diff --git a/daily/us/nasdaq stocks/1/adea.us.txt b/daily/us/nasdaq stocks/1/adea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcc158d41019947d902b22fe598b5e815f417ff6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adea.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADEA.US,D,20050225,000000,7.79221,8.01326,7.76315,8.00305,3173898.6274887,0
+ADEA.US,D,20050228,000000,8.00305,8.08493,7.76736,7.88952,3481358.2433814,0
+ADEA.US,D,20050301,000000,7.98737,8.0151,7.79795,7.85996,3213823.7317704,0
+ADEA.US,D,20050302,000000,7.79402,7.98921,7.60516,7.93008,4357569.9862713,0
+ADEA.US,D,20050303,000000,7.93399,8.03316,7.74799,7.86412,3332689.31031,0
+ADEA.US,D,20050304,000000,7.93925,7.98737,7.84817,7.96644,3242048.4297135,0
+ADEA.US,D,20050307,000000,8.08493,8.69476,8.05171,8.67881,14346257.715583,0
+ADEA.US,D,20050308,000000,8.63251,8.96267,8.49201,8.71988,14285657.179127,0
+ADEA.US,D,20050309,000000,8.71256,8.71256,8.3251,8.37927,4661111.6287902,0
+ADEA.US,D,20050310,000000,8.38448,8.64663,7.98292,8.60556,8597658.1075258,0
+ADEA.US,D,20050311,000000,8.72772,8.76304,8.28796,8.36201,5905842.2135936,0
+ADEA.US,D,20050314,000000,8.42373,8.4724,8.18751,8.25866,2783469.713986,0
+ADEA.US,D,20050315,000000,8.30549,8.3157,7.67997,7.78332,9757813.9812397,0
+ADEA.US,D,20050316,000000,7.69856,7.95701,7.579,7.64857,5072319.1796191,0
+ADEA.US,D,20050317,000000,7.63417,7.77702,7.60279,7.6567,2221185.1098654,0
+ADEA.US,D,20050318,000000,7.6567,7.72677,6.97518,7.36864,13802355.095807,0
+ADEA.US,D,20050321,000000,8.27906,8.39443,7.92197,8.13177,13111362.19955,0
+ADEA.US,D,20050322,000000,8.21025,8.3251,8.05982,8.16343,3671676.1890188,0
+ADEA.US,D,20050323,000000,8.17938,8.35624,8.137,8.30549,4718478.4038076,0
+ADEA.US,D,20050324,000000,8.32955,8.42373,8.15898,8.2728,2227568.5396549,0
+ADEA.US,D,20050328,000000,8.2958,8.51975,8.22989,8.46821,5743347.6125292,0
+ADEA.US,D,20050329,000000,8.65605,8.65605,8.13545,8.23171,5003420.1844372,0
+ADEA.US,D,20050330,000000,8.22989,8.45618,8.21678,8.42373,3599119.1445503,0
+ADEA.US,D,20050331,000000,8.42373,8.46298,8.32721,8.3714,3624912.7877952,0
+ADEA.US,D,20050401,000000,8.40646,8.5009,8.20686,8.30338,4606688.111819,0
+ADEA.US,D,20050404,000000,8.35624,8.35624,8.01745,8.28064,3291728.3320925,0
+ADEA.US,D,20050405,000000,8.44336,8.72537,8.38843,8.70524,7719833.30633,0
+ADEA.US,D,20050406,000000,8.72537,8.90355,8.56945,8.61786,5044870.4315248,0
+ADEA.US,D,20050407,000000,8.67202,8.8036,8.58227,8.71988,3091556.2056185,0
+ADEA.US,D,20050408,000000,8.75102,8.84022,8.61786,8.63485,1553864.4176113,0
+ADEA.US,D,20050411,000000,8.84938,8.84938,8.51452,8.58856,4268289.8847194,0
+ADEA.US,D,20050412,000000,8.64036,8.65789,8.42373,8.64036,2125575.0923072,0
+ADEA.US,D,20050413,000000,8.65605,8.68013,8.27672,8.35206,2417825.3266835,0
+ADEA.US,D,20050414,000000,8.39077,8.42373,7.69984,7.98526,5786131.8817707,0
+ADEA.US,D,20050415,000000,7.89684,7.92613,7.17454,7.49472,13473012.165218,0
+ADEA.US,D,20050418,000000,7.40186,7.74041,7.30062,7.62217,3335464.3821826,0
+ADEA.US,D,20050419,000000,7.73856,7.84243,7.579,7.66455,4319938.3298179,0
+ADEA.US,D,20050420,000000,7.78332,7.88139,7.52667,7.54237,4046169.4625264,0
+ADEA.US,D,20050421,000000,7.55284,7.90445,7.55284,7.8916,6144162.0222822,0
+ADEA.US,D,20050422,000000,6.58406,6.69447,5.80914,6.20523,54533319.608208,0
+ADEA.US,D,20050425,000000,6.1995,6.24918,5.45337,5.64515,23697787.413998,0
+ADEA.US,D,20050426,000000,5.50017,5.77513,5.43741,5.62762,9219213.0483614,0
+ADEA.US,D,20050427,000000,5.53444,5.56376,5.11431,5.22498,18807877.60742,0
+ADEA.US,D,20050428,000000,5.1567,5.17973,4.91156,4.95736,15306428.761061,0
+ADEA.US,D,20050429,000000,5.05623,5.18968,4.92124,5.14492,8998583.3672571,0
+ADEA.US,D,20050502,000000,5.14492,5.15514,4.88776,5.00626,7312119.4410266,0
+ADEA.US,D,20050503,000000,4.93798,5.15514,4.78337,5.03085,13444600.169035,0
+ADEA.US,D,20050504,000000,5.06354,5.48633,5.05807,5.43741,11691018.492102,0
+ADEA.US,D,20050505,000000,5.53654,5.693,5.49601,5.5287,9456925.0933757,0
+ADEA.US,D,20050506,000000,5.6642,5.67363,5.39109,5.5436,3918584.9598255,0
+ADEA.US,D,20050509,000000,5.54781,5.77149,5.50017,5.77149,4472120.0604801,0
+ADEA.US,D,20050510,000000,5.73248,5.76102,5.44578,5.48214,3891292.9306656,0
+ADEA.US,D,20050511,000000,5.48214,5.56008,5.31233,5.43399,2661959.0256175,0
+ADEA.US,D,20050512,000000,5.46985,5.65115,5.42249,5.64094,5419684.7877282,0
+ADEA.US,D,20050513,000000,5.63099,5.66004,5.46201,5.59645,3000793.0078043,0
+ADEA.US,D,20050516,000000,5.59645,5.61162,5.43949,5.54597,2302338.761278,0
+ADEA.US,D,20050517,000000,5.48006,5.5287,5.38925,5.42249,4363460.3247774,0
+ADEA.US,D,20050518,000000,5.45337,5.64515,5.37566,5.64094,4671000.2113439,0
+ADEA.US,D,20050519,000000,5.64331,5.90021,5.61583,5.80708,4967214.2880509,0
+ADEA.US,D,20050520,000000,5.79008,5.79948,5.64747,5.68753,2876472.8458459,0
+ADEA.US,D,20050523,000000,5.71238,5.71811,5.49785,5.63725,3007917.985725,0
+ADEA.US,D,20050524,000000,5.59408,5.63725,5.56376,5.59408,3625910.4376005,0
+ADEA.US,D,20050525,000000,5.60772,5.60772,5.38403,5.45676,1655995.4718287,0
+ADEA.US,D,20050526,000000,5.42668,5.65452,5.42668,5.65115,1826299.2627493,0
+ADEA.US,D,20050527,000000,5.65452,5.82693,5.65452,5.79372,2707113.1909482,0
+ADEA.US,D,20050531,000000,5.81935,5.85862,5.69116,5.70111,5933229.8030795,0
+ADEA.US,D,20050601,000000,5.73248,5.8947,5.693,5.87563,4181834.5464098,0
+ADEA.US,D,20050602,000000,5.86957,6.1877,5.81098,6.12519,3795373.2976506,0
+ADEA.US,D,20050603,000000,6.10479,6.3172,6.06946,6.26227,4901507.0077634,0
+ADEA.US,D,20050606,000000,6.29733,6.46371,6.28267,6.37711,4075548.5292098,0
+ADEA.US,D,20050607,000000,6.42579,6.53775,6.3638,6.5218,4027516.0868541,0
+ADEA.US,D,20050608,000000,6.59977,6.59977,6.07131,6.18927,6633446.1820208,0
+ADEA.US,D,20050609,000000,6.26385,6.47967,5.97423,6.40198,9726168.2236188,0
+ADEA.US,D,20050610,000000,6.40198,6.4216,6.23166,6.32218,1849463.0858174,0
+ADEA.US,D,20050613,000000,6.30909,6.36953,6.29367,6.33421,2527643.2535396,0
+ADEA.US,D,20050614,000000,6.34205,6.37164,6.26385,6.30257,1770595.2374073,0
+ADEA.US,D,20050615,000000,6.33421,6.38054,6.13095,6.33789,3484217.408341,0
+ADEA.US,D,20050616,000000,6.34966,6.42918,6.22566,6.36195,2394393.9347021,0
+ADEA.US,D,20050617,000000,6.33029,6.44045,6.2683,6.40198,3443608.0921238,0
+ADEA.US,D,20050620,000000,6.38996,6.45848,6.2743,6.38996,1407473.6427163,0
+ADEA.US,D,20050621,000000,6.38472,6.5218,6.38472,6.47551,1487243.5806056,0
+ADEA.US,D,20050622,000000,6.52388,6.70021,6.44855,6.68479,1702311.650726,0
+ADEA.US,D,20050623,000000,6.71435,6.83024,6.64973,6.75097,3342761.3686904,0
+ADEA.US,D,20050624,000000,6.77192,6.77192,6.45063,6.74339,9330315.3060015,0
+ADEA.US,D,20050627,000000,6.74783,6.75489,6.55265,6.56652,2330326.4696122,0
+ADEA.US,D,20050628,000000,6.59977,6.66541,6.57463,6.63664,2633829.8880006,0
+ADEA.US,D,20050629,000000,6.64189,6.67484,6.46189,6.48754,2054413.2286009,0
+ADEA.US,D,20050630,000000,6.5048,6.58406,6.44489,6.46947,2271438.3742016,0
+ADEA.US,D,20050701,000000,6.48151,6.48543,6.34205,6.45195,2581382.5585751,0
+ADEA.US,D,20050705,000000,6.43102,6.58406,6.38627,6.55449,2158887.4220165,0
+ADEA.US,D,20050706,000000,6.58406,6.73946,6.49407,6.54167,2338128.0146422,0
+ADEA.US,D,20050707,000000,6.47551,6.65154,6.39177,6.63846,1410730.3386328,0
+ADEA.US,D,20050708,000000,6.60525,6.63664,6.40617,6.50688,3817447.7330004,0
+ADEA.US,D,20050711,000000,6.51762,6.51762,6.21544,6.34782,5733627.2161493,0
+ADEA.US,D,20050712,000000,6.31538,6.53044,6.26385,6.41636,3584383.742252,0
+ADEA.US,D,20050713,000000,6.42001,6.45848,6.21257,6.24108,2500607.3260543,0
+ADEA.US,D,20050714,000000,6.24787,6.35148,5.96876,6.07131,4239552.983428,0
+ADEA.US,D,20050715,000000,6.08989,6.09378,5.93184,6.05115,2183282.062086,0
+ADEA.US,D,20050718,000000,6.04356,6.12727,5.92138,6.10268,1710197.2888431,0
+ADEA.US,D,20050719,000000,6.11942,6.2191,6.11,6.20342,1880699.845242,0
+ADEA.US,D,20050720,000000,6.17175,6.35358,6.12885,6.33213,3341637.5792543,0
+ADEA.US,D,20050721,000000,6.34205,6.3638,6.14821,6.17385,2370068.0980675,0
+ADEA.US,D,20050722,000000,6.18927,6.30728,6.09144,6.20342,2512525.6099366,0
+ADEA.US,D,20050725,000000,6.20523,6.50322,6.20342,6.34966,3263840.0064976,0
+ADEA.US,D,20050726,000000,6.35542,6.48151,6.29733,6.46005,3504342.4130363,0
+ADEA.US,D,20050727,000000,6.32428,6.32636,5.83114,6.12074,13148856.249134,0
+ADEA.US,D,20050728,000000,6.09826,6.13853,5.67363,5.94519,13168488.162545,0
+ADEA.US,D,20050729,000000,5.96428,6.82187,5.96428,6.80093,11348453.834781,0
+ADEA.US,D,20050801,000000,6.77766,7.01571,6.77766,6.89381,6627896.0382756,0
+ADEA.US,D,20050802,000000,6.92259,7.10731,6.82554,6.97205,3916853.4067145,0
+ADEA.US,D,20050803,000000,6.97205,6.97205,6.8666,6.89615,1628948.0771044,0
+ADEA.US,D,20050804,000000,6.875,6.87681,6.76404,6.81061,1550947.9164561,0
+ADEA.US,D,20050805,000000,6.77766,6.82003,6.62357,6.69577,2164158.529609,0
+ADEA.US,D,20050808,000000,6.72351,6.72351,6.45848,6.50846,2154396.0866856,0
+ADEA.US,D,20050809,000000,6.49407,6.71069,6.49407,6.57255,2367568.2399344,0
+ADEA.US,D,20050810,000000,6.63141,6.77634,6.48754,6.53044,1846351.6415967,0
+ADEA.US,D,20050811,000000,6.51657,6.60395,6.42763,6.53044,2259932.9109284,0
+ADEA.US,D,20050812,000000,6.48754,6.53044,6.36195,6.436,1435969.7319858,0
+ADEA.US,D,20050815,000000,6.44855,6.71932,6.42344,6.6152,1763026.8595732,0
+ADEA.US,D,20050816,000000,6.59164,6.60395,6.40041,6.46005,2101249.2556725,0
+ADEA.US,D,20050817,000000,6.50138,6.56313,6.27875,6.34782,3515335.6729611,0
+ADEA.US,D,20050818,000000,6.31354,6.38812,6.19713,6.33029,2409033.7766742,0
+ADEA.US,D,20050819,000000,6.30257,6.4216,6.25914,6.34548,1809625.8970358,0
+ADEA.US,D,20050822,000000,6.38996,6.39177,6.21544,6.36795,1722081.1710078,0
+ADEA.US,D,20050823,000000,6.37345,6.37345,6.1995,6.27667,1116217.2357322,0
+ADEA.US,D,20050824,000000,6.27064,6.49407,6.19505,6.21782,1485118.3189512,0
+ADEA.US,D,20050825,000000,6.26385,6.35803,6.21257,6.29051,1007125.5673551,0
+ADEA.US,D,20050826,000000,6.25496,6.26098,6.13306,6.16233,1165652.5036762,0
+ADEA.US,D,20050829,000000,6.16233,6.34782,6.16233,6.32218,1322375.2610387,0
+ADEA.US,D,20050830,000000,6.30257,6.41793,6.26645,6.33213,1650112.7781486,0
+ADEA.US,D,20050831,000000,6.33789,6.5048,6.22147,6.42344,2868426.6663809,0
+ADEA.US,D,20050901,000000,6.42763,6.66386,6.42763,6.53591,2604863.6419262,0
+ADEA.US,D,20050902,000000,6.50688,6.61965,6.38627,6.42344,1268379.8543291,0
+ADEA.US,D,20050906,000000,6.45195,6.54167,6.34205,6.50688,1622400.2835539,0
+ADEA.US,D,20050907,000000,6.49746,6.64189,6.49746,6.59793,1875035.0291055,0
+ADEA.US,D,20050908,000000,6.56313,6.66386,6.54353,6.60917,1001414.8822621,0
+ADEA.US,D,20050909,000000,6.60709,6.63299,6.55449,6.61154,1048621.6833993,0
+ADEA.US,D,20050912,000000,6.58903,6.63846,6.53591,6.59977,1200856.9278441,0
+ADEA.US,D,20050913,000000,6.56471,6.59793,6.40198,6.41376,2086876.9826138,0
+ADEA.US,D,20050914,000000,6.41217,6.43283,6.19713,6.1995,1740294.9691794,0
+ADEA.US,D,20050915,000000,6.23403,6.27064,6.14821,6.17933,2544381.6002749,0
+ADEA.US,D,20050916,000000,6.20892,6.20892,6.08307,6.15029,3361166.2875142,0
+ADEA.US,D,20050919,000000,6.13095,6.17175,6.00642,6.07131,866388.14135747,0
+ADEA.US,D,20050920,000000,6.07131,6.13306,5.90832,5.94101,1425408.4047353,0
+ADEA.US,D,20050921,000000,5.90464,5.95488,5.80914,5.81935,1266109.3409788,0
+ADEA.US,D,20050922,000000,5.80287,5.90229,5.66815,5.77724,1708920.6028852,0
+ADEA.US,D,20050923,000000,5.74744,5.76702,5.57893,5.65115,3509116.6069327,0
+ADEA.US,D,20050926,000000,5.74586,5.82277,5.68411,5.73749,3041887.7704786,0
+ADEA.US,D,20050927,000000,5.75133,5.75133,5.47195,5.60772,2790487.6643413,0
+ADEA.US,D,20050928,000000,5.64931,5.84814,5.59203,5.71106,3323007.1380606,0
+ADEA.US,D,20050929,000000,5.68542,5.7537,5.56744,5.73749,1980919.6929357,0
+ADEA.US,D,20050930,000000,5.73248,5.88736,5.69716,5.79213,1391159.5838293,0
+ADEA.US,D,20051003,000000,5.77149,5.95043,5.77149,5.86067,2079664.089193,0
+ADEA.US,D,20051004,000000,5.89053,5.91221,5.81727,5.87952,2097767.0373862,0
+ADEA.US,D,20051005,000000,5.90674,5.90674,5.71811,5.79008,3827603.8844673,0
+ADEA.US,D,20051006,000000,5.8382,5.86779,5.6642,5.74138,2574280.5151328,0
+ADEA.US,D,20051007,000000,5.77513,5.80103,5.66604,5.67574,964719.71700565,0
+ADEA.US,D,20051010,000000,5.69511,5.69511,5.50227,5.5078,1736075.0251749,0
+ADEA.US,D,20051011,000000,5.5078,5.5287,5.21868,5.23439,3131557.758161,0
+ADEA.US,D,20051012,000000,5.2229,5.34872,5.13366,5.22653,3654849.9267836,0
+ADEA.US,D,20051013,000000,5.17973,5.38403,5.11431,5.27938,3079366.5304098,0
+ADEA.US,D,20051014,000000,5.30633,5.50017,5.30633,5.47427,3444212.0333853,0
+ADEA.US,D,20051017,000000,5.45884,5.56534,5.40314,5.4421,2187043.3165248,0
+ADEA.US,D,20051018,000000,5.43741,5.52296,5.35395,5.37566,1922490.2870909,0
+ADEA.US,D,20051019,000000,5.34872,5.42799,5.12242,5.41072,5240413.6157985,0
+ADEA.US,D,20051020,000000,5.3984,5.3984,5.22863,5.27938,1809450.0660357,0
+ADEA.US,D,20051021,000000,5.24069,5.31602,5.08292,5.16872,4144955.9053273,0
+ADEA.US,D,20051024,000000,5.18154,5.42042,5.15067,5.40496,2488325.9129326,0
+ADEA.US,D,20051025,000000,5.37145,5.42983,5.27754,5.40967,2563023.5087078,0
+ADEA.US,D,20051026,000000,5.40051,5.56923,5.34686,5.39109,1437085.8765957,0
+ADEA.US,D,20051027,000000,5.3694,5.3694,5.16035,5.18784,2158726.8806686,0
+ADEA.US,D,20051028,000000,5.21347,5.31025,5.08133,5.2943,2456385.8295072,0
+ADEA.US,D,20051031,000000,5.30633,5.45521,5.30633,5.40314,2568225.8128655,0
+ADEA.US,D,20051101,000000,5.40314,5.71238,5.40314,5.46411,6858804.188065,0
+ADEA.US,D,20051102,000000,5.5436,5.79008,5.54023,5.6642,6250230.1619392,0
+ADEA.US,D,20051103,000000,5.70506,5.75133,5.52112,5.57134,2895607.8455619,0
+ADEA.US,D,20051104,000000,5.56744,5.58677,5.40051,5.50438,1716859.7547849,0
+ADEA.US,D,20051107,000000,5.52296,5.56534,5.44342,5.51328,1422117.3071014,0
+ADEA.US,D,20051108,000000,5.48214,5.51691,5.40757,5.49027,930512.94264314,0
+ADEA.US,D,20051109,000000,5.50438,5.61162,5.39267,5.53238,1555787.0913742,0
+ADEA.US,D,20051110,000000,5.53654,5.64515,5.43189,5.59856,1227212.4658069,0
+ADEA.US,D,20051111,000000,5.59045,5.79372,5.59045,5.7736,3109957.3020294,0
+ADEA.US,D,20051114,000000,5.77908,5.78797,5.70111,5.75581,1918755.7895434,0
+ADEA.US,D,20051115,000000,5.75581,5.80914,5.53838,5.55618,1232280.985508,0
+ADEA.US,D,20051116,000000,5.55408,5.56744,5.33955,5.3984,2232113.3887685,0
+ADEA.US,D,20051117,000000,5.41909,5.56008,5.3984,5.52686,1802944.3190287,0
+ADEA.US,D,20051118,000000,5.57134,5.57682,5.41204,5.45676,1971206.9413819,0
+ADEA.US,D,20051121,000000,5.4421,5.44342,5.34686,5.43189,4485613.1785378,0
+ADEA.US,D,20051122,000000,5.39424,5.5078,5.39424,5.43557,2422182.8775578,0
+ADEA.US,D,20051123,000000,5.43189,5.46617,5.34686,5.40757,1499567.0402708,0
+ADEA.US,D,20051125,000000,5.42249,5.4421,5.36624,5.40314,203604.65339075,0
+ADEA.US,D,20051128,000000,5.38587,5.3984,5.23621,5.35056,2100045.1955625,0
+ADEA.US,D,20051129,000000,5.35056,5.45884,5.31602,5.34686,1037907.459627,0
+ADEA.US,D,20051130,000000,5.34872,5.41072,5.02719,5.33955,5271719.1786577,0
+ADEA.US,D,20051201,000000,5.37985,5.46201,5.31602,5.36414,2908485.5551192,0
+ADEA.US,D,20051202,000000,5.35395,5.38403,5.21347,5.24511,3056768.4244727,0
+ADEA.US,D,20051205,000000,5.21868,5.25008,4.8909,5.04996,6242436.2617349,0
+ADEA.US,D,20051206,000000,5.05388,5.26685,5.05388,5.18968,3206037.4763926,0
+ADEA.US,D,20051207,000000,5.15329,5.24642,5.13235,5.19752,2211839.3099642,0
+ADEA.US,D,20051208,000000,5.17973,5.36414,5.17841,5.21163,2941171.0090887,0
+ADEA.US,D,20051209,000000,5.23308,5.40967,5.21868,5.39659,2192108.0138128,0
+ADEA.US,D,20051212,000000,5.37382,5.39109,5.31025,5.32544,2989127.0031833,0
+ADEA.US,D,20051213,000000,5.31366,5.3584,5.10228,5.16035,5498816.3826387,0
+ADEA.US,D,20051214,000000,5.19199,5.25008,5.00442,5.13366,3269596.5605472,0
+ADEA.US,D,20051215,000000,5.11039,5.15329,5.01542,5.04996,2626773.7135148,0
+ADEA.US,D,20051216,000000,5.05623,5.11039,5.02485,5.07586,3501678.1911422,0
+ADEA.US,D,20051219,000000,5.07743,5.13734,5.0115,5.01542,2118675.6367563,0
+ADEA.US,D,20051220,000000,5.00626,5.08892,4.94922,4.98636,1821471.5550702,0
+ADEA.US,D,20051221,000000,4.98636,5.09705,4.97067,5.01019,1950298.3420117,0
+ADEA.US,D,20051222,000000,5.0348,5.12687,5.0348,5.10855,1568748.8940185,0
+ADEA.US,D,20051223,000000,5.08684,5.2166,5.08684,5.17841,951310.69203484,0
+ADEA.US,D,20051227,000000,5.17841,5.22863,5.09886,5.10228,1454898.3213972,0
+ADEA.US,D,20051228,000000,5.13235,5.18154,5.06199,5.13366,1087969.6033108,0
+ADEA.US,D,20051229,000000,5.11247,5.17973,5.11247,5.16035,1282446.334344,0
+ADEA.US,D,20051230,000000,5.12687,5.12687,4.99291,5.00626,1770847.5166685,0
+ADEA.US,D,20060103,000000,5.06354,5.20325,4.90945,5.15851,2771088.918125,0
+ADEA.US,D,20060104,000000,5.14097,5.22653,5.08133,5.17973,3747432.5932082,0
+ADEA.US,D,20060105,000000,5.17973,5.42983,5.14727,5.38925,3537543.8927673,0
+ADEA.US,D,20060106,000000,5.42249,5.66604,5.32544,5.55829,5702723.0066604,0
+ADEA.US,D,20060109,000000,5.50017,5.66604,5.48214,5.58861,2482863.6846877,0
+ADEA.US,D,20060110,000000,5.56744,5.58677,5.37566,5.53654,2952596.2016878,0
+ADEA.US,D,20060111,000000,5.54023,5.86779,5.48843,5.85415,4386455.9616714,0
+ADEA.US,D,20060112,000000,5.85415,6.17933,5.85415,6.05115,5513272.7487844,0
+ADEA.US,D,20060113,000000,6.03414,6.03937,5.81935,5.93184,4733049.4423447,0
+ADEA.US,D,20060117,000000,5.87563,5.90674,5.71238,5.82693,2975954.9678214,0
+ADEA.US,D,20060118,000000,5.71419,5.98836,5.70321,5.79948,4931134.531295,0
+ADEA.US,D,20060119,000000,5.79948,6.23166,5.76102,6.21544,3778283.2889151,0
+ADEA.US,D,20060120,000000,6.21544,6.21544,5.91982,5.99413,3279282.5552097,0
+ADEA.US,D,20060123,000000,6.04356,6.05925,5.87142,6.00355,1323602.255627,0
+ADEA.US,D,20060124,000000,6.00355,6.16628,6.00355,6.15791,1899154.4554355,0
+ADEA.US,D,20060125,000000,6.1877,6.19713,6.04356,6.19086,1663831.4185762,0
+ADEA.US,D,20060126,000000,6.19713,6.40799,6.16417,6.37711,1759143.2879169,0
+ADEA.US,D,20060127,000000,6.38996,6.53775,6.23403,6.52625,2467245.3049753,0
+ADEA.US,D,20060130,000000,6.4564,6.68087,6.44855,6.61728,2390372.756176,0
+ADEA.US,D,20060131,000000,6.58406,6.6152,6.12284,6.25129,3504659.6733192,0
+ADEA.US,D,20060201,000000,6.20523,6.26385,5.91066,5.92533,7629551.7325601,0
+ADEA.US,D,20060202,000000,5.75133,6.55265,5.75133,6.37711,8302563.997842,0
+ADEA.US,D,20060203,000000,6.31354,6.60395,6.23561,6.58406,3939719.0815649,0
+ADEA.US,D,20060206,000000,6.55084,6.59793,6.43102,6.56313,3033191.7807954,0
+ADEA.US,D,20060207,000000,6.52625,6.74783,6.47967,6.60395,2704666.8465977,0
+ADEA.US,D,20060208,000000,6.61154,6.77766,6.51996,6.74523,1977403.072932,0
+ADEA.US,D,20060209,000000,6.64736,6.74915,6.3638,6.39412,3084725.5535025,0
+ADEA.US,D,20060210,000000,6.34205,6.41636,6.25129,6.40041,1541330.7252285,0
+ADEA.US,D,20060213,000000,6.36195,6.38288,6.17175,6.26227,1861603.0696565,0
+ADEA.US,D,20060214,000000,6.28688,6.34389,6.19713,6.28817,2162824.5074554,0
+ADEA.US,D,20060215,000000,6.25704,6.43283,6.20628,6.38996,1365255.0906061,0
+ADEA.US,D,20060216,000000,6.38812,6.43808,6.20628,6.31354,1178514.9235812,0
+ADEA.US,D,20060217,000000,6.35358,6.42344,6.20892,6.34782,1373278.3355929,0
+ADEA.US,D,20060221,000000,6.37556,6.37556,6.15791,6.21782,2102663.5485001,0
+ADEA.US,D,20060222,000000,6.24918,6.40406,6.16809,6.35358,1121492.1657379,0
+ADEA.US,D,20060223,000000,6.32218,6.38996,6.17698,6.2016,1390303.3633067,0
+ADEA.US,D,20060224,000000,6.17698,6.23897,6.11368,6.16809,1328907.764937,0
+ADEA.US,D,20060227,000000,6.1524,6.24918,6.1524,6.16993,2696135.2206756,0
+ADEA.US,D,20060228,000000,6.13642,6.18562,6.00355,6.04724,1910740.1893827,0
+ADEA.US,D,20060301,000000,6.08462,6.32089,6.03624,6.24108,1715388.1257615,0
+ADEA.US,D,20060302,000000,6.20892,6.25129,6.05664,6.15791,1989833.5601625,0
+ADEA.US,D,20060303,000000,6.11,6.27064,6.06946,6.10034,1483348.5417101,0
+ADEA.US,D,20060306,000000,6.14821,6.14821,5.96064,6.08646,1480225.6302502,0
+ADEA.US,D,20060307,000000,6.03937,6.08125,5.93343,6.02471,1617947.1723535,0
+ADEA.US,D,20060308,000000,6.00223,6.12074,5.88529,6.07888,1466801.3156273,0
+ADEA.US,D,20060309,000000,6.07131,6.10034,5.86199,5.91982,1109138.1267682,0
+ADEA.US,D,20060310,000000,5.90674,6.06136,5.80914,5.95669,1194500.254946,0
+ADEA.US,D,20060313,000000,5.97423,6.16417,5.97423,6.12284,1522379.2013387,0
+ADEA.US,D,20060314,000000,6.13853,6.24108,6.07546,6.21257,1801098.0935268,0
+ADEA.US,D,20060315,000000,6.26645,6.30257,6.20342,6.26098,1701237.5526596,0
+ADEA.US,D,20060316,000000,6.29733,6.29733,6.03624,6.1121,1332558.1693974,0
+ADEA.US,D,20060317,000000,6.14377,6.15396,5.85051,6.00355,3107549.1818094,0
+ADEA.US,D,20060320,000000,5.98181,6.00642,5.90229,5.95669,1570491.9143682,0
+ADEA.US,D,20060321,000000,5.92138,6.11942,5.82277,5.82462,2295133.5126833,0
+ADEA.US,D,20060322,000000,5.80914,5.85862,5.71995,5.81335,2241631.1972568,0
+ADEA.US,D,20060323,000000,5.82903,5.94701,5.78586,5.82903,1999003.5290636,0
+ADEA.US,D,20060324,000000,5.85051,6.38996,5.82903,6.33945,4351243.8926775,0
+ADEA.US,D,20060327,000000,6.37164,6.37164,6.12284,6.16809,3437583.9691609,0
+ADEA.US,D,20060328,000000,6.16025,6.17543,6.09144,6.10818,2564701.5480356,0
+ADEA.US,D,20060329,000000,6.12727,6.29915,6.10818,6.26645,1681834.9840302,0
+ADEA.US,D,20060330,000000,6.28688,6.32089,6.18562,6.26098,2096299.2307759,0
+ADEA.US,D,20060331,000000,6.24526,6.2743,6.12284,6.21257,1317180.6017071,0
+ADEA.US,D,20060403,000000,6.18327,6.31354,6.13642,6.17698,1902556.4030479,0
+ADEA.US,D,20060404,000000,6.41793,6.53357,6.34205,6.51657,8108431.2839829,0
+ADEA.US,D,20060405,000000,6.55084,6.64189,6.54353,6.59556,2324814.5499976,0
+ADEA.US,D,20060406,000000,6.56652,6.72849,6.53983,6.68269,1825290.1457047,0
+ADEA.US,D,20060407,000000,6.68087,6.72849,6.46005,6.50846,1562942.6485993,0
+ADEA.US,D,20060410,000000,6.48909,6.55265,6.39177,6.51265,1070818.4359665,0
+ADEA.US,D,20060411,000000,6.51657,6.60709,6.38288,6.48754,2264909.6927164,0
+ADEA.US,D,20060412,000000,6.46555,6.6343,6.40983,6.58406,1745963.6077289,0
+ADEA.US,D,20060413,000000,6.59556,6.80093,6.53357,6.76771,1755034.1938908,0
+ADEA.US,D,20060417,000000,6.86452,6.89932,6.47784,6.51762,2590120.5948019,0
+ADEA.US,D,20060418,000000,6.49746,6.77634,6.49746,6.75281,2343628.4670176,0
+ADEA.US,D,20060419,000000,6.76589,6.82554,6.67039,6.75854,1161390.5131281,0
+ADEA.US,D,20060420,000000,6.77766,6.8088,6.6343,6.76771,984110.81839584,0
+ADEA.US,D,20060421,000000,6.83208,6.84359,6.5218,6.56079,1519481.8122486,0
+ADEA.US,D,20060424,000000,6.54534,6.54692,6.37164,6.40983,1805340.9720096,0
+ADEA.US,D,20060425,000000,6.44253,6.48754,6.28688,6.47314,1675463.02148,0
+ADEA.US,D,20060426,000000,6.49746,6.56889,6.33213,6.37556,1252914.3711387,0
+ADEA.US,D,20060427,000000,6.3172,6.4713,6.1995,6.27875,1789906.0681236,0
+ADEA.US,D,20060428,000000,6.22566,6.30909,6.16809,6.21099,1666724.9852532,0
+ADEA.US,D,20060501,000000,6.13306,6.20628,6.03232,6.17385,4297680.4186418,0
+ADEA.US,D,20060502,000000,6.08989,6.54353,6.05115,6.41793,4627795.4766674,0
+ADEA.US,D,20060503,000000,6.38996,6.38996,6.24526,6.3172,1947255.7012259,0
+ADEA.US,D,20060504,000000,6.35542,6.55265,6.33421,6.54692,1483883.6795368,0
+ADEA.US,D,20060505,000000,6.53591,6.58406,6.40041,6.4713,1167991.8204613,0
+ADEA.US,D,20060508,000000,6.44645,6.53775,6.26385,6.27064,2182758.3914984,0
+ADEA.US,D,20060509,000000,6.24526,6.29183,6.18143,6.21257,1520032.2397274,0
+ADEA.US,D,20060510,000000,6.1877,6.24318,6.14037,6.18327,1681800.5823128,0
+ADEA.US,D,20060511,000000,6.16025,6.16025,5.74586,5.77908,4559007.3314639,0
+ADEA.US,D,20060512,000000,5.80914,5.95043,5.68174,5.8382,3688418.3581671,0
+ADEA.US,D,20060515,000000,5.79008,5.87563,5.70737,5.80914,2368883.1500227,0
+ADEA.US,D,20060516,000000,5.80708,5.85051,5.74949,5.78586,2076816.3914726,0
+ADEA.US,D,20060517,000000,5.74949,5.74949,5.54597,5.61372,2162480.4902812,0
+ADEA.US,D,20060518,000000,5.62183,5.65273,5.43189,5.46042,1691601.2493667,0
+ADEA.US,D,20060519,000000,5.42983,5.69116,5.37382,5.67966,2845836.2052698,0
+ADEA.US,D,20060522,000000,5.65452,5.65452,5.38167,5.5287,1914065.688734,0
+ADEA.US,D,20060523,000000,5.56534,5.61372,5.33302,5.35603,1593403.4581752,0
+ADEA.US,D,20060524,000000,5.35603,5.43189,5.18968,5.3584,2900794.8600675,0
+ADEA.US,D,20060525,000000,5.42249,5.46201,5.30844,5.42799,1972888.8031228,0
+ADEA.US,D,20060526,000000,5.46201,5.59856,5.44578,5.55408,2206220.3627843,0
+ADEA.US,D,20060530,000000,5.52112,5.58103,5.45337,5.46201,1784405.6157482,0
+ADEA.US,D,20060531,000000,5.50017,5.54781,5.41436,5.46801,2051963.0618374,0
+ADEA.US,D,20060601,000000,5.49601,5.70506,5.43399,5.70506,1883543.7205493,0
+ADEA.US,D,20060602,000000,5.71238,5.71995,5.56744,5.65273,1860980.0163297,0
+ADEA.US,D,20060605,000000,5.61162,5.64747,5.3236,5.32544,2607806.8999729,0
+ADEA.US,D,20060606,000000,5.34505,5.47427,5.25871,5.32907,2288513.093285,0
+ADEA.US,D,20060607,000000,5.32544,5.48633,5.14727,5.15067,2337661.6802504,0
+ADEA.US,D,20060608,000000,5.13235,5.2229,4.92124,5.1941,2960669.1380443,0
+ADEA.US,D,20060609,000000,5.22498,5.33745,5.19907,5.21347,2545998.4809939,0
+ADEA.US,D,20060612,000000,5.21868,5.23832,5.03085,5.04445,2712640.4002149,0
+ADEA.US,D,20060613,000000,5.03869,5.25716,4.93798,5.00208,2481655.8021646,0
+ADEA.US,D,20060614,000000,4.9911,5.17422,4.96702,5.05388,2181237.0711055,0
+ADEA.US,D,20060615,000000,5.09705,5.3984,5.09705,5.3694,2198831.6383634,0
+ADEA.US,D,20060616,000000,5.34686,5.35971,5.13577,5.28462,4492447.6530667,0
+ADEA.US,D,20060619,000000,5.32202,5.32202,5.07375,5.13366,1451783.0547634,0
+ADEA.US,D,20060620,000000,5.14727,5.14727,5.02719,5.04653,1163573.1109783,0
+ADEA.US,D,20060621,000000,5.04445,5.28306,5.04445,5.2166,1617660.491375,0
+ADEA.US,D,20060622,000000,5.20325,5.26237,5.08528,5.20589,1801178.3642007,0
+ADEA.US,D,20060623,000000,5.18968,5.26237,5.03085,5.13235,1100912.2938898,0
+ADEA.US,D,20060626,000000,5.15329,5.25426,5.05388,5.14935,1155893.8831658,0
+ADEA.US,D,20060627,000000,5.17083,5.18968,4.9474,5.01753,1208998.6676353,0
+ADEA.US,D,20060628,000000,5.04445,5.10228,4.85296,5.09102,1508866.9712156,0
+ADEA.US,D,20060629,000000,5.09886,5.2425,4.9911,5.18573,2211552.6289857,0
+ADEA.US,D,20060630,000000,5.23439,5.34505,5.15514,5.32544,2826299.8521837,0
+ADEA.US,D,20060703,000000,5.32202,5.35971,5.23832,5.3236,901130.05354663,0
+ADEA.US,D,20060705,000000,5.25716,5.28122,5.07743,5.21163,1982781.2080899,0
+ADEA.US,D,20060706,000000,5.21868,5.27938,5.08892,5.15067,2615080.9520023,0
+ADEA.US,D,20060707,000000,5.12871,5.15329,4.99684,5.03085,1180854.2403663,0
+ADEA.US,D,20060710,000000,5.0115,5.09546,4.76689,4.83359,2347362.964565,0
+ADEA.US,D,20060711,000000,4.7975,5.31968,4.75981,5.23832,6838683.0057828,0
+ADEA.US,D,20060712,000000,5.25871,5.39267,5.22863,5.25716,3229434.4666566,0
+ADEA.US,D,20060713,000000,5.24774,5.45884,5.13366,5.24511,2753509.6405193,0
+ADEA.US,D,20060714,000000,5.24069,5.75581,5.18573,5.54781,7191120.9560061,0
+ADEA.US,D,20060717,000000,5.52112,5.60615,5.27127,5.38403,2590449.3223239,0
+ADEA.US,D,20060718,000000,5.42249,5.45153,5.24642,5.40967,2701081.4231591,0
+ADEA.US,D,20060719,000000,5.40314,5.67363,5.40314,5.59645,1924439.7177451,0
+ADEA.US,D,20060720,000000,5.63335,5.6642,5.30215,5.35395,1961245.7329799,0
+ADEA.US,D,20060721,000000,6.04145,6.08125,5.58861,5.60772,15431605.143543,0
+ADEA.US,D,20060724,000000,5.63335,5.81545,5.59856,5.80708,4443279.9540362,0
+ADEA.US,D,20060725,000000,5.82903,6.21544,5.82462,6.15606,5975440.7103634,0
+ADEA.US,D,20060726,000000,6.13853,6.25496,6.01687,6.17698,4301961.5212554,0
+ADEA.US,D,20060727,000000,6.23716,6.23716,6.04566,6.07315,2993755.9453838,0
+ADEA.US,D,20060728,000000,6.12074,6.26227,6.10818,6.18143,2837201.3741954,0
+ADEA.US,D,20060731,000000,6.20628,6.20628,5.97423,6.09378,4708337.5419923,0
+ADEA.US,D,20060801,000000,6.02682,6.14219,5.86067,5.96876,5740431.1113742,0
+ADEA.US,D,20060802,000000,6.68087,6.8666,6.46189,6.5218,20123620.981822,0
+ADEA.US,D,20060803,000000,6.47784,6.58406,6.33789,6.49511,4587201.4501023,0
+ADEA.US,D,20060804,000000,6.58406,6.71225,6.24787,6.40983,3486499.3889303,0
+ADEA.US,D,20060807,000000,6.34548,6.42918,6.23897,6.28267,3050602.872227,0
+ADEA.US,D,20060808,000000,6.29367,6.38996,6.15029,6.22382,2535368.3503087,0
+ADEA.US,D,20060809,000000,6.3172,6.436,6.13853,6.17385,2718289.9266992,0
+ADEA.US,D,20060810,000000,6.16809,6.31538,6.14037,6.27248,1425247.8633874,0
+ADEA.US,D,20060811,000000,6.23561,6.24108,6.05115,6.12074,1362124.5343202,0
+ADEA.US,D,20060814,000000,6.19713,6.33213,6.14821,6.17698,2342527.6120599,0
+ADEA.US,D,20060815,000000,6.25496,6.40198,6.19505,6.38472,2905687.5487684,0
+ADEA.US,D,20060816,000000,6.38996,6.63846,6.36195,6.62357,5144058.2276956,0
+ADEA.US,D,20060817,000000,6.59977,6.68087,6.44045,6.56652,4823438.0436799,0
+ADEA.US,D,20060818,000000,6.58406,6.59977,6.28688,6.47551,2597497.8519836,0
+ADEA.US,D,20060821,000000,6.44253,6.45429,6.31354,6.34205,1299589.8568623,0
+ADEA.US,D,20060822,000000,6.31354,6.35985,6.17698,6.31146,1893600.4892774,0
+ADEA.US,D,20060823,000000,6.34548,6.37164,6.01452,6.14821,3985320.4692222,0
+ADEA.US,D,20060824,000000,6.19086,6.27248,6.17175,6.21334,2506241.5628864,0
+ADEA.US,D,20060825,000000,6.17698,6.29552,6.10268,6.20523,1301157.0462118,0
+ADEA.US,D,20060828,000000,6.19086,6.29051,6.16417,6.23897,1276540.7061855,0
+ADEA.US,D,20060829,000000,6.26385,6.33789,6.09144,6.27667,2422396.9326884,0
+ADEA.US,D,20060830,000000,6.3172,6.49172,6.25496,6.44045,3947149.8525297,0
+ADEA.US,D,20060831,000000,6.47314,6.47314,6.33578,6.37164,2771299.1508427,0
+ADEA.US,D,20060901,000000,6.35985,6.4564,6.20342,6.22931,2511936.9583272,0
+ADEA.US,D,20060905,000000,6.21544,6.33945,6.2016,6.33945,1979910.5758912,0
+ADEA.US,D,20060906,000000,6.29183,6.36195,6.17385,6.17933,3107155.4732655,0
+ADEA.US,D,20060907,000000,6.16993,6.28059,6.07315,6.13487,2005421.3605704,0
+ADEA.US,D,20060908,000000,6.17385,6.27667,6.11,6.22382,2173160.312336,0
+ADEA.US,D,20060911,000000,6.16628,6.36953,6.05509,6.10637,3041390.8567825,0
+ADEA.US,D,20060912,000000,6.13306,6.34548,6.10034,6.31538,5732740.4163226,0
+ADEA.US,D,20060913,000000,6.33213,6.36561,6.1995,6.25914,2605746.6193402,0
+ADEA.US,D,20060914,000000,6.21334,6.22382,6.10034,6.14219,2745257.0507497,0
+ADEA.US,D,20060915,000000,6.18927,6.23403,6.05925,6.09144,2833967.6127572,0
+ADEA.US,D,20060918,000000,6.09144,6.20628,6.04932,6.09615,2382257.7732761,0
+ADEA.US,D,20060919,000000,6.12885,6.17385,5.92138,6.05115,1776959.5551315,0
+ADEA.US,D,20060920,000000,6.19505,6.29733,6.14219,6.25914,3610135.3389533,0
+ADEA.US,D,20060921,000000,6.26227,6.34966,6.09615,6.10818,2331171.2228957,0
+ADEA.US,D,20060922,000000,6.08125,6.19713,6.03232,6.17698,3568868.567692,0
+ADEA.US,D,20060925,000000,6.31538,6.51762,6.21544,6.50688,6226045.754587,0
+ADEA.US,D,20060926,000000,6.58406,6.82003,6.58406,6.75699,8664519.7565533,0
+ADEA.US,D,20060927,000000,6.75489,6.92676,6.70911,6.81456,4732793.3406705,0
+ADEA.US,D,20060928,000000,6.80669,6.89173,6.71932,6.79334,3432114.0960899,0
+ADEA.US,D,20060929,000000,6.81845,6.89042,6.7214,6.73475,3452808.6403293,0
+ADEA.US,D,20061002,000000,6.77192,6.77766,6.52625,6.57071,2203953.6718471,0
+ADEA.US,D,20061003,000000,6.54167,6.67876,6.49172,6.64973,2785981.0393583,0
+ADEA.US,D,20061004,000000,6.61154,6.86346,6.56079,6.86162,3827370.7172717,0
+ADEA.US,D,20061005,000000,6.86162,6.90977,6.74154,6.81637,2042640.1964145,0
+ADEA.US,D,20061006,000000,6.76771,6.80093,6.67039,6.73738,2107670.9095924,0
+ADEA.US,D,20061009,000000,6.73475,6.7795,6.67274,6.73475,2232751.7317473,0
+ADEA.US,D,20061010,000000,6.77192,6.81637,6.6445,6.68714,2234338.0331621,0
+ADEA.US,D,20061011,000000,6.67695,6.83416,6.61965,6.7044,1846240.7916183,0
+ADEA.US,D,20061012,000000,6.82187,6.83208,6.6296,6.67876,3594918.312611,0
+ADEA.US,D,20061013,000000,6.67484,7.03195,6.64189,7.03195,6316958.02651,0
+ADEA.US,D,20061016,000000,7.02987,7.21639,7.02987,7.16354,5476730.4800501,0
+ADEA.US,D,20061017,000000,7.1086,7.18472,7.01571,7.14416,3504541.1785147,0
+ADEA.US,D,20061018,000000,7.21639,7.21639,6.82554,6.92469,4302030.32469,0
+ADEA.US,D,20061019,000000,6.88805,7.0513,6.84751,6.92469,4801355.9635045,0
+ADEA.US,D,20061020,000000,6.96001,6.97518,6.72351,6.78734,2600207.9428343,0
+ADEA.US,D,20061023,000000,6.77766,6.84541,6.7044,6.71932,2962301.3084156,0
+ADEA.US,D,20061024,000000,6.71932,6.72559,6.58563,6.59164,3848355.7649024,0
+ADEA.US,D,20061025,000000,6.57856,6.7044,6.55868,6.58903,3379682.0563166,0
+ADEA.US,D,20061026,000000,6.65154,6.67274,6.51762,6.65154,3339248.5710996,0
+ADEA.US,D,20061027,000000,6.6445,6.71932,6.42918,6.48151,3057743.1397998,0
+ADEA.US,D,20061030,000000,6.47551,6.71069,6.45848,6.68951,5477059.2075719,0
+ADEA.US,D,20061031,000000,6.75489,6.80487,6.61728,6.76038,2818020.5055228,0
+ADEA.US,D,20061101,000000,6.77766,6.81637,6.43102,6.46005,6006268.4715923,0
+ADEA.US,D,20061102,000000,6.93254,7.12637,6.86452,7.00655,14775640.840453,0
+ADEA.US,D,20061103,000000,7.05732,7.16565,7.00655,7.10073,3854490.7378439,0
+ADEA.US,D,20061106,000000,7.0683,7.31189,7.0683,7.28572,5278935.8944914,0
+ADEA.US,D,20061107,000000,7.27182,7.37832,7.21639,7.27683,3982247.2491324,0
+ADEA.US,D,20061108,000000,7.21323,7.23129,7.07956,7.17454,4739765.4220695,0
+ADEA.US,D,20061109,000000,7.18604,7.2538,6.98826,7.07172,3457586.6566387,0
+ADEA.US,D,20061110,000000,7.05732,7.29696,7.01966,7.27551,3001125.5577396,0
+ADEA.US,D,20061113,000000,7.25172,7.44555,7.23913,7.32363,2332925.7104844,0
+ADEA.US,D,20061114,000000,7.07956,7.30978,7.07956,7.30978,3718477.814373,0
+ADEA.US,D,20061115,000000,7.29304,7.45577,7.24255,7.29304,3227607.3532199,0
+ADEA.US,D,20061116,000000,7.33752,7.4037,7.27056,7.32915,4777377.9664571,0
+ADEA.US,D,20061117,000000,7.3451,7.35347,7.19048,7.27683,2107781.7595708,0
+ADEA.US,D,20061120,000000,7.2185,7.25772,7.10073,7.17296,4729804.2136673,0
+ADEA.US,D,20061121,000000,7.20618,7.26243,7.15542,7.17059,3051417.0462061,0
+ADEA.US,D,20061122,000000,7.18054,7.30978,7.07015,7.2873,3245874.6651741,0
+ADEA.US,D,20061124,000000,7.2274,7.37021,7.2274,7.36474,841909.40820094,0
+ADEA.US,D,20061127,000000,7.31789,7.38432,7.08372,7.11489,3530136.0562812,0
+ADEA.US,D,20061128,000000,7.08164,7.28335,7.08164,7.25772,2792387.4036259,0
+ADEA.US,D,20061129,000000,7.32157,7.37832,7.22081,7.349,3412600.677482,0
+ADEA.US,D,20061130,000000,7.32363,7.39823,7.26451,7.33305,3142589.2422163,0
+ADEA.US,D,20061201,000000,7.36474,7.39191,7.14053,7.26451,2679396.8739404,0
+ADEA.US,D,20061204,000000,7.32731,7.63628,7.30636,7.46908,4722174.6772245,0
+ADEA.US,D,20061205,000000,7.53662,7.62033,7.47145,7.51125,3412004.3810467,0
+ADEA.US,D,20061206,000000,7.46908,7.62502,7.42255,7.53057,2370412.1152418,0
+ADEA.US,D,20061207,000000,7.57716,7.60095,7.35869,7.45787,3194933.3664894,0
+ADEA.US,D,20061208,000000,7.46908,7.76736,7.45577,7.69382,6031049.175379,0
+ADEA.US,D,20061211,000000,7.69856,7.93583,7.69382,7.76525,5870454.3135993,0
+ADEA.US,D,20061212,000000,7.7153,7.74199,7.49472,7.58527,3411002.9088282,0
+ADEA.US,D,20061213,000000,7.63417,7.64857,7.47303,7.58527,2692228.714541,0
+ADEA.US,D,20061214,000000,7.58685,7.64518,7.56253,7.62738,2874634.26517,0
+ADEA.US,D,20061215,000000,7.64596,7.90445,7.62975,7.72077,4215085.7175105,0
+ADEA.US,D,20061218,000000,7.71867,7.87592,7.70848,7.7731,4146454.2912418,0
+ADEA.US,D,20061219,000000,7.77521,7.8019,7.568,7.76736,5161522.8329099,0
+ADEA.US,D,20061220,000000,7.74615,7.86412,7.73491,7.82201,3379123.9840116,0
+ADEA.US,D,20061221,000000,7.85291,7.89344,7.66244,7.72288,2742413.1754423,0
+ADEA.US,D,20061222,000000,7.75165,7.77521,7.60722,7.68624,1320976.2578634,0
+ADEA.US,D,20061226,000000,7.68624,7.90077,7.68624,7.872,1374639.1146378,0
+ADEA.US,D,20061227,000000,7.872,8.007,7.85054,7.99233,2461236.4716646,0
+ADEA.US,D,20061228,000000,7.9782,8.01745,7.872,7.91308,1767502.9052518,0
+ADEA.US,D,20061229,000000,7.92613,7.93925,7.78332,7.81258,1840037.0152422,0
+ADEA.US,D,20070103,000000,7.85996,7.97609,7.69856,7.8019,4558927.06079,0
+ADEA.US,D,20070104,000000,7.80395,7.93925,7.68624,7.9204,2286601.8867612,0
+ADEA.US,D,20070105,000000,7.90314,7.93216,7.66033,7.78516,2954606.7909509,0
+ADEA.US,D,20070108,000000,7.78695,7.83459,7.70219,7.73698,1742936.2565953,0
+ADEA.US,D,20070109,000000,7.77702,7.82358,7.66244,7.78516,3037637.2471697,0
+ADEA.US,D,20070110,000000,7.72498,7.84033,7.70219,7.78516,2274010.8581826,0
+ADEA.US,D,20070111,000000,7.8019,8.09881,7.8019,8.07317,7539988.7724428,0
+ADEA.US,D,20070112,000000,8.08652,8.09488,7.91829,8.08259,5508093.3791051,0
+ADEA.US,D,20070116,000000,8.10039,8.14537,8.00961,8.0368,2549335.4475845,0
+ADEA.US,D,20070117,000000,8.10405,8.21025,8.00305,8.0559,4307244.0960873,0
+ADEA.US,D,20070118,000000,8.04595,8.0559,7.62033,7.66033,6453509.9102203,0
+ADEA.US,D,20070119,000000,7.6402,7.86622,7.61849,7.66455,3656321.5558069,0
+ADEA.US,D,20070122,000000,7.67813,7.70666,7.45577,7.53504,4365337.1295836,0
+ADEA.US,D,20070123,000000,7.54237,7.59495,7.28961,7.31789,6432433.1246763,0
+ADEA.US,D,20070124,000000,7.39823,7.45313,7.24439,7.43223,3805472.1129224,0
+ADEA.US,D,20070125,000000,7.45313,7.579,7.36864,7.38986,2814786.7440846,0
+ADEA.US,D,20070126,000000,7.37232,7.57037,7.30873,7.53294,2661974.3152697,0
+ADEA.US,D,20070129,000000,7.45577,7.57716,7.42802,7.48561,1611127.9874766,0
+ADEA.US,D,20070130,000000,7.52899,7.58132,7.46908,7.56616,2223073.3819109,0
+ADEA.US,D,20070131,000000,7.58343,7.58343,7.28961,7.40527,4722618.077138,0
+ADEA.US,D,20070201,000000,7.84243,8.28637,7.83301,8.26074,13577971.80509,0
+ADEA.US,D,20070202,000000,8.26911,8.36619,8.11397,8.14903,6247619.4538277,0
+ADEA.US,D,20070205,000000,8.1077,8.19902,8.01326,8.09255,3513267.7475024,0
+ADEA.US,D,20070206,000000,8.10039,8.19141,8.01745,8.1663,3068526.167007,0
+ADEA.US,D,20070207,000000,8.18148,8.25158,8.07317,8.15061,1894686.0545829,0
+ADEA.US,D,20070208,000000,8.15479,8.15479,8.02295,8.12602,1604572.5491001,0
+ADEA.US,D,20070209,000000,8.10613,8.17127,7.78516,7.8448,3222286.5542576,0
+ADEA.US,D,20070212,000000,7.82201,7.86992,7.6402,7.71867,2514658.5164172,0
+ADEA.US,D,20070213,000000,7.74615,7.88376,7.73491,7.85054,3092034.0072495,0
+ADEA.US,D,20070214,000000,7.86181,8.07736,7.86181,7.93925,2041344.3983913,0
+ADEA.US,D,20070215,000000,7.93925,8.00463,7.83849,7.96252,1619812.5099206,0
+ADEA.US,D,20070216,000000,7.96252,8.07736,7.88952,8.04387,2221708.780453,0
+ADEA.US,D,20070220,000000,8.04048,8.15898,7.9204,8.08075,1985254.3093316,0
+ADEA.US,D,20070221,000000,8.0368,8.27435,8.03445,8.26546,3413055.5446348,0
+ADEA.US,D,20070222,000000,8.25709,8.4465,8.17938,8.30757,3245660.6100434,0
+ADEA.US,D,20070223,000000,8.28796,8.40438,8.2529,8.39993,1726583.9735779,0
+ADEA.US,D,20070226,000000,8.43315,8.44492,8.33713,8.39443,3325281.4738239,0
+ADEA.US,D,20070227,000000,8.25709,8.29162,7.78695,7.87723,4758380.5736112,0
+ADEA.US,D,20070228,000000,7.91829,7.9586,7.67003,7.81679,3685811.4724688,0
+ADEA.US,D,20070301,000000,7.64857,7.85291,7.46703,7.74799,4042358.516718,0
+ADEA.US,D,20070302,000000,7.65065,7.76525,7.34695,7.45108,5479639.336379,0
+ADEA.US,D,20070305,000000,7.32915,7.6402,7.27393,7.42255,4646735.5333181,0
+ADEA.US,D,20070306,000000,7.57165,7.72677,7.46124,7.60516,3161976.5211934,0
+ADEA.US,D,20070307,000000,7.58685,7.65513,7.43665,7.47903,2327280.0064133,0
+ADEA.US,D,20070308,000000,7.55463,7.73098,7.52352,7.69984,3034334.6822966,0
+ADEA.US,D,20070309,000000,7.74615,7.81468,7.60095,7.72077,2185525.8185449,0
+ADEA.US,D,20070312,000000,7.7153,7.81258,7.62738,7.72077,1514413.2925475,0
+ADEA.US,D,20070313,000000,7.6836,7.73698,7.51752,7.53057,1757010.3814363,0
+ADEA.US,D,20070314,000000,7.52141,7.58866,7.36264,7.53294,1456377.5952466,0
+ADEA.US,D,20070315,000000,7.54837,7.87934,7.54078,7.83169,3356759.0452704,0
+ADEA.US,D,20070316,000000,7.83011,7.84686,7.58132,7.62217,3222909.6075844,0
+ADEA.US,D,20070319,000000,7.70219,7.70219,7.55284,7.59285,2290133.7964171,0
+ADEA.US,D,20070320,000000,7.62738,7.86992,7.60516,7.85054,2259669.1644282,0
+ADEA.US,D,20070321,000000,7.86992,8.09255,7.79221,8.08259,1732367.2845188,0
+ADEA.US,D,20070322,000000,8.10613,8.10613,7.96644,7.96825,2268009.6696979,0
+ADEA.US,D,20070323,000000,7.98292,7.99915,7.81258,7.90445,1500572.3349024,0
+ADEA.US,D,20070326,000000,7.8916,8.04595,7.7961,8.01326,3459272.3407927,0
+ADEA.US,D,20070327,000000,8.04832,8.09881,7.92405,7.95335,1256125.1980985,0
+ADEA.US,D,20070328,000000,7.92197,7.96644,7.58132,7.8019,4357203.0346187,0
+ADEA.US,D,20070329,000000,7.86859,7.93008,7.70561,7.78332,1970266.6277721,0
+ADEA.US,D,20070330,000000,7.71867,7.81468,7.6402,7.69645,2956315.4095831,0
+ADEA.US,D,20070402,000000,7.69645,7.84243,7.66033,7.84243,3100944.0520632,0
+ADEA.US,D,20070403,000000,7.8916,7.94943,7.79953,7.92824,2518045.1743772,0
+ADEA.US,D,20070404,000000,7.91308,8.12234,7.91308,8.10221,1963776.1704174,0
+ADEA.US,D,20070405,000000,8.06952,8.17704,8.04964,8.12234,2228336.8446774,0
+ADEA.US,D,20070409,000000,8.14903,8.1574,8.00463,8.08859,1880462.855633,0
+ADEA.US,D,20070410,000000,8.07133,8.07528,7.92613,7.9374,1616670.4863955,0
+ADEA.US,D,20070411,000000,7.96462,8.05354,7.92197,8.00305,1808154.2680125,0
+ADEA.US,D,20070412,000000,7.9782,8.17338,7.93925,8.16343,2861274.9315689,0
+ADEA.US,D,20070413,000000,8.15061,8.15271,8.02295,8.09488,3542688.8607293,0
+ADEA.US,D,20070416,000000,8.11397,8.15061,8.02295,8.13177,1284930.902825,0
+ADEA.US,D,20070417,000000,8.11162,8.16343,8.007,8.14066,1639410.0216155,0
+ADEA.US,D,20070418,000000,8.13387,8.17127,8.04387,8.12784,1384363.3334308,0
+ADEA.US,D,20070419,000000,8.08652,8.137,7.9586,7.99102,2140417.5221707,0
+ADEA.US,D,20070420,000000,8.11634,8.2244,8.01745,8.19902,2275172.8717491,0
+ADEA.US,D,20070423,000000,8.16788,8.18751,8.06952,8.18331,1621658.7354227,0
+ADEA.US,D,20070424,000000,8.22648,8.36016,8.18331,8.26074,2381095.7597097,0
+ADEA.US,D,20070425,000000,8.32955,8.35206,8.16945,8.2958,2095653.2429709,0
+ADEA.US,D,20070426,000000,8.30757,8.30757,8.16108,8.27096,1082549.4216094,0
+ADEA.US,D,20070427,000000,8.22989,8.42373,8.20841,8.36985,1835408.0730416,0
+ADEA.US,D,20070430,000000,8.39601,8.43525,8.23589,8.28637,2720912.1020498,0
+ADEA.US,D,20070501,000000,8.28637,8.28796,7.90887,8.04048,5000733.0280644,0
+ADEA.US,D,20070502,000000,8.02921,8.18148,7.98084,8.10039,2365366.530019,0
+ADEA.US,D,20070503,000000,8.12052,8.36619,8.0559,8.20841,4901889.2490681,0
+ADEA.US,D,20070504,000000,8.54617,8.93677,8.38659,8.77847,12116758.857339,0
+ADEA.US,D,20070507,000000,8.77847,8.9085,8.73977,8.85617,2676205.1590458,0
+ADEA.US,D,20070508,000000,8.81877,8.82951,8.66573,8.7492,2329772.2197202,0
+ADEA.US,D,20070509,000000,8.67671,8.89779,8.62151,8.8847,2134305.4837077,0
+ADEA.US,D,20070510,000000,8.84441,8.98568,8.59064,8.59064,2753872.7697589,0
+ADEA.US,D,20070511,000000,8.70524,8.87136,8.58227,8.76304,2216682.3072954,0
+ADEA.US,D,20070514,000000,8.73977,8.96815,8.71388,8.82951,3511830.5201965,0
+ADEA.US,D,20070515,000000,8.82951,8.98333,8.71596,8.73793,3039330.5761498,0
+ADEA.US,D,20070516,000000,8.81119,8.81669,8.60111,8.70656,2439666.5948373,0
+ADEA.US,D,20070517,000000,8.65605,8.70053,8.56397,8.5731,2344614.6495839,0
+ADEA.US,D,20070518,000000,8.61,8.62151,8.47866,8.5731,2077340.0620601,0
+ADEA.US,D,20070521,000000,8.57887,8.79942,8.55089,8.65002,1481639.9230779,0
+ADEA.US,D,20070522,000000,8.62335,8.74577,8.55715,8.70656,1703290.1884661,0
+ADEA.US,D,20070523,000000,8.73977,8.88708,8.51086,8.55715,3146533.9724814,0
+ADEA.US,D,20070524,000000,8.52628,8.61445,8.18148,8.20136,4223636.4554981,0
+ADEA.US,D,20070525,000000,8.23432,8.29712,8.14329,8.2673,2050808.6930971,0
+ADEA.US,D,20070529,000000,8.30338,8.40254,8.09644,8.3714,3957757.0487364,0
+ADEA.US,D,20070530,000000,8.29162,8.36985,8.24453,8.33139,2356548.2231184,0
+ADEA.US,D,20070531,000000,8.37377,8.81301,8.36016,8.79573,6023866.8612628,0
+ADEA.US,D,20070601,000000,8.81485,8.99197,8.78947,8.85617,4058684.0428439,0
+ADEA.US,D,20070604,000000,8.84207,8.84807,8.63067,8.65212,2960405.391544,0
+ADEA.US,D,20070605,000000,8.63067,8.69266,8.47632,8.56552,4482673.7429045,0
+ADEA.US,D,20070606,000000,8.49909,8.53257,8.40438,8.41641,1773771.6626498,0
+ADEA.US,D,20070607,000000,8.47029,8.49909,8.22989,8.25158,2695183.4398267,0
+ADEA.US,D,20070608,000000,8.21678,8.36619,8.137,8.34814,3031058.8743149,0
+ADEA.US,D,20070611,000000,8.45434,8.60111,8.39077,8.47029,2242823.7901277,0
+ADEA.US,D,20070612,000000,8.41433,8.45253,8.23589,8.28954,2568848.8661922,0
+ADEA.US,D,20070613,000000,8.32092,8.62335,8.30757,8.53623,4442232.612861,0
+ADEA.US,D,20070614,000000,8.53988,8.7442,8.41064,8.44492,4605694.2844265,0
+ADEA.US,D,20070615,000000,8.55507,8.55507,8.25866,8.42373,7006670.4143965,0
+ADEA.US,D,20070618,000000,8.41275,8.53257,8.36619,8.47474,2363925.4803001,0
+ADEA.US,D,20070619,000000,8.47029,8.52393,8.40254,8.4902,2161138.8233016,0
+ADEA.US,D,20070620,000000,8.49569,8.53833,8.28064,8.28796,2155313.4658171,0
+ADEA.US,D,20070621,000000,8.27435,8.5009,8.22099,8.46508,2436000.9007247,0
+ADEA.US,D,20070622,000000,8.46508,8.51975,8.24664,8.27672,2791940.1812994,0
+ADEA.US,D,20070625,000000,8.14066,8.24061,8.007,8.02529,4762225.9211366,0
+ADEA.US,D,20070626,000000,8.03445,8.2121,8.02921,8.19902,4220616.7491905,0
+ADEA.US,D,20070627,000000,8.10221,8.2728,8.07528,8.25709,2226460.0398711,0
+ADEA.US,D,20070628,000000,8.2244,8.23826,7.92824,7.9586,4412536.2858947,0
+ADEA.US,D,20070629,000000,7.97009,7.98737,7.84686,7.85291,3890692.8118175,0
+ADEA.US,D,20070702,000000,7.88797,8.13387,7.88797,8.12969,3020237.6229772,0
+ADEA.US,D,20070703,000000,8.12052,8.22099,8.08652,8.15898,1769433.2238409,0
+ADEA.US,D,20070705,000000,8.14903,8.19141,8.02921,8.07736,2636348.8581989,0
+ADEA.US,D,20070706,000000,8.06401,8.27906,8.06401,8.2121,2087679.6893538,0
+ADEA.US,D,20070709,000000,8.23826,8.23826,8.12052,8.18331,2226528.8433059,0
+ADEA.US,D,20070710,000000,8.17127,8.2673,8.11634,8.18331,2544094.9192963,0
+ADEA.US,D,20070711,000000,8.165,8.28954,8.14537,8.25501,1951777.6158612,0
+ADEA.US,D,20070712,000000,8.2958,8.50327,8.21025,8.48364,3558792.6868987,0
+ADEA.US,D,20070713,000000,8.48234,8.5731,8.4491,8.4609,2435148.502615,0
+ADEA.US,D,20070716,000000,8.4465,8.61185,8.43733,8.52628,3460392.3078156,0
+ADEA.US,D,20070717,000000,8.54381,8.66573,8.48077,8.49201,4809233.9567958,0
+ADEA.US,D,20070718,000000,8.42033,8.42033,8.19141,8.27672,3362614.9820593,0
+ADEA.US,D,20070719,000000,8.3157,8.48234,8.29712,8.35439,3767393.2341426,0
+ADEA.US,D,20070720,000000,8.33713,8.38659,8.10221,8.18148,3150719.5147684,0
+ADEA.US,D,20070723,000000,8.46821,8.61786,8.42033,8.53441,4907615.2238136,0
+ADEA.US,D,20070724,000000,8.51452,8.51844,8.27096,8.31751,3285967.9556299,0
+ADEA.US,D,20070725,000000,8.33347,8.5009,8.23589,8.33139,3948281.2867918,0
+ADEA.US,D,20070726,000000,8.29399,8.31333,7.88952,8.07867,3421117.013752,0
+ADEA.US,D,20070727,000000,8.0559,8.17494,7.82358,7.84817,3162977.9934119,0
+ADEA.US,D,20070730,000000,7.84686,8.05982,7.7731,7.97009,3091697.6349012,0
+ADEA.US,D,20070731,000000,8.01953,8.1574,7.95178,7.96462,3384685.5949958,0
+ADEA.US,D,20070801,000000,7.93216,8.0274,7.65902,8.00305,4184040.0787387,0
+ADEA.US,D,20070802,000000,7.95701,8.08652,7.80606,8.05354,5845711.8339429,0
+ADEA.US,D,20070803,000000,7.50414,7.58343,6.71775,6.85378,24722863.033024,0
+ADEA.US,D,20070806,000000,6.875,6.97205,6.23561,6.37164,16745280.592485,0
+ADEA.US,D,20070807,000000,6.30909,6.42001,6.20628,6.40617,12551864.134541,0
+ADEA.US,D,20070808,000000,6.47784,6.74154,6.34205,6.58903,10399088.750988,0
+ADEA.US,D,20070809,000000,6.58406,6.67484,6.29733,6.38996,6044744.8813287,0
+ADEA.US,D,20070810,000000,6.38627,6.58406,6.21257,6.56889,11998092.044278,0
+ADEA.US,D,20070813,000000,6.64189,6.74339,6.58406,6.67039,10723324.937745,0
+ADEA.US,D,20070814,000000,6.66674,6.76196,6.44045,6.45063,5514480.6313074,0
+ADEA.US,D,20070815,000000,6.51657,6.58745,6.32089,6.41793,3243004.0329754,0
+ADEA.US,D,20070816,000000,6.38996,6.48754,6.07131,6.37556,5326540.2265856,0
+ADEA.US,D,20070817,000000,6.62357,6.63141,6.33421,6.34966,6777841.6573052,0
+ADEA.US,D,20070820,000000,6.43808,6.54692,6.39412,6.50688,2952256.0069267,0
+ADEA.US,D,20070821,000000,6.54534,6.69813,6.48754,6.63846,3074435.6175785,0
+ADEA.US,D,20070822,000000,6.72849,6.87316,6.6343,6.85981,3019511.3644983,0
+ADEA.US,D,20070823,000000,6.88386,6.88386,6.76196,6.80487,3360596.7479702,0
+ADEA.US,D,20070824,000000,7.01208,7.11644,6.89932,7.09499,4179854.5364515,0
+ADEA.US,D,20070827,000000,7.24255,7.50077,7.16565,7.20618,4518573.8462466,0
+ADEA.US,D,20070828,000000,7.18604,7.21141,6.79885,6.81456,2570354.896933,0
+ADEA.US,D,20070829,000000,6.8802,7.04895,6.83208,7.01966,2696184.9120452,0
+ADEA.US,D,20070830,000000,6.92259,7.13816,6.88386,6.98408,2609289.9962353,0
+ADEA.US,D,20070831,000000,7.10521,7.14995,7.04661,7.09342,1461453.7597738,0
+ADEA.US,D,20070904,000000,7.07746,7.2274,7.05732,7.16722,2234188.9590533,0
+ADEA.US,D,20070905,000000,7.10731,7.21481,6.92676,6.9867,2643114.5292931,0
+ADEA.US,D,20070906,000000,6.98065,7.03927,6.915,7.00421,1190276.4885284,0
+ADEA.US,D,20070907,000000,6.87681,6.915,6.73946,6.77008,2952420.3706877,0
+ADEA.US,D,20070910,000000,6.79702,7.00839,6.79702,6.94064,3654956.9543489,0
+ADEA.US,D,20070911,000000,6.94248,7.11278,6.93464,7.07746,1505159.2305595,0
+ADEA.US,D,20070912,000000,7.03719,7.2274,7.01966,7.15701,2442862.132145,0
+ADEA.US,D,20070913,000000,7.19965,7.22892,7.05367,7.06282,1574998.5393512,0
+ADEA.US,D,20070914,000000,6.98065,7.08531,6.95451,7.04895,1224567.3559779,0
+ADEA.US,D,20070917,000000,7.0424,7.0424,6.89932,6.97518,1834739.1507582,0
+ADEA.US,D,20070918,000000,6.98408,7.2873,6.89932,7.27551,2650740.2433229,0
+ADEA.US,D,20070919,000000,7.3451,7.44555,7.05551,7.09684,2845281.955378,0
+ADEA.US,D,20070920,000000,7.09892,7.15935,6.85562,6.89381,4381047.2472091,0
+ADEA.US,D,20070921,000000,6.94848,7.21141,6.94248,7.16565,3473659.9035036,0
+ADEA.US,D,20070924,000000,7.13398,7.21481,7.02987,7.12455,1605057.9955572,0
+ADEA.US,D,20070925,000000,7.05367,7.19048,7.00187,7.12795,1851167.8820366,0
+ADEA.US,D,20070926,000000,7.16117,7.19234,6.97518,7.09186,2181948.0399324,0
+ADEA.US,D,20070927,000000,7.1086,7.31579,7.1086,7.30873,1698214.0239389,0
+ADEA.US,D,20070928,000000,7.31579,7.42644,7.25772,7.26243,2657440.9333953,0
+ADEA.US,D,20071001,000000,7.26243,7.48924,7.26243,7.47303,1773985.7177805,0
+ADEA.US,D,20071002,000000,7.49267,7.50941,7.37621,7.40186,1789745.5267755,0
+ADEA.US,D,20071003,000000,7.38801,7.53504,7.36474,7.51125,2508626.748628,0
+ADEA.US,D,20071004,000000,7.54078,7.62975,7.48377,7.60095,3715561.3132177,0
+ADEA.US,D,20071005,000000,7.62975,7.83667,7.60879,7.78332,2574678.0460898,0
+ADEA.US,D,20071008,000000,7.74199,7.74615,7.62738,7.68624,1330509.3560039,0
+ADEA.US,D,20071009,000000,7.74615,7.76525,7.57165,7.71867,2408020.8372166,0
+ADEA.US,D,20071010,000000,7.67576,7.75346,7.51541,7.54237,2812210.4376906,0
+ADEA.US,D,20071011,000000,7.55284,7.59911,7.3022,7.33489,2072726.4095117,0
+ADEA.US,D,20071012,000000,7.33752,7.568,7.27182,7.51936,2510090.7328253,0
+ADEA.US,D,20071015,000000,7.51541,7.61116,7.37832,7.42986,2035821.0115376,0
+ADEA.US,D,20071016,000000,7.42465,7.50941,7.3396,7.47487,2452058.8579374,0
+ADEA.US,D,20071017,000000,7.56253,7.60516,7.32731,7.46308,2183201.791412,0
+ADEA.US,D,20071018,000000,7.4037,7.52352,7.34142,7.5133,938761.70999974,0
+ADEA.US,D,20071019,000000,7.50414,7.50414,7.20618,7.22555,2305637.503738,0
+ADEA.US,D,20071022,000000,7.16565,7.16565,6.95059,7.0738,4965371.8849619,0
+ADEA.US,D,20071023,000000,7.15701,7.40527,7.08742,7.3022,4059249.7599748,0
+ADEA.US,D,20071024,000000,7.23287,7.34142,7.13816,7.26035,3614775.748393,0
+ADEA.US,D,20071025,000000,7.2538,7.26243,7.00655,7.11489,2659566.1950497,0
+ADEA.US,D,20071026,000000,7.21323,7.42802,7.02751,7.09892,2839544.5133936,0
+ADEA.US,D,20071029,000000,7.1086,7.17662,7.08531,7.16565,1869213.4940341,0
+ADEA.US,D,20071030,000000,7.11852,7.38591,7.10731,7.11644,2042292.3568271,0
+ADEA.US,D,20071031,000000,7.15935,7.40527,7.12089,7.39586,2859046.4647621,0
+ADEA.US,D,20071101,000000,7.39823,7.44244,7.16722,7.26819,3027748.6646157,0
+ADEA.US,D,20071102,000000,7.73698,8.165,7.71082,7.84033,8219139.8330789,0
+ADEA.US,D,20071105,000000,7.76525,7.94156,7.71867,7.86181,3889305.275881,0
+ADEA.US,D,20071106,000000,7.9204,7.99102,7.70666,7.99102,3192620.8065957,0
+ADEA.US,D,20071107,000000,7.86622,7.99233,7.70219,7.71867,3308195.2875013,0
+ADEA.US,D,20071108,000000,7.78516,8.13884,7.68835,8.13545,6697991.4487421,0
+ADEA.US,D,20071109,000000,8.00961,8.0151,7.66844,7.80606,5912321.2037096,0
+ADEA.US,D,20071112,000000,7.76918,8.0559,7.71867,7.74404,4292539.2730931,0
+ADEA.US,D,20071113,000000,7.8019,7.81966,7.71082,7.77126,4041609.3237605,0
+ADEA.US,D,20071114,000000,7.79221,7.83667,7.67813,7.73698,2158321.7048854,0
+ADEA.US,D,20071115,000000,7.7153,7.74404,7.38986,7.49867,4092019.3070317,0
+ADEA.US,D,20071116,000000,7.5133,7.59911,7.37832,7.49683,5161648.9725407,0
+ADEA.US,D,20071119,000000,7.41602,7.55463,7.2538,7.31189,2085137.7846771,0
+ADEA.US,D,20071120,000000,7.31189,7.36864,7.07746,7.23129,2335658.7358134,0
+ADEA.US,D,20071121,000000,7.19728,7.30978,7.04895,7.20802,1955126.0496908,0
+ADEA.US,D,20071123,000000,7.20802,7.34142,7.08372,7.2873,724477.23455413,0
+ADEA.US,D,20071126,000000,7.27056,7.40186,7.09892,7.11278,2436195.8437901,0
+ADEA.US,D,20071127,000000,7.12795,7.29696,7.05888,7.28572,2236654.4154689,0
+ADEA.US,D,20071128,000000,7.35111,7.60879,7.3022,7.43223,2574486.9254374,0
+ADEA.US,D,20071129,000000,7.37464,7.6402,7.37464,7.60095,2182972.4466292,0
+ADEA.US,D,20071130,000000,7.7153,7.75557,7.43823,7.47903,2272409.2671156,0
+ADEA.US,D,20071203,000000,7.5133,7.66455,7.45577,7.53294,2292174.9649846,0
+ADEA.US,D,20071204,000000,7.44555,7.58866,7.35347,7.46308,2359350.0518822,0
+ADEA.US,D,20071205,000000,7.70666,8.1574,7.64175,8.14329,6385348.6407565,0
+ADEA.US,D,20071206,000000,8.10955,8.2822,8.06217,8.24819,3020314.0712382,0
+ADEA.US,D,20071207,000000,8.25501,8.28064,8.09255,8.16945,1491975.7279584,0
+ADEA.US,D,20071210,000000,8.17127,8.32721,8.14329,8.21025,1910312.0791214,0
+ADEA.US,D,20071211,000000,8.23589,8.2673,8.02295,8.0368,3361445.3236667,0
+ADEA.US,D,20071212,000000,8.09488,8.22648,7.89344,7.97194,3508520.3104972,0
+ADEA.US,D,20071213,000000,7.89502,8.04387,7.81027,7.97009,2025125.8998305,0
+ADEA.US,D,20071214,000000,7.85291,7.95178,7.7731,7.83667,2028501.0905516,0
+ADEA.US,D,20071217,000000,7.80395,7.84686,7.53662,7.54837,1899934.2276973,0
+ADEA.US,D,20071218,000000,7.62502,7.76736,7.48166,7.6836,2463740.1522107,0
+ADEA.US,D,20071219,000000,7.69382,7.88952,7.64175,7.84817,2485340.6083424,0
+ADEA.US,D,20071220,000000,7.91618,7.97609,7.70666,7.96825,2474030.0881348,0
+ADEA.US,D,20071221,000000,8.03316,8.20841,8.00961,8.16788,3682023.4611386,0
+ADEA.US,D,20071224,000000,8.15061,8.26911,8.04048,8.25501,743726.90666158,0
+ADEA.US,D,20071226,000000,8.18751,8.36619,8.18751,8.31122,1207786.9626992,0
+ADEA.US,D,20071227,000000,8.35624,8.41641,7.97194,7.99731,1548134.620453,0
+ADEA.US,D,20071228,000000,8.06794,8.25709,8.0368,8.11871,1044149.4601337,0
+ADEA.US,D,20071231,000000,8.09044,8.16343,7.91463,8.0559,1950191.3144465,0
+ADEA.US,D,20080102,000000,8.00305,8.08075,7.68208,7.8448,2293543.3888556,0
+ADEA.US,D,20080103,000000,7.87592,7.89502,7.52457,7.57373,2843019.0868537,0
+ADEA.US,D,20080104,000000,7.51541,7.60095,7.30457,7.3668,2226383.5916101,0
+ADEA.US,D,20080107,000000,7.36864,7.40527,7.16565,7.27551,2033833.3567528,0
+ADEA.US,D,20080108,000000,7.30978,7.3451,6.89381,6.89615,3327475.5389132,0
+ADEA.US,D,20080109,000000,6.875,6.95451,6.68714,6.89042,4529284.247606,0
+ADEA.US,D,20080110,000000,6.82395,7.31789,6.78734,7.17059,3934662.0291034,0
+ADEA.US,D,20080111,000000,7.10073,7.18472,6.87079,6.92469,2806893.4611414,0
+ADEA.US,D,20080114,000000,7.00655,7.14574,6.93827,7.10073,1979188.1398252,0
+ADEA.US,D,20080115,000000,6.98826,7.01024,6.85378,6.94064,1813574.449714,0
+ADEA.US,D,20080116,000000,6.93646,7.51541,6.81061,7.2538,4305822.1584333,0
+ADEA.US,D,20080117,000000,7.35714,7.58685,7.23287,7.3022,4156484.3030787,0
+ADEA.US,D,20080118,000000,7.30062,7.48924,7.07015,7.14574,2613307.3523482,0
+ADEA.US,D,20080122,000000,7.00055,7.23287,6.9014,7.06098,2620111.247573,0
+ADEA.US,D,20080123,000000,6.89932,7.16565,6.81637,7.08531,3893200.3147768,0
+ADEA.US,D,20080124,000000,7.11278,7.5392,7.02148,7.47903,3511723.4926312,0
+ADEA.US,D,20080125,000000,7.54078,7.76081,7.38175,7.67813,3936225.3960398,0
+ADEA.US,D,20080128,000000,7.64596,7.70666,7.47903,7.64386,2709089.3784937,0
+ADEA.US,D,20080129,000000,7.67997,7.70666,7.49683,7.6402,1367345.9505431,0
+ADEA.US,D,20080130,000000,7.58685,7.7035,7.39191,7.46308,2204966.6113047,0
+ADEA.US,D,20080131,000000,7.41417,7.66033,7.31947,7.58527,2470647.2525877,0
+ADEA.US,D,20080201,000000,7.85054,8.70838,7.78095,8.43133,12425972.96082,0
+ADEA.US,D,20080204,000000,8.37561,8.41825,7.75925,7.96462,5693965.858368,0
+ADEA.US,D,20080205,000000,7.8448,7.85786,7.47487,7.50546,3903864.8471789,0
+ADEA.US,D,20080206,000000,7.58132,7.60095,7.36864,7.46703,3612329.4040426,0
+ADEA.US,D,20080207,000000,7.43428,7.59703,7.30636,7.51936,2490317.3901304,0
+ADEA.US,D,20080208,000000,7.48713,7.7035,7.37232,7.61116,2649845.7986698,0
+ADEA.US,D,20080211,000000,7.59911,7.66244,7.40685,7.58132,3451283.4975233,0
+ADEA.US,D,20080212,000000,7.60095,7.69856,7.52899,7.61532,1971065.5120991,0
+ADEA.US,D,20080213,000000,7.70561,8.007,7.60095,7.98737,3197001.2919481,0
+ADEA.US,D,20080214,000000,7.99599,7.99599,7.70561,7.81966,2011544.8662726,0
+ADEA.US,D,20080215,000000,7.74404,7.98921,7.72077,7.94762,4273583.9267906,0
+ADEA.US,D,20080219,000000,8.01142,8.01142,7.5133,7.57558,3341683.4482109,0
+ADEA.US,D,20080220,000000,7.57373,7.85472,7.49683,7.77702,2469852.1906738,0
+ADEA.US,D,20080221,000000,7.84817,7.91463,7.5133,7.56405,2462322.0369701,0
+ADEA.US,D,20080222,000000,7.57165,7.63417,7.349,7.61116,1946166.3135073,0
+ADEA.US,D,20080225,000000,7.56253,7.80395,7.08164,7.1086,8406006.1397343,0
+ADEA.US,D,20080226,000000,7.01966,7.06622,4.28917,4.68421,88015761.987863,0
+ADEA.US,D,20080227,000000,4.75641,5.16872,4.57223,5.0701,22558165.543175,0
+ADEA.US,D,20080228,000000,5.0348,5.0701,4.73417,4.83359,7559609.2186158,0
+ADEA.US,D,20080229,000000,4.76558,4.81974,4.55444,4.56255,7835262.5355401,0
+ADEA.US,D,20080303,000000,4.53092,4.59841,4.38991,4.46524,8487301.2204297,0
+ADEA.US,D,20080304,000000,4.46184,4.47911,2.15121,2.72446,154694118.66513,0
+ADEA.US,D,20080305,000000,2.60647,2.77337,2.50994,2.67658,34416246.419935,0
+ADEA.US,D,20080306,000000,2.94788,3.21445,2.86808,2.94212,48141923.910006,0
+ADEA.US,D,20080307,000000,2.89347,2.96907,2.79247,2.9293,13448976.831975,0
+ADEA.US,D,20080310,000000,3.07762,3.08652,2.87018,2.91674,10772679.935016,0
+ADEA.US,D,20080311,000000,3.00934,3.06378,2.92406,3.0533,8923014.2613068,0
+ADEA.US,D,20080312,000000,3.07581,3.14695,2.98031,3.1017,10397127.853094,0
+ADEA.US,D,20080313,000000,3.03472,3.10589,2.98371,3.06378,7828084.0438366,0
+ADEA.US,D,20080314,000000,3.09962,3.13911,2.92119,2.93585,7936097.7917344,0
+ADEA.US,D,20080317,000000,2.81288,2.99603,2.78463,2.9293,5314656.3444204,0
+ADEA.US,D,20080318,000000,3.01355,3.12761,2.93348,3.12761,7444948.2944286,0
+ADEA.US,D,20080319,000000,3.1339,3.1339,2.6546,2.6546,10877222.931866,0
+ADEA.US,D,20080320,000000,2.69306,2.92406,2.57351,2.8312,12308101.209673,0
+ADEA.US,D,20080324,000000,2.76318,2.9667,2.76318,2.90784,12095949.640708,0
+ADEA.US,D,20080325,000000,2.90261,3.21866,2.86312,3.07946,13889295.880575,0
+ADEA.US,D,20080326,000000,3.06012,3.3539,3.0329,3.27125,12160227.338516,0
+ADEA.US,D,20080327,000000,3.25788,3.41723,3.08863,3.19355,15566349.025882,0
+ADEA.US,D,20080328,000000,4.75641,4.78676,4.12514,4.24705,56272142.948363,0
+ADEA.US,D,20080331,000000,4.28107,4.45478,3.5203,4.02834,41213433.309669,0
+ADEA.US,D,20080401,000000,4.08955,4.32842,4.07807,4.23579,9477894.8513545,0
+ADEA.US,D,20080402,000000,4.27949,4.31666,4.1385,4.26067,5965555.9502225,0
+ADEA.US,D,20080403,000000,4.18583,4.40793,4.10891,4.33784,6600424.355703,0
+ADEA.US,D,20080404,000000,4.32608,4.3789,4.20257,4.25832,5094837.0148824,0
+ADEA.US,D,20080407,000000,4.31666,4.44432,4.20547,4.26067,4886553.7279215,0
+ADEA.US,D,20080408,000000,4.20362,4.30459,4.16125,4.23579,6474762.5267648,0
+ADEA.US,D,20080409,000000,4.22142,4.22142,4.12279,4.19473,6497008.9707016,0
+ADEA.US,D,20080410,000000,4.16517,4.25097,4.03174,4.1296,4731237.6185606,0
+ADEA.US,D,20080411,000000,4.06262,4.08196,3.91377,3.9292,4584915.6471001,0
+ADEA.US,D,20080414,000000,3.93914,4.05319,3.84023,3.84964,3799983.1277861,0
+ADEA.US,D,20080415,000000,3.91166,3.94856,3.75494,3.81616,4159163.8146248,0
+ADEA.US,D,20080416,000000,3.84964,3.97341,3.84783,3.96373,3697599.7943074,0
+ADEA.US,D,20080417,000000,3.94072,3.95615,3.83474,3.90065,3458603.4185094,0
+ADEA.US,D,20080418,000000,3.93677,4.08617,3.91166,3.99484,4136424.2794049,0
+ADEA.US,D,20080421,000000,3.95219,4.0608,3.86329,3.97915,2171914.2056826,0
+ADEA.US,D,20080422,000000,3.95219,3.96973,3.67697,3.7641,7901053.9089142,0
+ADEA.US,D,20080423,000000,3.75494,4.01237,3.75494,3.9292,4325427.3149542,0
+ADEA.US,D,20080424,000000,3.83607,4.17301,3.83607,4.09923,3377602.6636187,0
+ADEA.US,D,20080425,000000,4.07228,4.19263,4.00089,4.09923,2056634.0505815,0
+ADEA.US,D,20080428,000000,4.07571,4.08407,3.68066,3.89413,7110284.5648764,0
+ADEA.US,D,20080429,000000,3.92577,4.38257,3.92214,3.97731,5590309.6613447,0
+ADEA.US,D,20080430,000000,4.06996,4.088,3.85333,3.92003,3041253.2499128,0
+ADEA.US,D,20080501,000000,3.8787,4.18399,3.8787,4.04743,3839285.1787409,0
+ADEA.US,D,20080502,000000,4.12514,4.31666,3.85543,3.89413,8135352.539077,0
+ADEA.US,D,20080505,000000,3.86091,3.97731,3.64375,3.75157,5869055.310424,0
+ADEA.US,D,20080506,000000,3.72798,3.75157,3.58253,3.67855,4822157.5353092,0
+ADEA.US,D,20080507,000000,3.69687,3.77616,3.60506,3.62912,3215367.9866416,0
+ADEA.US,D,20080508,000000,3.63122,3.76073,3.46429,3.48498,5144918.2706315,0
+ADEA.US,D,20080509,000000,3.43708,3.49988,3.34266,3.4664,3731175.870517,0
+ADEA.US,D,20080512,000000,3.45882,3.55715,3.39443,3.5033,4801329.2066131,0
+ADEA.US,D,20080513,000000,3.50535,3.55715,3.42923,3.48498,4041720.173739,0
+ADEA.US,D,20080514,000000,3.45124,3.85907,3.45124,3.76073,11659969.030917,0
+ADEA.US,D,20080515,000000,3.75157,3.86091,3.72982,3.82532,5983314.8812417,0
+ADEA.US,D,20080516,000000,3.86536,3.86536,3.66577,3.76073,2175151.7895338,0
+ADEA.US,D,20080519,000000,3.75341,3.77979,3.66023,3.68508,3074496.7761872,0
+ADEA.US,D,20080520,000000,3.67855,3.71051,3.60322,3.63122,4469081.242107,0
+ADEA.US,D,20080521,000000,3.6197,3.87166,3.55011,3.64375,8088161.027592,0
+ADEA.US,D,20080522,000000,3.6485,3.72619,3.56658,3.62181,4951030.1912074,0
+ADEA.US,D,20080523,000000,3.67855,3.9543,3.67855,3.88603,7749086.2333831,0
+ADEA.US,D,20080527,000000,3.89255,3.9543,3.86091,3.9433,3917522.3289984,0
+ADEA.US,D,20080528,000000,3.94856,4.09507,3.89413,3.91614,3213667.0128355,0
+ADEA.US,D,20080529,000000,3.94514,4.05659,3.91166,4.00295,3472689.0105896,0
+ADEA.US,D,20080530,000000,3.99095,4.15759,3.94856,4.07988,4578341.0966586,0
+ADEA.US,D,20080602,000000,4.01816,4.06628,3.8209,3.88603,3810861.7153192,0
+ADEA.US,D,20080603,000000,3.87476,4.00295,3.80021,3.83238,3100584.7452368,0
+ADEA.US,D,20080604,000000,3.83238,3.97915,3.79811,3.90224,2955287.1804734,0
+ADEA.US,D,20080605,000000,3.89255,3.92398,3.8209,3.84783,4407108.4593674,0
+ADEA.US,D,20080606,000000,3.81069,3.82743,3.58674,3.7063,8707070.858599,0
+ADEA.US,D,20080609,000000,3.71888,3.77979,3.58253,3.64375,3973555.081862,0
+ADEA.US,D,20080610,000000,3.5768,3.64244,3.41931,3.50799,8519172.5004201,0
+ADEA.US,D,20080611,000000,3.49335,3.58101,3.48706,3.49988,4497370.9210722,0
+ADEA.US,D,20080612,000000,3.49988,3.60191,3.49777,3.53415,3495761.0957446,0
+ADEA.US,D,20080613,000000,3.5768,3.63855,3.21655,3.35758,9852854.4592539,0
+ADEA.US,D,20080616,000000,3.40075,3.80516,3.40075,3.64092,13206865.189543,0
+ADEA.US,D,20080617,000000,3.66577,3.73536,3.60767,3.61554,2950444.1831421,0
+ADEA.US,D,20080618,000000,3.58674,3.60322,3.44128,3.50199,5314824.5305949,0
+ADEA.US,D,20080619,000000,3.50199,3.55926,3.45882,3.5033,4840956.1626772,0
+ADEA.US,D,20080620,000000,3.48498,3.49335,3.31468,3.37953,4951641.7772951,0
+ADEA.US,D,20080623,000000,3.37011,3.44544,3.29268,3.31676,2345337.0856498,0
+ADEA.US,D,20080624,000000,3.2762,3.41539,3.27125,3.2762,4325866.8924547,0
+ADEA.US,D,20080625,000000,3.2762,3.3853,3.27125,3.30473,2512108.9669144,0
+ADEA.US,D,20080626,000000,3.27125,3.29268,3.19718,3.25293,4550563.6210417,0
+ADEA.US,D,20080627,000000,3.23853,3.2961,3.09439,3.16843,5775448.2373027,0
+ADEA.US,D,20080630,000000,3.14854,3.24376,3.09962,3.17078,3091070.7591614,0
+ADEA.US,D,20080701,000000,3.09962,3.17233,3.02061,3.1548,7711974.4251041,0
+ADEA.US,D,20080702,000000,3.1951,3.22334,3.09021,3.18123,7111549.7835952,0
+ADEA.US,D,20080703,000000,3.22963,3.22963,3.07162,3.11189,2071591.1528365,0
+ADEA.US,D,20080707,000000,3.15064,3.24951,3.04467,3.11373,2685046.4004247,0
+ADEA.US,D,20080708,000000,3.14279,3.19171,2.98031,3.17756,3441295.53223,0
+ADEA.US,D,20080709,000000,3.1951,3.1951,2.97247,2.97796,2924069.533114,0
+ADEA.US,D,20080710,000000,2.96515,3.02245,2.88876,2.98031,3546985.2529948,0
+ADEA.US,D,20080711,000000,2.93348,2.9382,2.83459,2.92119,5276623.3345975,0
+ADEA.US,D,20080714,000000,2.94212,2.95127,2.82936,2.9293,4061485.8716078,0
+ADEA.US,D,20080715,000000,2.90418,3.03472,2.87568,2.93348,5010678.9468142,0
+ADEA.US,D,20080716,000000,2.94396,3.25998,2.93348,3.22179,3820127.2445465,0
+ADEA.US,D,20080717,000000,3.2027,3.37769,3.14279,3.34473,4977573.0274095,0
+ADEA.US,D,20080718,000000,3.33505,3.48156,3.33505,3.4685,6096324.5229926,0
+ADEA.US,D,20080721,000000,3.48367,3.49777,3.30915,3.3191,4090455.9400952,0
+ADEA.US,D,20080722,000000,3.26548,3.37769,3.25788,3.36201,2966861.4471813,0
+ADEA.US,D,20080723,000000,3.3853,3.45124,3.2961,3.37222,3162653.0883028,0
+ADEA.US,D,20080724,000000,3.38843,3.38843,3.21997,3.24166,2587234.6729509,0
+ADEA.US,D,20080725,000000,3.27306,3.38843,3.24008,3.33244,2156142.9294484,0
+ADEA.US,D,20080728,000000,3.28641,3.28641,3.16291,3.22808,3351572.0307649,0
+ADEA.US,D,20080729,000000,3.20845,3.43918,3.19718,3.39575,2935682.0239524,0
+ADEA.US,D,20080730,000000,3.41723,3.59954,3.39575,3.45358,3557294.300984,0
+ADEA.US,D,20080731,000000,3.35758,3.4664,3.29922,3.37406,4067636.1342013,0
+ADEA.US,D,20080801,000000,3.66418,3.81253,3.45124,3.75731,7653659.691651,0
+ADEA.US,D,20080804,000000,3.67855,3.71888,3.51273,3.65844,5433235.2419816,0
+ADEA.US,D,20080805,000000,3.63255,3.79811,3.54358,3.64244,4152103.817726,0
+ADEA.US,D,20080806,000000,3.57264,3.71441,3.542,3.69298,2279224.6295795,0
+ADEA.US,D,20080807,000000,3.62912,3.84023,3.62701,3.74478,2426448.6905188,0
+ADEA.US,D,20080808,000000,3.72014,4.05659,3.68719,4.01631,5222096.6124742,0
+ADEA.US,D,20080811,000000,4.04196,4.35458,3.98544,4.21932,5496029.8435272,0
+ADEA.US,D,20080812,000000,4.23163,4.56255,4.15551,4.47911,7635338.8659139,0
+ADEA.US,D,20080813,000000,4.42652,4.56805,4.28917,4.43831,3592051.5028254,0
+ADEA.US,D,20080814,000000,4.31823,4.50659,4.27609,4.38599,4399543.9039461,0
+ADEA.US,D,20080815,000000,4.44221,4.54687,4.36114,4.50422,4519124.2737255,0
+ADEA.US,D,20080818,000000,4.5411,4.55052,4.22742,4.31323,4279898.5531447,0
+ADEA.US,D,20080819,000000,4.36114,4.48512,4.31666,4.41502,3695512.7567833,0
+ADEA.US,D,20080820,000000,4.64392,4.80979,4.52359,4.61672,6394285.4424615,0
+ADEA.US,D,20080821,000000,4.54687,4.60862,4.44668,4.56047,2063315.6285886,0
+ADEA.US,D,20080822,000000,4.53352,4.60051,4.46342,4.53692,3104869.670263,0
+ADEA.US,D,20080825,000000,4.53352,4.54321,4.35458,4.38991,2635592.0204155,0
+ADEA.US,D,20080826,000000,4.38074,4.47753,4.35274,4.46184,4117820.595103,0
+ADEA.US,D,20080827,000000,4.45661,4.56466,4.39356,4.51048,2736530.4817621,0
+ADEA.US,D,20080828,000000,4.47911,4.595,4.45661,4.54924,2016838.9083435,0
+ADEA.US,D,20080829,000000,4.54502,4.61201,4.4307,4.50659,1931820.7973399,0
+ADEA.US,D,20080902,000000,4.60862,4.66144,4.45058,4.51418,1905021.8594636,0
+ADEA.US,D,20080903,000000,4.5181,4.55052,4.3954,4.41188,3229380.9528739,0
+ADEA.US,D,20080904,000000,4.37132,4.4171,4.22353,4.23579,2431964.4325464,0
+ADEA.US,D,20080905,000000,4.10134,4.11755,3.64092,3.87686,17194238.294572,0
+ADEA.US,D,20080908,000000,3.97915,4.088,3.8826,3.96373,3513959.6042639,0
+ADEA.US,D,20080909,000000,3.99747,3.99747,3.76647,3.80179,3296277.0036191,0
+ADEA.US,D,20080910,000000,3.85907,3.88603,3.7492,3.85543,2219484.1360593,0
+ADEA.US,D,20080911,000000,3.79,3.86744,3.65239,3.7471,3552971.1518272,0
+ADEA.US,D,20080912,000000,3.72798,3.7471,3.6257,3.72409,2750444.0652552,0
+ADEA.US,D,20080915,000000,3.61133,3.69687,3.44128,3.4664,4184701.3561957,0
+ADEA.US,D,20080916,000000,3.37769,3.50535,3.28041,3.45358,7061021.3055198,0
+ADEA.US,D,20080917,000000,3.42923,3.50535,3.17915,3.28641,6792775.8250816,0
+ADEA.US,D,20080918,000000,3.34998,3.85749,3.2762,3.74478,6444974.4618851,0
+ADEA.US,D,20080919,000000,3.86536,4.10526,1.68469,3.45698,11344535.861408,0
+ADEA.US,D,20080922,000000,3.44913,3.61786,3.42139,3.45698,3732762.1719317,0
+ADEA.US,D,20080923,000000,3.40649,3.42923,3.27831,3.28041,3612424.9643688,0
+ADEA.US,D,20080924,000000,3.29085,3.4028,3.18281,3.21997,4006978.26155,0
+ADEA.US,D,20080925,000000,3.22179,3.38685,3.18726,3.3191,2785996.3290104,0
+ADEA.US,D,20080926,000000,3.29085,3.42349,3.24743,3.39054,1913140.6647765,0
+ADEA.US,D,20080929,000000,3.33244,3.33244,2.76737,2.88666,6343298.2748206,0
+ADEA.US,D,20080930,000000,2.96907,3.17233,2.90784,3.16449,2487882.5130191,0
+ADEA.US,D,20081001,000000,3.12185,3.22334,3.07946,3.16843,1800012.5282213,0
+ADEA.US,D,20081002,000000,3.12185,3.16843,2.8809,2.92801,4291342.857809,0
+ADEA.US,D,20081003,000000,2.9667,3.13727,2.84323,2.84323,3120495.6948015,0
+ADEA.US,D,20081006,000000,2.77495,2.82936,2.56985,2.71269,5620793.4053991,0
+ADEA.US,D,20081007,000000,2.78097,2.78097,2.55231,2.55729,4375370.9638336,0
+ADEA.US,D,20081008,000000,2.5272,2.72235,2.47507,2.58005,4764362.6500302,0
+ADEA.US,D,20081009,000000,2.64389,2.79458,2.49816,2.54839,3680700.9062241,0
+ADEA.US,D,20081010,000000,2.49816,2.9382,2.49816,2.75036,6942469.1648499,0
+ADEA.US,D,20081013,000000,2.8809,3.24951,2.8809,3.24008,4111666.5100963,0
+ADEA.US,D,20081014,000000,3.3013,3.3191,3.05122,3.108,3216988.6897738,0
+ADEA.US,D,20081015,000000,3.108,3.16449,2.71269,2.74407,4399528.614294,0
+ADEA.US,D,20081016,000000,2.78855,2.99,2.68966,2.94604,5683526.8483355,0
+ADEA.US,D,20081017,000000,2.84741,2.97247,2.71688,2.87018,7076135.1267096,0
+ADEA.US,D,20081020,000000,2.94212,3.03056,2.82753,2.92406,2685409.5296642,0
+ADEA.US,D,20081021,000000,2.8809,2.97612,2.75375,2.83278,1934764.0553865,0
+ADEA.US,D,20081022,000000,2.77337,2.85186,2.53453,2.56985,2115625.3511443,0
+ADEA.US,D,20081023,000000,2.58162,2.67397,2.3274,2.48613,3514842.5816779,0
+ADEA.US,D,20081024,000000,2.32353,2.63526,2.32353,2.54709,3217772.2844486,0
+ADEA.US,D,20081027,000000,2.51778,2.58946,2.4596,2.48613,1666896.9938404,0
+ADEA.US,D,20081028,000000,2.51543,2.53662,2.35684,2.50025,2958631.7918899,0
+ADEA.US,D,20081029,000000,3.14461,3.32668,3.02453,3.24613,15273716.5502,0
+ADEA.US,D,20081030,000000,3.28878,3.4316,3.23171,3.41723,3520518.8650535,0
+ADEA.US,D,20081031,000000,3.21655,3.50199,3.1195,3.34606,5122580.0887813,0
+ADEA.US,D,20081103,000000,3.34998,3.39054,3.24951,3.31231,1600941.256705,0
+ADEA.US,D,20081104,000000,3.3683,3.39054,3.22808,3.32879,1991633.916708,0
+ADEA.US,D,20081105,000000,3.25998,3.42923,3.19928,3.22179,2579054.7090292,0
+ADEA.US,D,20081106,000000,3.22179,3.28249,3.03709,3.0533,2393285.4349183,0
+ADEA.US,D,20081107,000000,3.11034,3.2762,3.04467,3.26364,1902632.8513088,0
+ADEA.US,D,20081110,000000,3.60191,3.60322,3.34031,3.41407,4518210.7170074,0
+ADEA.US,D,20081111,000000,3.34266,3.67855,3.34266,3.63122,5303334.3569742,0
+ADEA.US,D,20081112,000000,3.54015,3.69113,3.47398,3.50535,4709002.6418626,0
+ADEA.US,D,20081113,000000,3.48498,3.77773,3.37011,3.77042,4516234.5294618,0
+ADEA.US,D,20081114,000000,3.70472,3.77616,3.52238,3.58253,3400433.9367518,0
+ADEA.US,D,20081117,000000,3.54358,3.63644,3.44128,3.44913,2133204.62875,0
+ADEA.US,D,20081118,000000,3.41407,3.57469,3.311,3.46066,2109887.90916,0
+ADEA.US,D,20081119,000000,3.46221,3.5033,3.22963,3.24613,2117853.8179511,0
+ADEA.US,D,20081120,000000,3.22179,3.23853,2.90261,2.9667,5573039.9991959,0
+ADEA.US,D,20081121,000000,3.01145,3.12395,2.81288,3.11373,6287529.2684567,0
+ADEA.US,D,20081124,000000,3.12395,3.41223,2.96515,3.40075,4532625.0366098,0
+ADEA.US,D,20081125,000000,3.4316,3.43528,3.17756,3.36201,3125139.9266542,0
+ADEA.US,D,20081126,000000,3.31676,3.5114,3.31468,3.49988,4154194.677663,0
+ADEA.US,D,20081128,000000,3.48498,3.56084,3.44913,3.55926,2155194.9710126,0
+ADEA.US,D,20081201,000000,3.4554,3.542,3.2027,3.21866,10901434.09611,0
+ADEA.US,D,20081202,000000,1.78358,1.87256,1.61696,1.7332,42024583.760079,0
+ADEA.US,D,20081203,000000,1.6945,1.8784,1.64407,1.84554,11720512.231178,0
+ADEA.US,D,20081204,000000,1.83583,1.85521,1.6809,1.70992,5099183.0985175,0
+ADEA.US,D,20081205,000000,1.67703,1.77969,1.6132,1.77584,4420953.2394253,0
+ADEA.US,D,20081208,000000,1.80674,1.85712,1.73895,1.79122,4888686.6344018,0
+ADEA.US,D,20081209,000000,1.7428,1.89773,1.73124,1.88423,6856468.6936933,0
+ADEA.US,D,20081210,000000,1.89972,2.0333,1.89001,1.96175,4732170.2873439,0
+ADEA.US,D,20081211,000000,1.96361,2.01009,1.80875,1.83968,5652366.5371718,0
+ADEA.US,D,20081212,000000,1.78931,2.05839,1.76407,2.0547,3087053.4030484,0
+ADEA.US,D,20081215,000000,2.10095,2.20755,2.10095,2.18255,6478474.089834,0
+ADEA.US,D,20081216,000000,2.20567,2.29518,2.13044,2.23691,5985214.6205264,0
+ADEA.US,D,20081217,000000,2.19623,2.3859,2.19623,2.33766,3647939.0039936,0
+ADEA.US,D,20081218,000000,2.3138,2.35684,2.16319,2.20337,2699281.0666138,0
+ADEA.US,D,20081219,000000,2.32908,2.38017,2.25593,2.31812,5087192.1887875,0
+ADEA.US,D,20081222,000000,2.31812,2.33371,2.16525,2.23691,2135421.6283176,0
+ADEA.US,D,20081223,000000,2.20755,2.25405,2.13242,2.1494,1451744.830633,0
+ADEA.US,D,20081224,000000,2.14576,2.23503,2.13044,2.18592,736869.49765428,0
+ADEA.US,D,20081226,000000,2.19811,2.22488,2.17713,2.21985,505972.81510407,0
+ADEA.US,D,20081229,000000,2.22278,2.26974,2.13813,2.17268,1576019.123635,0
+ADEA.US,D,20081230,000000,2.18797,2.18797,2.09363,2.1686,2139561.3016481,0
+ADEA.US,D,20081231,000000,2.17713,2.32353,2.11241,2.30064,3314639.8758995,0
+ADEA.US,D,20090102,000000,2.29081,2.33151,2.25834,2.27924,2322509.6349298,0
+ADEA.US,D,20090105,000000,2.26974,2.37591,2.23503,2.28706,2719895.3401792,0
+ADEA.US,D,20090106,000000,2.30064,2.46111,2.29518,2.43784,3883174.125353,0
+ADEA.US,D,20090107,000000,2.43953,2.43953,2.32908,2.38195,1674056.3734785,0
+ADEA.US,D,20090108,000000,2.36826,2.48822,2.32003,2.46912,2901513.4737204,0
+ADEA.US,D,20090109,000000,2.46111,2.47663,2.37072,2.39767,2281223.7516033,0
+ADEA.US,D,20090112,000000,2.37072,2.41047,2.19393,2.22148,2989352.5255531,0
+ADEA.US,D,20090113,000000,2.22278,2.28495,2.18797,2.25834,1498569.3904655,0
+ADEA.US,D,20090114,000000,2.21985,2.23503,2.13242,2.15121,1543815.2937094,0
+ADEA.US,D,20090115,000000,2.18592,2.22681,2.00049,2.12861,5957257.4914965,0
+ADEA.US,D,20090116,000000,2.13995,2.20755,2.05067,2.1921,1961035.5002623,0
+ADEA.US,D,20090120,000000,2.16115,2.1748,2.04282,2.04894,2339041.5713605,0
+ADEA.US,D,20090121,000000,2.05839,2.13404,1.99079,2.11456,1967594.7610519,0
+ADEA.US,D,20090122,000000,2.10471,2.11241,1.99649,2.06244,1647662.6113851,0
+ADEA.US,D,20090123,000000,2.01009,2.17713,1.96361,2.15932,2232694.3955516,0
+ADEA.US,D,20090126,000000,2.15121,2.30284,2.15121,2.2828,2329611.6783722,0
+ADEA.US,D,20090127,000000,2.2968,2.36257,2.27686,2.3138,2651546.7724759,0
+ADEA.US,D,20090128,000000,2.34158,2.35684,2.28136,2.3048,2235905.2225115,0
+ADEA.US,D,20090129,000000,2.28895,2.28895,1.98684,2.02924,9802784.6707441,0
+ADEA.US,D,20090130,000000,2.09167,2.38195,2.03513,2.27686,14326606.690105,0
+ADEA.US,D,20090202,000000,2.19623,2.25834,2.02566,2.05277,6659442.4131575,0
+ADEA.US,D,20090203,000000,2.23829,2.40321,2.19393,2.27327,8170965.9614411,0
+ADEA.US,D,20090204,000000,2.25834,2.34354,2.21148,2.26974,5774389.4288886,0
+ADEA.US,D,20090205,000000,2.24442,2.3138,2.1921,2.29081,4489026.5933894,0
+ADEA.US,D,20090206,000000,2.27686,2.36826,2.25593,2.34846,2676384.8124589,0
+ADEA.US,D,20090209,000000,2.32353,2.35283,2.25405,2.30835,2226926.3742629,0
+ADEA.US,D,20090210,000000,2.31812,2.35061,2.15121,2.17038,2410857.0676979,0
+ADEA.US,D,20090211,000000,2.18592,2.23265,2.13404,2.18255,1777208.0119796,0
+ADEA.US,D,20090212,000000,2.1571,2.21148,2.11456,2.18797,1796820.8133266,0
+ADEA.US,D,20090213,000000,2.12861,2.27475,2.10252,2.25031,2055758.7179937,0
+ADEA.US,D,20090217,000000,2.19393,2.19393,2.09732,2.13404,3018169.6975185,0
+ADEA.US,D,20090218,000000,2.13242,2.18438,2.11636,2.13044,2497786.3852253,0
+ADEA.US,D,20090219,000000,2.1571,2.17888,2.01781,2.02924,1505942.8252342,0
+ADEA.US,D,20090220,000000,2.00444,2.15341,1.97148,2.10673,3350677.5861118,0
+ADEA.US,D,20090223,000000,2.16319,2.16319,2.01401,2.01401,4244239.2618241,0
+ADEA.US,D,20090224,000000,2.03118,2.20567,2.01208,2.19623,3842679.481527,0
+ADEA.US,D,20090225,000000,2.18797,2.21352,2.10252,2.13242,1924481.7642887,0
+ADEA.US,D,20090226,000000,2.14173,2.20337,2.06443,2.07612,1879874.2040237,0
+ADEA.US,D,20090227,000000,2.05277,2.19995,2.04703,2.09167,2285546.90076,0
+ADEA.US,D,20090302,000000,2.03685,2.13995,1.99471,2.00444,1900289.7121107,0
+ADEA.US,D,20090303,000000,2.02168,2.08766,1.96175,1.97148,2306019.7450428,0
+ADEA.US,D,20090304,000000,2.00624,2.10872,1.98301,2.07805,2527425.3759959,0
+ADEA.US,D,20090305,000000,2.0333,2.10095,2.0333,2.04894,1815099.5925199,0
+ADEA.US,D,20090306,000000,2.06244,2.10673,2.02168,2.07214,2285707.4421081,0
+ADEA.US,D,20090309,000000,2.04894,2.07805,1.96567,1.97909,2247353.349589,0
+ADEA.US,D,20090310,000000,2.02386,2.13995,2.00049,2.12458,2324726.6344975,0
+ADEA.US,D,20090311,000000,2.12861,2.19995,2.10095,2.15503,1549116.9806063,0
+ADEA.US,D,20090312,000000,2.1571,2.32353,2.13609,2.30284,3077634.9772992,0
+ADEA.US,D,20090313,000000,2.31812,2.33959,2.2524,2.30284,1700064.071854,0
+ADEA.US,D,20090316,000000,2.3138,2.41303,2.30835,2.33959,3177946.5629061,0
+ADEA.US,D,20090317,000000,2.34522,2.44367,2.33151,2.44367,2757030.0829361,0
+ADEA.US,D,20090318,000000,2.44163,2.5272,2.40719,2.46266,3422753.0065364,0
+ADEA.US,D,20090319,000000,2.49816,2.52014,2.38439,2.43953,3800896.6845042,0
+ADEA.US,D,20090320,000000,2.46111,2.49057,2.40495,2.41685,3547436.2977343,0
+ADEA.US,D,20090323,000000,2.46912,2.58005,2.44367,2.58005,2794631.1600848,0
+ADEA.US,D,20090324,000000,2.58946,2.5913,2.42035,2.4247,2139786.8240178,0
+ADEA.US,D,20090325,000000,2.46912,2.57587,2.37839,2.46111,1996652.7450394,0
+ADEA.US,D,20090326,000000,2.49057,2.5327,2.38969,2.47907,5657048.993155,0
+ADEA.US,D,20090327,000000,2.45369,2.56775,2.43252,2.55022,5499978.3962049,0
+ADEA.US,D,20090330,000000,2.48822,2.56775,2.46912,2.55729,2522150.4459903,0
+ADEA.US,D,20090331,000000,2.57587,2.67816,2.55231,2.58946,2500901.651859,0
+ADEA.US,D,20090401,000000,2.55729,2.6839,2.5272,2.65644,1808322.4541866,0
+ADEA.US,D,20090402,000000,2.70274,2.76318,2.67397,2.73649,3652502.9651723,0
+ADEA.US,D,20090403,000000,2.71688,2.84925,2.63526,2.74407,5547261.6456032,0
+ADEA.US,D,20090406,000000,2.70746,2.70746,2.58162,2.60908,2201453.813714,0
+ADEA.US,D,20090407,000000,2.58711,2.58946,2.41832,2.41832,2788805.8026004,0
+ADEA.US,D,20090408,000000,2.43953,2.48063,2.4247,2.48063,1555496.5879827,0
+ADEA.US,D,20090409,000000,2.5327,2.5633,2.48299,2.55388,2831712.3890591,0
+ADEA.US,D,20090413,000000,2.55022,2.61798,2.48613,2.61615,3342677.2756033,0
+ADEA.US,D,20090414,000000,2.5913,2.65252,2.54839,2.61981,1179287.0510168,0
+ADEA.US,D,20090415,000000,2.59653,2.63526,2.56775,2.62347,1991316.656425,0
+ADEA.US,D,20090416,000000,2.63526,2.73047,2.63211,2.70904,1708916.7804721,0
+ADEA.US,D,20090417,000000,2.71688,2.76737,2.6546,2.73649,2273361.0479645,0
+ADEA.US,D,20090420,000000,2.67998,2.69543,2.55938,2.58371,1721358.7349419,0
+ADEA.US,D,20090421,000000,2.58162,2.72235,2.58005,2.65252,2126133.164612,0
+ADEA.US,D,20090422,000000,2.62817,2.74407,2.62347,2.67029,1594798.6389375,0
+ADEA.US,D,20090423,000000,2.67998,2.68966,2.52014,2.54055,2192341.1810086,0
+ADEA.US,D,20090424,000000,2.56775,2.57769,2.48063,2.55022,1910036.8653819,0
+ADEA.US,D,20090427,000000,2.51778,2.61066,2.51778,2.57193,2213807.8526837,0
+ADEA.US,D,20090428,000000,2.55571,2.66689,2.55022,2.6376,1745745.7301852,0
+ADEA.US,D,20090429,000000,2.64781,2.8074,2.61615,2.8074,2521561.794381,0
+ADEA.US,D,20090430,000000,2.78644,2.88484,2.71688,2.71922,3602184.7198144,0
+ADEA.US,D,20090501,000000,2.85186,2.92406,2.76737,2.8108,6767674.0385986,0
+ADEA.US,D,20090504,000000,2.85449,3.16291,2.85449,3.12995,8380900.5308386,0
+ADEA.US,D,20090505,000000,3.13911,3.1896,3.06012,3.1548,4682712.0849217,0
+ADEA.US,D,20090506,000000,3.11558,3.2066,3.04309,3.2066,4590175.2874534,0
+ADEA.US,D,20090507,000000,3.23382,3.24376,3.03472,3.08236,4035860.4145369,0
+ADEA.US,D,20090508,000000,3.1318,3.22963,3.08863,3.22963,3562569.2309896,0
+ADEA.US,D,20090511,000000,3.17915,3.30473,3.14461,3.23171,4129463.6652459,0
+ADEA.US,D,20090512,000000,3.25788,3.33244,3.02845,3.1548,5086003.4183296,0
+ADEA.US,D,20090513,000000,3.108,3.17417,3.08104,3.11373,2572296.6827611,0
+ADEA.US,D,20090514,000000,3.13572,3.28041,3.07162,3.24951,5415724.7678109,0
+ADEA.US,D,20090515,000000,3.21866,3.26914,2.98371,2.99811,7278539.5424037,0
+ADEA.US,D,20090518,000000,3.04467,3.13727,3.03709,3.11189,7221027.5156903,0
+ADEA.US,D,20090519,000000,3.14695,3.15298,2.95311,3.02245,7131785.638269,0
+ADEA.US,D,20090520,000000,3.09752,3.29268,3.09752,3.21655,10182227.969148,0
+ADEA.US,D,20090521,000000,3.92214,4.11544,3.72278,3.90382,30052686.712418,0
+ADEA.US,D,20090522,000000,3.8787,3.90224,3.72798,3.86536,5933761.1184932,0
+ADEA.US,D,20090526,000000,3.84549,3.9543,3.80021,3.90566,7883340.8468519,0
+ADEA.US,D,20090527,000000,4.12514,4.39696,4.088,4.36322,16895868.376906,0
+ADEA.US,D,20090528,000000,4.45478,4.61043,4.37682,4.55889,14214793.463638,0
+ADEA.US,D,20090529,000000,4.63765,4.66536,4.47571,4.54687,7301504.5999932,0
+ADEA.US,D,20090601,000000,4.67061,4.81974,4.63189,4.78337,7382264.5428617,0
+ADEA.US,D,20090602,000000,4.77342,4.77342,4.65334,4.73417,5749753.976797,0
+ADEA.US,D,20090603,000000,5.22863,5.28306,4.93561,5.23439,18669796.758492,0
+ADEA.US,D,20090604,000000,5.13235,5.22863,5.07375,5.16246,7282503.3847338,0
+ADEA.US,D,20090605,000000,5.18573,5.2943,5.09546,5.23439,7504138.3604699,0
+ADEA.US,D,20090608,000000,5.21347,5.21347,4.98846,5.08528,5398787.6555976,0
+ADEA.US,D,20090609,000000,5.15514,5.22863,5.11431,5.20141,5992817.400078,0
+ADEA.US,D,20090610,000000,5.2943,5.34505,5.08292,5.19199,5434424.0124395,0
+ADEA.US,D,20090611,000000,5.12871,5.20589,5.0348,5.09886,4207341.5086762,0
+ADEA.US,D,20090612,000000,5.04237,5.04996,4.84459,4.99526,5374068.1104189,0
+ADEA.US,D,20090615,000000,4.85296,4.8935,4.71535,4.84878,4497730.2278987,0
+ADEA.US,D,20090616,000000,4.86631,4.9534,4.76897,4.80979,3286755.3727176,0
+ADEA.US,D,20090617,000000,4.80795,4.81579,4.55889,4.80456,6828989.3662945,0
+ADEA.US,D,20090618,000000,4.78494,4.80456,4.68213,4.76191,3114540.3752734,0
+ADEA.US,D,20090619,000000,4.77787,4.85138,4.72346,4.75249,5454300.5602868,0
+ADEA.US,D,20090622,000000,4.69861,4.7258,4.53352,4.58977,4279275.4998181,0
+ADEA.US,D,20090623,000000,4.63765,4.6421,4.38257,4.47753,5534162.2360892,0
+ADEA.US,D,20090624,000000,4.52175,4.69677,4.47753,4.63059,3378990.199555,0
+ADEA.US,D,20090625,000000,4.63399,4.78206,4.50212,4.78206,3981375.7389573,0
+ADEA.US,D,20090626,000000,4.78337,4.92777,4.72346,4.88095,6937377.7106705,0
+ADEA.US,D,20090629,000000,4.9194,4.92777,4.79513,4.91156,3106066.085547,0
+ADEA.US,D,20090630,000000,4.95551,5.01384,4.8124,4.89794,4205208.6021957,0
+ADEA.US,D,20090701,000000,4.91156,5.04996,4.90764,4.99291,3593698.9628489,0
+ADEA.US,D,20090702,000000,4.94111,4.94111,4.79332,4.86264,2192043.0327909,0
+ADEA.US,D,20090706,000000,4.8786,4.88226,4.64786,4.81424,4421950.8892309,0
+ADEA.US,D,20090707,000000,4.80037,4.90529,4.74804,4.83359,4529731.4699326,0
+ADEA.US,D,20090708,000000,4.83595,4.88355,4.56466,4.65571,2961211.920697,0
+ADEA.US,D,20090709,000000,4.6884,4.90945,4.6884,4.8064,2359774.3397304,0
+ADEA.US,D,20090710,000000,4.79905,4.90005,4.74623,4.84459,2136583.641884,0
+ADEA.US,D,20090713,000000,4.87205,5.05807,4.72135,5.03688,3913516.4401242,0
+ADEA.US,D,20090714,000000,5.06199,5.14935,4.98089,5.11431,3226013.4069791,0
+ADEA.US,D,20090715,000000,5.18784,5.33302,5.18362,5.2425,4806455.0625099,0
+ADEA.US,D,20090716,000000,5.23074,5.58677,5.23074,5.55618,9841945.2924161,0
+ADEA.US,D,20090717,000000,5.59203,5.69116,5.44578,5.5753,5318023.8903156,0
+ADEA.US,D,20090720,000000,5.65115,5.70321,5.18784,5.37382,9284224.6494742,0
+ADEA.US,D,20090721,000000,5.42431,5.45337,5.15067,5.32726,4417650.6745526,0
+ADEA.US,D,20090722,000000,5.28801,5.43741,5.20952,5.33745,3680074.0304843,0
+ADEA.US,D,20090723,000000,5.35971,5.54208,5.3236,5.44342,4801252.7583523,0
+ADEA.US,D,20090724,000000,5.39267,5.40967,5.08892,5.2943,4738947.4256775,0
+ADEA.US,D,20090727,000000,5.28617,5.34139,5.10697,5.2998,4036693.7005814,0
+ADEA.US,D,20090728,000000,5.25216,5.47195,5.17973,5.42249,3844055.5502241,0
+ADEA.US,D,20090729,000000,5.36624,5.5753,5.31233,5.51691,4081847.865912,0
+ADEA.US,D,20090730,000000,5.60224,5.78797,5.46985,5.51691,5607231.483906,0
+ADEA.US,D,20090731,000000,5.51928,5.65452,5.43949,5.43949,5582244.3698145,0
+ADEA.US,D,20090803,000000,5.49443,5.63335,5.45521,5.60066,4744677.2228356,0
+ADEA.US,D,20090804,000000,5.61162,5.73485,5.50907,5.5287,6986725.0631145,0
+ADEA.US,D,20090805,000000,5.8382,5.90674,5.32726,5.42249,8927551.4655944,0
+ADEA.US,D,20090806,000000,5.40051,5.45884,5.06565,5.10855,6910257.6900981,0
+ADEA.US,D,20090807,000000,5.17973,5.23074,4.78206,5.07375,6813393.9210601,0
+ADEA.US,D,20090810,000000,5.04445,5.13235,4.99526,5.01384,2935429.7446913,0
+ADEA.US,D,20090811,000000,4.98636,5.08292,4.91156,4.93956,4317239.7062063,0
+ADEA.US,D,20090812,000000,4.93798,5.16872,4.93798,5.10489,3076820.8033201,0
+ADEA.US,D,20090813,000000,5.15329,5.2425,5.05207,5.17291,3320136.5058619,0
+ADEA.US,D,20090814,000000,5.18154,5.18573,5.0348,5.10855,3001687.4524576,0
+ADEA.US,D,20090817,000000,5.0115,5.0115,4.89586,4.97512,2843680.364311,0
+ADEA.US,D,20090818,000000,4.98246,5.09886,4.92777,5.00626,3313095.6210283,0
+ADEA.US,D,20090819,000000,4.94111,5.08684,4.91732,5.06565,3249062.5576557,0
+ADEA.US,D,20090820,000000,5.08133,5.12034,5.00442,5.08892,2804301.8650952,0
+ADEA.US,D,20090821,000000,5.14097,5.14492,5.02353,5.07167,3681155.7733767,0
+ADEA.US,D,20090824,000000,5.0348,5.13889,4.95918,4.97252,2810264.8294493,0
+ADEA.US,D,20090825,000000,4.95918,5.01384,4.87623,4.90345,2883142.9566139,0
+ADEA.US,D,20090826,000000,4.88776,4.97697,4.88095,4.93956,2550631.2456076,0
+ADEA.US,D,20090827,000000,4.91732,4.98481,4.77108,4.90213,2540398.6458793,0
+ADEA.US,D,20090828,000000,4.90945,5.04811,4.77108,4.85296,7435258.4773531,0
+ADEA.US,D,20090831,000000,4.58977,4.88957,4.52175,4.86631,7036397.3206672,0
+ADEA.US,D,20090901,000000,4.82416,5.02485,4.70593,4.73262,4170386.4193324,0
+ADEA.US,D,20090902,000000,4.72135,4.79332,4.64392,4.74804,4991264.9109461,0
+ADEA.US,D,20090903,000000,4.74254,4.88957,4.74254,4.87623,2849490.4321432,0
+ADEA.US,D,20090904,000000,4.8935,4.90764,4.8064,4.8909,2046256.1991574,0
+ADEA.US,D,20090908,000000,4.88957,4.93798,4.84275,4.9134,2174230.5879894,0
+ADEA.US,D,20090909,000000,5.08292,5.20952,5.04996,5.13734,4453883.3278302,0
+ADEA.US,D,20090910,000000,5.19199,5.25716,5.16246,5.25008,2793220.6896703,0
+ADEA.US,D,20090911,000000,5.25716,5.27495,5.09313,5.11639,2449203.5153909,0
+ADEA.US,D,20090914,000000,5.14492,5.1567,5.04811,5.09705,1527157.2176481,0
+ADEA.US,D,20090915,000000,5.10097,5.31968,5.06354,5.18968,2648783.1678426,0
+ADEA.US,D,20090916,000000,5.27495,5.42042,5.25716,5.41204,4856146.432128,0
+ADEA.US,D,20090917,000000,5.47611,5.6642,5.34686,5.37145,5083885.8015007,0
+ADEA.US,D,20090918,000000,5.37145,5.56218,5.37145,5.5287,4195304.7299896,0
+ADEA.US,D,20090921,000000,5.50438,5.61372,5.46411,5.54992,2276522.1835549,0
+ADEA.US,D,20090922,000000,5.58861,5.61583,5.47795,5.52481,2236818.7792299,0
+ADEA.US,D,20090923,000000,5.54023,5.57893,5.43949,5.44578,2157369.9240367,0
+ADEA.US,D,20090924,000000,5.45153,5.45153,5.21868,5.24642,1872802.7398857,0
+ADEA.US,D,20090925,000000,5.20952,5.20952,5.10697,5.18154,1897889.2367169,0
+ADEA.US,D,20090928,000000,5.22079,5.48843,5.22079,5.44969,2587968.5762561,0
+ADEA.US,D,20090929,000000,5.48006,5.53238,5.37566,5.38822,1801900.8002667,0
+ADEA.US,D,20090930,000000,5.41699,5.5078,5.32544,5.40051,2186668.7200461,0
+ADEA.US,D,20091001,000000,5.37566,5.49206,5.08892,5.08892,2582273.1808152,0
+ADEA.US,D,20091002,000000,5.01987,5.13052,4.9194,5.00626,3052143.3046852,0
+ADEA.US,D,20091005,000000,5.03688,5.15329,5.0348,5.14282,1996205.5227128,0
+ADEA.US,D,20091006,000000,5.27127,5.42042,5.23621,5.41204,3845748.8792041,0
+ADEA.US,D,20091007,000000,5.54992,5.79008,5.51928,5.67966,10631265.941909,0
+ADEA.US,D,20091008,000000,5.80551,5.85625,5.71238,5.81935,7470512.5928903,0
+ADEA.US,D,20091009,000000,5.86779,6.12519,5.82903,6.03937,6409292.2360864,0
+ADEA.US,D,20091012,000000,6.21782,6.22931,5.93343,6.01218,6707172.8848817,0
+ADEA.US,D,20091013,000000,6.03782,6.06946,5.86779,5.93343,4180836.8966047,0
+ADEA.US,D,20091014,000000,6.07888,6.11942,5.87768,6.00982,4893506.6972547,0
+ADEA.US,D,20091015,000000,6.00355,6.01793,5.8947,5.92743,2968275.7400089,0
+ADEA.US,D,20091016,000000,5.88736,5.8947,5.70506,5.82145,5124625.0797615,0
+ADEA.US,D,20091019,000000,5.85257,6.00355,5.82693,5.85257,12262358.392733,0
+ADEA.US,D,20091020,000000,6.03232,6.05115,5.81935,5.89678,5141726.5557366,0
+ADEA.US,D,20091021,000000,5.90674,6.01218,5.79008,5.80551,4946428.0058979,0
+ADEA.US,D,20091022,000000,5.79948,5.82903,5.45337,5.74138,6646106.0140347,0
+ADEA.US,D,20091023,000000,5.783,5.80287,5.53838,5.58103,4880411.1101538,0
+ADEA.US,D,20091026,000000,5.64747,5.79008,5.51928,5.60066,5667900.823797,0
+ADEA.US,D,20091027,000000,5.59856,5.65115,5.13366,5.2229,8877982.4131939,0
+ADEA.US,D,20091028,000000,5.14097,5.23308,4.8909,4.89586,8234666.4748783,0
+ADEA.US,D,20091029,000000,5.02719,5.20141,4.97878,5.20141,6660612.0715499,0
+ADEA.US,D,20091030,000000,4.62849,4.62849,4.20547,4.28107,27199419.736184,0
+ADEA.US,D,20091102,000000,4.35903,4.3993,4.08617,4.15941,12101365.999996,0
+ADEA.US,D,20091103,000000,4.04038,4.12279,3.85543,4.10526,16811408.338208,0
+ADEA.US,D,20091104,000000,4.13272,4.15941,3.98125,4.04196,7871120.5923392,0
+ADEA.US,D,20091105,000000,4.15759,4.35092,4.14056,4.32031,10325212.974018,0
+ADEA.US,D,20091106,000000,4.26617,4.3789,4.19263,4.27741,4621763.7088782,0
+ADEA.US,D,20091109,000000,4.32031,4.3993,4.25097,4.3954,8757813.3918049,0
+ADEA.US,D,20091110,000000,4.37682,4.52359,4.33784,4.40793,6326089.7712806,0
+ADEA.US,D,20091111,000000,4.44876,4.63765,4.43462,4.59188,7238828.4932526,0
+ADEA.US,D,20091112,000000,4.57223,4.74254,4.53352,4.69024,10246199.873911,0
+ADEA.US,D,20091113,000000,4.68421,4.74465,4.65963,4.69677,5968961.7202478,0
+ADEA.US,D,20091116,000000,4.73654,4.81424,4.71325,4.80037,5464196.7876671,0
+ADEA.US,D,20091117,000000,4.76191,4.8124,4.72896,4.77342,3792063.0879514,0
+ADEA.US,D,20091118,000000,4.73417,4.79332,4.72135,4.74465,5146990.018503,0
+ADEA.US,D,20091119,000000,4.70016,4.70016,4.58977,4.61435,3846329.8859873,0
+ADEA.US,D,20091120,000000,4.57827,4.59343,4.52567,4.58193,2661702.9239433,0
+ADEA.US,D,20091123,000000,4.65334,4.76689,4.65334,4.7258,4066604.0826787,0
+ADEA.US,D,20091124,000000,4.71325,4.72346,4.66536,4.70906,3511096.6168914,0
+ADEA.US,D,20091125,000000,4.71117,4.72738,4.67271,4.68421,3654559.4233919,0
+ADEA.US,D,20091127,000000,4.50659,4.63189,4.50659,4.58035,2077164.2310599,0
+ADEA.US,D,20091130,000000,4.59343,4.61201,4.51207,4.58401,3138957.9498211,0
+ADEA.US,D,20091201,000000,4.58401,4.68213,4.58035,4.64392,5527301.0046688,0
+ADEA.US,D,20091202,000000,4.65021,4.83909,4.65021,4.79332,3861504.8657864,0
+ADEA.US,D,20091203,000000,4.82941,5.00442,4.81974,4.9474,5449751.8887603,0
+ADEA.US,D,20091204,000000,5.01542,5.12871,4.98089,5.07167,4809879.9446008,0
+ADEA.US,D,20091207,000000,5.04653,5.2425,5.04237,5.19199,4814795.5677795,0
+ADEA.US,D,20091208,000000,5.16872,5.22498,5.12034,5.14097,6111770.8941177,0
+ADEA.US,D,20091209,000000,5.11798,5.13052,5.02485,5.06802,4599391.1253113,0
+ADEA.US,D,20091210,000000,5.08292,5.11798,4.94556,4.96702,4467212.0821268,0
+ADEA.US,D,20091211,000000,4.98481,5.02485,4.90005,4.9631,1619564.0530726,0
+ADEA.US,D,20091214,000000,4.98481,5.04996,4.9631,5.0005,3631747.2623242,0
+ADEA.US,D,20091215,000000,4.97697,4.99684,4.88565,4.88565,4265595.0835208,0
+ADEA.US,D,20091216,000000,4.88776,4.97697,4.88776,4.9134,2995579.2364075,0
+ADEA.US,D,20091217,000000,4.8909,4.93561,4.78676,4.82416,3136217.279666,0
+ADEA.US,D,20091218,000000,4.88095,4.9194,4.78494,4.81424,5334353.2388547,0
+ADEA.US,D,20091221,000000,4.85138,4.91521,4.84275,4.88565,2665364.7956429,0
+ADEA.US,D,20091222,000000,4.88565,4.92777,4.84275,4.86264,1805837.8857057,0
+ADEA.US,D,20091223,000000,4.86264,4.86264,4.71117,4.73417,4227856.3995025,0
+ADEA.US,D,20091224,000000,4.70906,4.78023,4.69677,4.73417,1369069.8588276,0
+ADEA.US,D,20091228,000000,4.73417,4.77108,4.64,4.66381,2909009.2257066,0
+ADEA.US,D,20091229,000000,4.65752,4.67061,4.58401,4.62744,2206136.2696972,0
+ADEA.US,D,20091230,000000,4.29728,4.34802,4.06996,4.34802,17383359.824926,0
+ADEA.US,D,20091231,000000,4.36687,4.5296,4.34961,4.50659,6901145.0573928,0
+ADEA.US,D,20100104,000000,4.56047,4.70408,4.53692,4.61043,5275988.8140316,0
+ADEA.US,D,20100105,000000,4.62849,4.6884,4.58585,4.65963,3316650.4651625,0
+ADEA.US,D,20100106,000000,4.64786,4.65021,4.51207,4.5296,3353487.0597018,0
+ADEA.US,D,20100107,000000,3.92398,3.9433,3.73299,3.87686,26811677.979053,0
+ADEA.US,D,20100108,000000,3.87476,3.94072,3.82532,3.9292,9279542.1934911,0
+ADEA.US,D,20100111,000000,3.93914,3.98309,3.89047,3.92398,5785837.5559661,0
+ADEA.US,D,20100112,000000,3.87347,3.9661,3.82532,3.83474,6773942.7959964,0
+ADEA.US,D,20100113,000000,3.82295,3.96373,3.80021,3.9352,4923654.0689608,0
+ADEA.US,D,20100114,000000,3.9352,3.95954,3.8826,3.90065,5477200.636855,0
+ADEA.US,D,20100115,000000,3.92003,3.92577,3.64244,3.66234,10688258.120447,0
+ADEA.US,D,20100119,000000,3.66234,3.83474,3.65239,3.7492,5435364.3260493,0
+ADEA.US,D,20100120,000000,3.7063,3.80311,3.64244,3.72278,5902084.7815679,0
+ADEA.US,D,20100121,000000,3.73715,3.79184,3.64612,3.6566,3712117.3190619,0
+ADEA.US,D,20100122,000000,3.66023,3.67519,3.5033,3.5114,3518194.8379206,0
+ADEA.US,D,20100125,000000,3.53625,3.58674,3.50199,3.56269,3629782.5420177,0
+ADEA.US,D,20100126,000000,3.542,3.60506,3.5114,3.52446,6432039.4161322,0
+ADEA.US,D,20100127,000000,3.51273,3.63434,3.45698,3.62391,5331509.3635474,0
+ADEA.US,D,20100128,000000,3.66418,3.67281,3.542,3.66577,9674137.5372154,0
+ADEA.US,D,20100129,000000,3.56269,3.56477,3.30655,3.32513,18147999.153371,0
+ADEA.US,D,20100201,000000,3.1951,3.37011,3.15064,3.34031,7169711.6205266,0
+ADEA.US,D,20100202,000000,3.34031,3.38843,3.2673,3.36201,4808962.5654691,0
+ADEA.US,D,20100203,000000,3.34473,3.48498,3.32068,3.44128,4462346.1503175,0
+ADEA.US,D,20100204,000000,3.40649,3.4316,3.29268,3.3191,4951783.2065775,0
+ADEA.US,D,20100205,000000,3.30915,3.31468,3.21029,3.2961,3625455.5704479,0
+ADEA.US,D,20100208,000000,3.33063,3.35758,3.26364,3.28878,2062887.5183273,0
+ADEA.US,D,20100209,000000,3.33063,3.39811,3.30289,3.3191,3834744.1520406,0
+ADEA.US,D,20100210,000000,3.47972,3.53809,3.4256,3.53415,7603922.453076,0
+ADEA.US,D,20100211,000000,3.5114,3.58253,3.46429,3.56869,2858931.7923707,0
+ADEA.US,D,20100212,000000,3.52763,3.66577,3.50956,3.62391,3527586.5067784,0
+ADEA.US,D,20100216,000000,3.6197,3.71283,3.59406,3.71051,2893341.1546248,0
+ADEA.US,D,20100217,000000,3.71888,3.72798,3.64375,3.67697,4244621.5031288,0
+ADEA.US,D,20100218,000000,3.68276,3.78768,3.60506,3.76805,39467783.139816,0
+ADEA.US,D,20100219,000000,3.76073,3.79605,3.70867,3.77042,7631596.7235403,0
+ADEA.US,D,20100222,000000,3.77042,3.78216,3.70867,3.72014,5724499.2937919,0
+ADEA.US,D,20100223,000000,3.76073,3.76073,3.5768,3.57917,5298369.0424255,0
+ADEA.US,D,20100224,000000,3.598,3.6197,3.51689,3.52657,5539486.8574644,0
+ADEA.US,D,20100225,000000,3.49177,3.52657,3.42715,3.52238,3167729.25283,0
+ADEA.US,D,20100226,000000,3.53625,3.53625,3.43918,3.47793,3020134.417825,0
+ADEA.US,D,20100301,000000,3.60506,3.66418,3.53625,3.62181,8674798.2252379,0
+ADEA.US,D,20100302,000000,3.65034,3.81458,3.6485,3.78216,7441955.3450123,0
+ADEA.US,D,20100303,000000,3.83607,3.9543,3.82874,3.8787,5941241.5808271,0
+ADEA.US,D,20100304,000000,3.87347,3.87347,3.78768,3.84783,2776956.322153,0
+ADEA.US,D,20100305,000000,3.85907,3.91166,3.82743,3.86744,2885872.1595298,0
+ADEA.US,D,20100308,000000,3.8787,3.9075,3.84391,3.90566,2737367.5902195,0
+ADEA.US,D,20100309,000000,3.87347,3.92003,3.82874,3.85175,3199990.4189513,0
+ADEA.US,D,20100310,000000,3.85175,3.98125,3.85175,3.92214,2386496.8293459,0
+ADEA.US,D,20100311,000000,3.91377,3.94072,3.86329,3.93338,1897354.0988902,0
+ADEA.US,D,20100312,000000,3.96818,3.97731,3.89413,3.91766,2320655.7646018,0
+ADEA.US,D,20100315,000000,3.91166,3.97731,3.84023,3.89835,1840579.7978949,0
+ADEA.US,D,20100316,000000,3.89598,3.94072,3.86091,3.94072,1805639.1202272,0
+ADEA.US,D,20100317,000000,3.94072,4.05923,3.90566,3.98125,3168359.9509829,0
+ADEA.US,D,20100318,000000,3.97341,3.98911,3.89255,3.92709,3024289.3808077,0
+ADEA.US,D,20100319,000000,3.94514,3.9543,3.85175,3.87166,3568092.6178433,0
+ADEA.US,D,20100322,000000,3.85175,3.97915,3.83817,3.9661,3074561.757209,0
+ADEA.US,D,20100323,000000,3.95954,4.01816,3.94072,4.00847,2389394.2184359,0
+ADEA.US,D,20100324,000000,4.00847,4.01631,3.92214,3.92398,1468372.3273899,0
+ADEA.US,D,20100325,000000,3.95219,4.08196,3.9352,4.00505,2901933.9391556,0
+ADEA.US,D,20100326,000000,4.01237,4.05659,3.89598,3.9313,1758669.3086989,0
+ADEA.US,D,20100329,000000,3.9504,3.97915,3.87476,3.88081,3360191.5721872,0
+ADEA.US,D,20100330,000000,3.88603,3.93914,3.87347,3.91766,2498080.7110299,0
+ADEA.US,D,20100331,000000,3.91766,4.00505,3.90065,3.92709,2138819.7535169,0
+ADEA.US,D,20100401,000000,3.9352,4.0239,3.88081,3.9352,1623287.0833809,0
+ADEA.US,D,20100405,000000,3.95615,4.03854,3.94646,4.03385,1661174.8415082,0
+ADEA.US,D,20100406,000000,4.01816,4.04038,3.99095,4.01005,1726450.1891212,0
+ADEA.US,D,20100407,000000,4.00295,4.04743,3.97499,4.04038,2348031.8868483,0
+ADEA.US,D,20100408,000000,4.03854,4.04196,3.97157,3.98911,2118186.3678862,0
+ADEA.US,D,20100409,000000,3.98544,3.99484,3.94072,3.98125,2183943.3395432,0
+ADEA.US,D,20100412,000000,3.97157,3.99932,3.92003,3.93677,4864058.8271365,0
+ADEA.US,D,20100413,000000,3.9292,3.95773,3.88081,3.9313,4737464.3294146,0
+ADEA.US,D,20100414,000000,3.96818,4.17957,3.95773,4.15551,4218093.9565788,0
+ADEA.US,D,20100415,000000,4.17485,4.21618,4.12514,4.18794,2141407.52715,0
+ADEA.US,D,20100416,000000,4.17957,4.20547,4.12279,4.17301,1907521.7175966,0
+ADEA.US,D,20100419,000000,4.16935,4.22142,4.07571,4.21932,2177154.7339708,0
+ADEA.US,D,20100420,000000,4.24495,4.27741,4.19865,4.27006,2330016.8541553,0
+ADEA.US,D,20100421,000000,4.25832,4.32031,4.25438,4.30459,3106108.1320905,0
+ADEA.US,D,20100422,000000,4.27006,4.34802,4.19865,4.34802,2641902.824357,0
+ADEA.US,D,20100423,000000,4.336,4.336,4.25097,4.29128,2458209.120531,0
+ADEA.US,D,20100426,000000,4.28917,4.33784,4.24864,4.25832,2589359.9346054,0
+ADEA.US,D,20100427,000000,4.22353,4.30304,4.1275,4.13482,2694250.7710431,0
+ADEA.US,D,20100428,000000,4.14424,4.20781,4.088,4.20781,3863465.7636796,0
+ADEA.US,D,20100429,000000,4.44432,4.48096,4.20781,4.22508,6915972.1976043,0
+ADEA.US,D,20100430,000000,4.2141,4.22926,3.92709,3.92709,4186073.60248,0
+ADEA.US,D,20100503,000000,3.9313,3.97499,3.87686,3.96189,4376269.2308997,0
+ADEA.US,D,20100504,000000,3.90224,3.90224,3.75157,3.81458,3374923.1520724,0
+ADEA.US,D,20100505,000000,3.73872,3.79421,3.66234,3.74241,4062640.2403482,0
+ADEA.US,D,20100506,000000,3.72798,3.80516,3.49519,3.73715,5416141.4108331,0
+ADEA.US,D,20100507,000000,3.72409,3.76647,3.57469,3.58253,5036797.4951683,0
+ADEA.US,D,20100510,000000,3.72278,3.76647,3.61133,3.69687,2950130.7452722,0
+ADEA.US,D,20100511,000000,3.64612,3.73299,3.6137,3.66784,1802990.1879853,0
+ADEA.US,D,20100512,000000,3.68876,3.69113,3.63855,3.67855,2930873.4283387,0
+ADEA.US,D,20100513,000000,3.65844,3.71283,3.61133,3.64612,1871403.7367103,0
+ADEA.US,D,20100514,000000,3.61133,3.62701,3.46982,3.54358,2458629.5859662,0
+ADEA.US,D,20100517,000000,3.55537,3.59616,3.44544,3.57469,2344744.6116275,0
+ADEA.US,D,20100518,000000,3.62912,3.62912,3.42923,3.43528,2930559.9904688,0
+ADEA.US,D,20100519,000000,3.41723,3.55195,3.39443,3.52999,3128668.0138971,0
+ADEA.US,D,20100520,000000,3.44544,3.47793,3.36201,3.38349,3684095.2090104,0
+ADEA.US,D,20100521,000000,3.34473,3.4685,3.32513,3.37769,3104441.5600017,0
+ADEA.US,D,20100524,000000,3.36595,3.43318,3.33244,3.33244,1835385.1385632,0
+ADEA.US,D,20100525,000000,3.30655,3.30655,3.17078,3.29085,3924341.513875,0
+ADEA.US,D,20100526,000000,3.29268,3.38685,3.23853,3.24951,3392903.7830481,0
+ADEA.US,D,20100527,000000,3.30655,3.40833,3.30655,3.39811,3419576.5812938,0
+ADEA.US,D,20100528,000000,3.39811,3.41931,3.32279,3.36595,1714398.1207823,0
+ADEA.US,D,20100601,000000,3.32879,3.39054,3.2673,3.2673,3108237.216158,0
+ADEA.US,D,20100602,000000,3.38843,3.73141,3.38843,3.68719,9483624.6485126,0
+ADEA.US,D,20100603,000000,3.72014,3.74478,3.598,3.6485,4338312.6693373,0
+ADEA.US,D,20100604,000000,3.58253,3.77458,3.54776,3.5849,4670736.4648437,0
+ADEA.US,D,20100607,000000,3.58674,3.60322,3.43918,3.45882,4130568.3426159,0
+ADEA.US,D,20100608,000000,3.46429,3.50956,3.34266,3.36595,3113764.4254247,0
+ADEA.US,D,20100609,000000,3.40649,3.46221,3.32068,3.32879,2322138.8608643,0
+ADEA.US,D,20100610,000000,3.38843,3.4554,3.35179,3.4554,1821513.6016137,0
+ADEA.US,D,20100611,000000,3.41723,3.50956,3.41041,3.45882,2285007.9405204,0
+ADEA.US,D,20100614,000000,3.5033,3.54015,3.40464,3.41223,2505251.5579072,0
+ADEA.US,D,20100615,000000,3.42349,3.598,3.41407,3.57917,2326905.4099345,0
+ADEA.US,D,20100616,000000,3.54568,3.66023,3.542,3.60322,1534710.3058301,0
+ADEA.US,D,20100617,000000,3.60975,3.64612,3.4894,3.5203,2578133.5074847,0
+ADEA.US,D,20100618,000000,3.52999,3.55195,3.46982,3.5033,1876120.594411,0
+ADEA.US,D,20100621,000000,3.53809,3.56869,3.47609,3.48498,2656699.3852641,0
+ADEA.US,D,20100622,000000,3.5033,3.57053,3.41407,3.42715,1425121.7237569,0
+ADEA.US,D,20100623,000000,3.4316,3.45882,3.2961,3.32513,3346079.2232156,0
+ADEA.US,D,20100624,000000,3.30915,3.31468,3.23171,3.24166,3067517.0499623,0
+ADEA.US,D,20100625,000000,3.24743,3.2673,3.17628,3.26548,8453354.3701546,0
+ADEA.US,D,20100628,000000,3.25527,3.37222,3.20845,3.33063,2734474.0235425,0
+ADEA.US,D,20100629,000000,3.26364,3.29085,3.1951,3.22179,2744893.9215101,0
+ADEA.US,D,20100630,000000,3.22544,3.25293,3.09752,3.108,3135437.5074043,0
+ADEA.US,D,20100701,000000,3.10589,3.1195,2.98031,3.06378,3086181.8928736,0
+ADEA.US,D,20100702,000000,3.09439,3.09439,2.98137,3.02061,1900197.9741975,0
+ADEA.US,D,20100706,000000,3.07399,3.07399,2.9382,2.97612,4000300.5059558,0
+ADEA.US,D,20100707,000000,2.99366,3.05567,2.98031,3.04651,3322716.6346689,0
+ADEA.US,D,20100708,000000,3.06978,3.14279,3.04809,3.14095,2636249.4754596,0
+ADEA.US,D,20100709,000000,3.14279,3.21866,3.12761,3.21445,1727149.6907089,0
+ADEA.US,D,20100712,000000,3.22179,3.29085,3.17233,3.18123,1721339.6228765,0
+ADEA.US,D,20100713,000000,3.24376,3.26183,3.22334,3.25293,2748120.0381223,0
+ADEA.US,D,20100714,000000,3.24951,3.25293,3.20478,3.23592,1976737.9730616,0
+ADEA.US,D,20100715,000000,3.22963,3.22963,3.13911,3.16449,1308748.3585242,0
+ADEA.US,D,20100716,000000,3.13727,3.15664,3.04467,3.04651,1719631.0042444,0
+ADEA.US,D,20100719,000000,3.04075,3.13572,3.03056,3.1339,1199350.8971033,0
+ADEA.US,D,20100720,000000,3.08236,3.26183,3.03867,3.25162,3507962.2381924,0
+ADEA.US,D,20100721,000000,3.26364,3.26364,3.17078,3.22808,3431196.7169584,0
+ADEA.US,D,20100722,000000,3.26364,3.3191,3.23171,3.29085,4819195.1651973,0
+ADEA.US,D,20100723,000000,3.27461,3.31231,3.25788,3.30655,3340934.2552536,0
+ADEA.US,D,20100726,000000,3.31676,3.38112,3.30655,3.37769,3435710.9867675,0
+ADEA.US,D,20100727,000000,3.3853,3.44913,3.37953,3.43318,2332723.1225929,0
+ADEA.US,D,20100728,000000,3.4316,3.44128,3.32279,3.34031,2345524.3838892,0
+ADEA.US,D,20100729,000000,3.38112,3.39054,3.28457,3.33505,3255797.6494455,0
+ADEA.US,D,20100730,000000,3.38112,3.42349,3.28878,3.28878,5652507.9664543,0
+ADEA.US,D,20100802,000000,3.311,3.32879,3.22808,3.25998,3129065.5448541,0
+ADEA.US,D,20100803,000000,3.23853,3.29767,3.23382,3.25788,1947760.2597482,0
+ADEA.US,D,20100804,000000,3.28041,3.30473,3.26364,3.3013,2887783.3660536,0
+ADEA.US,D,20100805,000000,3.27306,3.32513,3.26364,3.28641,1558046.1374853,0
+ADEA.US,D,20100806,000000,3.24951,3.3013,3.20478,3.2673,1662596.7791619,0
+ADEA.US,D,20100809,000000,3.29268,3.29268,3.24166,3.25527,2303378.457627,0
+ADEA.US,D,20100810,000000,3.2066,3.24376,3.14279,3.14854,2375171.019486,0
+ADEA.US,D,20100811,000000,3.09752,3.09752,3.02845,3.05802,2793939.3033233,0
+ADEA.US,D,20100812,000000,3.0015,3.07162,2.95705,3.06167,2143555.7232829,0
+ADEA.US,D,20100813,000000,3.04075,3.108,3.03472,3.03709,1933040.1471021,0
+ADEA.US,D,20100816,000000,3.01929,3.09752,2.99603,3.0533,1060245.6414769,0
+ADEA.US,D,20100817,000000,3.08104,3.11034,3.06167,3.06612,1643710.236294,0
+ADEA.US,D,20100818,000000,3.0677,3.1318,3.04309,3.1017,921969.84948183,0
+ADEA.US,D,20100819,000000,3.09752,3.12527,3.0329,3.03867,1954602.3791032,0
+ADEA.US,D,20100820,000000,3.01929,3.09568,3.01929,3.08236,1330666.0749389,0
+ADEA.US,D,20100823,000000,3.09568,3.12185,3.01355,3.01929,1329056.8390459,0
+ADEA.US,D,20100824,000000,2.97431,3.00361,2.94943,2.98137,2178446.7095808,0
+ADEA.US,D,20100825,000000,2.96278,2.97612,2.92406,2.97247,2969281.0346403,0
+ADEA.US,D,20100826,000000,2.97796,3.01721,2.92801,2.93585,1141800.6462595,0
+ADEA.US,D,20100827,000000,2.9667,3.03056,2.89687,3.03056,1801201.298679,0
+ADEA.US,D,20100830,000000,3.01145,3.03056,2.96907,2.96907,2085248.6346555,0
+ADEA.US,D,20100831,000000,2.95705,3.01145,2.92591,2.94396,2829323.3809044,0
+ADEA.US,D,20100901,000000,2.99968,3.06612,2.98031,3.02453,2681109.3149857,0
+ADEA.US,D,20100902,000000,3.01721,3.11373,2.98555,3.11373,1912165.9494494,0
+ADEA.US,D,20100903,000000,3.14461,3.23171,3.12995,3.2006,2378374.2016198,0
+ADEA.US,D,20100907,000000,3.19718,3.21445,3.11189,3.12527,1793762.8828886,0
+ADEA.US,D,20100908,000000,3.13727,3.14095,3.06012,3.09568,1255024.3431409,0
+ADEA.US,D,20100909,000000,3.13572,3.15298,3.06167,3.08104,841290.17728726,0
+ADEA.US,D,20100910,000000,3.09021,3.10589,3.01355,3.09021,1626333.5465798,0
+ADEA.US,D,20100913,000000,3.12185,3.21237,3.11373,3.2027,2045736.350983,0
+ADEA.US,D,20100914,000000,3.2027,3.26548,3.16083,3.23853,1603498.4510337,0
+ADEA.US,D,20100915,000000,3.22179,3.25293,3.19355,3.24008,1429249.9298481,0
+ADEA.US,D,20100916,000000,3.23853,3.25998,3.21866,3.25527,992852.6770356,0
+ADEA.US,D,20100917,000000,3.29268,3.29268,3.20845,3.24376,2177728.0959279,0
+ADEA.US,D,20100920,000000,3.24376,3.29268,3.2006,3.28249,2867604.8475756,0
+ADEA.US,D,20100921,000000,3.27461,3.34031,3.26548,3.28641,1384355.6886047,0
+ADEA.US,D,20100922,000000,3.28041,3.34266,3.24166,3.33873,1875665.7272584,0
+ADEA.US,D,20100923,000000,3.311,3.42715,3.30289,3.40075,2240339.2216468,0
+ADEA.US,D,20100924,000000,3.45124,3.54358,3.44339,3.53625,2581902.4067496,0
+ADEA.US,D,20100927,000000,3.53231,3.56477,3.49335,3.54776,1770266.5098853,0
+ADEA.US,D,20100928,000000,3.55926,3.63122,3.52657,3.62701,2737937.1297636,0
+ADEA.US,D,20100929,000000,3.60506,3.6566,3.5768,3.60506,2276453.38012,0
+ADEA.US,D,20100930,000000,3.63122,3.65034,3.542,3.58253,1914252.9869734,0
+ADEA.US,D,20101001,000000,3.60975,3.65844,3.58253,3.62181,3581937.3979015,0
+ADEA.US,D,20101004,000000,3.59954,3.60767,3.46982,3.53231,2787693.4804036,0
+ADEA.US,D,20101005,000000,3.55926,3.62181,3.542,3.61786,2051588.4653587,0
+ADEA.US,D,20101006,000000,3.62181,3.63122,3.56084,3.58674,1680302.1963982,0
+ADEA.US,D,20101007,000000,3.60191,3.60767,3.50799,3.54358,1582704.524055,0
+ADEA.US,D,20101008,000000,3.54358,3.6197,3.52657,3.60767,1741067.096615,0
+ADEA.US,D,20101011,000000,3.59954,3.6566,3.55715,3.57469,1670937.2844316,0
+ADEA.US,D,20101012,000000,3.55926,3.6137,3.53809,3.598,1664293.9305551,0
+ADEA.US,D,20101013,000000,3.60506,3.67855,3.56869,3.63855,1740004.4657878,0
+ADEA.US,D,20101014,000000,3.64375,3.67855,3.60975,3.62181,1832827.9442345,0
+ADEA.US,D,20101015,000000,3.66966,3.69113,3.6137,3.67097,1752694.8771057,0
+ADEA.US,D,20101018,000000,3.68508,3.70235,3.63434,3.70235,1171527.5525302,0
+ADEA.US,D,20101019,000000,3.64375,3.72278,3.59954,3.62912,1641225.6678131,0
+ADEA.US,D,20101020,000000,3.64612,3.68876,3.60506,3.6485,1460586.072012,0
+ADEA.US,D,20101021,000000,3.66966,3.68719,3.58253,3.64092,1168400.8186573,0
+ADEA.US,D,20101022,000000,3.64244,3.71888,3.62912,3.69687,875772.16538917,0
+ADEA.US,D,20101025,000000,3.71888,3.77221,3.69298,3.7003,1383896.9990391,0
+ADEA.US,D,20101026,000000,3.66784,3.75157,3.63855,3.72014,1279392.226319,0
+ADEA.US,D,20101027,000000,3.71678,3.77042,3.68276,3.7641,1473211.502308,0
+ADEA.US,D,20101028,000000,3.77458,3.77458,3.69503,3.75731,1638668.4734843,0
+ADEA.US,D,20101029,000000,3.84391,3.89255,3.80858,3.81616,2142974.7164995,0
+ADEA.US,D,20101101,000000,3.84549,3.87347,3.77773,3.80648,1918239.763782,0
+ADEA.US,D,20101102,000000,3.83238,3.8787,3.80021,3.87476,2040912.465717,0
+ADEA.US,D,20101103,000000,3.89047,3.89413,3.80516,3.85907,1520575.0223802,0
+ADEA.US,D,20101104,000000,3.91166,4.03174,3.90955,4.02258,2402703.8606674,0
+ADEA.US,D,20101105,000000,4.02074,4.14635,3.97915,4.10526,3193320.3081834,0
+ADEA.US,D,20101108,000000,4.09165,4.15393,4.04953,4.11966,2328518.4682406,0
+ADEA.US,D,20101109,000000,4.1131,4.13272,4.08617,4.11966,1788617.9149265,0
+ADEA.US,D,20101110,000000,4.09507,4.10526,4.04038,4.09323,1572800.6518489,0
+ADEA.US,D,20101111,000000,4.03174,4.06996,3.97157,4.0647,1088000.1826152,0
+ADEA.US,D,20101112,000000,4.03854,4.08955,3.98911,4.01816,843239.60794151,0
+ADEA.US,D,20101115,000000,4.05527,4.07807,4.03174,4.03619,955652.95325685,0
+ADEA.US,D,20101116,000000,3.99747,4.0299,3.90566,3.9292,1615298.2401115,0
+ADEA.US,D,20101117,000000,3.92577,3.95954,3.88444,3.9075,1645885.1893181,0
+ADEA.US,D,20101118,000000,3.9433,4.0069,3.9075,3.9543,1628726.3771476,0
+ADEA.US,D,20101119,000000,3.89835,4.05659,3.89835,4.01005,1428443.4006952,0
+ADEA.US,D,20101122,000000,4.00847,4.04588,3.98125,4.0299,1231187.7753764,0
+ADEA.US,D,20101123,000000,3.99932,4.00505,3.94856,3.97731,1489307.6836513,0
+ADEA.US,D,20101124,000000,4.02601,4.10707,4.02601,4.09323,1415324.8791159,0
+ADEA.US,D,20101126,000000,4.0299,4.06628,3.99932,3.99932,667072.23540608,0
+ADEA.US,D,20101129,000000,3.97157,4.01237,3.90955,3.99747,1192856.6173355,0
+ADEA.US,D,20101130,000000,3.9661,3.96818,3.82743,3.85543,3114460.1045994,0
+ADEA.US,D,20101201,000000,3.91766,3.9504,3.88081,3.88787,2651206.5777147,0
+ADEA.US,D,20101202,000000,3.88787,3.91614,3.85907,3.85907,1937504.7255417,0
+ADEA.US,D,20101203,000000,3.82532,3.96818,3.81253,3.92214,2489529.9730425,0
+ADEA.US,D,20101206,000000,3.92214,3.9504,3.91614,3.9433,1530012.5601946,0
+ADEA.US,D,20101207,000000,3.97731,3.98911,3.91166,3.93338,1899857.7794363,0
+ADEA.US,D,20101208,000000,3.94646,3.97341,3.92577,3.9352,1338544.0682298,0
+ADEA.US,D,20101209,000000,3.97157,3.97157,3.86744,3.9292,1607412.6019944,0
+ADEA.US,D,20101210,000000,3.9433,3.99932,3.92709,3.96973,1350615.248634,0
+ADEA.US,D,20101213,000000,3.98911,4.01816,3.97341,3.97341,1330658.4301127,0
+ADEA.US,D,20101214,000000,3.97499,3.99932,3.94514,3.98125,1976783.8420182,0
+ADEA.US,D,20101215,000000,3.97731,4.01237,3.9543,3.9661,1939484.7355003,0
+ADEA.US,D,20101216,000000,3.98125,4.01631,3.97341,3.99484,1755007.4369995,0
+ADEA.US,D,20101217,000000,4.00505,4.01816,3.97341,3.99484,1914080.9783862,0
+ADEA.US,D,20101220,000000,4.01005,4.05319,3.97157,3.99747,1640392.3817687,0
+ADEA.US,D,20101221,000000,4.0239,4.31823,4.00505,4.27741,8534282.4991976,0
+ADEA.US,D,20101222,000000,4.29965,4.31666,4.22142,4.27006,1501443.8450772,0
+ADEA.US,D,20101223,000000,4.28107,4.29965,4.25438,4.28656,818607.9782631,0
+ADEA.US,D,20101227,000000,4.28291,4.34961,4.23579,4.32031,883657.80350624,0
+ADEA.US,D,20101228,000000,4.31481,4.31823,4.25097,4.31062,837234.5970438,0
+ADEA.US,D,20101229,000000,4.32842,4.35692,4.29128,4.32608,906015.09742138,0
+ADEA.US,D,20101230,000000,4.336,4.336,4.22142,4.27949,599300.85207303,0
+ADEA.US,D,20101231,000000,4.2719,4.31823,4.26222,4.28917,1023592.522764,0
+ADEA.US,D,20110103,000000,4.32608,4.33208,4.24132,4.25097,1795448.5670425,0
+ADEA.US,D,20110104,000000,4.28107,4.29309,4.1479,4.20257,1268444.8353508,0
+ADEA.US,D,20110105,000000,4.15759,4.19004,4.10526,4.18217,1365721.4249979,0
+ADEA.US,D,20110106,000000,4.19657,4.25438,4.16362,4.23974,1627357.9532766,0
+ADEA.US,D,20110107,000000,4.24132,4.29128,4.15393,4.20362,1583996.4996652,0
+ADEA.US,D,20110110,000000,4.17825,4.25097,4.14266,4.24132,1021880.0817187,0
+ADEA.US,D,20110111,000000,4.26067,4.29965,4.23974,4.28917,1144216.4113054,0
+ADEA.US,D,20110112,000000,4.31823,4.39356,4.2952,4.3436,1988082.8949868,0
+ADEA.US,D,20110113,000000,4.32608,4.36322,4.31823,4.35458,988556.28477016,0
+ADEA.US,D,20110114,000000,4.3653,4.48096,4.35458,4.47753,2600020.644595,0
+ADEA.US,D,20110118,000000,4.47753,4.48906,4.43831,4.47571,1024269.0898734,0
+ADEA.US,D,20110119,000000,4.46524,4.47309,4.22742,4.24864,1712062.6264102,0
+ADEA.US,D,20110120,000000,4.22508,4.24864,4.13168,4.19263,1410500.9938499,0
+ADEA.US,D,20110121,000000,4.22353,4.22353,4.1131,4.11755,1632548.7901952,0
+ADEA.US,D,20110124,000000,4.12514,4.17957,4.10707,4.15551,1849065.5548604,0
+ADEA.US,D,20110125,000000,4.14424,4.16125,4.03385,4.05923,2697056.4222201,0
+ADEA.US,D,20110126,000000,4.07571,4.07571,3.98544,4.02258,5293407.5502895,0
+ADEA.US,D,20110127,000000,4.02834,4.13482,4.01816,4.10707,3650889.9068663,0
+ADEA.US,D,20110128,000000,3.80648,3.80648,3.311,3.31231,13868199.982964,0
+ADEA.US,D,20110131,000000,3.32668,3.39443,3.32668,3.3539,4539329.5490949,0
+ADEA.US,D,20110201,000000,3.34998,3.49177,3.34606,3.46221,3810720.2860367,0
+ADEA.US,D,20110202,000000,3.44128,3.55926,3.44128,3.5203,2702144.0539864,0
+ADEA.US,D,20110203,000000,3.52999,3.52999,3.41539,3.44913,1699678.0081362,0
+ADEA.US,D,20110204,000000,3.44544,3.47609,3.41723,3.45358,1417729.1769229,0
+ADEA.US,D,20110207,000000,3.46429,3.51689,3.45698,3.48706,2388346.8772608,0
+ADEA.US,D,20110208,000000,3.49988,3.52999,3.47609,3.52763,1820160.467395,0
+ADEA.US,D,20110209,000000,3.50535,3.53231,3.48498,3.49777,1296860.6539463,0
+ADEA.US,D,20110210,000000,3.46429,3.5114,3.44729,3.49519,852092.31655962,0
+ADEA.US,D,20110211,000000,3.47609,3.51689,3.44913,3.51478,1164280.2573921,0
+ADEA.US,D,20110214,000000,3.51478,3.55926,3.48706,3.50535,1394817.6331159,0
+ADEA.US,D,20110215,000000,3.48498,3.51273,3.41041,3.41723,2419950.588338,0
+ADEA.US,D,20110216,000000,3.41407,3.47972,3.38843,3.44339,1910786.0583392,0
+ADEA.US,D,20110218,000000,3.46982,3.48498,3.3853,3.41539,2014029.4347535,0
+ADEA.US,D,20110222,000000,3.39811,3.43528,3.32879,3.35758,2518285.9863992,0
+ADEA.US,D,20110223,000000,3.34606,3.35179,3.25162,3.29478,3113542.725468,0
+ADEA.US,D,20110224,000000,3.3013,3.34266,3.24008,3.32279,3046505.2454401,0
+ADEA.US,D,20110225,000000,3.35179,3.40464,3.31676,3.39811,2448756.2930643,0
+ADEA.US,D,20110228,000000,3.36385,3.40833,3.34473,3.37222,2250365.4110705,0
+ADEA.US,D,20110301,000000,3.37769,3.40649,3.27306,3.28457,6280606.8784279,0
+ADEA.US,D,20110302,000000,3.27306,3.31676,3.22808,3.28457,3204764.6128477,0
+ADEA.US,D,20110303,000000,3.31676,3.38685,3.31676,3.34998,2634342.091349,0
+ADEA.US,D,20110304,000000,3.34266,3.34998,3.27306,3.30473,2308145.0066972,0
+ADEA.US,D,20110307,000000,3.33873,3.33873,3.17417,3.20845,2270146.3985915,0
+ADEA.US,D,20110308,000000,3.2027,3.2673,3.15664,3.21237,2447154.7019974,0
+ADEA.US,D,20110309,000000,3.17628,3.19355,3.12995,3.15064,2586898.3006027,0
+ADEA.US,D,20110310,000000,3.10352,3.13727,3.0677,3.11373,2716634.8218496,0
+ADEA.US,D,20110311,000000,3.09962,3.21029,3.09202,3.1951,2989593.3375751,0
+ADEA.US,D,20110314,000000,3.1548,3.2006,3.14461,3.16291,2055903.9696895,0
+ADEA.US,D,20110315,000000,3.108,3.14854,3.08104,3.11189,2541602.7059892,0
+ADEA.US,D,20110316,000000,3.11373,3.38349,3.09568,3.23853,5697039.0784583,0
+ADEA.US,D,20110317,000000,3.30289,3.31676,3.15298,3.16291,2812627.0807127,0
+ADEA.US,D,20110318,000000,3.21029,3.24166,3.16843,3.24008,4392820.2793959,0
+ADEA.US,D,20110321,000000,3.27461,3.34031,3.26548,3.33063,1647219.2114716,0
+ADEA.US,D,20110322,000000,3.33873,3.33873,3.29085,3.3013,949430.06481544,0
+ADEA.US,D,20110323,000000,3.28641,3.38843,3.25162,3.35179,1995463.9745816,0
+ADEA.US,D,20110324,000000,3.38685,3.45358,3.35758,3.44339,1664041.6512939,0
+ADEA.US,D,20110325,000000,3.46066,3.542,3.43918,3.53415,3163658.3829344,0
+ADEA.US,D,20110328,000000,3.55011,3.5768,3.50956,3.51478,1416414.2668346,0
+ADEA.US,D,20110329,000000,3.53625,3.53809,3.4664,3.5114,1389286.6014361,0
+ADEA.US,D,20110330,000000,3.52238,3.54015,3.47609,3.48706,1671992.2704327,0
+ADEA.US,D,20110331,000000,3.47188,3.54015,3.47188,3.53625,1833707.0992354,0
+ADEA.US,D,20110401,000000,3.54776,3.598,3.47793,3.49335,1587532.2317341,0
+ADEA.US,D,20110404,000000,3.49519,3.5033,3.43918,3.4664,926640.83822596,0
+ADEA.US,D,20110405,000000,3.4685,3.49335,3.41223,3.42715,1215133.6405767,0
+ADEA.US,D,20110406,000000,3.4685,3.53625,3.44128,3.52446,999583.94641233,0
+ADEA.US,D,20110407,000000,3.54568,3.71051,3.542,3.67697,3595564.300416,0
+ADEA.US,D,20110408,000000,3.67855,3.71678,3.5768,3.5849,2486391.7719305,0
+ADEA.US,D,20110411,000000,3.58101,3.58101,3.44339,3.45698,1305522.2419121,0
+ADEA.US,D,20110412,000000,3.44729,3.45882,3.38843,3.40649,1075198.9213189,0
+ADEA.US,D,20110413,000000,3.43918,3.44128,3.31676,3.37406,1044451.4307645,0
+ADEA.US,D,20110414,000000,3.32513,3.38112,3.3191,3.37406,740298.20215797,0
+ADEA.US,D,20110415,000000,3.37769,3.48367,3.34998,3.48156,1268593.9094597,0
+ADEA.US,D,20110418,000000,3.41041,3.42715,3.311,3.33505,1420083.7833601,0
+ADEA.US,D,20110419,000000,3.32879,3.4554,3.32879,3.4554,1245984.3362834,0
+ADEA.US,D,20110420,000000,3.48156,3.55926,3.48156,3.55926,1415974.689334,0
+ADEA.US,D,20110421,000000,3.56658,3.58101,3.53415,3.56269,704692.42462003,0
+ADEA.US,D,20110425,000000,3.55011,3.57264,3.51689,3.56269,743631.3463354,0
+ADEA.US,D,20110426,000000,3.57917,3.71441,3.56658,3.71051,1504700.5409938,0
+ADEA.US,D,20110427,000000,3.69113,3.7471,3.68276,3.71888,1077117.7726688,0
+ADEA.US,D,20110428,000000,3.60506,3.73872,3.60506,3.66966,1275432.2064018,0
+ADEA.US,D,20110429,000000,3.73141,4.02258,3.72982,3.82743,4164935.6583268,0
+ADEA.US,D,20110502,000000,3.84023,3.86955,3.71051,3.74241,2060070.3999113,0
+ADEA.US,D,20110503,000000,3.74241,3.77221,3.58101,3.61133,1892778.6704723,0
+ADEA.US,D,20110504,000000,3.63434,3.65239,3.55326,3.60322,1613394.6784138,0
+ADEA.US,D,20110505,000000,3.58101,3.68508,3.53415,3.60191,1472408.7955681,0
+ADEA.US,D,20110506,000000,3.65844,3.67697,3.59066,3.64375,1510560.3001956,0
+ADEA.US,D,20110509,000000,3.62701,3.68876,3.59066,3.67519,972184.88968749,0
+ADEA.US,D,20110510,000000,3.70472,3.7411,3.66577,3.72982,1538700.9050517,0
+ADEA.US,D,20110511,000000,3.71283,3.72409,3.62701,3.66234,1061912.2135657,0
+ADEA.US,D,20110512,000000,3.65034,3.7641,3.6137,3.72982,861331.08889556,0
+ADEA.US,D,20110513,000000,3.71678,3.76805,3.63122,3.67519,1572957.3707839,0
+ADEA.US,D,20110516,000000,3.66784,3.69113,3.53625,3.53625,1718021.7683514,0
+ADEA.US,D,20110517,000000,3.56869,3.58253,3.47398,3.52238,1223653.7992596,0
+ADEA.US,D,20110518,000000,3.54015,3.72982,3.54015,3.71051,1533789.1042856,0
+ADEA.US,D,20110519,000000,3.67697,3.69687,3.50535,3.54358,2059844.8775414,0
+ADEA.US,D,20110520,000000,3.50535,3.54358,3.42139,3.50199,1804159.8463779,0
+ADEA.US,D,20110523,000000,3.42715,3.47188,3.2066,3.34266,5992064.3847074,0
+ADEA.US,D,20110524,000000,3.34998,3.38349,3.21445,3.25998,2361998.9841241,0
+ADEA.US,D,20110525,000000,3.24613,3.38112,3.22963,3.38112,1867092.0547927,0
+ADEA.US,D,20110526,000000,3.37011,3.3853,3.32879,3.37011,1607290.2847769,0
+ADEA.US,D,20110527,000000,3.39443,3.39443,3.32668,3.32879,1151165.5582259,0
+ADEA.US,D,20110531,000000,3.37587,3.37587,3.29922,3.34998,2251672.6763327,0
+ADEA.US,D,20110601,000000,3.35758,3.36201,3.18123,3.18123,3681908.7887472,0
+ADEA.US,D,20110602,000000,3.19355,3.27461,3.19355,3.24376,1349640.5333069,0
+ADEA.US,D,20110603,000000,3.19718,3.22179,3.1339,3.15298,2067375.0312451,0
+ADEA.US,D,20110606,000000,3.15664,3.16843,3.10589,3.12395,1251419.807637,0
+ADEA.US,D,20110607,000000,3.16686,3.2006,3.1339,3.1339,1445835.3800615,0
+ADEA.US,D,20110608,000000,3.11373,3.13911,3.06012,3.06612,1394733.5400288,0
+ADEA.US,D,20110609,000000,3.07581,3.15064,3.0677,3.13727,1064912.807808,0
+ADEA.US,D,20110610,000000,3.11373,3.12395,3.01355,3.07399,1783568.5072907,0
+ADEA.US,D,20110613,000000,3.09439,3.11034,3.04965,3.07162,1480118.602685,0
+ADEA.US,D,20110614,000000,3.12395,3.14695,3.08652,3.12995,1219594.3966032,0
+ADEA.US,D,20110615,000000,3.08236,3.12995,3.06167,3.08104,793043.67980109,0
+ADEA.US,D,20110616,000000,3.07762,3.11558,3.03472,3.07162,2749224.715493,0
+ADEA.US,D,20110617,000000,3.09568,3.10352,3.01355,3.04075,1334251.4983774,0
+ADEA.US,D,20110620,000000,3.01929,3.1195,3.01145,3.09202,1833164.3165826,0
+ADEA.US,D,20110621,000000,3.12395,3.19718,3.11189,3.18281,1934706.7191909,0
+ADEA.US,D,20110622,000000,3.15064,3.15664,3.11034,3.13911,1512838.458372,0
+ADEA.US,D,20110623,000000,3.09021,3.1548,3.04965,3.14279,1506455.0285826,0
+ADEA.US,D,20110624,000000,3.14461,3.14461,3.07946,3.12995,5850852.9794919,0
+ADEA.US,D,20110627,000000,3.11373,3.14854,3.07762,3.08652,1702216.0903998,0
+ADEA.US,D,20110628,000000,3.09568,3.17233,3.06378,3.1318,1964448.9151138,0
+ADEA.US,D,20110629,000000,3.1318,3.26364,3.09752,3.24008,2621105.0749653,0
+ADEA.US,D,20110630,000000,3.24008,3.32513,3.22808,3.3191,1587696.5954951,0
+ADEA.US,D,20110701,000000,3.32879,3.38685,3.2762,3.34606,2388847.61337,0
+ADEA.US,D,20110705,000000,3.33505,3.37222,3.33063,3.35179,1729615.1471246,0
+ADEA.US,D,20110706,000000,3.33505,3.36201,3.29268,3.32279,1900882.1861331,0
+ADEA.US,D,20110707,000000,3.10589,3.23171,3.04965,3.14461,8870215.2698809,0
+ADEA.US,D,20110708,000000,3.07762,3.1318,3.07399,3.11189,2511462.9791094,0
+ADEA.US,D,20110711,000000,3.0677,3.15875,3.06378,3.14095,4728603.9759705,0
+ADEA.US,D,20110712,000000,3.11792,3.13727,3.05567,3.06378,2678624.7465048,0
+ADEA.US,D,20110713,000000,3.07581,3.11189,3.02635,3.07762,3130124.3532683,0
+ADEA.US,D,20110714,000000,3.09202,3.11558,3.01929,3.02845,1485668.74643,0
+ADEA.US,D,20110715,000000,3.04309,3.07581,3.0015,3.05122,1754220.0199117,0
+ADEA.US,D,20110718,000000,3.03056,3.04651,2.96278,2.98371,1150267.2911598,0
+ADEA.US,D,20110719,000000,3.01721,3.13572,3.01721,3.12995,2445656.3160828,0
+ADEA.US,D,20110720,000000,3.13727,3.16083,3.09202,3.15664,1826360.421358,0
+ADEA.US,D,20110721,000000,3.1548,3.38349,3.1318,3.37011,4570895.0360418,0
+ADEA.US,D,20110722,000000,3.35758,3.42715,3.34998,3.4256,2608743.3911695,0
+ADEA.US,D,20110725,000000,3.3683,3.4316,3.34031,3.38349,1901551.1084164,0
+ADEA.US,D,20110726,000000,3.37769,3.39575,3.32068,3.32513,1118308.0956693,0
+ADEA.US,D,20110727,000000,3.311,3.33505,3.17628,3.19171,2209350.9190702,0
+ADEA.US,D,20110728,000000,3.19928,3.2673,3.16291,3.1951,2034674.2876234,0
+ADEA.US,D,20110729,000000,3.14279,3.1548,3.00568,3.04309,4223273.3262585,0
+ADEA.US,D,20110801,000000,3.1017,3.1195,2.94788,3.01355,3887306.1538573,0
+ADEA.US,D,20110802,000000,3.0015,3.06978,2.96515,2.97247,2108404.8128975,0
+ADEA.US,D,20110803,000000,2.99366,3.04965,2.92406,3.0015,2486338.2581478,0
+ADEA.US,D,20110804,000000,2.94788,2.96515,2.86808,2.87749,3673786.1610211,0
+ADEA.US,D,20110805,000000,2.9225,2.94788,2.72235,2.8503,2815864.664564,0
+ADEA.US,D,20110808,000000,2.75375,2.89347,2.63393,2.63393,5305214.9841934,0
+ADEA.US,D,20110809,000000,2.72133,2.73467,2.51543,2.59653,8882213.8244376,0
+ADEA.US,D,20110810,000000,2.53662,2.5913,2.48063,2.48822,8639253.6063088,0
+ADEA.US,D,20110811,000000,2.50784,2.5913,2.48429,2.51778,6550404.2585628,0
+ADEA.US,D,20110812,000000,2.56775,2.57351,2.49476,2.52014,8991301.6704013,0
+ADEA.US,D,20110815,000000,2.54055,2.58711,2.5327,2.55022,3772148.3159737,0
+ADEA.US,D,20110816,000000,2.52903,2.63211,2.506,2.60019,6585478.720687,0
+ADEA.US,D,20110817,000000,2.61798,2.7009,2.60908,2.6376,2849475.1424911,0
+ADEA.US,D,20110818,000000,2.5429,2.59522,2.50417,2.57587,6058077.4580384,0
+ADEA.US,D,20110819,000000,2.53061,2.63211,2.49816,2.52014,4875977.1110188,0
+ADEA.US,D,20110822,000000,2.58005,2.59522,2.52903,2.55388,2879377.879762,0
+ADEA.US,D,20110823,000000,2.5633,2.7153,2.55022,2.71085,2067306.2278103,0
+ADEA.US,D,20110824,000000,2.71085,2.74852,2.64389,2.71269,1473173.2781776,0
+ADEA.US,D,20110825,000000,2.69306,2.72864,2.5981,2.60908,1736269.9682404,0
+ADEA.US,D,20110826,000000,2.5633,2.67658,2.55571,2.66689,2632534.0899775,0
+ADEA.US,D,20110829,000000,2.65878,2.80582,2.65878,2.80006,2172667.2210529,0
+ADEA.US,D,20110830,000000,2.76918,2.79666,2.69725,2.76318,4044544.936981,0
+ADEA.US,D,20110831,000000,2.76918,2.81969,2.69306,2.72446,2241206.9094085,0
+ADEA.US,D,20110901,000000,2.72446,2.77337,2.63944,2.64963,2117242.2318635,0
+ADEA.US,D,20110902,000000,2.58371,2.61798,2.55022,2.56985,2663132.5064231,0
+ADEA.US,D,20110906,000000,2.52014,2.59653,2.47271,2.57769,3322877.1760169,0
+ADEA.US,D,20110907,000000,2.62557,2.76134,2.58711,2.74407,3786715.5320979,0
+ADEA.US,D,20110908,000000,2.72653,2.75978,2.61405,2.62817,2457968.3085089,0
+ADEA.US,D,20110909,000000,2.5272,2.53662,2.39118,2.4247,6389587.696826,0
+ADEA.US,D,20110912,000000,2.37839,2.48063,2.37441,2.46111,2620569.9371387,0
+ADEA.US,D,20110913,000000,2.47663,2.53662,2.43784,2.52537,2889396.4243597,0
+ADEA.US,D,20110914,000000,2.55022,2.60229,2.47663,2.56985,2662394.7807049,0
+ADEA.US,D,20110915,000000,2.58005,2.60647,2.50025,2.5913,2165611.0465671,0
+ADEA.US,D,20110916,000000,2.58946,2.66689,2.58946,2.66507,2660345.9673114,0
+ADEA.US,D,20110919,000000,2.62817,2.65252,2.54709,2.57769,3122762.3857387,0
+ADEA.US,D,20110920,000000,2.61615,2.61981,2.48299,2.49057,2278739.1831224,0
+ADEA.US,D,20110921,000000,2.52537,2.52537,2.46266,2.46266,2163459.0280213,0
+ADEA.US,D,20110922,000000,2.39118,2.46705,2.35511,2.38969,3530204.8597161,0
+ADEA.US,D,20110923,000000,2.39118,2.48822,2.38969,2.4366,1639413.8440285,0
+ADEA.US,D,20110926,000000,2.46501,2.47271,2.34698,2.41303,2098019.3166473,0
+ADEA.US,D,20110927,000000,2.45008,2.53453,2.41832,2.47142,1939901.3785224,0
+ADEA.US,D,20110928,000000,2.47907,2.50417,2.32908,2.32908,2418379.5765754,0
+ADEA.US,D,20110929,000000,2.3859,2.40321,2.29298,2.37591,3676454.2053283,0
+ADEA.US,D,20110930,000000,2.33371,2.36424,2.29081,2.3121,2922269.1765686,0
+ADEA.US,D,20111003,000000,2.27475,2.32353,2.16115,2.18255,3948992.2556186,0
+ADEA.US,D,20111004,000000,2.16115,2.39542,2.15503,2.38969,3760501.4234178,0
+ADEA.US,D,20111005,000000,2.40097,2.49214,2.33766,2.47663,1763711.0715088,0
+ADEA.US,D,20111006,000000,2.47663,2.56985,2.46705,2.55938,2008517.515139,0
+ADEA.US,D,20111007,000000,2.55938,2.63526,2.52903,2.54499,2167040.6290469,0
+ADEA.US,D,20111010,000000,2.59653,2.64152,2.56121,2.6376,3295562.2123792,0
+ADEA.US,D,20111011,000000,2.61981,2.64963,2.58005,2.64152,2309318.4875028,0
+ADEA.US,D,20111012,000000,2.67658,2.68966,2.61615,2.64152,2924658.1847233,0
+ADEA.US,D,20111013,000000,2.60647,2.78097,2.60647,2.77102,2491968.6725669,0
+ADEA.US,D,20111014,000000,2.78644,2.80895,2.67658,2.74618,1241921.1112139,0
+ADEA.US,D,20111017,000000,2.71922,2.71922,2.60229,2.62817,1860196.4216549,0
+ADEA.US,D,20111018,000000,2.63027,2.72133,2.58162,2.70274,1617794.2758316,0
+ADEA.US,D,20111019,000000,2.65878,2.70509,2.61981,2.63211,1799041.6353072,0
+ADEA.US,D,20111020,000000,2.62557,2.6915,2.55388,2.6839,1648713.7749732,0
+ADEA.US,D,20111021,000000,2.73047,2.75586,2.64389,2.70746,1488967.48889,0
+ADEA.US,D,20111024,000000,2.71085,2.83278,2.69725,2.78855,1517677.6332902,0
+ADEA.US,D,20111025,000000,2.75978,2.78463,2.6724,2.68782,1202947.7877811,0
+ADEA.US,D,20111026,000000,2.72446,2.74852,2.64389,2.72653,1632506.7436516,0
+ADEA.US,D,20111027,000000,2.68182,2.88274,2.68182,2.8809,2890772.4930568,0
+ADEA.US,D,20111028,000000,2.86102,2.87018,2.80243,2.84323,1565920.3083633,0
+ADEA.US,D,20111031,000000,2.78855,2.82543,2.6635,2.66689,1766772.8243597,0
+ADEA.US,D,20111101,000000,2.55571,2.65644,2.55571,2.63526,2638714.9318753,0
+ADEA.US,D,20111102,000000,2.6915,2.70509,2.63027,2.67816,1231780.2493988,0
+ADEA.US,D,20111103,000000,2.74015,2.85186,2.70274,2.83643,4911414.7023826,0
+ADEA.US,D,20111104,000000,2.84741,2.91256,2.76318,2.89503,2467019.7826055,0
+ADEA.US,D,20111107,000000,2.87568,2.92119,2.72133,2.8108,2165263.2069798,0
+ADEA.US,D,20111108,000000,2.83643,2.84925,2.73467,2.77337,2781680.8246797,0
+ADEA.US,D,20111109,000000,2.68966,2.76737,2.686,2.6915,2430099.0949793,0
+ADEA.US,D,20111110,000000,2.73649,2.90053,2.68966,2.72864,1290427.5327873,0
+ADEA.US,D,20111111,000000,2.77102,2.87278,2.75978,2.8563,1956207.7925833,0
+ADEA.US,D,20111114,000000,2.84925,2.89503,2.8108,2.84323,2507384.4643876,0
+ADEA.US,D,20111115,000000,2.82936,2.8456,2.74252,2.80243,1739522.8417438,0
+ADEA.US,D,20111116,000000,3.24613,3.56477,3.16686,3.37406,21038519.367166,0
+ADEA.US,D,20111117,000000,3.3539,3.37953,3.09752,3.2006,5791552.0634723,0
+ADEA.US,D,20111118,000000,3.2066,3.24166,3.08863,3.14695,3960589.4568051,0
+ADEA.US,D,20111121,000000,3.108,3.12527,3.04309,3.09752,2809167.7969047,0
+ADEA.US,D,20111122,000000,3.07946,3.09202,3.01145,3.01929,1863843.0037023,0
+ADEA.US,D,20111123,000000,3.09439,3.2027,3.07162,3.09021,4145448.9966104,0
+ADEA.US,D,20111125,000000,3.07399,3.08236,2.9667,3.01929,1404255.1709303,0
+ADEA.US,D,20111128,000000,3.108,3.23853,3.06167,3.17078,3475154.4670052,0
+ADEA.US,D,20111129,000000,3.22544,3.25998,3.07946,3.12395,3581318.1669879,0
+ADEA.US,D,20111130,000000,3.22937,3.3628,3.16553,3.36043,4143102.0349991,0
+ADEA.US,D,20111201,000000,3.33873,3.33873,3.25527,3.30289,3509204.5224328,0
+ADEA.US,D,20111202,000000,3.34266,3.35179,3.26914,3.27461,1809182.4971223,0
+ADEA.US,D,20111205,000000,3.20845,3.34606,3.19718,3.32068,2420049.9710772,0
+ADEA.US,D,20111206,000000,3.30915,3.3599,3.29085,3.31231,5965708.8467446,0
+ADEA.US,D,20111207,000000,3.29268,3.29478,3.1017,3.17233,7819598.286871,0
+ADEA.US,D,20111208,000000,3.08863,3.24166,3.04075,3.0533,3435424.305789,0
+ADEA.US,D,20111209,000000,3.07581,3.23382,3.06978,3.2027,2181581.0882798,0
+ADEA.US,D,20111212,000000,3.14695,3.22544,3.0677,3.13572,1609209.1361268,0
+ADEA.US,D,20111213,000000,3.16843,3.16843,3.04651,3.06978,1966711.7836379,0
+ADEA.US,D,20111214,000000,3.04075,3.09752,3.00779,3.0677,4520878.7613147,0
+ADEA.US,D,20111215,000000,3.08863,3.1548,3.03867,3.0677,2105450.0876118,0
+ADEA.US,D,20111216,000000,3.07399,3.1548,3.07162,3.09752,3456902.4447032,0
+ADEA.US,D,20111219,000000,3.1195,3.13727,3.06378,3.06612,2038985.969541,0
+ADEA.US,D,20111220,000000,3.12185,3.2673,3.12185,3.25162,1769207.7014711,0
+ADEA.US,D,20111221,000000,3.23853,3.24743,3.15064,3.21997,1791786.695343,0
+ADEA.US,D,20111222,000000,3.23853,3.29085,3.21997,3.24613,1756597.5608272,0
+ADEA.US,D,20111223,000000,3.26548,3.26548,3.22334,3.25162,801774.0712017,0
+ADEA.US,D,20111227,000000,3.22963,3.28249,3.21029,3.23592,1217488.2470139,0
+ADEA.US,D,20111228,000000,3.24008,3.24613,3.17628,3.1951,1736785.9940017,0
+ADEA.US,D,20111229,000000,3.19928,3.2961,3.19355,3.2673,1461725.1511001,0
+ADEA.US,D,20111230,000000,3.24376,3.29085,3.24008,3.24376,1640476.4748558,0
+ADEA.US,D,20120103,000000,3.31231,3.31231,3.24743,3.27461,2020783.6386085,0
+ADEA.US,D,20120104,000000,3.2673,3.37769,3.25293,3.37011,1885565.7770516,0
+ADEA.US,D,20120105,000000,3.33873,3.4664,3.30915,3.45698,2740326.1379183,0
+ADEA.US,D,20120106,000000,3.43318,3.48367,3.39443,3.45698,1949335.0939238,0
+ADEA.US,D,20120109,000000,3.45698,3.5768,3.44128,3.4894,3220574.1132123,0
+ADEA.US,D,20120110,000000,3.50956,3.53809,3.46221,3.47972,2854211.112257,0
+ADEA.US,D,20120111,000000,3.47188,3.51689,3.44729,3.49988,2126144.6318512,0
+ADEA.US,D,20120112,000000,3.5114,3.5114,3.43708,3.49177,1302043.8460388,0
+ADEA.US,D,20120113,000000,3.48498,3.49777,3.44339,3.46221,1426264.625258,0
+ADEA.US,D,20120117,000000,3.48498,3.54776,3.47609,3.49519,1639008.6682454,0
+ADEA.US,D,20120118,000000,3.49335,3.66577,3.49177,3.6485,1838592.1431102,0
+ADEA.US,D,20120119,000000,3.65034,3.71678,3.63434,3.64092,1731576.0450179,0
+ADEA.US,D,20120120,000000,3.61554,3.6545,3.57469,3.61133,1654730.25311,0
+ADEA.US,D,20120123,000000,3.60322,3.66234,3.598,3.62391,1179493.4613213,0
+ADEA.US,D,20120124,000000,3.60975,3.67855,3.57264,3.6137,1832396.0115601,0
+ADEA.US,D,20120125,000000,3.60191,3.64092,3.5768,3.59406,1044348.2256122,0
+ADEA.US,D,20120126,000000,3.59406,3.65239,3.5114,3.53809,3571781.2464342,0
+ADEA.US,D,20120127,000000,3.38843,3.87347,3.38843,3.85333,7818489.787087,0
+ADEA.US,D,20120130,000000,3.84207,3.85749,3.75889,3.84207,1950210.4265117,0
+ADEA.US,D,20120131,000000,3.84207,3.87347,3.82874,3.83474,2311019.461309,0
+ADEA.US,D,20120201,000000,3.79811,3.82874,3.73872,3.81853,2904277.0783538,0
+ADEA.US,D,20120202,000000,3.78216,3.82532,3.75494,3.79605,2056909.264321,0
+ADEA.US,D,20120203,000000,3.84391,3.97341,3.83238,3.93914,3016591.04093,0
+ADEA.US,D,20120206,000000,3.8787,3.91166,3.76647,3.81069,1631367.6645634,0
+ADEA.US,D,20120207,000000,3.80858,3.82295,3.74478,3.784,1395020.2210073,0
+ADEA.US,D,20120208,000000,3.78768,3.80311,3.72619,3.73872,1189114.474962,0
+ADEA.US,D,20120209,000000,3.76805,3.77616,3.70867,3.71051,1490511.7437612,0
+ADEA.US,D,20120210,000000,3.63255,3.71678,3.63122,3.66966,1356077.4768789,0
+ADEA.US,D,20120213,000000,3.69113,3.71441,3.68508,3.7063,1390234.5598719,0
+ADEA.US,D,20120214,000000,3.68876,3.72014,3.67697,3.70867,1145791.2454811,0
+ADEA.US,D,20120215,000000,3.75341,3.89835,3.71283,3.77042,2790472.3746892,0
+ADEA.US,D,20120216,000000,3.76226,3.88787,3.7003,3.86744,1634517.3329146,0
+ADEA.US,D,20120217,000000,3.83238,3.93338,3.77979,3.86536,1868449.0114246,0
+ADEA.US,D,20120221,000000,3.85907,3.85907,3.2006,3.29268,10162462.271279,0
+ADEA.US,D,20120222,000000,3.28641,3.3479,3.26364,3.29085,3112537.4308365,0
+ADEA.US,D,20120223,000000,3.28878,3.31231,3.20845,3.28249,2933151.5865149,0
+ADEA.US,D,20120224,000000,3.28457,3.29268,3.16843,3.17078,1812672.3602348,0
+ADEA.US,D,20120227,000000,3.13572,3.30915,3.12185,3.27125,3105240.4443287,0
+ADEA.US,D,20120228,000000,3.2762,3.30655,3.23382,3.28041,2568298.4387134,0
+ADEA.US,D,20120229,000000,3.28249,3.30473,3.23984,3.25293,2841035.2544821,0
+ADEA.US,D,20120301,000000,3.25162,3.27461,3.23171,3.24008,2359571.7518389,0
+ADEA.US,D,20120302,000000,3.21029,3.24613,3.09021,3.108,4283235.5197354,0
+ADEA.US,D,20120305,000000,3.08652,3.09202,3.00934,3.04075,2171868.336726,0
+ADEA.US,D,20120306,000000,2.99968,3.00934,2.84741,2.93585,5533982.5826762,0
+ADEA.US,D,20120307,000000,2.94788,3.0015,2.9293,2.94212,2141705.6753678,0
+ADEA.US,D,20120308,000000,2.96907,3.0015,2.9293,2.99131,2951078.703708,0
+ADEA.US,D,20120309,000000,2.96515,3.08652,2.96515,3.04809,2051462.3257282,0
+ADEA.US,D,20120312,000000,3.05122,3.11189,3.0329,3.11034,2179910.693778,0
+ADEA.US,D,20120313,000000,3.14095,3.21237,3.09752,3.20478,3065774.0296127,0
+ADEA.US,D,20120314,000000,3.20478,3.27125,3.14461,3.1548,2368508.5535441,0
+ADEA.US,D,20120315,000000,3.16843,3.24613,3.16083,3.22179,1322868.3523218,0
+ADEA.US,D,20120316,000000,3.21237,3.25162,3.2006,3.23382,1514245.1063734,0
+ADEA.US,D,20120319,000000,3.21655,3.29268,3.21237,3.25998,1438932.1020976,0
+ADEA.US,D,20120320,000000,3.22808,3.25293,3.18726,3.21655,1275309.8891842,0
+ADEA.US,D,20120321,000000,3.19171,3.29478,3.19171,3.26364,2279396.6381666,0
+ADEA.US,D,20120322,000000,3.24008,3.26548,3.18726,3.2066,899085.06256617,0
+ADEA.US,D,20120323,000000,3.2066,3.311,3.17915,3.30473,2410535.9850018,0
+ADEA.US,D,20120326,000000,3.33689,3.40464,3.3013,3.37587,1883207.3482012,0
+ADEA.US,D,20120327,000000,3.34606,3.37769,3.30915,3.33063,1594080.0252846,0
+ADEA.US,D,20120328,000000,3.32668,3.3599,3.28457,3.29767,1847693.3085764,0
+ADEA.US,D,20120329,000000,3.34031,3.3599,3.30473,3.35179,3360868.1392966,0
+ADEA.US,D,20120330,000000,3.37769,3.39443,3.30915,3.34031,3054245.6318613,0
+ADEA.US,D,20120402,000000,3.31468,3.35758,3.24613,3.34266,3185247.371827,0
+ADEA.US,D,20120403,000000,3.32879,3.34266,3.2961,3.34031,3087106.9168311,0
+ADEA.US,D,20120404,000000,3.29085,3.33244,3.23382,3.32668,3676217.2157193,0
+ADEA.US,D,20120405,000000,3.29767,3.32068,3.24951,3.3013,1313404.0576162,0
+ADEA.US,D,20120409,000000,3.23592,3.27306,3.21237,3.24376,1410271.6490671,0
+ADEA.US,D,20120410,000000,3.23382,3.24743,3.19718,3.23592,5176036.5352513,0
+ADEA.US,D,20120411,000000,3.25162,3.28457,3.20845,3.28457,2903394.1009398,0
+ADEA.US,D,20120412,000000,3.2961,3.32879,3.26548,3.32068,2264126.0980416,0
+ADEA.US,D,20120413,000000,3.29478,3.311,3.21445,3.22179,2037992.1421486,0
+ADEA.US,D,20120416,000000,3.24376,3.24376,3.16843,3.17628,2074618.5039703,0
+ADEA.US,D,20120417,000000,3.18228,3.31494,3.18228,3.2728,1249053.7339606,0
+ADEA.US,D,20120418,000000,3.24613,3.25527,3.18726,3.23382,1164624.2745663,0
+ADEA.US,D,20120419,000000,3.22179,3.31676,3.18281,3.19718,1363152.7634299,0
+ADEA.US,D,20120420,000000,3.23853,3.24951,3.16083,3.17756,1804798.1893568,0
+ADEA.US,D,20120423,000000,3.12185,3.18123,3.07946,3.15298,2820925.5394389,0
+ADEA.US,D,20120424,000000,3.16083,3.17233,3.12527,3.15664,1556379.5653966,0
+ADEA.US,D,20120425,000000,3.19171,3.23592,3.15064,3.21866,1637766.384005,0
+ADEA.US,D,20120426,000000,3.22179,3.29767,3.21655,3.24008,2403797.0707991,0
+ADEA.US,D,20120427,000000,3.23382,3.24951,3.08236,3.09021,3959748.5259343,0
+ADEA.US,D,20120430,000000,3.07946,3.08915,3.02245,3.02845,3548816.1888445,0
+ADEA.US,D,20120501,000000,3.04309,3.1598,3.01145,3.13806,2575461.6407645,0
+ADEA.US,D,20120502,000000,3.10589,3.16291,3.04809,3.14461,1999917.085782,0
+ADEA.US,D,20120503,000000,3.13806,3.16553,3.0329,3.03709,2697373.682503,0
+ADEA.US,D,20120504,000000,3.01721,3.05149,2.9722,2.98766,1659993.7158765,0
+ADEA.US,D,20120507,000000,2.96907,3.00568,2.94943,2.98137,1348019.8301748,0
+ADEA.US,D,20120508,000000,2.95311,2.96515,2.89347,2.95494,1773305.3282581,0
+ADEA.US,D,20120509,000000,2.91413,3.01355,2.91151,2.99603,1589649.8485624,0
+ADEA.US,D,20120510,000000,3.01355,3.04677,2.97612,3.00753,1521962.5583164,0
+ADEA.US,D,20120511,000000,2.97771,3.01929,2.94343,2.9586,1135638.9164268,0
+ADEA.US,D,20120514,000000,2.92013,2.9722,2.89005,2.90524,1404312.507126,0
+ADEA.US,D,20120515,000000,2.8945,2.94551,2.86389,2.86912,1391553.2923732,0
+ADEA.US,D,20120516,000000,2.87331,2.91413,2.83198,2.87986,1632101.5678686,0
+ADEA.US,D,20120517,000000,2.87986,2.89789,2.79876,2.79876,1196208.8735782,0
+ADEA.US,D,20120518,000000,2.79692,2.80451,2.72839,2.75194,1708003.2237538,0
+ADEA.US,D,20120521,000000,2.73807,2.75794,2.66795,2.74252,2658820.8245055,0
+ADEA.US,D,20120522,000000,2.73649,2.74852,2.71059,2.72235,2135654.7955135,0
+ADEA.US,D,20120523,000000,2.67945,2.73649,2.64073,2.72106,2179604.9007342,0
+ADEA.US,D,20120524,000000,2.7242,2.7242,2.65068,2.70851,2994493.6711021,0
+ADEA.US,D,20120525,000000,2.70274,2.73047,2.70066,2.71661,1867688.3512281,0
+ADEA.US,D,20120529,000000,2.72839,2.76005,2.68782,2.72235,1439207.3158371,0
+ADEA.US,D,20120530,000000,2.69098,2.70851,2.65068,2.67005,2352488.8204618,0
+ADEA.US,D,20120531,000000,2.6627,2.67579,2.62479,2.65068,2235305.1036631,0
+ADEA.US,D,20120601,000000,2.59208,2.60333,2.49083,2.49083,3413166.3946131,0
+ADEA.US,D,20120604,000000,2.49842,2.5476,2.49842,2.51831,2139320.4896261,0
+ADEA.US,D,20120605,000000,2.52249,2.58607,2.50627,2.56408,1182849.5399771,0
+ADEA.US,D,20120606,000000,2.59574,2.6928,2.57873,2.68914,1634937.7983498,0
+ADEA.US,D,20120607,000000,2.71243,2.7242,2.55441,2.5565,2062551.1459791,0
+ADEA.US,D,20120608,000000,2.52563,2.61877,2.50627,2.61275,2224028.9851728,0
+ADEA.US,D,20120611,000000,2.64886,2.65408,2.58424,2.59914,3705118.4807719,0
+ADEA.US,D,20120612,000000,2.61536,2.65592,2.57638,2.64283,2317823.3565335,0
+ADEA.US,D,20120613,000000,2.64283,2.67816,2.60333,2.64518,2061415.889304,0
+ADEA.US,D,20120614,000000,2.64518,2.72106,2.63499,2.70274,1673907.2993696,0
+ADEA.US,D,20120615,000000,2.6949,2.80766,2.68914,2.7815,2581841.2481409,0
+ADEA.US,D,20120618,000000,2.76345,2.83538,2.75036,2.80058,1425503.9650615,0
+ADEA.US,D,20120619,000000,2.81996,2.89242,2.81132,2.87331,1950221.8937508,0
+ADEA.US,D,20120620,000000,2.87829,2.91805,2.8597,2.86912,2095148.6844486,0
+ADEA.US,D,20120621,000000,2.86181,2.86181,2.73807,2.7616,3618040.0891356,0
+ADEA.US,D,20120622,000000,2.77363,2.86389,2.76005,2.84427,3674623.2694785,0
+ADEA.US,D,20120625,000000,2.81603,2.84427,2.81366,2.82414,1980548.91887,0
+ADEA.US,D,20120626,000000,2.82414,2.87331,2.81366,2.83353,2068150.9810938,0
+ADEA.US,D,20120627,000000,2.83353,2.91595,2.81603,2.91595,1830243.9930144,0
+ADEA.US,D,20120628,000000,2.88379,2.91151,2.85107,2.89581,1628707.2650824,0
+ADEA.US,D,20120629,000000,2.9586,3.0248,2.84612,2.99784,1878039.445761,0
+ADEA.US,D,20120702,000000,2.98766,2.99784,2.86573,2.92013,2192929.8326179,0
+ADEA.US,D,20120703,000000,2.91151,3.00568,2.91151,3.00568,596162.65096095,0
+ADEA.US,D,20120705,000000,3.0015,3.04677,2.94788,3.02061,1375158.9628124,0
+ADEA.US,D,20120706,000000,2.98529,3.02061,2.89789,2.92564,1516282.4525278,0
+ADEA.US,D,20120709,000000,2.92224,3.01721,2.91413,2.98529,3385109.8828441,0
+ADEA.US,D,20120710,000000,2.98974,3.10013,2.94551,2.95286,1791801.9849951,0
+ADEA.US,D,20120711,000000,2.96617,2.98344,2.91151,2.92224,1989386.337836,0
+ADEA.US,D,20120712,000000,2.90184,2.91413,2.82622,2.85552,2041566.0983481,0
+ADEA.US,D,20120713,000000,2.86389,2.88613,2.84193,2.87621,1226325.6659799,0
+ADEA.US,D,20120716,000000,2.86573,2.86573,2.80295,2.81603,1419785.6351425,0
+ADEA.US,D,20120717,000000,2.83353,2.84427,2.75194,2.77913,2027201.4701154,0
+ADEA.US,D,20120718,000000,2.7815,2.83538,2.75194,2.77913,2344733.1443883,0
+ADEA.US,D,20120719,000000,2.80451,2.80451,2.74015,2.76918,2171581.6557475,0
+ADEA.US,D,20120720,000000,2.7616,2.85107,2.73047,2.83957,1613723.405936,0
+ADEA.US,D,20120723,000000,2.77913,2.85107,2.76005,2.83198,1062951.9099146,0
+ADEA.US,D,20120724,000000,2.84193,2.84768,2.80295,2.81996,1593575.4667623,0
+ADEA.US,D,20120725,000000,2.84635,2.93087,2.83198,2.8945,1645028.9687954,0
+ADEA.US,D,20120726,000000,2.94343,2.9722,2.88194,2.90679,1904314.7130498,0
+ADEA.US,D,20120727,000000,2.93087,2.96617,2.81366,2.93506,1607022.7158635,0
+ADEA.US,D,20120730,000000,2.93506,2.9722,2.92564,2.94185,784852.2486402,0
+ADEA.US,D,20120731,000000,2.76345,2.88613,2.76345,2.81785,2707040.5651003,0
+ADEA.US,D,20120801,000000,2.80295,2.81132,2.68547,2.71504,3098918.173148,0
+ADEA.US,D,20120802,000000,2.71059,2.75194,2.66587,2.72653,1987563.0468123,0
+ADEA.US,D,20120803,000000,2.74015,2.81785,2.72653,2.793,1185142.9878056,0
+ADEA.US,D,20120806,000000,2.80295,2.88613,2.80295,2.85736,1049217.9798347,0
+ADEA.US,D,20120807,000000,2.87621,2.89789,2.83957,2.87463,1255983.7688158,0
+ADEA.US,D,20120808,000000,2.86573,2.92013,2.8597,2.87463,978147.85404171,0
+ADEA.US,D,20120809,000000,2.87829,2.91151,2.86181,2.89973,666315.39762264,0
+ADEA.US,D,20120810,000000,2.81785,2.88613,2.80766,2.85552,1244023.43839,0
+ADEA.US,D,20120813,000000,2.8597,2.87463,2.79063,2.8597,962021.09339409,0
+ADEA.US,D,20120814,000000,2.87986,2.88771,2.77913,2.80766,1074121.0008395,0
+ADEA.US,D,20120815,000000,2.79692,2.85107,2.79692,2.81603,823064.91187652,0
+ADEA.US,D,20120816,000000,2.79876,2.83723,2.75375,2.8278,1601877.7479016,0
+ADEA.US,D,20120817,000000,2.81366,2.88613,2.81132,2.88613,831397.77232018,0
+ADEA.US,D,20120820,000000,2.86912,2.88379,2.82414,2.87829,1147419.5934394,0
+ADEA.US,D,20120821,000000,2.78987,2.94578,2.78987,2.87829,1396293.0845523,0
+ADEA.US,D,20120822,000000,2.86181,2.89477,2.83146,2.83146,740695.73311487,0
+ADEA.US,D,20120823,000000,2.82388,2.83486,2.74538,2.79222,2674756.4645006,0
+ADEA.US,D,20120824,000000,2.7786,2.84952,2.7297,2.84401,1353722.8704416,0
+ADEA.US,D,20120827,000000,2.84952,2.92564,2.7964,2.90943,1442857.7202975,0
+ADEA.US,D,20120828,000000,2.90706,2.97431,2.83931,2.96934,1532883.1923934,0
+ADEA.US,D,20120829,000000,2.97115,2.97115,2.90943,2.94788,962533.29674244,0
+ADEA.US,D,20120830,000000,2.9204,2.96934,2.89581,2.96305,910005.696643,0
+ADEA.US,D,20120831,000000,2.99182,3.04414,2.96515,2.99863,1693940.5661518,0
+ADEA.US,D,20120904,000000,2.99655,3.05959,2.81969,3.02008,1664225.1271201,0
+ADEA.US,D,20120905,000000,3.03971,3.04232,2.91177,2.94212,2933075.1382541,0
+ADEA.US,D,20120906,000000,2.97115,2.99995,2.95913,2.97665,2038301.7576055,0
+ADEA.US,D,20120907,000000,2.99078,2.99078,2.95338,2.96697,841599.7927441,0
+ADEA.US,D,20120910,000000,2.97849,2.98974,2.95127,2.95705,655291.55839348,0
+ADEA.US,D,20120911,000000,2.97115,2.9926,2.93009,2.95127,898442.89717418,0
+ADEA.US,D,20120912,000000,2.96697,2.97273,2.90551,2.92775,610145.03788893,0
+ADEA.US,D,20120913,000000,2.89581,2.97299,2.85265,2.92564,1786133.3464456,0
+ADEA.US,D,20120914,000000,2.95705,2.96305,2.87621,2.92775,2320300.2801884,0
+ADEA.US,D,20120917,000000,2.90706,2.94212,2.89032,2.90551,879009.74924045,0
+ADEA.US,D,20120918,000000,2.89581,2.93322,2.87621,2.92903,718074.69269948,0
+ADEA.US,D,20120919,000000,2.92903,2.92903,2.84612,2.84952,1100434.4922588,0
+ADEA.US,D,20120920,000000,2.83931,2.85944,2.80556,2.82753,986366.04209391,0
+ADEA.US,D,20120921,000000,2.86912,2.91621,2.76868,2.78437,3877815.1022603,0
+ADEA.US,D,20120924,000000,2.76868,2.80895,2.74957,2.78437,1645028.9687954,0
+ADEA.US,D,20120925,000000,2.7964,2.8074,2.72159,2.72759,1899563.4536316,0
+ADEA.US,D,20120926,000000,2.74146,2.77468,2.70798,2.75716,923697.58017934,0
+ADEA.US,D,20120927,000000,2.76473,2.78829,2.7297,2.74746,1091253.0561187,0
+ADEA.US,D,20120928,000000,2.73151,2.75115,2.68627,2.68627,936605.86904095,0
+ADEA.US,D,20121001,000000,2.69987,2.73936,2.6724,2.69777,832640.05656062,0
+ADEA.US,D,20121002,000000,2.70327,2.72314,2.65852,2.69203,988265.78137855,0
+ADEA.US,D,20121003,000000,2.69777,2.70327,2.66507,2.67842,1034188.2517318,0
+ADEA.US,D,20121004,000000,2.68208,2.68627,2.65644,2.67842,1065421.1887434,0
+ADEA.US,D,20121005,000000,2.68416,2.80006,2.68416,2.73151,1932852.8488627,0
+ADEA.US,D,20121008,000000,2.71138,2.72525,2.68208,2.71741,430170.5419581,0
+ADEA.US,D,20121009,000000,2.71346,2.71741,2.64571,2.6635,1121136.6813244,0
+ADEA.US,D,20121010,000000,2.65852,2.69592,2.60778,2.64936,1303813.6232798,0
+ADEA.US,D,20121011,000000,2.67056,2.67526,2.63184,2.64126,875550.46543241,0
+ADEA.US,D,20121012,000000,2.64126,2.67056,2.59914,2.61745,1724982.382511,0
+ADEA.US,D,20121015,000000,2.62112,2.66848,2.57036,2.65852,1326297.0568255,0
+ADEA.US,D,20121016,000000,2.67056,2.78226,2.65852,2.77652,1334989.2240957,0
+ADEA.US,D,20121017,000000,2.7705,2.84768,2.74146,2.84612,1434188.4875056,0
+ADEA.US,D,20121018,000000,2.84612,2.85525,2.78621,2.78621,934870.49351731,0
+ADEA.US,D,20121019,000000,2.75533,2.79116,2.67424,2.72002,1618061.8447449,0
+ADEA.US,D,20121022,000000,2.70327,2.73909,2.69203,2.70798,762888.66326893,0
+ADEA.US,D,20121023,000000,2.65852,2.75271,2.65852,2.74746,824536.54089982,0
+ADEA.US,D,20121024,000000,2.7671,2.7705,2.72759,2.75533,901879.24650395,0
+ADEA.US,D,20121025,000000,2.78621,2.80895,2.759,2.7964,1156081.1814051,0
+ADEA.US,D,20121026,000000,2.78987,2.82961,2.75271,2.76292,613940.69404513,0
+ADEA.US,D,20121031,000000,2.76868,2.81551,2.74015,2.78226,850005.27903564,0
+ADEA.US,D,20121101,000000,2.78987,2.84168,2.73151,2.80556,1448549.2933252,0
+ADEA.US,D,20121102,000000,2.86389,2.90706,2.83331,2.89816,2365259.5024536,0
+ADEA.US,D,20121105,000000,2.89032,2.95338,2.87621,2.94578,1912315.0235583,0
+ADEA.US,D,20121106,000000,2.94943,2.97299,2.9225,2.95127,1113197.5294246,0
+ADEA.US,D,20121107,000000,2.90943,2.93767,2.84401,2.87123,1192986.5793792,0
+ADEA.US,D,20121108,000000,2.85944,2.89581,2.79798,2.79798,1198425.8731458,0
+ADEA.US,D,20121109,000000,2.77652,2.81969,2.75533,2.75716,1674178.690696,0
+ADEA.US,D,20121112,000000,2.77468,2.78437,2.75271,2.7671,843342.81309378,0
+ADEA.US,D,20121113,000000,2.74957,2.7875,2.74957,2.76473,797794.93921918,0
+ADEA.US,D,20121114,000000,2.78071,2.81706,2.74146,2.7726,1213058.0702919,0
+ADEA.US,D,20121115,000000,2.76868,2.78071,2.68416,2.74746,2171914.2056826,0
+ADEA.US,D,20121116,000000,2.74957,2.81969,2.71138,2.81969,2164915.3673925,0
+ADEA.US,D,20121119,000000,2.83172,2.87331,2.8108,2.87331,1210493.2311369,0
+ADEA.US,D,20121120,000000,2.85736,2.88221,2.83538,2.86731,837742.97797913,0
+ADEA.US,D,20121121,000000,2.86207,2.89661,2.85552,2.89661,613994.20782781,0
+ADEA.US,D,20121123,000000,2.89869,2.95388,2.89321,2.95388,485756.07249557,0
+ADEA.US,D,20121126,000000,2.94996,2.97039,2.9285,2.96594,819536.82463362,0
+ADEA.US,D,20121127,000000,3.00595,3.12603,3.00361,3.11845,2660491.2190073,0
+ADEA.US,D,20121128,000000,3.06925,3.17417,3.02113,3.16633,1082495.9078267,0
+ADEA.US,D,20121129,000000,3.20531,3.24272,3.18281,3.2244,1317658.403338,0
+ADEA.US,D,20121130,000000,3.2265,3.2634,3.16633,3.21289,1708970.2942548,0
+ADEA.US,D,20121203,000000,3.21523,3.24114,3.19381,3.21681,1159773.632409,0
+ADEA.US,D,20121204,000000,3.19955,3.22258,3.14043,3.20323,808360.08888262,0
+ADEA.US,D,20121205,000000,3.1603,3.21289,3.14487,3.18726,636194.78280797,0
+ADEA.US,D,20121206,000000,3.16396,3.20713,3.15404,3.18726,1428068.8042165,0
+ADEA.US,D,20121207,000000,3.2087,3.22024,3.17417,3.20323,824505.96159544,0
+ADEA.US,D,20121210,000000,3.21523,3.2634,3.20323,3.2524,1433359.0238743,0
+ADEA.US,D,20121211,000000,3.2634,3.28249,3.23932,3.27072,1069415.610378,0
+ADEA.US,D,20121212,000000,3.27072,3.28904,3.18726,3.1896,2191072.1398769,0
+ADEA.US,D,20121213,000000,3.17733,3.28117,3.15612,3.18544,678528.00730957,0
+ADEA.US,D,20121214,000000,3.13074,3.13284,2.94709,3.13284,2465899.8155826,0
+ADEA.US,D,20121217,000000,3.14356,3.22258,3.13806,3.21523,1355309.1718563,0
+ADEA.US,D,20121218,000000,3.21054,3.21289,3.16817,3.1896,1287583.6574799,0
+ADEA.US,D,20121219,000000,3.22024,3.24664,3.1896,3.21289,1446917.1229539,0
+ADEA.US,D,20121220,000000,3.20713,3.26914,3.19381,3.26522,1316160.0174234,0
+ADEA.US,D,20121221,000000,3.21054,3.27461,3.17025,3.25709,4490383.5500214,0
+ADEA.US,D,20121224,000000,3.25109,3.2524,3.19381,3.24114,443392.26868958,0
+ADEA.US,D,20121226,000000,3.24272,3.2634,3.19381,3.20713,589232.61610577,0
+ADEA.US,D,20121227,000000,3.21681,3.2291,3.17312,3.21289,610274.99993252,0
+ADEA.US,D,20121228,000000,3.19381,3.20713,3.15822,3.16817,557911.76359412,0
+ADEA.US,D,20121231,000000,3.14801,3.2524,3.09439,3.2524,1185651.3687409,0
+ADEA.US,D,20130102,000000,3.29504,3.43266,3.2524,3.39891,2382628.5473417,0
+ADEA.US,D,20130103,000000,3.3947,3.46039,3.38138,3.3908,1180731.9231487,0
+ADEA.US,D,20130104,000000,3.41094,3.41094,3.34187,3.35337,961856.72963304,0
+ADEA.US,D,20130107,000000,3.32407,3.37406,3.31989,3.36358,711656.86119265,0
+ADEA.US,D,20130108,000000,3.35103,3.38374,3.31337,3.32589,775001.89021663,0
+ADEA.US,D,20130109,000000,3.34187,3.38112,3.29085,3.31151,679044.03307099,0
+ADEA.US,D,20130110,000000,3.33403,3.3798,3.28904,3.31151,483149.18679717,0
+ADEA.US,D,20130111,000000,3.31753,3.34763,3.26914,3.31545,758657.25202533,0
+ADEA.US,D,20130114,000000,3.2961,3.33979,3.28249,3.32958,619444.9688336,0
+ADEA.US,D,20130115,000000,3.31337,3.31753,3.25477,3.28641,746146.49412069,0
+ADEA.US,D,20130116,000000,3.28482,3.33611,3.26156,3.31337,1271881.1846806,0
+ADEA.US,D,20130117,000000,3.31753,3.41486,3.31753,3.38554,1746907.7437517,0
+ADEA.US,D,20130118,000000,3.37406,3.42666,3.35103,3.40701,936754.94314978,0
+ADEA.US,D,20130122,000000,3.39627,3.44468,3.37406,3.4405,784271.24185695,0
+ADEA.US,D,20130123,000000,3.44676,3.49361,3.44468,3.49361,1348769.023132,0
+ADEA.US,D,20130124,000000,3.45671,3.55484,3.45671,3.50225,1066269.7644398,0
+ADEA.US,D,20130125,000000,3.5271,3.559,3.4923,3.51375,870703.64568811,0
+ADEA.US,D,20130128,000000,3.54358,3.5475,3.48993,3.50878,1137523.3660592,0
+ADEA.US,D,20130129,000000,3.51062,3.57706,3.47188,3.57706,1871797.4452542,0
+ADEA.US,D,20130130,000000,3.57495,3.58543,3.51062,3.52367,921809.30813386,0
+ADEA.US,D,20130131,000000,3.50878,3.52159,3.46039,3.46982,1188296.4785698,0
+ADEA.US,D,20130201,000000,3.4405,3.51926,3.4405,3.47424,1851813.8698416,0
+ADEA.US,D,20130204,000000,3.4405,3.51926,3.43055,3.4405,1121121.3916722,0
+ADEA.US,D,20130205,000000,3.4685,3.51062,3.43682,3.48993,643916.05716399,0
+ADEA.US,D,20130206,000000,3.47424,3.5271,3.46039,3.5271,651599.10738959,0
+ADEA.US,D,20130207,000000,3.51556,3.52446,3.43733,3.46982,1052486.1429904,0
+ADEA.US,D,20130208,000000,3.27831,3.38712,3.13284,3.18281,3680934.0734201,0
+ADEA.US,D,20130211,000000,3.21054,3.2524,3.15404,3.2524,2346365.3147597,0
+ADEA.US,D,20130212,000000,3.26156,3.41094,3.24664,3.3908,2210367.6809409,0
+ADEA.US,D,20130213,000000,3.40491,3.4405,3.38554,3.4405,1385525.3469973,0
+ADEA.US,D,20130214,000000,3.40939,3.45487,3.40701,3.43055,1457784.2432481,0
+ADEA.US,D,20130215,000000,3.45071,3.45071,3.37769,3.42007,1326186.2068472,0
+ADEA.US,D,20130219,000000,3.41618,3.46039,3.38712,3.4248,2706623.9220781,0
+ADEA.US,D,20130220,000000,3.41852,3.45671,3.37222,3.37406,1136368.9973189,0
+ADEA.US,D,20130221,000000,3.38712,3.52367,3.32407,3.4664,2689606.5391904,0
+ADEA.US,D,20130222,000000,3.48551,3.51926,3.4664,3.49596,1266013.7806526,0
+ADEA.US,D,20130225,000000,3.47634,3.5292,3.3947,3.4227,3786123.0580756,0
+ADEA.US,D,20130226,000000,3.45671,3.45671,3.38554,3.41275,1098469.7719525,0
+ADEA.US,D,20130227,000000,3.40701,3.48993,3.40701,3.48209,948669.40461898,0
+ADEA.US,D,20130228,000000,3.47634,3.53152,3.4664,3.5271,1057401.7661696,0
+ADEA.US,D,20130301,000000,3.47998,3.54958,3.43866,3.51926,3551235.7763037,0
+ADEA.US,D,20130304,000000,3.50409,3.51556,3.44676,3.47634,1390999.0424814,0
+ADEA.US,D,20130305,000000,3.51583,3.57969,3.51583,3.54803,886769.24772699,0
+ADEA.US,D,20130306,000000,3.54568,3.5611,3.51089,3.52947,662879.0482929,0
+ADEA.US,D,20130307,000000,3.52947,3.55379,3.51089,3.54568,821031.38813523,0
+ADEA.US,D,20130308,000000,3.55768,3.55768,3.49622,3.5182,1399492.444273,0
+ADEA.US,D,20130311,000000,3.49361,3.55379,3.4842,3.542,1486242.1083871,0
+ADEA.US,D,20130312,000000,3.52186,3.62544,3.52186,3.61343,2592685.4339567,0
+ADEA.US,D,20130313,000000,3.61554,3.65134,3.60296,3.62418,1549774.4356504,0
+ADEA.US,D,20130314,000000,3.62418,3.69872,3.61554,3.69113,1610497.2893238,0
+ADEA.US,D,20130315,000000,3.73614,3.73614,3.62181,3.64144,4457992.4218561,0
+ADEA.US,D,20130318,000000,3.59016,3.63307,3.52947,3.58832,1338494.3768602,0
+ADEA.US,D,20130319,000000,3.59016,3.61133,3.5611,3.59016,1886838.6405964,0
+ADEA.US,D,20130320,000000,3.60717,3.64718,3.59538,3.62418,764861.02840148,0
+ADEA.US,D,20130321,000000,3.59016,3.76047,3.59016,3.63933,3680368.356289,0
+ADEA.US,D,20130322,000000,3.64481,3.66129,3.60112,3.61554,1231122.7943546,0
+ADEA.US,D,20130325,000000,3.64271,3.71756,3.64271,3.69503,1705147.8812072,0
+ADEA.US,D,20130326,000000,3.70056,3.72752,3.6825,3.72752,594496.07887226,0
+ADEA.US,D,20130327,000000,3.70056,3.7382,3.66708,3.7322,951337.44892616,0
+ADEA.US,D,20130328,000000,3.7343,3.7382,3.71935,3.72878,815186.91858549,0
+ADEA.US,D,20130401,000000,3.7641,3.7641,3.64481,3.6574,1568905.6129535,0
+ADEA.US,D,20130402,000000,3.68508,3.68508,3.63486,3.6566,1592638.9755657,0
+ADEA.US,D,20130403,000000,3.66913,3.66913,3.60112,3.61133,1604985.3697092,0
+ADEA.US,D,20130404,000000,3.62596,3.69398,3.6048,3.68719,1489372.664673,0
+ADEA.US,D,20130405,000000,3.64929,3.68039,3.62181,3.67229,925639.3660075,0
+ADEA.US,D,20130408,000000,3.69503,3.81175,3.67829,3.80595,1564819.4534056,0
+ADEA.US,D,20130409,000000,3.80416,3.8727,3.77042,3.84809,1824338.3648558,0
+ADEA.US,D,20130410,000000,3.80964,3.95536,3.80964,3.94936,1934882.550191,0
+ADEA.US,D,20130411,000000,3.92577,3.9692,3.88002,3.90355,1356180.6820312,0
+ADEA.US,D,20130412,000000,3.87582,3.93757,3.85802,3.9054,1388403.624022,0
+ADEA.US,D,20130415,000000,3.89545,3.89545,3.78842,3.795,1288634.821068,0
+ADEA.US,D,20130416,000000,3.80416,3.88002,3.78032,3.87766,950611.19044715,0
+ADEA.US,D,20130417,000000,3.85959,3.87423,3.77042,3.78842,1661090.7484211,0
+ADEA.US,D,20130418,000000,3.78842,3.81538,3.74189,3.77247,1787574.3961645,0
+ADEA.US,D,20130419,000000,3.63486,3.78032,3.63486,3.77484,1919856.6445011,0
+ADEA.US,D,20130422,000000,3.76831,3.81538,3.69872,3.80416,1232953.7302043,0
+ADEA.US,D,20130423,000000,3.97889,3.97889,3.83607,3.91403,1181756.3298454,0
+ADEA.US,D,20130424,000000,3.92577,3.93757,3.87766,3.93572,1387814.9724127,0
+ADEA.US,D,20130425,000000,3.89782,3.89782,3.7152,3.7382,1946835.2357907,0
+ADEA.US,D,20130426,000000,3.94936,3.97499,3.80258,3.88002,4159932.1196474,0
+ADEA.US,D,20130429,000000,3.92577,4.01316,3.9054,4.01082,2240725.2853646,0
+ADEA.US,D,20130430,000000,4.01737,4.05502,3.98911,4.05138,1623929.2487729,0
+ADEA.US,D,20130501,000000,4.04901,4.09033,3.90355,3.91166,2407676.8200423,0
+ADEA.US,D,20130502,000000,3.91793,4.01316,3.90929,4.009,1440870.0655127,0
+ADEA.US,D,20130503,000000,3.97104,4.09218,3.97104,4.06812,2505947.2370818,0
+ADEA.US,D,20130506,000000,4.07622,4.11702,4.04901,4.07228,1346039.8202161,0
+ADEA.US,D,20130507,000000,4.06654,4.10473,4.03279,4.04716,1405891.1637145,0
+ADEA.US,D,20130508,000000,4.04716,4.10473,4.04196,4.10473,1563600.1036435,0
+ADEA.US,D,20130509,000000,4.10473,4.12723,4.07438,4.0961,2057314.440104,0
+ADEA.US,D,20130510,000000,4.1084,4.12487,4.0961,4.10473,1608532.5690174,0
+ADEA.US,D,20130513,000000,4.10473,4.10473,3.99773,4.02732,2295011.1954658,0
+ADEA.US,D,20130514,000000,4.01919,4.10629,3.94383,4.06654,4485838.7009076,0
+ADEA.US,D,20130515,000000,4.05659,4.14661,4.04901,4.11234,2894468.7664738,0
+ADEA.US,D,20130516,000000,4.08222,4.12487,4.0647,4.0846,2311581.3560269,0
+ADEA.US,D,20130517,000000,4.0961,4.11234,4.02937,4.06654,2513519.437329,0
+ADEA.US,D,20130520,000000,4.06654,4.12487,4.04561,4.06262,1793200.9881705,0
+ADEA.US,D,20130521,000000,3.98594,4.06681,3.98152,4.03227,1754032.7216723,0
+ADEA.US,D,20130522,000000,4.02417,4.0927,3.92553,3.95536,1842513.938897,0
+ADEA.US,D,20130523,000000,3.9313,4.13272,3.88603,4.06681,2644188.6273594,0
+ADEA.US,D,20130524,000000,4.05296,4.25961,3.98362,4.24548,3575584.5474165,0
+ADEA.US,D,20130528,000000,4.26195,4.26195,4.13429,4.17225,2246741.7635014,0
+ADEA.US,D,20130529,000000,4.14816,4.21879,4.14816,4.201,1554816.1984601,0
+ADEA.US,D,20130530,000000,4.223,4.28733,4.17067,4.24942,1568244.3354962,0
+ADEA.US,D,20130531,000000,4.2175,4.24811,4.18557,4.2086,1355553.8062914,0
+ADEA.US,D,20130603,000000,4.17799,4.27401,4.16831,4.24785,3000766.2509131,0
+ADEA.US,D,20130604,000000,4.2659,4.32634,4.23579,4.24785,2181149.1556054,0
+ADEA.US,D,20130605,000000,4.23137,4.24366,4.1793,4.1971,906733.71107431,0
+ADEA.US,D,20130606,000000,4.19263,4.24182,4.08902,4.14005,1560576.5749228,0
+ADEA.US,D,20130607,000000,4.17615,4.2638,4.13587,4.24548,1162445.4991293,0
+ADEA.US,D,20130610,000000,4.24942,4.30199,4.22716,4.29859,811181.0297117,0
+ADEA.US,D,20130611,000000,4.24366,4.25961,4.19004,4.21358,1125658.5959597,0
+ADEA.US,D,20130612,000000,4.25385,4.26798,4.14635,4.16596,759781.04146131,0
+ADEA.US,D,20130613,000000,4.15601,4.23763,4.09897,4.22926,1038496.1112364,0
+ADEA.US,D,20130614,000000,4.22926,4.24942,4.16831,4.21879,1198980.1230377,0
+ADEA.US,D,20130617,000000,4.25385,4.29206,4.18399,4.23763,1002622.7647851,0
+ADEA.US,D,20130618,000000,4.23974,4.30434,4.195,4.30199,1108029.6269843,0
+ADEA.US,D,20130619,000000,4.29414,4.32239,4.25961,4.26195,855016.462541,0
+ADEA.US,D,20130620,000000,4.19918,4.23763,4.17433,4.2086,931166.57527428,0
+ADEA.US,D,20130621,000000,4.223,4.223,4.13064,4.21358,2235293.636424,0
+ADEA.US,D,20130624,000000,4.18399,4.22481,4.14005,4.17799,1140436.0448015,0
+ADEA.US,D,20130625,000000,4.2086,4.22481,4.15261,4.20626,1181890.1143022,0
+ADEA.US,D,20130626,000000,4.22716,4.2816,4.18399,4.18583,813420.96375756,0
+ADEA.US,D,20130627,000000,4.21724,4.25177,4.17615,4.23579,907287.96096624,0
+ADEA.US,D,20130628,000000,4.21724,4.24366,4.195,4.21879,1432036.4689598,0
+ADEA.US,D,20130701,000000,4.21724,4.2659,4.20626,4.25753,1217327.705666,0
+ADEA.US,D,20130702,000000,4.24366,4.35458,4.20626,4.29206,3008701.5803998,0
+ADEA.US,D,20130703,000000,4.28525,4.32291,4.27949,4.30434,428190.53199947,0
+ADEA.US,D,20130705,000000,4.36114,4.36114,4.24548,4.3504,1500839.9038157,0
+ADEA.US,D,20130708,000000,4.34935,4.43228,4.32634,4.38572,3234254.5295095,0
+ADEA.US,D,20130709,000000,4.41788,4.42784,4.37551,4.41973,1135635.0940137,0
+ADEA.US,D,20130710,000000,4.40793,4.48069,4.39696,4.48069,778877.81704688,0
+ADEA.US,D,20130711,000000,4.53092,4.54999,4.49664,4.51338,1124511.8720454,0
+ADEA.US,D,20130712,000000,4.52149,4.53928,4.48069,4.53092,1024811.8725262,0
+ADEA.US,D,20130715,000000,4.53509,4.54373,4.50709,4.53744,1351842.2432223,0
+ADEA.US,D,20130716,000000,4.53744,4.56202,4.49743,4.55316,1190995.1021815,0
+ADEA.US,D,20130717,000000,4.56413,4.58219,4.46,4.47701,1501726.7036427,0
+ADEA.US,D,20130718,000000,4.46445,4.50056,4.38911,4.43228,747037.11636079,0
+ADEA.US,D,20130719,000000,4.4103,4.43987,4.3305,4.35224,1472397.3283289,0
+ADEA.US,D,20130722,000000,4.3305,4.33861,4.28317,4.30776,1040701.6435648,0
+ADEA.US,D,20130723,000000,4.3127,4.32555,4.22089,4.23579,1343811.3534094,0
+ADEA.US,D,20130724,000000,4.24785,4.2659,4.19004,4.23579,1158592.5067774,0
+ADEA.US,D,20130725,000000,4.21879,4.26275,4.18583,4.22089,1449248.7949129,0
+ADEA.US,D,20130726,000000,4.17799,4.20023,4.10918,4.14005,1266208.7237179,0
+ADEA.US,D,20130729,000000,4.14635,4.15261,4.07228,4.12174,1185880.7135238,0
+ADEA.US,D,20130730,000000,4.14816,4.16178,4.09481,4.14424,1284139.663324,0
+ADEA.US,D,20130731,000000,4.14005,4.25542,4.06496,4.07046,2149373.4359411,0
+ADEA.US,D,20130801,000000,4.07046,4.07046,3.98805,4.04875,2753226.7819538,0
+ADEA.US,D,20130802,000000,4.01605,4.07883,3.97941,4.05111,2168000.0547219,0
+ADEA.US,D,20130805,000000,4.03463,4.04664,3.97131,4.004,1620959.233835,0
+ADEA.US,D,20130806,000000,3.98962,4.02417,3.94514,3.97499,1688650.346494,0
+ADEA.US,D,20130807,000000,3.97131,3.97131,3.87792,3.88236,4378574.1459673,0
+ADEA.US,D,20130808,000000,3.89255,3.93338,3.79132,3.83159,2395101.0811159,0
+ADEA.US,D,20130809,000000,3.81279,3.84991,3.77642,3.84549,2560959.4056621,0
+ADEA.US,D,20130812,000000,3.8358,3.90276,3.81095,3.90276,2135803.8696224,0
+ADEA.US,D,20130813,000000,3.90276,3.90276,3.85802,3.87396,1898030.6659996,0
+ADEA.US,D,20130814,000000,3.9352,4.03017,3.90118,3.96557,2759350.287656,0
+ADEA.US,D,20130815,000000,3.91924,3.93941,3.87086,3.87396,1319718.6839706,0
+ADEA.US,D,20130816,000000,3.85959,3.93704,3.85959,3.88236,1490779.3126746,0
+ADEA.US,D,20130819,000000,3.88236,3.89413,3.84991,3.84991,2083337.4281317,0
+ADEA.US,D,20130820,000000,3.8397,3.89047,3.8397,3.88236,1437276.9972481,0
+ADEA.US,D,20130821,000000,3.88236,3.90276,3.82169,3.82428,1464660.7643206,0
+ADEA.US,D,20130822,000000,3.82428,3.87086,3.82428,3.85359,749231.18145009,0
+ADEA.US,D,20130823,000000,3.86433,3.86433,3.79968,3.80311,1877634.2699778,0
+ADEA.US,D,20130826,000000,3.8397,3.86823,3.79784,3.81095,2357752.2832283,0
+ADEA.US,D,20130827,000000,3.78058,3.80311,3.70919,3.72225,1739136.778026,0
+ADEA.US,D,20130828,000000,3.72225,3.7869,3.71835,3.74605,1826952.8953804,0
+ADEA.US,D,20130829,000000,3.75441,3.80885,3.75025,3.7869,1325964.5068904,0
+ADEA.US,D,20130830,000000,3.79968,3.84809,3.72982,3.73952,1964620.923701,0
+ADEA.US,D,20130903,000000,3.78058,3.84575,3.73325,3.7641,2358451.784816,0
+ADEA.US,D,20130904,000000,3.76226,3.82954,3.76047,3.77642,2432293.1600686,0
+ADEA.US,D,20130905,000000,3.78295,3.95615,3.78295,3.94778,2332902.7760062,0
+ADEA.US,D,20130906,000000,3.97026,3.97026,3.89465,3.90329,2045296.7734825,0
+ADEA.US,D,20130909,000000,3.90329,3.9721,3.90329,3.95404,1593820.1011974,0
+ADEA.US,D,20130910,000000,3.98231,4.07385,3.95954,4.03619,2539718.2563569,0
+ADEA.US,D,20130911,000000,4.01737,4.04612,4.009,4.04064,2275738.5888801,0
+ADEA.US,D,20130912,000000,4.04064,4.05398,3.99747,4.01737,1395371.8830078,0
+ADEA.US,D,20130913,000000,4.03148,4.04064,4.009,4.03148,2198353.8367325,0
+ADEA.US,D,20130916,000000,4.06601,4.07833,3.9781,4.009,1716932.3806327,0
+ADEA.US,D,20130917,000000,4.00295,4.03619,3.9781,4.01737,2196840.1611656,0
+ADEA.US,D,20130918,000000,4.02782,4.04222,3.95615,4.01082,1644486.1861427,0
+ADEA.US,D,20130919,000000,4.01737,4.01737,3.96662,3.987,1590265.2570631,0
+ADEA.US,D,20130920,000000,3.99042,4.04064,3.98231,4.01527,5911495.5624913,0
+ADEA.US,D,20130923,000000,3.99932,4.0218,3.95773,3.99042,2118419.5350821,0
+ADEA.US,D,20130924,000000,3.99932,4.08433,3.95404,4.04822,1916405.0055191,0
+ADEA.US,D,20130925,000000,4.03854,4.05217,3.98466,3.98858,1480948.0663162,0
+ADEA.US,D,20130926,000000,3.98858,4.02782,3.92577,3.95404,1521144.5619243,0
+ADEA.US,D,20130927,000000,3.93572,3.95954,3.90903,3.93572,1299991.2102323,0
+ADEA.US,D,20130930,000000,3.90513,3.95954,3.8766,3.94409,1773209.7679319,0
+ADEA.US,D,20131001,000000,3.95404,3.99042,3.91766,3.93993,1514780.2442001,0
+ADEA.US,D,20131002,000000,3.90697,3.94409,3.89465,3.90697,1626566.7137757,0
+ADEA.US,D,20131003,000000,3.91113,3.94778,3.84207,3.84575,1668743.2193423,0
+ADEA.US,D,20131004,000000,3.84207,3.90903,3.82954,3.87323,1625611.1105138,0
+ADEA.US,D,20131007,000000,3.83159,3.87323,3.82428,3.83396,1458392.0069226,0
+ADEA.US,D,20131008,000000,3.84391,3.8766,3.71961,3.75025,2547676.5203219,0
+ADEA.US,D,20131009,000000,3.76047,3.93572,3.75288,3.91561,2765741.3622715,0
+ADEA.US,D,20131010,000000,3.91561,4.09033,3.91561,4.08825,3039368.8002803,0
+ADEA.US,D,20131011,000000,4.07833,4.10655,4.04822,4.06054,1618738.4118543,0
+ADEA.US,D,20131014,000000,4.03148,4.19263,4.02337,4.1657,2171405.8247472,0
+ADEA.US,D,20131015,000000,4.17041,4.21358,4.09428,4.11992,1630018.3527576,0
+ADEA.US,D,20131016,000000,4.13979,4.17041,4.0558,4.07596,1121492.1657379,0
+ADEA.US,D,20131017,000000,4.04822,4.09033,4.01342,4.09033,1307483.1398055,0
+ADEA.US,D,20131018,000000,4.12592,4.12592,3.95954,3.99932,3824970.2418776,0
+ADEA.US,D,20131021,000000,3.99042,4.01527,3.95404,3.9721,2437197.3160085,0
+ADEA.US,D,20131022,000000,3.9742,4.01082,3.93993,3.94567,1476032.4431371,0
+ADEA.US,D,20131023,000000,3.91561,3.93993,3.85828,3.86196,1830584.1877755,0
+ADEA.US,D,20131024,000000,3.89465,3.89465,3.84575,3.85017,1897277.6506292,0
+ADEA.US,D,20131025,000000,3.8646,3.87844,3.7869,3.81932,1422132.5967537,0
+ADEA.US,D,20131028,000000,3.81279,3.88081,3.79968,3.82169,1299031.7845573,0
+ADEA.US,D,20131029,000000,3.82638,3.95014,3.82638,3.92398,1863934.7416154,0
+ADEA.US,D,20131030,000000,3.93416,3.95954,3.87844,3.89255,5025892.1507435,0
+ADEA.US,D,20131031,000000,3.90697,3.97605,3.87423,3.87844,1344556.7239536,0
+ADEA.US,D,20131101,000000,3.87113,3.9135,3.80179,3.86196,2747600.1899478,0
+ADEA.US,D,20131104,000000,3.8826,3.91766,3.8358,3.84575,1716813.8858283,0
+ADEA.US,D,20131105,000000,3.82822,3.86876,3.79316,3.84207,1552048.7714137,0
+ADEA.US,D,20131106,000000,3.71835,3.85828,3.71835,3.83764,4144699.8036534,0
+ADEA.US,D,20131107,000000,3.82428,3.83996,3.68876,3.69113,4575726.5661339,0
+ADEA.US,D,20131108,000000,3.68692,3.72409,3.67621,3.69529,2903520.2405704,0
+ADEA.US,D,20131111,000000,3.6825,3.83996,3.66076,3.81669,2981982.9131974,0
+ADEA.US,D,20131112,000000,3.80311,3.82169,3.6825,3.71177,2359212.4450125,0
+ADEA.US,D,20131113,000000,3.68876,3.86876,3.6825,3.83396,3332123.593179,0
+ADEA.US,D,20131114,000000,3.81669,3.85828,3.77826,3.84391,1913454.1026464,0
+ADEA.US,D,20131115,000000,3.83996,3.87323,3.78895,3.86665,2775048.9380423,0
+ADEA.US,D,20131118,000000,3.87423,3.98021,3.87423,3.93209,2877283.197412,0
+ADEA.US,D,20131119,000000,3.93993,3.95981,3.82796,3.85934,2203567.6081293,0
+ADEA.US,D,20131120,000000,3.86407,3.88813,3.81616,3.82585,1416200.2117038,0
+ADEA.US,D,20131121,000000,3.83343,3.95773,3.82585,3.94567,2045010.0925039,0
+ADEA.US,D,20131122,000000,3.92971,3.96688,3.90697,3.92214,1747913.0383833,0
+ADEA.US,D,20131125,000000,3.92214,3.98725,3.90903,3.98258,1664981.9649036,0
+ADEA.US,D,20131126,000000,3.99511,4.05633,3.98047,4.0299,2123946.7443488,0
+ADEA.US,D,20131127,000000,4.02021,4.13272,4.00348,4.12461,1958168.6904767,0
+ADEA.US,D,20131129,000000,4.14714,4.1649,4.09297,4.0995,716259.04650188,0
+ADEA.US,D,20131202,000000,4.10971,4.14714,3.98047,3.99511,2143555.7232829,0
+ADEA.US,D,20131203,000000,3.99068,4.0527,3.97628,3.98725,1850365.1752966,0
+ADEA.US,D,20131204,000000,3.97236,4.02021,3.89047,3.91324,1617660.491375,0
+ADEA.US,D,20131205,000000,3.88236,3.93993,3.86823,3.87297,2124508.6390669,0
+ADEA.US,D,20131206,000000,3.91088,3.91088,3.86823,3.88444,1945157.1964628,0
+ADEA.US,D,20131209,000000,3.89255,3.91088,3.85775,3.86144,1417167.2822048,0
+ADEA.US,D,20131210,000000,3.86144,3.88603,3.83711,3.86612,2494774.3237438,0
+ADEA.US,D,20131211,000000,3.88055,3.93993,3.85149,3.93209,2984100.5300258,0
+ADEA.US,D,20131212,000000,3.94567,3.98047,3.91977,3.94567,2274289.894335,0
+ADEA.US,D,20131213,000000,3.94201,3.98725,3.90697,3.97052,1857073.510195,0
+ADEA.US,D,20131216,000000,3.98258,4.05896,3.95194,3.96844,1635228.3017414,0
+ADEA.US,D,20131217,000000,3.93993,3.99984,3.92398,3.99511,1907934.5382058,0
+ADEA.US,D,20131218,000000,3.99068,4.02021,3.96426,4.00953,1575216.4168949,0
+ADEA.US,D,20131219,000000,3.99252,4.06838,3.94409,4.03671,1837380.4381741,0
+ADEA.US,D,20131220,000000,4.03411,4.0608,4.00953,4.05633,3469848.9576952,0
+ADEA.US,D,20131223,000000,4.01764,4.07544,3.93572,4.03671,2690814.4217135,0
+ADEA.US,D,20131224,000000,4.02834,4.07073,3.99984,4.04275,421673.31775344,0
+ADEA.US,D,20131226,000000,4.04638,4.08302,4.03201,4.07073,1351051.0037214,0
+ADEA.US,D,20131227,000000,4.08747,4.08928,4.02258,4.04275,1404469.226061,0
+ADEA.US,D,20131230,000000,4.02834,4.05475,4.0239,4.03411,886406.11848747,0
+ADEA.US,D,20131231,000000,4.04849,4.0608,4.01135,4.0409,1112280.1502932,0
+ADEA.US,D,20140102,000000,4.00769,4.05633,3.94567,4.04482,1634517.3329146,0
+ADEA.US,D,20140103,000000,4.02258,4.05896,3.99068,4.04849,1818948.7624589,0
+ADEA.US,D,20140106,000000,4.0527,4.0527,3.99773,4.04849,2057700.5038218,0
+ADEA.US,D,20140107,000000,4.05086,4.12071,4.0158,4.07073,2192547.5913132,0
+ADEA.US,D,20140108,000000,4.07254,4.10552,4.01135,4.02834,859832.70298089,0
+ADEA.US,D,20140109,000000,4.03411,4.08065,3.96844,3.99511,1254626.812184,0
+ADEA.US,D,20140110,000000,4.00558,4.03906,3.92577,3.96688,1609862.7687579,0
+ADEA.US,D,20140113,000000,3.94567,3.95014,3.85775,3.88055,1554590.6760904,0
+ADEA.US,D,20140114,000000,3.90697,3.96844,3.88603,3.89047,1731327.5881699,0
+ADEA.US,D,20140115,000000,3.91561,4.02601,3.85775,4.00953,3157278.775558,0
+ADEA.US,D,20140116,000000,3.67097,3.77589,3.60767,3.67281,8771295.0426237,0
+ADEA.US,D,20140117,000000,3.65554,3.7063,3.62181,3.69193,2243580.627911,0
+ADEA.US,D,20140121,000000,3.69977,3.73062,3.66524,3.67097,1984998.2076574,0
+ADEA.US,D,20140122,000000,3.7382,3.94567,3.72725,3.94567,3694377.5001083,0
+ADEA.US,D,20140123,000000,3.92214,3.96844,3.89255,3.95404,1781577.030093,0
+ADEA.US,D,20140124,000000,3.93209,3.94409,3.88055,3.88444,2329397.6232416,0
+ADEA.US,D,20140127,000000,3.89465,3.93209,3.81616,3.83946,1823998.1700946,0
+ADEA.US,D,20140128,000000,3.84549,3.87818,3.81016,3.83946,1832311.9184731,0
+ADEA.US,D,20140129,000000,3.99773,4.12934,3.90697,4.0158,4460282.0472718,0
+ADEA.US,D,20140130,000000,4.06496,4.08539,3.99252,4.04482,2039150.333302,0
+ADEA.US,D,20140131,000000,3.97605,4.1016,3.96844,4.06838,2245377.1620434,0
+ADEA.US,D,20140203,000000,4.04482,4.08539,3.93416,3.94409,2602138.2614233,0
+ADEA.US,D,20140204,000000,3.95981,4.00953,3.90903,3.97052,2108118.1319189,0
+ADEA.US,D,20140205,000000,3.96688,4.04638,3.88603,3.90903,2782047.7763323,0
+ADEA.US,D,20140206,000000,3.90145,3.96426,3.89782,3.90487,1742183.2412249,0
+ADEA.US,D,20140207,000000,3.92398,3.95404,3.88603,3.89887,1550317.2183032,0
+ADEA.US,D,20140210,000000,3.88813,3.92761,3.88055,3.89887,1240353.9218644,0
+ADEA.US,D,20140211,000000,3.88444,3.92082,3.86612,3.90145,2376145.7348131,0
+ADEA.US,D,20140212,000000,3.89255,3.96426,3.89255,3.90903,1094693.2278614,0
+ADEA.US,D,20140213,000000,3.87396,3.99905,3.87396,3.98517,1038526.6905407,0
+ADEA.US,D,20140214,000000,3.98517,4.05086,3.91766,3.9742,1187138.2874164,0
+ADEA.US,D,20140218,000000,3.98725,3.99773,3.92577,3.94409,1015645.7260381,0
+ADEA.US,D,20140219,000000,3.94778,3.97236,3.89047,3.89887,925452.06776816,0
+ADEA.US,D,20140220,000000,3.95194,3.95981,3.90487,3.95773,717130.55667674,0
+ADEA.US,D,20140221,000000,3.98517,3.98517,3.90903,3.92214,1256916.4375994,0
+ADEA.US,D,20140224,000000,3.92398,4.02021,3.92398,4.00558,1884579.5944852,0
+ADEA.US,D,20140225,000000,4.00558,4.07438,3.99511,4.02601,1802607.9466806,0
+ADEA.US,D,20140226,000000,4.02601,4.16309,4.02601,4.13142,2402810.8882328,0
+ADEA.US,D,20140227,000000,4.1649,4.56911,4.12934,4.561,9412906.18472,0
+ADEA.US,D,20140228,000000,4.56545,4.56545,4.40533,4.45294,4617199.7476997,0
+ADEA.US,D,20140303,000000,4.42731,4.4948,4.39409,4.47911,3657632.6434822,0
+ADEA.US,D,20140304,000000,4.5385,4.61462,4.51599,4.52647,4030344.6725097,0
+ADEA.US,D,20140305,000000,4.53065,4.65073,4.53065,4.56964,4965907.0227884,0
+ADEA.US,D,20140306,000000,4.58219,4.63765,4.56964,4.59606,3360738.1772529,0
+ADEA.US,D,20140307,000000,4.63347,4.65413,4.59761,4.62849,2950493.8745118,0
+ADEA.US,D,20140310,000000,4.61043,4.71743,4.61043,4.71743,2212978.3890524,0
+ADEA.US,D,20140311,000000,4.70932,4.82941,4.65413,4.68474,2904575.2265715,0
+ADEA.US,D,20140312,000000,4.67245,4.75354,4.63136,4.75094,2456982.1259426,0
+ADEA.US,D,20140313,000000,4.77108,4.82104,4.63136,4.66069,1634903.3966323,0
+ADEA.US,D,20140314,000000,4.65831,4.74254,4.65831,4.72215,1230232.1721145,0
+ADEA.US,D,20140317,000000,4.68029,4.78073,4.674,4.77579,1782437.0730286,0
+ADEA.US,D,20140318,000000,4.79227,4.81424,4.76531,4.79853,2650793.7571055,0
+ADEA.US,D,20140319,000000,4.80822,4.84746,4.77579,4.80456,1916362.9589756,0
+ADEA.US,D,20140320,000000,4.80456,4.84328,4.76689,4.84091,2452486.9681988,0
+ADEA.US,D,20140321,000000,4.84746,4.88147,4.78257,4.79227,4876806.5746502,0
+ADEA.US,D,20140324,000000,4.78808,4.84328,4.70279,4.79227,1866618.0755748,0
+ADEA.US,D,20140325,000000,4.81843,4.86813,4.7635,4.79853,1148321.6829185,0
+ADEA.US,D,20140326,000000,4.67245,4.81477,4.67245,4.69783,2739206.1708954,0
+ADEA.US,D,20140327,000000,4.66276,4.78808,4.66276,4.76689,2804240.7064864,0
+ADEA.US,D,20140328,000000,4.78808,4.85402,4.75905,4.79671,2068242.7190069,0
+ADEA.US,D,20140331,000000,4.8268,4.92204,4.8268,4.86605,2226960.7759803,0
+ADEA.US,D,20140401,000000,4.88697,4.92359,4.82104,4.89271,1697950.2774386,0
+ADEA.US,D,20140402,000000,4.87676,4.90998,4.84981,4.90213,1069839.8982262,0
+ADEA.US,D,20140403,000000,4.90213,4.91418,4.82941,4.84746,1050536.7123362,0
+ADEA.US,D,20140404,000000,4.91234,4.91234,4.75094,4.75562,2544695.0381448,0
+ADEA.US,D,20140407,000000,4.7402,4.78073,4.66276,4.70408,1976642.4127355,0
+ADEA.US,D,20140408,000000,4.72477,4.77813,4.69364,4.72215,1722371.6743995,0
+ADEA.US,D,20140409,000000,4.76531,4.77108,4.6481,4.76113,1450697.4894579,0
+ADEA.US,D,20140410,000000,4.76113,4.78363,4.57827,4.60625,2121171.6724763,0
+ADEA.US,D,20140411,000000,4.56153,4.63083,4.48564,4.51207,2063113.0406971,0
+ADEA.US,D,20140414,000000,4.54087,4.56964,4.3266,4.47727,1176905.6876882,0
+ADEA.US,D,20140415,000000,4.48564,4.54713,4.40741,4.46837,2526955.2191911,0
+ADEA.US,D,20140416,000000,4.48564,4.54502,4.43203,4.53639,1192367.3484655,0
+ADEA.US,D,20140417,000000,4.54502,4.61201,4.51418,4.56964,854332.25060548,0
+ADEA.US,D,20140421,000000,4.56361,4.62614,4.55524,4.59998,799912.55604753,0
+ADEA.US,D,20140422,000000,4.59761,4.72844,4.59761,4.69783,1321006.8371677,0
+ADEA.US,D,20140423,000000,4.71143,4.71143,4.65831,4.66276,972074.03970909,0
+ADEA.US,D,20140424,000000,4.67584,4.71143,4.59761,4.67034,562288.42653358,0
+ADEA.US,D,20140425,000000,4.61201,4.70593,4.50815,4.50815,1384053.717974,0
+ADEA.US,D,20140428,000000,4.53247,4.58638,4.43568,4.51418,1283015.8738881,0
+ADEA.US,D,20140429,000000,4.58846,4.60206,4.49322,4.50135,1138188.4659295,0
+ADEA.US,D,20140430,000000,4.48959,4.53457,4.40273,4.51599,1499857.5436625,0
+ADEA.US,D,20140501,000000,4.5037,4.55079,4.4192,4.45661,1277328.1232734,0
+ADEA.US,D,20140502,000000,4.488,4.50135,4.42105,4.43411,1103186.6296531,0
+ADEA.US,D,20140505,000000,4.58453,4.58453,4.39801,4.44405,766577.29185984,0
+ADEA.US,D,20140506,000000,4.41162,4.47519,4.3305,4.3763,1644287.4206642,0
+ADEA.US,D,20140507,000000,4.37027,4.52228,4.19736,4.24838,4564974.1182313,0
+ADEA.US,D,20140508,000000,4.22795,4.40741,4.21147,4.33913,2633994.2517616,0
+ADEA.US,D,20140509,000000,4.31481,4.49141,4.29154,4.45661,2446986.5158234,0
+ADEA.US,D,20140512,000000,4.46027,4.59422,4.46027,4.51599,2198625.2280589,0
+ADEA.US,D,20140513,000000,4.56361,4.5924,4.47911,4.50135,2402982.89682,0
+ADEA.US,D,20140514,000000,4.4948,4.53117,4.40378,4.40507,1794267.4414108,0
+ADEA.US,D,20140515,000000,4.38049,4.43752,4.34802,4.39617,1470333.2252833,0
+ADEA.US,D,20140516,000000,4.42494,4.52149,4.41162,4.51522,1306722.479609,0
+ADEA.US,D,20140519,000000,4.54087,4.60443,4.51207,4.55524,2639387.6765717,0
+ADEA.US,D,20140520,000000,4.50135,4.52881,4.43752,4.47179,1869056.7750992,0
+ADEA.US,D,20140521,000000,4.52436,4.55524,4.47911,4.5385,1661935.5017046,0
+ADEA.US,D,20140522,000000,4.55079,4.59422,4.53639,4.55761,1827717.3779899,0
+ADEA.US,D,20140523,000000,4.54295,4.64602,4.54215,4.62144,1688474.5154938,0
+ADEA.US,D,20140527,000000,4.65831,4.73628,4.62144,4.73052,2175147.9671208,0
+ADEA.US,D,20140528,000000,4.73052,4.79043,4.69495,4.69783,2156960.9258406,0
+ADEA.US,D,20140529,000000,4.71588,4.77108,4.64392,4.69127,2009935.6303796,0
+ADEA.US,D,20140530,000000,4.702,4.7266,4.60206,4.63136,6204586.7277382,0
+ADEA.US,D,20140602,000000,4.66144,4.69756,4.55079,4.66144,1691459.8200839,0
+ADEA.US,D,20140603,000000,4.65491,4.69077,4.59919,4.66563,996216.40051745,0
+ADEA.US,D,20140604,000000,4.65936,4.70777,4.62117,4.69546,1205906.3354799,0
+ADEA.US,D,20140605,000000,4.69077,4.78073,4.63136,4.76663,1399760.0131864,0
+ADEA.US,D,20140606,000000,4.7682,4.83701,4.71614,4.79905,2384138.4004955,0
+ADEA.US,D,20140609,000000,4.76297,4.8472,4.76033,4.79068,1243404.2074763,0
+ADEA.US,D,20140610,000000,4.78598,4.8035,4.73914,4.78257,966134.00983325,0
+ADEA.US,D,20140611,000000,4.73994,4.81134,4.73994,4.77316,2363646.4441476,0
+ADEA.US,D,20140612,000000,4.76531,4.79724,4.68656,4.72266,2384103.9987781,0
+ADEA.US,D,20140613,000000,4.75825,4.82443,4.72033,4.80089,1329232.670046,0
+ADEA.US,D,20140616,000000,4.85791,4.86002,4.76531,4.8035,490736.6766965,0
+ADEA.US,D,20140617,000000,4.79068,4.84954,4.78284,4.82838,1218103.6555146,0
+ADEA.US,D,20140618,000000,4.83701,4.85583,4.74386,4.79068,818474.1938064,0
+ADEA.US,D,20140619,000000,4.79724,4.81526,4.71796,4.75747,714779.77265252,0
+ADEA.US,D,20140620,000000,4.78598,4.78598,4.71377,4.75825,1672653.54789,0
+ADEA.US,D,20140623,000000,4.75486,4.76033,4.70279,4.71614,1568775.6509098,0
+ADEA.US,D,20140624,000000,4.71169,4.75249,4.65491,4.65936,1349613.7764155,0
+ADEA.US,D,20140625,000000,4.63555,4.70408,4.60809,4.70175,871303.76453659,0
+ADEA.US,D,20140626,000000,4.69338,4.70175,4.58951,4.63765,838484.52611036,0
+ADEA.US,D,20140627,000000,4.59919,4.66931,4.57695,4.59343,5217207.7461868,0
+ADEA.US,D,20140630,000000,4.58951,4.68187,4.58951,4.67479,1021711.8955446,0
+ADEA.US,D,20140701,000000,4.69756,4.77316,4.69077,4.72266,2215894.8902077,0
+ADEA.US,D,20140702,000000,4.76033,4.76297,4.68421,4.72266,949128.09418469,0
+ADEA.US,D,20140703,000000,4.74596,4.81345,4.68893,4.81134,572501.91419664,0
+ADEA.US,D,20140707,000000,4.80901,4.81737,4.71377,4.7347,1274843.5547925,0
+ADEA.US,D,20140708,000000,4.72266,4.75825,4.67323,4.70932,1456121.4935725,0
+ADEA.US,D,20140709,000000,4.72738,4.74596,4.67479,4.69756,863632.18155015,0
+ADEA.US,D,20140710,000000,4.61148,4.74386,4.595,4.66747,1448828.3294777,0
+ADEA.US,D,20140711,000000,4.65231,4.69546,4.62117,4.62352,1917826.9431728,0
+ADEA.US,D,20140714,000000,4.66747,4.69546,4.62117,4.67323,768167.41568763,0
+ADEA.US,D,20140715,000000,4.67716,4.69338,4.55761,4.6099,1295186.4370314,0
+ADEA.US,D,20140716,000000,4.64862,4.69338,4.52775,4.65936,4018193.2214313,0
+ADEA.US,D,20140717,000000,4.62117,4.65699,4.59919,4.61672,1637747.2719398,0
+ADEA.US,D,20140718,000000,4.60127,4.75486,4.59919,4.72033,1794427.9827588,0
+ADEA.US,D,20140721,000000,4.78808,4.99868,4.78808,4.99449,4612868.9537169,0
+ADEA.US,D,20140722,000000,5.00863,5.09807,4.98979,5.09338,3213972.8058793,0
+ADEA.US,D,20140723,000000,5.11431,5.11431,4.96572,4.98979,1974111.975298,0
+ADEA.US,D,20140724,000000,5.02327,5.08239,4.899,4.90108,1607045.6503418,0
+ADEA.US,D,20140725,000000,4.84485,4.89402,4.78363,4.79068,1091547.3819233,0
+ADEA.US,D,20140728,000000,4.81134,4.88984,4.7253,4.88539,1652123.3674116,0
+ADEA.US,D,20140729,000000,4.84064,4.92332,4.83254,4.83701,1160476.9564097,0
+ADEA.US,D,20140730,000000,4.88015,4.92332,4.80534,4.91782,973243.69810164,0
+ADEA.US,D,20140731,000000,5.1881,5.63546,5.1881,5.38141,13958768.237713,0
+ADEA.US,D,20140801,000000,5.35316,5.42773,5.23727,5.41936,3635034.537545,0
+ADEA.US,D,20140804,000000,5.45911,5.50017,5.35761,5.43189,3877849.5039774,0
+ADEA.US,D,20140805,000000,5.5316,5.7388,5.5316,5.61162,5892704.5799493,0
+ADEA.US,D,20140806,000000,5.57424,5.68779,5.51486,5.62498,2661064.5809644,0
+ADEA.US,D,20140807,000000,5.65663,5.70529,5.59045,5.64615,3037480.5282348,0
+ADEA.US,D,20140808,000000,5.66263,5.80208,5.62889,5.77776,3746010.6555545,0
+ADEA.US,D,20140811,000000,5.77384,5.8233,5.72833,5.77384,3083043.6917616,0
+ADEA.US,D,20140812,000000,5.76912,5.86931,5.71733,5.85388,2438565.7398796,0
+ADEA.US,D,20140813,000000,5.84057,5.90858,5.83246,5.90437,1867267.8857929,0
+ADEA.US,D,20140814,000000,5.90674,6.09457,5.86173,6.07209,6124965.8639576,0
+ADEA.US,D,20140815,000000,6.1265,6.13932,5.97423,6.08254,3272062.0169629,0
+ADEA.US,D,20140818,000000,6.11,6.18641,6.08046,6.15817,4387212.7994547,0
+ADEA.US,D,20140819,000000,6.18407,6.24945,6.1757,6.23664,2945150.1410712,0
+ADEA.US,D,20140820,000000,6.20575,6.27483,6.18849,6.2191,1152740.3924015,0
+ADEA.US,D,20140821,000000,6.18849,6.25808,6.17359,6.1817,2403808.5380383,0
+ADEA.US,D,20140822,000000,6.1694,6.22016,6.12179,6.2016,4341118.3205146,0
+ADEA.US,D,20140825,000000,6.25363,6.27064,6.16077,6.19425,2703738.0002272,0
+ADEA.US,D,20140826,000000,6.20971,6.2683,6.19425,6.24787,1462481.9888836,0
+ADEA.US,D,20140827,000000,6.29027,6.30883,6.22147,6.22774,1139962.0655836,0
+ADEA.US,D,20140828,000000,6.20575,6.29812,6.18823,6.23821,1640185.9714641,0
+ADEA.US,D,20140829,000000,6.23821,6.33815,6.23456,6.28424,1155656.8935568,0
+ADEA.US,D,20140902,000000,6.31146,6.36455,6.24292,6.34284,2196320.3129911,0
+ADEA.US,D,20140903,000000,6.37529,6.37529,6.27301,6.32716,2736190.2870009,0
+ADEA.US,D,20140904,000000,6.35829,6.37084,6.30415,6.33005,3602150.318097,0
+ADEA.US,D,20140905,000000,6.33605,6.36455,6.27509,6.30675,1194653.1514679,0
+ADEA.US,D,20140908,000000,6.2921,6.36247,6.27301,6.29994,1700220.7907889,0
+ADEA.US,D,20140909,000000,6.30204,6.3405,6.18823,6.1898,1711133.7800397,0
+ADEA.US,D,20140910,000000,6.1749,6.26645,6.11995,6.1605,1885863.9252692,0
+ADEA.US,D,20140911,000000,6.14743,6.24945,6.11342,6.1898,2450743.9478491,0
+ADEA.US,D,20140912,000000,6.20971,6.21179,6.09878,6.12127,1402611.5333197,0
+ADEA.US,D,20140915,000000,6.13016,6.1694,5.95617,5.97554,1437536.9213353,0
+ADEA.US,D,20140916,000000,5.95175,6.06214,5.91326,6.02919,2055965.1282982,0
+ADEA.US,D,20140917,000000,6.02919,6.09878,5.97239,6.02919,1285779.4785214,0
+ADEA.US,D,20140918,000000,6.05536,6.05769,5.99097,6.01324,1479575.8200322,0
+ADEA.US,D,20140919,000000,6.02682,6.05536,5.85889,5.87589,3584081.7716212,0
+ADEA.US,D,20140922,000000,5.85257,5.90726,5.78402,5.80914,1517398.5971377,0
+ADEA.US,D,20140923,000000,5.78274,5.90308,5.74375,5.75002,1469729.2840217,0
+ADEA.US,D,20140924,000000,5.76102,5.83351,5.71393,5.75709,1077098.6606036,0
+ADEA.US,D,20140925,000000,5.75709,5.78039,5.64615,5.73617,1890359.0830131,0
+ADEA.US,D,20140926,000000,5.79239,5.83924,5.76992,5.82225,1591622.213695,0
+ADEA.US,D,20140929,000000,5.75002,5.83924,5.75002,5.81804,1226853.1589804,0
+ADEA.US,D,20140930,000000,5.79608,5.8612,5.64641,5.64878,2112739.4292935,0
+ADEA.US,D,20141001,000000,5.62889,5.66031,5.52504,5.55697,1802359.4898324,0
+ADEA.US,D,20141002,000000,5.54571,5.65873,5.48922,5.59725,1274614.2100096,0
+ADEA.US,D,20141003,000000,5.65873,5.66974,5.58024,5.58835,862668.93346217,0
+ADEA.US,D,20141006,000000,5.59045,5.61372,5.48475,5.48684,1881552.2433516,0
+ADEA.US,D,20141007,000000,5.44839,5.64436,5.43136,5.54808,3050824.5721838,0
+ADEA.US,D,20141008,000000,5.55045,5.75866,5.49967,5.75002,2742715.146073,0
+ADEA.US,D,20141009,000000,5.71574,5.7477,5.47585,5.47585,2005773.0225708,0
+ADEA.US,D,20141010,000000,5.43976,5.52686,5.28462,5.44839,3282302.2615173,0
+ADEA.US,D,20141013,000000,5.43346,5.60146,5.39109,5.4272,2209213.3122006,0
+ADEA.US,D,20141014,000000,5.47116,5.62288,5.43557,5.50596,2702893.2469437,0
+ADEA.US,D,20141015,000000,5.28462,5.6093,5.27885,5.57813,2343452.6360174,0
+ADEA.US,D,20141016,000000,5.52896,5.61372,5.46695,5.54808,2331622.2676353,0
+ADEA.US,D,20141017,000000,5.60351,5.62288,5.45468,5.46905,1867436.071967,0
+ADEA.US,D,20141020,000000,5.52504,5.59045,5.4042,5.54155,1233072.2250088,0
+ADEA.US,D,20141021,000000,5.55461,5.66737,5.51196,5.64173,872614.85221189,0
+ADEA.US,D,20141022,000000,5.66737,5.69064,5.52296,5.53344,976225.18027877,0
+ADEA.US,D,20141023,000000,5.58445,5.69274,5.56718,5.64641,1490064.5214346,0
+ADEA.US,D,20141024,000000,5.67363,5.74896,5.58445,5.67784,1044160.9273729,0
+ADEA.US,D,20141027,000000,5.62683,5.67784,5.56718,5.57397,1840575.9754819,0
+ADEA.US,D,20141028,000000,5.59229,5.75475,5.58835,5.7477,1605879.8143624,0
+ADEA.US,D,20141029,000000,5.73617,5.82409,5.72622,5.80076,1154028.5455986,0
+ADEA.US,D,20141030,000000,5.77229,5.82409,5.63962,5.76312,1707009.3963614,0
+ADEA.US,D,20141031,000000,6.12127,6.55084,6.03492,6.45797,6700567.7551357,0
+ADEA.US,D,20141103,000000,6.40041,6.43781,6.30675,6.33815,3592609.5751303,0
+ADEA.US,D,20141104,000000,6.31799,6.40904,6.25182,6.38732,2737776.5884156,0
+ADEA.US,D,20141105,000000,6.40904,6.5341,6.38548,6.50661,4240397.7367114,0
+ADEA.US,D,20141106,000000,6.53044,6.69524,6.50583,6.67405,3333836.0342244,0
+ADEA.US,D,20141107,000000,6.69343,6.7133,6.52127,6.707,2405406.3066921,0
+ADEA.US,D,20141110,000000,6.69343,6.76771,6.64005,6.73343,2817989.9262184,0
+ADEA.US,D,20141111,000000,6.77241,6.82056,6.72691,6.78892,2125242.5423719,0
+ADEA.US,D,20141112,000000,6.77008,6.81898,6.68506,6.73607,2058854.8725621,0
+ADEA.US,D,20141113,000000,6.75334,6.84253,6.70938,6.75752,1888983.0143161,0
+ADEA.US,D,20141114,000000,6.77241,6.85536,6.75123,6.78262,1601021.5273789,0
+ADEA.US,D,20141117,000000,6.81898,6.85536,6.73607,6.79779,2002944.4369157,0
+ADEA.US,D,20141118,000000,6.85325,6.99742,6.82319,6.94196,2721879.1725509,0
+ADEA.US,D,20141119,000000,6.94196,7.01234,6.8653,6.94691,2268495.116155,0
+ADEA.US,D,20141120,000000,6.93566,7.1099,6.92937,7.09315,2287079.6883922,0
+ADEA.US,D,20141121,000000,7.19285,7.22005,7.07799,7.10782,2087618.530745,0
+ADEA.US,D,20141124,000000,7.14653,7.2415,7.09918,7.21797,2091054.8800746,0
+ADEA.US,D,20141125,000000,7.24671,7.37464,7.23602,7.31657,3512870.2165454,0
+ADEA.US,D,20141126,000000,7.36395,7.40264,7.31657,7.36995,1874813.3291488,0
+ADEA.US,D,20141128,000000,7.38301,7.44634,7.26193,7.28519,1840832.0771561,0
+ADEA.US,D,20141201,000000,7.31215,7.49187,7.27235,7.33358,2867138.5131838,0
+ADEA.US,D,20141202,000000,7.31657,7.46598,7.29983,7.36995,4942659.1066333,0
+ADEA.US,D,20141203,000000,7.40264,7.48793,7.35085,7.39875,4143560.7245647,0
+ADEA.US,D,20141204,000000,7.43823,7.51488,7.38959,7.44244,3942058.3983505,0
+ADEA.US,D,20141205,000000,7.43823,7.48403,7.28257,7.42934,3422741.5392972,0
+ADEA.US,D,20141208,000000,7.41807,7.54421,7.41023,7.51278,2697576.2703945,0
+ADEA.US,D,20141209,000000,7.44086,7.66633,7.40633,7.66166,4717583.9591543,0
+ADEA.US,D,20141210,000000,7.69882,7.85185,7.61354,7.65981,3534111.3658507,0
+ADEA.US,D,20141211,000000,7.69882,7.79402,7.59364,7.61796,2862681.5795703,0
+ADEA.US,D,20141212,000000,7.51725,7.66166,7.43407,7.43823,3753708.9954323,0
+ADEA.US,D,20141215,000000,7.49003,7.61796,7.34063,7.39349,3606148.5621448,0
+ADEA.US,D,20141216,000000,7.35584,7.46808,7.30873,7.37648,2215027.2024458,0
+ADEA.US,D,20141217,000000,7.38959,7.42333,7.24671,7.42333,2315763.075901,0
+ADEA.US,D,20141218,000000,7.64491,7.65118,7.35584,7.46177,2291521.3323534,0
+ADEA.US,D,20141219,000000,7.4984,7.4984,7.26846,7.37911,5425685.9762127,0
+ADEA.US,D,20141222,000000,7.42544,7.42697,7.26529,7.40633,5613794.567109,0
+ADEA.US,D,20141223,000000,7.45971,7.61585,7.4555,7.58132,2798568.2455238,0
+ADEA.US,D,20141224,000000,7.60253,7.80921,7.60253,7.76183,1089716.4460736,0
+ADEA.US,D,20141226,000000,7.81627,7.88402,7.79169,7.85185,1468322.6360202,0
+ADEA.US,D,20141229,000000,7.84949,7.86206,7.78147,7.79821,1780816.3698964,0
+ADEA.US,D,20141230,000000,7.77073,7.85185,7.73283,7.73751,941349.48363291,0
+ADEA.US,D,20141231,000000,7.75583,7.80921,7.61169,7.62164,1279457.2073409,0
+ADEA.US,D,20150102,000000,7.6724,7.73936,7.48166,7.55989,1982624.4891549,0
+ADEA.US,D,20150105,000000,7.50077,7.50651,7.34458,7.35347,1863953.8536807,0
+ADEA.US,D,20150106,000000,7.35347,7.36627,7.00813,7.05525,3453393.4695255,0
+ADEA.US,D,20150107,000000,7.08009,7.13579,6.9906,7.03377,2577193.193875,0
+ADEA.US,D,20150108,000000,7.10599,7.26398,7.10599,7.24045,3052162.4167504,0
+ADEA.US,D,20150109,000000,7.26846,7.30167,7.112,7.18264,2274186.6891828,0
+ADEA.US,D,20150112,000000,7.18499,7.20175,7.11852,7.1528,1922994.8456131,0
+ADEA.US,D,20150113,000000,7.21797,7.40817,7.11905,7.19464,1743146.4893129,0
+ADEA.US,D,20150114,000000,7.14864,7.30609,7.12089,7.20644,1897885.4143038,0
+ADEA.US,D,20150115,000000,7.23602,7.29356,7.12089,7.15072,1436531.6267038,0
+ADEA.US,D,20150116,000000,7.18054,7.9523,7.16117,7.93269,6061643.7694117,0
+ADEA.US,D,20150120,000000,7.96252,8.06952,7.75583,7.94132,3683391.8850096,0
+ADEA.US,D,20150121,000000,7.94577,7.9871,7.75583,7.83849,2307300.2534137,0
+ADEA.US,D,20150122,000000,7.84296,8.01168,7.72419,7.99863,3023150.3017195,0
+ADEA.US,D,20150123,000000,7.99863,8.01379,7.85786,7.94132,1892362.0274501,0
+ADEA.US,D,20150126,000000,7.9502,8.01379,7.85446,7.99129,2070776.9788574,0
+ADEA.US,D,20150127,000000,7.8945,8.01379,7.8712,7.95415,2330154.4610249,0
+ADEA.US,D,20150128,000000,7.96436,8.07789,7.89055,7.92613,2503382.3979269,0
+ADEA.US,D,20150129,000000,7.9502,8.23329,7.91176,8.17286,3276870.6125766,0
+ADEA.US,D,20150130,000000,8.10117,8.24898,7.8712,7.90314,1966436.5698985,0
+ADEA.US,D,20150202,000000,7.89658,7.9871,7.70272,7.96041,1672798.7995858,0
+ADEA.US,D,20150203,000000,8.01616,8.19928,7.99441,8.18828,2374612.947181,0
+ADEA.US,D,20150204,000000,8.1315,8.28848,8.1315,8.2469,2108068.4405493,0
+ADEA.US,D,20150205,000000,8.2987,8.40152,8.21889,8.35518,1887671.9266407,0
+ADEA.US,D,20150206,000000,8.38425,8.3968,8.25579,8.30077,1707334.3014704,0
+ADEA.US,D,20150209,000000,8.30077,8.33791,8.12287,8.20555,1870509.2920572,0
+ADEA.US,D,20150210,000000,8.24269,8.46979,8.238,8.45932,3104166.3462624,0
+ADEA.US,D,20150211,000000,8.78083,9.09217,8.52473,8.9284,5370360.3697627,0
+ADEA.US,D,20150212,000000,8.95141,9.00741,8.26311,8.38056,6009135.2813781,0
+ADEA.US,D,20150213,000000,8.38056,8.44205,8.24479,8.36985,2590265.8464977,0
+ADEA.US,D,20150217,000000,8.3743,8.53204,8.30338,8.50825,3068182.1498327,0
+ADEA.US,D,20150218,000000,8.48287,8.61185,8.38425,8.47658,2640851.6607689,0
+ADEA.US,D,20150219,000000,8.44021,8.52473,8.39496,8.41275,1792658.2055178,0
+ADEA.US,D,20150220,000000,8.41667,8.55195,8.38632,8.50825,2317735.4410335,0
+ADEA.US,D,20150223,000000,8.52054,8.54878,8.39077,8.5467,1784856.6604878,0
+ADEA.US,D,20150224,000000,8.58464,8.62912,8.49935,8.54225,2275314.3010318,0
+ADEA.US,D,20150225,000000,8.52473,8.58253,8.44258,8.56842,2047154.4662237,0
+ADEA.US,D,20150226,000000,8.60608,8.61106,8.4745,8.52996,2099697.3559752,0
+ADEA.US,D,20150227,000000,8.56868,8.71596,8.56107,8.58124,2616311.7690037,0
+ADEA.US,D,20150302,000000,8.59406,8.99299,8.59406,8.98125,6045654.6156341,0
+ADEA.US,D,20150303,000000,8.96267,9.00321,8.76331,8.93888,4370141.9027847,0
+ADEA.US,D,20150304,000000,8.84441,8.93888,8.48653,8.48653,3663805.840554,0
+ADEA.US,D,20150305,000000,8.48653,8.5446,8.34553,8.49543,3549427.7749322,0
+ADEA.US,D,20150306,000000,8.47866,8.59406,8.41433,8.55062,3464467.0001243,0
+ADEA.US,D,20150309,000000,8.56447,8.61133,8.45618,8.54225,2554113.4638939,0
+ADEA.US,D,20150310,000000,8.45408,8.57469,8.39235,8.43733,1618551.113615,0
+ADEA.US,D,20150311,000000,8.47632,8.56632,8.42478,8.51244,1612955.1009134,0
+ADEA.US,D,20150312,000000,8.49935,8.51452,8.32144,8.39835,2047582.5764849,0
+ADEA.US,D,20150313,000000,8.42662,8.49332,8.35179,8.44415,1900989.2136984,0
+ADEA.US,D,20150316,000000,8.50327,8.57284,8.42662,8.49935,2775389.1328035,0
+ADEA.US,D,20150317,000000,8.40989,8.64715,8.40989,8.62754,3746905.1002077,0
+ADEA.US,D,20150318,000000,8.5964,9.09528,8.51452,9.03669,5323906.5839958,0
+ADEA.US,D,20150319,000000,9.06732,9.33965,9.05212,9.14213,4419160.5277059,0
+ADEA.US,D,20150320,000000,9.21983,9.33965,8.92316,9.32629,4906067.1465291,0
+ADEA.US,D,20150323,000000,9.34408,9.36292,9.26459,9.27896,2882309.6705695,0
+ADEA.US,D,20150324,000000,9.25332,9.31765,9.15024,9.18477,2382781.4438636,0
+ADEA.US,D,20150325,000000,9.20099,9.23447,8.47424,8.61996,4216087.1897291,0
+ADEA.US,D,20150326,000000,8.57469,8.66415,8.4227,8.56447,1921072.1718502,0
+ADEA.US,D,20150327,000000,8.54225,8.67855,8.34081,8.5467,3224029.5746074,0
+ADEA.US,D,20150330,000000,8.56213,8.72382,8.56213,8.63904,2304349.350541,0
+ADEA.US,D,20150331,000000,8.59011,8.65344,8.37116,8.62754,3006465.4687669,0
+ADEA.US,D,20150401,000000,8.6257,8.72382,8.4227,8.71806,2293623.6595296,0
+ADEA.US,D,20150402,000000,8.76096,8.91321,8.66652,8.70943,1648897.2507995,0
+ADEA.US,D,20150406,000000,8.67592,8.85356,8.5849,8.70732,1601266.161814,0
+ADEA.US,D,20150407,000000,8.70079,8.74788,8.56447,8.56632,1810887.2933416,0
+ADEA.US,D,20150408,000000,8.50825,8.7327,8.50825,8.72825,1809488.2901662,0
+ADEA.US,D,20150409,000000,8.72825,8.81642,8.54225,8.66234,1630201.828584,0
+ADEA.US,D,20150410,000000,8.71388,8.77194,8.5875,8.65344,1631165.0766719,0
+ADEA.US,D,20150413,000000,8.65344,8.66023,8.48261,8.56213,2275402.2165319,0
+ADEA.US,D,20150414,000000,8.56868,8.60896,8.28901,8.3047,2843087.8902887,0
+ADEA.US,D,20150415,000000,8.31307,8.41614,8.29372,8.29607,2545795.8931025,0
+ADEA.US,D,20150416,000000,8.24924,8.32615,8.0648,8.10117,3282845.04417,0
+ADEA.US,D,20150417,000000,8.03316,8.20581,7.97662,8.16708,2640014.5523115,0
+ADEA.US,D,20150420,000000,8.20581,8.29946,8.16188,8.27069,1878735.1249356,0
+ADEA.US,D,20150421,000000,8.31778,8.51452,8.29607,8.44808,1669247.7778646,0
+ADEA.US,D,20150422,000000,8.48653,8.57887,8.42165,8.53388,1963948.1790046,0
+ADEA.US,D,20150423,000000,8.51033,8.55481,8.33505,8.47632,1389336.2928057,0
+ADEA.US,D,20150424,000000,8.48416,8.49124,8.16708,8.22568,1483898.969189,0
+ADEA.US,D,20150427,000000,8.22152,8.41433,8.1459,8.18017,1952817.3122101,0
+ADEA.US,D,20150428,000000,8.18646,8.25527,7.98657,8.03472,3235271.2913802,0
+ADEA.US,D,20150429,000000,7.98396,8.07762,7.93793,8.00226,2244597.3897817,0
+ADEA.US,D,20150430,000000,7.9578,7.99052,7.62267,7.73514,3495275.6492876,0
+ADEA.US,D,20150501,000000,7.77337,7.97662,7.77337,7.94261,3770718.7334939,0
+ADEA.US,D,20150504,000000,7.97662,8.09018,7.94498,8.02006,2393984.936506,0
+ADEA.US,D,20150505,000000,7.93008,7.98657,7.7064,7.80764,3731030.6188212,0
+ADEA.US,D,20150506,000000,8.13961,8.60661,8.0368,8.19115,5112527.1424662,0
+ADEA.US,D,20150507,000000,8.15767,8.30862,7.99233,8.22805,2489778.4298906,0
+ADEA.US,D,20150508,000000,8.28743,8.39835,8.24558,8.27906,2032640.7638821,0
+ADEA.US,D,20150511,000000,8.26624,8.3798,8.24558,8.3021,1164780.9935013,0
+ADEA.US,D,20150512,000000,8.3798,8.51244,8.3021,8.41614,3902802.2163518,0
+ADEA.US,D,20150513,000000,8.50327,8.51452,8.39835,8.42478,2932257.1418619,0
+ADEA.US,D,20150514,000000,8.47632,8.51244,8.36043,8.4397,2517701.1572029,0
+ADEA.US,D,20150515,000000,8.42662,8.43918,8.26964,8.28117,2247854.0856982,0
+ADEA.US,D,20150518,000000,8.29738,8.35963,8.24295,8.33505,2900210.0308712,0
+ADEA.US,D,20150519,000000,8.34971,8.40517,8.29372,8.33505,1882014.7553304,0
+ADEA.US,D,20150520,000000,8.3306,8.45879,8.28743,8.36043,1598013.2883105,0
+ADEA.US,D,20150521,000000,8.35416,8.36043,8.26179,8.31073,1670841.7241055,0
+ADEA.US,D,20150522,000000,8.31307,8.39888,8.27043,8.34108,1074247.1404701,0
+ADEA.US,D,20150526,000000,8.3021,8.3021,8.12,8.20136,1407947.6219341,0
+ADEA.US,D,20150527,000000,8.22936,8.47527,8.19038,8.42715,1145298.154198,0
+ADEA.US,D,20150528,000000,8.40125,8.48314,8.25132,8.37116,1780747.5664616,0
+ADEA.US,D,20150529,000000,8.35439,8.42923,8.27227,8.29999,1133700.9530118,0
+ADEA.US,D,20150601,000000,8.32144,8.48887,8.18383,8.4316,1674977.5750229,0
+ADEA.US,D,20150602,000000,8.37377,8.39654,8.22307,8.31073,1966405.9905942,0
+ADEA.US,D,20150603,000000,8.3654,8.38606,8.27645,8.32144,1653874.0325873,0
+ADEA.US,D,20150604,000000,8.24716,8.41902,8.24716,8.34553,1234471.2281842,0
+ADEA.US,D,20150605,000000,8.31778,8.35439,8.20347,8.3021,1239123.1048631,0
+ADEA.US,D,20150608,000000,8.23355,8.36068,8.16343,8.165,2121091.4018023,0
+ADEA.US,D,20150609,000000,8.17259,8.27227,8.11503,8.23144,1255697.0878372,0
+ADEA.US,D,20150610,000000,8.26832,8.4512,8.24637,8.40544,1837403.3726524,0
+ADEA.US,D,20150611,000000,8.40544,8.44258,8.29607,8.32381,1407389.5496293,0
+ADEA.US,D,20150612,000000,8.27906,8.32012,8.22518,8.22936,1014800.9727546,0
+ADEA.US,D,20150615,000000,8.13282,8.34108,8.11242,8.32144,1636680.8186995,0
+ADEA.US,D,20150616,000000,8.2639,8.33321,8.18383,8.21418,1948325.9768792,0
+ADEA.US,D,20150617,000000,8.21418,8.2639,8.17467,8.18383,978572.14188992,0
+ADEA.US,D,20150618,000000,8.16082,8.27408,8.09802,8.19902,1349208.6006325,0
+ADEA.US,D,20150619,000000,8.21418,8.37377,8.1459,8.34998,3565493.376971,0
+ADEA.US,D,20150622,000000,8.40804,8.54355,8.34998,8.50274,2629651.9905396,0
+ADEA.US,D,20150623,000000,8.51346,8.56552,8.39654,8.52865,1592875.9651746,0
+ADEA.US,D,20150624,000000,8.48314,8.51346,8.43578,8.47711,1176431.7084702,0
+ADEA.US,D,20150625,000000,8.49228,8.53702,8.42923,8.48522,1248419.2133947,0
+ADEA.US,D,20150626,000000,8.44884,8.48314,8.18593,8.23826,4752604.9074962,0
+ADEA.US,D,20150629,000000,8.15401,8.3021,8.1281,8.14929,2710002.9352121,0
+ADEA.US,D,20150630,000000,8.24061,8.24506,8.13884,8.17678,3097591.7958205,0
+ADEA.US,D,20150701,000000,8.20528,8.23589,8.13519,8.15846,2528388.6240839,0
+ADEA.US,D,20150702,000000,8.1459,8.23826,8.13884,8.20136,1355687.5907481,0
+ADEA.US,D,20150706,000000,8.14748,8.22518,8.12418,8.1281,2257639.4630999,0
+ADEA.US,D,20150707,000000,8.1281,8.14929,7.85654,8.10639,2211200.9669852,0
+ADEA.US,D,20150708,000000,8.03366,8.07841,7.83901,7.86755,2585526.0543187,0
+ADEA.US,D,20150709,000000,7.95388,7.9926,7.70011,7.73019,1901879.8359384,0
+ADEA.US,D,20150710,000000,7.85001,7.85001,7.66897,7.73672,2207023.0695242,0
+ADEA.US,D,20150713,000000,7.80711,7.86075,7.71867,7.80948,1429544.2556528,0
+ADEA.US,D,20150714,000000,7.82961,7.83116,7.71504,7.77047,1430259.0468927,0
+ADEA.US,D,20150715,000000,7.75138,7.79402,7.64201,7.67787,1099081.35804,0
+ADEA.US,D,20150716,000000,7.68913,7.72341,7.56826,7.64702,1735604.8683701,0
+ADEA.US,D,20150717,000000,7.64702,7.6716,7.51672,7.64201,2473594.3330473,0
+ADEA.US,D,20150720,000000,7.71867,7.7323,7.55568,7.56826,1572590.4191313,0
+ADEA.US,D,20150721,000000,7.55126,7.63759,7.53815,7.61196,2471285.5955665,0
+ADEA.US,D,20150722,000000,7.51198,7.58343,7.41886,7.5421,1535899.0762878,0
+ADEA.US,D,20150723,000000,7.5421,7.7124,7.51672,7.5361,1077492.3691475,0
+ADEA.US,D,20150724,000000,7.52088,7.56173,7.44166,7.45865,1504318.299689,0
+ADEA.US,D,20150727,000000,7.39191,7.49972,7.30326,7.40685,1302743.3476265,0
+ADEA.US,D,20150728,000000,7.41655,7.53373,7.31605,7.44555,1535899.0762878,0
+ADEA.US,D,20150729,000000,7.43718,7.44345,7.31605,7.37464,2012404.9092084,0
+ADEA.US,D,20150730,000000,7.32494,7.64702,7.32494,7.57269,2331029.7936129,0
+ADEA.US,D,20150731,000000,7.54863,7.54863,7.37674,7.46281,2814974.0423239,0
+ADEA.US,D,20150803,000000,7.45655,7.52325,7.38096,7.45865,3456768.6602466,0
+ADEA.US,D,20150804,000000,7.96409,8.60111,7.89736,8.16867,6159390.5158638,0
+ADEA.US,D,20150805,000000,8.21678,8.30862,7.87408,7.8916,3467960.6856498,0
+ADEA.US,D,20150806,000000,7.93216,8.03366,7.80711,7.88037,1858109.3841309,0
+ADEA.US,D,20150807,000000,7.85265,7.96825,7.76865,7.95178,1509899.0227384,0
+ADEA.US,D,20150810,000000,7.96617,8.06978,7.80948,7.86075,3043477.8943064,0
+ADEA.US,D,20150811,000000,7.82727,7.872,7.72341,7.76865,3073445.6125992,0
+ADEA.US,D,20150812,000000,7.76157,7.76157,7.57479,7.6606,2468499.0564549,0
+ADEA.US,D,20150813,000000,7.66507,7.7323,7.48688,7.49267,1551238.4198477,0
+ADEA.US,D,20150814,000000,7.45392,7.48924,7.33305,7.44555,1667799.0833196,0
+ADEA.US,D,20150817,000000,7.43718,7.6567,7.40865,7.62554,1762075.0787243,0
+ADEA.US,D,20150818,000000,7.62554,7.63081,7.43718,7.44739,1326423.1964561,0
+ADEA.US,D,20150819,000000,7.42412,7.52457,7.34432,7.42775,1070065.4205961,0
+ADEA.US,D,20150820,000000,7.36837,7.37232,7.15909,7.16117,2187972.1628953,0
+ADEA.US,D,20150821,000000,7.05653,7.28151,7.02566,7.09631,1990586.5755329,0
+ADEA.US,D,20150824,000000,6.808,7.06046,6.59243,6.79755,2792494.4311913,0
+ADEA.US,D,20150825,000000,6.99949,7.1031,6.84725,6.88126,2716493.3925668,0
+ADEA.US,D,20150826,000000,7.04346,7.17375,6.95975,7.15253,2713817.7034336,0
+ADEA.US,D,20150827,000000,7.18917,7.26319,7.05914,7.23679,2638577.3250056,0
+ADEA.US,D,20150828,000000,7.16722,7.25588,7.06362,7.14416,2386584.7448459,0
+ADEA.US,D,20150831,000000,7.1175,7.18917,7.06988,7.09394,2411510.700329,0
+ADEA.US,D,20150901,000000,6.97254,7.12432,6.94456,6.98459,2615509.0622636,0
+ADEA.US,D,20150902,000000,7.06362,7.17375,6.98459,7.1371,2672738.2304116,0
+ADEA.US,D,20150903,000000,7.16928,7.31215,7.16722,7.24961,2541667.6870111,0
+ADEA.US,D,20150904,000000,7.16565,7.27969,7.11331,7.19285,2048748.4124644,0
+ADEA.US,D,20150908,000000,7.32573,7.52062,7.22133,7.49472,2295657.1832708,0
+ADEA.US,D,20150909,000000,7.51383,7.57479,7.30585,7.42044,2622427.6298797,0
+ADEA.US,D,20150910,000000,7.42544,7.55963,7.33884,7.53347,2647674.6680588,0
+ADEA.US,D,20150911,000000,7.45313,7.58764,7.40943,7.58132,2713347.5466288,0
+ADEA.US,D,20150914,000000,7.61822,7.71608,7.45995,7.47092,1673972.2803914,0
+ADEA.US,D,20150915,000000,7.47487,7.54837,7.46624,7.47303,2100897.5936722,0
+ADEA.US,D,20150916,000000,7.50941,7.52899,7.41365,7.43639,1148757.438006,0
+ADEA.US,D,20150917,000000,7.44244,7.49056,7.38669,7.45814,2470356.749196,0
+ADEA.US,D,20150918,000000,7.3689,7.66113,7.3689,7.59206,3535785.5827654,0
+ADEA.US,D,20150921,000000,7.67187,7.67187,7.31894,7.3778,2545344.8483629,0
+ADEA.US,D,20150922,000000,7.29541,7.31894,7.13269,7.16328,1767671.091426,0
+ADEA.US,D,20150923,000000,7.146,7.1868,7.07094,7.08951,1436007.9561162,0
+ADEA.US,D,20150924,000000,7.0657,7.15622,6.99818,7.13974,1690229.0030826,0
+ADEA.US,D,20150925,000000,7.21876,7.22133,7.09394,7.14208,1449676.9051742,0
+ADEA.US,D,20150928,000000,7.10468,7.12795,6.98928,7.00734,1314825.9952697,0
+ADEA.US,D,20150929,000000,7.005,7.04346,6.93777,6.9872,2114287.5065778,0
+ADEA.US,D,20150930,000000,7.06362,7.10468,6.97649,7.022,4222103.6678661,0
+ADEA.US,D,20151001,000000,6.9961,7.02671,6.82474,6.93566,2767362.0654036,0
+ADEA.US,D,20151002,000000,6.87916,7.11542,6.76012,7.09186,1791205.6885597,0
+ADEA.US,D,20151005,000000,6.91764,7.10204,6.80774,7.03953,4670377.1580172,0
+ADEA.US,D,20151006,000000,7.07433,7.19464,6.98459,7.0657,1903829.2665927,0
+ADEA.US,D,20151007,000000,7.12432,7.37101,7.08505,7.36706,2346896.6301732,0
+ADEA.US,D,20151008,000000,7.37101,7.37101,7.16722,7.31215,2038588.438584,0
+ADEA.US,D,20151009,000000,7.31446,7.36501,7.17165,7.19701,1454753.0697014,0
+ADEA.US,D,20151012,000000,7.20671,7.28935,7.15072,7.22842,1913006.8803199,0
+ADEA.US,D,20151013,000000,7.15464,7.30978,7.15072,7.15253,1163049.4403908,0
+ADEA.US,D,20151014,000000,7.16565,7.32731,7.1371,7.20671,1970748.2518161,0
+ADEA.US,D,20151015,000000,7.19285,7.2585,7.06988,7.20407,3231647.6438112,0
+ADEA.US,D,20151016,000000,7.21876,7.27551,7.16328,7.17611,2305366.1124116,0
+ADEA.US,D,20151019,000000,7.17611,7.2237,7.07172,7.22133,2852835.0435599,0
+ADEA.US,D,20151020,000000,7.22133,7.40186,7.18499,7.38669,935401.80893095,0
+ADEA.US,D,20151021,000000,7.4644,7.50757,7.26087,7.26319,1320448.7648628,0
+ADEA.US,D,20151022,000000,7.30141,7.42908,7.30141,7.40738,1455662.8040067,0
+ADEA.US,D,20151023,000000,7.47487,7.5183,7.37543,7.5183,1205986.6061539,0
+ADEA.US,D,20151026,000000,7.48219,7.5243,7.41575,7.47487,889383.77825149,0
+ADEA.US,D,20151027,000000,7.46203,7.50757,7.41575,7.47303,1309826.2790036,0
+ADEA.US,D,20151028,000000,7.49709,7.75218,7.47697,7.74354,1870134.6955786,0
+ADEA.US,D,20151029,000000,7.67397,7.70848,7.42697,7.55099,1027839.2236598,0
+ADEA.US,D,20151030,000000,7.56173,7.64044,7.53584,7.57663,1311672.5045056,0
+ADEA.US,D,20151102,000000,7.59653,7.77626,7.5243,7.75426,1630262.9871927,0
+ADEA.US,D,20151103,000000,7.70848,7.84086,7.66976,7.79585,1847517.4775763,0
+ADEA.US,D,20151104,000000,7.90834,8.20475,7.84556,7.96436,3614424.0863927,0
+ADEA.US,D,20151105,000000,7.98737,8.00828,7.44871,7.45814,2625210.3465783,0
+ADEA.US,D,20151106,000000,7.45814,7.56405,7.30377,7.33621,3584727.7594263,0
+ADEA.US,D,20151109,000000,7.30141,7.36264,7.2585,7.29331,1751555.7980175,0
+ADEA.US,D,20151110,000000,7.26087,7.34063,7.15464,7.24777,2262895.2810403,0
+ADEA.US,D,20151111,000000,7.27393,7.27735,7.13269,7.15253,1974899.3923857,0
+ADEA.US,D,20151112,000000,7.15622,7.23679,7.07433,7.08062,1586752.4594725,0
+ADEA.US,D,20151113,000000,7.04583,7.14208,7.03324,7.06362,1407672.4081948,0
+ADEA.US,D,20151116,000000,7.08062,7.13974,6.98065,7.08742,2759055.9618513,0
+ADEA.US,D,20151117,000000,7.11542,7.11542,6.94456,6.95112,2345979.2510419,0
+ADEA.US,D,20151118,000000,6.91579,7.06988,6.82946,7.05525,2321982.1419293,0
+ADEA.US,D,20151119,000000,7.06988,7.07668,6.92862,6.93566,1645372.9859697,0
+ADEA.US,D,20151120,000000,7.00055,7.19912,6.96417,7.02018,2159323.177104,0
+ADEA.US,D,20151123,000000,7.03403,7.15385,7.00552,7.01597,1552530.3954577,0
+ADEA.US,D,20151124,000000,6.97099,7.03195,6.89015,6.98486,1431252.8742852,0
+ADEA.US,D,20151125,000000,6.98275,7.09054,6.95975,7.05809,1124144.9203928,0
+ADEA.US,D,20151127,000000,7.04895,7.14521,7.03403,7.13869,562773.87299065,0
+ADEA.US,D,20151130,000000,7.12326,7.12326,6.93332,6.94456,3498582.0365736,0
+ADEA.US,D,20151201,000000,6.99429,7.35869,6.98981,7.34536,4519517.9822695,0
+ADEA.US,D,20151202,000000,7.36527,7.43249,7.30404,7.36079,1673712.3563042,0
+ADEA.US,D,20151203,000000,7.36079,7.39141,7.13606,7.13606,1797520.3149143,0
+ADEA.US,D,20151204,000000,7.12742,7.39141,7.12742,7.33936,1301653.959908,0
+ADEA.US,D,20151207,000000,7.31004,7.41286,7.15753,7.21428,1443369.9236458,0
+ADEA.US,D,20151208,000000,7.13398,7.22318,7.08372,7.16248,1414732.4050936,0
+ADEA.US,D,20151209,000000,7.11619,7.21244,7.06622,7.07278,1351639.6553307,0
+ADEA.US,D,20151210,000000,7.07067,7.19415,7.02487,7.04032,1969903.4985326,0
+ADEA.US,D,20151211,000000,6.92232,7.07278,6.92232,6.98981,2067589.0863758,0
+ADEA.US,D,20151214,000000,7.00055,7.07278,6.95975,7.03613,1870107.9386872,0
+ADEA.US,D,20151215,000000,7.10782,7.19101,7.01416,7.16014,1582796.2619682,0
+ADEA.US,D,20151216,000000,7.17085,7.17085,7.03195,7.10337,1122768.8516956,0
+ADEA.US,D,20151217,000000,7.12742,7.16485,6.90244,6.90244,1335589.3429441,0
+ADEA.US,D,20151218,000000,6.87263,6.93332,6.78707,6.86399,4090700.5745303,0
+ADEA.US,D,20151221,000000,6.87263,6.94875,6.80487,6.90063,1143409.8821525,0
+ADEA.US,D,20151222,000000,6.90244,6.92654,6.8088,6.90953,861785.9560482,0
+ADEA.US,D,20151223,000000,6.92417,6.96417,6.86999,6.8831,876934.17895563,0
+ADEA.US,D,20151224,000000,6.87263,7.01416,6.85064,6.95112,501836.9641866,0
+ADEA.US,D,20151228,000000,6.91161,6.92862,6.81008,6.86557,1059775.4846721,0
+ADEA.US,D,20151229,000000,6.91342,6.97518,6.85509,6.89199,1062764.6116753,0
+ADEA.US,D,20151230,000000,6.83572,6.87263,6.71959,6.72638,933207.74384168,0
+ADEA.US,D,20151231,000000,6.67092,6.68216,6.54089,6.543,1372594.1236574,0
+ADEA.US,D,20160104,000000,6.40354,6.41454,6.25547,6.38627,1841332.8132653,0
+ADEA.US,D,20160105,000000,6.41454,6.41454,6.25755,6.30754,933857.55405976,0
+ADEA.US,D,20160106,000000,6.24893,6.35803,6.18117,6.23376,1277396.9267082,0
+ADEA.US,D,20160107,000000,6.12858,6.23716,6.03492,6.11995,1516947.5523981,0
+ADEA.US,D,20160108,000000,6.12179,6.20734,5.94101,5.94991,1450682.1998058,0
+ADEA.US,D,20160111,000000,5.97423,6.02446,5.87379,5.93053,1779684.9356345,0
+ADEA.US,D,20160112,000000,5.98991,6.2395,5.90674,6.04356,1151085.287552,0
+ADEA.US,D,20160113,000000,6.05009,6.09144,5.81908,5.84318,1015680.1277555,0
+ADEA.US,D,20160114,000000,5.88502,6.03492,5.83062,5.98286,1532718.8286322,0
+ADEA.US,D,20160115,000000,5.79924,5.91248,5.73696,5.89105,1729011.2058631,0
+ADEA.US,D,20160119,000000,5.9389,5.96117,5.76471,5.89547,1932745.8212974,0
+ADEA.US,D,20160120,000000,5.82145,6.04801,5.7228,5.97215,1718858.8768088,0
+ADEA.US,D,20160121,000000,5.97215,6.03282,5.82564,5.92559,1633317.0952177,0
+ADEA.US,D,20160122,000000,6.00434,6.09852,5.97844,5.99623,2410161.3885232,0
+ADEA.US,D,20160125,000000,5.98078,6.15946,5.9099,6.01977,2393216.6314834,0
+ADEA.US,D,20160126,000000,6.031,6.14821,5.94991,6.14585,1183453.4812386,0
+ADEA.US,D,20160127,000000,6.13722,6.19164,6.00563,6.1176,1305369.3453902,0
+ADEA.US,D,20160128,000000,6.17044,6.20342,6.05009,6.11995,1074121.0008395,0
+ADEA.US,D,20160129,000000,6.06762,6.28424,6.06762,6.28188,1753230.0149323,0
+ADEA.US,D,20160201,000000,6.22878,6.34887,6.19923,6.22878,1272523.3500726,0
+ADEA.US,D,20160202,000000,6.17465,6.22486,6.06109,6.08178,1061124.7964779,0
+ADEA.US,D,20160203,000000,6.44934,6.48229,5.92559,6.26358,3148070.5825265,0
+ADEA.US,D,20160204,000000,6.2968,6.52599,6.2968,6.44697,2130005.2690292,0
+ADEA.US,D,20160205,000000,6.37948,6.38996,6.01766,6.01977,2126228.7249382,0
+ADEA.US,D,20160208,000000,5.96796,6.07915,5.87639,6.04801,1899307.3519575,0
+ADEA.US,D,20160209,000000,5.96796,6.09144,5.85889,5.96796,1872252.3124069,0
+ADEA.US,D,20160210,000000,6.00434,6.07235,5.79924,5.81019,1825595.9387485,0
+ADEA.US,D,20160211,000000,5.77829,5.86726,5.71419,5.79661,2732111.7722792,0
+ADEA.US,D,20160212,000000,5.85625,5.89547,5.76573,5.79266,6815450.3792797,0
+ADEA.US,D,20160216,000000,5.84999,6.11995,5.8233,6.04356,3315515.2084874,0
+ADEA.US,D,20160217,000000,6.09852,6.18588,6.05872,6.08962,2220890.7840608,0
+ADEA.US,D,20160218,000000,6.1265,6.26935,6.07915,6.13095,2160057.080409,0
+ADEA.US,D,20160219,000000,6.11579,6.26619,6.11579,6.12858,1771910.1474956,0
+ADEA.US,D,20160222,000000,6.16206,6.26253,6.06267,6.19452,2178389.3733851,0
+ADEA.US,D,20160223,000000,6.13514,6.3549,6.07678,6.27377,2479454.0922492,0
+ADEA.US,D,20160224,000000,6.19975,6.44515,6.19975,6.41217,1902801.0374829,0
+ADEA.US,D,20160225,000000,6.39936,6.44515,6.36195,6.44515,1260253.40419,0
+ADEA.US,D,20160226,000000,6.47574,6.50217,6.35958,6.3643,1126335.1630691,0
+ADEA.US,D,20160229,000000,6.38132,6.52913,6.38132,6.47314,1835171.0834326,0
+ADEA.US,D,20160301,000000,6.50898,6.67563,6.47811,6.66044,1675073.1353491,0
+ADEA.US,D,20160302,000000,6.64659,6.68951,6.57569,6.60761,1446015.0334748,0
+ADEA.US,D,20160303,000000,6.63219,6.67223,6.52913,6.58118,1310541.0702435,0
+ADEA.US,D,20160304,000000,6.52913,6.63405,6.50009,6.58719,1204977.4891093,0
+ADEA.US,D,20160307,000000,6.54167,6.63872,6.53749,6.63405,994641.56634184,0
+ADEA.US,D,20160308,000000,6.61885,6.61885,6.41689,6.43181,1720949.7367458,0
+ADEA.US,D,20160309,000000,6.42579,6.577,6.42344,6.51943,951234.24377389,0
+ADEA.US,D,20160310,000000,6.5566,6.57934,6.40564,6.46266,967697.37676968,0
+ADEA.US,D,20160311,000000,6.50688,6.61651,6.45613,6.60995,926419.1382692,0
+ADEA.US,D,20160314,000000,6.57934,6.60342,6.51943,6.57255,994201.9888414,0
+ADEA.US,D,20160315,000000,6.56784,6.70414,6.53097,6.60106,1514860.5148742,0
+ADEA.US,D,20160316,000000,6.58956,6.6581,6.52415,6.56129,1536659.7364843,0
+ADEA.US,D,20160317,000000,6.55449,6.87549,6.51943,6.82267,2178213.5423849,0
+ADEA.US,D,20160318,000000,6.84933,6.92782,6.80514,6.82682,3240381.8576248,0
+ADEA.US,D,20160321,000000,6.80303,6.95267,6.73946,6.80955,1262451.2916922,0
+ADEA.US,D,20160322,000000,6.79179,6.9035,6.74417,6.84698,1300415.4980806,0
+ADEA.US,D,20160323,000000,6.85378,6.95923,6.74417,6.74417,1553283.4108281,0
+ADEA.US,D,20160324,000000,6.60525,6.68687,6.53121,6.673,1108354.5320934,0
+ADEA.US,D,20160328,000000,6.68008,6.68974,6.57934,6.64475,979623.30547804,0
+ADEA.US,D,20160329,000000,6.61651,6.81584,6.59427,6.80722,1255616.8171633,0
+ADEA.US,D,20160330,000000,6.82682,6.87157,6.76144,6.81403,714940.3140005,0
+ADEA.US,D,20160331,000000,6.79413,6.84461,6.76379,6.80722,896164.73899784,0
+ADEA.US,D,20160401,000000,6.7303,6.82682,6.69106,6.78734,1229234.522309,0
+ADEA.US,D,20160404,000000,6.79179,6.81166,6.68687,6.80514,1258628.8786447,0
+ADEA.US,D,20160405,000000,6.76379,6.80722,6.66805,6.67039,1052596.9929688,0
+ADEA.US,D,20160406,000000,6.673,6.71959,6.60106,6.6929,659817.2954418,0
+ADEA.US,D,20160407,000000,6.64475,6.64894,6.51028,6.54353,937584.40678109,0
+ADEA.US,D,20160408,000000,6.59898,6.66463,6.58326,6.65573,844424.55598624,0
+ADEA.US,D,20160411,000000,6.64475,6.82682,6.6144,6.62775,838423.36750158,0
+ADEA.US,D,20160412,000000,6.64267,6.68426,6.55215,6.56784,1278597.1644051,0
+ADEA.US,D,20160413,000000,6.6144,6.71356,6.58511,6.71356,1437460.4730743,0
+ADEA.US,D,20160414,000000,6.70674,6.70674,6.49146,6.58719,2244490.3622164,0
+ADEA.US,D,20160415,000000,6.5566,6.5919,6.51396,6.54823,1544216.6470793,0
+ADEA.US,D,20160418,000000,6.54823,6.58719,6.50217,6.55215,1522711.7512738,0
+ADEA.US,D,20160419,000000,6.58956,6.59688,6.46947,6.50898,1337684.0252941,0
+ADEA.US,D,20160420,000000,6.51735,6.53305,6.41873,6.41873,1073188.332056,0
+ADEA.US,D,20160421,000000,6.42134,6.42789,6.35724,6.38785,994748.5939072,0
+ADEA.US,D,20160422,000000,6.39936,6.51735,6.31826,6.49799,2247315.1254586,0
+ADEA.US,D,20160425,000000,6.47811,6.48437,6.35724,6.40146,1625198.2899047,0
+ADEA.US,D,20160426,000000,6.44253,6.53749,6.43573,6.52678,1257864.3960353,0
+ADEA.US,D,20160427,000000,6.53489,6.61885,6.50217,6.58956,1903152.6994834,0
+ADEA.US,D,20160428,000000,6.66647,6.85143,6.44515,6.46032,2344756.0788667,0
+ADEA.US,D,20160429,000000,6.42789,6.42789,6.27377,6.30675,2010226.1337712,0
+ADEA.US,D,20160502,000000,6.33945,6.5218,6.31565,6.51159,2777193.3117619,0
+ADEA.US,D,20160503,000000,6.82267,7.18291,6.76038,6.80722,4368517.3772391,0
+ADEA.US,D,20160504,000000,6.74417,6.91474,6.70232,6.7303,3176960.3803398,0
+ADEA.US,D,20160505,000000,6.77008,6.83861,6.67039,6.67797,1546162.2553205,0
+ADEA.US,D,20160506,000000,6.67797,6.73475,6.58118,6.68951,1542179.3009249,0
+ADEA.US,D,20160509,000000,6.66044,6.72401,6.59688,6.63638,1592249.0894348,0
+ADEA.US,D,20160510,000000,6.64083,6.75044,6.61414,6.73738,1113021.6984245,0
+ADEA.US,D,20160511,000000,6.71514,6.80722,6.6144,6.61885,1383063.7129947,0
+ADEA.US,D,20160512,000000,6.64659,6.65573,6.50688,6.52913,994813.574929,0
+ADEA.US,D,20160513,000000,6.53489,6.62775,6.44515,6.47574,1762675.1975729,0
+ADEA.US,D,20160516,000000,6.46032,6.68321,6.40564,6.64894,1822106.0756361,0
+ADEA.US,D,20160517,000000,6.64894,6.67039,6.335,6.36874,2945375.6634411,0
+ADEA.US,D,20160518,000000,6.35253,6.54167,6.35253,6.46477,1199928.0814735,0
+ADEA.US,D,20160519,000000,6.44934,6.65339,6.41689,6.51551,1636910.1634823,0
+ADEA.US,D,20160520,000000,6.566,6.79152,6.566,6.74809,1309153.5343073,0
+ADEA.US,D,20160523,000000,6.77792,6.85378,6.73659,6.75881,1282450.156757,0
+ADEA.US,D,20160524,000000,6.83861,7.04319,6.81429,7.02856,1576019.123635,0
+ADEA.US,D,20160525,000000,7.06388,7.06388,6.8666,6.94456,1514868.1597002,0
+ADEA.US,D,20160526,000000,6.9579,6.99297,6.92835,6.97544,813325.40343134,0
+ADEA.US,D,20160527,000000,6.96917,7.07225,6.96654,7.04791,1133895.8960771,0
+ADEA.US,D,20160531,000000,7.06388,7.1719,6.9906,7.13424,2166222.6326548,0
+ADEA.US,D,20160601,000000,7.12979,7.38459,7.09028,7.34432,2221659.0890834,0
+ADEA.US,D,20160602,000000,7.30193,7.30193,7.09868,7.20986,2553738.8674153,0
+ADEA.US,D,20160603,000000,7.2177,7.23103,7.03824,7.15438,964429.21361401,0
+ADEA.US,D,20160606,000000,7.14758,7.26977,7.09868,7.2386,1062156.8480007,0
+ADEA.US,D,20160607,000000,7.27182,7.34432,7.23966,7.25561,1284067.0374762,0
+ADEA.US,D,20160608,000000,7.24724,7.30326,7.18525,7.26061,1399687.3873384,0
+ADEA.US,D,20160609,000000,7.20986,7.27735,7.16749,7.24724,1671732.3463455,0
+ADEA.US,D,20160610,000000,7.15859,7.29331,7.10782,7.11879,843354.28033289,0
+ADEA.US,D,20160613,000000,7.09473,7.21349,7.06804,7.11619,886696.62187907,0
+ADEA.US,D,20160614,000000,7.08115,7.13216,7.01914,7.08794,839046.42082833,0
+ADEA.US,D,20160615,000000,7.112,7.11879,6.99689,7.00134,885962.71857393,0
+ADEA.US,D,20160616,000000,6.94196,7.01519,6.85378,6.97125,932382.10262339,0
+ADEA.US,D,20160617,000000,6.98144,7.01519,6.76955,6.83624,2110709.7279652,0
+ADEA.US,D,20160620,000000,6.93777,7.02856,6.93777,6.96209,843526.28892005,0
+ADEA.US,D,20160621,000000,6.9906,7.04556,6.87994,6.94875,1132623.0325323,0
+ADEA.US,D,20160622,000000,6.94691,7.07225,6.91658,6.99297,1261132.5591909,0
+ADEA.US,D,20160623,000000,7.04109,7.18291,6.99165,7.18291,1092220.1266197,0
+ADEA.US,D,20160624,000000,6.8666,7.00892,6.76328,6.7651,1398345.7203587,0
+ADEA.US,D,20160627,000000,6.69863,6.76118,6.50009,6.51551,1568813.8750403,0
+ADEA.US,D,20160628,000000,6.566,6.65207,6.42291,6.57542,785444.72266253,0
+ADEA.US,D,20160629,000000,6.65207,6.71251,6.56811,6.58379,1119833.2384752,0
+ADEA.US,D,20160630,000000,6.5995,6.77426,6.57856,6.77426,2060399.1274333,0
+ADEA.US,D,20160701,000000,6.75386,6.84933,6.67171,6.77792,1211490.8809424,0
+ADEA.US,D,20160705,000000,6.72743,6.72822,6.53121,6.59216,943765.24867896,0
+ADEA.US,D,20160706,000000,6.53121,6.63744,6.48256,6.53749,1189462.3145493,0
+ADEA.US,D,20160707,000000,6.56811,6.64762,6.54612,6.57753,1026753.6583543,0
+ADEA.US,D,20160708,000000,6.65418,6.80514,6.64528,6.79152,824570.94261723,0
+ADEA.US,D,20160711,000000,6.80514,6.89121,6.78681,6.88673,718854.46496118,0
+ADEA.US,D,20160712,000000,6.93043,7.03063,6.87549,7.00397,951394.7851219,0
+ADEA.US,D,20160713,000000,7.04109,7.06804,6.9906,7.04791,1135092.311361,0
+ADEA.US,D,20160714,000000,7.09657,7.12247,6.99297,7.02148,798792.58902457,0
+ADEA.US,D,20160715,000000,7.03561,7.07878,6.90193,7.06388,909814.57599064,0
+ADEA.US,D,20160718,000000,7.12534,7.152,7.08557,7.08794,761952.17207232,0
+ADEA.US,D,20160719,000000,7.08323,7.13424,7.04556,7.12353,1162021.2112809,0
+ADEA.US,D,20160720,000000,7.14758,7.24045,7.09028,7.2274,1016746.5809958,0
+ADEA.US,D,20160721,000000,7.24045,7.24045,7.08794,7.17869,1609621.9567359,0
+ADEA.US,D,20160722,000000,7.15227,7.15227,6.98144,7.03063,1452283.7908727,0
+ADEA.US,D,20160725,000000,7.04791,7.09028,7.01261,7.07878,1069484.4138128,0
+ADEA.US,D,20160726,000000,7.07225,7.16354,7.03927,7.16117,1463666.9369283,0
+ADEA.US,D,20160727,000000,7.14363,7.21141,7.12353,7.18997,1072504.1201204,0
+ADEA.US,D,20160728,000000,7.18759,7.19362,7.09028,7.09473,919542.61719667,0
+ADEA.US,D,20160729,000000,7.10337,7.13216,7.03719,7.10599,1290561.3172439,0
+ADEA.US,D,20160801,000000,7.12534,7.21349,7.08557,7.21349,1209912.2243537,0
+ADEA.US,D,20160802,000000,7.18525,7.19544,7.05314,7.09028,1658896.6833318,0
+ADEA.US,D,20160803,000000,6.65418,6.87367,6.39099,6.85849,4890016.8341426,0
+ADEA.US,D,20160804,000000,6.87367,6.96417,6.84698,6.92417,1998399.5878022,0
+ADEA.US,D,20160805,000000,6.96417,7.07878,6.95112,7.0594,1518851.1140958,0
+ADEA.US,D,20160808,000000,7.06204,7.10782,7.04556,7.08557,1097659.4203863,0
+ADEA.US,D,20160809,000000,7.07694,7.12116,7.01703,7.101,2292809.4855505,0
+ADEA.US,D,20160810,000000,7.10337,7.12769,7.04319,7.10337,1690450.7030394,0
+ADEA.US,D,20160811,000000,7.11436,7.16954,7.09971,7.101,1140955.892976,0
+ADEA.US,D,20160812,000000,7.08794,7.14574,7.08557,7.13659,1056576.1249513,0
+ADEA.US,D,20160815,000000,7.09657,7.27393,7.09657,7.2386,1492400.0158068,0
+ADEA.US,D,20160816,000000,7.20776,7.25825,7.18628,7.19207,1293275.2305077,0
+ADEA.US,D,20160817,000000,7.16354,7.26061,7.08141,7.2177,2011594.5576422,0
+ADEA.US,D,20160818,000000,7.2274,7.34979,7.20776,7.34274,1020251.7337604,0
+ADEA.US,D,20160819,000000,7.34774,7.40712,7.29825,7.3051,1595788.6439168,0
+ADEA.US,D,20160822,000000,7.26319,7.32889,7.10937,7.32889,1774253.2866939,0
+ADEA.US,D,20160823,000000,7.38096,7.42307,7.36527,7.40133,1091146.0285534,0
+ADEA.US,D,20160824,000000,7.41549,7.43665,7.38354,7.40527,1715300.2102615,0
+ADEA.US,D,20160825,000000,7.37621,7.48377,7.34774,7.46308,793154.52977944,0
+ADEA.US,D,20160826,000000,7.46987,7.51856,7.4089,7.5013,1124164.0324581,0
+ADEA.US,D,20160829,000000,7.50309,7.59911,7.49683,7.52483,1633775.7847833,0
+ADEA.US,D,20160830,000000,7.53189,7.62712,7.47877,7.4924,977368.08177996,0
+ADEA.US,D,20160831,000000,7.5052,7.54288,7.42544,7.46071,1163710.717848,0
+ADEA.US,D,20160901,000000,7.45865,7.52483,7.20618,7.50309,948680.87185813,0
+ADEA.US,D,20160902,000000,7.52088,7.52746,7.44292,7.51646,728410.49758008,0
+ADEA.US,D,20160906,000000,7.51856,7.54288,7.42044,7.51383,1123785.6135663,0
+ADEA.US,D,20160907,000000,7.53867,7.55463,7.47877,7.54968,1008383.1412478,0
+ADEA.US,D,20160908,000000,7.53426,7.54968,7.43665,7.5013,670779.97606218,0
+ADEA.US,D,20160909,000000,7.42697,7.44739,7.38801,7.4178,1385934.3451934,0
+ADEA.US,D,20160912,000000,7.38986,7.47198,7.3281,7.46545,1324359.0934105,0
+ADEA.US,D,20160913,000000,7.43407,7.52899,7.34774,7.36079,1612748.6906088,0
+ADEA.US,D,20160914,000000,7.37413,7.37413,7.16928,7.23887,1235858.7641205,0
+ADEA.US,D,20160915,000000,7.25588,7.38986,7.16722,7.38801,839241.36389376,0
+ADEA.US,D,20160916,000000,7.41154,7.45418,7.27004,7.43849,2154258.479816,0
+ADEA.US,D,20160919,000000,7.46071,7.56563,7.43665,7.44739,818776.1644372,0
+ADEA.US,D,20160920,000000,7.49893,7.89476,7.47619,7.84739,4406198.725062,0
+ADEA.US,D,20160921,000000,7.87459,8.26179,7.87459,8.25682,4219718.4821244,0
+ADEA.US,D,20160922,000000,8.56473,8.6482,8.43262,8.54173,3431682.1634155,0
+ADEA.US,D,20160923,000000,8.55062,8.55062,8.32144,8.40152,2208869.2950263,0
+ADEA.US,D,20160926,000000,8.36827,8.48548,8.36201,8.39496,1404518.9174306,0
+ADEA.US,D,20160927,000000,8.44415,8.45279,8.37769,8.41091,1108629.7458328,0
+ADEA.US,D,20160928,000000,8.4261,8.55507,8.36016,8.48234,1390058.7288717,0
+ADEA.US,D,20160929,000000,8.48887,8.51086,8.37769,8.48234,1094410.3692959,0
+ADEA.US,D,20160930,000000,8.53755,8.57731,8.3968,8.55062,1707120.2463397,0
+ADEA.US,D,20161003,000000,8.54407,8.6482,8.49543,8.6223,1866201.4325526,0
+ADEA.US,D,20161004,000000,8.61551,8.73088,8.56005,8.66234,2512770.2443717,0
+ADEA.US,D,20161005,000000,8.67592,8.78477,8.62623,8.64428,2460024.7667285,0
+ADEA.US,D,20161006,000000,8.62022,8.71519,8.62022,8.69766,1141406.9377156,0
+ADEA.US,D,20161007,000000,8.69345,8.71961,8.56473,8.68013,1837961.4449574,0
+ADEA.US,D,20161010,000000,8.6482,8.77536,8.63775,8.74472,1069224.4897256,0
+ADEA.US,D,20161011,000000,8.73556,8.73556,8.49724,8.57337,2598583.4172891,0
+ADEA.US,D,20161012,000000,8.60111,8.60111,8.49543,8.51948,1251675.9093112,0
+ADEA.US,D,20161013,000000,8.44415,8.4486,8.3442,8.4057,1023416.6917638,0
+ADEA.US,D,20161014,000000,8.42426,8.51294,8.3798,8.41222,711901.4956277,0
+ADEA.US,D,20161017,000000,8.3968,8.46455,8.33086,8.34161,714821.81919602,0
+ADEA.US,D,20161018,000000,8.46455,8.46455,8.33086,8.3968,1662753.4980968,0
+ADEA.US,D,20161019,000000,8.37508,8.50851,8.31986,8.44178,1470409.6735442,0
+ADEA.US,D,20161020,000000,8.4083,8.45279,8.30783,8.31986,1078398.2810398,0
+ADEA.US,D,20161021,000000,8.29685,8.37508,8.26416,8.29685,1393437.7420057,0
+ADEA.US,D,20161024,000000,8.35311,8.48626,8.34161,8.45279,1059840.4656939,0
+ADEA.US,D,20161025,000000,8.4083,8.4758,8.30783,8.34161,1350882.8175473,0
+ADEA.US,D,20161026,000000,8.30783,8.34161,8.25264,8.26416,1323311.7522354,0
+ADEA.US,D,20161027,000000,8.34161,8.4083,8.24242,8.25264,1216857.5488612,0
+ADEA.US,D,20161028,000000,8.27461,8.35311,8.21392,8.25264,864763.61581227,0
+ADEA.US,D,20161031,000000,8.24242,8.26416,8.14198,8.25264,1461277.9287736,0
+ADEA.US,D,20161101,000000,8.25264,8.36435,8.06952,8.14198,1519879.3432056,0
+ADEA.US,D,20161102,000000,8.45279,8.66415,8.36435,8.36435,2482905.7312312,0
+ADEA.US,D,20161103,000000,8.3858,8.41981,8.13071,8.28612,2176738.0909486,0
+ADEA.US,D,20161104,000000,8.29685,8.3968,8.15245,8.30783,1987433.0847687,0
+ADEA.US,D,20161107,000000,8.43133,8.53204,8.38161,8.52054,1789818.1526234,0
+ADEA.US,D,20161108,000000,8.4656,8.62178,8.45355,8.55403,1354789.3236819,0
+ADEA.US,D,20161109,000000,8.4656,8.71098,8.3102,8.67829,1648404.1595163,0
+ADEA.US,D,20161110,000000,8.756,8.8567,8.44258,8.5768,2698015.847895,0
+ADEA.US,D,20161111,000000,8.5768,8.8337,8.54305,8.82322,1893959.7961039,0
+ADEA.US,D,20161114,000000,8.87921,9.03434,8.61053,8.69921,2261729.4450608,0
+ADEA.US,D,20161115,000000,8.72172,9.05764,8.72172,8.82322,1751815.7221048,0
+ADEA.US,D,20161116,000000,8.756,8.99273,8.756,8.97888,1393292.4903099,0
+ADEA.US,D,20161117,000000,8.97888,9.07985,8.95717,9.00189,1097449.1876687,0
+ADEA.US,D,20161118,000000,9.00189,9.05764,8.87921,8.99066,2201342.9637356,0
+ADEA.US,D,20161121,000000,9.05764,9.07985,8.8337,8.93414,1483914.2588411,0
+ADEA.US,D,20161122,000000,8.99066,9.05188,8.89044,9.03434,1379451.5326647,0
+ADEA.US,D,20161123,000000,8.95717,9.03434,8.92316,9.01316,1147954.731266,0
+ADEA.US,D,20161125,000000,9.05764,9.07985,9.00189,9.06888,455176.76811516,0
+ADEA.US,D,20161128,000000,9.06888,9.10839,8.95717,8.97888,1378901.1051858,0
+ADEA.US,D,20161129,000000,8.99066,9.09112,8.96841,9.02389,1959625.0298478,0
+ADEA.US,D,20161130,000000,9.07985,9.07985,8.71648,8.8567,1779222.4236556,0
+ADEA.US,D,20161201,000000,8.91271,9.01316,8.69921,8.74472,2831391.3063631,0
+ADEA.US,D,20161202,000000,8.756,8.89044,8.67829,8.80048,929243.90151134,0
+ADEA.US,D,20161205,000000,8.8567,8.94514,8.77771,8.90092,1363676.4340174,0
+ADEA.US,D,20161206,000000,8.91271,9.04612,8.81171,9.02389,1222052.2081927,0
+ADEA.US,D,20161207,000000,8.99066,9.1136,8.90665,9.07985,1537225.4536154,0
+ADEA.US,D,20161208,000000,9.07985,9.39303,8.95717,9.3705,1301302.2979076,0
+ADEA.US,D,20161209,000000,9.42652,9.60545,9.28133,9.59498,1930956.9319912,0
+ADEA.US,D,20161212,000000,9.57197,9.58218,9.34882,9.52202,1808597.6679261,0
+ADEA.US,D,20161213,000000,9.54997,9.67242,9.41525,9.61722,1404117.5640605,0
+ADEA.US,D,20161214,000000,9.61722,9.76218,9.51622,9.70564,1489800.7749344,0
+ADEA.US,D,20161215,000000,9.72817,9.94451,9.70564,9.8961,1729817.735016,0
+ADEA.US,D,20161216,000000,9.95179,10.0863,9.86341,10.0078,2941010.4677407,0
+ADEA.US,D,20161219,000000,10.0643,10.1313,10.0419,10.0863,1452841.8631777,0
+ADEA.US,D,20161220,000000,10.153,10.153,9.91887,10.0303,1986175.5108761,0
+ADEA.US,D,20161221,000000,10.0419,10.164,9.96363,9.97438,1413987.0345493,0
+ADEA.US,D,20161222,000000,9.98632,10.0526,9.95179,9.95179,1896299.112889,0
+ADEA.US,D,20161223,000000,9.95179,10.0303,9.94138,9.99677,794461.79504171,0
+ADEA.US,D,20161227,000000,10.0526,10.1922,9.95179,10.153,1218604.3916238,0
+ADEA.US,D,20161228,000000,9.85214,10.0923,9.85214,9.95179,1677450.6762647,0
+ADEA.US,D,20161229,000000,9.97438,10.0526,9.92959,10.0189,1084953.7194163,0
+ADEA.US,D,20161230,000000,9.98632,10.0078,9.85214,9.88562,1423929.130886,0
+ADEA.US,D,20170103,000000,9.88562,10.0526,9.86888,10.0303,2592192.3426736,0
+ADEA.US,D,20170104,000000,10.0643,10.2653,9.9694,10.1313,4304373.4638883,0
+ADEA.US,D,20170105,000000,10.1313,10.2315,9.98632,10.1867,1831386.8945155,0
+ADEA.US,D,20170106,000000,10.2092,10.2765,10.0473,10.0526,2255070.801532,0
+ADEA.US,D,20170109,000000,10.0303,10.0976,9.73964,9.76218,2136660.090145,0
+ADEA.US,D,20170110,000000,9.79539,10.0643,9.76218,10.0419,2824331.3094643,0
+ADEA.US,D,20170111,000000,10.0189,10.0303,9.76218,9.87386,1763951.8835307,0
+ADEA.US,D,20170112,000000,9.86341,9.86341,9.61827,9.73964,1142687.4460865,0
+ADEA.US,D,20170113,000000,9.78439,9.90684,9.77339,9.85214,884919.19981195,0
+ADEA.US,D,20170117,000000,9.86341,9.88562,9.70564,9.81787,1569085.2663667,0
+ADEA.US,D,20170118,000000,9.82888,9.85214,9.65046,9.77339,1725712.4634031,0
+ADEA.US,D,20170119,000000,9.77339,9.87989,9.66118,9.70564,956245.42727924,0
+ADEA.US,D,20170120,000000,9.72817,9.87386,9.68395,9.68395,843468.95272434,0
+ADEA.US,D,20170123,000000,9.67242,9.8961,9.67242,9.8961,1146907.390091,0
+ADEA.US,D,20170124,000000,9.90684,10.0526,9.8961,10.0189,1829907.6206662,0
+ADEA.US,D,20170125,000000,10.0643,10.2315,9.96363,10.1867,1371630.8755694,0
+ADEA.US,D,20170126,000000,10.1763,10.1988,10.0303,10.1313,938146.30149907,0
+ADEA.US,D,20170127,000000,10.1988,10.2653,9.91887,10.243,761501.12733269,0
+ADEA.US,D,20170130,000000,10.164,10.164,9.8961,10.0419,1130967.9276826,0
+ADEA.US,D,20170131,000000,9.98632,10.1373,9.85214,10.1088,1624460.5641864,0
+ADEA.US,D,20170201,000000,10.2092,10.2653,10.0303,10.1198,1080424.159955,0
+ADEA.US,D,20170202,000000,10.0753,10.164,10.0189,10.0643,970590.94344668,0
+ADEA.US,D,20170203,000000,10.1423,10.2315,10.0976,10.2315,984332.51835263,0
+ADEA.US,D,20170206,000000,10.1763,10.2208,10.0753,10.0976,862584.84037514,0
+ADEA.US,D,20170207,000000,10.1313,10.164,10.0078,10.1423,1432093.8051555,0
+ADEA.US,D,20170208,000000,10.1313,10.1313,9.80637,9.85214,1175789.5430783,0
+ADEA.US,D,20170209,000000,9.88562,9.98583,9.78439,9.82888,1111316.9022052,0
+ADEA.US,D,20170210,000000,9.84038,9.90684,9.72817,9.80637,1242074.0077358,0
+ADEA.US,D,20170213,000000,9.84038,9.90684,9.73964,9.79539,1227522.0812637,0
+ADEA.US,D,20170214,000000,9.80637,9.81787,9.66118,9.78439,1147809.4795701,0
+ADEA.US,D,20170215,000000,9.72817,9.87386,9.72817,9.84038,1393078.4351792,0
+ADEA.US,D,20170216,000000,9.81787,9.92959,9.76218,9.92959,1287059.9868924,0
+ADEA.US,D,20170217,000000,9.68395,9.87386,9.47126,9.82888,2137550.7123851,0
+ADEA.US,D,20170221,000000,9.88562,10.0863,9.88562,10.0303,1670727.0517141,0
+ADEA.US,D,20170222,000000,10.0189,10.0863,9.84038,9.98632,1834857.6455627,0
+ADEA.US,D,20170223,000000,9.16935,9.96363,9.16935,9.16935,2521833.1857074,0
+ADEA.US,D,20170224,000000,8.69921,9.16567,8.43655,8.4873,6241870.544604,0
+ADEA.US,D,20170227,000000,8.43107,8.55455,8.27435,8.29607,3859681.5747625,0
+ADEA.US,D,20170228,000000,8.28456,8.35258,7.96983,8.05982,2790128.3575148,0
+ADEA.US,D,20170301,000000,8.09383,8.16788,7.84635,8.02661,3990064.0838145,0
+ADEA.US,D,20170302,000000,7.89213,8.05982,7.89213,7.95909,2660651.7603552,0
+ADEA.US,D,20170303,000000,7.91384,7.98162,7.85707,7.95909,1802321.265702,0
+ADEA.US,D,20170306,000000,7.91384,7.98162,7.7901,7.82385,2410295.1729798,0
+ADEA.US,D,20170307,000000,7.75663,7.86939,7.71161,7.76789,1844176.6885727,0
+ADEA.US,D,20170308,000000,7.80137,7.81337,7.61065,7.62164,1903978.3407015,0
+ADEA.US,D,20170309,000000,7.59964,7.75663,7.59964,7.59964,1372735.5529402,0
+ADEA.US,D,20170310,000000,7.59964,7.72314,7.50915,7.57637,2079725.2478017,0
+ADEA.US,D,20170313,000000,7.62164,7.76789,7.58816,7.76789,2012553.9833171,0
+ADEA.US,D,20170314,000000,7.72314,7.76789,7.57637,7.70064,1324878.9415849,0
+ADEA.US,D,20170315,000000,7.73388,7.77884,7.70064,7.73388,1883597.234332,0
+ADEA.US,D,20170316,000000,7.76789,7.98162,7.76789,7.96983,1494364.7361131,0
+ADEA.US,D,20170317,000000,7.89213,8.07133,7.89213,8.04912,3304728.3588672,0
+ADEA.US,D,20170320,000000,8.07133,8.67908,8.06061,8.45328,4129528.6462675,0
+ADEA.US,D,20170321,000000,8.5098,8.52081,8.20607,8.27356,3552359.5657396,0
+ADEA.US,D,20170322,000000,8.25158,8.35258,8.11634,8.18356,2850832.099123,0
+ADEA.US,D,20170323,000000,8.20607,8.25158,8.09383,8.20607,2650029.2744961,0
+ADEA.US,D,20170324,000000,8.25158,8.43107,8.25158,8.37483,2039670.1814764,0
+ADEA.US,D,20170327,000000,8.33007,8.36382,8.10507,8.25158,1683375.4164883,0
+ADEA.US,D,20170328,000000,8.2181,8.25158,7.94209,8.02661,2575954.7320476,0
+ADEA.US,D,20170329,000000,7.99233,8.03758,7.65539,7.6666,3056630.817603,0
+ADEA.US,D,20170330,000000,7.67787,7.98162,7.67787,7.70064,1999787.1237384,0
+ADEA.US,D,20170331,000000,7.68939,7.7901,7.57637,7.63338,2786600.2702719,0
+ADEA.US,D,20170403,000000,7.6666,7.68939,7.29593,7.35216,3063706.104154,0
+ADEA.US,D,20170404,000000,7.34063,7.44191,7.32889,7.39717,2177483.4614928,0
+ADEA.US,D,20170405,000000,7.41886,7.46466,7.2734,7.34063,4805182.1989652,0
+ADEA.US,D,20170406,000000,7.31815,7.44191,7.23992,7.41886,2621819.8662051,0
+ADEA.US,D,20170407,000000,7.41886,7.41886,7.22842,7.34063,2866060.5927045,0
+ADEA.US,D,20170410,000000,7.31815,7.39717,7.25066,7.2734,1886616.9406396,0
+ADEA.US,D,20170411,000000,7.25066,7.30662,7.18317,7.28494,1475137.998484,0
+ADEA.US,D,20170412,000000,7.25066,7.26243,7.18317,7.19389,2480631.3954678,0
+ADEA.US,D,20170413,000000,7.1609,7.25066,7.05993,7.14969,2277707.1315996,0
+ADEA.US,D,20170417,000000,7.1609,7.22842,7.09367,7.14969,1708049.0927103,0
+ADEA.US,D,20170418,000000,7.09367,7.20591,7.08297,7.18317,1603525.2079251,0
+ADEA.US,D,20170419,000000,7.18317,7.2734,7.12716,7.14969,1321358.4991681,0
+ADEA.US,D,20170420,000000,7.1609,7.26243,7.11568,7.23992,2297751.8656209,0
+ADEA.US,D,20170421,000000,7.23992,7.26243,7.15542,7.20591,1997524.2552142,0
+ADEA.US,D,20170424,000000,7.32889,7.37464,7.23992,7.29593,1622946.8886196,0
+ADEA.US,D,20170425,000000,7.35216,7.41886,7.30662,7.39717,1116630.0563413,0
+ADEA.US,D,20170426,000000,7.35216,7.52035,7.25066,7.52035,2199206.234842,0
+ADEA.US,D,20170427,000000,7.52035,7.65539,7.48713,7.54288,1833561.8475396,0
+ADEA.US,D,20170428,000000,7.55463,7.58816,7.46466,7.55463,2318102.3926861,0
+ADEA.US,D,20170501,000000,7.55463,7.75663,7.44191,7.70064,2259680.6316673,0
+ADEA.US,D,20170502,000000,7.53136,7.67787,7.31815,7.34063,2761315.0079624,0
+ADEA.US,D,20170503,000000,7.28494,7.39717,7.21639,7.34063,2306080.9036515,0
+ADEA.US,D,20170504,000000,7.25066,7.77884,7.22842,7.62164,2341992.4742333,0
+ADEA.US,D,20170505,000000,7.63338,7.74536,7.04817,7.17217,2928996.6235322,0
+ADEA.US,D,20170508,000000,7.14969,7.25066,7.09367,7.17217,1518698.2175739,0
+ADEA.US,D,20170509,000000,7.19389,7.21639,7.08164,7.19389,1896646.9524764,0
+ADEA.US,D,20170510,000000,7.18317,7.39717,7.18317,7.37464,1757709.883024,0
+ADEA.US,D,20170511,000000,7.37464,7.50235,7.32889,7.48713,1561849.4384677,0
+ADEA.US,D,20170512,000000,7.44191,7.45287,7.34063,7.41886,1471292.6509582,0
+ADEA.US,D,20170515,000000,7.43012,7.52035,7.40765,7.48713,1220152.4689081,0
+ADEA.US,D,20170516,000000,7.47513,7.4984,7.34063,7.39717,1636271.8205034,0
+ADEA.US,D,20170517,000000,7.30662,7.35216,7.18317,7.20591,1979841.7724562,0
+ADEA.US,D,20170518,000000,7.17217,7.23992,7.08164,7.21639,1950225.7161638,0
+ADEA.US,D,20170519,000000,7.21639,7.30662,7.05993,7.1609,2888050.934967,0
+ADEA.US,D,20170522,000000,7.1609,7.25119,7.09841,7.14969,1608310.8690606,0
+ADEA.US,D,20170523,000000,7.14969,7.24018,7.02514,7.19389,1117715.6216468,0
+ADEA.US,D,20170524,000000,7.21692,7.34195,7.18344,7.20618,693412.48371672,0
+ADEA.US,D,20170525,000000,7.21692,7.29696,7.11542,7.1609,985471.5974408,0
+ADEA.US,D,20170526,000000,7.13843,7.18344,7.02514,7.05914,1032559.9037736,0
+ADEA.US,D,20170530,000000,7.03666,7.10415,7.00239,7.05914,905422.62339905,0
+ADEA.US,D,20170531,000000,7.08141,7.09315,6.88963,6.93464,1381370.3840146,0
+ADEA.US,D,20170601,000000,6.93464,7.04738,6.90063,7.03666,1561386.9264889,0
+ADEA.US,D,20170602,000000,7.18344,7.60175,7.18344,7.46624,2070589.6806181,0
+ADEA.US,D,20170605,000000,7.44345,7.46624,7.26319,7.27393,1411154.6264811,0
+ADEA.US,D,20170606,000000,7.24018,7.35347,7.21692,7.28572,1213887.5339231,0
+ADEA.US,D,20170607,000000,7.27393,7.38748,7.22868,7.36474,1850946.1820798,0
+ADEA.US,D,20170608,000000,7.34195,7.37595,7.09315,7.22868,1864649.5328553,0
+ADEA.US,D,20170609,000000,7.21692,7.29696,6.90063,7.12689,2633990.4293486,0
+ADEA.US,D,20170612,000000,7.10415,7.10415,6.91187,7.02514,1649015.745604,0
+ADEA.US,D,20170613,000000,7.03666,7.19389,6.95765,7.00239,1229498.2688094,0
+ADEA.US,D,20170614,000000,7.00239,7.04738,6.85562,6.94638,1444134.4062553,0
+ADEA.US,D,20170615,000000,6.90063,6.93464,6.70885,6.91187,1346853.9941952,0
+ADEA.US,D,20170616,000000,6.73083,6.8666,6.69682,6.82109,2057195.9452995,0
+ADEA.US,D,20170619,000000,6.85562,6.93464,6.79858,6.84383,1392424.8025481,0
+ADEA.US,D,20170620,000000,6.81008,6.84383,6.7766,6.78707,2329661.3697419,0
+ADEA.US,D,20170621,000000,6.82109,6.88963,6.7766,6.84383,1630282.0992579,0
+ADEA.US,D,20170622,000000,6.8666,6.88963,6.76457,6.82109,1892965.9687116,0
+ADEA.US,D,20170623,000000,6.83285,7.15411,6.81008,7.07015,5153698.3534012,0
+ADEA.US,D,20170626,000000,7.08141,7.18917,6.92311,7.00239,1478765.4684661,0
+ADEA.US,D,20170627,000000,6.97963,6.97963,6.78131,6.81008,1613646.957675,0
+ADEA.US,D,20170628,000000,6.8666,6.94638,6.78707,6.87236,1541456.8648589,0
+ADEA.US,D,20170629,000000,6.87786,6.87786,6.6178,6.7766,2081682.3232821,0
+ADEA.US,D,20170630,000000,6.79858,6.99086,6.70885,6.73686,1605807.1885145,0
+ADEA.US,D,20170703,000000,7.46624,8.00961,7.30768,7.35347,5273492.7783116,0
+ADEA.US,D,20170705,000000,7.43223,7.63628,7.18344,7.62396,5568812.4103653,0
+ADEA.US,D,20170706,000000,7.54499,7.62396,7.36474,7.36474,3391007.8661764,0
+ADEA.US,D,20170707,000000,7.39901,7.57927,7.30768,7.568,2369162.1861753,0
+ADEA.US,D,20170710,000000,7.55726,7.568,7.34195,7.36474,1943953.1363528,0
+ADEA.US,D,20170711,000000,7.37595,7.50077,7.27393,7.46624,1588094.1264521,0
+ADEA.US,D,20170712,000000,7.54499,7.61927,7.43223,7.60175,1612496.4113476,0
+ADEA.US,D,20170713,000000,7.62396,7.6695,7.29696,7.35347,4149194.9613972,0
+ADEA.US,D,20170714,000000,7.37595,7.4207,7.11542,7.12689,2451856.2700459,0
+ADEA.US,D,20170717,000000,7.12689,7.30768,6.94638,7.00866,2034609.3066015,0
+ADEA.US,D,20170718,000000,6.96917,7.00239,6.85562,6.91187,1773832.8212586,0
+ADEA.US,D,20170719,000000,6.92311,7.02514,6.85562,6.91187,1976168.4335176,0
+ADEA.US,D,20170720,000000,6.92311,7.00239,6.85562,6.96917,1986389.5660067,0
+ADEA.US,D,20170721,000000,7.03666,7.32968,6.78707,6.84383,2012676.3005347,0
+ADEA.US,D,20170724,000000,6.87786,7.17217,6.7536,6.78707,1990456.6134893,0
+ADEA.US,D,20170725,000000,6.7766,6.87786,6.73083,6.84383,2059133.9087146,0
+ADEA.US,D,20170726,000000,6.8666,6.90611,6.7766,6.88963,1510311.8433475,0
+ADEA.US,D,20170727,000000,6.88963,6.90063,6.64581,6.66333,2949339.5057714,0
+ADEA.US,D,20170728,000000,6.66333,7.12689,6.65154,6.69682,3002948.8487632,0
+ADEA.US,D,20170731,000000,6.69682,6.73083,6.56105,6.6178,6922225.66535,0
+ADEA.US,D,20170801,000000,6.6178,6.65154,6.50533,6.51657,1956914.9389971,0
+ADEA.US,D,20170802,000000,6.51657,6.56105,6.32297,6.35777,2361517.3600802,0
+ADEA.US,D,20170803,000000,6.335,6.40275,6.04119,6.25598,1586156.163037,0
+ADEA.US,D,20170804,000000,6.26725,6.32297,6.09747,6.11995,1727283.4751656,0
+ADEA.US,D,20170807,000000,6.14245,6.22171,6.10897,6.13122,1831604.7720593,0
+ADEA.US,D,20170808,000000,6.10897,6.19975,5.95017,5.96143,1912055.099471,0
+ADEA.US,D,20170809,000000,5.9389,6.04017,5.92769,5.98444,1889476.1055991,0
+ADEA.US,D,20170810,000000,5.9389,5.96143,5.73617,5.74664,1669683.532952,0
+ADEA.US,D,20170811,000000,5.78092,5.81466,5.64515,5.80261,2052631.9841207,0
+ADEA.US,D,20170814,000000,5.82564,5.98444,5.78092,5.86017,2065177.1437428,0
+ADEA.US,D,20170815,000000,5.84867,5.87115,5.78092,5.78092,2243011.088367,0
+ADEA.US,D,20170816,000000,5.80287,5.96298,5.74638,5.90621,1285588.3578692,0
+ADEA.US,D,20170817,000000,5.86067,5.90621,5.70085,5.74638,1941353.8954805,0
+ADEA.US,D,20170818,000000,5.70085,5.82614,5.67811,5.80287,1428473.9799996,0
+ADEA.US,D,20170821,000000,5.79161,5.8434,5.78092,5.80287,1452880.0873081,0
+ADEA.US,D,20170822,000000,5.82614,5.93996,5.81492,5.92898,1780544.9785701,0
+ADEA.US,D,20170823,000000,5.8492,5.93996,5.78092,5.79161,2963184.2858295,0
+ADEA.US,D,20170824,000000,5.78092,5.82614,5.72359,5.78092,1838125.8087184,0
+ADEA.US,D,20170825,000000,5.78092,5.87195,5.75813,5.8492,1881116.4882642,0
+ADEA.US,D,20170828,000000,5.88373,6.02003,5.8492,6.0085,1222885.494237,0
+ADEA.US,D,20170829,000000,5.92898,6.16836,5.90621,6.13408,2034345.5601012,0
+ADEA.US,D,20170830,000000,6.11131,6.16836,6.07731,6.12232,1196744.0114049,0
+ADEA.US,D,20170831,000000,6.13408,6.32741,6.13408,6.21334,1724462.5343364,0
+ADEA.US,D,20170901,000000,6.24814,6.36247,6.23113,6.30517,1531308.3582177,0
+ADEA.US,D,20170905,000000,6.29367,6.32741,5.99726,6.03153,1214411.2045107,0
+ADEA.US,D,20170906,000000,6.04225,6.04225,5.92898,5.99726,928823.43607611,0
+ADEA.US,D,20170907,000000,6.04225,6.04225,5.90621,5.92898,872878.59871217,0
+ADEA.US,D,20170908,000000,5.91747,5.97476,5.78092,5.87768,907245.9144227,0
+ADEA.US,D,20170911,000000,5.91747,5.99726,5.8947,5.96298,1112402.4675107,0
+ADEA.US,D,20170912,000000,5.98628,6.20315,5.95149,6.15658,960549.46437077,0
+ADEA.US,D,20170913,000000,6.12232,6.25992,6.07731,6.23664,1021650.7369358,0
+ADEA.US,D,20170914,000000,6.20315,6.25992,6.15658,6.16836,935734.35886605,0
+ADEA.US,D,20170915,000000,6.17985,6.20315,6.04225,6.05456,2673976.692239,0
+ADEA.US,D,20170918,000000,6.05456,6.19086,6.05456,6.05456,1335230.0361176,0
+ADEA.US,D,20170919,000000,6.08857,6.08857,5.83767,5.87195,2792460.0294738,0
+ADEA.US,D,20170920,000000,5.8947,5.8947,5.60903,5.65558,3571192.5948249,0
+ADEA.US,D,20170921,000000,5.66657,5.70085,5.59856,5.6441,1433091.4549609,0
+ADEA.US,D,20170922,000000,5.63231,5.73591,5.60903,5.71211,1383545.3370386,0
+ADEA.US,D,20170925,000000,5.67811,5.70085,5.58677,5.63231,1436890.9335303,0
+ADEA.US,D,20170926,000000,5.63231,5.76992,5.55224,5.71211,1311431.6924836,0
+ADEA.US,D,20170927,000000,5.74638,5.90021,5.70085,5.86067,2235947.269055,0
+ADEA.US,D,20170928,000000,5.86067,5.88373,5.78092,5.82614,1734442.8548037,0
+ADEA.US,D,20170929,000000,5.81492,5.81492,5.65558,5.76992,2471144.1662838,0
+ADEA.US,D,20171002,000000,5.75813,6.02003,5.73591,6.0085,2011483.7076639,0
+ADEA.US,D,20171003,000000,6.04225,6.04225,5.87195,5.96298,1867638.6598585,0
+ADEA.US,D,20171004,000000,5.93996,5.97476,5.87195,5.8947,933907.24542938,0
+ADEA.US,D,20171005,000000,5.90621,5.92898,5.8492,5.8947,1048369.4041383,0
+ADEA.US,D,20171006,000000,5.8492,5.95149,5.8492,5.91747,850693.31338423,0
+ADEA.US,D,20171009,000000,5.95149,5.96559,5.8492,5.95149,1145837.1144376,0
+ADEA.US,D,20171010,000000,5.97476,6.04225,5.93996,6.0085,760125.05863561,0
+ADEA.US,D,20171011,000000,5.66657,5.79161,5.04525,5.17083,8998139.9673434,0
+ADEA.US,D,20171012,000000,5.1763,5.18784,5.06199,5.18181,1295599.2576406,0
+ADEA.US,D,20171013,000000,5.1763,5.21083,5.14177,5.1763,1771034.8149078,0
+ADEA.US,D,20171016,000000,5.21083,5.21083,5.06199,5.11929,1408673.8804132,0
+ADEA.US,D,20171017,000000,5.09679,5.1763,5.06199,5.10855,1245273.3674565,0
+ADEA.US,D,20171018,000000,5.15382,5.16454,4.94793,4.95969,2184543.4583916,0
+ADEA.US,D,20171019,000000,4.94793,5.0115,4.85688,4.94793,1449669.2603482,0
+ADEA.US,D,20171020,000000,5.00547,5.00547,4.90319,4.95969,1577009.1286143,0
+ADEA.US,D,20171023,000000,5.00547,5.08528,4.95969,5.01726,1237869.3533834,0
+ADEA.US,D,20171024,000000,5.08528,5.10855,5.01726,5.01726,831294.56716791,0
+ADEA.US,D,20171025,000000,5.03896,5.06199,4.98246,5.05074,1525353.0386897,0
+ADEA.US,D,20171026,000000,5.07402,5.07402,5.02798,5.03896,868448.42199008,0
+ADEA.US,D,20171027,000000,5.07402,5.09679,4.98246,5.07402,1465776.9089305,0
+ADEA.US,D,20171030,000000,5.07402,5.09679,5.03896,5.07402,1435400.1924417,0
+ADEA.US,D,20171031,000000,5.07402,5.27911,5.07402,5.24537,2599661.3377685,0
+ADEA.US,D,20171101,000000,5.25611,5.25611,5.05074,5.10855,1931629.6766875,0
+ADEA.US,D,20171102,000000,5.08528,5.1763,5.02798,5.11929,2441145.8686866,0
+ADEA.US,D,20171103,000000,4.5495,4.595,3.8078,4.04769,6829895.2781864,0
+ADEA.US,D,20171106,000000,4.04769,4.595,4.015,4.48069,4260197.8362978,0
+ADEA.US,D,20171107,000000,4.52699,4.75486,4.52699,4.70853,2025118.2550045,0
+ADEA.US,D,20171108,000000,4.70853,4.84565,4.66355,4.74307,2164154.707196,0
+ADEA.US,D,20171109,000000,4.73156,4.81134,4.64078,4.70853,1930616.7372299,0
+ADEA.US,D,20171110,000000,4.72033,4.80037,4.62928,4.65179,2280833.8654725,0
+ADEA.US,D,20171113,000000,4.58377,4.63451,4.5037,4.51496,2254573.8878359,0
+ADEA.US,D,20171114,000000,4.51496,4.58035,4.28656,4.36687,1933028.6798629,0
+ADEA.US,D,20171115,000000,4.33287,4.36687,4.18399,4.26459,2894071.2355168,0
+ADEA.US,D,20171116,000000,4.26459,4.60598,4.26459,4.58377,2801029.8795264,0
+ADEA.US,D,20171117,000000,4.58377,4.66355,4.51496,4.64078,1749235.5932977,0
+ADEA.US,D,20171120,000000,4.67453,4.70853,4.60598,4.66355,1903917.1820928,0
+ADEA.US,D,20171121,000000,4.69808,4.79566,4.55994,4.61751,2147076.1656995,0
+ADEA.US,D,20171122,000000,4.60572,4.60572,4.46758,4.47911,1168825.1065056,0
+ADEA.US,D,20171124,000000,4.53639,4.57119,4.48827,4.55994,734556.9377605,0
+ADEA.US,D,20171127,000000,4.57119,4.64051,4.45635,4.47911,1460314.6806855,0
+ADEA.US,D,20171128,000000,4.51365,4.60572,4.43855,4.53639,1577429.5940494,0
+ADEA.US,D,20171129,000000,4.52541,4.55994,4.38701,4.44457,1653197.4654779,0
+ADEA.US,D,20171130,000000,4.45635,4.53273,4.39828,4.44457,1540501.2615971,0
+ADEA.US,D,20171201,000000,4.44457,4.47911,4.26067,4.39828,2158294.9479941,0
+ADEA.US,D,20171204,000000,4.44457,4.50186,4.23737,4.34071,2147768.0224612,0
+ADEA.US,D,20171205,000000,4.36401,4.50186,4.34071,4.46758,1748478.7555142,0
+ADEA.US,D,20171206,000000,4.42105,4.65179,4.39775,4.64051,1851576.8802327,0
+ADEA.US,D,20171207,000000,4.62902,4.76663,4.62902,4.69808,2703757.1122924,0
+ADEA.US,D,20171208,000000,4.7088,4.75588,4.68632,4.69808,1810699.9951023,0
+ADEA.US,D,20171211,000000,4.68632,4.81293,4.68632,4.77918,2061928.0926524,0
+ADEA.US,D,20171212,000000,4.80195,4.82469,4.60572,4.65179,3502408.2720343,0
+ADEA.US,D,20171213,000000,4.65179,5.42352,4.63425,5.35369,6810469.7750793,0
+ADEA.US,D,20171214,000000,5.33118,5.78066,5.33118,5.61925,5838793.2663268,0
+ADEA.US,D,20171215,000000,5.63046,5.67652,5.41125,5.43479,10161846.862779,0
+ADEA.US,D,20171218,000000,5.91827,6.19452,5.78066,6.09091,8408349.2789326,0
+ADEA.US,D,20171219,000000,6.13669,6.52284,6.11421,6.36772,6030261.7582917,0
+ADEA.US,D,20171220,000000,6.35593,6.45926,6.17175,6.18354,4211355.0423761,0
+ADEA.US,D,20171221,000000,6.18354,6.18354,5.89521,5.94127,2469806.3217172,0
+ADEA.US,D,20171222,000000,6.04462,6.04462,5.88426,5.91827,1294842.4198572,0
+ADEA.US,D,20171226,000000,5.90701,5.98783,5.76912,5.78066,1495335.6290272,0
+ADEA.US,D,20171227,000000,5.78066,5.83767,5.69926,5.69926,1750638.4188861,0
+ADEA.US,D,20171228,000000,5.71106,5.79345,5.65378,5.69926,1663625.0082717,0
+ADEA.US,D,20171229,000000,5.71106,5.71106,5.59619,5.61925,1635423.2448068,0
+ADEA.US,D,20180102,000000,5.65378,5.76912,5.60693,5.68779,2340689.031384,0
+ADEA.US,D,20180103,000000,5.67652,5.72256,5.53865,5.68779,2937681.1459764,0
+ADEA.US,D,20180104,000000,5.65378,5.78066,5.53865,5.63046,2676514.7745026,0
+ADEA.US,D,20180105,000000,5.67652,5.83767,5.65378,5.73485,2264940.2720208,0
+ADEA.US,D,20180108,000000,5.74533,5.76912,5.43479,5.48084,4485299.7406677,0
+ADEA.US,D,20180109,000000,5.50438,5.51565,5.29612,5.33118,3310217.3440034,0
+ADEA.US,D,20180110,000000,5.33118,5.37698,5.20458,5.27338,1714046.4587819,0
+ADEA.US,D,20180111,000000,5.27338,5.31968,5.20458,5.27338,1374937.2628556,0
+ADEA.US,D,20180112,000000,5.25061,5.35369,5.19331,5.21581,1782448.5402678,0
+ADEA.US,D,20180116,000000,5.25061,5.37698,5.12424,5.21581,1927432.6671613,0
+ADEA.US,D,20180117,000000,5.27338,5.28489,5.20458,5.27338,1897266.18339,0
+ADEA.US,D,20180118,000000,5.29612,5.33118,5.15798,5.17004,1900733.1120242,0
+ADEA.US,D,20180119,000000,5.17004,5.26132,5.11247,5.23911,1820363.0552864,0
+ADEA.US,D,20180122,000000,5.23911,5.32544,5.12424,5.18104,1026921.8445284,0
+ADEA.US,D,20180123,000000,5.18104,5.26132,5.12974,5.26132,1143753.8993268,0
+ADEA.US,D,20180124,000000,5.49233,5.69926,5.31339,5.64199,6728800.0979047,0
+ADEA.US,D,20180125,000000,5.665,5.7576,5.48084,5.50438,2074775.2229052,0
+ADEA.US,D,20180126,000000,5.56166,5.65426,5.41125,5.43479,1774356.4918461,0
+ADEA.US,D,20180129,000000,5.44631,5.45574,5.33118,5.37698,1353879.5893766,0
+ADEA.US,D,20180130,000000,5.3087,5.36571,5.23911,5.27338,1045605.7995048,0
+ADEA.US,D,20180131,000000,5.29612,5.37698,5.15798,5.17004,1237215.7207524,0
+ADEA.US,D,20180201,000000,5.11247,5.23911,4.97565,5.03163,2305828.6243904,0
+ADEA.US,D,20180202,000000,5.0204,5.0429,4.88226,4.96257,2537765.0032896,0
+ADEA.US,D,20180205,000000,4.91679,5.00889,4.77918,4.81293,2047032.149006,0
+ADEA.US,D,20180206,000000,4.73236,4.96257,4.64184,4.9393,2439819.4913592,0
+ADEA.US,D,20180207,000000,4.89376,4.91679,4.80195,4.85896,2024846.8636781,0
+ADEA.US,D,20180208,000000,4.89376,4.89376,4.57695,4.61751,2044501.7115686,0
+ADEA.US,D,20180209,000000,4.66355,4.76086,4.55994,4.69808,2701696.8316598,0
+ADEA.US,D,20180212,000000,4.69808,4.87023,4.62902,4.77918,1916691.6864977,0
+ADEA.US,D,20180213,000000,4.77918,4.84746,4.67453,4.81293,1476361.1706593,0
+ADEA.US,D,20180214,000000,4.96257,5.0429,4.76663,4.95107,2826636.2245319,0
+ADEA.US,D,20180215,000000,4.99736,5.05464,4.76663,4.92777,3706700.9597735,0
+ADEA.US,D,20180216,000000,4.88226,5.12974,4.88226,5.00889,2220344.178995,0
+ADEA.US,D,20180220,000000,5.10097,5.22784,5.10097,5.10097,2774139.203737,0
+ADEA.US,D,20180221,000000,5.11247,5.11247,4.82469,4.83595,2069932.2255739,0
+ADEA.US,D,20180222,000000,4.87023,4.89376,4.76663,4.82469,2438565.7398796,0
+ADEA.US,D,20180223,000000,4.83595,4.87023,4.73236,4.81293,1655101.0271757,0
+ADEA.US,D,20180226,000000,4.83595,5.06565,4.80195,5.05464,4187529.9418508,0
+ADEA.US,D,20180227,000000,5.06565,5.28489,4.98587,5.0204,2552274.883218,0
+ADEA.US,D,20180228,000000,5.06617,5.22968,4.9971,5.12503,2256997.2977079,0
+ADEA.US,D,20180301,000000,5.1363,5.18259,4.97384,5.07847,2695955.5672624,0
+ADEA.US,D,20180302,000000,5.00889,5.18888,4.96204,5.15929,2105920.2444166,0
+ADEA.US,D,20180305,000000,5.07847,5.36861,5.07847,5.24122,2005623.948462,0
+ADEA.US,D,20180306,000000,5.24122,5.29902,5.15929,5.21763,1930697.007904,0
+ADEA.US,D,20180307,000000,5.19462,5.32228,5.18259,5.25269,5461291.753751,0
+ADEA.US,D,20180308,000000,5.28722,5.4042,5.27572,5.38035,2196828.6939265,0
+ADEA.US,D,20180309,000000,5.45047,5.5724,5.42746,5.55461,1776519.977631,0
+ADEA.US,D,20180312,000000,5.57787,5.63652,5.4887,5.54307,2043966.5737419,0
+ADEA.US,D,20180313,000000,5.60146,5.60146,5.46148,5.50854,1734721.8909561,0
+ADEA.US,D,20180314,000000,5.55461,5.60146,5.479,5.54307,2031669.870968,0
+ADEA.US,D,20180315,000000,5.55461,5.5664,5.47327,5.53133,1474797.8037227,0
+ADEA.US,D,20180316,000000,5.53133,5.55461,5.49707,5.49707,3646318.3008614,0
+ADEA.US,D,20180319,000000,5.50854,5.52033,5.32228,5.43873,1821226.9206352,0
+ADEA.US,D,20180320,000000,5.45047,5.57787,5.41515,5.47327,2449792.1670002,0
+ADEA.US,D,20180321,000000,5.47327,5.53133,5.39788,5.43873,2041795.4431309,0
+ADEA.US,D,20180322,000000,5.33408,5.42746,5.18259,5.19462,2445109.711017,0
+ADEA.US,D,20180323,000000,5.24122,5.31131,5.07847,5.10175,1839131.1033499,0
+ADEA.US,D,20180326,000000,5.15929,5.26396,5.08996,5.25269,1476120.3586372,0
+ADEA.US,D,20180327,000000,5.26396,5.27572,5.0204,5.04317,1384252.4834525,0
+ADEA.US,D,20180328,000000,5.04317,5.11326,4.96204,4.9856,1839505.6998286,0
+ADEA.US,D,20180329,000000,5.00889,5.03163,4.89245,4.91601,1633546.4400005,0
+ADEA.US,D,20180402,000000,4.9045,4.95028,4.70645,4.71796,1690041.7048433,0
+ADEA.US,D,20180403,000000,4.76478,4.83411,4.69495,4.81085,4348296.8122177,0
+ADEA.US,D,20180404,000000,4.71796,4.9045,4.70645,4.82314,1729309.3540808,0
+ADEA.US,D,20180405,000000,4.8812,5.10175,4.86866,5.0549,1624758.7124042,0
+ADEA.US,D,20180406,000000,5.0204,5.21763,5.00889,5.07847,4128347.5206354,0
+ADEA.US,D,20180409,000000,5.11326,5.17162,4.89245,4.9045,1618058.0223319,0
+ADEA.US,D,20180410,000000,4.9971,5.14832,4.95028,5.10175,969126.95924946,0
+ADEA.US,D,20180411,000000,5.20642,5.22968,5.0549,5.20642,832078.16184264,0
+ADEA.US,D,20180412,000000,5.20642,5.31131,5.18259,5.27572,1100128.6992151,0
+ADEA.US,D,20180413,000000,5.31131,5.36309,5.24122,5.27572,1126606.5543955,0
+ADEA.US,D,20180416,000000,5.32228,5.35682,5.20642,5.29902,901604.03276451,0
+ADEA.US,D,20180417,000000,5.31131,5.43873,5.24122,5.43873,929056.603272,0
+ADEA.US,D,20180418,000000,5.43873,5.43873,5.26396,5.39214,1079747.5928456,0
+ADEA.US,D,20180419,000000,5.35682,5.4042,5.0204,5.27572,886264.68920472,0
+ADEA.US,D,20180420,000000,5.25269,5.33408,5.24122,5.25269,892533.44660268,0
+ADEA.US,D,20180423,000000,5.14832,5.31131,5.14203,5.14832,823982.29100797,0
+ADEA.US,D,20180424,000000,5.20642,5.26396,5.07847,5.10175,1086402.4139613,0
+ADEA.US,D,20180425,000000,5.11326,5.15929,5.0204,5.1363,733421.68108539,0
+ADEA.US,D,20180426,000000,5.18259,5.22079,5.11326,5.20642,624631.9833391,0
+ADEA.US,D,20180427,000000,5.27572,5.29902,5.10175,5.15929,590260.84521554,0
+ADEA.US,D,20180430,000000,5.14832,5.20642,5.10175,5.11326,1277400.7491213,0
+ADEA.US,D,20180501,000000,5.12503,5.41515,5.11326,5.38035,1434433.1219406,0
+ADEA.US,D,20180502,000000,5.34558,5.55461,5.34558,5.46148,1444199.3872772,0
+ADEA.US,D,20180503,000000,5.42746,5.50854,5.32228,5.35682,1337060.9719674,0
+ADEA.US,D,20180504,000000,5.25269,5.32228,4.47414,4.68316,6605110.6340993,0
+ADEA.US,D,20180507,000000,4.69495,4.69495,4.5207,4.6251,4681431.5765506,0
+ADEA.US,D,20180508,000000,4.6251,4.63659,4.54973,4.61333,1740256.745049,0
+ADEA.US,D,20180509,000000,4.64889,4.77657,4.6251,4.77657,1836573.9090211,0
+ADEA.US,D,20180510,000000,4.78782,4.92671,4.77657,4.89245,1612179.1510648,0
+ADEA.US,D,20180511,000000,4.9045,4.9045,4.78782,4.79958,1310143.5392865,0
+ADEA.US,D,20180514,000000,4.81085,5.06617,4.81085,4.95028,1744384.9511402,0
+ADEA.US,D,20180515,000000,4.92671,5.04317,4.84589,4.96204,1344109.5016271,0
+ADEA.US,D,20180516,000000,4.95028,5.06617,4.95028,5.0549,1428542.7834343,0
+ADEA.US,D,20180517,000000,5.04317,5.22968,4.9971,5.0549,2114176.6565993,0
+ADEA.US,D,20180518,000000,5.04317,5.04317,4.89245,4.9045,1454133.8387877,0
+ADEA.US,D,20180521,000000,4.9045,5.0204,4.80089,4.86866,1558409.2667248,0
+ADEA.US,D,20180522,000000,4.89245,4.9971,4.8812,4.89245,1243002.8541064,0
+ADEA.US,D,20180523,000000,4.89245,4.97462,4.81006,4.82235,1287247.2851317,0
+ADEA.US,D,20180524,000000,4.83359,4.83359,4.69311,4.7164,1352595.2585926,0
+ADEA.US,D,20180525,000000,4.73967,4.78676,4.68108,4.75143,1179982.7301914,0
+ADEA.US,D,20180529,000000,4.75143,4.77526,4.63399,4.77526,1413042.8985265,0
+ADEA.US,D,20180530,000000,4.79879,4.86839,4.69311,4.70487,1963588.8721781,0
+ADEA.US,D,20180531,000000,4.69311,4.7164,4.59841,4.63399,1152755.6820537,0
+ADEA.US,D,20180601,000000,4.65805,4.67506,4.52907,4.54034,1915709.3263445,0
+ADEA.US,D,20180604,000000,4.56439,4.62246,4.52907,4.6107,1624464.3865995,0
+ADEA.US,D,20180605,000000,4.63399,4.67506,4.55184,4.57537,1268035.8371548,0
+ADEA.US,D,20180606,000000,4.56439,4.59841,4.49349,4.52907,1105652.0860688,0
+ADEA.US,D,20180607,000000,4.52907,4.55184,4.47021,4.49349,1669148.3951254,0
+ADEA.US,D,20180608,000000,4.48171,4.5474,4.44692,4.49349,1837235.1864783,0
+ADEA.US,D,20180611,000000,4.49349,4.56439,4.45242,4.48171,1398009.3480105,0
+ADEA.US,D,20180612,000000,4.50501,4.55184,4.47021,4.50501,1382429.1924287,0
+ADEA.US,D,20180613,000000,4.50501,4.52907,4.36424,4.41162,1349812.541894,0
+ADEA.US,D,20180614,000000,4.44692,4.45819,4.32947,4.34071,1236837.3018606,0
+ADEA.US,D,20180615,000000,4.3177,4.34698,4.29414,4.32947,2637422.9562653,0
+ADEA.US,D,20180618,000000,4.30539,4.32947,4.23606,4.29414,1097915.5220606,0
+ADEA.US,D,20180619,000000,4.24758,4.29414,4.16464,4.25908,1365354.4733453,0
+ADEA.US,D,20180620,000000,4.28185,4.28185,4.1882,4.22379,1145206.4162848,0
+ADEA.US,D,20180621,000000,4.23606,4.24758,4.07046,4.08249,1379688.5222737,0
+ADEA.US,D,20180622,000000,4.08249,4.09428,3.9653,3.98884,5101239.5567371,0
+ADEA.US,D,20180625,000000,3.98884,3.98884,3.78947,3.85986,2245839.6740221,0
+ADEA.US,D,20180626,000000,3.84833,3.90697,3.80179,3.83633,1242934.0506715,0
+ADEA.US,D,20180627,000000,3.83633,3.83633,3.68382,3.70788,1501623.4984905,0
+ADEA.US,D,20180628,000000,3.69582,3.74973,3.6605,3.69582,1812928.4619089,0
+ADEA.US,D,20180629,000000,3.69582,3.78947,3.6605,3.77773,1414606.265463,0
+ADEA.US,D,20180702,000000,3.76594,3.9653,3.75441,3.95378,1755993.6195657,0
+ADEA.US,D,20180703,000000,3.98884,4.00089,3.91872,3.98884,843786.21300731,0
+ADEA.US,D,20180705,000000,4.00089,4.02732,3.77773,3.77773,1253032.8659431,0
+ADEA.US,D,20180706,000000,3.80179,3.90697,3.76594,3.90697,974868.22364688,0
+ADEA.US,D,20180709,000000,3.90697,4.04769,3.89492,4.02417,1328529.3460452,0
+ADEA.US,D,20180710,000000,4.02417,4.11861,4.00089,4.09428,1275183.7495536,0
+ADEA.US,D,20180711,000000,4.05948,4.10629,3.93104,4.01263,1483948.6605586,0
+ADEA.US,D,20180712,000000,4.03671,4.10629,3.9653,4.05948,923173.90959183,0
+ADEA.US,D,20180713,000000,4.04769,4.07046,3.95378,3.95378,765843.38855474,0
+ADEA.US,D,20180716,000000,3.91872,3.93104,3.77773,3.78947,1345749.3168245,0
+ADEA.US,D,20180717,000000,3.78947,3.83633,3.77773,3.82506,569531.8992587,0
+ADEA.US,D,20180718,000000,3.82506,3.88339,3.78947,3.83633,1352228.3069401,0
+ADEA.US,D,20180719,000000,3.88339,4.07046,3.88339,3.90697,1583411.6704689,0
+ADEA.US,D,20180720,000000,3.93104,3.93104,3.84833,3.85986,1159272.8962998,0
+ADEA.US,D,20180723,000000,3.82506,3.87191,3.74214,3.84833,1540684.7374233,0
+ADEA.US,D,20180724,000000,3.87191,3.93104,3.73088,3.73088,1105973.1687648,0
+ADEA.US,D,20180725,000000,3.73088,3.77773,3.67177,3.77773,1837674.7639787,0
+ADEA.US,D,20180726,000000,3.80179,3.88339,3.75441,3.81279,1226700.2624585,0
+ADEA.US,D,20180727,000000,3.83633,3.87191,3.70788,3.74214,1340302.3782317,0
+ADEA.US,D,20180730,000000,3.75441,3.78947,3.71935,3.74214,553993.79022042,0
+ADEA.US,D,20180731,000000,3.80179,3.93104,3.75441,3.90697,1231375.0736157,0
+ADEA.US,D,20180801,000000,3.90697,3.90697,3.76594,3.77773,1088772.3100508,0
+ADEA.US,D,20180802,000000,3.76594,3.87191,3.73088,3.81279,857738.02063087,0
+ADEA.US,D,20180803,000000,3.81279,3.85986,3.75994,3.83633,757858.36769839,0
+ADEA.US,D,20180806,000000,3.83633,3.91872,3.80179,3.81279,763133.29770402,0
+ADEA.US,D,20180807,000000,3.81279,3.89492,3.78947,3.83633,657898.44409194,0
+ADEA.US,D,20180808,000000,3.84833,3.89492,3.80179,3.82506,1170113.2597026,0
+ADEA.US,D,20180809,000000,4.03671,4.1882,3.82506,3.91872,3919796.6647616,0
+ADEA.US,D,20180810,000000,3.93104,3.98884,3.81279,3.93104,2128931.1709629,0
+ADEA.US,D,20180813,000000,3.94227,3.9653,3.82506,3.88339,1311607.5234838,0
+ADEA.US,D,20180814,000000,3.89492,3.90697,3.84833,3.88339,1677695.3106997,0
+ADEA.US,D,20180815,000000,3.87166,3.91324,3.78816,3.89518,1644279.775838,0
+ADEA.US,D,20180816,000000,3.89518,3.95483,3.84783,3.90724,1777074.2275229,0
+ADEA.US,D,20180817,000000,3.89518,3.9313,3.78816,3.85959,1983610.6717212,0
+ADEA.US,D,20180820,000000,3.87166,3.9313,3.77642,3.78816,1667806.7281457,0
+ADEA.US,D,20180821,000000,3.81175,3.95483,3.80074,3.90724,1871533.698754,0
+ADEA.US,D,20180822,000000,3.91924,3.94304,3.80074,3.85959,1125715.9321553,0
+ADEA.US,D,20180823,000000,3.84783,3.88339,3.81175,3.84783,1177681.6375368,0
+ADEA.US,D,20180824,000000,3.87166,3.87923,3.77642,3.78816,1285901.7957391,0
+ADEA.US,D,20180827,000000,3.82453,4.01447,3.80074,3.9313,2291360.7910055,0
+ADEA.US,D,20180828,000000,3.91924,3.97863,3.83607,3.89518,788047.78594792,0
+ADEA.US,D,20180829,000000,3.88339,3.91924,3.84783,3.88339,1083378.8852407,0
+ADEA.US,D,20180830,000000,3.88339,3.91924,3.72904,3.74057,1501722.8812297,0
+ADEA.US,D,20180831,000000,3.74057,3.81306,3.63407,3.72904,2215543.2282072,0
+ADEA.US,D,20180904,000000,3.71756,3.83607,3.6456,3.83607,2075554.9951669,0
+ADEA.US,D,20180905,000000,3.82453,3.95483,3.81801,3.87166,1346261.5201728,0
+ADEA.US,D,20180906,000000,4.00192,4.02601,3.75288,3.76437,1291723.3308104,0
+ADEA.US,D,20180907,000000,3.76437,3.83607,3.69324,3.74057,1040548.747043,0
+ADEA.US,D,20180910,000000,3.75288,3.77669,3.65791,3.75288,852615.98714712,0
+ADEA.US,D,20180911,000000,3.74057,3.79421,3.65791,3.68119,1018864.1978241,0
+ADEA.US,D,20180912,000000,3.68119,3.76437,3.6456,3.65791,1411907.6418514,0
+ADEA.US,D,20180913,000000,3.69324,3.74683,3.59827,3.6456,1293324.9218773,0
+ADEA.US,D,20180914,000000,3.6694,3.70551,3.55089,3.6694,1114046.1051212,0
+ADEA.US,D,20180917,000000,3.6694,3.69324,3.5033,3.5271,1654099.5549572,0
+ADEA.US,D,20180918,000000,3.5271,3.55089,3.44392,3.51504,1688229.8810588,0
+ADEA.US,D,20180919,000000,3.51504,3.56269,3.46798,3.46798,1665310.6924256,0
+ADEA.US,D,20180920,000000,3.5033,3.87166,3.47972,3.87166,1727249.0734481,0
+ADEA.US,D,20180921,000000,3.84783,3.85959,3.71756,3.71756,4938492.6764116,0
+ADEA.US,D,20180924,000000,3.71756,3.72904,3.5033,3.53913,1391388.9286122,0
+ADEA.US,D,20180925,000000,3.55089,3.57443,3.49177,3.5033,1322933.3333437,0
+ADEA.US,D,20180926,000000,3.51504,3.53809,3.37301,3.37301,1533047.5561544,0
+ADEA.US,D,20180927,000000,3.38451,3.44392,3.37301,3.39627,1008983.2600963,0
+ADEA.US,D,20180928,000000,3.39627,3.53913,3.37301,3.5271,1331552.8747659,0
+ADEA.US,D,20181001,000000,3.54595,3.58176,3.5033,3.53204,1598418.4640935,0
+ADEA.US,D,20181002,000000,3.53441,3.59327,3.47477,3.48914,1118915.8593437,0
+ADEA.US,D,20181003,000000,3.50588,3.6129,3.46092,3.55795,1031516.3850116,0
+ADEA.US,D,20181004,000000,3.553,3.58674,3.49361,3.53204,1052444.0964469,0
+ADEA.US,D,20181005,000000,3.5271,3.5271,3.35153,3.39891,1298618.9639482,0
+ADEA.US,D,20181008,000000,3.37561,3.48287,3.35627,3.39891,815779.3926079,0
+ADEA.US,D,20181009,000000,3.38451,3.4515,3.3683,3.38006,1359655.2554914,0
+ADEA.US,D,20181010,000000,3.37301,3.42976,3.31073,3.32279,1534832.6230476,0
+ADEA.US,D,20181011,000000,3.3157,3.36121,3.20634,3.21315,1819827.9174597,0
+ADEA.US,D,20181012,000000,3.28015,3.28015,3.1543,3.19902,1648557.0560383,0
+ADEA.US,D,20181015,000000,3.19902,3.24898,3.1543,3.19902,1473987.4521567,0
+ADEA.US,D,20181016,000000,3.22755,3.42741,3.19694,3.38451,2305293.4865637,0
+ADEA.US,D,20181017,000000,3.39627,3.51742,3.3322,3.44623,3182235.3103454,0
+ADEA.US,D,20181018,000000,3.45408,3.46561,3.25685,3.29504,1246026.382827,0
+ADEA.US,D,20181019,000000,3.28535,3.32407,3.11871,3.12813,1526981.3866479,0
+ADEA.US,D,20181022,000000,3.1378,3.18986,3.10903,3.15664,955515.34638712,0
+ADEA.US,D,20181023,000000,3.08731,3.17809,3.05986,3.13284,1498366.8025739,0
+ADEA.US,D,20181024,000000,3.11871,3.1339,2.92172,2.9285,1771971.3061045,0
+ADEA.US,D,20181025,000000,2.9408,3.01406,2.9285,2.98502,1561153.759293,0
+ADEA.US,D,20181026,000000,2.9238,3.07581,2.86912,2.97378,2227752.0154811,0
+ADEA.US,D,20181029,000000,2.97612,3.14722,2.93846,2.97378,1515097.5044831,0
+ADEA.US,D,20181030,000000,2.97167,3.10668,2.92617,3.06194,970120.78664185,0
+ADEA.US,D,20181031,000000,3.10405,3.12813,3.03814,3.08731,1130658.3122259,0
+ADEA.US,D,20181101,000000,3.08496,3.39443,3.08263,3.37795,2346155.082042,0
+ADEA.US,D,20181102,000000,3.38243,3.43918,3.3131,3.40833,1739885.9709833,0
+ADEA.US,D,20181105,000000,3.39443,3.40781,3.21315,3.32958,2006732.4482458,0
+ADEA.US,D,20181106,000000,3.3157,3.38006,3.25685,3.27306,1133471.6082288,0
+ADEA.US,D,20181107,000000,3.29504,3.31778,3.08263,3.21315,1671193.3861058,0
+ADEA.US,D,20181108,000000,3.19459,3.63907,3.12369,3.44392,2346804.8922601,0
+ADEA.US,D,20181109,000000,3.41067,3.51399,3.31073,3.36358,1696772.97422,0
+ADEA.US,D,20181112,000000,3.32539,3.36595,3.19222,3.2325,2018864.7872587,0
+ADEA.US,D,20181113,000000,3.2469,3.32539,3.17364,3.19694,1633745.205479,0
+ADEA.US,D,20181114,000000,3.23984,3.31362,3.21315,3.24219,843033.19763693,0
+ADEA.US,D,20181115,000000,3.23514,3.41067,3.23514,3.39443,1105464.7878295,0
+ADEA.US,D,20181116,000000,3.31778,3.36121,3.24192,3.35153,1008467.2343349,0
+ADEA.US,D,20181119,000000,3.33953,3.34921,3.19694,3.2087,1099601.2062145,0
+ADEA.US,D,20181120,000000,3.15927,3.20373,3.09202,3.11871,1306928.8899136,0
+ADEA.US,D,20181121,000000,3.14043,3.28535,3.1378,3.17601,1236963.4414912,0
+ADEA.US,D,20181123,000000,3.16161,3.27541,3.15219,3.24219,485519.08288662,0
+ADEA.US,D,20181126,000000,3.27541,3.35861,3.24219,3.30315,1223348.0062158,0
+ADEA.US,D,20181127,000000,3.27751,3.31073,3.22152,3.25082,822919.66018072,0
+ADEA.US,D,20181128,000000,3.28509,3.32563,3.19536,3.31337,1261186.0729736,0
+ADEA.US,D,20181129,000000,3.2872,3.35232,3.24821,3.2872,1511936.3688928,0
+ADEA.US,D,20181130,000000,3.27751,3.39786,3.20713,3.39786,1756341.459153,0
+ADEA.US,D,20181203,000000,3.46066,3.54958,3.40728,3.49204,1029008.8820524,0
+ADEA.US,D,20181204,000000,3.45618,3.46798,3.3301,3.38112,1288990.3054814,0
+ADEA.US,D,20181206,000000,3.31337,3.35469,3.15691,3.21707,1674924.0612403,0
+ADEA.US,D,20181207,000000,3.21445,3.26835,3.03893,3.07973,1436397.8422471,0
+ADEA.US,D,20181210,000000,4.30146,4.57616,4.12355,4.42678,16442946.832489,0
+ADEA.US,D,20181211,000000,4.51888,4.63923,4.34229,4.4103,4906648.1533124,0
+ADEA.US,D,20181212,000000,4.45608,4.54713,4.40533,4.40793,2171321.7316602,0
+ADEA.US,D,20181213,000000,4.4103,4.47519,4.26564,4.27032,2038813.9609538,0
+ADEA.US,D,20181214,000000,4.21958,4.30618,4.11363,4.1882,1926977.8000087,0
+ADEA.US,D,20181217,000000,4.1453,4.23711,4.10866,4.16623,2500530.8777934,0
+ADEA.US,D,20181218,000000,4.20989,4.33498,4.17459,4.26327,3259084.9246664,0
+ADEA.US,D,20181219,000000,4.25124,4.25832,3.97968,4.06733,2804168.0806385,0
+ADEA.US,D,20181220,000000,4.04612,4.25595,4.04612,4.20231,3055636.9902106,0
+ADEA.US,D,20181221,000000,4.26564,4.27243,4.01737,4.07438,5894459.0675381,0
+ADEA.US,D,20181224,000000,4.02964,4.19578,4.02964,4.07963,1646175.6927097,0
+ADEA.US,D,20181226,000000,4.12123,4.42678,4.09662,4.42678,2256821.4667077,0
+ADEA.US,D,20181227,000000,4.34751,4.47779,4.29701,4.47048,2434578.963071,0
+ADEA.US,D,20181228,000000,4.46524,4.60862,4.43855,4.51626,2046661.3749405,0
+ADEA.US,D,20181231,000000,4.55444,4.62196,4.39828,4.43203,1671055.7792361,0
+ADEA.US,D,20190102,000000,4.34229,4.63399,4.34229,4.60493,3083131.6072616,0
+ADEA.US,D,20190103,000000,4.52594,4.52594,4.35224,4.4608,2635370.3204587,0
+ADEA.US,D,20190104,000000,4.53065,4.73288,4.53065,4.71117,3063606.7214148,0
+ADEA.US,D,20190107,000000,4.74491,4.92282,4.72346,4.85323,3200881.0411914,0
+ADEA.US,D,20190108,000000,4.88749,4.97878,4.79384,4.95683,2507231.5678658,0
+ADEA.US,D,20190109,000000,5.0005,5.03427,4.88252,5.00286,1428928.8471522,0
+ADEA.US,D,20190110,000000,4.96675,5.06043,4.90972,5.02013,2954618.2581901,0
+ADEA.US,D,20190111,000000,4.97878,5.06043,4.96126,4.99136,1767766.6517521,0
+ADEA.US,D,20190114,000000,4.9419,4.98873,4.85557,4.92516,1344885.4514758,0
+ADEA.US,D,20190115,000000,4.93508,5.01542,4.80769,4.8676,1548329.5635184,0
+ADEA.US,D,20190116,000000,4.86499,5.00784,4.86288,4.92751,1870390.7972528,0
+ADEA.US,D,20190117,000000,4.93508,5.01279,4.86997,4.99816,1609449.9481488,0
+ADEA.US,D,20190118,000000,4.99816,5.11379,4.95683,5.0701,1252325.7195293,0
+ADEA.US,D,20190122,000000,5.06485,5.06749,4.88749,4.93983,1079296.548106,0
+ADEA.US,D,20190123,000000,4.93508,4.99344,4.89194,4.98376,1147010.5952433,0
+ADEA.US,D,20190124,000000,5.03163,5.15564,5.0005,5.02666,1247108.1257194,0
+ADEA.US,D,20190125,000000,5.03635,5.10436,4.97384,5.06749,1723969.4430534,0
+ADEA.US,D,20190128,000000,4.96414,5.08004,4.9045,5.02432,1037162.0890828,0
+ADEA.US,D,20190129,000000,5.02666,5.06043,4.97512,5.03163,1042903.3534802,0
+ADEA.US,D,20190130,000000,5.02432,5.13995,5.01542,5.10697,1158592.5067774,0
+ADEA.US,D,20190131,000000,5.08265,5.21712,5.0557,5.16401,1393827.6281366,0
+ADEA.US,D,20190201,000000,5.14987,5.21712,5.09207,5.16401,1427227.873346,0
+ADEA.US,D,20190204,000000,5.15462,5.22237,5.06043,5.2077,1577112.3337665,0
+ADEA.US,D,20190205,000000,5.21268,5.2943,5.15904,5.27022,1355251.8356607,0
+ADEA.US,D,20190206,000000,5.28933,5.39557,5.26316,5.34505,1553799.4365895,0
+ADEA.US,D,20190207,000000,5.29665,5.35656,5.2077,5.23911,1590838.6190202,0
+ADEA.US,D,20190208,000000,5.2077,5.27022,5.13995,5.18078,1139683.0294311,0
+ADEA.US,D,20190211,000000,5.18078,5.24145,5.14492,5.18336,1190739.0005072,0
+ADEA.US,D,20190212,000000,5.21531,5.3118,5.17894,5.3066,1772796.9473227,0
+ADEA.US,D,20190213,000000,5.32571,5.48948,5.24642,5.43636,3201037.7601263,0
+ADEA.US,D,20190214,000000,5.41725,5.5177,5.38378,5.50675,1905881.9023992,0
+ADEA.US,D,20190215,000000,5.53291,5.54755,5.43426,5.49206,2040595.205434,0
+ADEA.US,D,20190219,000000,5.45574,5.52581,5.44394,5.4994,2495798.7304405,0
+ADEA.US,D,20190220,000000,5.4947,5.66316,5.4798,5.58366,2848687.7254032,0
+ADEA.US,D,20190221,000000,5.50438,5.66316,5.30423,5.64905,4167156.4803074,0
+ADEA.US,D,20190222,000000,5.66057,5.74976,5.62709,5.7307,2385235.4330401,0
+ADEA.US,D,20190225,000000,5.79292,5.90021,5.77697,5.79792,2304032.090258,0
+ADEA.US,D,20190226,000000,5.7856,5.83662,5.54992,5.77933,2709077.9112547,0
+ADEA.US,D,20190227,000000,5.73328,5.83428,5.71133,5.76234,1629311.2063438,0
+ADEA.US,D,20190228,000000,5.7576,5.82435,5.74744,5.78349,1375934.9126609,0
+ADEA.US,D,20190301,000000,5.83167,5.84188,5.36651,5.47743,3368031.3413477,0
+ADEA.US,D,20190304,000000,5.32831,5.62498,5.32831,5.55697,3002497.8040236,0
+ADEA.US,D,20190305,000000,5.54755,5.63415,5.44236,5.60693,2185048.016914,0
+ADEA.US,D,20190306,000000,5.60956,5.67284,5.5716,5.61215,2762507.6008333,0
+ADEA.US,D,20190307,000000,5.60956,5.62941,5.50464,5.53786,2847239.0308583,0
+ADEA.US,D,20190308,000000,5.48475,5.60956,5.43689,5.60956,1569371.9473452,0
+ADEA.US,D,20190311,000000,5.62941,5.77933,5.62709,5.75997,2853752.4226912,0
+ADEA.US,D,20190312,000000,5.7746,5.8374,5.71548,5.78171,3341591.7102978,0
+ADEA.US,D,20190313,000000,5.80261,5.85678,5.74744,5.84004,5309419.6385454,0
+ADEA.US,D,20190314,000000,5.8374,5.92948,5.82041,5.87115,3844755.051812,0
+ADEA.US,D,20190315,000000,5.91248,6.02945,5.89366,5.94416,3938771.1231293,0
+ADEA.US,D,20190318,000000,5.93943,5.99413,5.64931,5.68648,2066648.7727662,0
+ADEA.US,D,20190319,000000,5.71811,5.82251,5.70579,5.74243,2233321.2712914,0
+ADEA.US,D,20190320,000000,5.73723,5.9588,5.62815,5.81019,2549129.03728,0
+ADEA.US,D,20190321,000000,5.80524,5.9737,5.78376,5.90753,2255292.5014888,0
+ADEA.US,D,20190322,000000,5.87379,5.89105,5.61088,5.61088,1604125.3267736,0
+ADEA.US,D,20190325,000000,5.60615,5.71419,5.52401,5.57946,1145095.5663064,0
+ADEA.US,D,20190326,000000,5.61088,5.66737,5.54702,5.58914,1066472.3523314,0
+ADEA.US,D,20190327,000000,5.58677,5.68437,5.52633,5.67416,1511783.4723708,0
+ADEA.US,D,20190328,000000,5.68437,5.75239,5.57477,5.64799,1152503.4027926,0
+ADEA.US,D,20190329,000000,5.69142,5.7228,5.64068,5.68648,1777181.2550883,0
+ADEA.US,D,20190401,000000,5.7228,5.81545,5.71106,5.81282,1734171.4634773,0
+ADEA.US,D,20190402,000000,5.80761,5.8518,5.76234,5.82487,1532325.1200884,0
+ADEA.US,D,20190403,000000,5.89105,6.02446,5.86646,5.96117,3345895.7473894,0
+ADEA.US,D,20190404,000000,5.96639,6.03888,5.94675,5.98575,1698252.2480694,0
+ADEA.US,D,20190405,000000,5.99334,5.99334,5.91747,5.93682,3673438.3214337,0
+ADEA.US,D,20190408,000000,5.90515,5.94048,5.86409,5.91248,1745768.6646635,0
+ADEA.US,D,20190409,000000,5.87639,5.9418,5.83009,5.84238,1677878.786526,0
+ADEA.US,D,20190410,000000,5.84683,5.9588,5.83246,5.95122,1482886.0297314,0
+ADEA.US,D,20190411,000000,5.96375,5.97109,5.90515,5.93184,678673.25900538,0
+ADEA.US,D,20190412,000000,5.96876,6.03888,5.89811,6.02187,1238672.0601235,0
+ADEA.US,D,20190415,000000,6.0046,6.03888,5.90648,5.95122,757816.32115485,0
+ADEA.US,D,20190416,000000,5.9737,6.07315,5.9737,6.07051,1156494.0020143,0
+ADEA.US,D,20190417,000000,6.08307,6.2798,6.04593,6.24553,3695375.1499137,0
+ADEA.US,D,20190418,000000,6.24056,6.24553,6.08202,6.12624,1098764.097757,0
+ADEA.US,D,20190422,000000,6.1189,6.16783,5.99753,6.00982,840720.63774315,0
+ADEA.US,D,20190423,000000,6.00982,6.07573,5.9957,6.05588,862856.23170151,0
+ADEA.US,D,20190424,000000,6.04095,6.1558,6.04095,6.07573,1223963.4147165,0
+ADEA.US,D,20190425,000000,6.13564,6.14324,5.95617,5.98078,939086.61510879,0
+ADEA.US,D,20190426,000000,5.93943,6.07051,5.90753,6.05819,638132.74622307,0
+ADEA.US,D,20190429,000000,6.04854,6.11629,6.01924,6.03153,1895756.3302363,0
+ADEA.US,D,20190430,000000,6.02446,6.07573,6.01505,6.03888,1229609.1187878,0
+ADEA.US,D,20190501,000000,6.0632,6.07573,5.97607,5.98338,1963703.5445695,0
+ADEA.US,D,20190502,000000,5.95122,6.09039,5.95122,6.04593,1206617.3043067,0
+ADEA.US,D,20190503,000000,6.09273,6.19191,6.03911,6.1898,1408058.4719126,0
+ADEA.US,D,20190506,000000,6.05819,6.16783,6.02316,6.0951,1187325.5856558,0
+ADEA.US,D,20190507,000000,6.00223,6.08072,5.94675,6.00982,996208.75569136,0
+ADEA.US,D,20190508,000000,5.99334,6.0632,5.9269,5.96876,1988346.6414871,0
+ADEA.US,D,20190509,000000,6.04095,6.0951,5.87115,5.96876,1725995.3219686,0
+ADEA.US,D,20190510,000000,5.92216,5.94912,5.80076,5.88868,1813696.7669315,0
+ADEA.US,D,20190513,000000,5.7448,5.74976,5.41673,5.60429,2663434.4770539,0
+ADEA.US,D,20190514,000000,5.6501,5.79818,5.59935,5.78823,1968787.3539228,0
+ADEA.US,D,20190515,000000,5.73301,5.87639,5.73043,5.7796,2489847.2333255,0
+ADEA.US,D,20190516,000000,5.75239,5.81545,5.61872,5.7228,1452570.4718513,0
+ADEA.US,D,20190517,000000,5.65768,5.69142,5.47506,5.48214,1610527.8686282,0
+ADEA.US,D,20190520,000000,5.40262,5.49759,5.32702,5.39477,1320429.6527975,0
+ADEA.US,D,20190521,000000,5.4361,5.50907,5.38562,5.39477,1238809.6669931,0
+ADEA.US,D,20190522,000000,5.3555,5.39736,5.32228,5.32439,961570.04865446,0
+ADEA.US,D,20190523,000000,5.25848,5.31734,5.18336,5.31286,1371749.3703739,0
+ADEA.US,D,20190524,000000,5.33197,5.39999,5.29507,5.30033,840174.03267735,0
+ADEA.US,D,20190528,000000,5.32987,5.36624,5.20221,5.2192,1334469.3759211,0
+ADEA.US,D,20190529,000000,5.18467,5.2192,5.12137,5.14046,2530743.2305212,0
+ADEA.US,D,20190530,000000,5.11876,5.19225,5.09913,5.14572,2089418.8872903,0
+ADEA.US,D,20190531,000000,5.14572,5.23439,5.1334,5.15304,3003357.8469593,0
+ADEA.US,D,20190603,000000,5.17762,5.29507,5.10516,5.19462,2188362.0490262,0
+ADEA.US,D,20190604,000000,5.23205,5.27074,5.20221,5.22942,5753144.4571701,0
+ADEA.US,D,20190605,000000,5.26053,5.26553,5.02537,5.07717,1955160.4514083,0
+ADEA.US,D,20190606,000000,5.0693,5.12398,5.0549,5.07455,2099483.3008445,0
+ADEA.US,D,20190607,000000,5.09418,5.2192,5.07114,5.1334,2032159.1398381,0
+ADEA.US,D,20190610,000000,5.1334,5.1996,5.02301,5.04472,1298271.1243609,0
+ADEA.US,D,20190611,000000,5.11876,5.19225,5.03764,5.07455,1349835.4763723,0
+ADEA.US,D,20190612,000000,5.06407,5.09181,4.90711,4.98899,1113774.7137948,0
+ADEA.US,D,20190613,000000,5.01358,5.07455,4.92935,5.03032,914099.50101698,0
+ADEA.US,D,20190614,000000,4.97905,4.97905,4.81948,4.83151,1026933.3117675,0
+ADEA.US,D,20190617,000000,4.82443,4.88331,4.75825,4.77289,1358390.0367727,0
+ADEA.US,D,20190618,000000,4.81948,4.96649,4.80482,4.87834,2156957.1034275,0
+ADEA.US,D,20190619,000000,4.88095,4.95185,4.8527,4.88592,1859141.4356538,0
+ADEA.US,D,20190620,000000,4.91782,4.93433,4.78782,4.80272,1596579.8834176,0
+ADEA.US,D,20190621,000000,4.78521,4.7975,4.73104,4.76768,2201969.8394754,0
+ADEA.US,D,20190624,000000,4.77553,4.79487,4.63817,4.66042,1916244.4641712,0
+ADEA.US,D,20190625,000000,4.68474,4.86578,4.67426,4.75825,2708951.7716241,0
+ADEA.US,D,20190626,000000,4.7831,4.94164,4.7831,4.92671,3755899.2381085,0
+ADEA.US,D,20190627,000000,4.96649,5.01856,4.95657,4.97905,3339596.4106869,0
+ADEA.US,D,20190628,000000,5.02301,5.07455,4.97905,5.04996,3905535.241681,0
+ADEA.US,D,20190701,000000,5.1334,5.23674,5.01856,5.04733,2918282.39976,0
+ADEA.US,D,20190702,000000,5.05964,5.14935,4.96388,5.14308,1684201.0577066,0
+ADEA.US,D,20190703,000000,5.14046,5.15356,5.07586,5.12137,623771.94040343,0
+ADEA.US,D,20190705,000000,5.08918,5.11145,5.02064,5.08476,807878.46483861,0
+ADEA.US,D,20190708,000000,5.04733,5.07717,4.95185,4.96388,1127321.3456353,0
+ADEA.US,D,20190709,000000,4.92671,5.01358,4.88487,4.95185,1680439.8032678,0
+ADEA.US,D,20190710,000000,5.00863,5.15772,4.97905,5.1504,1557904.7082025,0
+ADEA.US,D,20190711,000000,5.16246,5.16246,4.95185,5.00626,947010.47735633,0
+ADEA.US,D,20190712,000000,5.00363,5.15304,4.98402,5.1334,992894.72357914,0
+ADEA.US,D,20190715,000000,5.15304,5.16246,5.03556,5.11876,537121.65902854,0
+ADEA.US,D,20190716,000000,5.09418,5.12871,5.03295,5.09913,737607.22337249,0
+ADEA.US,D,20190717,000000,5.10934,5.17525,5.06407,5.16009,895365.85467094,0
+ADEA.US,D,20190718,000000,5.1504,5.24642,5.1504,5.20952,1299406.3810359,0
+ADEA.US,D,20190719,000000,5.20718,5.24853,5.11145,5.11665,1003884.1610908,0
+ADEA.US,D,20190722,000000,5.13132,5.22942,5.08789,5.11665,965774.70300679,0
+ADEA.US,D,20190723,000000,5.15304,5.20952,5.0693,5.15304,942538.2540907,0
+ADEA.US,D,20190724,000000,5.14046,5.45676,5.09913,5.43999,1581229.0726188,0
+ADEA.US,D,20190725,000000,5.39583,5.39583,5.20221,5.35369,1545661.5192113,0
+ADEA.US,D,20190726,000000,5.37122,5.42042,5.35161,5.41257,892460.82075476,0
+ADEA.US,D,20190729,000000,5.43268,5.48922,5.26553,5.3346,1099658.5424103,0
+ADEA.US,D,20190730,000000,5.27548,5.36129,5.27548,5.34219,2012401.0867953,0
+ADEA.US,D,20190731,000000,5.34924,5.35369,5.18991,5.23674,1252837.9228777,0
+ADEA.US,D,20190801,000000,5.1996,5.35421,5.0693,5.11665,2137302.2555369,0
+ADEA.US,D,20190802,000000,5.10436,5.1334,4.97147,5.01621,1284200.8219328,0
+ADEA.US,D,20190805,000000,4.9542,4.99632,4.76033,4.80716,1430400.4761755,0
+ADEA.US,D,20190806,000000,4.84878,4.88855,4.6651,4.74831,1433897.984114,0
+ADEA.US,D,20190807,000000,4.90582,4.91445,4.70906,4.78073,2920075.1114794,0
+ADEA.US,D,20190808,000000,5.07717,5.09546,4.77734,5.07717,4144814.4760445,0
+ADEA.US,D,20190809,000000,5.03032,5.05754,4.91782,5.01856,1417331.6459659,0
+ADEA.US,D,20190812,000000,4.99632,5.00863,4.78521,4.92671,1398705.0271853,0
+ADEA.US,D,20190813,000000,4.91548,5.01123,4.76297,4.81948,2022683.3778932,0
+ADEA.US,D,20190814,000000,4.69677,4.71666,4.4689,4.64549,2564063.2050567,0
+ADEA.US,D,20190815,000000,4.59606,4.6769,4.57171,4.64549,1968458.6264006,0
+ADEA.US,D,20190816,000000,4.69205,4.76033,4.65179,4.73367,2468422.608194,0
+ADEA.US,D,20190819,000000,4.83909,4.93693,4.81085,4.88855,1084200.7040459,0
+ADEA.US,D,20190820,000000,4.86813,4.90842,4.82443,4.84381,1077553.5277563,0
+ADEA.US,D,20190821,000000,4.91314,4.95918,4.85636,4.94425,823944.06687746,0
+ADEA.US,D,20190822,000000,4.96649,4.98662,4.88331,4.9393,725929.7515122,0
+ADEA.US,D,20190823,000000,4.91782,4.9393,4.63817,4.65544,1096321.5758197,0
+ADEA.US,D,20190826,000000,4.71222,4.73444,4.60545,4.61541,766023.04196795,0
+ADEA.US,D,20190827,000000,4.66276,4.66276,4.41947,4.42207,1034849.529189,0
+ADEA.US,D,20190828,000000,4.41683,4.46682,4.39014,4.41449,1626306.7896885,0
+ADEA.US,D,20190829,000000,4.48171,4.57853,4.47414,4.50893,802083.68665854,0
+ADEA.US,D,20190830,000000,4.53352,4.61804,4.51912,4.5411,993571.29068853,0
+ADEA.US,D,20190903,000000,4.53612,4.61541,4.50632,4.56598,1177417.8910365,0
+ADEA.US,D,20190904,000000,4.6128,4.70487,4.56361,4.66042,2356246.2524876,0
+ADEA.US,D,20190905,000000,4.72477,4.89586,4.72477,4.74204,1568339.8958224,0
+ADEA.US,D,20190906,000000,4.73444,4.80169,4.561,4.76166,1045670.7805266,0
+ADEA.US,D,20190909,000000,4.73444,4.88095,4.73444,4.80169,1234115.7437708,0
+ADEA.US,D,20190910,000000,4.79174,4.95736,4.74673,4.92071,1605298.8075791,0
+ADEA.US,D,20190911,000000,4.95736,5.0688,4.92988,5.06617,1073475.0130345,0
+ADEA.US,D,20190912,000000,5.07402,5.17946,4.95736,5.08633,2534278.9625902,0
+ADEA.US,D,20190913,000000,5.1041,5.18309,5.09234,5.15329,1647964.5820158,0
+ADEA.US,D,20190916,000000,5.14072,5.19541,5.08423,5.17317,1144927.3801323,0
+ADEA.US,D,20190917,000000,5.14598,5.15825,5.04917,5.10671,864182.60902901,0
+ADEA.US,D,20190918,000000,5.10671,5.12137,5.01227,5.0612,1031160.9005982,0
+ADEA.US,D,20190919,000000,5.06354,5.13313,5.03453,5.04159,894937.74440962,0
+ADEA.US,D,20190920,000000,5.04159,5.23543,4.92255,5.04653,2468365.2719983,0
+ADEA.US,D,20190923,000000,5.0319,5.1559,4.98507,5.11145,902272.95504787,0
+ADEA.US,D,20190924,000000,5.13603,5.20299,5.02195,5.02693,1150343.7394208,0
+ADEA.US,D,20190925,000000,5.02013,5.07402,4.95236,5.0319,2581822.1360757,0
+ADEA.US,D,20190926,000000,5.03896,5.22549,5.03764,5.21895,1373408.2976365,0
+ADEA.US,D,20190927,000000,5.19304,5.21581,5.08789,5.17814,1087621.7637234,0
+ADEA.US,D,20190930,000000,5.16299,5.21763,5.11405,5.12634,1344598.7704971,0
+ADEA.US,D,20191001,000000,5.16559,5.23308,4.97749,5.00234,996671.2676701,0
+ADEA.US,D,20191002,000000,4.97252,5.03453,4.96963,4.99005,1055196.2338411,0
+ADEA.US,D,20191003,000000,4.98246,5.04392,4.89874,5.00102,987994.39005218,0
+ADEA.US,D,20191004,000000,5.01753,5.08159,5.00234,5.07794,935929.30193147,0
+ADEA.US,D,20191007,000000,5.08159,5.12398,5.02432,5.04392,1419044.0870113,0
+ADEA.US,D,20191008,000000,4.97749,5.00626,4.88331,4.89063,1048507.0110079,0
+ADEA.US,D,20191009,000000,4.92724,4.98246,4.89324,4.92071,735841.26854451,0
+ADEA.US,D,20191010,000000,4.93249,5.00758,4.89847,4.90869,947117.5049217,0
+ADEA.US,D,20191011,000000,5.0319,5.13132,5.01227,5.04392,933200.09901556,0
+ADEA.US,D,20191014,000000,5.02693,5.02693,4.8608,4.95499,896069.17867166,0
+ADEA.US,D,20191015,000000,4.9623,5.12871,4.93745,5.12503,1039233.8369545,0
+ADEA.US,D,20191016,000000,5.10671,5.1559,5.01227,5.04392,894930.0995835,0
+ADEA.US,D,20191017,000000,5.06354,5.1559,5.06354,5.09652,718059.40304731,0
+ADEA.US,D,20191018,000000,5.07665,5.08528,4.94873,4.98768,622346.18033668,0
+ADEA.US,D,20191021,000000,5.02927,5.14961,5.02927,5.1015,811662.6537557,0
+ADEA.US,D,20191022,000000,5.11405,5.19541,5.09886,5.16559,641882.53342271,0
+ADEA.US,D,20191023,000000,5.13366,5.16559,5.0701,5.09154,551000.84080419,0
+ADEA.US,D,20191024,000000,5.11405,5.16299,5.03896,5.14598,835912.04212935,0
+ADEA.US,D,20191025,000000,5.13366,5.21581,5.07899,5.20037,853992.05584425,0
+ADEA.US,D,20191028,000000,5.23308,5.30291,5.22026,5.24748,661548.84855234,0
+ADEA.US,D,20191029,000000,5.2229,5.28959,5.16009,5.18051,907173.28857482,0
+ADEA.US,D,20191030,000000,5.18051,5.25269,5.06485,5.10908,817648.55258814,0
+ADEA.US,D,20191031,000000,5.09391,5.10961,4.97749,5.03322,1074950.4644709,0
+ADEA.US,D,20191101,000000,5.06354,5.17083,5.0578,5.14832,892277.34492848,0
+ADEA.US,D,20191104,000000,5.19304,5.35866,5.19304,5.26448,845643.90574837,0
+ADEA.US,D,20191105,000000,5.27469,5.34219,5.24537,5.28201,652627.33649937,0
+ADEA.US,D,20191106,000000,5.25269,5.25269,5.11665,5.16819,964031.68265711,0
+ADEA.US,D,20191107,000000,4.98507,5.31444,4.90605,5.28959,1970622.1121856,0
+ADEA.US,D,20191108,000000,5.23308,5.38141,5.17317,5.31968,1175525.796578,0
+ADEA.US,D,20191111,000000,5.28201,5.30476,5.17683,5.23308,825778.8251403,0
+ADEA.US,D,20191112,000000,5.26709,5.30975,5.23205,5.25269,1171130.0215733,0
+ADEA.US,D,20191113,000000,5.20563,5.23074,5.13366,5.19541,886042.98924794,0
+ADEA.US,D,20191114,000000,5.19304,5.22026,5.12398,5.14598,994752.41632023,0
+ADEA.US,D,20191115,000000,5.19043,5.23074,5.11145,5.16819,956123.1100617,0
+ADEA.US,D,20191118,000000,5.12398,5.14832,5.02563,5.05675,1070849.0152709,0
+ADEA.US,D,20191119,000000,5.10671,5.12137,5.04159,5.04392,695178.43854469,0
+ADEA.US,D,20191120,000000,5.01753,5.0688,4.92255,4.95001,1373052.8132231,0
+ADEA.US,D,20191121,000000,4.95001,4.95996,4.84825,4.85085,790849.61471179,0
+ADEA.US,D,20191122,000000,4.88592,4.88592,4.71954,4.72215,897800.7317822,0
+ADEA.US,D,20191125,000000,4.75433,4.92724,4.74465,4.90239,1196113.313252,0
+ADEA.US,D,20191126,000000,4.89847,4.9453,4.84538,4.89847,936823.74658463,0
+ADEA.US,D,20191127,000000,4.92098,5.006,4.89324,4.9911,878069.43563077,0
+ADEA.US,D,20191129,000000,4.96283,4.99344,4.92282,4.95525,469759.27389155,0
+ADEA.US,D,20191202,000000,4.9453,4.94793,4.74543,4.76768,1064339.4458509,0
+ADEA.US,D,20191203,000000,4.69285,4.70751,4.62012,4.68135,3046275.9006572,0
+ADEA.US,D,20191204,000000,4.75773,4.82759,4.71012,4.75143,1186213.263459,0
+ADEA.US,D,20191205,000000,4.75773,4.78676,4.69519,4.70279,1108767.3527025,0
+ADEA.US,D,20191206,000000,4.76007,4.83544,4.72554,4.7954,1394997.2865291,0
+ADEA.US,D,20191209,000000,4.75773,4.8179,4.73262,4.74778,1571508.6762388,0
+ADEA.US,D,20191210,000000,4.77553,4.83544,4.72293,4.81526,1544281.6281011,0
+ADEA.US,D,20191211,000000,4.8404,4.91129,4.8404,4.87807,933601.45238556,0
+ADEA.US,D,20191212,000000,4.87284,4.98846,4.87023,4.98089,748451.40918839,0
+ADEA.US,D,20191213,000000,5.0209,5.24379,5.00837,5.22368,1588052.0799086,0
+ADEA.US,D,20191216,000000,5.25848,5.33513,5.22368,5.28095,1682584.1769875,0
+ADEA.US,D,20191217,000000,5.29117,5.33145,5.24616,5.32623,1303848.0249973,0
+ADEA.US,D,20191218,000000,5.33902,5.33902,5.19357,5.24379,1270577.7418313,0
+ADEA.US,D,20191219,000000,4.70751,4.80534,4.6188,4.6651,8860487.2286751,0
+ADEA.US,D,20191220,000000,4.64025,4.65805,4.53352,4.56753,16009290.249831,0
+ADEA.US,D,20191223,000000,4.60964,4.73786,4.53247,4.70751,4559366.6382901,0
+ADEA.US,D,20191224,000000,4.71272,4.71901,4.55497,4.70279,2511455.3342832,0
+ADEA.US,D,20191226,000000,4.72999,4.72999,4.60756,4.68527,2423222.5739067,0
+ADEA.US,D,20191227,000000,4.7177,4.7177,4.55761,4.59972,3030783.6605754,0
+ADEA.US,D,20191230,000000,4.62536,4.68263,4.56255,4.60756,2521217.7772068,0
+ADEA.US,D,20191231,000000,4.59003,4.65544,4.55761,4.63241,2966949.3626814,0
+ADEA.US,D,20200102,000000,4.66981,4.72764,4.55497,4.63504,4530427.1491074,0
+ADEA.US,D,20200103,000000,4.5725,4.58271,4.53012,4.53484,2253717.6673132,0
+ADEA.US,D,20200106,000000,4.50736,4.5725,4.46472,4.51496,4815273.3694106,0
+ADEA.US,D,20200107,000000,4.50736,4.57774,4.49951,4.53247,3109043.7453111,0
+ADEA.US,D,20200108,000000,4.52775,4.56492,4.49114,4.50475,4968391.5912691,0
+ADEA.US,D,20200109,000000,4.52775,4.55236,4.47232,4.48485,3262215.4809524,0
+ADEA.US,D,20200110,000000,4.48749,4.60756,4.47753,4.55761,3676909.0724809,0
+ADEA.US,D,20200113,000000,4.55761,4.70751,4.54242,4.68003,3520839.9477496,0
+ADEA.US,D,20200114,000000,4.66981,4.70408,4.57774,4.63241,2273678.3082474,0
+ADEA.US,D,20200115,000000,4.62012,4.65805,4.55761,4.60964,2236375.3793164,0
+ADEA.US,D,20200116,000000,4.63765,4.7177,4.61227,4.66981,1468616.9618249,0
+ADEA.US,D,20200117,000000,4.6876,4.7177,4.63504,4.68527,3439204.6722931,0
+ADEA.US,D,20200121,000000,4.6481,4.70042,4.61227,4.6672,2741686.9169633,0
+ADEA.US,D,20200122,000000,4.70751,4.7177,4.63241,4.63765,2414350.7532233,0
+ADEA.US,D,20200123,000000,4.62796,4.62796,4.53981,4.59972,2222488.5527147,0
+ADEA.US,D,20200124,000000,4.65281,4.65281,4.46,4.4799,1671950.2238892,0
+ADEA.US,D,20200127,000000,4.37709,4.43699,4.2868,4.29441,1540031.1047922,0
+ADEA.US,D,20200128,000000,4.31481,4.39696,4.31481,4.37709,1162797.1611296,0
+ADEA.US,D,20200129,000000,4.3674,4.39462,4.25987,4.26485,1645032.7912084,0
+ADEA.US,D,20200130,000000,4.23974,4.2868,4.18165,4.23503,1920976.6115241,0
+ADEA.US,D,20200131,000000,4.20415,4.21799,4.02417,4.02937,1951704.9900133,0
+ADEA.US,D,20200203,000000,4.0218,4.05923,3.8188,3.83633,3586612.2090588,0
+ADEA.US,D,20200204,000000,3.90408,3.97655,3.84127,3.95378,4123405.1405652,0
+ADEA.US,D,20200205,000000,4.01421,4.1016,3.93914,4.06601,2237074.8809041,0
+ADEA.US,D,20200206,000000,4.0736,4.07622,3.9143,3.93651,1741284.9741587,0
+ADEA.US,D,20200207,000000,3.90145,4.02417,3.88134,3.9564,2147840.6483091,0
+ADEA.US,D,20200210,000000,3.9564,3.96373,3.74841,3.78869,2136209.0454054,0
+ADEA.US,D,20200211,000000,3.82143,3.9203,3.82143,3.9143,1727463.1285788,0
+ADEA.US,D,20200212,000000,3.96136,3.99147,3.85881,3.94646,2612886.8869131,0
+ADEA.US,D,20200213,000000,3.93182,3.9564,3.87347,3.87347,1267619.1941325,0
+ADEA.US,D,20200214,000000,3.87113,3.89387,3.80153,3.81356,1490584.3696091,0
+ADEA.US,D,20200218,000000,3.75862,3.80858,3.7063,3.76126,2586359.340363,0
+ADEA.US,D,20200219,000000,3.88392,4.70751,3.88392,4.68263,8171661.6406155,0
+ADEA.US,D,20200220,000000,4.65544,4.98587,4.64289,4.95785,5587607.2153203,0
+ADEA.US,D,20200221,000000,4.81526,4.91834,4.80064,4.8616,3317973.020077,0
+ADEA.US,D,20200224,000000,4.86891,5.00337,4.75276,4.78206,8095752.3399042,0
+ADEA.US,D,20200225,000000,4.7954,4.82522,4.45374,4.48485,4660358.6134196,0
+ADEA.US,D,20200226,000000,4.50999,4.56753,4.46,4.55497,4501063.3720759,0
+ADEA.US,D,20200227,000000,4.43699,4.4799,4.34961,4.35353,4540009.9386176,0
+ADEA.US,D,20200228,000000,4.19447,4.30696,4.03724,4.30459,7127657.4321775,0
+ADEA.US,D,20200302,000000,4.33208,4.3674,4.10424,4.33706,4742353.1957028,0
+ADEA.US,D,20200303,000000,4.11442,4.37027,4.10134,4.2311,8537011.7021133,0
+ADEA.US,D,20200304,000000,4.29128,4.42836,4.0558,4.26851,2399389.8285553,0
+ADEA.US,D,20200305,000000,4.17957,4.21569,3.8651,3.94227,3299579.5684921,0
+ADEA.US,D,20200306,000000,3.83057,3.95954,3.82559,3.93209,2820321.5981774,0
+ADEA.US,D,20200309,000000,3.76726,3.76726,3.50119,3.55405,3203717.2716727,0
+ADEA.US,D,20200310,000000,3.69087,3.76963,3.63281,3.76463,2649834.3314306,0
+ADEA.US,D,20200311,000000,3.69348,3.92187,3.63281,3.81511,3762985.9918987,0
+ADEA.US,D,20200312,000000,3.6634,3.71678,3.29112,3.41486,3024706.0238298,0
+ADEA.US,D,20200313,000000,3.54931,3.61264,3.19823,3.42741,3585385.2144704,0
+ADEA.US,D,20200316,000000,3.16449,3.21707,2.72472,2.76918,2832385.1337555,0
+ADEA.US,D,20200317,000000,2.82203,2.89269,2.38643,2.71557,3931160.6987516,0
+ADEA.US,D,20200318,000000,2.56618,2.77913,2.28256,2.69751,4510577.3581511,0
+ADEA.US,D,20200319,000000,2.6627,2.90314,2.5701,2.77679,3332207.6862661,0
+ADEA.US,D,20200320,000000,2.82203,3.0732,2.76397,2.87278,3859922.3867844,0
+ADEA.US,D,20200323,000000,2.9489,3.0248,2.7841,2.90314,3850297.5507309,0
+ADEA.US,D,20200324,000000,3.03525,3.40491,2.99942,3.36698,2247376.2840673,0
+ADEA.US,D,20200325,000000,3.3798,3.88108,3.29557,3.70393,3325908.3495637,0
+ADEA.US,D,20200326,000000,3.7492,3.97605,3.51167,3.58727,2632912.5088691,0
+ADEA.US,D,20200327,000000,3.46588,3.61027,3.28117,3.4376,1817232.4990005,0
+ADEA.US,D,20200330,000000,3.44808,3.56163,3.27098,3.48077,1258368.9545575,0
+ADEA.US,D,20200331,000000,3.44023,3.65057,3.39238,3.52393,3855683.3307149,0
+ADEA.US,D,20200401,000000,3.43266,3.46324,3.2095,3.28852,1724611.6084453,0
+ADEA.US,D,20200402,000000,3.24008,3.48577,3.2325,3.31337,1703580.6918577,0
+ADEA.US,D,20200403,000000,3.29112,3.40491,3.08263,3.27831,2779670.2354167,0
+ADEA.US,D,20200406,000000,3.39496,3.71678,3.39496,3.69348,3092347.4451192,0
+ADEA.US,D,20200407,000000,3.78742,3.97731,3.67571,3.73899,3609768.3873008,0
+ADEA.US,D,20200408,000000,3.78742,3.84311,3.64297,3.74162,1388590.9222614,0
+ADEA.US,D,20200409,000000,3.82037,3.9543,3.65318,3.70393,2143773.6008265,0
+ADEA.US,D,20200413,000000,3.69348,3.80516,3.62781,3.6634,1190349.1143763,0
+ADEA.US,D,20200414,000000,3.73641,3.77979,3.6634,3.76205,926090.41074713,0
+ADEA.US,D,20200415,000000,3.63802,3.73899,3.48577,3.64039,1768328.5464701,0
+ADEA.US,D,20200416,000000,3.69087,3.70893,3.5292,3.59485,1286930.0248488,0
+ADEA.US,D,20200417,000000,3.68587,3.78242,3.68329,3.71809,1187918.0596781,0
+ADEA.US,D,20200420,000000,3.62285,3.69348,3.57942,3.63538,2199118.3193419,0
+ADEA.US,D,20200421,000000,3.56947,3.58464,3.47556,3.50904,1143104.0891086,0
+ADEA.US,D,20200422,000000,3.61027,3.64428,3.49857,3.61264,1156096.4710573,0
+ADEA.US,D,20200423,000000,3.62781,3.77979,3.56947,3.58464,1670501.5293442,0
+ADEA.US,D,20200424,000000,3.59485,3.74162,3.53415,3.72198,1073276.247556,0
+ADEA.US,D,20200427,000000,3.7492,3.90903,3.7492,3.87844,1324615.1950846,0
+ADEA.US,D,20200428,000000,3.96451,4.00245,3.80258,3.88366,1023298.1969594,0
+ADEA.US,D,20200429,000000,3.98989,4.11181,3.92424,4.08328,1550233.1252161,0
+ADEA.US,D,20200430,000000,3.99773,3.99773,3.85439,3.87086,1212110.111856,0
+ADEA.US,D,20200501,000000,3.76463,3.78742,3.45698,3.64823,1472053.3111546,0
+ADEA.US,D,20200504,000000,3.55665,3.76205,3.54173,3.75184,2158898.8892556,0
+ADEA.US,D,20200505,000000,3.78742,4.07046,3.72435,3.73141,1883872.4480715,0
+ADEA.US,D,20200506,000000,3.80753,3.83817,3.70893,3.76963,1318992.4254916,0
+ADEA.US,D,20200507,000000,4.0129,4.0129,3.67308,3.69087,2236814.9568168,0
+ADEA.US,D,20200508,000000,3.76726,4.00505,3.70393,3.98989,2184509.0566743,0
+ADEA.US,D,20200511,000000,3.92187,3.98725,3.75678,3.86823,2469007.4373903,0
+ADEA.US,D,20200512,000000,3.88603,3.90145,3.70393,3.70393,2104655.0256979,0
+ADEA.US,D,20200513,000000,3.74683,3.74683,3.49335,3.61027,2532581.8111971,0
+ADEA.US,D,20200514,000000,3.54673,3.66602,3.42741,3.6634,2470177.0957828,0
+ADEA.US,D,20200515,000000,3.62517,3.67571,3.54173,3.64039,2536079.3191356,0
+ADEA.US,D,20200518,000000,3.76726,3.98466,3.72699,3.9143,3100137.5229102,0
+ADEA.US,D,20200519,000000,3.92709,3.96267,3.83946,3.86536,2021693.3729139,0
+ADEA.US,D,20200520,000000,3.93235,3.99355,3.91166,3.93993,1134931.770013,0
+ADEA.US,D,20200521,000000,3.9143,3.95746,3.86276,3.88313,1666270.1181005,0
+ADEA.US,D,20200522,000000,3.9169,3.9169,3.83212,3.89361,640433.8388777,0
+ADEA.US,D,20200526,000000,3.91166,4.05033,3.89987,3.94254,1107012.8651137,0
+ADEA.US,D,20200527,000000,3.95219,3.99095,3.79863,3.91924,2029579.011031,0
+ADEA.US,D,20200528,000000,3.83946,3.92187,3.56477,3.61917,5323402.0254738,0
+ADEA.US,D,20200529,000000,3.59327,3.59327,3.42086,3.5292,15970852.064226,0
+ADEA.US,D,20200601,000000,3.61396,3.6626,3.52136,3.59195,3756541.4035006,0
+ADEA.US,D,20200602,000000,3.70366,3.70366,3.43918,3.46745,3213173.9215523,0
+ADEA.US,D,20200603,000000,3.34684,3.59327,3.34684,3.52393,4912767.8366015,0
+ADEA.US,D,20200604,000000,3.50356,3.59327,3.42086,3.542,2800919.0295481,0
+ADEA.US,D,20200605,000000,3.63434,3.72931,3.50356,3.52262,4131195.2183561,0
+ADEA.US,D,20200608,000000,3.56477,3.5828,3.48524,3.53179,3033967.730644,0
+ADEA.US,D,20200609,000000,3.45487,3.58806,3.41328,3.55221,1993763.0007755,0
+ADEA.US,D,20200610,000000,3.54699,3.54699,3.33663,3.34161,4817677.6672174,0
+ADEA.US,D,20200611,000000,3.22861,3.23906,3.06586,3.10668,4960460.0841959,0
+ADEA.US,D,20200612,000000,3.21813,3.23382,3.10013,3.18752,3499874.0121837,0
+ADEA.US,D,20200615,000000,3.00881,3.57,3.00806,3.49309,5910799.8833164,0
+ADEA.US,D,20200616,000000,3.55952,3.55952,3.38296,3.44442,7120199.9043218,0
+ADEA.US,D,20200617,000000,3.44703,3.63434,3.44155,3.46508,6355942.8171817,0
+ADEA.US,D,20200618,000000,3.45751,3.50356,3.4057,3.47006,6343026.8834942,0
+ADEA.US,D,20200619,000000,3.47006,3.55221,3.39838,3.40807,10953426.558382,0
+ADEA.US,D,20200622,000000,3.38059,3.53809,3.33663,3.4724,4117392.4848411,0
+ADEA.US,D,20200623,000000,3.50878,3.68534,3.48261,3.61396,3776746.6788699,0
+ADEA.US,D,20200624,000000,3.58806,3.63175,3.48604,3.54436,2713779.4793031,0
+ADEA.US,D,20200625,000000,3.542,3.778,3.48025,3.77299,4300317.8836446,0
+ADEA.US,D,20200626,000000,3.7343,3.80127,3.62912,3.66784,4275980.5797714,0
+ADEA.US,D,20200629,000000,3.70108,3.81642,3.66992,3.74189,2169288.2079189,0
+ADEA.US,D,20200630,000000,3.72435,3.83474,3.72435,3.78842,2733682.7840417,0
+ADEA.US,D,20200701,000000,3.75467,3.84207,3.72931,3.80753,2657635.8764607,0
+ADEA.US,D,20200702,000000,3.82954,3.86012,3.6775,3.6906,2149793.9013764,0
+ADEA.US,D,20200706,000000,3.74451,3.83711,3.73168,3.83474,1903718.4166143,0
+ADEA.US,D,20200707,000000,3.80364,3.84207,3.70366,3.76779,3357141.2865752,0
+ADEA.US,D,20200708,000000,3.78584,3.86012,3.68409,3.76253,2344840.1719537,0
+ADEA.US,D,20200709,000000,3.74973,3.80127,3.61917,3.69582,2268693.8816334,0
+ADEA.US,D,20200710,000000,3.6906,3.7343,3.62154,3.62517,2664978.7319251,0
+ADEA.US,D,20200713,000000,3.65997,3.6906,3.60112,3.60611,3464681.055255,0
+ADEA.US,D,20200714,000000,3.5959,3.61917,3.50614,3.53441,3136362.5313618,0
+ADEA.US,D,20200715,000000,3.61133,3.68276,3.54436,3.55221,2423425.1617982,0
+ADEA.US,D,20200716,000000,3.51609,3.54699,3.45229,3.47006,2280554.82932,0
+ADEA.US,D,20200717,000000,3.47767,3.52657,3.42871,3.47503,2400796.4765567,0
+ADEA.US,D,20200720,000000,3.45751,3.65502,3.45751,3.64194,2063120.6855233,0
+ADEA.US,D,20200721,000000,3.68798,3.8138,3.68276,3.78058,3151766.8559434,0
+ADEA.US,D,20200722,000000,3.73925,3.83474,3.71124,3.81642,2200498.2104521,0
+ADEA.US,D,20200723,000000,3.80364,3.97288,3.79106,3.85228,3831407.1854498,0
+ADEA.US,D,20200724,000000,3.82428,3.90382,3.77563,3.82428,2649643.2107782,0
+ADEA.US,D,20200727,000000,4.25569,4.43752,4.08038,4.33992,14291601.031416,0
+ADEA.US,D,20200728,000000,4.36087,4.83544,4.34621,4.5814,11981777.98539,0
+ADEA.US,D,20200729,000000,4.63792,4.78442,4.60678,4.76086,5024462.5682637,0
+ADEA.US,D,20200730,000000,4.702,4.7457,4.54529,4.68656,3432675.9908078,0
+ADEA.US,D,20200731,000000,4.69703,4.73522,4.58924,4.73262,3795740.2493032,0
+ADEA.US,D,20200803,000000,4.74831,5.00129,4.74831,4.87128,4282639.2233001,0
+ADEA.US,D,20200804,000000,4.8608,4.88697,4.65858,4.69179,2949412.1316192,0
+ADEA.US,D,20200805,000000,4.7457,4.74831,4.54791,4.56598,3963838.5078951,0
+ADEA.US,D,20200806,000000,4.53509,4.56598,4.23526,4.36348,4191394.4014418,0
+ADEA.US,D,20200807,000000,4.36348,4.42599,4.2693,4.37106,2133059.3770542,0
+ADEA.US,D,20200810,000000,4.39146,4.47885,4.29101,4.31718,3980481.2943043,0
+ADEA.US,D,20200811,000000,4.33234,4.36348,3.86276,3.89361,8341606.1247093,0
+ADEA.US,D,20200812,000000,3.91924,4.01031,3.72198,3.75236,6141402.240062,0
+ADEA.US,D,20200813,000000,3.75467,3.8209,3.71151,3.73662,2900787.2152414,0
+ADEA.US,D,20200814,000000,3.72435,3.76779,3.61396,3.72567,3822237.2165487,0
+ADEA.US,D,20200817,000000,3.77042,3.79605,3.5959,3.60349,3673679.1334557,0
+ADEA.US,D,20200818,000000,3.59853,3.62649,3.54436,3.54958,4142169.3662158,0
+ADEA.US,D,20200819,000000,3.542,3.56005,3.42613,3.42871,3722713.0480298,0
+ADEA.US,D,20200820,000000,3.41328,3.43658,3.36491,3.3879,2832824.711256,0
+ADEA.US,D,20200821,000000,3.37275,3.39838,3.28562,3.30786,3429404.0052391,0
+ADEA.US,D,20200824,000000,3.35732,3.44442,3.2906,3.41852,4292191.4335059,0
+ADEA.US,D,20200825,000000,3.47767,3.47767,3.35732,3.4036,2369150.7189361,0
+ADEA.US,D,20200826,000000,3.4057,3.43133,3.38296,3.39315,2664107.2217502,0
+ADEA.US,D,20200827,000000,3.46247,3.51009,3.28799,3.30526,3224155.7142379,0
+ADEA.US,D,20200828,000000,3.34711,3.34711,3.27253,3.28799,2451680.4390457,0
+ADEA.US,D,20200831,000000,3.32615,3.34971,3.22048,3.22834,5466501.7027343,0
+ADEA.US,D,20200901,000000,3.22048,3.23069,3.09149,3.10197,5128539.2307228,0
+ADEA.US,D,20200902,000000,3.17575,3.2545,3.10197,3.21262,5355804.6208776,0
+ADEA.US,D,20200903,000000,3.17967,3.1896,3.09149,3.10197,4931375.3433169,0
+ADEA.US,D,20200904,000000,3.10981,3.12421,2.9374,3.05854,5255450.9887271,0
+ADEA.US,D,20200908,000000,3.01458,3.04309,2.96594,2.9756,4978123.4548883,0
+ADEA.US,D,20200909,000000,2.99628,3.01851,2.94917,2.98868,4614084.4810662,0
+ADEA.US,D,20200910,000000,3.02506,3.08157,2.92432,2.93217,5149818.6041585,0
+ADEA.US,D,20200911,000000,2.9348,3.00281,2.91151,2.92956,4263985.8476279,0
+ADEA.US,D,20200914,000000,2.94525,2.98868,2.91543,2.96594,3444426.088516,0
+ADEA.US,D,20200915,000000,2.97115,3.04809,2.95546,3.01198,4294244.0693123,0
+ADEA.US,D,20200916,000000,3.01721,3.24664,3.00934,3.20244,5277051.4448587,0
+ADEA.US,D,20200917,000000,3.13047,3.2906,3.09149,3.23619,5419528.0687934,0
+ADEA.US,D,20200918,000000,3.2545,3.38817,3.19981,3.34971,12599728.390722,0
+ADEA.US,D,20200921,000000,3.28799,3.33926,3.24924,3.27514,4564094.96323,0
+ADEA.US,D,20200922,000000,3.26235,3.27253,3.08836,3.11505,3329218.5592629,0
+ADEA.US,D,20200923,000000,3.10458,3.1229,2.9374,2.9374,3649865.5001695,0
+ADEA.US,D,20200924,000000,2.93217,3.00673,2.91151,2.93217,2324042.422562,0
+ADEA.US,D,20200925,000000,2.91151,2.95678,2.8856,2.93217,2509922.5466512,0
+ADEA.US,D,20200928,000000,2.97352,3.01198,2.94265,2.96594,2061308.8617386,0
+ADEA.US,D,20200929,000000,2.9607,3.00934,2.9374,2.98084,2056355.0144291,0
+ADEA.US,D,20200930,000000,2.98344,3.02506,2.90106,2.9607,3105007.2771328,0
+ADEA.US,D,20201001,000000,2.96854,3.00413,2.89842,2.92432,2883066.5083529,0
+ADEA.US,D,20201002,000000,2.87541,2.91938,2.84217,2.87541,2240702.3508862,0
+ADEA.US,D,20201005,000000,2.90366,2.98607,2.90366,2.98084,2057681.3917566,0
+ADEA.US,D,20201006,000000,3.00413,3.18726,3.00413,3.02245,5213672.0141174,0
+ADEA.US,D,20201007,000000,3.06638,3.1718,3.0355,3.14879,4721337.5687672,0
+ADEA.US,D,20201008,000000,3.18726,3.22307,3.12787,3.20765,2901207.6806767,0
+ADEA.US,D,20201009,000000,3.19459,3.27778,3.16712,3.18726,3145784.779524,0
+ADEA.US,D,20201012,000000,3.17443,3.41381,3.16712,3.38554,4823231.633376,0
+ADEA.US,D,20201013,000000,3.34447,3.41381,3.21787,3.32094,4965746.4814404,0
+ADEA.US,D,20201014,000000,3.3157,3.4028,3.23619,3.24924,2787854.0217515,0
+ADEA.US,D,20201015,000000,3.20244,3.22307,3.13572,3.1718,2866534.5719223,0
+ADEA.US,D,20201016,000000,3.18228,3.22571,3.13572,3.21002,1976164.6111045,0
+ADEA.US,D,20201019,000000,3.26496,3.30526,3.20373,3.21523,1958860.5472382,0
+ADEA.US,D,20201020,000000,3.23355,3.3157,3.20244,3.24272,1962258.6724375,0
+ADEA.US,D,20201021,000000,3.24664,3.24664,3.19197,3.21134,1213126.8737267,0
+ADEA.US,D,20201022,000000,3.23355,3.27778,3.1718,3.22963,1966662.0922683,0
+ADEA.US,D,20201023,000000,3.25187,3.28799,3.21002,3.28562,1471445.54748,0
+ADEA.US,D,20201026,000000,3.28041,3.33403,3.24403,3.32615,2416774.1630955,0
+ADEA.US,D,20201027,000000,3.33663,3.33663,3.25972,3.30262,1934653.2054082,0
+ADEA.US,D,20201028,000000,3.21262,3.26677,3.15927,3.22307,2100752.3419764,0
+ADEA.US,D,20201029,000000,3.21002,3.317,3.19197,3.29767,1927218.6120307,0
+ADEA.US,D,20201030,000000,3.2906,3.2906,3.14879,3.19459,2218325.9449059,0
+ADEA.US,D,20201102,000000,3.23879,3.24924,3.15404,3.21262,2031146.2003805,0
+ADEA.US,D,20201103,000000,3.25972,3.32879,3.22307,3.29999,2326397.0289992,0
+ADEA.US,D,20201104,000000,3.28562,3.32615,3.22048,3.23619,1917112.151933,0
+ADEA.US,D,20201105,000000,3.2673,3.47842,3.2673,3.46561,5080885.2072587,0
+ADEA.US,D,20201106,000000,3.50433,3.50433,3.38322,3.46798,1756803.9711318,0
+ADEA.US,D,20201109,000000,3.59954,3.70262,3.553,3.58911,6393459.8012436,0
+ADEA.US,D,20201110,000000,4.42992,4.57356,4.2086,4.46264,25181846.924535,0
+ADEA.US,D,20201111,000000,4.46264,4.59893,4.40612,4.51418,10044865.733871,0
+ADEA.US,D,20201112,000000,4.46524,4.68421,4.46524,4.6094,7335134.1899856,0
+ADEA.US,D,20201113,000000,4.6251,4.6999,4.57487,4.68682,3271091.1240488,0
+ADEA.US,D,20201116,000000,4.74099,4.83099,4.70985,4.82838,5069249.781942,0
+ADEA.US,D,20201117,000000,4.79777,4.85165,4.73314,4.79777,2467585.4997366,0
+ADEA.US,D,20201118,000000,4.79513,4.81553,4.64837,4.70724,3150035.3028329,0
+ADEA.US,D,20201119,000000,4.67637,4.78624,4.66853,4.78231,1590387.5742806,0
+ADEA.US,D,20201120,000000,4.74623,4.82967,4.74099,4.81685,1778041.2980239,0
+ADEA.US,D,20201123,000000,4.85923,4.92855,4.79513,4.89847,2802715.5636804,0
+ADEA.US,D,20201124,000000,4.91156,4.9571,4.85296,4.90372,3187751.0523731,0
+ADEA.US,D,20201125,000000,4.86707,4.92332,4.77187,4.90372,1711030.5748874,0
+ADEA.US,D,20201127,000000,4.90631,5.02458,4.82314,4.99657,1106630.6238089,0
+ADEA.US,D,20201130,000000,5.00442,5.02719,4.89847,4.92855,2511868.1548924,0
+ADEA.US,D,20201201,000000,4.9835,5.012,4.86447,4.88279,2632908.6864561,0
+ADEA.US,D,20201202,000000,4.88671,4.97041,4.7975,4.94948,2096310.6980151,0
+ADEA.US,D,20201203,000000,4.97041,5.00442,4.88932,4.90108,1899364.6881531,0
+ADEA.US,D,20201204,000000,4.9338,5.12034,4.9338,5.11798,2526488.8847993,0
+ADEA.US,D,20201207,000000,5.10228,5.10228,4.98873,5.03714,2071040.7253577,0
+ADEA.US,D,20201208,000000,5.00939,5.12555,4.99657,5.11903,2756900.1208925,0
+ADEA.US,D,20201209,000000,5.14072,5.14334,4.95736,5.02221,2095981.970493,0
+ADEA.US,D,20201210,000000,4.95209,5.09965,4.91887,5.08159,1579952.3866609,0
+ADEA.US,D,20201211,000000,5.03714,5.1075,4.96099,5.04498,1645598.5083394,0
+ADEA.US,D,20201214,000000,5.07639,5.08944,4.91521,4.97565,1645453.2566436,0
+ADEA.US,D,20201215,000000,5.03714,5.12295,4.97825,5.12034,1631184.1887371,0
+ADEA.US,D,20201216,000000,5.13811,5.16662,4.97041,5.06591,1952366.2674704,0
+ADEA.US,D,20201217,000000,5.08159,5.16662,5.05807,5.1614,1901042.7274811,0
+ADEA.US,D,20201218,000000,5.16662,5.3296,5.16662,5.28044,11877640.164324,0
+ADEA.US,D,20201221,000000,5.26369,5.3296,5.13811,5.17709,2462115.6266655,0
+ADEA.US,D,20201222,000000,5.16662,5.20037,5.08815,5.18731,1939477.0906742,0
+ADEA.US,D,20201223,000000,5.19515,5.38378,5.19515,5.34531,2026746.6029627,0
+ADEA.US,D,20201224,000000,5.37069,5.39424,5.31734,5.3733,907609.04366223,0
+ADEA.US,D,20201228,000000,5.39946,5.49496,5.31391,5.35266,2769666.9804713,0
+ADEA.US,D,20201229,000000,5.3733,5.40599,5.24932,5.30633,1970064.0398807,0
+ADEA.US,D,20201230,000000,5.3296,5.43295,5.3296,5.39685,5950434.4842064,0
+ADEA.US,D,20201231,000000,5.39685,5.46121,5.33224,5.39946,1619495.2496377,0
+ADEA.US,D,20210104,000000,5.44578,5.44578,5.12034,5.2519,2150114.9840723,0
+ADEA.US,D,20210105,000000,5.25716,5.451,5.24669,5.41989,1794313.3103674,0
+ADEA.US,D,20210106,000000,5.45626,5.61609,5.23674,5.56218,3480559.3590545,0
+ADEA.US,D,20210107,000000,5.56218,5.67837,5.48974,5.64747,1590429.6208241,0
+ADEA.US,D,20210108,000000,5.68068,5.70374,5.44969,5.56976,2353754.0391805,0
+ADEA.US,D,20210111,000000,5.48974,5.65273,5.48711,5.56718,1455207.936854,0
+ADEA.US,D,20210112,000000,5.58261,5.65531,5.54155,5.58261,1475183.8674406,0
+ADEA.US,D,20210113,000000,5.57997,5.61346,5.48448,5.51822,1092942.5626857,0
+ADEA.US,D,20210114,000000,5.53368,5.70632,5.52323,5.65794,1530184.5687817,0
+ADEA.US,D,20210115,000000,5.59829,5.66289,5.52086,5.54781,2369127.7844578,0
+ADEA.US,D,20210119,000000,5.62914,5.69222,5.57735,5.6501,2357889.890098,0
+ADEA.US,D,20210120,000000,5.68332,5.69616,5.53107,5.63962,1653185.9982388,0
+ADEA.US,D,20210121,000000,5.6213,5.62914,5.49759,5.58261,1673505.9459995,0
+ADEA.US,D,20210122,000000,5.54912,5.6501,5.4819,5.63962,1375732.3247695,0
+ADEA.US,D,20210125,000000,5.5813,5.66815,5.48711,5.49233,2064676.4076336,0
+ADEA.US,D,20210126,000000,5.54912,5.63699,5.43295,5.47663,1088053.6963979,0
+ADEA.US,D,20210127,000000,5.47143,5.47143,5.17188,5.23413,1837777.969131,0
+ADEA.US,D,20210128,000000,5.22237,5.29325,5.08423,5.1075,2805731.4475749,0
+ADEA.US,D,20210129,000000,5.08423,5.12555,4.95736,4.97565,2383603.2626689,0
+ADEA.US,D,20210201,000000,5.00939,5.08684,4.89063,5.06854,1350825.4813516,0
+ADEA.US,D,20210202,000000,5.16662,5.24669,5.06854,5.1614,1216903.4178177,0
+ADEA.US,D,20210203,000000,5.17709,5.2519,5.13208,5.18467,3092634.1260979,0
+ADEA.US,D,20210204,000000,5.22626,5.44316,5.22626,5.41725,3039036.2503451,0
+ADEA.US,D,20210205,000000,5.47663,5.50543,5.35266,5.50017,2527421.5535829,0
+ADEA.US,D,20210208,000000,5.54912,5.6731,5.46148,5.47143,1629922.7924314,0
+ADEA.US,D,20210209,000000,5.43794,5.57477,5.35761,5.53368,1388392.1567829,0
+ADEA.US,D,20210210,000000,5.55434,5.58782,5.43036,5.47663,1396602.7000091,0
+ADEA.US,D,20210211,000000,5.49496,5.57997,5.39162,5.47403,2053621.9891,0
+ADEA.US,D,20210212,000000,5.42249,5.44969,5.35266,5.43036,1312742.7801589,0
+ADEA.US,D,20210216,000000,5.47143,5.55958,5.42249,5.52581,2957546.2265844,0
+ADEA.US,D,20210217,000000,5.45364,5.55697,5.41204,5.52581,1346896.0407387,0
+ADEA.US,D,20210218,000000,5.48974,5.52086,5.36024,5.44316,1085232.7555687,0
+ADEA.US,D,20210219,000000,5.46879,5.61872,5.45626,5.60588,1533922.8887423,0
+ADEA.US,D,20210222,000000,5.59045,5.63441,5.52844,5.61346,3158180.8650373,0
+ADEA.US,D,20210223,000000,5.55697,5.7168,5.4858,5.69116,3501915.1807511,0
+ADEA.US,D,20210224,000000,5.22105,5.57997,5.22105,5.47795,7456935.3817456,0
+ADEA.US,D,20210225,000000,5.52086,5.57997,5.23937,5.25977,3015497.8307983,0
+ADEA.US,D,20210226,000000,5.28306,5.51565,5.18467,5.451,3316940.9685542,0
+ADEA.US,D,20210301,000000,5.1614,5.47927,5.15904,5.451,3527315.115452,0
+ADEA.US,D,20210302,000000,5.23413,5.6501,5.23413,5.55958,4090895.5175957,0
+ADEA.US,D,20210303,000000,5.53107,5.83846,5.53107,5.68595,5106881.438395,0
+ADEA.US,D,20210304,000000,5.70137,5.78402,5.53107,5.67837,3164996.227501,0
+ADEA.US,D,20210305,000000,5.75607,5.83324,5.57213,5.79948,3594153.8300015,0
+ADEA.US,D,20210308,000000,5.79948,5.99386,5.71158,5.97033,3799061.9262415,0
+ADEA.US,D,20210309,000000,6.02187,6.1354,5.97033,6.12752,4180275.0018865,0
+ADEA.US,D,20210310,000000,6.17959,6.22171,5.89289,5.92085,3307132.6566741,0
+ADEA.US,D,20210311,000000,6.0658,6.19505,5.94443,6.18223,2695584.7931968,0
+ADEA.US,D,20210312,000000,6.138,6.26488,6.09197,6.21808,2603120.6215765,0
+ADEA.US,D,20210315,000000,6.21307,6.3787,6.18875,6.27275,3082776.1228482,0
+ADEA.US,D,20210316,000000,6.32689,6.33711,6.23086,6.31407,2734072.6701726,0
+ADEA.US,D,20210317,000000,6.30883,6.41768,6.25182,6.39936,2265081.7013035,0
+ADEA.US,D,20210318,000000,6.32689,6.47967,6.18875,6.22302,2755550.8090867,0
+ADEA.US,D,20210319,000000,6.18743,6.43049,6.16654,6.33186,8583209.386206,0
+ADEA.US,D,20210322,000000,6.40459,6.43049,6.32428,6.3787,2071778.4510759,0
+ADEA.US,D,20210323,000000,6.39151,6.4331,5.8871,5.91511,2481827.8107517,0
+ADEA.US,D,20210324,000000,5.99334,6.07862,5.60224,5.60956,1905266.4938986,0
+ADEA.US,D,20210325,000000,5.54781,5.68227,5.45468,5.63962,2384512.9969742,0
+ADEA.US,D,20210326,000000,5.69769,5.7576,5.59177,5.73933,1476124.1810502,0
+ADEA.US,D,20210329,000000,5.7367,5.79345,5.50385,5.57344,1926878.4172694,0
+ADEA.US,D,20210330,000000,5.57082,5.65142,5.46721,5.63309,1529286.3017156,0
+ADEA.US,D,20210331,000000,5.68489,5.70529,5.57082,5.63572,2961322.7706753,0
+ADEA.US,D,20210401,000000,5.6619,5.78092,5.6619,5.78092,958217.79241176,0
+ADEA.US,D,20210405,000000,5.82719,5.89705,5.76807,5.8662,1972135.7877524,0
+ADEA.US,D,20210406,000000,5.8871,5.94391,5.77071,5.77724,1550286.6389988,0
+ADEA.US,D,20210407,000000,5.83246,5.89211,5.72101,5.7576,1394844.3900072,0
+ADEA.US,D,20210408,000000,5.79084,5.85075,5.71317,5.84814,1641382.386748,0
+ADEA.US,D,20210409,000000,5.82462,5.84291,5.7079,5.78092,1924466.4746364,0
+ADEA.US,D,20210412,000000,5.80629,5.82462,5.63725,5.67966,1377280.4020537,0
+ADEA.US,D,20210413,000000,5.73406,5.82462,5.68753,5.76023,1418486.0147063,0
+ADEA.US,D,20210414,000000,5.74191,5.84551,5.66447,5.72359,1697090.234503,0
+ADEA.US,D,20210415,000000,5.77829,5.80366,5.72359,5.76023,1235090.459098,0
+ADEA.US,D,20210416,000000,5.80103,5.80103,5.7079,5.79608,1503060.7257964,0
+ADEA.US,D,20210419,000000,5.79345,5.82462,5.3992,5.44157,2674649.4369353,0
+ADEA.US,D,20210420,000000,5.43136,5.48817,5.24985,5.27311,2304899.7780198,0
+ADEA.US,D,20210421,000000,5.29404,5.51928,5.29404,5.47769,1975553.0250169,0
+ADEA.US,D,20210422,000000,5.49078,5.54624,5.41072,5.42352,1304459.6110848,0
+ADEA.US,D,20210423,000000,5.46463,5.54254,5.43636,5.48422,1436260.2353774,0
+ADEA.US,D,20210426,000000,5.50385,5.61999,5.49864,5.61741,1256121.3756856,0
+ADEA.US,D,20210427,000000,5.63046,5.67966,5.61215,5.6619,1495893.7013322,0
+ADEA.US,D,20210428,000000,5.67732,5.69769,5.64094,5.68227,1516221.2939191,0
+ADEA.US,D,20210429,000000,5.71317,5.72885,5.5347,5.59177,1883253.2171577,0
+ADEA.US,D,20210430,000000,5.52165,5.56087,5.30975,5.31995,2165018.5725447,0
+ADEA.US,D,20210503,000000,5.3872,5.42093,5.29928,5.31233,2385499.1795404,0
+ADEA.US,D,20210504,000000,5.30713,5.31995,5.11982,5.19304,2200754.3121264,0
+ADEA.US,D,20210505,000000,5.26527,5.26527,5.12318,5.14883,2641084.8279648,0
+ADEA.US,D,20210506,000000,5.21136,5.22679,4.94688,5.22157,3067906.9360933,0
+ADEA.US,D,20210507,000000,5.27049,5.43636,5.22157,5.4081,1902361.4599824,0
+ADEA.US,D,20210510,000000,5.4081,5.4081,5.26527,5.26527,2292526.6269849,0
+ADEA.US,D,20210511,000000,5.1567,5.26527,5.14883,5.22418,1943593.8295264,0
+ADEA.US,D,20210512,000000,5.15409,5.22679,5.09599,5.16977,2598556.6603978,0
+ADEA.US,D,20210513,000000,5.22942,5.37933,5.19435,5.31995,2563271.9655558,0
+ADEA.US,D,20210514,000000,5.37933,5.43636,5.33824,5.42093,1674721.4733487,0
+ADEA.US,D,20210517,000000,5.40549,5.49337,5.37145,5.40288,3116929.3834281,0
+ADEA.US,D,20210518,000000,5.42352,5.47769,5.24985,5.24985,1642834.9037061,0
+ADEA.US,D,20210519,000000,5.1567,5.4081,5.12844,5.37672,1985976.7453976,0
+ADEA.US,D,20210520,000000,5.40549,5.44684,5.33039,5.41072,1462141.7941223,0
+ADEA.US,D,20210521,000000,5.4829,5.4829,5.3953,5.4081,1072217.4391419,0
+ADEA.US,D,20210524,000000,5.42093,5.46095,5.30162,5.34845,991017.91877276,0
+ADEA.US,D,20210525,000000,5.37145,5.44157,5.24695,5.25479,1500086.8884453,0
+ADEA.US,D,20210526,000000,5.25479,5.44157,5.24695,5.43636,1754384.3836727,0
+ADEA.US,D,20210527,000000,5.44684,5.57919,5.439,5.56113,1536235.4486361,0
+ADEA.US,D,20210528,000000,5.58967,5.63362,5.53628,5.55855,1253239.2762477,0
+ADEA.US,D,20210601,000000,5.57134,5.63625,5.52712,5.61793,1975480.399169,0
+ADEA.US,D,20210602,000000,5.64146,5.64278,5.53496,5.63884,1503779.3394493,0
+ADEA.US,D,20210603,000000,5.59751,5.7218,5.58182,5.69089,2127104.0575261,0
+ADEA.US,D,20210604,000000,5.68043,5.77908,5.68043,5.73222,1133081.722098,0
+ADEA.US,D,20210607,000000,5.7218,5.82303,5.6959,5.79713,1302965.0475832,0
+ADEA.US,D,20210608,000000,5.82564,5.86462,5.78402,5.81777,1532176.0459795,0
+ADEA.US,D,20210609,000000,5.83873,5.87246,5.80735,5.84657,1165598.9898935,0
+ADEA.US,D,20210610,000000,5.84657,5.91906,5.82825,5.83609,1516378.012854,0
+ADEA.US,D,20210611,000000,5.86462,5.90595,5.78144,5.81255,1009419.0151837,0
+ADEA.US,D,20210614,000000,5.75839,5.81908,5.60013,5.65715,3067333.5741362,0
+ADEA.US,D,20210615,000000,5.665,5.72701,5.53238,5.57397,1739713.9623962,0
+ADEA.US,D,20210616,000000,5.63625,5.65194,5.5507,5.62836,1787482.6582514,0
+ADEA.US,D,20210617,000000,5.61793,5.87246,5.61266,5.81255,4104029.328827,0
+ADEA.US,D,20210618,000000,5.75581,5.79186,5.40549,5.57919,8416059.0860494,0
+ADEA.US,D,20210621,000000,5.58703,5.61266,5.51169,5.53496,2146376.6641118,0
+ADEA.US,D,20210622,000000,5.51169,5.57397,5.41072,5.55592,1417255.1977049,0
+ADEA.US,D,20210623,000000,5.57661,5.70869,5.5376,5.67026,1848580.1084035,0
+ADEA.US,D,20210624,000000,5.71133,5.76755,5.65194,5.72965,1557415.4393325,0
+ADEA.US,D,20210625,000000,5.74797,5.83351,5.73485,5.75054,5604873.055056,0
+ADEA.US,D,20210628,000000,5.78144,5.83609,5.7218,5.81777,1730479.0124733,0
+ADEA.US,D,20210629,000000,5.88163,5.88163,5.79713,5.80208,1103045.2003703,0
+ADEA.US,D,20210630,000000,5.77671,5.81777,5.71917,5.77149,1916771.9571717,0
+ADEA.US,D,20210701,000000,5.78144,5.80735,5.67026,5.68305,954269.23973363,0
+ADEA.US,D,20210702,000000,5.68569,5.68569,5.50753,5.51433,1381859.6528847,0
+ADEA.US,D,20210706,000000,5.48843,5.48843,5.31207,5.41309,1507322.7163443,0
+ADEA.US,D,20210707,000000,5.43136,5.44684,5.28201,5.29902,1626773.1240803,0
+ADEA.US,D,20210708,000000,5.16662,5.29117,5.0497,5.24695,1816250.1388473,0
+ADEA.US,D,20210709,000000,5.29638,5.3872,5.29117,5.33013,1321224.7147114,0
+ADEA.US,D,20210712,000000,5.33013,5.34582,5.25743,5.32492,1492426.7726981,0
+ADEA.US,D,20210713,000000,5.28591,5.31968,5.20823,5.22626,1451129.4221324,0
+ADEA.US,D,20210714,000000,5.26501,5.44942,5.03922,5.14832,2832969.9629518,0
+ADEA.US,D,20210715,000000,5.14572,5.20563,5.07847,5.17188,1436474.290508,0
+ADEA.US,D,20210716,000000,5.22498,5.26004,5.10697,5.13027,2142137.6080421,0
+ADEA.US,D,20210719,000000,5.01621,5.11481,4.99816,5.07322,1494131.5689173,0
+ADEA.US,D,20210720,000000,5.06538,5.25743,5.05623,5.19251,2099246.3112356,0
+ADEA.US,D,20210721,000000,5.24171,5.40549,5.21581,5.40549,1161539.5872369,0
+ADEA.US,D,20210722,000000,5.40549,5.41072,5.28591,5.29378,785708.46916281,0
+ADEA.US,D,20210723,000000,5.32752,5.3584,5.23937,5.34845,821363.93807038,0
+ADEA.US,D,20210726,000000,5.3095,5.40941,5.29638,5.30423,943497.67976565,0
+ADEA.US,D,20210727,000000,5.24959,5.26264,5.08892,5.21083,952308.34184027,0
+ADEA.US,D,20210728,000000,5.30686,5.37145,5.18731,5.32228,1147744.4985484,0
+ADEA.US,D,20210729,000000,5.3406,5.46879,5.33797,5.42879,1017629.5584098,0
+ADEA.US,D,20210730,000000,5.3872,5.48059,5.36888,5.38978,1615936.5830905,0
+ADEA.US,D,20210802,000000,5.42615,5.51691,5.36888,5.38978,1144698.0353494,0
+ADEA.US,D,20210803,000000,5.38978,5.51433,5.36103,5.50148,1423699.7861032,0
+ADEA.US,D,20210804,000000,5.45205,5.62052,5.3095,5.41831,1866572.2066183,0
+ADEA.US,D,20210805,000000,5.41309,5.47532,5.35576,5.40549,1235461.2331635,0
+ADEA.US,D,20210806,000000,5.43636,5.51169,5.41072,5.45205,1830037.5827098,0
+ADEA.US,D,20210809,000000,5.439,5.457,5.34582,5.37933,812197.79158232,0
+ADEA.US,D,20210810,000000,5.39762,5.42352,5.23674,5.28591,1137466.0298635,0
+ADEA.US,D,20210811,000000,5.31968,5.37145,5.21347,5.37145,1264691.2257382,0
+ADEA.US,D,20210812,000000,5.35056,5.35056,5.23152,5.24432,1070206.8498788,0
+ADEA.US,D,20210813,000000,5.22626,5.23937,5.16662,5.22105,686406.00060055,0
+ADEA.US,D,20210816,000000,5.20823,5.26761,5.18467,5.24695,951406.25236102,0
+ADEA.US,D,20210817,000000,5.18991,5.30033,5.15356,5.24171,1005592.779723,0
+ADEA.US,D,20210818,000000,5.24432,5.41567,5.24069,5.29117,1101542.9920426,0
+ADEA.US,D,20210819,000000,5.29378,5.36624,5.24695,5.29117,1362464.7290814,0
+ADEA.US,D,20210820,000000,5.25743,5.41072,5.25743,5.40288,1164284.0798052,0
+ADEA.US,D,20210823,000000,5.44421,5.54439,5.439,5.52217,1136667.1455365,0
+ADEA.US,D,20210824,000000,5.5198,5.59019,5.51717,5.54834,1066426.4833748,0
+ADEA.US,D,20210825,000000,5.54571,5.61583,5.48343,5.48606,1364559.4114315,0
+ADEA.US,D,20210826,000000,5.50175,5.54049,5.42615,5.45468,1218187.7486016,0
+ADEA.US,D,20210827,000000,5.4599,5.676,5.4599,5.66553,2053996.5855787,0
+ADEA.US,D,20210830,000000,5.68121,5.7019,5.55882,5.58498,1405497.4551707,0
+ADEA.US,D,20210831,000000,5.56923,5.65247,5.53002,5.55882,1399282.2115554,0
+ADEA.US,D,20210901,000000,5.51717,5.55618,5.36888,5.4939,2011586.9128162,0
+ADEA.US,D,20210902,000000,5.47822,5.56534,5.44684,5.45205,1631524.3834984,0
+ADEA.US,D,20210903,000000,5.45468,5.49917,5.38456,5.41309,1817683.5437401,0
+ADEA.US,D,20210907,000000,5.38978,5.52217,5.34035,5.40549,1488378.8372807,0
+ADEA.US,D,20210908,000000,5.37672,5.37672,5.19986,5.231,1519971.0811187,0
+ADEA.US,D,20210909,000000,5.2077,5.33249,5.17894,5.19199,1506936.6526265,0
+ADEA.US,D,20210910,000000,5.21031,5.2519,5.13734,5.15304,1382268.6510808,0
+ADEA.US,D,20210913,000000,5.2051,5.33513,5.18286,5.32465,1242024.3163662,0
+ADEA.US,D,20210914,000000,5.33249,5.34558,5.12687,5.15304,1412828.8433959,0
+ADEA.US,D,20210915,000000,5.1478,5.27522,5.11145,5.2519,1509665.8555425,0
+ADEA.US,D,20210916,000000,5.24145,5.30396,5.12163,5.2336,1415986.1565732,0
+ADEA.US,D,20210917,000000,5.24145,5.28567,5.05807,5.10361,7001475.7550651,0
+ADEA.US,D,20210920,000000,4.95001,5.03582,4.87728,4.9474,2101990.8038037,0
+ADEA.US,D,20210921,000000,4.98142,5.00992,4.88252,4.89037,1675470.666306,0
+ADEA.US,D,20210922,000000,4.93169,5.00208,4.8812,4.94478,1510235.3950867,0
+ADEA.US,D,20210923,000000,4.9631,5.08292,4.9474,5.03322,1662000.4827265,0
+ADEA.US,D,20210924,000000,4.99189,5.08815,4.97357,5.03322,1240927.2838215,0
+ADEA.US,D,20210927,000000,5.04367,5.17136,5.03322,5.09313,1388246.9050871,0
+ADEA.US,D,20210928,000000,5.0489,5.08554,4.96046,4.97357,1272997.3292904,0
+ADEA.US,D,20210929,000000,4.98142,5.03322,4.92177,4.94217,1675019.6215664,0
+ADEA.US,D,20210930,000000,4.96833,5.03843,4.88776,4.90082,1124748.8616543,0
+ADEA.US,D,20211001,000000,4.88513,4.98402,4.8668,4.92177,1539935.544466,0
+ADEA.US,D,20211004,000000,4.89297,4.89297,4.70827,4.72896,1784290.9433568,0
+ADEA.US,D,20211005,000000,4.72896,4.82288,4.72399,4.80716,1173083.2746406,0
+ADEA.US,D,20211006,000000,4.74988,4.79671,4.6536,4.71614,795665.85515167,0
+ADEA.US,D,20211007,000000,4.77055,4.85243,4.75486,4.78887,1350768.1451559,0
+ADEA.US,D,20211008,000000,4.80716,4.81501,4.70827,4.73156,650379.75762742,0
+ADEA.US,D,20211011,000000,4.71351,4.76139,4.68735,4.72896,1020863.3198481,0
+ADEA.US,D,20211012,000000,4.75486,4.81112,4.73417,4.80195,1018585.1616717,0
+ADEA.US,D,20211013,000000,4.80716,4.83803,4.75615,4.82549,854580.70745355,0
+ADEA.US,D,20211014,000000,4.88513,4.97617,4.84064,4.89821,1297525.7538165,0
+ADEA.US,D,20211015,000000,4.96833,4.97617,4.83306,4.84328,1795333.8946511,0
+ADEA.US,D,20211018,000000,4.82549,4.83438,4.72135,4.74465,1071357.3962061,0
+ADEA.US,D,20211019,000000,4.77579,4.83306,4.72135,4.72399,1278425.155818,0
+ADEA.US,D,20211020,000000,4.72135,4.77055,4.72135,4.76531,1068815.4915295,0
+ADEA.US,D,20211021,000000,4.7109,4.75562,4.66642,4.72399,1695064.3555878,0
+ADEA.US,D,20211022,000000,4.71351,4.85636,4.68735,4.72399,1271131.9917233,0
+ADEA.US,D,20211025,000000,4.73941,4.7627,4.69519,4.70827,997301.96582293,0
+ADEA.US,D,20211026,000000,4.72896,4.76007,4.6536,4.66905,1344659.9291059,0
+ADEA.US,D,20211027,000000,4.64051,4.70959,4.53378,4.59369,1651163.9417367,0
+ADEA.US,D,20211028,000000,4.63267,4.7109,4.60417,4.6094,953191.31925424,0
+ADEA.US,D,20211029,000000,4.5806,4.66408,4.5806,4.66144,1548092.5739095,0
+ADEA.US,D,20211101,000000,4.66905,4.78624,4.64315,4.76531,1190861.3177247,0
+ADEA.US,D,20211102,000000,4.77316,4.79671,4.71614,4.75486,1251568.881746,0
+ADEA.US,D,20211103,000000,4.70567,4.90345,4.69024,4.88513,1181320.5747581,0
+ADEA.US,D,20211104,000000,4.88513,4.90605,4.80195,4.80979,1146406.6539818,0
+ADEA.US,D,20211105,000000,4.84851,5.06722,4.79279,4.93433,3180522.8693002,0
+ADEA.US,D,20211108,000000,4.95001,4.99449,4.91653,4.95785,1206300.0440238,0
+ADEA.US,D,20211109,000000,4.90345,4.90345,4.63267,4.78624,3126290.4729815,0
+ADEA.US,D,20211110,000000,4.75486,4.9474,4.75486,4.85896,1367720.5470218,0
+ADEA.US,D,20211111,000000,4.8668,4.98662,4.8668,4.97094,1150687.756595,0
+ADEA.US,D,20211112,000000,4.97094,5.09313,4.95785,5.02274,1769326.1962756,0
+ADEA.US,D,20211115,000000,5.04106,5.08554,4.99973,5.0777,1443572.5115374,0
+ADEA.US,D,20211116,000000,5.06199,5.14256,5.05415,5.11903,1716229.0566321,0
+ADEA.US,D,20211117,000000,5.13471,5.13471,5.02798,5.08554,1222939.0080197,0
+ADEA.US,D,20211118,000000,5.08554,5.09834,4.91914,5.02537,1390429.5029373,0
+ADEA.US,D,20211119,000000,5.01882,5.09313,4.95001,4.9631,842750.33907141,0
+ADEA.US,D,20211122,000000,4.97094,5.05938,4.94243,4.95001,967984.05774822,0
+ADEA.US,D,20211123,000000,4.92908,4.98142,4.87205,4.90082,1084261.8626546,0
+ADEA.US,D,20211124,000000,4.85896,4.90605,4.82785,4.87468,687977.01236311,0
+ADEA.US,D,20211126,000000,4.75196,4.7886,4.58246,4.73914,1485317.0844296,0
+ADEA.US,D,20211129,000000,4.75196,4.78337,4.64,4.67113,1505113.3616029,0
+ADEA.US,D,20211130,000000,4.63214,4.6973,4.48356,4.67373,2190277.077963,0
+ADEA.US,D,20211201,000000,4.78598,4.90605,4.71562,4.7287,2671136.6393446,0
+ADEA.US,D,20211202,000000,4.7313,4.94111,4.72082,4.90082,1924386.2039624,0
+ADEA.US,D,20211203,000000,4.92935,4.94243,4.76768,4.8043,2046294.4232879,0
+ADEA.US,D,20211206,000000,4.87992,5.10934,4.87728,5.08081,2282764.1840615,0
+ADEA.US,D,20211207,000000,5.14072,5.23989,5.11197,5.1355,2164789.227762,0
+ADEA.US,D,20211208,000000,5.13027,5.23205,5.12503,5.21634,1507253.9129095,0
+ADEA.US,D,20211209,000000,5.15643,5.29586,5.14334,5.18233,1666866.414536,0
+ADEA.US,D,20211210,000000,5.21373,5.35708,5.16688,5.21895,1811529.4587335,0
+ADEA.US,D,20211213,000000,5.19805,5.35708,5.19805,5.32597,1768114.4913395,0
+ADEA.US,D,20211214,000000,5.28933,5.4042,5.13158,5.14334,3179750.7418645,0
+ADEA.US,D,20211215,000000,5.15904,5.26343,5.09129,5.21895,3060457.0530637,0
+ADEA.US,D,20211216,000000,5.23989,5.28933,4.97384,5.02064,2013490.4745139,0
+ADEA.US,D,20211217,000000,5.04419,5.28148,5.00758,5.15643,8596369.9543288,0
+ADEA.US,D,20211220,000000,5.05991,5.11197,4.87703,4.97644,2516932.8521804,0
+ADEA.US,D,20211221,000000,5.0285,5.09886,5.0285,5.05727,1319634.5908836,0
+ADEA.US,D,20211222,000000,5.0468,5.07296,4.99473,5.07036,1621265.0268787,0
+ADEA.US,D,20211223,000000,5.07559,5.08607,5.01019,5.05464,1429983.8331533,0
+ADEA.US,D,20211227,000000,5.0468,5.12242,5.01019,5.08607,2160167.9303875,0
+ADEA.US,D,20211228,000000,5.09365,5.1355,4.97644,4.98168,1286559.2507832,0
+ADEA.US,D,20211229,000000,4.98428,5.00758,4.90345,4.91653,1302781.571757,0
+ADEA.US,D,20211230,000000,4.91914,5.03503,4.90345,4.94503,1475948.3500501,0
+ADEA.US,D,20211231,000000,4.93459,5.00129,4.92671,4.93196,1515984.3043101,0
+ADEA.US,D,20220103,000000,4.99473,5.18494,4.99473,5.09626,1801839.641658,0
+ADEA.US,D,20220104,000000,5.0782,5.14072,4.96336,5.12242,2915644.9347572,0
+ADEA.US,D,20220105,000000,5.11718,5.19017,4.98428,4.98952,1158225.5551248,0
+ADEA.US,D,20220106,000000,4.97384,5.04551,4.92411,4.94243,1908928.3655981,0
+ADEA.US,D,20220107,000000,4.94767,5.01279,4.84851,4.87205,1285389.5923907,0
+ADEA.US,D,20220110,000000,4.83046,4.85112,4.72607,4.84064,1249810.571744,0
+ADEA.US,D,20220111,000000,4.8357,4.98428,4.80297,4.90345,2129810.3259638,0
+ADEA.US,D,20220112,000000,4.93196,4.97644,4.83046,4.87468,1425958.8322143,0
+ADEA.US,D,20220113,000000,4.90605,4.97905,4.79384,4.80169,1337542.5960114,0
+ADEA.US,D,20220114,000000,4.7546,4.83046,4.72346,4.78598,937332.12751996,0
+ADEA.US,D,20220118,000000,4.72607,4.94767,4.58505,4.59553,1652620.2811078,0
+ADEA.US,D,20220119,000000,4.60337,4.69469,4.50946,4.54346,1571975.0106306,0
+ADEA.US,D,20220120,000000,4.56439,4.65046,4.4888,4.50162,2154843.3090122,0
+ADEA.US,D,20220121,000000,4.45739,4.64523,4.45216,4.4888,2778779.6131766,0
+ADEA.US,D,20220124,000000,4.42339,4.54871,4.32423,4.52515,2640912.8193777,0
+ADEA.US,D,20220125,000000,4.44168,4.54087,4.37393,4.44955,1973802.3598412,0
+ADEA.US,D,20220126,000000,4.51991,4.60078,4.36087,4.40009,1362434.149777,0
+ADEA.US,D,20220127,000000,4.40273,4.46264,4.23816,4.26169,1321603.133603,0
+ADEA.US,D,20220128,000000,4.28001,4.42862,4.23318,4.38964,1584688.3564267,0
+ADEA.US,D,20220131,000000,4.32687,4.42078,4.3088,4.40009,3057521.4398431,0
+ADEA.US,D,20220201,000000,4.40533,4.49638,4.34255,4.44692,1946315.3876163,0
+ADEA.US,D,20220202,000000,4.44432,4.47309,4.36871,4.39748,1974257.2269938,0
+ADEA.US,D,20220203,000000,4.34255,4.43907,4.23948,4.25908,1332122.4143099,0
+ADEA.US,D,20220204,000000,4.22795,4.31402,4.13013,4.25124,2247395.3961325,0
+ADEA.US,D,20220207,000000,4.25908,4.36871,4.25908,4.30618,1396140.1880303,0
+ADEA.US,D,20220208,000000,4.30618,4.36871,4.29833,4.34255,1100373.3336501,0
+ADEA.US,D,20220209,000000,4.37916,4.42339,4.34776,4.37916,1040552.5694559,0
+ADEA.US,D,20220210,000000,4.28525,4.38572,4.28525,4.31666,2646795.5130578,0
+ADEA.US,D,20220211,000000,4.32947,4.40009,4.2748,4.31402,2103041.9673918,0
+ADEA.US,D,20220214,000000,4.31666,4.37393,4.26432,4.28525,1814159.2789102,0
+ADEA.US,D,20220215,000000,4.29965,4.48096,4.29965,4.47309,1765985.407272,0
+ADEA.US,D,20220216,000000,4.47832,4.56179,4.44168,4.54346,1175009.7708165,0
+ADEA.US,D,20220217,000000,4.46524,4.53039,4.41423,4.44692,1193731.9499234,0
+ADEA.US,D,20220218,000000,4.42078,4.43907,4.27741,4.28001,1879606.6351103,0
+ADEA.US,D,20220222,000000,4.25385,4.40009,4.23058,4.31926,1649153.3524737,0
+ADEA.US,D,20220223,000000,4.36348,4.49638,4.21489,4.26169,2673521.8250863,0
+ADEA.US,D,20220224,000000,4.17301,4.28525,4.10002,4.22795,5918853.7076074,0
+ADEA.US,D,20220225,000000,4.23816,4.46264,4.23579,4.46,3992433.9799041,0
+ADEA.US,D,20220228,000000,4.40533,4.56439,4.40533,4.5173,2683421.8748795,0
+ADEA.US,D,20220301,000000,4.45216,4.53562,4.35824,4.38177,3905913.6605727,0
+ADEA.US,D,20220302,000000,4.32947,4.50422,4.30226,4.48616,2667933.4572108,0
+ADEA.US,D,20220303,000000,4.49141,4.49401,4.3504,4.39748,1673299.535695,0
+ADEA.US,D,20220304,000000,4.35824,4.40533,4.30096,4.32186,1436386.375008,0
+ADEA.US,D,20220307,000000,4.32423,4.36348,4.19657,4.20962,1564639.7999923,0
+ADEA.US,D,20220308,000000,4.21226,4.2748,4.12882,4.13142,2754304.7024332,0
+ADEA.US,D,20220309,000000,4.21489,4.34255,4.19918,4.29833,3071591.7422711,0
+ADEA.US,D,20220310,000000,4.22795,4.29833,4.19394,4.25124,2733296.7203239,0
+ADEA.US,D,20220311,000000,4.28786,4.36609,4.2201,4.353,2107533.3027227,0
+ADEA.US,D,20220314,000000,4.40009,4.42731,4.24864,4.28001,1955951.6909091,0
+ADEA.US,D,20220315,000000,4.3088,4.4082,4.21984,4.37682,2130444.8465297,0
+ADEA.US,D,20220316,000000,4.41344,4.51546,4.36114,4.46837,1781856.0662455,0
+ADEA.US,D,20220317,000000,4.42391,4.53509,4.42391,4.50762,1626295.3224493,0
+ADEA.US,D,20220318,000000,4.50762,4.66461,4.46576,4.64104,4992488.0831211,0
+ADEA.US,D,20220321,000000,4.62012,4.68029,4.54034,4.56519,1364677.9062359,0
+ADEA.US,D,20220322,000000,4.57303,4.63844,4.54687,4.55734,2554610.3775902,0
+ADEA.US,D,20220323,000000,4.53117,4.53378,4.39775,4.42128,1744786.3045103,0
+ADEA.US,D,20220324,000000,4.45008,4.49675,4.38727,4.49193,1312903.3215069,0
+ADEA.US,D,20220325,000000,4.51025,4.55471,4.45792,4.48146,1425224.9289092,0
+ADEA.US,D,20220328,000000,4.46576,4.51938,4.45269,4.49717,1835549.5023244,0
+ADEA.US,D,20220329,000000,4.56255,4.65413,4.52594,4.61488,2438252.3020096,0
+ADEA.US,D,20220330,000000,4.58087,4.64368,4.49586,4.54687,1299601.3241014,0
+ADEA.US,D,20220331,000000,4.53639,4.57303,4.48933,4.53117,1597023.2833312,0
+ADEA.US,D,20220401,000000,4.5521,4.58611,4.51285,4.57564,1590582.5173461,0
+ADEA.US,D,20220404,000000,4.57042,4.58871,4.49453,4.53378,1384982.5643445,0
+ADEA.US,D,20220405,000000,4.5181,4.5495,4.29833,4.34018,1741988.2981595,0
+ADEA.US,D,20220406,000000,4.28264,4.30096,4.17535,4.21724,1899207.9692182,0
+ADEA.US,D,20220407,000000,4.19892,4.25385,4.12306,4.20937,1947603.5408133,0
+ADEA.US,D,20220408,000000,4.19367,4.24079,4.14661,4.15967,1288107.3280674,0
+ADEA.US,D,20220411,000000,4.12045,4.22116,4.0995,4.18583,1551700.9318264,0
+ADEA.US,D,20220412,000000,4.23292,4.29833,4.20937,4.20937,1420129.6523167,0
+ADEA.US,D,20220413,000000,4.21199,4.28264,4.20152,4.25124,1511244.5121312,0
+ADEA.US,D,20220414,000000,4.26432,4.3088,4.20937,4.23816,1094184.8469262,0
+ADEA.US,D,20220418,000000,4.21724,4.30357,4.19367,4.26696,1036512.2788647,0
+ADEA.US,D,20220419,000000,4.28786,4.37159,4.2748,4.3271,1610222.0755844,0
+ADEA.US,D,20220420,000000,4.37682,4.43699,4.31926,4.3245,906370.58183482,0
+ADEA.US,D,20220421,000000,4.37159,4.43176,4.22247,4.24864,1461637.2356001,0
+ADEA.US,D,20220422,000000,4.23292,4.27217,4.17535,4.18847,1101370.9834556,0
+ADEA.US,D,20220425,000000,4.16229,4.2434,4.14398,4.22247,1113854.9844688,0
+ADEA.US,D,20220426,000000,4.18062,4.18322,4.021,4.02364,2437285.2315087,0
+ADEA.US,D,20220427,000000,4.01055,4.06417,3.97131,3.99226,1324171.795171,0
+ADEA.US,D,20220428,000000,4.05243,4.14398,3.98962,4.13613,995975.58849546,0
+ADEA.US,D,20220429,000000,4.12306,4.18062,4.04457,4.08118,1336701.665141,0
+ADEA.US,D,20220502,000000,4.07859,4.1649,4.03671,4.15706,1402982.3073855,0
+ADEA.US,D,20220503,000000,4.14661,4.21984,4.0995,4.19631,1059878.6898244,0
+ADEA.US,D,20220504,000000,4.19367,4.39514,4.18062,4.38991,1229505.9136354,0
+ADEA.US,D,20220505,000000,4.35587,4.37943,4.15706,4.20937,1342118.0244293,0
+ADEA.US,D,20220506,000000,4.19892,4.21331,4.08118,4.14398,1853197.5833649,0
+ADEA.US,D,20220509,000000,4.08118,4.15445,4.03932,4.07073,1461862.7579699,0
+ADEA.US,D,20220510,000000,4.12566,4.23816,3.90851,4.0001,2522234.5390774,0
+ADEA.US,D,20220511,000000,4.01055,4.09165,3.92683,3.98178,2154698.0573164,0
+ADEA.US,D,20220512,000000,3.95299,4.06812,3.94383,4.06288,1711022.9300613,0
+ADEA.US,D,20220513,000000,4.10734,4.28001,4.06548,4.26169,2033474.0499264,0
+ADEA.US,D,20220516,000000,4.2434,4.29049,4.20679,4.21724,1547461.8757566,0
+ADEA.US,D,20220517,000000,4.3088,4.4396,4.3088,4.42128,1420813.8642522,0
+ADEA.US,D,20220518,000000,4.35587,4.48406,4.26432,4.39251,2995758.8898208,0
+ADEA.US,D,20220519,000000,4.38204,4.47361,4.37027,4.38991,1917276.515694,0
+ADEA.US,D,20220520,000000,4.45008,4.45008,4.21724,4.35327,1442792.7392756,0
+ADEA.US,D,20220523,000000,4.39775,4.42391,4.29701,4.32186,1649061.6145605,0
+ADEA.US,D,20220524,000000,4.29833,4.31026,4.1335,4.23031,1170480.2113552,0
+ADEA.US,D,20220525,000000,4.20415,4.33757,4.19631,4.29833,1294062.6475955,0
+ADEA.US,D,20220526,000000,4.30357,4.35982,4.28264,4.29965,1237861.7085574,0
+ADEA.US,D,20220527,000000,4.31671,4.40067,4.31671,4.3823,983277.58464161,0
+ADEA.US,D,20220531,000000,4.36919,4.43215,4.23798,4.31931,2874409.7136953,0
+ADEA.US,D,20220601,000000,4.34556,4.36656,4.2406,4.32981,1322601.239207,0
+ADEA.US,D,20220602,000000,4.32194,4.4479,4.32194,4.44529,1192836.4167587,0
+ADEA.US,D,20220603,000000,4.41641,4.41905,4.32194,4.32981,1478008.8283138,0
+ADEA.US,D,20220606,000000,4.36393,4.38493,4.31144,4.35082,816433.83225024,0
+ADEA.US,D,20220607,000000,4.30621,4.37967,4.28783,4.3718,2114748.9439621,0
+ADEA.US,D,20220608,000000,4.35343,4.35605,4.26945,4.29046,1223029.2597124,0
+ADEA.US,D,20220609,000000,4.25372,4.35869,4.18812,4.19599,1139104.3600067,0
+ADEA.US,D,20220610,000000,4.14874,4.23273,4.08052,4.09889,1384553.1574069,0
+ADEA.US,D,20220613,000000,3.97818,4.0438,3.81287,3.83649,2046444.4485563,0
+ADEA.US,D,20220614,000000,3.82861,3.86273,3.57277,3.65018,6346739.0847317,0
+ADEA.US,D,20220615,000000,3.7079,3.77877,3.67116,3.73939,3597296.4162187,0
+ADEA.US,D,20220616,000000,3.64754,3.6843,3.51372,3.55044,3591557.3752634,0
+ADEA.US,D,20220617,000000,3.58195,3.68166,3.58195,3.67116,8957716.9105437,0
+ADEA.US,D,20220621,000000,3.74989,3.87023,3.67379,3.71054,2529739.5289439,0
+ADEA.US,D,20220622,000000,3.65542,3.75251,3.65542,3.72888,1533989.2477243,0
+ADEA.US,D,20220623,000000,3.76039,3.84304,3.76039,3.79974,1387998.1062937,0
+ADEA.US,D,20220624,000000,3.82335,3.89945,3.82074,3.89158,3249440.4159038,0
+ADEA.US,D,20220627,000000,3.91259,3.99655,3.87584,3.96768,1475044.038232,0
+ADEA.US,D,20220628,000000,3.99919,4.01229,3.83122,3.83649,1217206.3815055,0
+ADEA.US,D,20220629,000000,3.82335,3.84959,3.75907,3.84436,1299545.9949978,0
+ADEA.US,D,20220630,000000,3.77877,3.86142,3.73939,3.78663,1813479.7800865,0
+ADEA.US,D,20220701,000000,3.76563,3.80237,3.6843,3.76039,1626705.6265028,0
+ADEA.US,D,20220705,000000,3.67379,3.93619,3.67116,3.93096,2843237.4992108,0
+ADEA.US,D,20220706,000000,3.93096,3.93096,3.76299,3.81287,1622727.1678327,0
+ADEA.US,D,20220707,000000,3.85486,3.95456,3.85486,3.90995,1231412.9848793,0
+ADEA.US,D,20220708,000000,3.88371,3.96243,3.86534,3.93357,1278990.6252021,0
+ADEA.US,D,20220711,000000,3.91521,3.93883,3.88634,3.93357,1529732.6018099,0
+ADEA.US,D,20220712,000000,3.94146,4.00178,3.8811,3.90734,1316141.9600443,0
+ADEA.US,D,20220713,000000,3.86273,3.97294,3.83911,3.90734,1236580.4082096,0
+ADEA.US,D,20220714,000000,3.86534,3.93096,3.77086,3.81812,1074987.9164001,0
+ADEA.US,D,20220715,000000,3.92309,3.92309,3.80498,3.88371,1541919.4895754,0
+ADEA.US,D,20220718,000000,3.92832,3.96768,3.87323,3.89158,1863641.1320744,0
+ADEA.US,D,20220719,000000,3.97294,4.07133,3.97294,4.05428,1499619.7853238,0
+ADEA.US,D,20220720,000000,4.04641,4.22223,4.04641,4.20386,1542574.9444521,0
+ADEA.US,D,20220721,000000,4.19863,4.25635,4.16975,4.25108,1466351.6395475,0
+ADEA.US,D,20220722,000000,4.2406,4.26158,4.17106,4.18549,1357911.9652967,0
+ADEA.US,D,20220725,000000,4.18285,4.21697,4.09102,4.13037,1435583.3681847,0
+ADEA.US,D,20220726,000000,4.15925,4.17239,4.08052,4.16712,927685.86521616,0
+ADEA.US,D,20220727,000000,4.17498,4.37311,4.17498,4.35082,1416544.6904873,0
+ADEA.US,D,20220728,000000,4.34295,4.39017,4.2957,4.36656,1324662.8734413,0
+ADEA.US,D,20220729,000000,4.35343,4.40854,4.31407,4.39804,1373033.1568706,0
+ADEA.US,D,20220801,000000,4.35869,4.4584,4.35605,4.42955,1411838.3720413,0
+ADEA.US,D,20220802,000000,4.3823,4.39017,4.29307,4.29307,1420892.7952217,0
+ADEA.US,D,20220803,000000,4.31931,4.50301,4.31931,4.4479,1684835.3281834,0
+ADEA.US,D,20220804,000000,4.43215,4.46366,4.36393,4.36919,1576399.4647167,0
+ADEA.US,D,20220805,000000,4.31671,4.41378,4.20123,4.36393,1805587.6460771,0
+ADEA.US,D,20220808,000000,4.35869,4.43215,4.27209,4.30621,1414201.0582247,0
+ADEA.US,D,20220809,000000,4.13827,4.29046,4.12514,4.19073,4114286.4502092,0
+ADEA.US,D,20220810,000000,4.25372,4.30752,4.22223,4.24321,1574608.3961583,0
+ADEA.US,D,20220811,000000,4.25635,4.30883,4.21961,4.24848,1290541.1120116,0
+ADEA.US,D,20220812,000000,4.28259,4.32194,4.24848,4.28783,1067530.2117857,0
+ADEA.US,D,20220815,000000,4.26685,4.37967,4.26158,4.32981,1357709.9937358,0
+ADEA.US,D,20220816,000000,4.29307,4.38493,4.29307,4.36919,1480847.8625181,0
+ADEA.US,D,20220817,000000,4.30621,4.33245,4.23273,4.27472,1506376.3056515,0
+ADEA.US,D,20220818,000000,4.2852,4.37442,4.26685,4.36656,1115504.1736616,0
+ADEA.US,D,20220819,000000,4.32981,4.36393,4.27472,4.30357,1210876.6690045,0
+ADEA.US,D,20220822,000000,4.24585,4.29833,4.23534,4.25372,1477932.6126304,0
+ADEA.US,D,20220823,000000,4.24585,4.26422,4.21436,4.23011,1211082.4513495,0
+ADEA.US,D,20220824,000000,4.23011,4.24848,4.19599,4.20649,1217621.7569797,0
+ADEA.US,D,20220825,000000,4.21173,4.29046,4.20649,4.27996,1096454.0636118,0
+ADEA.US,D,20220826,000000,4.27996,4.27996,4.10886,4.15362,1176220.9164202,0
+ADEA.US,D,20220829,000000,4.10624,4.17467,4.09307,4.12729,1144563.001023,0
+ADEA.US,D,20220830,000000,4.15888,4.31549,4.15624,4.31418,2162448.7512358,0
+ADEA.US,D,20220831,000000,4.30629,4.32997,4.17204,4.18783,3597164.3540278,0
+ADEA.US,D,20220901,000000,4.1036,4.15624,3.99305,4.12203,3205009.6677157,0
+ADEA.US,D,20220902,000000,4.14045,4.20889,4.07991,4.11413,1862338.7036183,0
+ADEA.US,D,20220906,000000,4.09571,4.12992,3.99568,4.0378,2118409.5630342,0
+ADEA.US,D,20220907,000000,4.01148,4.05886,3.96146,4.0141,1838864.0535236,0
+ADEA.US,D,20220908,000000,3.96672,4.01937,3.91672,4.01674,2018151.2662227,0
+ADEA.US,D,20220909,000000,4.0299,4.07465,3.95357,3.9641,1490114.1054106,0
+ADEA.US,D,20220912,000000,4.00358,4.04043,3.96278,4.00884,1666286.0546241,0
+ADEA.US,D,20220913,000000,3.89039,3.92198,3.83249,3.85091,1806434.9204588,0
+ADEA.US,D,20220914,000000,3.84038,3.88382,3.78508,3.8746,1790505.2865621,0
+ADEA.US,D,20220915,000000,3.84564,3.90882,3.82722,3.89039,1650371.6171347,0
+ADEA.US,D,20220916,000000,3.86934,3.91408,3.8009,3.89566,4006095.8739405,0
+ADEA.US,D,20220919,000000,3.85354,3.89566,3.80616,3.82458,1898008.4705286,0
+ADEA.US,D,20220920,000000,3.793,3.95093,3.76668,3.92987,2815833.4772241,0
+ADEA.US,D,20220921,000000,3.9483,3.97725,3.87196,3.87987,2494216.7142504,0
+ADEA.US,D,20220922,000000,3.86934,3.88249,3.77853,3.83511,1761453.5550078,0
+ADEA.US,D,20220923,000000,3.81143,3.82458,3.72456,3.77984,2762657.4491653,0
+ADEA.US,D,20220926,000000,3.79563,3.84828,3.75352,3.75615,3322173.9675895,0
+ADEA.US,D,20220927,000000,3.74562,3.78773,3.72456,3.73246,1786231.2970239,0
+ADEA.US,D,20220928,000000,3.72193,3.86407,3.70878,3.81932,2210530.183765,0
+ADEA.US,D,20220929,000000,3.77984,3.81143,3.71931,3.74299,2238066.0736965,0
+ADEA.US,D,20220930,000000,3.72982,3.80221,3.71272,3.72193,2772204.5920182,0
+ADEA.US,D,20221003,000000,6.61787,7.72251,6.4885,7.15527,3709821.8445419,0
+ADEA.US,D,20221004,000000,7.36425,8.58831,7.36425,8.37932,2131954.2960485,0
+ADEA.US,D,20221005,000000,8.34947,8.86497,8.13053,8.55845,1692978.6407227,0
+ADEA.US,D,20221006,000000,8.35942,8.90676,8.15043,8.77739,1714281.5533434,0
+ADEA.US,D,20221007,000000,8.58831,9.52874,8.47386,9.31478,1306313.6941331,0
+ADEA.US,D,20221010,000000,9.29488,9.80242,9.08589,9.64319,1177498.3980207,0
+ADEA.US,D,20221011,000000,9.42425,9.65314,8.82715,8.96647,1304507.9708322,0
+ADEA.US,D,20221012,000000,9.02618,9.65314,8.79232,9.56357,941749.51453308,0
+ADEA.US,D,20221013,000000,9.40435,10.8374,9.23019,10.6185,1358764.0776266,0
+ADEA.US,D,20221014,000000,10.9668,11.1857,10.3498,10.3697,787504.36890693,0
+ADEA.US,D,20221017,000000,10.3597,10.6185,10.0562,10.2602,753741.26211189,0
+ADEA.US,D,20221018,000000,10.5289,10.6085,10.3697,10.4592,612559.22328144,0
+ADEA.US,D,20221019,000000,10.3398,10.5986,10.2005,10.3697,732438.34949121,0
+ADEA.US,D,20221020,000000,10.3597,10.5886,10.2801,10.4592,610649.99998053,0
+ADEA.US,D,20221021,000000,10.5886,10.7976,10.4194,10.5786,522624.75726489,0
+ADEA.US,D,20221024,000000,10.5886,10.8075,10.29,10.7478,433877.02425801,0
+ADEA.US,D,20221025,000000,10.7478,11.0762,10.6085,10.6583,610370.65046598,0
+ADEA.US,D,20221026,000000,10.6483,10.927,10.4493,10.6085,822053.27181845,0
+ADEA.US,D,20221027,000000,10.718,11.0464,10.6085,10.6881,586091.35920461,0
+ADEA.US,D,20221028,000000,10.6185,10.7578,10.2801,10.4095,902688.8155052,0
+ADEA.US,D,20221031,000000,10.4095,11.3051,10.3547,11.126,951846.29123179,0
+ADEA.US,D,20221101,000000,11.2355,11.5937,10.9668,11.4743,577078.82036995,0
+ADEA.US,D,20221102,000000,11.2753,11.7928,11.2355,11.544,633170.79609632,0
+ADEA.US,D,20221103,000000,11.3449,11.3748,10.7677,11.3151,512086.84949824,0
+ADEA.US,D,20221104,000000,11.4146,11.534,10.9071,11.0862,944720.86890192,0
+ADEA.US,D,20221107,000000,11.0762,11.335,10.9767,11.1757,714100.76211315,0
+ADEA.US,D,20221108,000000,11.0762,11.3847,10.7876,11.0663,546702.0727981,0
+ADEA.US,D,20221109,000000,11.0862,11.3748,10.9369,11.116,544029.16017683,0
+ADEA.US,D,20221110,000000,10.718,10.718,9.52377,10.1806,1037739.2329766,0
+ADEA.US,D,20221111,000000,10.2701,10.6035,10.101,10.1507,837203.46113836,0
+ADEA.US,D,20221114,000000,9.96164,10.9717,9.77256,10.4493,754802.38832545,0
+ADEA.US,D,20221115,000000,10.4692,10.6085,10.1706,10.2303,465734.92716962,0
+ADEA.US,D,20221116,000000,10.1109,10.1209,9.79246,9.9915,491338.61648919,0
+ADEA.US,D,20221117,000000,9.85217,10.2552,9.74271,9.78251,404906.06794825,0
+ADEA.US,D,20221118,000000,9.96164,10.2701,9.77754,9.83227,410712.11649176,0
+ADEA.US,D,20221121,000000,9.83227,9.92184,9.48396,9.66309,320285.27183445,0
+ADEA.US,D,20221122,000000,9.66309,10.091,9.62826,10.0512,383735.79610427,0
+ADEA.US,D,20221123,000000,9.98155,10.3498,9.96164,10.2204,299590.29610695,0
+ADEA.US,D,20221125,000000,10.1706,10.2925,10.101,10.2104,157939.9951406,0
+ADEA.US,D,20221128,000000,10.0711,10.4095,10.0612,10.3,403422.90289976,0
+ADEA.US,D,20221129,000000,10.26,10.645,10.26,10.48,438857,0
+ADEA.US,D,20221130,000000,10.56,11.08,10.48,11.05,863917,0
+ADEA.US,D,20221201,000000,10.95,11.505,10.12,10.58,678417,0
+ADEA.US,D,20221202,000000,10.37,10.935,10.34,10.82,591548,0
+ADEA.US,D,20221205,000000,10.95,11.035,10.73,10.87,753131,0
+ADEA.US,D,20221206,000000,10.86,11.26,10.86,10.91,452249,0
+ADEA.US,D,20221207,000000,10.88,11.145,10.67,10.73,374498,0
+ADEA.US,D,20221208,000000,10.78,11.06,10.51,10.54,352167,0
+ADEA.US,D,20221209,000000,10.35,10.65,10.22,10.23,320073,0
+ADEA.US,D,20221212,000000,10.14,10.565,10.1,10.45,347027,0
+ADEA.US,D,20221213,000000,10.68,10.87,10.42,10.46,431664,0
+ADEA.US,D,20221214,000000,10.58,10.58,9.94,10.11,464461,0
+ADEA.US,D,20221215,000000,10,10.21,9.62,9.73,522173,0
+ADEA.US,D,20221216,000000,9.74,9.99,9.64,9.68,3409194,0
+ADEA.US,D,20221219,000000,9.68,9.68,9.08,9.37,632527,0
+ADEA.US,D,20221220,000000,9.32,9.67,9.23,9.35,563081,0
+ADEA.US,D,20221221,000000,9.45,9.545,9.19,9.34,674023,0
+ADEA.US,D,20221222,000000,9.25,9.51,9.01,9.47,393958,0
+ADEA.US,D,20221223,000000,9.4,9.63,9.34,9.48,247133,0
+ADEA.US,D,20221227,000000,9.47,9.6,9.32,9.49,306563,0
+ADEA.US,D,20221228,000000,9.49,9.625,9.27,9.29,273462,0
+ADEA.US,D,20221229,000000,9.37,9.565,9.3,9.51,295557,0
+ADEA.US,D,20221230,000000,9.43,9.53,9.25,9.48,286845,0
+ADEA.US,D,20230103,000000,9.61,10.12,9.47,9.98,607026,0
+ADEA.US,D,20230104,000000,10.08,10.29,9.87,10.15,424254,0
+ADEA.US,D,20230105,000000,10.14,10.45,10.04,10.44,445012,0
+ADEA.US,D,20230106,000000,10.44,10.75,10.44,10.66,456065,0
+ADEA.US,D,20230109,000000,10.74,10.8945,10.515,10.63,857478,0
+ADEA.US,D,20230110,000000,10.6,10.735,10.53,10.72,425307,0
+ADEA.US,D,20230111,000000,10.75,10.89,10.64,10.84,400907,0
+ADEA.US,D,20230112,000000,10.91,11.05,10.8,10.91,505110,0
+ADEA.US,D,20230113,000000,10.82,10.96,10.575,10.92,297577,0
+ADEA.US,D,20230117,000000,10.94,11.035,10.695,11.02,267647,0
+ADEA.US,D,20230118,000000,11.04,11.1,10.695,10.81,354867,0
+ADEA.US,D,20230119,000000,10.73,11,10.45,10.54,441831,0
+ADEA.US,D,20230120,000000,10.66,10.795,10.39,10.48,1229658,0
+ADEA.US,D,20230123,000000,10.48,11.005,10.48,10.86,740798,0
+ADEA.US,D,20230124,000000,10.78,10.905,10.63,10.79,306595,0
+ADEA.US,D,20230125,000000,10.7,10.96,10.61,10.95,404541,0
+ADEA.US,D,20230126,000000,11,11.35,10.9,11.33,733601,0
+ADEA.US,D,20230127,000000,11.31,11.61,11.11,11.14,401537,0
+ADEA.US,D,20230130,000000,10.98,11.16,10.85,10.96,356854,0
+ADEA.US,D,20230131,000000,10.96,11.12,10.86,10.95,721560,0
+ADEA.US,D,20230201,000000,11.01,11.39,10.92,11.22,705084,0
+ADEA.US,D,20230202,000000,11.26,11.66,10.88,11.03,592976,0
+ADEA.US,D,20230203,000000,10.88,11.335,10.88,11.18,612308,0
+ADEA.US,D,20230206,000000,11.16,11.205,10.57,10.7,521398,0
+ADEA.US,D,20230207,000000,10.69,11.11,10.57,11.07,452286,0
+ADEA.US,D,20230208,000000,11.02,11.11,10.93,11.1,340973,0
+ADEA.US,D,20230209,000000,11.11,11.35,10.68,10.77,315400,0
+ADEA.US,D,20230210,000000,10.76,11.09,10.74,11.07,261251,0
+ADEA.US,D,20230213,000000,11.08,11.21,10.98,11.02,259545,0
+ADEA.US,D,20230214,000000,10.99,11.12,10.77,10.79,256429,0
+ADEA.US,D,20230215,000000,10.73,11.13,10.675,11.12,326356,0
+ADEA.US,D,20230216,000000,11,11.21,10.765,10.81,321860,0
+ADEA.US,D,20230217,000000,10.87,10.87,10.54,10.6,411334,0
+ADEA.US,D,20230221,000000,10.39,10.53,10.012,10.18,406112,0
+ADEA.US,D,20230222,000000,10.21,10.55,10.2,10.41,706335,0
+ADEA.US,D,20230223,000000,10.42,11.05,10.21,10.65,731548,0
+ADEA.US,D,20230224,000000,10.51,10.58,10.115,10.2,432547,0
+ADEA.US,D,20230227,000000,10.2,10.33,9.75,9.76,503787,0
+ADEA.US,D,20230228,000000,9.83,9.94,9.6699,9.86,830106,0
+ADEA.US,D,20230301,000000,9.74,10.27,9.74,9.85,396011,0
+ADEA.US,D,20230302,000000,9.87,10.2182,9.7,9.86,339787,0
+ADEA.US,D,20230303,000000,9.94,10,9.73,9.83,402989,0
+ADEA.US,D,20230306,000000,9.62,9.695,9.33,9.42,801125,0
+ADEA.US,D,20230307,000000,9.4,9.4,8.96,9.22,1000548,0
+ADEA.US,D,20230308,000000,9.24,9.29,9.01,9.14,682826,0
+ADEA.US,D,20230309,000000,9.15,9.295,8.97,9.08,593245,0
+ADEA.US,D,20230310,000000,9.05,9.3,8.97,9.08,542374,0
+ADEA.US,D,20230313,000000,8.96,8.995,8.52,8.56,551722,0
+ADEA.US,D,20230314,000000,8.7,8.83,8.41,8.48,544334,0
+ADEA.US,D,20230315,000000,8.31,8.645,8.155,8.32,621204,0
+ADEA.US,D,20230316,000000,8.21,8.88,8.17,8.52,576832,0
+ADEA.US,D,20230317,000000,8.62,8.62,8.18,8.23,2938815,0
+ADEA.US,D,20230320,000000,8.33,8.51,8.27,8.32,585386,0
+ADEA.US,D,20230321,000000,8.46,8.63,8.13,8.36,496382,0
+ADEA.US,D,20230322,000000,8.37,8.41,8.1,8.1,431960,0
+ADEA.US,D,20230323,000000,8.12,8.38,8.03,8.04,344249,0
+ADEA.US,D,20230324,000000,7.96,8.1,7.89,8.05,354210,0
+ADEA.US,D,20230327,000000,8.13,8.44,8.09,8.4,512218,0
+ADEA.US,D,20230328,000000,8.35,8.38,8.165,8.37,505249,0
+ADEA.US,D,20230329,000000,8.37,8.56,8.3,8.49,512610,0
+ADEA.US,D,20230330,000000,8.46,8.6,8.43,8.585,309765,0
+ADEA.US,D,20230331,000000,8.65,8.87,8.64,8.86,570420,0
+ADEA.US,D,20230403,000000,8.87,8.92,8.53,8.74,451105,0
+ADEA.US,D,20230404,000000,8.73,8.8,8.1,8.36,430944,0
+ADEA.US,D,20230405,000000,8.32,8.43,8.24,8.3,425161,0
+ADEA.US,D,20230406,000000,8.33,8.33,8.015,8.06,409763,0
+ADEA.US,D,20230410,000000,8.03,8.28,7.9392,8.2,1179983,0
+ADEA.US,D,20230411,000000,8.23,8.2565,8.06,8.12,339387,0
+ADEA.US,D,20230412,000000,8.16,8.21,7.91,7.91,346124,0
+ADEA.US,D,20230413,000000,7.92,8.16,7.89,7.99,368722,0
+ADEA.US,D,20230414,000000,8.01,8.09,7.89,7.96,316248,0
+ADEA.US,D,20230417,000000,7.91,8.05,7.83,8.04,333235,0
+ADEA.US,D,20230418,000000,8.05,8.21,7.99,8.18,490827,0
+ADEA.US,D,20230419,000000,8.12,8.135,8.01,8.1,528755,0
+ADEA.US,D,20230420,000000,8.09,8.185,8.035,8.11,366540,0
+ADEA.US,D,20230421,000000,8.1,8.185,8.01,8.06,353276,0
+ADEA.US,D,20230424,000000,8.06,8.18,7.98,8.06,280878,0
+ADEA.US,D,20230425,000000,7.97,7.97,7.83,7.9,357574,0
+ADEA.US,D,20230426,000000,7.88,8.175,7.77,7.94,700669,0
+ADEA.US,D,20230427,000000,7.94,7.9863,7.6,7.79,360229,0
+ADEA.US,D,20230428,000000,7.77,7.83,7.56,7.64,523943,0
+ADEA.US,D,20230501,000000,7.64,7.79,7.54,7.64,385344,0
+ADEA.US,D,20230502,000000,7.6,7.6,7.28,7.3,413649,0
+ADEA.US,D,20230503,000000,7.33,7.45,7.25,7.27,454957,0
+ADEA.US,D,20230504,000000,7.24,7.315,7.12,7.16,335627,0
+ADEA.US,D,20230505,000000,7.28,7.38,7.195,7.24,370269,0
+ADEA.US,D,20230508,000000,7.29,7.475,7.18,7.26,387984,0
+ADEA.US,D,20230509,000000,7.4,8.1697,7.4,8.03,1036079,0
+ADEA.US,D,20230510,000000,8.12,8.72,8.08,8.71,668415,0
+ADEA.US,D,20230511,000000,8.72,8.88,8.62,8.84,565501,0
+ADEA.US,D,20230512,000000,8.86,9.01,8.47,8.99,419727,0
+ADEA.US,D,20230515,000000,9.01,9.365,8.96,9.27,604214,0
+ADEA.US,D,20230516,000000,9.23,9.3234,9.1,9.12,450902,0
+ADEA.US,D,20230517,000000,9.14,9.38,9.02,9.29,553692,0
+ADEA.US,D,20230518,000000,9.27,9.345,8.99,9.2,543264,0
+ADEA.US,D,20230519,000000,9.3,9.3,9.0218,9.28,488010,0
+ADEA.US,D,20230522,000000,9.3,9.56,9.17,9.42,655565,0
+ADEA.US,D,20230523,000000,9.36,9.57,9.13,9.21,510047,0
+ADEA.US,D,20230524,000000,9.17,9.27,9.13,9.25,362608,0
+ADEA.US,D,20230525,000000,9.24,9.49,9.17,9.35,446916,0
+ADEA.US,D,20230526,000000,9.34,9.79,9.34,9.78,334899,0
+ADEA.US,D,20230530,000000,9.79,10.15,9.48,9.77,760771,0
+ADEA.US,D,20230531,000000,9.66,9.88,9.44,9.81,2329352,0
+ADEA.US,D,20230601,000000,9.73,9.905,9.23,9.85,784770,0
+ADEA.US,D,20230602,000000,9.98,10.595,9.97,10.57,719888,0
+ADEA.US,D,20230605,000000,10.63,10.63,9.9532,10.05,630677,0
+ADEA.US,D,20230606,000000,10,10.53,9.95,10.38,527685,0
+ADEA.US,D,20230607,000000,10.45,10.74,10.45,10.59,610924,0
+ADEA.US,D,20230608,000000,10.54,10.68,10.46,10.54,419906,0
+ADEA.US,D,20230609,000000,10.53,10.63,10.36,10.39,391901,0
+ADEA.US,D,20230612,000000,10.36,10.69,10.25,10.58,458007,0
+ADEA.US,D,20230613,000000,10.58,10.83,10.4907,10.64,514100,0
+ADEA.US,D,20230614,000000,10.69,10.8,10.61,10.77,663701,0
+ADEA.US,D,20230615,000000,10.84,10.92,10.54,10.65,586972,0
+ADEA.US,D,20230616,000000,10.82,10.84,10.555,10.65,1910600,0
+ADEA.US,D,20230620,000000,10.65,10.81,10.53,10.78,567328,0
+ADEA.US,D,20230621,000000,10.75,10.9,10.69,10.71,425284,0
+ADEA.US,D,20230622,000000,10.7,10.7,10.44,10.56,571247,0
+ADEA.US,D,20230623,000000,10.43,10.5,10.16,10.37,3861253,0
+ADEA.US,D,20230626,000000,10.51,10.55,10.29,10.33,424861,0
+ADEA.US,D,20230627,000000,10.33,10.54,10.3075,10.46,373501,0
+ADEA.US,D,20230628,000000,10.4,10.57,10.4,10.55,340765,0
+ADEA.US,D,20230629,000000,10.55,10.95,10.55,10.94,631837,0
+ADEA.US,D,20230630,000000,11,11.225,10.93,11.01,645596,0
+ADEA.US,D,20230703,000000,10.97,11.14,10.84,10.95,159660,0
+ADEA.US,D,20230705,000000,10.87,10.87,10.59,10.77,508845,0
+ADEA.US,D,20230706,000000,10.65,10.82,10.47,10.79,403758,0
+ADEA.US,D,20230707,000000,10.82,11.03,10.76,10.9,364541,0
+ADEA.US,D,20230710,000000,10.82,11.23,10.82,11.2,479504,0
+ADEA.US,D,20230711,000000,11.23,11.33,11.09,11.31,330254,0
+ADEA.US,D,20230712,000000,11.47,11.53,11.38,11.4,464004,0
+ADEA.US,D,20230713,000000,11.43,11.81,11.4,11.77,490746,0
+ADEA.US,D,20230714,000000,11.71,11.78,11.37,11.47,396133,0
+ADEA.US,D,20230717,000000,11.47,11.915,11.47,11.79,471854,0
+ADEA.US,D,20230718,000000,11.76,12.06,11.67,11.99,431462,0
+ADEA.US,D,20230719,000000,12.02,12.11,11.63,11.78,412225,0
+ADEA.US,D,20230720,000000,11.84,11.95,11.46,11.54,438704,0
+ADEA.US,D,20230721,000000,11.65,11.72,11.465,11.59,482525,0
+ADEA.US,D,20230724,000000,11.52,11.75,11.52,11.68,282536,0
+ADEA.US,D,20230725,000000,11.68,11.81,11.585,11.71,341325,0
+ADEA.US,D,20230726,000000,11.7,11.82,11.67,11.74,269994,0
+ADEA.US,D,20230727,000000,11.79,11.9,11.665,11.69,400211,0
+ADEA.US,D,20230728,000000,11.79,12.09,11.79,12.06,401146,0
+ADEA.US,D,20230731,000000,12.09,12.095,11.96,12.02,469960,0
+ADEA.US,D,20230801,000000,12.1,12.37,11.9725,12.22,591387,0
+ADEA.US,D,20230802,000000,12.15,12.235,12.02,12.09,708061,0
+ADEA.US,D,20230803,000000,12.05,12.1267,11.95,12.09,407304,0
+ADEA.US,D,20230804,000000,12.1,12.14,11.53,11.54,525764,0
+ADEA.US,D,20230807,000000,11.61,11.73,11.51,11.68,476994,0
+ADEA.US,D,20230808,000000,11.06,11.07,9.59,10.035,1901130,0
+ADEA.US,D,20230809,000000,10,10.3243,10,10.205,677576,0
+ADEA.US,D,20230810,000000,10.34,10.42,10.115,10.125,733203,0
+ADEA.US,D,20230811,000000,10.04,10.18,9.91,10.16,523250,0
+ADEA.US,D,20230814,000000,10.05,10.08,9.85,10.05,477470,0
+ADEA.US,D,20230815,000000,9.96,10.15,9.81,10.11,436111,0
+ADEA.US,D,20230816,000000,10.1,10.22,10.085,10.15,457340,0
+ADEA.US,D,20230817,000000,10.14,10.21,9.98,10.07,457646,0
+ADEA.US,D,20230818,000000,10.05,10.15,9.75,9.9,621286,0
+ADEA.US,D,20230821,000000,9.88,9.95,9.82,9.91,538176,0
+ADEA.US,D,20230822,000000,10.02,10.06,9.92,10,409910,0
+ADEA.US,D,20230823,000000,10,10.04,9.885,9.9,322299,0
+ADEA.US,D,20230824,000000,9.86,9.88,9.74,9.81,436198,0
+ADEA.US,D,20230825,000000,9.67,9.85,9.63,9.79,403051,0
+ADEA.US,D,20230828,000000,9.81,9.94,9.78,9.84,228176,0
+ADEA.US,D,20230829,000000,9.82,10,9.75,9.99,241008,0
+ADEA.US,D,20230830,000000,9.95,10.15,9.9,10.09,336418,0
+ADEA.US,D,20230831,000000,10.09,10.23,10.04,10.06,628418,0
+ADEA.US,D,20230901,000000,10.1,10.22,9.93,10.01,519436,0
+ADEA.US,D,20230905,000000,9.88,9.89,9.46,9.69,480235,0
+ADEA.US,D,20230906,000000,9.74,9.83,9.54,9.62,355554,0
+ADEA.US,D,20230907,000000,9.51,9.51,9.24,9.34,521791,0
+ADEA.US,D,20230908,000000,9.34,9.47,9.18,9.35,395333,0
+ADEA.US,D,20230911,000000,9.39,9.4484,9.29,9.31,342977,0
+ADEA.US,D,20230912,000000,9.605,9.79,9.21,9.67,602755,0
+ADEA.US,D,20230913,000000,9.67,9.69,9.425,9.51,470547,0
+ADEA.US,D,20230914,000000,9.6,9.88,9.57,9.79,434139,0
+ADEA.US,D,20230915,000000,9.76,10.13,9.76,9.95,2338201,0
+ADEA.US,D,20230918,000000,9.93,9.9764,9.8,9.92,538529,0
+ADEA.US,D,20230919,000000,9.9,10.025,9.8,10,412514,0
+ADEA.US,D,20230920,000000,9.99,10.1,9.86,9.9,356459,0
+ADEA.US,D,20230921,000000,9.89,10.33,9.84,10.3,547880,0
+ADEA.US,D,20230922,000000,10.25,10.42,10.17,10.39,779942,0
+ADEA.US,D,20230925,000000,10.39,10.535,10.3,10.51,435896,0
+ADEA.US,D,20230926,000000,10.49,10.53,10.19,10.24,472759,0
+ADEA.US,D,20230927,000000,10.28,10.67,10.28,10.57,431038,0
+ADEA.US,D,20230928,000000,10.55,10.745,10.479,10.6,678557,0
+ADEA.US,D,20230929,000000,10.6,10.77,10.55,10.68,573325,0
+ADEA.US,D,20231002,000000,10.76,10.845,10.64,10.73,589010,0
+ADEA.US,D,20231003,000000,10.61,10.61,8.835,8.955,1185823,0
+ADEA.US,D,20231004,000000,8.92,9.3,8.635,9.205,1005674,0
+ADEA.US,D,20231005,000000,9.22,9.26,8.57,8.58,928145,0
+ADEA.US,D,20231006,000000,8.44,9.2677,8.44,9.03,827932,0
+ADEA.US,D,20231009,000000,8.94,9.17,8.71,9.09,455332,0
+ADEA.US,D,20231010,000000,9.16,9.28,8.85,8.86,600349,0
+ADEA.US,D,20231011,000000,8.87,8.97,8.72,8.77,609739,0
+ADEA.US,D,20231012,000000,8.83,8.83,8.365,8.53,507630,0
+ADEA.US,D,20231013,000000,8.49,8.605,8.22,8.45,470832,0
+ADEA.US,D,20231016,000000,8.5,8.66,8.5,8.51,402332,0
+ADEA.US,D,20231017,000000,8.5,8.685,8.4001,8.65,598962,0
+ADEA.US,D,20231018,000000,8.55,8.64,8.435,8.54,271579,0
+ADEA.US,D,20231019,000000,8.55,8.55,8.36,8.36,462660,0
+ADEA.US,D,20231020,000000,8.39,8.48,8.31,8.43,491828,0
+ADEA.US,D,20231023,000000,8.39,8.63,8.39,8.52,371340,0
+ADEA.US,D,20231024,000000,8.54,8.65,8.41,8.6,355296,0
+ADEA.US,D,20231025,000000,8.56,8.6025,8.38,8.41,453134,0
+ADEA.US,D,20231026,000000,8.45,8.52,8.22,8.36,458710,0
+ADEA.US,D,20231027,000000,8.21,8.28,8.11,8.27,490689,0
+ADEA.US,D,20231030,000000,8.36,8.4599,8.14,8.37,358009,0
+ADEA.US,D,20231031,000000,8.38,8.525,8.29,8.43,340083,0
+ADEA.US,D,20231101,000000,8.47,8.485,8.28,8.47,424524,0
+ADEA.US,D,20231102,000000,8.68,8.835,8.6079,8.8,387550,0
+ADEA.US,D,20231103,000000,8.97,9.12,8.915,9.08,438623,0
+ADEA.US,D,20231106,000000,9.08,9.09,8.84,8.91,417584,0
+ADEA.US,D,20231107,000000,8.96,9.7049,8.96,9.35,631635,0
+ADEA.US,D,20231108,000000,9.36,9.55,9.06,9.24,423247,0
+ADEA.US,D,20231109,000000,9.29,9.4,8.94,8.97,402677,0
+ADEA.US,D,20231110,000000,9.04,9.39,8.98,9.27,438934,0
+ADEA.US,D,20231113,000000,9.24,9.24,9,9.12,327699,0
+ADEA.US,D,20231114,000000,9.41,9.91,9.41,9.9,811291,0
+ADEA.US,D,20231115,000000,9.93,10.05,9.68,9.75,482668,0
+ADEA.US,D,20231116,000000,9.7,9.76,9.55,9.75,364943,0
+ADEA.US,D,20231117,000000,9.81,9.935,9.74,9.88,488151,0
+ADEA.US,D,20231120,000000,9.88,10.07,9.77,9.91,551370,0
+ADEA.US,D,20231121,000000,9.91,9.955,9.71,9.8,299722,0
+ADEA.US,D,20231122,000000,9.91,10.05,9.76,9.86,294733,0
+ADEA.US,D,20231124,000000,9.85,9.9,9.72,9.74,121783,0
+ADEA.US,D,20231127,000000,9.72,9.86,9.6,9.75,345827,0
+ADEA.US,D,20231128,000000,9.86,9.86,9.6,9.63,398006,0
+ADEA.US,D,20231129,000000,9.75,9.84,9.5,9.57,468617,0
+ADEA.US,D,20231130,000000,9.59,9.595,9.11,9.19,857825,0
+ADEA.US,D,20231201,000000,9.19,9.57,9.05,9.54,599537,0
+ADEA.US,D,20231204,000000,9.48,9.66,9.445,9.62,421210,0
+ADEA.US,D,20231205,000000,9.62,9.73,9.4,9.575,621853,0
+ADEA.US,D,20231206,000000,9.68,9.825,9.47,9.47,469489,0
+ADEA.US,D,20231207,000000,9.51,9.73,9.46,9.67,328316,0
+ADEA.US,D,20231208,000000,9.64,9.91,9.621,9.89,270339,0
+ADEA.US,D,20231211,000000,9.91,10.15,9.87,10.13,519509,0
+ADEA.US,D,20231212,000000,10.1,10.36,10.05,10.32,594226,0
+ADEA.US,D,20231213,000000,10.35,10.68,10.07,10.68,727440,0
+ADEA.US,D,20231214,000000,10.79,11,10.68,10.98,919723,0
+ADEA.US,D,20231215,000000,11.07,11.17,10.85,11.11,3849754,0
+ADEA.US,D,20231218,000000,11.13,11.42,10.99,11.33,520711,0
+ADEA.US,D,20231219,000000,11.4,11.6,11.35,11.51,590688,0
+ADEA.US,D,20231220,000000,11.49,11.95,11.42,11.46,620475,0
+ADEA.US,D,20231221,000000,11.54,11.79,11.51,11.79,354250,0
+ADEA.US,D,20231222,000000,11.89,11.92,11.68,11.87,476880,0
+ADEA.US,D,20231226,000000,11.9,12.23,11.86,12.19,387363,0
+ADEA.US,D,20231227,000000,12.25,12.715,12.23,12.54,564681,0
+ADEA.US,D,20231228,000000,12.5,12.67,12.37,12.55,305871,0
+ADEA.US,D,20231229,000000,12.55,12.57,12.24,12.39,416378,0
+ADEA.US,D,20240102,000000,12.24,12.54,12.1,12.53,706607,0
+ADEA.US,D,20240103,000000,12.4,12.57,12.23,12.44,555095,0
+ADEA.US,D,20240104,000000,12.28,12.425,11.97,12.27,574546,0
+ADEA.US,D,20240105,000000,12.15,12.45,12.03,12.11,486686,0
+ADEA.US,D,20240108,000000,12.08,12.17,12,12.07,642120,0
+ADEA.US,D,20240109,000000,11.92,11.96,11.765,11.8,373570,0
+ADEA.US,D,20240110,000000,11.72,11.845,11.6701,11.8,456497,0
+ADEA.US,D,20240111,000000,11.84,11.87,11.14,11.37,532557,0
+ADEA.US,D,20240112,000000,11.4,11.5312,11.225,11.29,276021,0
+ADEA.US,D,20240116,000000,11.15,11.279,11.11,11.17,340869,0
+ADEA.US,D,20240117,000000,11,11.01,10.74,10.92,377421,0
+ADEA.US,D,20240118,000000,11.03,11.25,10.98,11.25,356485,0
+ADEA.US,D,20240119,000000,11.35,11.48,11.11,11.41,405015,0
+ADEA.US,D,20240122,000000,11.5,11.945,11.47,11.89,478135,0
+ADEA.US,D,20240123,000000,12,12.13,11.8,12.08,436483,0
+ADEA.US,D,20240124,000000,12.32,12.4535,12.1,12.18,433582,0
+ADEA.US,D,20240125,000000,12.4,12.4,12.03,12.13,420297,0
+ADEA.US,D,20240126,000000,12.22,12.36,12,12.13,270836,0
+ADEA.US,D,20240129,000000,12.06,12.35,12,12.31,306410,0
+ADEA.US,D,20240130,000000,12.32,12.64,12.255,12.47,484718,0
+ADEA.US,D,20240131,000000,12.47,12.58,12.13,12.14,547246,0
+ADEA.US,D,20240201,000000,12.2,12.53,12.18,12.53,505735,0
+ADEA.US,D,20240202,000000,12.38,12.61,12.2765,12.53,295481,0
+ADEA.US,D,20240205,000000,12.38,12.62,12.14,12.5,401787,0
+ADEA.US,D,20240206,000000,12.45,12.69,12.4001,12.67,415599,0
+ADEA.US,D,20240207,000000,12.72,12.87,12.59,12.84,417186,0
+ADEA.US,D,20240208,000000,12.86,13.1,12.68,12.95,500571,0
+ADEA.US,D,20240209,000000,13.02,13.125,12.8014,13.08,647454,0
+ADEA.US,D,20240212,000000,13.2,13.39,12.89,12.9,738360,0
+ADEA.US,D,20240213,000000,12.45,12.47,11.62,11.69,840858,0
+ADEA.US,D,20240214,000000,11.91,12.05,11.79,11.88,522694,0
+ADEA.US,D,20240215,000000,11.9,12.52,11.9,12.37,606007,0
+ADEA.US,D,20240216,000000,12.35,12.38,12.08,12.12,724554,0
+ADEA.US,D,20240220,000000,11.96,12.045,11.72,11.86,633066,0
+ADEA.US,D,20240221,000000,11.52,12.13,10.83,11.86,1124090,0
+ADEA.US,D,20240222,000000,11.94,11.97,11,11.04,785063,0
+ADEA.US,D,20240223,000000,11.17,11.625,11.07,11.36,546041,0
+ADEA.US,D,20240226,000000,11.29,11.29,11.07,11.25,559555,0
+ADEA.US,D,20240227,000000,11.33,11.64,11.3,11.56,509970,0
+ADEA.US,D,20240228,000000,11.4,11.54,11.25,11.39,392242,0
+ADEA.US,D,20240229,000000,11.47,11.52,11.235,11.34,852124,0
+ADEA.US,D,20240301,000000,11.39,11.54,11.18,11.53,548719,0
+ADEA.US,D,20240304,000000,11.53,12.04,11.49,11.59,691406,0
+ADEA.US,D,20240305,000000,11.38,11.53,11.15,11.29,705476,0
+ADEA.US,D,20240306,000000,11.31,11.41,10.895,11.04,607318,0
+ADEA.US,D,20240307,000000,11.09,11.41,11.04,11.31,564240,0
+ADEA.US,D,20240308,000000,11.37,11.4847,11.16,11.41,528705,0
+ADEA.US,D,20240311,000000,11.33,11.37,11,11.02,467702,0
+ADEA.US,D,20240312,000000,11.03,11.14,10.91,11.04,393928,0
+ADEA.US,D,20240313,000000,11.01,11.16,10.91,11.02,475763,0
+ADEA.US,D,20240314,000000,10.97,11,10.74,10.87,482170,0
+ADEA.US,D,20240315,000000,10.76,11.245,10.76,11.15,2100101,0
+ADEA.US,D,20240318,000000,11.1,11.4199,10.91,10.94,422179,0
+ADEA.US,D,20240319,000000,10.94,11.01,10.82,10.91,318522,0
+ADEA.US,D,20240320,000000,10.87,10.94,10.745,10.79,667306,0
+ADEA.US,D,20240321,000000,10.88,11.12,10.86,11.02,897212,0
+ADEA.US,D,20240322,000000,11.09,11.09,10.57,10.58,390093,0
+ADEA.US,D,20240325,000000,10.61,10.68,10.51,10.59,353441,0
+ADEA.US,D,20240326,000000,10.67,10.72,10.495,10.57,341993,0
+ADEA.US,D,20240327,000000,10.72,10.93,10.685,10.81,462966,0
+ADEA.US,D,20240328,000000,10.84,10.96,10.79,10.92,670716,0
+ADEA.US,D,20240401,000000,10.88,10.9,10.67,10.8,368194,0
+ADEA.US,D,20240402,000000,10.67,10.67,10.49,10.65,594344,0
+ADEA.US,D,20240403,000000,10.54,10.7575,10.54,10.7,400774,0
+ADEA.US,D,20240404,000000,10.83,11.04,10.75,10.78,647567,0
+ADEA.US,D,20240405,000000,10.77,10.85,10.66,10.69,390654,0
+ADEA.US,D,20240408,000000,10.73,10.79,10.66,10.745,308952,0
+ADEA.US,D,20240409,000000,10.79,10.8,10.57,10.76,349473,0
+ADEA.US,D,20240410,000000,10.52,10.59,10.33,10.42,449144,0
+ADEA.US,D,20240411,000000,10.45,10.47,10.21,10.41,347755,0
+ADEA.US,D,20240412,000000,10.33,10.365,10.165,10.2,381703,0
+ADEA.US,D,20240415,000000,10.25,10.3,10.08,10.19,469222,0
+ADEA.US,D,20240416,000000,10.15,10.18,9.86,10.07,459993,0
+ADEA.US,D,20240417,000000,10.17,10.24,9.88,9.89,412975,0
+ADEA.US,D,20240418,000000,9.93,10.05,9.7,9.73,409056,0
+ADEA.US,D,20240419,000000,9.7,9.995,9.7,9.96,379693,0
+ADEA.US,D,20240422,000000,10.03,10.11,9.94,9.97,473651,0
+ADEA.US,D,20240423,000000,10.02,10.4899,10.02,10.38,450112,0
+ADEA.US,D,20240424,000000,10.36,10.37,10.2,10.26,325004,0
+ADEA.US,D,20240425,000000,10.13,10.2,10.01,10.15,373130,0
+ADEA.US,D,20240426,000000,10.19,10.27,10.085,10.135,271026,0
+ADEA.US,D,20240429,000000,10.18,10.37,10.18,10.26,259506,0
+ADEA.US,D,20240430,000000,10.36,10.36,9.82,9.84,484230,0
+ADEA.US,D,20240501,000000,9.91,10.12,9.77,9.8,356711,0
+ADEA.US,D,20240502,000000,9.92,10.04,9.85,10.01,275905,0
+ADEA.US,D,20240503,000000,10.25,10.25,9.9,9.93,453713,0
+ADEA.US,D,20240506,000000,10.02,10.085,9.92,9.99,469794,0
+ADEA.US,D,20240507,000000,10.5,11.175,10.31,11.03,981848,0
+ADEA.US,D,20240508,000000,10.89,11.21,10.64,11.19,724201,0
+ADEA.US,D,20240509,000000,11.12,11.275,11.02,11.23,528359,0
+ADEA.US,D,20240510,000000,11.23,11.285,11.04,11.25,465964,0
+ADEA.US,D,20240513,000000,11.38,11.3819,11.11,11.13,367381,0
+ADEA.US,D,20240514,000000,11.37,11.37,11.19,11.31,346090,0
+ADEA.US,D,20240515,000000,11.42,11.64,11.35,11.61,418133,0
+ADEA.US,D,20240516,000000,11.57,11.64,11.475,11.58,316201,0
+ADEA.US,D,20240517,000000,11.63,11.71,11.48,11.63,392298,0
+ADEA.US,D,20240520,000000,11.58,11.635,11.44,11.47,239657,0
+ADEA.US,D,20240521,000000,11.44,11.815,11.395,11.78,302163,0
+ADEA.US,D,20240522,000000,11.76,11.76,11.595,11.73,436770,0
+ADEA.US,D,20240523,000000,11.74,11.81,11.61,11.77,368372,0
+ADEA.US,D,20240524,000000,11.8,11.95,11.69,11.8,436102,0
+ADEA.US,D,20240528,000000,11.83,11.86,11.47,11.6,277747,0
+ADEA.US,D,20240529,000000,11.42,11.52,11.28,11.45,374235,0
+ADEA.US,D,20240530,000000,11.56,11.84,11.44,11.82,451865,0
+ADEA.US,D,20240531,000000,11.84,12,11.495,11.83,607275,0
+ADEA.US,D,20240603,000000,11.84,11.9,11.425,11.77,500852,0
+ADEA.US,D,20240604,000000,11.65,11.71,11.51,11.69,546479,0
+ADEA.US,D,20240605,000000,11.71,11.9668,11.66,11.89,353077,0
+ADEA.US,D,20240606,000000,11.78,11.98,11.78,11.87,277899,0
+ADEA.US,D,20240607,000000,11.75,11.8,11.54,11.61,313270,0
+ADEA.US,D,20240610,000000,11.42,11.53,11.3601,11.51,332008,0
+ADEA.US,D,20240611,000000,11.39,11.39,11.2,11.27,382381,0
+ADEA.US,D,20240612,000000,11.76,11.76,11.32,11.51,593350,0
+ADEA.US,D,20240613,000000,11.44,11.44,11.0101,11.09,345112,0
+ADEA.US,D,20240614,000000,10.96,11.07,10.84,10.94,313374,0
+ADEA.US,D,20240617,000000,10.83,10.995,10.7,10.96,412316,0
+ADEA.US,D,20240618,000000,10.97,10.97,10.72,10.74,508861,0
+ADEA.US,D,20240620,000000,10.71,11.22,10.7,11.02,681462,0
+ADEA.US,D,20240621,000000,11,11.27,10.85,11.07,2701976,0
+ADEA.US,D,20240624,000000,11.34,11.34,10.77,10.78,618009,0
+ADEA.US,D,20240625,000000,10.73,11.055,10.67,11.03,666690,0
+ADEA.US,D,20240626,000000,10.98,11,10.7609,10.83,350000,0
+ADEA.US,D,20240627,000000,10.97,11.015,10.86,10.91,352096,0
+ADEA.US,D,20240628,000000,11.01,11.28,10.995,11.185,1225964,0
+ADEA.US,D,20240701,000000,11.18,11.235,11.04,11.2,467352,0
+ADEA.US,D,20240702,000000,11.22,11.32,11.07,11.17,332967,0
+ADEA.US,D,20240703,000000,11.25,11.3,11.12,11.16,180293,0
+ADEA.US,D,20240705,000000,11.12,11.29,11.04,11.27,332744,0
+ADEA.US,D,20240708,000000,11.28,11.41,11.165,11.2,334202,0
+ADEA.US,D,20240709,000000,11.16,11.21,11.045,11.07,219216,0
+ADEA.US,D,20240710,000000,11.09,11.18,11.0101,11.15,340473,0
+ADEA.US,D,20240711,000000,11.43,11.43,11.2,11.33,471668,0
+ADEA.US,D,20240712,000000,11.46,11.48,11.24,11.32,386158,0
+ADEA.US,D,20240715,000000,11.53,11.55,11.34,11.43,476575,0
+ADEA.US,D,20240716,000000,11.61,11.97,11.575,11.93,627646,0
+ADEA.US,D,20240717,000000,11.88,11.91,11.69,11.85,476468,0
+ADEA.US,D,20240718,000000,11.8,12.1,11.675,11.71,416352,0
+ADEA.US,D,20240719,000000,11.76,11.79,11.36,11.37,382996,0
+ADEA.US,D,20240722,000000,11.36,11.59,11.27,11.56,334595,0
+ADEA.US,D,20240723,000000,11.58,11.89,11.48,11.81,352679,0
+ADEA.US,D,20240724,000000,11.7,11.84,11.37,11.38,417191,0
+ADEA.US,D,20240725,000000,11.46,11.6688,11.31,11.45,483401,0
+ADEA.US,D,20240726,000000,11.48,11.62,11.3565,11.56,733496,0
+ADEA.US,D,20240729,000000,11.57,11.85,11.48,11.58,1009635,0
+ADEA.US,D,20240730,000000,11.58,11.72,11.31,11.55,419219,0
+ADEA.US,D,20240731,000000,11.69,12.1009,11.58,11.75,525539,0
+ADEA.US,D,20240801,000000,11.77,11.785,11.04,11.1,554588,0
+ADEA.US,D,20240802,000000,10.67,10.73,10.39,10.51,605686,0
+ADEA.US,D,20240805,000000,9.88,10.04,9.6801,9.93,602360,0
+ADEA.US,D,20240806,000000,10,10.025,9.77,9.8,569280,0
+ADEA.US,D,20240807,000000,10.77,11.15,10.31,10.47,639410,0
+ADEA.US,D,20240808,000000,10.59,11.03,10.52,11.03,633610,0
+ADEA.US,D,20240809,000000,11,11.15,10.905,11.09,694695,0
+ADEA.US,D,20240812,000000,11.12,11.125,10.5921,10.79,474909,0
+ADEA.US,D,20240813,000000,10.98,11.37,10.9619,11.28,460504,0
+ADEA.US,D,20240814,000000,11.3,11.32,11.02,11.17,238442,0
+ADEA.US,D,20240815,000000,11.49,11.87,11.375,11.8,445627,0
+ADEA.US,D,20240816,000000,11.78,11.89,11.66,11.81,392529,0
+ADEA.US,D,20240819,000000,11.88,12.085,11.769,11.83,315685,0
+ADEA.US,D,20240820,000000,11.81,11.95,11.73,11.92,482094,0
+ADEA.US,D,20240821,000000,11.99,11.99,11.775,11.97,369469,0
+ADEA.US,D,20240822,000000,11.92,11.97,11.78,11.8,297795,0
+ADEA.US,D,20240823,000000,11.95,12.24,11.82,12.07,435460,0
+ADEA.US,D,20240826,000000,11.96,12.23,11.96,12.19,399628,0
+ADEA.US,D,20240827,000000,12.13,12.22,12.0366,12.18,239045,0
+ADEA.US,D,20240828,000000,12.15,12.28,12.06,12.26,307132,0
+ADEA.US,D,20240829,000000,12.38,12.57,12.28,12.42,551719,0
+ADEA.US,D,20240830,000000,12.46,12.62,12.41,12.6,498864,0
+ADEA.US,D,20240903,000000,12.44,12.48,12.0825,12.17,482217,0
+ADEA.US,D,20240904,000000,12.06,12.11,11.61,11.9,338379,0
+ADEA.US,D,20240905,000000,11.96,12.06,11.85,11.9,292725,0
+ADEA.US,D,20240906,000000,11.88,11.9069,11.42,11.51,292590,0
+ADEA.US,D,20240909,000000,11.55,11.72,11.04,11.35,465370,0
+ADEA.US,D,20240910,000000,11.42,11.42,11.12,11.35,351237,0
+ADEA.US,D,20240911,000000,11.22,11.5,11.09,11.47,242544,0
+ADEA.US,D,20240912,000000,11.55,11.68,11.445,11.53,253029,0
+ADEA.US,D,20240913,000000,11.75,11.99,11.68,11.96,290363,0
+ADEA.US,D,20240916,000000,11.96,12.12,11.88,12.09,307648,0
+ADEA.US,D,20240917,000000,12.25,12.44,12.1,12.26,326793,0
+ADEA.US,D,20240918,000000,12.21,12.7,12.165,12.25,442511,0
+ADEA.US,D,20240919,000000,12.72,12.72,12.45,12.66,342398,0
+ADEA.US,D,20240920,000000,12.63,12.79,12.48,12.52,1932688,0
+ADEA.US,D,20240923,000000,12.53,12.61,12.3,12.3,350150,0
+ADEA.US,D,20240924,000000,12.36,12.36,11.64,11.76,535296,0
+ADEA.US,D,20240925,000000,11.76,11.91,11.5,11.63,441558,0
+ADEA.US,D,20240926,000000,11.84,12.05,11.825,11.96,585710,0
+ADEA.US,D,20240927,000000,12.05,12.11,11.89,11.93,865605,0
+ADEA.US,D,20240930,000000,11.9,12.02,11.67,11.91,458969,0
+ADEA.US,D,20241001,000000,11.86,11.86,11.592,11.74,372844,0
+ADEA.US,D,20241002,000000,11.66,11.9499,11.65,11.73,288307,0
+ADEA.US,D,20241003,000000,11.65,11.73,11.51,11.55,232571,0
+ADEA.US,D,20241004,000000,11.67,11.85,11.59,11.84,308396,0
+ADEA.US,D,20241007,000000,11.75,11.77,11.49,11.61,249375,0
+ADEA.US,D,20241008,000000,11.64,11.73,11.42,11.67,273337,0
+ADEA.US,D,20241009,000000,11.66,11.83,11.545,11.64,286483,0
+ADEA.US,D,20241010,000000,11.49,11.52,11.39,11.47,298210,0
+ADEA.US,D,20241011,000000,11.49,11.92,11.48,11.88,242322,0
+ADEA.US,D,20241014,000000,11.86,11.9099,11.775,11.88,159430,0
+ADEA.US,D,20241015,000000,11.93,12.14,11.8407,11.99,341292,0
+ADEA.US,D,20241016,000000,12.07,12.37,12.05,12.37,306837,0
+ADEA.US,D,20241017,000000,12.44,12.5,12.3,12.47,477433,0
+ADEA.US,D,20241018,000000,12.49,12.61,12.42,12.44,278601,0
+ADEA.US,D,20241021,000000,12.45,12.45,12.185,12.22,233714,0
+ADEA.US,D,20241022,000000,12.21,12.34,12.095,12.34,208396,0
+ADEA.US,D,20241023,000000,12.24,12.34,12.04,12.18,208158,0
+ADEA.US,D,20241024,000000,12.22,12.235,12,12.19,232223,0
+ADEA.US,D,20241025,000000,12.3,12.3,12.14,12.14,201891,0
+ADEA.US,D,20241028,000000,12.26,12.609,12.26,12.58,277683,0
+ADEA.US,D,20241029,000000,12.45,12.84,12.4,12.75,287405,0
+ADEA.US,D,20241030,000000,12.68,12.85,12.63,12.68,263069,0
+ADEA.US,D,20241031,000000,12.63,12.65,12.27,12.43,390856,0
+ADEA.US,D,20241101,000000,12.49,12.65,12.37,12.47,253074,0
+ADEA.US,D,20241104,000000,12.42,12.67,12.28,12.54,277884,0
+ADEA.US,D,20241105,000000,12.45,12.81,12.45,12.79,340394,0
+ADEA.US,D,20241106,000000,13,14.19,12.92,14.05,1121596,0
+ADEA.US,D,20241107,000000,14.04,14.24,13.72,14.09,818194,0
+ADEA.US,D,20241108,000000,12.66,12.87,11.31,11.52,1125852,0
+ADEA.US,D,20241111,000000,11.65,12.06,11.63,11.96,724640,0
+ADEA.US,D,20241112,000000,11.85,12.62,11.83,12.55,680630,0
+ADEA.US,D,20241113,000000,12.61,12.63,11.51,11.54,545718,0
+ADEA.US,D,20241114,000000,11.63,11.83,11.49,11.67,424053,0
+ADEA.US,D,20241115,000000,11.55,11.82,11.47,11.6,440999,0
+ADEA.US,D,20241118,000000,11.57,11.71,11.38,11.43,737335,0
+ADEA.US,D,20241119,000000,11.29,11.58,11.25,11.51,311513,0
+ADEA.US,D,20241120,000000,11.47,11.56,11.3458,11.52,626951,0
+ADEA.US,D,20241121,000000,11.59,12.16,11.42,12.1,678732,0
+ADEA.US,D,20241122,000000,12.18,12.325,11.985,12.05,397439,0
+ADEA.US,D,20241125,000000,12.25,12.3554,12.13,12.25,710359,0
+ADEA.US,D,20241126,000000,12.16,12.25,12,12.21,363707,0
+ADEA.US,D,20241127,000000,12.25,12.32,12.02,12.04,376555,0
+ADEA.US,D,20241129,000000,12.18,12.23,12.075,12.12,247205,0
+ADEA.US,D,20241202,000000,12.08,12.6,11.985,12.51,468219,0
+ADEA.US,D,20241203,000000,12.62,12.9682,12.355,12.45,478082,0
+ADEA.US,D,20241204,000000,12.45,13.66,12.415,13.49,767459,0
+ADEA.US,D,20241205,000000,13.48,13.525,13.05,13.07,544731,0
+ADEA.US,D,20241206,000000,13.22,13.465,13.18,13.36,523742,0
+ADEA.US,D,20241209,000000,13.43,13.5799,13.31,13.36,543223,0
+ADEA.US,D,20241210,000000,13.4,13.76,13.29,13.6,557514,0
+ADEA.US,D,20241211,000000,13.78,14.185,13.64,13.89,714263,0
+ADEA.US,D,20241212,000000,13.97,14.5,13.885,14.3,608790,0
+ADEA.US,D,20241213,000000,14.21,14.45,13.71,14.38,905491,0
+ADEA.US,D,20241216,000000,14.43,14.75,14.33,14.61,900462,0
+ADEA.US,D,20241217,000000,14.53,14.57,14.2,14.36,603689,0
+ADEA.US,D,20241218,000000,14.47,14.64,13.69,13.76,647335,0
+ADEA.US,D,20241219,000000,14.06,14.2,13.66,13.73,568532,0
+ADEA.US,D,20241220,000000,13.49,14.08,13.49,13.66,2205943,0
+ADEA.US,D,20241223,000000,13.63,13.85,13.59,13.68,541485,0
+ADEA.US,D,20241224,000000,13.68,13.77,13.57,13.74,170726,0
+ADEA.US,D,20241226,000000,13.65,14,13.64,13.92,349843,0
+ADEA.US,D,20241227,000000,13.71,13.905,13.5693,13.8,428325,0
+ADEA.US,D,20241230,000000,13.62,13.95,13.5,13.85,398413,0
+ADEA.US,D,20241231,000000,13.89,14.14,13.8738,13.98,550694,0
+ADEA.US,D,20250102,000000,14.17,14.23,13.655,13.73,399574,0
+ADEA.US,D,20250103,000000,13.79,13.99,13.66,13.98,344918,0
+ADEA.US,D,20250106,000000,14,14.448,13.95,14.28,472104,0
+ADEA.US,D,20250107,000000,14.25,14.3136,13.72,13.86,860991,0
+ADEA.US,D,20250108,000000,13.69,13.84,13.53,13.6,716374,0
+ADEA.US,D,20250110,000000,13.32,13.49,13.05,13.09,574458,0
+ADEA.US,D,20250113,000000,12.9,13.13,12.68,12.69,534718,0
+ADEA.US,D,20250114,000000,12.72,13.165,12.71,12.87,697128,0
+ADEA.US,D,20250115,000000,13.26,13.26,12.9,12.91,420658,0
+ADEA.US,D,20250116,000000,12.9,12.955,12.74,12.76,402805,0
+ADEA.US,D,20250117,000000,13.04,13.09,12.87,12.92,346604,0
+ADEA.US,D,20250121,000000,13.01,13.34,13.01,13.25,404491,0
+ADEA.US,D,20250122,000000,13.24,13.4,13.23,13.3,415436,0
+ADEA.US,D,20250123,000000,13.14,13.37,13.07,13.355,346538,0
+ADEA.US,D,20250124,000000,13.29,13.4999,13.27,13.28,250784,0
+ADEA.US,D,20250127,000000,13.16,13.42,12.93,13.04,361392,0
+ADEA.US,D,20250128,000000,13.06,13.23,12.97,13.1,335384,0
+ADEA.US,D,20250129,000000,13.04,13.18,12.93,13.06,393672,0
+ADEA.US,D,20250130,000000,13.11,13.32,13.075,13.18,371157,0
+ADEA.US,D,20250131,000000,13.2,13.33,12.84,12.85,616599,0
+ADEA.US,D,20250203,000000,12.46,12.88,12.315,12.65,488877,0
+ADEA.US,D,20250204,000000,12.66,12.69,12.47,12.48,367627,0
+ADEA.US,D,20250205,000000,12.51,12.685,12.48,12.62,491619,0
+ADEA.US,D,20250206,000000,12.68,12.84,12.6,12.77,432643,0
+ADEA.US,D,20250207,000000,12.81,12.82,12.56,12.69,418250,0
+ADEA.US,D,20250210,000000,12.72,13.11,12.69,13.01,368585,0
+ADEA.US,D,20250211,000000,12.91,13.4,12.91,13.215,319628,0
+ADEA.US,D,20250212,000000,13.04,13.08,12.825,12.96,416606,0
+ADEA.US,D,20250213,000000,13.05,13.24,12.95,13.21,394337,0
+ADEA.US,D,20250214,000000,13.25,13.425,13.25,13.28,268706,0
+ADEA.US,D,20250218,000000,13.44,13.475,13.2,13.47,463863,0
+ADEA.US,D,20250219,000000,14.99,17.27,14.66,16.39,2574927,0
+ADEA.US,D,20250220,000000,16.08,17.46,16.02,17.12,1634583,0
+ADEA.US,D,20250221,000000,17.19,17.41,16.86,17.23,1423251,0
+ADEA.US,D,20250224,000000,17.23,17.4,16.6,17.03,964840,0
+ADEA.US,D,20250225,000000,16.92,16.9789,16.18,16.34,1282846,0
+ADEA.US,D,20250226,000000,16.24,16.43,16.02,16.03,894943,0
+ADEA.US,D,20250227,000000,16.11,16.28,15.67,15.73,811207,0
+ADEA.US,D,20250228,000000,15.59,15.76,15.4,15.72,890413,0
+ADEA.US,D,20250303,000000,16.07,16.07,14.99,15.03,1098090,0
+ADEA.US,D,20250304,000000,14.79,15.229,14.455,15.06,878509,0
+ADEA.US,D,20250305,000000,15.04,15.33,14.9,15.2,792627,0
+ADEA.US,D,20250306,000000,14.93,15.124,14.78,14.96,439121,0
+ADEA.US,D,20250307,000000,14.83,15.05,14.5,14.94,575397,0
+ADEA.US,D,20250310,000000,14.65,14.7079,14.01,14.12,634421,0
+ADEA.US,D,20250311,000000,14.21,14.365,13.955,14.09,560171,0
+ADEA.US,D,20250312,000000,14.18,14.285,14.01,14.01,597594,0
+ADEA.US,D,20250313,000000,13.96,14.075,13.62,13.74,576049,0
+ADEA.US,D,20250314,000000,13.91,14,13.63,13.67,578715,0
+ADEA.US,D,20250317,000000,13.6,14.01,13.6,13.89,503828,0
+ADEA.US,D,20250318,000000,13.69,13.83,13.5725,13.6,658311,0
+ADEA.US,D,20250319,000000,13.7,13.97,13.69,13.87,504243,0
+ADEA.US,D,20250320,000000,13.64,13.96,13.62,13.81,477530,0
+ADEA.US,D,20250321,000000,13.62,13.83,13.46,13.64,2944036,0
+ADEA.US,D,20250324,000000,13.97,14.19,13.86,13.88,646946,0
+ADEA.US,D,20250325,000000,13.97,14.265,13.91,14.23,726998,0
+ADEA.US,D,20250326,000000,14.24,14.525,13.94,14.01,599164,0
+ADEA.US,D,20250327,000000,13.91,14.07,13.75,13.97,621657,0
+ADEA.US,D,20250328,000000,13.92,14.03,13.22,13.25,523415,0
+ADEA.US,D,20250331,000000,13.1,13.25,12.95,13.22,1257681,0
+ADEA.US,D,20250401,000000,13.13,13.59,12.95,13.42,701033,0
+ADEA.US,D,20250402,000000,13.18,13.525,13.159,13.43,420266,0
+ADEA.US,D,20250403,000000,12.72,12.8129,12.13,12.16,700672,0
+ADEA.US,D,20250404,000000,11.44,11.71,10.96,11.23,861985,0
+ADEA.US,D,20250407,000000,10.65,11.97,10.59,11.33,1002972,0
+ADEA.US,D,20250408,000000,11.91,11.92,11.23,11.37,861990,0
+ADEA.US,D,20250409,000000,11.35,12.7,11.175,12.55,799441,0
+ADEA.US,D,20250410,000000,12.04,12.175,11.46,11.81,530963,0
+ADEA.US,D,20250411,000000,11.77,11.87,11.51,11.77,472780,0
+ADEA.US,D,20250414,000000,12.04,12.04,11.65,11.85,432874,0
+ADEA.US,D,20250415,000000,11.83,12.19,11.725,12.1,732534,0
+ADEA.US,D,20250416,000000,11.93,12.105,11.81,11.98,622920,0
+ADEA.US,D,20250417,000000,11.99,12.06,11.82,11.88,500282,0
+ADEA.US,D,20250421,000000,11.75,11.845,11.52,11.66,541817,0
+ADEA.US,D,20250422,000000,11.94,12.02,11.721,11.77,432117,0
+ADEA.US,D,20250423,000000,12.12,12.28,11.91,11.97,482350,0
+ADEA.US,D,20250424,000000,11.97,12.31,11.885,12.28,389209,0
+ADEA.US,D,20250425,000000,12.18,12.44,12.13,12.42,369640,0
+ADEA.US,D,20250428,000000,12.45,12.55,12.21,12.37,310003,0
+ADEA.US,D,20250429,000000,12.3,12.56,12.27,12.5,318647,0
+ADEA.US,D,20250430,000000,12.27,12.38,12.08,12.31,460896,0
+ADEA.US,D,20250501,000000,12.61,12.635,12.33,12.36,411941,0
+ADEA.US,D,20250502,000000,12.54,12.79,12.47,12.61,413095,0
+ADEA.US,D,20250505,000000,12.37,12.56,12.245,12.35,557283,0
+ADEA.US,D,20250506,000000,12.68,13.32,12.17,13.23,1093155,0
+ADEA.US,D,20250507,000000,13.23,13.27,12.89,13.1,698377,0
+ADEA.US,D,20250508,000000,13.17,13.68,13.13,13.51,603418,0
+ADEA.US,D,20250509,000000,13.56,13.67,13.22,13.34,520313,0
+ADEA.US,D,20250512,000000,13.98,14.09,13.62,13.97,426775,0
+ADEA.US,D,20250513,000000,14,14.125,13.9508,14.02,539851,0
+ADEA.US,D,20250514,000000,14.01,14.03,13.835,13.84,365753,0
+ADEA.US,D,20250515,000000,13.8,13.92,13.62,13.75,342569,0
+ADEA.US,D,20250516,000000,13.72,13.9,13.54,13.58,562079,0
+ADEA.US,D,20250519,000000,13.33,13.52,13.27,13.42,357480,0
+ADEA.US,D,20250520,000000,13.38,13.53,13.33,13.47,468732,0
+ADEA.US,D,20250521,000000,13.35,13.45,12.99,13.01,355443,0
+ADEA.US,D,20250522,000000,13,13.2,12.96,13,368088,0
+ADEA.US,D,20250523,000000,12.74,12.915,12.62,12.65,463584,0
+ADEA.US,D,20250527,000000,12.76,13.015,12.68,12.97,347058,0
+ADEA.US,D,20250528,000000,12.9,13,12.75,12.88,417186,0
+ADEA.US,D,20250529,000000,12.94,12.98,12.73,12.84,359705,0
+ADEA.US,D,20250530,000000,12.74,12.95,12.65,12.84,648247,0
+ADEA.US,D,20250602,000000,12.84,12.9,12.645,12.67,532030,0
+ADEA.US,D,20250603,000000,12.67,13.17,12.67,13.07,491550,0
+ADEA.US,D,20250604,000000,13.04,13.14,12.86,13.1,652198,0
+ADEA.US,D,20250605,000000,13.15,13.455,13.09,13.3,409293,0
+ADEA.US,D,20250606,000000,13.5,13.5389,13.29,13.4,351975,0
+ADEA.US,D,20250609,000000,13.52,13.77,13.4063,13.75,364434,0
+ADEA.US,D,20250610,000000,13.79,13.95,13.7227,13.87,350216,0
+ADEA.US,D,20250611,000000,13.88,14.2,13.74,13.85,524678,0
+ADEA.US,D,20250612,000000,13.67,13.95,13.4594,13.82,378596,0
+ADEA.US,D,20250613,000000,13.52,13.72,12.99,13.02,401360,0
+ADEA.US,D,20250616,000000,13.24,13.525,13.122,13.24,493884,0
+ADEA.US,D,20250617,000000,13.035,13.2749,13.01,13.03,534044,0
+ADEA.US,D,20250618,000000,12.96,13.23,12.96,13.06,374687,0
+ADEA.US,D,20250620,000000,13.32,13.885,13.305,13.74,1318785,0
+ADEA.US,D,20250623,000000,13.64,13.6955,13.27,13.61,498197,0
+ADEA.US,D,20250624,000000,13.77,14.08,13.2301,14.02,558107,0
+ADEA.US,D,20250625,000000,14.03,14.105,13.78,13.84,486715,0
+ADEA.US,D,20250626,000000,13.83,14.26,13.61,14.24,678895,0
+ADEA.US,D,20250627,000000,14.31,14.365,13.93,14.17,960007,0
+ADEA.US,D,20250630,000000,14.32,14.44,14.1,14.14,1249959,0
+ADEA.US,D,20250701,000000,14.04,14.44,14,14.18,493512,0
+ADEA.US,D,20250702,000000,14.14,14.56,14.0359,14.49,558065,0
+ADEA.US,D,20250703,000000,14.64,14.75,14.6011,14.64,263103,0
+ADEA.US,D,20250707,000000,14.51,14.8,14.325,14.37,427244,0
+ADEA.US,D,20250708,000000,14.5,14.81,14.47,14.64,548347,0
+ADEA.US,D,20250709,000000,14.76,14.805,14.5,14.79,354075,0
+ADEA.US,D,20250710,000000,14.81,14.99,14.76,14.96,440647,0
+ADEA.US,D,20250711,000000,14.85,14.91,14.565,14.67,584015,0
+ADEA.US,D,20250714,000000,14.53,14.595,14.16,14.53,541408,0
+ADEA.US,D,20250715,000000,14.6,14.6,14.16,14.17,522454,0
+ADEA.US,D,20250716,000000,14.28,14.365,13.981,14.15,467393,0
+ADEA.US,D,20250717,000000,14.09,14.3,14.09,14.15,593235,0
+ADEA.US,D,20250718,000000,14.29,14.32,13.79,13.82,464310,0
+ADEA.US,D,20250721,000000,13.85,13.935,13.78,13.83,430642,0
+ADEA.US,D,20250722,000000,13.82,13.91,13.7,13.78,525924,0
+ADEA.US,D,20250723,000000,13.87,13.89,13.68,13.8,432464,0
+ADEA.US,D,20250724,000000,13.71,13.71,13.42,13.45,386287,0
+ADEA.US,D,20250725,000000,13.45,13.5,13.235,13.25,277842,0
+ADEA.US,D,20250728,000000,13.38,13.51,13.33,13.37,521635,0
+ADEA.US,D,20250729,000000,13.49,13.56,12.89,12.96,467890,0
+ADEA.US,D,20250730,000000,13.04,13.51,12.9198,13,572149,0
+ADEA.US,D,20250731,000000,12.99,13.215,12.88,12.95,467551,0
+ADEA.US,D,20250801,000000,12.67,12.835,12.29,12.34,567845,0
+ADEA.US,D,20250804,000000,12.48,12.69,12.32,12.39,594039,0
+ADEA.US,D,20250805,000000,12.45,12.52,12.28,12.49,619764,0
+ADEA.US,D,20250806,000000,13,14.4,12.762,13.78,1210073,0
+ADEA.US,D,20250807,000000,13.89,13.89,13.42,13.78,656206,0
+ADEA.US,D,20250808,000000,13.81,14.36,13.77,14.23,541485,0
+ADEA.US,D,20250811,000000,14.25,14.615,14.005,14.07,488648,0
+ADEA.US,D,20250812,000000,14.16,14.85,14.16,14.77,528905,0
+ADEA.US,D,20250813,000000,14.99,15.23,14.92,15.22,500511,0
+ADEA.US,D,20250814,000000,15.05,15.17,14.75,14.94,521481,0
+ADEA.US,D,20250815,000000,14.98,15.04,14.76,14.98,609105,0
+ADEA.US,D,20250818,000000,14.94,15.132166,14.69,15.1,321084,0
+ADEA.US,D,20250819,000000,15.25,15.39,14.755,14.81,530191,0
+ADEA.US,D,20250820,000000,14.69,14.78,14.395,14.52,333368,0
+ADEA.US,D,20250821,000000,14.41,14.65,14.41,14.6,317445,0
+ADEA.US,D,20250822,000000,14.7,15.68,14.49,15.52,666940,0
+ADEA.US,D,20250825,000000,15.51,15.692,15.44,15.58,552250,0
+ADEA.US,D,20250826,000000,15.53,15.775,15.31,15.36,747467,0
+ADEA.US,D,20250827,000000,15.35,15.68,15.275,15.56,503461,0
+ADEA.US,D,20250828,000000,15.64,15.725,15.31,15.48,514395,0
+ADEA.US,D,20250829,000000,15.48,15.55,14.98,15.04,679960,0
+ADEA.US,D,20250902,000000,14.76,15.165,14.76,14.9,549612,0
+ADEA.US,D,20250903,000000,14.76,15.26,14.76,15.26,358415,0
+ADEA.US,D,20250904,000000,15.21,15.44,15.038,15.41,346123,0
+ADEA.US,D,20250905,000000,15.49,15.62,15.23,15.43,328714,0
+ADEA.US,D,20250908,000000,15.54,15.545,15.32,15.37,414959,0
+ADEA.US,D,20250909,000000,15.37,15.4,15.21,15.35,469141,0
+ADEA.US,D,20250910,000000,15.35,15.37,15.09,15.11,397725,0
+ADEA.US,D,20250911,000000,15.23,15.68,15.11,15.66,454420,0
+ADEA.US,D,20250912,000000,15.68,15.79,15.4,15.65,529147,0
+ADEA.US,D,20250915,000000,15.68,15.9,15.45,15.5,556925,0
+ADEA.US,D,20250916,000000,15.39,15.695,15.2,15.57,519396,0
+ADEA.US,D,20250917,000000,15.58,16.04,15.57,15.7,488400,0
+ADEA.US,D,20250918,000000,15.7,16.59,15.7,16.58,567191,0
+ADEA.US,D,20250919,000000,16.63,16.84,16.3662,16.64,1314098,0
+ADEA.US,D,20250922,000000,16.63,16.99,16.55,16.95,479827,0
+ADEA.US,D,20250923,000000,16.99,17.315,16.82,16.87,476431,0
+ADEA.US,D,20250924,000000,16.95,16.975,16.66,16.84,484709,0
+ADEA.US,D,20250925,000000,16.58,16.67,16.39,16.66,381473,0
+ADEA.US,D,20250926,000000,16.61,16.905,16.51,16.83,366428,0
+ADEA.US,D,20250929,000000,16.98,16.98,16.625,16.73,474170,0
+ADEA.US,D,20250930,000000,16.67,16.815,16.48,16.8,627458,0
+ADEA.US,D,20251001,000000,16.64,17.165,16.3575,17.09,532175,0
+ADEA.US,D,20251002,000000,17.16,17.66,16.845,17.32,877720,0
+ADEA.US,D,20251003,000000,17.37,17.84,17.25,17.29,668704,0
+ADEA.US,D,20251006,000000,17.35,18.03,17.31,18.01,638300,0
+ADEA.US,D,20251007,000000,18.06,18.25,16.88,17.09,977692,0
+ADEA.US,D,20251008,000000,17.16,17.16,16.515,16.54,499313,0
+ADEA.US,D,20251009,000000,16.52,16.52,15.92,16.42,625524,0
+ADEA.US,D,20251010,000000,16.42,16.48,15.535,15.71,518871,0
+ADEA.US,D,20251013,000000,16.11,16.125,15.61,15.75,436474,0
+ADEA.US,D,20251014,000000,15.45,16.82,15.45,16.58,755921,0
+ADEA.US,D,20251015,000000,16.82,17.28,16.65,17.27,605596,0
+ADEA.US,D,20251016,000000,17.31,17.365,16.56,16.61,449614,0
+ADEA.US,D,20251017,000000,16.46,16.69,16.01,16.56,562960,0
+ADEA.US,D,20251020,000000,16.66,16.92,16.47,16.79,327283,0
+ADEA.US,D,20251021,000000,16.81,17.19,16.65,17.01,304285,0
+ADEA.US,D,20251022,000000,17.01,17.05,16.54,16.82,406197,0
+ADEA.US,D,20251023,000000,16.8,17.08,16.75,16.77,316994,0
+ADEA.US,D,20251024,000000,17.09,17.44,16.95,17.1,386557,0
+ADEA.US,D,20251027,000000,17.17,17.65,17.06,17.64,492980,0
+ADEA.US,D,20251028,000000,17.62,17.89,17.38,17.73,491506,0
+ADEA.US,D,20251029,000000,17.56,18.065,17.3245,17.6,624489,0
+ADEA.US,D,20251030,000000,17.45,17.74,17.03,17.12,661735,0
+ADEA.US,D,20251031,000000,17.08,17.18,16.76,17.04,777175,0
+ADEA.US,D,20251103,000000,13.56,14.56,12.44,14.3,2181410,0
+ADEA.US,D,20251104,000000,13.87,14.05,12.095,12.75,1923033,0
+ADEA.US,D,20251105,000000,12.84,13.84,12.7,13.78,1761343,0
+ADEA.US,D,20251106,000000,13.55,14.15,13.55,14,1536026,0
+ADEA.US,D,20251107,000000,13.81,14.095,13.66,13.89,1325853,0
+ADEA.US,D,20251110,000000,14.02,14.57,14.02,14.19,1056403,0
+ADEA.US,D,20251111,000000,14.09,14.205,13.81,13.96,833345,0
+ADEA.US,D,20251112,000000,13.96,14.3255,13.795,13.83,1315273,0
+ADEA.US,D,20251113,000000,13.8,13.88,12.965,13.14,872166,0
+ADEA.US,D,20251114,000000,12.96,13.18,12.82,12.86,880358,0
+ADEA.US,D,20251117,000000,12.79,12.79,12.36,12.41,739659,0
+ADEA.US,D,20251118,000000,12.28,12.51,11.98,12.35,1041506,0
+ADEA.US,D,20251119,000000,12.39,12.445,12,12.03,795581,0
+ADEA.US,D,20251120,000000,11.99,12.4212,11.715,11.74,630076,0
+ADEA.US,D,20251121,000000,11.7,12.28,11.61,12.04,1048365,0
+ADEA.US,D,20251124,000000,12.01,12.29,11.925,12.17,715004,0
+ADEA.US,D,20251125,000000,12.25,12.55,12.2,12.35,629406,0
+ADEA.US,D,20251126,000000,12.39,12.58,12.28,12.31,1153852,0
+ADEA.US,D,20251128,000000,12.31,12.385,12.25,12.37,329082,0
+ADEA.US,D,20251201,000000,12.19,12.4699,12.13,12.39,721791,0
+ADEA.US,D,20251202,000000,12.49,12.595,12.395,12.48,486508,0
+ADEA.US,D,20251203,000000,12.48,12.62,12.2815,12.56,547427,0
+ADEA.US,D,20251204,000000,12.55,12.7,12.36,12.44,540301,0
+ADEA.US,D,20251205,000000,12.38,12.64,12.32,12.51,573438,0
+ADEA.US,D,20251208,000000,12.61,12.83,12.3825,12.75,570843,0
+ADEA.US,D,20251209,000000,12.7,13.025,12.7,12.8,564635,0
+ADEA.US,D,20251210,000000,12.71,13.68,12.71,13.52,1260771,0
+ADEA.US,D,20251211,000000,13.5,13.6199,13.36,13.56,676473,0
+ADEA.US,D,20251212,000000,13.56,13.57,13.045,13.1,681485,0
+ADEA.US,D,20251215,000000,13.21,13.25,12.821,12.84,705086,0
+ADEA.US,D,20251216,000000,12.81,13.09,12.7368,13.03,643320,0
+ADEA.US,D,20251217,000000,13,13.18,12.78,12.82,743264,0
+ADEA.US,D,20251218,000000,13.05,13.225,12.92,13,1034176,0
+ADEA.US,D,20251219,000000,12.92,13.02,12.695,12.77,2422731,0
+ADEA.US,D,20251222,000000,16.2,17.24,15.6,16.67,3601697,0
+ADEA.US,D,20251223,000000,16.84,18.12,16.5937,17.07,1728190,0
+ADEA.US,D,20251224,000000,17.3,18.03,17.1572,17.35,827470,0
+ADEA.US,D,20251226,000000,17.27,17.38,16.775,16.94,728613,0
+ADEA.US,D,20251229,000000,16.78,17.35,16.5945,17.31,1225293,0
+ADEA.US,D,20251230,000000,17.38,17.88,17.32,17.61,851434,0
+ADEA.US,D,20251231,000000,17.62,17.64,17.175,17.25,598822,0
+ADEA.US,D,20260102,000000,17.33,17.61,17.14,17.58,787679,0
+ADEA.US,D,20260105,000000,17.74,19.01,17.68,18.44,1403981,0
+ADEA.US,D,20260106,000000,18.43,18.65,18.165,18.51,1163800,0
+ADEA.US,D,20260107,000000,18.51,18.55,17.77,18.08,803658,0
+ADEA.US,D,20260108,000000,17.95,18,17.68,17.95,584601,0
+ADEA.US,D,20260109,000000,17.97,18.92,17.75,18.54,749051,0
+ADEA.US,D,20260112,000000,18.49,19.08,18.24,18.91,769247,0
+ADEA.US,D,20260113,000000,18.93,19.26,18.69,18.76,512737,0
+ADEA.US,D,20260114,000000,18.72,18.98,18.48,18.96,498841,0
+ADEA.US,D,20260115,000000,19.15,19.565,19.085,19.17,575288,0
+ADEA.US,D,20260116,000000,19.18,19.505,18.96,19.415,704949,0
+ADEA.US,D,20260120,000000,18.78,19.4,18.65,19.15,752014,0
+ADEA.US,D,20260121,000000,19.49,20.16,19.32,19.88,915891,0
+ADEA.US,D,20260122,000000,20.06,20.33,19.79,19.91,1183769,0
+ADEA.US,D,20260123,000000,19.8,19.8,19.315,19.32,669382,0
+ADEA.US,D,20260126,000000,19.32,19.66,18.75,18.87,636451,0
+ADEA.US,D,20260127,000000,18.87,19.14,18.16,18.42,710870,0
+ADEA.US,D,20260128,000000,18.61,18.75,18.34,18.37,990257,0
+ADEA.US,D,20260129,000000,18.23,18.52,17.91,18.11,950161,0
+ADEA.US,D,20260130,000000,17.98,18.41,17.955,18.09,934956,0
+ADEA.US,D,20260202,000000,18.11,18.9,18.03,18.79,740346,0
+ADEA.US,D,20260203,000000,18.8,18.92,17.185,17.66,1011591,0
+ADEA.US,D,20260204,000000,17.4,17.91,17.21,17.5,1080563,0
+ADEA.US,D,20260205,000000,17.3,17.64,16.83,17.31,992315,0
+ADEA.US,D,20260206,000000,17.99,18.28,17.68,18.1,681180,0
+ADEA.US,D,20260209,000000,18.11,19.235,18.11,19.2,568494,0
+ADEA.US,D,20260210,000000,19.27,19.6,19.05,19.24,656447,0
+ADEA.US,D,20260211,000000,19.43,19.5125,18.66,19.03,605229,0
+ADEA.US,D,20260212,000000,19.21,19.45,18.18,18.33,796546,0
+ADEA.US,D,20260213,000000,18.76,18.95,18.15,18.8,580636,0
+ADEA.US,D,20260217,000000,18.7,18.89,18.48,18.73,528731,0
+ADEA.US,D,20260218,000000,18.84,19.065,18.505,18.53,728583,0
diff --git a/daily/us/nasdaq stocks/1/adsk.us.txt b/daily/us/nasdaq stocks/1/adsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6a00943cede7f3202ce1ceee4b7a163e4be1857
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adsk.us.txt	
@@ -0,0 +1,10235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSK.US,D,19850701,000000,0.49,0.51,0.49,0.49,6540000,0
+ADSK.US,D,19850702,000000,0.52,0.53,0.52,0.52,2505600,0
+ADSK.US,D,19850703,000000,0.52,0.53,0.52,0.52,1384800,0
+ADSK.US,D,19850705,000000,0.53,0.54,0.53,0.53,1221600,0
+ADSK.US,D,19850708,000000,0.52,0.52,0.51,0.51,1699200,0
+ADSK.US,D,19850709,000000,0.51,0.51,0.49,0.49,986400,0
+ADSK.US,D,19850710,000000,0.51,0.52,0.51,0.51,904800,0
+ADSK.US,D,19850711,000000,0.52,0.53,0.52,0.52,1315200,0
+ADSK.US,D,19850712,000000,0.52,0.53,0.52,0.52,600000,0
+ADSK.US,D,19850715,000000,0.52,0.54,0.52,0.52,446400,0
+ADSK.US,D,19850716,000000,0.56,0.57,0.56,0.56,2121600,0
+ADSK.US,D,19850717,000000,0.58,0.59,0.58,0.58,1272000,0
+ADSK.US,D,19850718,000000,0.57,0.57,0.56,0.56,900000,0
+ADSK.US,D,19850719,000000,0.56,0.57,0.56,0.56,664800,0
+ADSK.US,D,19850722,000000,0.56,0.57,0.56,0.56,2020800,0
+ADSK.US,D,19850723,000000,0.57,0.58,0.57,0.57,693600,0
+ADSK.US,D,19850724,000000,0.57,0.58,0.57,0.57,679200,0
+ADSK.US,D,19850725,000000,0.59,0.61,0.59,0.59,1444800,0
+ADSK.US,D,19850726,000000,0.6,0.61,0.6,0.6,487200,0
+ADSK.US,D,19850729,000000,0.61,0.62,0.61,0.61,511200,0
+ADSK.US,D,19850730,000000,0.61,0.62,0.6,0.6,446400,0
+ADSK.US,D,19850731,000000,0.62,0.63,0.62,0.62,1132800,0
+ADSK.US,D,19850801,000000,0.64,0.65,0.64,0.64,2508000,0
+ADSK.US,D,19850802,000000,0.66,0.69,0.66,0.66,2220000,0
+ADSK.US,D,19850805,000000,0.65,0.65,0.64,0.64,1248000,0
+ADSK.US,D,19850806,000000,0.63,0.63,0.62,0.62,1020000,0
+ADSK.US,D,19850807,000000,0.61,0.61,0.6,0.6,806400,0
+ADSK.US,D,19850808,000000,0.63,0.64,0.63,0.63,280800,0
+ADSK.US,D,19850809,000000,0.64,0.65,0.64,0.64,448800,0
+ADSK.US,D,19850812,000000,0.64,0.65,0.64,0.64,319200,0
+ADSK.US,D,19850813,000000,0.65,0.66,0.65,0.65,240000,0
+ADSK.US,D,19850814,000000,0.66,0.68,0.66,0.66,645600,0
+ADSK.US,D,19850815,000000,0.66,0.68,0.66,0.66,412800,0
+ADSK.US,D,19850816,000000,0.66,0.67,0.65,0.65,307200,0
+ADSK.US,D,19850819,000000,0.65,0.65,0.63,0.63,499200,0
+ADSK.US,D,19850820,000000,0.61,0.61,0.6,0.6,1425600,0
+ADSK.US,D,19850821,000000,0.6,0.61,0.6,0.6,266400,0
+ADSK.US,D,19850822,000000,0.6,0.62,0.6,0.6,55200,0
+ADSK.US,D,19850823,000000,0.65,0.66,0.65,0.65,1461600,0
+ADSK.US,D,19850826,000000,0.65,0.66,0.65,0.65,511200,0
+ADSK.US,D,19850827,000000,0.65,0.67,0.65,0.65,1231200,0
+ADSK.US,D,19850828,000000,0.66,0.68,0.66,0.66,453600,0
+ADSK.US,D,19850829,000000,0.68,0.69,0.68,0.68,372000,0
+ADSK.US,D,19850830,000000,0.68,0.7,0.68,0.68,439200,0
+ADSK.US,D,19850903,000000,0.68,0.69,0.68,0.68,674400,0
+ADSK.US,D,19850904,000000,0.68,0.69,0.67,0.67,2745600,0
+ADSK.US,D,19850905,000000,0.67,0.67,0.66,0.66,372000,0
+ADSK.US,D,19850906,000000,0.68,0.7,0.68,0.68,2752800,0
+ADSK.US,D,19850909,000000,0.68,0.69,0.68,0.68,252000,0
+ADSK.US,D,19850910,000000,0.68,0.69,0.67,0.67,724800,0
+ADSK.US,D,19850911,000000,0.67,0.68,0.66,0.66,1161600,0
+ADSK.US,D,19850912,000000,0.67,0.68,0.67,0.67,38400,0
+ADSK.US,D,19850913,000000,0.67,0.68,0.67,0.67,578400,0
+ADSK.US,D,19850916,000000,0.67,0.68,0.67,0.67,139200,0
+ADSK.US,D,19850917,000000,0.64,0.64,0.62,0.62,1272000,0
+ADSK.US,D,19850918,000000,0.66,0.67,0.66,0.66,1058400,0
+ADSK.US,D,19850919,000000,0.67,0.68,0.67,0.67,1380000,0
+ADSK.US,D,19850920,000000,0.67,0.68,0.67,0.67,206400,0
+ADSK.US,D,19850923,000000,0.67,0.69,0.67,0.67,648000,0
+ADSK.US,D,19850924,000000,0.67,0.68,0.67,0.67,232800,0
+ADSK.US,D,19850925,000000,0.67,0.68,0.67,0.67,120000,0
+ADSK.US,D,19850926,000000,0.65,0.65,0.64,0.64,691200,0
+ADSK.US,D,19850927,000000,0.64,0.65,0.64,0.64,112800,0
+ADSK.US,D,19850930,000000,0.61,0.61,0.6,0.6,400800,0
+ADSK.US,D,19851001,000000,0.6,0.61,0.6,0.6,746400,0
+ADSK.US,D,19851002,000000,0.62,0.63,0.62,0.62,715200,0
+ADSK.US,D,19851003,000000,0.62,0.62,0.61,0.61,112800,0
+ADSK.US,D,19851004,000000,0.61,0.62,0.6,0.6,225600,0
+ADSK.US,D,19851007,000000,0.58,0.58,0.57,0.57,825600,0
+ADSK.US,D,19851008,000000,0.56,0.56,0.55,0.55,1692000,0
+ADSK.US,D,19851009,000000,0.55,0.56,0.54,0.54,768000,0
+ADSK.US,D,19851010,000000,0.54,0.55,0.54,0.54,175200,0
+ADSK.US,D,19851011,000000,0.56,0.57,0.56,0.56,1240800,0
+ADSK.US,D,19851014,000000,0.59,0.61,0.59,0.59,1728000,0
+ADSK.US,D,19851015,000000,0.59,0.59,0.57,0.57,1005600,0
+ADSK.US,D,19851016,000000,0.57,0.59,0.57,0.57,554400,0
+ADSK.US,D,19851017,000000,0.58,0.59,0.58,0.58,648000,0
+ADSK.US,D,19851018,000000,0.59,0.6,0.59,0.59,288000,0
+ADSK.US,D,19851021,000000,0.59,0.6,0.59,0.59,273600,0
+ADSK.US,D,19851022,000000,0.59,0.6,0.59,0.59,326400,0
+ADSK.US,D,19851023,000000,0.59,0.6,0.59,0.59,321600,0
+ADSK.US,D,19851024,000000,0.59,0.6,0.59,0.59,93600,0
+ADSK.US,D,19851025,000000,0.59,0.6,0.59,0.59,600000,0
+ADSK.US,D,19851028,000000,0.59,0.61,0.59,0.59,427200,0
+ADSK.US,D,19851029,000000,0.59,0.61,0.59,0.59,393600,0
+ADSK.US,D,19851030,000000,0.61,0.62,0.61,0.61,513600,0
+ADSK.US,D,19851031,000000,0.61,0.62,0.61,0.61,28800,0
+ADSK.US,D,19851101,000000,0.61,0.62,0.6,0.6,484800,0
+ADSK.US,D,19851104,000000,0.6,0.62,0.6,0.6,175200,0
+ADSK.US,D,19851105,000000,0.6,0.62,0.6,0.6,511200,0
+ADSK.US,D,19851106,000000,0.61,0.62,0.61,0.61,1084800,0
+ADSK.US,D,19851107,000000,0.61,0.62,0.61,0.61,4173600,0
+ADSK.US,D,19851108,000000,0.62,0.64,0.62,0.62,3921600,0
+ADSK.US,D,19851111,000000,0.65,0.67,0.65,0.65,1711200,0
+ADSK.US,D,19851112,000000,0.69,0.71,0.69,0.69,3652800,0
+ADSK.US,D,19851113,000000,0.69,0.69,0.67,0.67,2491200,0
+ADSK.US,D,19851114,000000,0.69,0.7,0.69,0.69,511200,0
+ADSK.US,D,19851115,000000,0.71,0.73,0.71,0.71,1238400,0
+ADSK.US,D,19851118,000000,0.71,0.73,0.71,0.71,367200,0
+ADSK.US,D,19851119,000000,0.71,0.74,0.71,0.71,861600,0
+ADSK.US,D,19851120,000000,0.73,0.74,0.73,0.73,2212800,0
+ADSK.US,D,19851121,000000,0.77,0.78,0.77,0.77,787200,0
+ADSK.US,D,19851122,000000,0.81,0.81,0.81,0.81,1999200,0
+ADSK.US,D,19851125,000000,0.81,0.82,0.81,0.81,2985600,0
+ADSK.US,D,19851126,000000,0.83,0.85,0.83,0.83,1934400,0
+ADSK.US,D,19851127,000000,0.84,0.85,0.84,0.84,2875200,0
+ADSK.US,D,19851129,000000,0.88,0.89,0.88,0.88,974400,0
+ADSK.US,D,19851202,000000,0.88,0.9,0.88,0.88,794400,0
+ADSK.US,D,19851203,000000,0.93,0.94,0.93,0.93,1238400,0
+ADSK.US,D,19851204,000000,0.98,0.99,0.98,0.98,1041600,0
+ADSK.US,D,19851205,000000,1.01,1.02,1.01,1.01,2167200,0
+ADSK.US,D,19851206,000000,0.94,0.94,0.93,0.93,2179200,0
+ADSK.US,D,19851209,000000,0.93,0.94,0.93,0.93,1080000,0
+ADSK.US,D,19851210,000000,0.95,0.96,0.95,0.95,321600,0
+ADSK.US,D,19851211,000000,0.95,0.96,0.95,0.95,206400,0
+ADSK.US,D,19851212,000000,0.96,0.96,0.96,0.96,1504800,0
+ADSK.US,D,19851213,000000,0.96,0.98,0.96,0.96,266400,0
+ADSK.US,D,19851216,000000,1,1.02,1,1,739200,0
+ADSK.US,D,19851217,000000,1,1,0.99,0.99,1058400,0
+ADSK.US,D,19851218,000000,0.98,0.98,0.96,0.96,494400,0
+ADSK.US,D,19851219,000000,0.96,0.98,0.96,0.96,415200,0
+ADSK.US,D,19851220,000000,0.96,0.96,0.94,0.94,679200,0
+ADSK.US,D,19851223,000000,0.94,0.96,0.94,0.94,525600,0
+ADSK.US,D,19851224,000000,0.96,0.98,0.96,0.96,254400,0
+ADSK.US,D,19851226,000000,0.96,0.98,0.96,0.96,19200,0
+ADSK.US,D,19851227,000000,0.98,0.99,0.98,0.98,398400,0
+ADSK.US,D,19851230,000000,0.98,0.99,0.98,0.98,312000,0
+ADSK.US,D,19851231,000000,1.02,1.04,1.02,1.02,741600,0
+ADSK.US,D,19860102,000000,1.07,1.08,1.07,1.07,633600,0
+ADSK.US,D,19860103,000000,1.07,1.07,1.06,1.06,372000,0
+ADSK.US,D,19860106,000000,1.04,1.04,1.02,1.02,535200,0
+ADSK.US,D,19860107,000000,1.02,1.04,1.02,1.02,367200,0
+ADSK.US,D,19860108,000000,1.02,1.04,1.02,1.02,511200,0
+ADSK.US,D,19860109,000000,1,1,0.98,0.98,878400,0
+ADSK.US,D,19860110,000000,0.98,0.99,0.98,0.98,74400,0
+ADSK.US,D,19860113,000000,0.96,0.96,0.96,0.96,340800,0
+ADSK.US,D,19860114,000000,0.93,0.93,0.92,0.92,787200,0
+ADSK.US,D,19860115,000000,0.93,0.95,0.93,0.93,321600,0
+ADSK.US,D,19860116,000000,0.93,0.94,0.93,0.93,360000,0
+ADSK.US,D,19860117,000000,0.93,0.94,0.93,0.93,732000,0
+ADSK.US,D,19860120,000000,0.94,0.96,0.94,0.94,1272000,0
+ADSK.US,D,19860121,000000,0.96,0.96,0.96,0.96,554400,0
+ADSK.US,D,19860122,000000,0.93,0.93,0.91,0.91,640800,0
+ADSK.US,D,19860123,000000,0.89,0.89,0.88,0.88,813600,0
+ADSK.US,D,19860124,000000,0.9,0.91,0.9,0.9,1300800,0
+ADSK.US,D,19860127,000000,0.91,0.93,0.91,0.91,960000,0
+ADSK.US,D,19860128,000000,0.98,1,0.98,0.98,907200,0
+ADSK.US,D,19860129,000000,1.01,1.02,1.01,1.01,832800,0
+ADSK.US,D,19860130,000000,1.01,1.02,1.01,1.01,424800,0
+ADSK.US,D,19860131,000000,1.01,1.02,1.01,1.01,367200,0
+ADSK.US,D,19860203,000000,1.02,1.02,1.02,1.02,566400,0
+ADSK.US,D,19860204,000000,1.02,1.02,1.02,1.02,280800,0
+ADSK.US,D,19860205,000000,1.02,1.02,1.02,1.02,333600,0
+ADSK.US,D,19860206,000000,1.02,1.02,1.02,1.02,578400,0
+ADSK.US,D,19860207,000000,0.96,0.96,0.96,0.96,2452800,0
+ADSK.US,D,19860210,000000,0.96,0.98,0.96,0.96,775200,0
+ADSK.US,D,19860211,000000,0.96,1.02,0.96,1.01,1761600,0
+ADSK.US,D,19860212,000000,1.02,1.07,1.02,1.07,4701600,0
+ADSK.US,D,19860213,000000,1.07,1.11,1.07,1.11,1732800,0
+ADSK.US,D,19860214,000000,1.11,1.23,1.11,1.23,1728000,0
+ADSK.US,D,19860218,000000,1.23,1.24,1.22,1.23,1252800,0
+ADSK.US,D,19860219,000000,1.23,1.24,1.21,1.21,1353600,0
+ADSK.US,D,19860220,000000,1.21,1.22,1.16,1.22,2971200,0
+ADSK.US,D,19860221,000000,1.22,1.27,1.21,1.27,3240000,0
+ADSK.US,D,19860224,000000,1.27,1.27,1.2,1.22,2632800,0
+ADSK.US,D,19860225,000000,1.22,1.23,1.2,1.21,2078400,0
+ADSK.US,D,19860226,000000,1.21,1.21,1.2,1.2,535200,0
+ADSK.US,D,19860227,000000,1.2,1.21,1.2,1.2,741600,0
+ADSK.US,D,19860228,000000,1.2,1.21,1.19,1.2,525600,0
+ADSK.US,D,19860303,000000,1.2,1.2,1.12,1.14,1495200,0
+ADSK.US,D,19860304,000000,1.14,1.18,1.12,1.15,1315200,0
+ADSK.US,D,19860305,000000,1.15,1.17,1.11,1.14,1214400,0
+ADSK.US,D,19860306,000000,1.14,1.14,1.11,1.11,1125600,0
+ADSK.US,D,19860307,000000,1.11,1.12,1.07,1.08,895200,0
+ADSK.US,D,19860310,000000,1.08,1.09,1.07,1.08,758400,0
+ADSK.US,D,19860311,000000,1.08,1.1,1.07,1.1,1586400,0
+ADSK.US,D,19860312,000000,1.11,1.15,1.11,1.12,1747200,0
+ADSK.US,D,19860313,000000,1.12,1.14,1.12,1.12,360000,0
+ADSK.US,D,19860314,000000,1.12,1.14,1.12,1.14,1713600,0
+ADSK.US,D,19860317,000000,1.14,1.14,1.11,1.14,460800,0
+ADSK.US,D,19860318,000000,1.14,1.14,1.11,1.12,727200,0
+ADSK.US,D,19860319,000000,1.12,1.14,1.11,1.12,288000,0
+ADSK.US,D,19860320,000000,1.12,1.14,1.11,1.14,818400,0
+ADSK.US,D,19860321,000000,1.14,1.14,1.11,1.11,1488000,0
+ADSK.US,D,19860324,000000,1.11,1.11,1.07,1.08,631200,0
+ADSK.US,D,19860325,000000,1.08,1.08,1.07,1.08,972000,0
+ADSK.US,D,19860326,000000,1.08,1.08,1.05,1.05,501600,0
+ADSK.US,D,19860327,000000,1.05,1.06,1.05,1.06,955200,0
+ADSK.US,D,19860331,000000,1.06,1.08,1.04,1.04,1024800,0
+ADSK.US,D,19860401,000000,1.04,1.06,1.02,1.02,765600,0
+ADSK.US,D,19860402,000000,1.02,1.04,1.01,1.02,854400,0
+ADSK.US,D,19860403,000000,1.02,1.02,1.01,1.02,667200,0
+ADSK.US,D,19860404,000000,1.02,1.02,0.98,1,672000,0
+ADSK.US,D,19860407,000000,1,1,0.96,0.98,465600,0
+ADSK.US,D,19860408,000000,0.98,1.01,0.96,1.01,2551200,0
+ADSK.US,D,19860409,000000,1.01,1.08,1.01,1.07,972000,0
+ADSK.US,D,19860410,000000,1.07,1.08,1.06,1.07,573600,0
+ADSK.US,D,19860411,000000,1.07,1.07,1.06,1.07,595200,0
+ADSK.US,D,19860414,000000,1.07,1.08,1.06,1.08,304800,0
+ADSK.US,D,19860415,000000,1.08,1.08,1.07,1.08,146400,0
+ADSK.US,D,19860416,000000,1.08,1.14,1.08,1.14,811200,0
+ADSK.US,D,19860417,000000,1.14,1.18,1.14,1.15,372000,0
+ADSK.US,D,19860418,000000,1.15,1.26,1.15,1.23,2666400,0
+ADSK.US,D,19860421,000000,1.23,1.24,1.23,1.23,578400,0
+ADSK.US,D,19860422,000000,1.23,1.24,1.23,1.23,751200,0
+ADSK.US,D,19860423,000000,1.23,1.24,1.23,1.24,3604800,0
+ADSK.US,D,19860424,000000,1.24,1.24,1.23,1.24,979200,0
+ADSK.US,D,19860425,000000,1.24,1.25,1.24,1.24,295200,0
+ADSK.US,D,19860428,000000,1.24,1.27,1.24,1.27,352800,0
+ADSK.US,D,19860429,000000,1.27,1.27,1.26,1.26,158400,0
+ADSK.US,D,19860430,000000,1.26,1.27,1.23,1.23,2440800,0
+ADSK.US,D,19860501,000000,1.23,1.23,1.19,1.2,1118400,0
+ADSK.US,D,19860502,000000,1.2,1.21,1.2,1.21,45600,0
+ADSK.US,D,19860505,000000,1.21,1.22,1.2,1.22,333600,0
+ADSK.US,D,19860506,000000,1.22,1.23,1.21,1.21,100800,0
+ADSK.US,D,19860507,000000,1.22,1.29,1.22,1.27,1512000,0
+ADSK.US,D,19860508,000000,1.3,1.4,1.3,1.36,2712000,0
+ADSK.US,D,19860509,000000,1.36,1.39,1.35,1.39,480000,0
+ADSK.US,D,19860512,000000,1.39,1.39,1.36,1.39,578400,0
+ADSK.US,D,19860513,000000,1.39,1.4,1.38,1.4,372000,0
+ADSK.US,D,19860514,000000,1.4,1.4,1.38,1.38,1992000,0
+ADSK.US,D,19860515,000000,1.38,1.39,1.27,1.27,760800,0
+ADSK.US,D,19860516,000000,1.27,1.29,1.26,1.26,972000,0
+ADSK.US,D,19860519,000000,1.27,1.29,1.27,1.29,1545600,0
+ADSK.US,D,19860520,000000,1.29,1.29,1.27,1.29,2164800,0
+ADSK.US,D,19860521,000000,1.29,1.3,1.27,1.3,232800,0
+ADSK.US,D,19860522,000000,1.3,1.33,1.29,1.32,2745600,0
+ADSK.US,D,19860523,000000,1.32,1.32,1.31,1.32,638400,0
+ADSK.US,D,19860527,000000,1.32,1.32,1.3,1.3,828000,0
+ADSK.US,D,19860528,000000,1.3,1.32,1.3,1.31,828000,0
+ADSK.US,D,19860529,000000,1.31,1.31,1.3,1.31,3038400,0
+ADSK.US,D,19860530,000000,1.31,1.35,1.3,1.35,3158400,0
+ADSK.US,D,19860602,000000,1.35,1.4,1.33,1.4,1444800,0
+ADSK.US,D,19860603,000000,1.4,1.46,1.39,1.45,2186400,0
+ADSK.US,D,19860604,000000,1.45,1.46,1.45,1.46,986400,0
+ADSK.US,D,19860605,000000,1.46,1.48,1.45,1.48,1478400,0
+ADSK.US,D,19860606,000000,1.48,1.55,1.48,1.52,1027200,0
+ADSK.US,D,19860609,000000,1.52,1.55,1.46,1.46,1051200,0
+ADSK.US,D,19860610,000000,1.46,1.49,1.43,1.44,1068000,0
+ADSK.US,D,19860611,000000,1.44,1.44,1.43,1.43,801600,0
+ADSK.US,D,19860612,000000,1.43,1.44,1.43,1.43,268800,0
+ADSK.US,D,19860613,000000,1.43,1.45,1.43,1.45,345600,0
+ADSK.US,D,19860616,000000,1.45,1.45,1.43,1.45,926400,0
+ADSK.US,D,19860617,000000,1.45,1.46,1.43,1.45,338400,0
+ADSK.US,D,19860618,000000,1.45,1.45,1.44,1.44,532800,0
+ADSK.US,D,19860619,000000,1.44,1.49,1.44,1.46,268800,0
+ADSK.US,D,19860620,000000,1.46,1.5,1.46,1.5,338400,0
+ADSK.US,D,19860623,000000,1.5,1.5,1.44,1.44,518400,0
+ADSK.US,D,19860624,000000,1.44,1.46,1.44,1.45,252000,0
+ADSK.US,D,19860625,000000,1.45,1.49,1.45,1.48,487200,0
+ADSK.US,D,19860626,000000,1.49,1.54,1.49,1.52,1020000,0
+ADSK.US,D,19860627,000000,1.52,1.58,1.52,1.57,1785600,0
+ADSK.US,D,19860630,000000,1.58,1.66,1.58,1.66,2253600,0
+ADSK.US,D,19860701,000000,1.66,1.66,1.56,1.57,1034400,0
+ADSK.US,D,19860702,000000,1.57,1.58,1.57,1.58,588000,0
+ADSK.US,D,19860703,000000,1.58,1.58,1.57,1.58,480000,0
+ADSK.US,D,19860707,000000,1.58,1.58,1.5,1.5,775200,0
+ADSK.US,D,19860708,000000,1.5,1.52,1.43,1.44,1281600,0
+ADSK.US,D,19860709,000000,1.44,1.48,1.44,1.48,492000,0
+ADSK.US,D,19860710,000000,1.48,1.5,1.48,1.5,273600,0
+ADSK.US,D,19860711,000000,1.5,1.5,1.48,1.5,261600,0
+ADSK.US,D,19860714,000000,1.5,1.5,1.44,1.44,328800,0
+ADSK.US,D,19860715,000000,1.44,1.45,1.26,1.27,2644800,0
+ADSK.US,D,19860716,000000,1.27,1.35,1.27,1.31,1881600,0
+ADSK.US,D,19860717,000000,1.31,1.33,1.31,1.33,367200,0
+ADSK.US,D,19860718,000000,1.33,1.33,1.29,1.29,960000,0
+ADSK.US,D,19860721,000000,1.29,1.31,1.24,1.26,681600,0
+ADSK.US,D,19860722,000000,1.25,1.25,1.19,1.23,2258400,0
+ADSK.US,D,19860723,000000,1.25,1.26,1.25,1.26,1068000,0
+ADSK.US,D,19860724,000000,1.26,1.26,1.25,1.26,1332000,0
+ADSK.US,D,19860725,000000,1.26,1.26,1.2,1.22,2745600,0
+ADSK.US,D,19860728,000000,1.22,1.22,1.09,1.09,1267200,0
+ADSK.US,D,19860729,000000,1.09,1.1,0.96,1.09,3081600,0
+ADSK.US,D,19860730,000000,1.09,1.1,1.04,1.1,2978400,0
+ADSK.US,D,19860731,000000,1.1,1.15,1.1,1.11,1245600,0
+ADSK.US,D,19860801,000000,1.11,1.12,1.1,1.11,434400,0
+ADSK.US,D,19860804,000000,1.11,1.11,1.06,1.06,600000,0
+ADSK.US,D,19860805,000000,1.06,1.08,1.05,1.08,1521600,0
+ADSK.US,D,19860806,000000,1.08,1.08,1.07,1.08,513600,0
+ADSK.US,D,19860807,000000,1.08,1.09,1.07,1.08,741600,0
+ADSK.US,D,19860808,000000,1.08,1.1,1.08,1.1,2275200,0
+ADSK.US,D,19860811,000000,1.1,1.2,1.09,1.19,434400,0
+ADSK.US,D,19860812,000000,1.19,1.25,1.18,1.25,1812000,0
+ADSK.US,D,19860813,000000,1.25,1.27,1.24,1.26,547200,0
+ADSK.US,D,19860814,000000,1.27,1.35,1.27,1.33,2275200,0
+ADSK.US,D,19860815,000000,1.33,1.46,1.33,1.39,1375200,0
+ADSK.US,D,19860818,000000,1.4,1.46,1.4,1.44,1440000,0
+ADSK.US,D,19860819,000000,1.43,1.43,1.4,1.42,1785600,0
+ADSK.US,D,19860820,000000,1.42,1.46,1.4,1.46,2280000,0
+ADSK.US,D,19860821,000000,1.46,1.5,1.43,1.45,1552800,0
+ADSK.US,D,19860822,000000,1.45,1.48,1.43,1.46,998400,0
+ADSK.US,D,19860825,000000,1.46,1.48,1.43,1.43,734400,0
+ADSK.US,D,19860826,000000,1.43,1.45,1.43,1.45,333600,0
+ADSK.US,D,19860827,000000,1.45,1.45,1.42,1.42,412800,0
+ADSK.US,D,19860828,000000,1.42,1.44,1.4,1.42,1608000,0
+ADSK.US,D,19860829,000000,1.42,1.43,1.4,1.42,4188000,0
+ADSK.US,D,19860902,000000,1.42,1.43,1.42,1.42,1485600,0
+ADSK.US,D,19860903,000000,1.42,1.43,1.4,1.4,3475200,0
+ADSK.US,D,19860904,000000,1.4,1.44,1.4,1.42,2268000,0
+ADSK.US,D,19860905,000000,1.42,1.42,1.4,1.4,494400,0
+ADSK.US,D,19860908,000000,1.4,1.42,1.38,1.39,1473600,0
+ADSK.US,D,19860909,000000,1.39,1.4,1.38,1.39,727200,0
+ADSK.US,D,19860910,000000,1.39,1.4,1.38,1.38,520800,0
+ADSK.US,D,19860911,000000,1.38,1.38,1.22,1.26,2798400,0
+ADSK.US,D,19860912,000000,1.26,1.27,1.23,1.24,3000000,0
+ADSK.US,D,19860915,000000,1.24,1.24,1.23,1.23,328800,0
+ADSK.US,D,19860916,000000,1.23,1.24,1.21,1.21,931200,0
+ADSK.US,D,19860917,000000,1.22,1.27,1.22,1.27,1694400,0
+ADSK.US,D,19860918,000000,1.27,1.27,1.26,1.27,232800,0
+ADSK.US,D,19860919,000000,1.27,1.35,1.26,1.33,1051200,0
+ADSK.US,D,19860922,000000,1.33,1.33,1.33,1.33,732000,0
+ADSK.US,D,19860923,000000,1.33,1.36,1.33,1.35,758400,0
+ADSK.US,D,19860924,000000,1.35,1.36,1.35,1.35,120000,0
+ADSK.US,D,19860925,000000,1.35,1.36,1.3,1.32,772800,0
+ADSK.US,D,19860926,000000,1.32,1.32,1.27,1.27,254400,0
+ADSK.US,D,19860929,000000,1.27,1.27,1.26,1.27,127200,0
+ADSK.US,D,19860930,000000,1.27,1.33,1.27,1.33,4908000,0
+ADSK.US,D,19861001,000000,1.33,1.33,1.31,1.33,1485600,0
+ADSK.US,D,19861002,000000,1.33,1.33,1.31,1.31,139200,0
+ADSK.US,D,19861003,000000,1.31,1.33,1.31,1.32,146400,0
+ADSK.US,D,19861006,000000,1.32,1.33,1.32,1.32,45600,0
+ADSK.US,D,19861007,000000,1.32,1.35,1.32,1.32,895200,0
+ADSK.US,D,19861008,000000,1.32,1.33,1.31,1.32,480000,0
+ADSK.US,D,19861009,000000,1.32,1.33,1.31,1.32,2515200,0
+ADSK.US,D,19861010,000000,1.32,1.33,1.32,1.32,1860000,0
+ADSK.US,D,19861013,000000,1.32,1.33,1.32,1.32,866400,0
+ADSK.US,D,19861014,000000,1.32,1.33,1.3,1.33,2047200,0
+ADSK.US,D,19861015,000000,1.33,1.33,1.31,1.33,2644800,0
+ADSK.US,D,19861016,000000,1.33,1.39,1.33,1.38,573600,0
+ADSK.US,D,19861017,000000,1.38,1.39,1.36,1.38,844800,0
+ADSK.US,D,19861020,000000,1.38,1.39,1.36,1.36,1233600,0
+ADSK.US,D,19861021,000000,1.36,1.39,1.36,1.39,734400,0
+ADSK.US,D,19861022,000000,1.39,1.43,1.38,1.42,979200,0
+ADSK.US,D,19861023,000000,1.42,1.45,1.4,1.44,1173600,0
+ADSK.US,D,19861024,000000,1.45,1.54,1.45,1.5,2186400,0
+ADSK.US,D,19861027,000000,1.5,1.5,1.49,1.49,273600,0
+ADSK.US,D,19861028,000000,1.49,1.5,1.49,1.5,592800,0
+ADSK.US,D,19861029,000000,1.5,1.58,1.5,1.57,900000,0
+ADSK.US,D,19861030,000000,1.57,1.58,1.55,1.57,1051200,0
+ADSK.US,D,19861031,000000,1.56,1.56,1.52,1.52,700800,0
+ADSK.US,D,19861103,000000,1.52,1.52,1.5,1.5,259200,0
+ADSK.US,D,19861104,000000,1.5,1.55,1.5,1.55,386400,0
+ADSK.US,D,19861105,000000,1.55,1.58,1.55,1.57,1159200,0
+ADSK.US,D,19861106,000000,1.57,1.58,1.56,1.56,832800,0
+ADSK.US,D,19861107,000000,1.56,1.57,1.54,1.56,739200,0
+ADSK.US,D,19861110,000000,1.56,1.58,1.56,1.57,1413600,0
+ADSK.US,D,19861111,000000,1.57,1.57,1.55,1.57,820800,0
+ADSK.US,D,19861112,000000,1.57,1.57,1.54,1.56,1260000,0
+ADSK.US,D,19861113,000000,1.54,1.54,1.5,1.52,878400,0
+ADSK.US,D,19861114,000000,1.52,1.52,1.5,1.5,139200,0
+ADSK.US,D,19861117,000000,1.5,1.54,1.5,1.52,588000,0
+ADSK.US,D,19861118,000000,1.52,1.55,1.5,1.52,1653600,0
+ADSK.US,D,19861119,000000,1.52,1.52,1.48,1.49,1034400,0
+ADSK.US,D,19861120,000000,1.49,1.5,1.49,1.5,1267200,0
+ADSK.US,D,19861121,000000,1.5,1.55,1.49,1.52,1478400,0
+ADSK.US,D,19861124,000000,1.55,1.58,1.55,1.57,1219200,0
+ADSK.US,D,19861125,000000,1.57,1.6,1.57,1.6,3348000,0
+ADSK.US,D,19861126,000000,1.6,1.65,1.58,1.64,2294400,0
+ADSK.US,D,19861128,000000,1.64,1.65,1.63,1.64,1838400,0
+ADSK.US,D,19861201,000000,1.64,1.64,1.58,1.58,3405600,0
+ADSK.US,D,19861202,000000,1.58,1.62,1.58,1.62,2212800,0
+ADSK.US,D,19861203,000000,1.62,1.64,1.61,1.63,1874400,0
+ADSK.US,D,19861204,000000,1.63,1.63,1.6,1.61,604800,0
+ADSK.US,D,19861205,000000,1.61,1.61,1.58,1.58,693600,0
+ADSK.US,D,19861208,000000,1.58,1.58,1.57,1.58,108000,0
+ADSK.US,D,19861209,000000,1.58,1.58,1.55,1.56,499200,0
+ADSK.US,D,19861210,000000,1.56,1.58,1.52,1.58,794400,0
+ADSK.US,D,19861211,000000,1.58,1.58,1.57,1.58,715200,0
+ADSK.US,D,19861212,000000,1.58,1.58,1.57,1.57,739200,0
+ADSK.US,D,19861215,000000,1.57,1.57,1.54,1.56,806400,0
+ADSK.US,D,19861216,000000,1.56,1.56,1.52,1.54,1293600,0
+ADSK.US,D,19861217,000000,1.54,1.54,1.52,1.54,494400,0
+ADSK.US,D,19861218,000000,1.54,1.54,1.52,1.54,153600,0
+ADSK.US,D,19861219,000000,1.54,1.58,1.52,1.58,811200,0
+ADSK.US,D,19861222,000000,1.58,1.58,1.57,1.58,544800,0
+ADSK.US,D,19861223,000000,1.58,1.58,1.58,1.58,592800,0
+ADSK.US,D,19861224,000000,1.58,1.58,1.56,1.58,621600,0
+ADSK.US,D,19861226,000000,1.57,1.57,1.57,1.57,40800,0
+ADSK.US,D,19861229,000000,1.57,1.58,1.57,1.58,600000,0
+ADSK.US,D,19861230,000000,1.58,1.58,1.57,1.58,1154400,0
+ADSK.US,D,19861231,000000,1.58,1.58,1.57,1.58,787200,0
+ADSK.US,D,19870102,000000,1.58,1.61,1.58,1.61,600000,0
+ADSK.US,D,19870105,000000,1.61,1.63,1.58,1.62,511200,0
+ADSK.US,D,19870106,000000,1.62,1.74,1.61,1.73,2479200,0
+ADSK.US,D,19870107,000000,1.73,1.8,1.71,1.78,2680800,0
+ADSK.US,D,19870108,000000,1.78,1.9,1.78,1.85,3638400,0
+ADSK.US,D,19870109,000000,1.85,1.86,1.83,1.85,679200,0
+ADSK.US,D,19870112,000000,1.85,1.89,1.82,1.88,5788800,0
+ADSK.US,D,19870113,000000,1.88,1.96,1.88,1.95,1495200,0
+ADSK.US,D,19870114,000000,1.95,1.98,1.95,1.96,2227200,0
+ADSK.US,D,19870115,000000,1.96,2.02,1.96,2.01,2625600,0
+ADSK.US,D,19870116,000000,2,2,1.94,1.97,4872000,0
+ADSK.US,D,19870119,000000,1.97,2.06,1.93,2.04,3160800,0
+ADSK.US,D,19870120,000000,2.04,2.06,1.98,1.98,2767200,0
+ADSK.US,D,19870121,000000,1.98,2.02,1.93,2,2551200,0
+ADSK.US,D,19870122,000000,2,2.04,2,2.02,4092000,0
+ADSK.US,D,19870123,000000,2.02,2.07,2.02,2.02,1994400,0
+ADSK.US,D,19870126,000000,2.02,2.04,1.98,2.02,604800,0
+ADSK.US,D,19870127,000000,2.02,2.04,1.99,2.04,532800,0
+ADSK.US,D,19870128,000000,2.04,2.1,2.02,2.1,2140800,0
+ADSK.US,D,19870129,000000,2.1,2.12,2.04,2.04,1488000,0
+ADSK.US,D,19870130,000000,2.04,2.08,2.02,2.06,760800,0
+ADSK.US,D,19870202,000000,2.06,2.25,2.06,2.25,1512000,0
+ADSK.US,D,19870203,000000,2.25,2.44,2.25,2.38,3607200,0
+ADSK.US,D,19870204,000000,2.35,2.35,2.29,2.3,1192800,0
+ADSK.US,D,19870205,000000,2.3,2.31,2.19,2.22,1012800,0
+ADSK.US,D,19870206,000000,2.22,2.22,2.1,2.19,2892000,0
+ADSK.US,D,19870209,000000,2.14,2.14,2.07,2.08,1327200,0
+ADSK.US,D,19870210,000000,2.08,2.12,2.02,2.06,933600,0
+ADSK.US,D,19870211,000000,2.06,2.23,2.06,2.23,2539200,0
+ADSK.US,D,19870212,000000,2.23,2.27,2.21,2.23,3000000,0
+ADSK.US,D,19870213,000000,2.23,2.48,2.23,2.38,1488000,0
+ADSK.US,D,19870217,000000,2.41,2.78,2.41,2.62,3933600,0
+ADSK.US,D,19870218,000000,2.62,2.73,2.56,2.58,1898400,0
+ADSK.US,D,19870219,000000,2.58,2.6,2.44,2.56,1766400,0
+ADSK.US,D,19870220,000000,2.56,2.6,2.5,2.56,1068000,0
+ADSK.US,D,19870223,000000,2.56,2.56,2.39,2.48,2738400,0
+ADSK.US,D,19870224,000000,2.48,2.69,2.48,2.64,2275200,0
+ADSK.US,D,19870225,000000,2.64,2.9,2.64,2.85,5594400,0
+ADSK.US,D,19870226,000000,2.85,2.93,2.81,2.88,2092800,0
+ADSK.US,D,19870227,000000,2.88,2.88,2.75,2.83,772800,0
+ADSK.US,D,19870302,000000,2.83,2.85,2.75,2.78,528000,0
+ADSK.US,D,19870303,000000,2.78,2.81,2.7,2.72,914400,0
+ADSK.US,D,19870304,000000,2.72,3.06,2.72,2.94,2491200,0
+ADSK.US,D,19870305,000000,2.94,3,2.88,2.93,878400,0
+ADSK.US,D,19870306,000000,2.93,2.94,2.9,2.9,753600,0
+ADSK.US,D,19870309,000000,2.9,2.93,2.76,2.87,2028000,0
+ADSK.US,D,19870310,000000,2.87,3.01,2.81,3,1008000,0
+ADSK.US,D,19870311,000000,3,3,2.9,2.93,566400,0
+ADSK.US,D,19870312,000000,2.93,2.97,2.88,2.94,1807200,0
+ADSK.US,D,19870313,000000,2.94,3,2.81,2.87,633600,0
+ADSK.US,D,19870316,000000,2.87,2.88,2.78,2.85,1533600,0
+ADSK.US,D,19870317,000000,2.85,2.98,2.85,2.97,847200,0
+ADSK.US,D,19870318,000000,2.97,3.06,2.94,3.01,571200,0
+ADSK.US,D,19870319,000000,3.03,3.23,3.03,3.19,1485600,0
+ADSK.US,D,19870320,000000,3.19,3.21,3.07,3.18,1711200,0
+ADSK.US,D,19870323,000000,3.18,3.25,3.18,3.19,2584800,0
+ADSK.US,D,19870324,000000,3.19,3.23,3.13,3.13,1384800,0
+ADSK.US,D,19870325,000000,3.13,3.32,3.13,3.25,3120000,0
+ADSK.US,D,19870326,000000,3.25,3.58,3.25,3.48,2265600,0
+ADSK.US,D,19870327,000000,3.48,3.73,3.48,3.56,1274400,0
+ADSK.US,D,19870330,000000,3.56,3.6,3.29,3.47,2564800,0
+ADSK.US,D,19870331,000000,3.47,3.84,3.47,3.81,1707200,0
+ADSK.US,D,19870401,000000,3.81,4.21,3.53,3.96,4641600,0
+ADSK.US,D,19870402,000000,3.96,4.21,3.65,3.9,5291200,0
+ADSK.US,D,19870403,000000,3.9,3.9,3.71,3.78,1456000,0
+ADSK.US,D,19870406,000000,3.78,3.84,3.48,3.53,1678400,0
+ADSK.US,D,19870407,000000,3.53,3.65,3.47,3.47,1124000,0
+ADSK.US,D,19870408,000000,3.53,3.71,3.53,3.6,1395200,0
+ADSK.US,D,19870409,000000,3.6,3.65,3.4,3.53,1124800,0
+ADSK.US,D,19870410,000000,3.53,3.53,3.35,3.4,906400,0
+ADSK.US,D,19870413,000000,3.4,3.4,3.16,3.22,697600,0
+ADSK.US,D,19870414,000000,3.19,3.19,2.98,3.16,5161600,0
+ADSK.US,D,19870415,000000,3.16,3.29,3.1,3.22,2978400,0
+ADSK.US,D,19870416,000000,3.22,3.4,3.22,3.4,1464000,0
+ADSK.US,D,19870420,000000,3.4,3.4,3.16,3.22,846400,0
+ADSK.US,D,19870421,000000,3.22,3.29,3.16,3.25,1008800,0
+ADSK.US,D,19870422,000000,3.29,3.4,3.29,3.35,651200,0
+ADSK.US,D,19870423,000000,3.35,3.35,3.29,3.29,512800,0
+ADSK.US,D,19870424,000000,3.29,3.42,3.22,3.29,924000,0
+ADSK.US,D,19870427,000000,3.29,3.29,3.16,3.19,1044000,0
+ADSK.US,D,19870428,000000,3.19,3.22,3.06,3.1,1960000,0
+ADSK.US,D,19870429,000000,3.1,3.4,3.1,3.29,577600,0
+ADSK.US,D,19870430,000000,3.4,3.53,3.4,3.4,1768800,0
+ADSK.US,D,19870501,000000,3.4,3.6,3.4,3.53,1118400,0
+ADSK.US,D,19870504,000000,3.53,3.53,3.35,3.4,404800,0
+ADSK.US,D,19870505,000000,3.4,3.53,3.4,3.4,968800,0
+ADSK.US,D,19870506,000000,3.4,3.47,3.35,3.35,397600,0
+ADSK.US,D,19870507,000000,3.35,3.38,3.29,3.35,166400,0
+ADSK.US,D,19870508,000000,3.35,3.35,3.22,3.35,215200,0
+ADSK.US,D,19870511,000000,3.35,3.4,3.29,3.4,753600,0
+ADSK.US,D,19870512,000000,3.4,3.4,3.35,3.35,411200,0
+ADSK.US,D,19870513,000000,3.35,3.4,3.29,3.35,513600,0
+ADSK.US,D,19870514,000000,3.35,3.4,3.35,3.4,513600,0
+ADSK.US,D,19870515,000000,3.4,3.47,3.38,3.44,5907200,0
+ADSK.US,D,19870518,000000,3.44,3.47,3.22,3.38,786400,0
+ADSK.US,D,19870519,000000,3.38,3.47,3.22,3.29,484000,0
+ADSK.US,D,19870520,000000,3.29,3.29,3.06,3.16,811200,0
+ADSK.US,D,19870521,000000,3.16,3.16,3.04,3.16,578400,0
+ADSK.US,D,19870522,000000,3.16,3.16,3.1,3.16,400000,0
+ADSK.US,D,19870526,000000,3.16,3.16,3.13,3.16,1280000,0
+ADSK.US,D,19870527,000000,3.16,3.17,3.1,3.16,280000,0
+ADSK.US,D,19870528,000000,3.16,3.35,3.13,3.22,1286400,0
+ADSK.US,D,19870529,000000,3.22,3.4,3.16,3.16,1687200,0
+ADSK.US,D,19870601,000000,3.16,3.29,2.94,2.98,1276000,0
+ADSK.US,D,19870602,000000,2.98,3.13,2.94,3,8467200,0
+ADSK.US,D,19870603,000000,3,3.19,2.98,3.1,2309600,0
+ADSK.US,D,19870604,000000,3.1,3.22,3.06,3.15,2061600,0
+ADSK.US,D,19870605,000000,3.15,3.19,3.1,3.1,924000,0
+ADSK.US,D,19870608,000000,3.1,3.13,2.98,3.1,1211200,0
+ADSK.US,D,19870609,000000,3.1,3.1,3.04,3.06,1807200,0
+ADSK.US,D,19870610,000000,3.06,3.06,2.91,2.94,3455200,0
+ADSK.US,D,19870611,000000,2.94,3,2.91,2.98,5781600,0
+ADSK.US,D,19870612,000000,2.98,3,2.91,2.94,3531200,0
+ADSK.US,D,19870615,000000,2.94,2.98,2.85,2.85,3286400,0
+ADSK.US,D,19870616,000000,2.85,3.04,2.85,3.04,1713600,0
+ADSK.US,D,19870617,000000,3.04,3.22,3.04,3.13,3921600,0
+ADSK.US,D,19870618,000000,3.13,3.13,2.94,3.04,1349600,0
+ADSK.US,D,19870619,000000,3.04,3.1,2.98,3.04,407200,0
+ADSK.US,D,19870622,000000,3.04,3.1,3.04,3.1,368800,0
+ADSK.US,D,19870623,000000,3.1,3.29,3.1,3.22,4596000,0
+ADSK.US,D,19870624,000000,3.22,3.35,3.16,3.29,1524800,0
+ADSK.US,D,19870625,000000,3.29,3.31,3.16,3.16,4788800,0
+ADSK.US,D,19870626,000000,3.16,3.22,3.06,3.16,2324000,0
+ADSK.US,D,19870629,000000,3.16,3.25,3.13,3.22,2840000,0
+ADSK.US,D,19870630,000000,3.22,3.29,3.06,3.13,886400,0
+ADSK.US,D,19870701,000000,3.13,3.16,3.06,3.1,600000,0
+ADSK.US,D,19870702,000000,3.1,3.16,2.91,2.94,2084000,0
+ADSK.US,D,19870706,000000,2.94,2.98,2.54,2.57,5004000,0
+ADSK.US,D,19870707,000000,2.57,2.73,2.51,2.6,4462400,0
+ADSK.US,D,19870708,000000,2.6,2.67,2.48,2.6,8502400,0
+ADSK.US,D,19870709,000000,2.6,2.67,2.57,2.57,2127200,0
+ADSK.US,D,19870710,000000,2.57,2.6,2.35,2.6,2557600,0
+ADSK.US,D,19870713,000000,2.6,2.79,2.54,2.79,2167200,0
+ADSK.US,D,19870714,000000,2.79,2.98,2.75,2.91,3124800,0
+ADSK.US,D,19870715,000000,2.91,2.98,2.75,2.75,1713600,0
+ADSK.US,D,19870716,000000,2.75,2.88,2.75,2.85,504000,0
+ADSK.US,D,19870717,000000,2.85,2.91,2.85,2.91,990400,0
+ADSK.US,D,19870720,000000,2.91,2.91,2.75,2.75,410400,0
+ADSK.US,D,19870721,000000,2.75,2.79,2.5,2.6,1548800,0
+ADSK.US,D,19870722,000000,2.6,2.73,2.54,2.73,922400,0
+ADSK.US,D,19870723,000000,2.73,2.73,2.63,2.63,264800,0
+ADSK.US,D,19870724,000000,2.63,2.67,2.57,2.6,1137600,0
+ADSK.US,D,19870727,000000,2.6,2.67,2.57,2.67,966400,0
+ADSK.US,D,19870728,000000,2.67,2.69,2.63,2.68,572800,0
+ADSK.US,D,19870729,000000,2.68,2.73,2.63,2.73,604000,0
+ADSK.US,D,19870730,000000,2.73,2.91,2.67,2.91,976000,0
+ADSK.US,D,19870731,000000,2.91,3.06,2.85,3,2255200,0
+ADSK.US,D,19870803,000000,3,3.04,2.94,3,1162400,0
+ADSK.US,D,19870804,000000,2.99,2.99,2.91,2.94,407200,0
+ADSK.US,D,19870805,000000,2.94,3.16,2.94,3.1,4100000,0
+ADSK.US,D,19870806,000000,3.13,3.29,3.13,3.25,4951200,0
+ADSK.US,D,19870807,000000,3.25,3.31,3.13,3.13,3442400,0
+ADSK.US,D,19870810,000000,3.13,3.29,3.13,3.25,987200,0
+ADSK.US,D,19870811,000000,3.25,3.5,3.25,3.47,6162400,0
+ADSK.US,D,19870812,000000,3.47,3.5,3.38,3.42,3556000,0
+ADSK.US,D,19870813,000000,3.42,3.65,3.31,3.6,4824000,0
+ADSK.US,D,19870814,000000,3.6,3.71,3.56,3.62,1906400,0
+ADSK.US,D,19870817,000000,3.62,3.65,3.62,3.62,947200,0
+ADSK.US,D,19870818,000000,3.62,3.65,3.4,3.47,1921600,0
+ADSK.US,D,19870819,000000,3.47,3.53,3.4,3.4,1052800,0
+ADSK.US,D,19870820,000000,3.44,3.65,3.44,3.6,2678400,0
+ADSK.US,D,19870821,000000,3.61,3.71,3.61,3.65,2020000,0
+ADSK.US,D,19870824,000000,3.67,3.71,3.67,3.71,646400,0
+ADSK.US,D,19870825,000000,3.71,3.78,3.64,3.69,3636000,0
+ADSK.US,D,19870826,000000,3.65,3.65,3.53,3.53,1081600,0
+ADSK.US,D,19870827,000000,3.53,3.6,3.44,3.53,724800,0
+ADSK.US,D,19870828,000000,3.53,3.6,3.5,3.53,404800,0
+ADSK.US,D,19870831,000000,3.53,3.6,3.5,3.53,567200,0
+ADSK.US,D,19870901,000000,3.53,3.54,3.4,3.44,581600,0
+ADSK.US,D,19870902,000000,3.44,3.44,3.35,3.35,1235200,0
+ADSK.US,D,19870903,000000,3.35,3.44,3.31,3.35,2093600,0
+ADSK.US,D,19870904,000000,3.35,3.35,3.22,3.25,1224000,0
+ADSK.US,D,19870908,000000,3.25,3.29,3.1,3.19,753600,0
+ADSK.US,D,19870909,000000,3.19,3.38,3.19,3.35,1784000,0
+ADSK.US,D,19870910,000000,3.38,3.56,3.38,3.56,732800,0
+ADSK.US,D,19870911,000000,3.56,3.69,3.5,3.62,828800,0
+ADSK.US,D,19870914,000000,3.62,3.65,3.5,3.5,757600,0
+ADSK.US,D,19870915,000000,3.5,3.53,3.44,3.44,484000,0
+ADSK.US,D,19870916,000000,3.44,3.75,3.44,3.56,1721600,0
+ADSK.US,D,19870917,000000,3.56,3.62,3.5,3.62,1121600,0
+ADSK.US,D,19870918,000000,3.62,3.69,3.6,3.62,558400,0
+ADSK.US,D,19870921,000000,3.62,3.69,3.44,3.44,997600,0
+ADSK.US,D,19870922,000000,3.44,3.56,3.38,3.56,802400,0
+ADSK.US,D,19870923,000000,3.56,3.69,3.5,3.62,724800,0
+ADSK.US,D,19870924,000000,3.62,3.69,3.62,3.62,744000,0
+ADSK.US,D,19870925,000000,3.62,3.65,3.53,3.6,721600,0
+ADSK.US,D,19870928,000000,3.6,3.62,3.47,3.53,601600,0
+ADSK.US,D,19870929,000000,3.53,3.6,3.5,3.5,817600,0
+ADSK.US,D,19870930,000000,3.5,3.53,3.4,3.4,1642400,0
+ADSK.US,D,19871001,000000,3.4,3.62,3.4,3.6,2997600,0
+ADSK.US,D,19871002,000000,3.6,3.94,3.6,3.87,3613600,0
+ADSK.US,D,19871005,000000,3.96,4.18,3.96,4.05,3307200,0
+ADSK.US,D,19871006,000000,4.05,4.12,3.78,3.78,1488800,0
+ADSK.US,D,19871007,000000,3.78,3.87,3.65,3.71,1395200,0
+ADSK.US,D,19871008,000000,3.71,3.84,3.65,3.71,610400,0
+ADSK.US,D,19871009,000000,3.71,3.87,3.69,3.81,1306400,0
+ADSK.US,D,19871012,000000,3.81,3.84,3.65,3.69,880000,0
+ADSK.US,D,19871013,000000,3.69,3.78,3.54,3.71,1895200,0
+ADSK.US,D,19871014,000000,3.71,3.71,3.56,3.69,960000,0
+ADSK.US,D,19871015,000000,3.69,3.78,3.62,3.71,1340000,0
+ADSK.US,D,19871016,000000,3.71,3.75,3.38,3.4,1366400,0
+ADSK.US,D,19871019,000000,3.35,3.35,2.73,2.82,3368800,0
+ADSK.US,D,19871020,000000,2.82,2.82,2.35,2.54,2038400,0
+ADSK.US,D,19871021,000000,2.63,3.04,2.63,2.91,3064000,0
+ADSK.US,D,19871022,000000,2.88,2.88,2.48,2.48,3375200,0
+ADSK.US,D,19871023,000000,2.48,2.54,2.04,2.17,2827200,0
+ADSK.US,D,19871026,000000,2.17,2.17,1.67,1.71,1900000,0
+ADSK.US,D,19871027,000000,1.71,1.82,1.55,1.61,4340000,0
+ADSK.US,D,19871028,000000,1.61,1.76,1.49,1.61,2135200,0
+ADSK.US,D,19871029,000000,1.64,2.35,1.64,2.26,5882400,0
+ADSK.US,D,19871030,000000,2.29,2.51,2.29,2.35,2580000,0
+ADSK.US,D,19871102,000000,2.35,2.38,2.13,2.38,1061600,0
+ADSK.US,D,19871103,000000,2.33,2.33,2.04,2.2,1024000,0
+ADSK.US,D,19871104,000000,2.2,2.26,2.04,2.23,2610400,0
+ADSK.US,D,19871105,000000,2.23,2.35,2.23,2.23,1484000,0
+ADSK.US,D,19871106,000000,2.23,2.26,2.04,2.1,841600,0
+ADSK.US,D,19871109,000000,2.08,2.08,1.89,2.06,1124800,0
+ADSK.US,D,19871110,000000,2.06,2.08,1.92,2.08,1649600,0
+ADSK.US,D,19871111,000000,2.08,2.17,2.04,2.13,524800,0
+ADSK.US,D,19871112,000000,2.17,2.35,2.17,2.23,2880000,0
+ADSK.US,D,19871113,000000,2.23,2.26,2.08,2.1,3436000,0
+ADSK.US,D,19871116,000000,2.1,2.23,2.08,2.13,2313600,0
+ADSK.US,D,19871117,000000,2.1,2.1,1.95,2.02,1638400,0
+ADSK.US,D,19871118,000000,2.02,2.08,1.95,2.04,2186400,0
+ADSK.US,D,19871119,000000,2.04,2.08,1.95,1.98,812800,0
+ADSK.US,D,19871120,000000,1.98,1.98,1.92,1.98,3076000,0
+ADSK.US,D,19871123,000000,1.98,2.02,1.95,1.98,660000,0
+ADSK.US,D,19871124,000000,2.02,2.2,2.02,2.17,2604000,0
+ADSK.US,D,19871125,000000,2.17,2.29,2.17,2.29,1740000,0
+ADSK.US,D,19871127,000000,2.29,2.29,2.23,2.23,642400,0
+ADSK.US,D,19871130,000000,2.17,2.17,1.98,2.17,3442400,0
+ADSK.US,D,19871201,000000,2.17,2.26,2.13,2.17,3284800,0
+ADSK.US,D,19871202,000000,2.17,2.23,2.17,2.2,1260000,0
+ADSK.US,D,19871203,000000,2.2,2.26,2.2,2.23,1682400,0
+ADSK.US,D,19871204,000000,2.23,2.23,2.13,2.2,1872800,0
+ADSK.US,D,19871207,000000,2.2,2.38,2.2,2.38,1872800,0
+ADSK.US,D,19871208,000000,2.38,2.58,2.35,2.5,2797600,0
+ADSK.US,D,19871209,000000,2.51,2.73,2.51,2.63,640000,0
+ADSK.US,D,19871210,000000,2.63,2.69,2.48,2.54,2006400,0
+ADSK.US,D,19871211,000000,2.54,2.6,2.48,2.48,722400,0
+ADSK.US,D,19871214,000000,2.48,2.6,2.48,2.6,1322400,0
+ADSK.US,D,19871215,000000,2.6,2.67,2.6,2.67,2736000,0
+ADSK.US,D,19871216,000000,2.67,2.73,2.57,2.69,1849600,0
+ADSK.US,D,19871217,000000,2.69,2.73,2.63,2.63,1449600,0
+ADSK.US,D,19871218,000000,2.67,2.79,2.67,2.75,1267200,0
+ADSK.US,D,19871221,000000,2.75,2.79,2.69,2.69,750400,0
+ADSK.US,D,19871222,000000,2.69,2.69,2.48,2.63,1386400,0
+ADSK.US,D,19871223,000000,2.63,2.69,2.6,2.67,532800,0
+ADSK.US,D,19871224,000000,2.67,2.69,2.6,2.69,518400,0
+ADSK.US,D,19871228,000000,2.69,2.69,2.54,2.57,375200,0
+ADSK.US,D,19871229,000000,2.57,2.6,2.48,2.54,695200,0
+ADSK.US,D,19871230,000000,2.54,2.63,2.51,2.57,988800,0
+ADSK.US,D,19871231,000000,2.57,2.6,2.42,2.57,1671200,0
+ADSK.US,D,19880104,000000,2.57,2.73,2.54,2.6,811200,0
+ADSK.US,D,19880105,000000,2.67,2.82,2.67,2.75,2062400,0
+ADSK.US,D,19880106,000000,2.75,2.79,2.69,2.73,1217600,0
+ADSK.US,D,19880107,000000,2.73,2.82,2.67,2.82,1002400,0
+ADSK.US,D,19880108,000000,2.82,2.91,2.42,2.44,2011200,0
+ADSK.US,D,19880111,000000,2.44,2.54,2.38,2.51,2009600,0
+ADSK.US,D,19880112,000000,2.51,2.54,2.35,2.44,2033600,0
+ADSK.US,D,19880113,000000,2.44,2.44,2.29,2.38,1180000,0
+ADSK.US,D,19880114,000000,2.38,2.44,2.33,2.35,433600,0
+ADSK.US,D,19880115,000000,2.35,2.5,2.29,2.29,1364800,0
+ADSK.US,D,19880118,000000,2.29,2.35,2.23,2.29,611200,0
+ADSK.US,D,19880119,000000,2.29,2.29,2.2,2.26,1010400,0
+ADSK.US,D,19880120,000000,2.23,2.23,1.98,2.08,3178400,0
+ADSK.US,D,19880121,000000,2.08,2.17,2.08,2.17,2429600,0
+ADSK.US,D,19880122,000000,2.17,2.26,2.17,2.26,736000,0
+ADSK.US,D,19880125,000000,2.26,2.35,2.23,2.35,2655200,0
+ADSK.US,D,19880126,000000,2.35,2.35,2.23,2.23,481600,0
+ADSK.US,D,19880127,000000,2.23,2.29,2.23,2.26,362400,0
+ADSK.US,D,19880128,000000,2.26,2.33,2.26,2.26,281600,0
+ADSK.US,D,19880129,000000,2.26,2.33,2.26,2.33,855200,0
+ADSK.US,D,19880201,000000,2.33,2.35,2.26,2.33,1158400,0
+ADSK.US,D,19880202,000000,2.33,2.33,2.23,2.26,782400,0
+ADSK.US,D,19880203,000000,2.26,2.26,2.08,2.1,1452800,0
+ADSK.US,D,19880204,000000,2.1,2.13,2.08,2.13,917600,0
+ADSK.US,D,19880205,000000,2.13,2.23,2.13,2.17,902400,0
+ADSK.US,D,19880208,000000,2.17,2.2,2.1,2.13,970400,0
+ADSK.US,D,19880209,000000,2.13,2.13,2.08,2.13,577600,0
+ADSK.US,D,19880210,000000,2.13,2.23,2.1,2.2,1091200,0
+ADSK.US,D,19880211,000000,2.2,2.29,2.17,2.26,741600,0
+ADSK.US,D,19880212,000000,2.26,2.42,2.26,2.35,801600,0
+ADSK.US,D,19880216,000000,2.35,2.51,2.33,2.48,1298400,0
+ADSK.US,D,19880217,000000,2.48,2.6,2.38,2.38,1240000,0
+ADSK.US,D,19880218,000000,2.38,2.44,2.35,2.35,1228800,0
+ADSK.US,D,19880219,000000,2.51,2.75,2.51,2.69,5216000,0
+ADSK.US,D,19880222,000000,2.69,2.75,2.69,2.75,3313600,0
+ADSK.US,D,19880223,000000,2.75,2.75,2.67,2.73,2411200,0
+ADSK.US,D,19880224,000000,2.73,2.79,2.73,2.75,904000,0
+ADSK.US,D,19880225,000000,2.75,2.85,2.73,2.79,1953600,0
+ADSK.US,D,19880226,000000,2.79,2.82,2.69,2.71,557600,0
+ADSK.US,D,19880229,000000,2.74,2.82,2.74,2.82,1420000,0
+ADSK.US,D,19880301,000000,2.82,2.85,2.75,2.79,1078400,0
+ADSK.US,D,19880302,000000,2.79,2.91,2.75,2.85,2056000,0
+ADSK.US,D,19880303,000000,2.85,3,2.85,2.98,5641600,0
+ADSK.US,D,19880304,000000,2.98,3,2.94,3,1422400,0
+ADSK.US,D,19880307,000000,3,3.06,2.98,3.06,1422400,0
+ADSK.US,D,19880308,000000,3.06,3.13,3.04,3.06,3664800,0
+ADSK.US,D,19880309,000000,3.06,3.16,3.06,3.13,2532800,0
+ADSK.US,D,19880310,000000,3.13,3.22,2.98,3,3937600,0
+ADSK.US,D,19880311,000000,3,3,2.91,3,1584800,0
+ADSK.US,D,19880314,000000,3,3.1,2.98,3.06,795200,0
+ADSK.US,D,19880315,000000,3.06,3.06,3,3,746400,0
+ADSK.US,D,19880316,000000,3,3.16,3,3.1,1500000,0
+ADSK.US,D,19880317,000000,3.13,3.25,3.13,3.19,3150400,0
+ADSK.US,D,19880318,000000,3.19,3.19,3.04,3.1,671200,0
+ADSK.US,D,19880321,000000,3.1,3.1,3,3.06,1552800,0
+ADSK.US,D,19880322,000000,3.06,3.1,3.04,3.1,1282400,0
+ADSK.US,D,19880323,000000,3.1,3.1,2.98,3.06,1104800,0
+ADSK.US,D,19880324,000000,3,3,2.88,2.94,1922400,0
+ADSK.US,D,19880325,000000,2.94,2.94,2.85,2.85,1062400,0
+ADSK.US,D,19880328,000000,2.85,2.91,2.75,2.91,1871200,0
+ADSK.US,D,19880329,000000,2.91,3.06,2.91,3,1082400,0
+ADSK.US,D,19880330,000000,3,3.04,2.88,2.88,750400,0
+ADSK.US,D,19880331,000000,2.88,2.91,2.79,2.88,1522400,0
+ADSK.US,D,19880404,000000,2.88,2.91,2.82,2.85,548800,0
+ADSK.US,D,19880405,000000,2.85,2.94,2.82,2.94,1458400,0
+ADSK.US,D,19880406,000000,2.94,3.19,2.91,3.19,3367200,0
+ADSK.US,D,19880407,000000,3.19,3.47,3.1,3.38,5401600,0
+ADSK.US,D,19880408,000000,3.38,3.47,3.35,3.4,2893600,0
+ADSK.US,D,19880411,000000,3.4,3.53,3.38,3.5,3037600,0
+ADSK.US,D,19880412,000000,3.5,3.53,3.47,3.47,2753600,0
+ADSK.US,D,19880413,000000,3.47,3.53,3.4,3.46,2664000,0
+ADSK.US,D,19880414,000000,3.4,3.4,3.15,3.16,1877600,0
+ADSK.US,D,19880415,000000,3.16,3.31,3,3.25,3250400,0
+ADSK.US,D,19880418,000000,3.25,3.25,3.16,3.25,1687200,0
+ADSK.US,D,19880419,000000,3.25,3.38,3.19,3.19,1604800,0
+ADSK.US,D,19880420,000000,3.19,3.25,3.16,3.19,1649600,0
+ADSK.US,D,19880421,000000,3.22,3.31,3.22,3.22,1838400,0
+ADSK.US,D,19880422,000000,3.22,3.25,3.19,3.25,1375200,0
+ADSK.US,D,19880425,000000,3.25,3.4,3.25,3.38,1146400,0
+ADSK.US,D,19880426,000000,3.38,3.56,3.35,3.5,1762400,0
+ADSK.US,D,19880427,000000,3.5,3.65,3.48,3.62,1627200,0
+ADSK.US,D,19880428,000000,3.62,3.65,3.53,3.62,1316000,0
+ADSK.US,D,19880429,000000,3.62,3.62,3.44,3.5,2504000,0
+ADSK.US,D,19880502,000000,3.5,3.53,3.44,3.47,1052800,0
+ADSK.US,D,19880503,000000,3.47,3.65,3.47,3.62,2364000,0
+ADSK.US,D,19880504,000000,3.62,3.75,3.62,3.69,2313600,0
+ADSK.US,D,19880505,000000,3.65,3.65,3.6,3.6,2036000,0
+ADSK.US,D,19880506,000000,3.6,3.65,3.56,3.62,1096000,0
+ADSK.US,D,19880509,000000,3.56,3.56,3.44,3.46,1724000,0
+ADSK.US,D,19880510,000000,3.46,3.47,3.35,3.4,1504000,0
+ADSK.US,D,19880511,000000,3.35,3.35,3.19,3.29,3438400,0
+ADSK.US,D,19880512,000000,3.29,3.35,3.22,3.31,1036000,0
+ADSK.US,D,19880513,000000,3.38,3.47,3.38,3.4,1087200,0
+ADSK.US,D,19880516,000000,3.46,3.62,3.46,3.6,1155200,0
+ADSK.US,D,19880517,000000,3.6,3.69,3.44,3.44,1424800,0
+ADSK.US,D,19880518,000000,3.44,3.53,3.31,3.38,1208800,0
+ADSK.US,D,19880519,000000,3.38,3.4,3.29,3.4,1227200,0
+ADSK.US,D,19880520,000000,3.4,3.44,3.29,3.31,747200,0
+ADSK.US,D,19880523,000000,3.31,3.35,3.16,3.22,1546400,0
+ADSK.US,D,19880524,000000,3.22,3.31,3.22,3.29,2102400,0
+ADSK.US,D,19880525,000000,3.31,3.35,3.31,3.35,912800,0
+ADSK.US,D,19880526,000000,3.35,3.4,3.31,3.38,373600,0
+ADSK.US,D,19880527,000000,3.38,3.4,3.35,3.35,242400,0
+ADSK.US,D,19880531,000000,3.38,3.5,3.38,3.5,1097600,0
+ADSK.US,D,19880601,000000,3.5,3.62,3.47,3.6,3121600,0
+ADSK.US,D,19880602,000000,3.6,3.69,3.56,3.56,2324000,0
+ADSK.US,D,19880603,000000,3.56,3.62,3.53,3.53,1476000,0
+ADSK.US,D,19880606,000000,3.6,3.65,3.6,3.65,1193600,0
+ADSK.US,D,19880607,000000,3.65,3.78,3.62,3.69,3076000,0
+ADSK.US,D,19880608,000000,3.71,3.87,3.71,3.81,2898400,0
+ADSK.US,D,19880609,000000,3.81,3.84,3.75,3.78,958400,0
+ADSK.US,D,19880610,000000,3.78,3.84,3.75,3.75,1535200,0
+ADSK.US,D,19880613,000000,3.75,3.78,3.65,3.65,982400,0
+ADSK.US,D,19880614,000000,3.69,3.78,3.69,3.69,1246400,0
+ADSK.US,D,19880615,000000,3.69,3.69,3.53,3.56,1081600,0
+ADSK.US,D,19880616,000000,3.56,3.56,3.44,3.5,1717600,0
+ADSK.US,D,19880617,000000,3.5,3.56,3.47,3.47,1051200,0
+ADSK.US,D,19880620,000000,3.47,3.5,3.4,3.5,581600,0
+ADSK.US,D,19880621,000000,3.53,3.56,3.53,3.56,842400,0
+ADSK.US,D,19880622,000000,3.6,3.78,3.6,3.75,1524000,0
+ADSK.US,D,19880623,000000,3.75,3.81,3.71,3.78,904800,0
+ADSK.US,D,19880624,000000,3.75,3.75,3.69,3.69,496000,0
+ADSK.US,D,19880627,000000,3.69,3.71,3.62,3.65,442400,0
+ADSK.US,D,19880628,000000,3.65,3.65,3.6,3.62,828800,0
+ADSK.US,D,19880629,000000,3.62,3.65,3.5,3.5,1216000,0
+ADSK.US,D,19880630,000000,3.5,3.6,3.5,3.6,671200,0
+ADSK.US,D,19880701,000000,3.6,3.62,3.56,3.6,442400,0
+ADSK.US,D,19880705,000000,3.6,3.62,3.53,3.6,656000,0
+ADSK.US,D,19880706,000000,3.6,3.71,3.6,3.62,627200,0
+ADSK.US,D,19880707,000000,3.62,3.65,3.6,3.62,468800,0
+ADSK.US,D,19880708,000000,3.6,3.6,3.5,3.53,920000,0
+ADSK.US,D,19880711,000000,3.53,3.65,3.53,3.53,1097600,0
+ADSK.US,D,19880712,000000,3.53,3.56,3.44,3.47,1058400,0
+ADSK.US,D,19880713,000000,3.47,3.53,3.47,3.53,1106400,0
+ADSK.US,D,19880714,000000,3.53,3.71,3.5,3.71,1375200,0
+ADSK.US,D,19880715,000000,3.71,3.71,3.62,3.65,733600,0
+ADSK.US,D,19880718,000000,3.65,3.65,3.6,3.62,406400,0
+ADSK.US,D,19880719,000000,3.62,3.65,3.53,3.56,1147200,0
+ADSK.US,D,19880720,000000,3.56,3.56,3.31,3.39,2438400,0
+ADSK.US,D,19880721,000000,3.35,3.35,3.22,3.31,1111200,0
+ADSK.US,D,19880722,000000,3.31,3.38,3.22,3.38,1561600,0
+ADSK.US,D,19880725,000000,3.38,3.38,3.25,3.31,1147200,0
+ADSK.US,D,19880726,000000,3.31,3.4,3.19,3.35,2100000,0
+ADSK.US,D,19880727,000000,3.35,3.35,3.13,3.15,4391200,0
+ADSK.US,D,19880728,000000,3.15,3.19,3.1,3.16,3804800,0
+ADSK.US,D,19880729,000000,3.16,3.22,3.13,3.22,778400,0
+ADSK.US,D,19880801,000000,3.22,3.35,3.22,3.31,1090400,0
+ADSK.US,D,19880802,000000,3.31,3.35,3.29,3.31,1015200,0
+ADSK.US,D,19880803,000000,3.31,3.31,3.25,3.29,1547200,0
+ADSK.US,D,19880804,000000,3.29,3.31,3.22,3.23,2012800,0
+ADSK.US,D,19880805,000000,3.22,3.22,3.16,3.16,1042400,0
+ADSK.US,D,19880808,000000,3.16,3.29,3.16,3.22,1712800,0
+ADSK.US,D,19880809,000000,3.22,3.25,3.13,3.15,2888800,0
+ADSK.US,D,19880810,000000,3.15,3.16,3,3.04,3020000,0
+ADSK.US,D,19880811,000000,3.04,3.06,2.96,2.98,3070400,0
+ADSK.US,D,19880812,000000,2.98,3,2.94,2.98,2366400,0
+ADSK.US,D,19880815,000000,2.98,2.98,2.88,2.94,2587200,0
+ADSK.US,D,19880816,000000,2.94,3.13,2.88,3.13,3280000,0
+ADSK.US,D,19880817,000000,3.13,3.16,3,3.04,2341600,0
+ADSK.US,D,19880818,000000,3.04,3.1,3,3.06,1849600,0
+ADSK.US,D,19880819,000000,3.06,3.16,3.04,3.1,1451200,0
+ADSK.US,D,19880822,000000,3.1,3.1,3,3,998400,0
+ADSK.US,D,19880823,000000,3.04,3.13,3.04,3.1,1527200,0
+ADSK.US,D,19880824,000000,3.1,3.19,3.1,3.16,1144800,0
+ADSK.US,D,19880825,000000,3.16,3.16,3.08,3.16,291200,0
+ADSK.US,D,19880826,000000,3.16,3.22,3.13,3.19,576000,0
+ADSK.US,D,19880829,000000,3.22,3.29,3.22,3.25,353600,0
+ADSK.US,D,19880830,000000,3.25,3.29,3.25,3.27,652800,0
+ADSK.US,D,19880831,000000,3.27,3.36,3.25,3.29,3084000,0
+ADSK.US,D,19880901,000000,3.29,3.29,3.13,3.16,1301600,0
+ADSK.US,D,19880902,000000,3.16,3.31,3.16,3.25,468800,0
+ADSK.US,D,19880906,000000,3.25,3.29,3.19,3.19,427200,0
+ADSK.US,D,19880907,000000,3.19,3.25,3.1,3.13,892800,0
+ADSK.US,D,19880908,000000,3.13,3.25,3.1,3.22,1076000,0
+ADSK.US,D,19880909,000000,3.22,3.47,3.19,3.4,1564000,0
+ADSK.US,D,19880912,000000,3.44,3.62,3.44,3.53,1793600,0
+ADSK.US,D,19880913,000000,3.53,3.56,3.47,3.53,1166400,0
+ADSK.US,D,19880914,000000,3.53,3.62,3.5,3.53,1496000,0
+ADSK.US,D,19880915,000000,3.5,3.5,3.47,3.48,333600,0
+ADSK.US,D,19880916,000000,3.48,3.5,3.44,3.44,562400,0
+ADSK.US,D,19880919,000000,3.42,3.42,3.29,3.4,715200,0
+ADSK.US,D,19880920,000000,3.4,3.47,3.38,3.38,852800,0
+ADSK.US,D,19880921,000000,3.38,3.53,3.38,3.5,1018400,0
+ADSK.US,D,19880922,000000,3.5,3.6,3.5,3.5,926400,0
+ADSK.US,D,19880923,000000,3.5,3.53,3.47,3.47,104000,0
+ADSK.US,D,19880926,000000,3.47,3.5,3.38,3.44,406400,0
+ADSK.US,D,19880927,000000,3.44,3.47,3.38,3.47,476000,0
+ADSK.US,D,19880928,000000,3.47,3.53,3.44,3.48,1002400,0
+ADSK.US,D,19880929,000000,3.48,3.56,3.47,3.56,1684800,0
+ADSK.US,D,19880930,000000,3.56,3.6,3.52,3.53,1044000,0
+ADSK.US,D,19881003,000000,3.53,3.53,3.35,3.53,1478400,0
+ADSK.US,D,19881004,000000,3.5,3.5,3.4,3.47,907200,0
+ADSK.US,D,19881005,000000,3.47,3.47,3.4,3.44,578400,0
+ADSK.US,D,19881006,000000,3.44,3.53,3.38,3.47,1120000,0
+ADSK.US,D,19881007,000000,3.47,3.47,3.35,3.44,860000,0
+ADSK.US,D,19881010,000000,3.44,3.47,3.31,3.38,1222400,0
+ADSK.US,D,19881011,000000,3.35,3.35,3.29,3.31,738400,0
+ADSK.US,D,19881012,000000,3.29,3.29,3.19,3.25,698400,0
+ADSK.US,D,19881013,000000,3.25,3.35,3.22,3.29,766400,0
+ADSK.US,D,19881014,000000,3.35,3.4,3.35,3.38,621600,0
+ADSK.US,D,19881017,000000,3.38,3.38,3.35,3.35,72800,0
+ADSK.US,D,19881018,000000,3.35,3.38,3.31,3.35,236000,0
+ADSK.US,D,19881019,000000,3.38,3.47,3.38,3.38,1481600,0
+ADSK.US,D,19881020,000000,3.4,3.47,3.4,3.47,522400,0
+ADSK.US,D,19881021,000000,3.47,3.5,3.4,3.44,1400000,0
+ADSK.US,D,19881024,000000,3.44,3.47,3.35,3.38,350400,0
+ADSK.US,D,19881025,000000,3.38,3.38,3.19,3.22,1462400,0
+ADSK.US,D,19881026,000000,3.22,3.25,3.04,3.08,2252800,0
+ADSK.US,D,19881027,000000,3.08,3.08,2.85,3,2922400,0
+ADSK.US,D,19881028,000000,3,3.1,2.94,3.06,1747200,0
+ADSK.US,D,19881031,000000,3.06,3.06,2.98,2.98,993600,0
+ADSK.US,D,19881101,000000,3,3.13,3,3.1,1427200,0
+ADSK.US,D,19881102,000000,3.06,3.06,3,3,1400000,0
+ADSK.US,D,19881103,000000,3,3.04,3,3.04,818400,0
+ADSK.US,D,19881104,000000,3.04,3.04,2.94,3.04,1877600,0
+ADSK.US,D,19881107,000000,3.04,3.04,2.98,3.04,657600,0
+ADSK.US,D,19881108,000000,3.04,3.16,3.04,3.13,1101600,0
+ADSK.US,D,19881109,000000,3.13,3.13,3.06,3.13,1444800,0
+ADSK.US,D,19881110,000000,3.13,3.19,3.13,3.19,1280000,0
+ADSK.US,D,19881111,000000,3.16,3.16,3.06,3.11,821600,0
+ADSK.US,D,19881114,000000,3.11,3.16,3.06,3.1,567200,0
+ADSK.US,D,19881115,000000,3.1,3.1,3,3.04,867200,0
+ADSK.US,D,19881116,000000,3.04,3.04,2.88,2.88,1620000,0
+ADSK.US,D,19881117,000000,2.88,2.98,2.82,2.85,2324800,0
+ADSK.US,D,19881118,000000,2.88,3,2.88,3,3627200,0
+ADSK.US,D,19881121,000000,3,3,2.94,2.98,860000,0
+ADSK.US,D,19881122,000000,2.98,3.04,2.98,3.02,1866400,0
+ADSK.US,D,19881123,000000,3.02,3.08,3,3.06,1981600,0
+ADSK.US,D,19881125,000000,3.06,3.06,3,3,350400,0
+ADSK.US,D,19881128,000000,3,3.06,3,3.05,987200,0
+ADSK.US,D,19881129,000000,3.05,3.16,3.04,3.13,3192800,0
+ADSK.US,D,19881130,000000,3.16,3.21,3.16,3.16,3107200,0
+ADSK.US,D,19881201,000000,3.16,3.31,3.16,3.31,3296000,0
+ADSK.US,D,19881202,000000,3.31,3.38,3.29,3.31,2521600,0
+ADSK.US,D,19881205,000000,3.35,3.47,3.35,3.42,1904000,0
+ADSK.US,D,19881206,000000,3.42,3.5,3.4,3.44,2175200,0
+ADSK.US,D,19881207,000000,3.44,3.44,3.38,3.4,1286400,0
+ADSK.US,D,19881208,000000,3.4,3.4,3.35,3.38,1152800,0
+ADSK.US,D,19881209,000000,3.38,3.4,3.35,3.38,935200,0
+ADSK.US,D,19881212,000000,3.38,3.4,3.29,3.31,1358400,0
+ADSK.US,D,19881213,000000,3.31,3.31,3.25,3.29,838400,0
+ADSK.US,D,19881214,000000,3.29,3.38,3.29,3.35,436000,0
+ADSK.US,D,19881215,000000,3.38,3.44,3.38,3.38,1484000,0
+ADSK.US,D,19881216,000000,3.38,3.5,3.38,3.47,2492800,0
+ADSK.US,D,19881219,000000,3.5,3.62,3.5,3.6,3933600,0
+ADSK.US,D,19881220,000000,3.61,3.71,3.61,3.62,2922400,0
+ADSK.US,D,19881221,000000,3.62,3.69,3.56,3.6,833600,0
+ADSK.US,D,19881222,000000,3.6,3.62,3.53,3.56,846400,0
+ADSK.US,D,19881223,000000,3.56,3.6,3.56,3.6,284000,0
+ADSK.US,D,19881227,000000,3.6,3.62,3.6,3.6,436000,0
+ADSK.US,D,19881228,000000,3.6,3.6,3.56,3.56,652800,0
+ADSK.US,D,19881229,000000,3.56,3.58,3.53,3.58,1309600,0
+ADSK.US,D,19881230,000000,3.58,3.65,3.56,3.6,758400,0
+ADSK.US,D,19890103,000000,3.6,3.69,3.56,3.69,1389600,0
+ADSK.US,D,19890104,000000,3.69,3.78,3.69,3.75,3691200,0
+ADSK.US,D,19890105,000000,3.78,3.78,3.65,3.71,2272800,0
+ADSK.US,D,19890106,000000,3.71,3.71,3.62,3.62,1991200,0
+ADSK.US,D,19890109,000000,3.62,3.65,3.6,3.62,1707200,0
+ADSK.US,D,19890110,000000,3.62,3.65,3.6,3.64,886400,0
+ADSK.US,D,19890111,000000,3.62,3.69,3.62,3.65,864000,0
+ADSK.US,D,19890112,000000,3.71,3.81,3.69,3.71,2822400,0
+ADSK.US,D,19890113,000000,3.71,3.75,3.62,3.65,697600,0
+ADSK.US,D,19890116,000000,3.65,3.75,3.65,3.69,486400,0
+ADSK.US,D,19890117,000000,3.69,3.69,3.62,3.65,796000,0
+ADSK.US,D,19890118,000000,3.65,3.65,3.47,3.56,2401600,0
+ADSK.US,D,19890119,000000,3.56,3.71,3.56,3.65,1708800,0
+ADSK.US,D,19890120,000000,3.65,3.75,3.62,3.69,1361600,0
+ADSK.US,D,19890123,000000,3.69,3.71,3.62,3.65,944800,0
+ADSK.US,D,19890124,000000,3.65,3.71,3.65,3.69,728800,0
+ADSK.US,D,19890125,000000,3.69,3.84,3.69,3.81,1673600,0
+ADSK.US,D,19890126,000000,3.78,4,3.75,3.96,5495200,0
+ADSK.US,D,19890127,000000,3.94,3.96,3.84,3.84,2641600,0
+ADSK.US,D,19890130,000000,3.9,3.9,3.75,3.78,2133600,0
+ADSK.US,D,19890131,000000,3.81,3.81,3.69,3.69,3275200,0
+ADSK.US,D,19890201,000000,3.75,3.75,3.69,3.75,2516000,0
+ADSK.US,D,19890202,000000,3.71,3.95,3.71,3.84,3624800,0
+ADSK.US,D,19890203,000000,3.84,3.94,3.81,3.94,1230400,0
+ADSK.US,D,19890206,000000,3.94,3.94,3.87,3.9,1168800,0
+ADSK.US,D,19890207,000000,3.87,4.18,3.87,4.09,3133600,0
+ADSK.US,D,19890208,000000,4.12,4.15,4.05,4.09,3042400,0
+ADSK.US,D,19890209,000000,4.05,4.12,3.96,3.96,1704000,0
+ADSK.US,D,19890210,000000,3.96,3.96,3.81,3.81,1800000,0
+ADSK.US,D,19890213,000000,3.75,3.87,3.71,3.83,1322400,0
+ADSK.US,D,19890214,000000,3.84,3.9,3.81,3.83,831200,0
+ADSK.US,D,19890215,000000,3.84,3.9,3.84,3.84,218400,0
+ADSK.US,D,19890216,000000,3.9,4.03,3.85,3.87,2124000,0
+ADSK.US,D,19890217,000000,3.9,3.94,3.78,3.81,1024800,0
+ADSK.US,D,19890221,000000,3.84,3.84,3.75,3.78,1471200,0
+ADSK.US,D,19890222,000000,3.78,3.78,3.65,3.65,1773600,0
+ADSK.US,D,19890223,000000,3.65,3.65,3.56,3.65,2073600,0
+ADSK.US,D,19890224,000000,3.65,3.65,3.47,3.56,1855200,0
+ADSK.US,D,19890227,000000,3.53,3.6,3.5,3.6,577600,0
+ADSK.US,D,19890228,000000,3.6,3.62,3.5,3.53,1415200,0
+ADSK.US,D,19890301,000000,3.56,3.62,3.53,3.6,1702400,0
+ADSK.US,D,19890302,000000,3.6,3.62,3.56,3.56,424000,0
+ADSK.US,D,19890303,000000,3.6,3.62,3.56,3.58,1724800,0
+ADSK.US,D,19890306,000000,3.62,3.69,3.6,3.69,1018400,0
+ADSK.US,D,19890307,000000,3.65,3.75,3.6,3.71,2775200,0
+ADSK.US,D,19890308,000000,3.69,3.71,3.62,3.65,1312800,0
+ADSK.US,D,19890309,000000,3.65,3.69,3.6,3.6,638400,0
+ADSK.US,D,19890310,000000,3.6,3.62,3.53,3.62,1233600,0
+ADSK.US,D,19890313,000000,3.6,3.69,3.6,3.67,640000,0
+ADSK.US,D,19890314,000000,3.69,3.71,3.65,3.67,1160000,0
+ADSK.US,D,19890315,000000,3.69,3.71,3.65,3.71,896000,0
+ADSK.US,D,19890316,000000,3.69,3.84,3.69,3.78,2160000,0
+ADSK.US,D,19890317,000000,3.69,3.71,3.56,3.6,1311200,0
+ADSK.US,D,19890320,000000,3.56,3.62,3.47,3.53,2033600,0
+ADSK.US,D,19890321,000000,3.56,3.56,3.44,3.5,2404000,0
+ADSK.US,D,19890322,000000,3.44,3.47,3.38,3.4,3535200,0
+ADSK.US,D,19890323,000000,3.38,3.44,3.35,3.4,1461600,0
+ADSK.US,D,19890327,000000,3.35,3.4,3.29,3.35,897600,0
+ADSK.US,D,19890328,000000,3.35,3.56,3.35,3.56,2681600,0
+ADSK.US,D,19890329,000000,3.56,3.62,3.53,3.62,1268800,0
+ADSK.US,D,19890330,000000,3.65,3.71,3.62,3.69,1673600,0
+ADSK.US,D,19890331,000000,3.71,3.78,3.69,3.71,1288800,0
+ADSK.US,D,19890403,000000,3.71,3.9,3.71,3.81,1612800,0
+ADSK.US,D,19890404,000000,3.78,3.81,3.65,3.71,2744000,0
+ADSK.US,D,19890405,000000,3.75,3.78,3.71,3.75,661600,0
+ADSK.US,D,19890406,000000,3.73,3.73,3.65,3.71,736000,0
+ADSK.US,D,19890407,000000,3.69,3.81,3.69,3.75,1095200,0
+ADSK.US,D,19890410,000000,3.78,3.81,3.78,3.79,688800,0
+ADSK.US,D,19890411,000000,3.84,3.94,3.81,3.9,2587200,0
+ADSK.US,D,19890412,000000,3.9,4.03,3.9,3.98,1709600,0
+ADSK.US,D,19890413,000000,4,4.03,3.94,4,730400,0
+ADSK.US,D,19890414,000000,4.05,4.23,4,4.21,2246400,0
+ADSK.US,D,19890417,000000,4.18,4.32,4.18,4.28,1964800,0
+ADSK.US,D,19890418,000000,4.28,4.33,4.15,4.17,1355200,0
+ADSK.US,D,19890419,000000,4.18,4.21,4.15,4.15,900000,0
+ADSK.US,D,19890420,000000,4.15,4.15,4,4.12,3838400,0
+ADSK.US,D,19890421,000000,4.15,4.15,4.05,4.09,398400,0
+ADSK.US,D,19890424,000000,4.05,4.09,4.05,4.05,936000,0
+ADSK.US,D,19890425,000000,4.09,4.09,4.05,4.08,804800,0
+ADSK.US,D,19890426,000000,4.05,4.09,4.05,4.05,1767200,0
+ADSK.US,D,19890427,000000,4.08,4.12,4.03,4.05,1495200,0
+ADSK.US,D,19890428,000000,4.08,4.12,4.03,4.11,1429600,0
+ADSK.US,D,19890501,000000,4.09,4.25,4.09,4.21,2328800,0
+ADSK.US,D,19890502,000000,4.21,4.52,4.21,4.47,4464800,0
+ADSK.US,D,19890503,000000,4.49,4.58,4.43,4.43,2744800,0
+ADSK.US,D,19890504,000000,4.4,4.43,4.28,4.3,1784000,0
+ADSK.US,D,19890505,000000,4.3,4.4,4.28,4.33,3288800,0
+ADSK.US,D,19890508,000000,4.28,4.33,4.28,4.33,2504800,0
+ADSK.US,D,19890509,000000,4.33,4.55,4.33,4.49,1444800,0
+ADSK.US,D,19890510,000000,4.52,4.58,4.49,4.49,648800,0
+ADSK.US,D,19890511,000000,4.52,4.58,4.49,4.5,2240000,0
+ADSK.US,D,19890512,000000,4.52,4.55,4.49,4.52,488800,0
+ADSK.US,D,19890515,000000,4.55,4.77,4.52,4.67,1769600,0
+ADSK.US,D,19890516,000000,4.64,4.67,4.58,4.62,2387200,0
+ADSK.US,D,19890517,000000,4.67,4.71,4.64,4.64,1555200,0
+ADSK.US,D,19890518,000000,4.77,4.83,4.74,4.77,3141600,0
+ADSK.US,D,19890519,000000,4.74,4.89,4.74,4.85,2452800,0
+ADSK.US,D,19890522,000000,4.86,4.89,4.74,4.74,1144800,0
+ADSK.US,D,19890523,000000,4.74,4.74,4.58,4.64,1624800,0
+ADSK.US,D,19890524,000000,4.62,4.64,4.58,4.64,1424000,0
+ADSK.US,D,19890525,000000,4.64,4.64,4.58,4.62,1376000,0
+ADSK.US,D,19890526,000000,4.62,4.67,4.58,4.67,504800,0
+ADSK.US,D,19890530,000000,4.67,4.74,4.58,4.64,847200,0
+ADSK.US,D,19890531,000000,4.62,4.67,4.55,4.64,501600,0
+ADSK.US,D,19890601,000000,4.62,4.8,4.62,4.74,1144000,0
+ADSK.US,D,19890602,000000,4.8,4.86,4.74,4.74,1000000,0
+ADSK.US,D,19890605,000000,4.74,4.8,4.55,4.55,962400,0
+ADSK.US,D,19890606,000000,4.49,4.62,4.46,4.62,4178400,0
+ADSK.US,D,19890607,000000,4.64,4.71,4.64,4.66,1504800,0
+ADSK.US,D,19890608,000000,4.71,4.8,4.71,4.77,936000,0
+ADSK.US,D,19890609,000000,4.71,4.77,4.71,4.71,727200,0
+ADSK.US,D,19890612,000000,4.71,4.75,4.67,4.74,311200,0
+ADSK.US,D,19890613,000000,4.71,4.71,4.64,4.64,433600,0
+ADSK.US,D,19890614,000000,4.64,4.67,4.52,4.57,4204000,0
+ADSK.US,D,19890615,000000,4.58,4.58,4.46,4.49,5626400,0
+ADSK.US,D,19890616,000000,4.46,4.49,4.4,4.46,1942400,0
+ADSK.US,D,19890619,000000,4.4,4.43,4.37,4.43,1566400,0
+ADSK.US,D,19890620,000000,4.43,4.46,4.43,4.46,891200,0
+ADSK.US,D,19890621,000000,4.43,4.55,4.43,4.49,884800,0
+ADSK.US,D,19890622,000000,4.52,4.57,4.46,4.52,884000,0
+ADSK.US,D,19890623,000000,4.58,4.62,4.55,4.55,1267200,0
+ADSK.US,D,19890626,000000,4.64,4.64,4.55,4.58,897600,0
+ADSK.US,D,19890627,000000,4.58,4.62,4.54,4.54,375200,0
+ADSK.US,D,19890628,000000,4.52,4.52,4.37,4.4,2757600,0
+ADSK.US,D,19890629,000000,4.37,4.4,4.25,4.37,1518400,0
+ADSK.US,D,19890630,000000,4.37,4.37,4.28,4.3,3524800,0
+ADSK.US,D,19890703,000000,4.33,4.37,4.3,4.33,282400,0
+ADSK.US,D,19890705,000000,4.33,4.46,4.3,4.37,2175200,0
+ADSK.US,D,19890706,000000,4.38,4.49,4.38,4.47,1613600,0
+ADSK.US,D,19890707,000000,4.49,4.62,4.49,4.57,1186400,0
+ADSK.US,D,19890710,000000,4.58,4.64,4.55,4.58,1157600,0
+ADSK.US,D,19890711,000000,4.64,4.64,4.55,4.58,1070400,0
+ADSK.US,D,19890712,000000,4.58,4.62,4.55,4.58,724000,0
+ADSK.US,D,19890713,000000,4.55,4.58,4.52,4.58,462400,0
+ADSK.US,D,19890714,000000,4.43,4.43,4.33,4.4,816000,0
+ADSK.US,D,19890717,000000,4.4,4.43,4.37,4.42,596000,0
+ADSK.US,D,19890718,000000,4.33,4.43,4.32,4.33,491200,0
+ADSK.US,D,19890719,000000,4.37,4.46,4.33,4.42,1864000,0
+ADSK.US,D,19890720,000000,4.43,4.49,4.4,4.43,756000,0
+ADSK.US,D,19890721,000000,4.43,4.46,4.4,4.43,240000,0
+ADSK.US,D,19890724,000000,4.43,4.46,4.4,4.43,460000,0
+ADSK.US,D,19890725,000000,4.37,4.46,4.33,4.33,417600,0
+ADSK.US,D,19890726,000000,4.3,4.37,4.25,4.33,1544800,0
+ADSK.US,D,19890727,000000,4.33,4.52,4.33,4.49,1852800,0
+ADSK.US,D,19890728,000000,4.52,4.52,4.46,4.52,618400,0
+ADSK.US,D,19890731,000000,4.49,4.58,4.46,4.58,731200,0
+ADSK.US,D,19890801,000000,4.58,4.71,4.58,4.62,1312800,0
+ADSK.US,D,19890802,000000,4.62,4.62,4.55,4.55,2291200,0
+ADSK.US,D,19890803,000000,4.55,4.62,4.55,4.58,410400,0
+ADSK.US,D,19890804,000000,4.62,4.83,4.58,4.83,1607200,0
+ADSK.US,D,19890807,000000,4.83,5.01,4.8,4.96,2698400,0
+ADSK.US,D,19890808,000000,4.92,5.08,4.92,5.05,1520000,0
+ADSK.US,D,19890809,000000,5.05,5.05,4.89,4.99,1442400,0
+ADSK.US,D,19890810,000000,4.92,4.96,4.88,4.92,827200,0
+ADSK.US,D,19890811,000000,4.92,4.96,4.83,4.87,1855200,0
+ADSK.US,D,19890814,000000,4.82,4.89,4.8,4.83,527200,0
+ADSK.US,D,19890815,000000,4.83,4.89,4.8,4.83,517600,0
+ADSK.US,D,19890816,000000,4.87,4.92,4.74,4.74,2572800,0
+ADSK.US,D,19890817,000000,4.77,4.8,4.4,4.55,5388800,0
+ADSK.US,D,19890818,000000,4.55,4.74,4.55,4.63,5544000,0
+ADSK.US,D,19890821,000000,4.67,4.67,4.58,4.62,1007200,0
+ADSK.US,D,19890822,000000,4.58,4.8,4.58,4.8,1542400,0
+ADSK.US,D,19890823,000000,4.8,4.89,4.77,4.87,675200,0
+ADSK.US,D,19890824,000000,4.89,4.89,4.83,4.87,506400,0
+ADSK.US,D,19890825,000000,4.89,4.89,4.83,4.83,1075200,0
+ADSK.US,D,19890828,000000,4.83,4.83,4.71,4.79,516000,0
+ADSK.US,D,19890829,000000,4.74,4.8,4.67,4.67,730400,0
+ADSK.US,D,19890830,000000,4.67,4.87,4.67,4.8,1230400,0
+ADSK.US,D,19890831,000000,4.87,4.92,4.83,4.89,816000,0
+ADSK.US,D,19890901,000000,4.92,4.99,4.89,4.92,901600,0
+ADSK.US,D,19890905,000000,4.96,4.99,4.92,4.92,461600,0
+ADSK.US,D,19890906,000000,4.92,4.94,4.87,4.89,662400,0
+ADSK.US,D,19890907,000000,4.92,5.01,4.89,4.89,1884800,0
+ADSK.US,D,19890908,000000,4.89,4.92,4.83,4.89,571200,0
+ADSK.US,D,19890911,000000,4.87,4.92,4.87,4.89,288800,0
+ADSK.US,D,19890912,000000,4.96,5.11,4.96,5.09,1104800,0
+ADSK.US,D,19890913,000000,5.11,5.21,5.05,5.11,982400,0
+ADSK.US,D,19890914,000000,5.05,5.11,5.04,5.05,482400,0
+ADSK.US,D,19890915,000000,5.05,5.11,4.99,5.05,662400,0
+ADSK.US,D,19890918,000000,4.99,5.05,4.8,4.87,948800,0
+ADSK.US,D,19890919,000000,4.87,4.96,4.87,4.92,736000,0
+ADSK.US,D,19890920,000000,4.96,4.96,4.8,4.83,1886400,0
+ADSK.US,D,19890921,000000,4.8,4.87,4.79,4.83,606400,0
+ADSK.US,D,19890922,000000,4.77,4.83,4.71,4.8,1224000,0
+ADSK.US,D,19890925,000000,4.77,4.87,4.77,4.87,596000,0
+ADSK.US,D,19890926,000000,4.87,4.92,4.85,4.87,408800,0
+ADSK.US,D,19890927,000000,4.74,4.87,4.71,4.8,2009600,0
+ADSK.US,D,19890928,000000,4.8,4.96,4.8,4.92,1056000,0
+ADSK.US,D,19890929,000000,4.96,5.08,4.96,5.01,1175200,0
+ADSK.US,D,19891002,000000,5.05,5.17,5.05,5.14,1364800,0
+ADSK.US,D,19891003,000000,5.17,5.21,5.14,5.14,1596000,0
+ADSK.US,D,19891004,000000,5.21,5.21,4.96,5.01,1092800,0
+ADSK.US,D,19891005,000000,4.96,5.33,4.92,5.17,2784800,0
+ADSK.US,D,19891006,000000,5.17,5.24,5.11,5.11,546400,0
+ADSK.US,D,19891009,000000,5.14,5.26,5.05,5.26,752800,0
+ADSK.US,D,19891010,000000,5.33,5.39,5.26,5.33,1073600,0
+ADSK.US,D,19891011,000000,5.29,5.33,5.17,5.21,768800,0
+ADSK.US,D,19891012,000000,5.21,5.24,5.11,5.14,1151200,0
+ADSK.US,D,19891013,000000,5.17,5.21,4.87,4.89,1128800,0
+ADSK.US,D,19891016,000000,4.71,4.92,4.58,4.91,5604000,0
+ADSK.US,D,19891017,000000,4.83,5.17,4.8,5.11,1667200,0
+ADSK.US,D,19891018,000000,5.05,5.08,4.99,5.05,1228800,0
+ADSK.US,D,19891019,000000,5.08,5.26,5.08,5.21,804800,0
+ADSK.US,D,19891020,000000,5.24,5.33,5.17,5.21,1364000,0
+ADSK.US,D,19891023,000000,5.17,5.21,5.11,5.14,584800,0
+ADSK.US,D,19891024,000000,5.17,5.17,5.01,5.08,1210400,0
+ADSK.US,D,19891025,000000,5.08,5.11,4.92,4.92,1226400,0
+ADSK.US,D,19891026,000000,4.87,4.89,4.74,4.74,1775200,0
+ADSK.US,D,19891027,000000,4.74,4.77,4.64,4.67,817600,0
+ADSK.US,D,19891030,000000,4.71,4.8,4.71,4.77,1006400,0
+ADSK.US,D,19891031,000000,4.83,4.96,4.83,4.89,972800,0
+ADSK.US,D,19891101,000000,4.92,4.92,4.74,4.83,412800,0
+ADSK.US,D,19891102,000000,4.71,4.79,4.55,4.64,1792800,0
+ADSK.US,D,19891103,000000,4.62,4.67,4.46,4.49,2588800,0
+ADSK.US,D,19891106,000000,4.46,4.52,4.33,4.37,2227200,0
+ADSK.US,D,19891107,000000,4.43,4.62,4.37,4.62,1726400,0
+ADSK.US,D,19891108,000000,4.62,4.8,4.62,4.74,1642400,0
+ADSK.US,D,19891109,000000,4.74,4.87,4.74,4.83,1544000,0
+ADSK.US,D,19891110,000000,4.87,4.96,4.8,4.83,741600,0
+ADSK.US,D,19891113,000000,4.83,4.83,4.67,4.83,1477600,0
+ADSK.US,D,19891114,000000,4.77,4.83,4.71,4.77,737600,0
+ADSK.US,D,19891115,000000,4.77,4.89,4.71,4.83,532800,0
+ADSK.US,D,19891116,000000,4.89,4.92,4.8,4.83,801600,0
+ADSK.US,D,19891117,000000,4.8,4.87,4.8,4.83,235200,0
+ADSK.US,D,19891120,000000,4.83,4.96,4.79,4.96,1031200,0
+ADSK.US,D,19891121,000000,4.99,5.05,4.83,4.87,2981600,0
+ADSK.US,D,19891122,000000,4.8,4.88,4.55,4.58,7406400,0
+ADSK.US,D,19891124,000000,4.58,4.62,4.58,4.62,2041600,0
+ADSK.US,D,19891127,000000,4.62,4.62,4.52,4.52,1573600,0
+ADSK.US,D,19891128,000000,4.52,4.58,4.37,4.43,1681600,0
+ADSK.US,D,19891129,000000,4.4,4.4,4.26,4.37,5191200,0
+ADSK.US,D,19891130,000000,4.33,4.49,4.33,4.4,1640000,0
+ADSK.US,D,19891201,000000,4.46,4.49,4.28,4.3,3124800,0
+ADSK.US,D,19891204,000000,4.33,4.55,4.3,4.52,3056000,0
+ADSK.US,D,19891205,000000,4.55,4.55,4.3,4.52,1236000,0
+ADSK.US,D,19891206,000000,4.49,4.52,4.46,4.46,1852800,0
+ADSK.US,D,19891207,000000,4.49,4.52,4.46,4.49,1193600,0
+ADSK.US,D,19891208,000000,4.52,4.52,4.46,4.52,536000,0
+ADSK.US,D,19891211,000000,4.46,4.49,4.33,4.33,1082400,0
+ADSK.US,D,19891212,000000,4.33,4.37,4.25,4.35,2931200,0
+ADSK.US,D,19891213,000000,4.33,4.37,4.28,4.35,1458400,0
+ADSK.US,D,19891214,000000,4.33,4.33,4.2,4.21,2068800,0
+ADSK.US,D,19891215,000000,4.3,4.37,4.15,4.21,4988800,0
+ADSK.US,D,19891218,000000,4.25,4.25,4.05,4.05,4111200,0
+ADSK.US,D,19891219,000000,4.09,4.33,4.05,4.32,2973600,0
+ADSK.US,D,19891220,000000,4.37,4.46,4.3,4.37,6787200,0
+ADSK.US,D,19891221,000000,4.4,4.49,4.37,4.49,1911200,0
+ADSK.US,D,19891222,000000,4.46,4.74,4.46,4.67,1351200,0
+ADSK.US,D,19891226,000000,4.71,4.83,4.67,4.83,826400,0
+ADSK.US,D,19891227,000000,4.83,4.87,4.74,4.77,1024800,0
+ADSK.US,D,19891228,000000,4.77,4.87,4.74,4.83,1081600,0
+ADSK.US,D,19891229,000000,4.87,4.89,4.77,4.83,3175200,0
+ADSK.US,D,19900102,000000,4.83,4.99,4.77,4.99,2238400,0
+ADSK.US,D,19900103,000000,4.99,5.14,4.96,5.11,4284000,0
+ADSK.US,D,19900104,000000,5.14,5.21,4.92,4.99,2420000,0
+ADSK.US,D,19900105,000000,5.01,5.08,4.92,4.99,1116000,0
+ADSK.US,D,19900108,000000,4.92,4.96,4.87,4.94,855200,0
+ADSK.US,D,19900109,000000,4.96,5.01,4.92,4.92,1288800,0
+ADSK.US,D,19900110,000000,4.89,4.94,4.82,4.92,2664000,0
+ADSK.US,D,19900111,000000,4.87,4.92,4.8,4.83,804000,0
+ADSK.US,D,19900112,000000,4.8,4.83,4.74,4.74,1611200,0
+ADSK.US,D,19900115,000000,4.77,4.8,4.71,4.74,668800,0
+ADSK.US,D,19900116,000000,4.64,4.8,4.64,4.77,1227200,0
+ADSK.US,D,19900117,000000,4.74,4.8,4.64,4.74,2008800,0
+ADSK.US,D,19900118,000000,4.67,4.77,4.62,4.74,1522400,0
+ADSK.US,D,19900119,000000,4.77,4.83,4.74,4.79,940000,0
+ADSK.US,D,19900122,000000,4.74,4.8,4.62,4.64,808800,0
+ADSK.US,D,19900123,000000,4.67,4.67,4.55,4.55,802400,0
+ADSK.US,D,19900124,000000,4.4,4.67,4.33,4.64,3607200,0
+ADSK.US,D,19900125,000000,4.77,4.87,4.71,4.74,1328800,0
+ADSK.US,D,19900126,000000,4.74,4.87,4.74,4.8,1553600,0
+ADSK.US,D,19900129,000000,4.87,4.99,4.83,4.99,1431200,0
+ADSK.US,D,19900130,000000,4.96,4.99,4.77,4.83,2466400,0
+ADSK.US,D,19900131,000000,4.83,4.89,4.8,4.89,1151200,0
+ADSK.US,D,19900201,000000,4.87,5.11,4.87,5.05,3015200,0
+ADSK.US,D,19900202,000000,5.05,5.26,4.99,5.05,3620000,0
+ADSK.US,D,19900205,000000,5.08,5.08,4.94,4.94,1698400,0
+ADSK.US,D,19900206,000000,5,5.16,4.99,5.14,2468800,0
+ADSK.US,D,19900207,000000,5.08,5.29,5.01,5.29,3713600,0
+ADSK.US,D,19900208,000000,5.33,5.58,5.33,5.45,3464800,0
+ADSK.US,D,19900209,000000,5.45,5.51,5.39,5.42,1304800,0
+ADSK.US,D,19900212,000000,5.42,5.42,5.29,5.36,1348800,0
+ADSK.US,D,19900213,000000,5.39,5.63,5.39,5.56,2466400,0
+ADSK.US,D,19900214,000000,5.54,5.63,5.42,5.48,1486400,0
+ADSK.US,D,19900215,000000,5.48,5.63,5.42,5.63,1727200,0
+ADSK.US,D,19900216,000000,5.63,5.67,5.33,5.42,2100000,0
+ADSK.US,D,19900220,000000,5.39,5.51,5.29,5.48,1292800,0
+ADSK.US,D,19900221,000000,5.42,5.61,5.39,5.61,1388800,0
+ADSK.US,D,19900222,000000,5.7,5.73,5.63,5.67,2488800,0
+ADSK.US,D,19900223,000000,5.51,5.51,5.14,5.39,5317600,0
+ADSK.US,D,19900226,000000,5.39,5.42,5.17,5.24,4682400,0
+ADSK.US,D,19900227,000000,5.26,5.39,5.17,5.31,3520000,0
+ADSK.US,D,19900228,000000,5.36,5.54,5.29,5.48,1687200,0
+ADSK.US,D,19900301,000000,5.45,5.48,5.42,5.42,1004000,0
+ADSK.US,D,19900302,000000,5.45,5.54,5.42,5.51,650400,0
+ADSK.US,D,19900305,000000,5.48,5.51,5.45,5.45,408800,0
+ADSK.US,D,19900306,000000,5.51,5.73,5.45,5.7,1352800,0
+ADSK.US,D,19900307,000000,5.76,5.92,5.7,5.83,3280000,0
+ADSK.US,D,19900308,000000,5.79,6.01,5.79,6.01,1426400,0
+ADSK.US,D,19900309,000000,5.95,6.04,5.86,5.92,1542400,0
+ADSK.US,D,19900312,000000,5.88,5.88,5.73,5.81,1008800,0
+ADSK.US,D,19900313,000000,5.79,5.83,5.54,5.61,1052800,0
+ADSK.US,D,19900314,000000,5.63,5.79,5.61,5.76,2055200,0
+ADSK.US,D,19900315,000000,5.83,5.83,5.73,5.76,1004000,0
+ADSK.US,D,19900316,000000,5.86,5.97,5.83,5.97,2416000,0
+ADSK.US,D,19900319,000000,5.95,6.08,5.88,6.08,1284800,0
+ADSK.US,D,19900320,000000,6.12,6.2,6.01,6.01,3551200,0
+ADSK.US,D,19900321,000000,6.01,6.07,5.92,5.92,1589600,0
+ADSK.US,D,19900322,000000,5.97,6.01,5.88,5.95,1096000,0
+ADSK.US,D,19900323,000000,6.01,6.07,5.97,6.01,568800,0
+ADSK.US,D,19900326,000000,6.1,6.13,5.97,6.04,832800,0
+ADSK.US,D,19900327,000000,6.01,6.07,5.92,6.04,633600,0
+ADSK.US,D,19900328,000000,5.95,5.97,5.79,5.88,1751200,0
+ADSK.US,D,19900329,000000,5.86,5.92,5.61,5.63,2171200,0
+ADSK.US,D,19900330,000000,5.61,5.7,5.39,5.61,2660000,0
+ADSK.US,D,19900402,000000,5.51,5.67,5.48,5.61,2444000,0
+ADSK.US,D,19900403,000000,5.63,5.92,5.63,5.86,1926400,0
+ADSK.US,D,19900404,000000,5.88,5.95,5.73,5.73,1516000,0
+ADSK.US,D,19900405,000000,5.83,5.83,5.58,5.61,2466400,0
+ADSK.US,D,19900406,000000,5.63,5.63,5.36,5.51,1935200,0
+ADSK.US,D,19900409,000000,5.48,5.51,5.39,5.51,1364000,0
+ADSK.US,D,19900410,000000,5.51,5.67,5.45,5.62,1404800,0
+ADSK.US,D,19900411,000000,5.67,5.76,5.67,5.73,736000,0
+ADSK.US,D,19900412,000000,5.73,5.79,5.7,5.76,890400,0
+ADSK.US,D,19900416,000000,5.79,5.88,5.76,5.79,2347200,0
+ADSK.US,D,19900417,000000,5.79,5.79,5.7,5.79,795200,0
+ADSK.US,D,19900418,000000,5.79,5.83,5.59,5.63,1773600,0
+ADSK.US,D,19900419,000000,5.61,5.63,5.51,5.51,673600,0
+ADSK.US,D,19900420,000000,5.51,5.58,5.48,5.54,1220000,0
+ADSK.US,D,19900423,000000,5.51,5.51,5.42,5.48,1764000,0
+ADSK.US,D,19900424,000000,5.54,5.54,5.42,5.45,975200,0
+ADSK.US,D,19900425,000000,5.51,5.54,5.48,5.48,890400,0
+ADSK.US,D,19900426,000000,5.54,5.58,5.48,5.58,1202400,0
+ADSK.US,D,19900427,000000,5.58,5.61,5.26,5.33,2175200,0
+ADSK.US,D,19900430,000000,5.36,5.39,5.21,5.39,5553600,0
+ADSK.US,D,19900501,000000,5.45,5.58,5.42,5.54,2081600,0
+ADSK.US,D,19900502,000000,5.54,5.58,5.48,5.54,1404000,0
+ADSK.US,D,19900503,000000,5.54,5.58,5.48,5.51,533600,0
+ADSK.US,D,19900504,000000,5.54,5.58,5.45,5.51,857600,0
+ADSK.US,D,19900507,000000,5.51,5.86,5.51,5.86,1126400,0
+ADSK.US,D,19900508,000000,5.79,5.88,5.76,5.88,417600,0
+ADSK.US,D,19900509,000000,5.88,5.92,5.76,5.92,917600,0
+ADSK.US,D,19900510,000000,5.92,6.04,5.88,5.93,2192800,0
+ADSK.US,D,19900511,000000,6.01,6.01,5.88,5.97,1186400,0
+ADSK.US,D,19900514,000000,6.01,6.2,5.95,6.01,2584800,0
+ADSK.US,D,19900515,000000,5.95,6.13,5.95,6.13,1036000,0
+ADSK.US,D,19900516,000000,6.13,6.22,6.01,6.22,1044000,0
+ADSK.US,D,19900517,000000,6.22,6.25,6.13,6.18,1620000,0
+ADSK.US,D,19900518,000000,6.17,6.25,6.17,6.22,813600,0
+ADSK.US,D,19900521,000000,6.22,6.54,6.17,6.47,3444800,0
+ADSK.US,D,19900522,000000,6.47,6.5,6.13,6.32,2347200,0
+ADSK.US,D,19900523,000000,6.25,6.41,6.1,6.41,4762400,0
+ADSK.US,D,19900524,000000,6.41,6.57,6.35,6.5,1821600,0
+ADSK.US,D,19900525,000000,6.29,6.38,6.2,6.35,3347200,0
+ADSK.US,D,19900529,000000,6.35,6.47,6.32,6.47,3510400,0
+ADSK.US,D,19900530,000000,6.5,6.5,6.32,6.32,1787200,0
+ADSK.US,D,19900531,000000,6.29,6.35,6.2,6.21,1201600,0
+ADSK.US,D,19900601,000000,6.29,6.32,6.13,6.13,3304800,0
+ADSK.US,D,19900604,000000,6.1,6.17,5.92,6.04,2160000,0
+ADSK.US,D,19900605,000000,6.01,6.07,5.97,6.04,1544000,0
+ADSK.US,D,19900606,000000,6.04,6.17,6.01,6.13,4564800,0
+ADSK.US,D,19900607,000000,6.13,6.13,6.04,6.1,1388800,0
+ADSK.US,D,19900608,000000,6.07,6.1,6.04,6.1,1632800,0
+ADSK.US,D,19900611,000000,6.04,6.25,6.04,6.25,1237600,0
+ADSK.US,D,19900612,000000,6.22,6.35,6.22,6.32,3498400,0
+ADSK.US,D,19900613,000000,6.35,6.54,6.29,6.5,2272800,0
+ADSK.US,D,19900614,000000,6.5,6.75,6.47,6.67,4788800,0
+ADSK.US,D,19900615,000000,6.69,6.84,6.69,6.82,1628800,0
+ADSK.US,D,19900618,000000,6.75,6.82,6.54,6.63,1289600,0
+ADSK.US,D,19900619,000000,6.59,6.72,6.57,6.63,910400,0
+ADSK.US,D,19900620,000000,6.63,6.66,6.44,6.54,1013600,0
+ADSK.US,D,19900621,000000,6.57,6.63,6.5,6.63,812800,0
+ADSK.US,D,19900622,000000,6.66,6.75,6.59,6.72,1315200,0
+ADSK.US,D,19900625,000000,6.69,6.72,6.59,6.63,658400,0
+ADSK.US,D,19900626,000000,6.66,6.72,6.54,6.54,1137600,0
+ADSK.US,D,19900627,000000,6.59,6.69,6.54,6.63,935200,0
+ADSK.US,D,19900628,000000,6.69,6.84,6.66,6.82,753600,0
+ADSK.US,D,19900629,000000,6.88,6.94,6.82,6.88,2038400,0
+ADSK.US,D,19900702,000000,6.91,6.91,6.82,6.89,980000,0
+ADSK.US,D,19900703,000000,6.84,6.84,6.57,6.69,2429600,0
+ADSK.US,D,19900705,000000,6.66,6.69,6.5,6.54,860000,0
+ADSK.US,D,19900706,000000,6.5,6.75,6.44,6.75,1392800,0
+ADSK.US,D,19900709,000000,6.75,7,6.72,7,2296000,0
+ADSK.US,D,19900710,000000,7.06,7.18,7,7.06,1693600,0
+ADSK.US,D,19900711,000000,7.06,7.31,7.03,7.25,1624000,0
+ADSK.US,D,19900712,000000,7.25,7.28,7.12,7.25,1456000,0
+ADSK.US,D,19900713,000000,7.28,7.34,7.25,7.25,1131200,0
+ADSK.US,D,19900716,000000,7.31,7.46,7.31,7.43,1238400,0
+ADSK.US,D,19900717,000000,7.4,7.46,7.18,7.21,1429600,0
+ADSK.US,D,19900718,000000,7.18,7.25,7.06,7.12,1293600,0
+ADSK.US,D,19900719,000000,7.03,7.06,6.86,7.01,2675200,0
+ADSK.US,D,19900720,000000,7.03,7.09,6.57,6.59,4251200,0
+ADSK.US,D,19900723,000000,6.57,6.72,6.5,6.72,1312800,0
+ADSK.US,D,19900724,000000,6.66,6.75,6.44,6.5,3190400,0
+ADSK.US,D,19900725,000000,6.5,6.66,6.38,6.62,3067200,0
+ADSK.US,D,19900726,000000,6.59,6.72,6.54,6.57,1872800,0
+ADSK.US,D,19900727,000000,6.59,6.63,6.47,6.54,404800,0
+ADSK.US,D,19900730,000000,6.47,6.55,6.32,6.47,1537600,0
+ADSK.US,D,19900731,000000,6.5,6.63,6.41,6.59,971200,0
+ADSK.US,D,19900801,000000,6.59,6.66,6.38,6.59,2040000,0
+ADSK.US,D,19900802,000000,6.41,6.57,6.41,6.47,1769600,0
+ADSK.US,D,19900803,000000,6.44,6.44,5.95,6.38,4421600,0
+ADSK.US,D,19900806,000000,6.17,6.25,6.04,6.07,2977600,0
+ADSK.US,D,19900807,000000,6.22,6.22,5.83,5.95,2552800,0
+ADSK.US,D,19900808,000000,6.01,6.13,5.95,6.07,2007200,0
+ADSK.US,D,19900809,000000,6.13,6.13,5.92,6.04,2148800,0
+ADSK.US,D,19900810,000000,5.95,6.01,5.73,5.92,1098400,0
+ADSK.US,D,19900813,000000,5.88,6.2,5.83,6.1,1561600,0
+ADSK.US,D,19900814,000000,6.25,6.25,6.13,6.15,467200,0
+ADSK.US,D,19900815,000000,6.25,6.32,5.93,6.04,2035200,0
+ADSK.US,D,19900816,000000,5.95,6.01,5.88,5.88,1184000,0
+ADSK.US,D,19900817,000000,5.83,5.88,5.67,5.73,2575200,0
+ADSK.US,D,19900820,000000,5.79,5.79,5.45,5.51,2787200,0
+ADSK.US,D,19900821,000000,5.36,5.7,5.36,5.67,1568800,0
+ADSK.US,D,19900822,000000,5.73,5.86,5.61,5.79,2990400,0
+ADSK.US,D,19900823,000000,5.58,5.79,5.48,5.53,3446400,0
+ADSK.US,D,19900824,000000,5.61,5.92,5.58,5.88,2960000,0
+ADSK.US,D,19900827,000000,6.07,6.17,6.04,6.1,2252800,0
+ADSK.US,D,19900828,000000,6.08,6.2,6.04,6.2,1433600,0
+ADSK.US,D,19900829,000000,6.1,6.41,6.1,6.3,3181600,0
+ADSK.US,D,19900830,000000,6.29,6.32,6.1,6.12,2587200,0
+ADSK.US,D,19900831,000000,6.17,6.2,6.07,6.17,886400,0
+ADSK.US,D,19900904,000000,6.13,6.17,6.04,6.17,2024000,0
+ADSK.US,D,19900905,000000,6.2,6.25,6.04,6.1,1921600,0
+ADSK.US,D,19900906,000000,6.04,6.04,5.92,5.92,1204800,0
+ADSK.US,D,19900907,000000,5.95,6.1,5.86,6.1,1124800,0
+ADSK.US,D,19900910,000000,6.17,6.32,6.1,6.17,1528800,0
+ADSK.US,D,19900911,000000,6.1,6.13,5.83,5.83,2004800,0
+ADSK.US,D,19900912,000000,5.88,5.92,5.51,5.76,6086400,0
+ADSK.US,D,19900913,000000,5.73,5.76,5.61,5.67,1855200,0
+ADSK.US,D,19900914,000000,5.61,6.01,5.61,5.88,1077600,0
+ADSK.US,D,19900917,000000,5.86,6.15,5.86,6.1,1387200,0
+ADSK.US,D,19900918,000000,6.07,6.13,5.73,5.81,4938400,0
+ADSK.US,D,19900919,000000,5.83,5.86,5.63,5.67,2724000,0
+ADSK.US,D,19900920,000000,5.54,5.61,5.33,5.36,2666400,0
+ADSK.US,D,19900921,000000,5.36,5.36,4.96,5.11,4711200,0
+ADSK.US,D,19900924,000000,4.99,5.14,4.8,5.11,3213600,0
+ADSK.US,D,19900925,000000,5.17,5.39,5.05,5.36,3375200,0
+ADSK.US,D,19900926,000000,5.29,5.33,5.01,5.24,3478400,0
+ADSK.US,D,19900927,000000,5.24,5.33,4.87,5.01,3676000,0
+ADSK.US,D,19900928,000000,4.89,5.24,4.83,5.21,4918400,0
+ADSK.US,D,19901001,000000,5.29,5.58,5.08,5.51,3890400,0
+ADSK.US,D,19901002,000000,5.58,5.61,4.87,4.92,7618400,0
+ADSK.US,D,19901003,000000,4.87,5.14,4.55,4.58,7707200,0
+ADSK.US,D,19901004,000000,4.58,4.79,4.49,4.67,5700000,0
+ADSK.US,D,19901005,000000,4.55,4.92,4.49,4.67,4704000,0
+ADSK.US,D,19901008,000000,4.74,4.8,4.67,4.74,1121600,0
+ADSK.US,D,19901009,000000,4.67,4.77,4.3,4.43,5284000,0
+ADSK.US,D,19901010,000000,4.37,4.46,3.96,4.03,5911200,0
+ADSK.US,D,19901011,000000,4.09,4.25,4.05,4.21,7287200,0
+ADSK.US,D,19901012,000000,4.25,4.33,4.2,4.3,2361600,0
+ADSK.US,D,19901015,000000,4.37,4.37,4.09,4.25,2240000,0
+ADSK.US,D,19901016,000000,4.21,4.28,4.18,4.26,1804000,0
+ADSK.US,D,19901017,000000,4.21,4.55,4.21,4.43,1929600,0
+ADSK.US,D,19901018,000000,4.46,5.01,4.43,4.99,5884000,0
+ADSK.US,D,19901019,000000,5.01,5.11,4.89,4.92,2493600,0
+ADSK.US,D,19901022,000000,4.92,5.21,4.89,5.17,3291200,0
+ADSK.US,D,19901023,000000,5.05,5.26,5.05,5.08,2000000,0
+ADSK.US,D,19901024,000000,5.08,5.11,4.92,5.08,2180000,0
+ADSK.US,D,19901025,000000,5.14,5.14,4.82,4.82,3864800,0
+ADSK.US,D,19901026,000000,4.74,4.92,4.71,4.77,3984000,0
+ADSK.US,D,19901029,000000,4.77,4.83,4.46,4.5,6013600,0
+ADSK.US,D,19901030,000000,4.52,4.71,4.46,4.67,4647200,0
+ADSK.US,D,19901031,000000,4.67,4.89,4.64,4.74,2878400,0
+ADSK.US,D,19901101,000000,4.71,4.92,4.64,4.89,3024800,0
+ADSK.US,D,19901102,000000,4.87,5.17,4.87,5.12,2838400,0
+ADSK.US,D,19901105,000000,5.21,5.36,5.21,5.29,2561600,0
+ADSK.US,D,19901106,000000,5.33,5.33,5.14,5.14,3631200,0
+ADSK.US,D,19901107,000000,5.09,5.17,5.01,5.05,3120000,0
+ADSK.US,D,19901108,000000,4.99,5.14,4.99,5.14,1121600,0
+ADSK.US,D,19901109,000000,5.14,5.42,5.14,5.39,2971200,0
+ADSK.US,D,19901112,000000,5.51,5.61,5.45,5.61,1977600,0
+ADSK.US,D,19901113,000000,5.58,5.7,5.54,5.61,1916000,0
+ADSK.US,D,19901114,000000,5.54,5.79,5.54,5.67,1781600,0
+ADSK.US,D,19901115,000000,5.61,5.73,5.45,5.51,3850400,0
+ADSK.US,D,19901116,000000,5.48,5.63,5.45,5.58,2057600,0
+ADSK.US,D,19901119,000000,5.7,5.76,5.61,5.61,2284000,0
+ADSK.US,D,19901120,000000,5.61,5.63,5.33,5.36,2750400,0
+ADSK.US,D,19901121,000000,5.41,5.48,5.36,5.48,1504000,0
+ADSK.US,D,19901123,000000,5.48,5.56,5.45,5.48,184000,0
+ADSK.US,D,19901126,000000,5.45,5.67,5.39,5.67,2861600,0
+ADSK.US,D,19901127,000000,5.7,5.92,5.67,5.79,2433600,0
+ADSK.US,D,19901128,000000,5.86,5.86,5.67,5.73,2748800,0
+ADSK.US,D,19901129,000000,5.67,5.95,5.67,5.92,2137600,0
+ADSK.US,D,19901130,000000,5.86,6.01,5.86,5.96,4030400,0
+ADSK.US,D,19901203,000000,6.01,6.01,5.92,5.96,2302400,0
+ADSK.US,D,19901204,000000,5.92,6.1,5.88,6.07,1876000,0
+ADSK.US,D,19901205,000000,6.1,6.25,6.07,6.24,4260000,0
+ADSK.US,D,19901206,000000,6.41,6.54,6.1,6.22,6411200,0
+ADSK.US,D,19901207,000000,6.13,6.2,6.01,6.15,1844000,0
+ADSK.US,D,19901210,000000,6.07,6.17,6.04,6.17,1288800,0
+ADSK.US,D,19901211,000000,6.13,6.13,5.92,6,2276000,0
+ADSK.US,D,19901212,000000,5.86,5.95,5.76,5.88,4208800,0
+ADSK.US,D,19901213,000000,5.95,6.04,5.92,5.97,1604800,0
+ADSK.US,D,19901214,000000,5.97,6.04,5.95,5.95,538400,0
+ADSK.US,D,19901217,000000,5.92,5.95,5.88,5.95,298400,0
+ADSK.US,D,19901218,000000,5.97,5.97,5.83,5.95,3624800,0
+ADSK.US,D,19901219,000000,6.01,6.17,5.97,6.17,2686400,0
+ADSK.US,D,19901220,000000,6.07,6.38,6.04,6.32,3471200,0
+ADSK.US,D,19901221,000000,6.38,6.54,6.38,6.54,2970400,0
+ADSK.US,D,19901224,000000,6.47,6.54,6.44,6.5,750400,0
+ADSK.US,D,19901226,000000,6.54,6.54,6.41,6.44,881600,0
+ADSK.US,D,19901227,000000,6.38,6.42,6.25,6.29,1271200,0
+ADSK.US,D,19901228,000000,6.29,6.38,6.22,6.3,1317600,0
+ADSK.US,D,19901231,000000,6.32,6.32,6.2,6.29,931200,0
+ADSK.US,D,19910102,000000,6.25,6.35,6.2,6.29,1306400,0
+ADSK.US,D,19910103,000000,6.29,6.41,6.01,6.04,2881600,0
+ADSK.US,D,19910104,000000,6.01,6.17,6.01,6.17,3244000,0
+ADSK.US,D,19910107,000000,6.1,6.1,6.01,6.03,1448800,0
+ADSK.US,D,19910108,000000,6.01,6.04,5.86,6.01,2587200,0
+ADSK.US,D,19910109,000000,6.1,6.13,5.88,5.92,2252800,0
+ADSK.US,D,19910110,000000,5.88,5.95,5.67,5.76,4967200,0
+ADSK.US,D,19910111,000000,5.63,5.75,5.54,5.62,5624000,0
+ADSK.US,D,19910114,000000,5.51,5.67,5.42,5.58,3752800,0
+ADSK.US,D,19910115,000000,5.58,5.67,5.5,5.58,2744000,0
+ADSK.US,D,19910116,000000,5.54,5.86,5.54,5.76,5480000,0
+ADSK.US,D,19910117,000000,6.1,6.22,5.95,6.18,5988800,0
+ADSK.US,D,19910118,000000,6.1,6.38,6.01,6.37,5536000,0
+ADSK.US,D,19910121,000000,6.25,6.66,6.25,6.59,2562400,0
+ADSK.US,D,19910122,000000,6.69,6.69,6.22,6.32,3718400,0
+ADSK.US,D,19910123,000000,6.25,6.59,6.25,6.57,2438400,0
+ADSK.US,D,19910124,000000,6.59,6.59,6.35,6.44,1944800,0
+ADSK.US,D,19910125,000000,5.17,5.51,4.92,4.99,49813600,0
+ADSK.US,D,19910128,000000,5.08,5.39,5.01,5.17,13361600,0
+ADSK.US,D,19910129,000000,5.21,5.61,5.17,5.61,13780000,0
+ADSK.US,D,19910130,000000,5.63,5.79,5.58,5.73,6898400,0
+ADSK.US,D,19910131,000000,5.76,5.76,5.61,5.63,5526400,0
+ADSK.US,D,19910201,000000,5.63,5.67,5.24,5.36,4506400,0
+ADSK.US,D,19910204,000000,5.33,5.54,5.28,5.39,5708800,0
+ADSK.US,D,19910205,000000,5.45,5.45,5.33,5.34,8109600,0
+ADSK.US,D,19910206,000000,5.33,5.76,5.29,5.76,7629600,0
+ADSK.US,D,19910207,000000,5.73,5.92,5.61,5.73,4835200,0
+ADSK.US,D,19910208,000000,5.7,5.88,5.54,5.88,4037600,0
+ADSK.US,D,19910211,000000,5.88,6.01,5.7,5.73,4021600,0
+ADSK.US,D,19910212,000000,5.76,5.83,5.61,5.79,3908800,0
+ADSK.US,D,19910213,000000,5.79,5.95,5.7,5.88,2335200,0
+ADSK.US,D,19910214,000000,5.95,5.95,5.61,5.67,2787200,0
+ADSK.US,D,19910215,000000,5.79,6.2,5.76,6.04,3464800,0
+ADSK.US,D,19910219,000000,6.04,6.17,5.92,5.97,2624800,0
+ADSK.US,D,19910220,000000,5.83,5.86,5.63,5.79,2460000,0
+ADSK.US,D,19910221,000000,5.79,5.88,5.63,5.67,2304800,0
+ADSK.US,D,19910222,000000,5.73,6.2,5.7,5.97,4672800,0
+ADSK.US,D,19910225,000000,6.04,6.13,5.97,6.07,1507200,0
+ADSK.US,D,19910226,000000,5.97,6.04,5.83,5.86,1191200,0
+ADSK.US,D,19910227,000000,5.92,5.93,5.76,5.83,5437600,0
+ADSK.US,D,19910228,000000,5.83,6.1,5.73,6.04,3952800,0
+ADSK.US,D,19910301,000000,6.01,6.29,5.97,6.22,3140000,0
+ADSK.US,D,19910304,000000,6.25,6.29,6.17,6.17,2788800,0
+ADSK.US,D,19910305,000000,6.22,6.47,6.2,6.35,4804000,0
+ADSK.US,D,19910306,000000,6.44,6.47,6.1,6.21,3813600,0
+ADSK.US,D,19910307,000000,6.17,6.66,6.17,6.57,2184800,0
+ADSK.US,D,19910308,000000,6.57,6.91,6.54,6.8,3364800,0
+ADSK.US,D,19910311,000000,6.69,6.82,6.29,6.35,2578400,0
+ADSK.US,D,19910312,000000,6.25,6.29,5.97,6.04,5011200,0
+ADSK.US,D,19910313,000000,6.1,6.32,6.04,6.32,3004800,0
+ADSK.US,D,19910314,000000,6.29,6.44,5.63,5.86,9787200,0
+ADSK.US,D,19910315,000000,6.01,6.07,5.79,5.92,4200000,0
+ADSK.US,D,19910318,000000,5.88,6.04,5.83,6,2828800,0
+ADSK.US,D,19910319,000000,5.86,6.01,5.79,5.86,4104800,0
+ADSK.US,D,19910320,000000,5.83,5.86,5.53,5.66,3917600,0
+ADSK.US,D,19910321,000000,5.67,6.1,5.67,5.76,5778400,0
+ADSK.US,D,19910322,000000,5.73,6.04,5.73,5.97,2537600,0
+ADSK.US,D,19910325,000000,5.97,6.5,5.92,6.35,2728800,0
+ADSK.US,D,19910326,000000,6.47,6.66,6.38,6.59,2421600,0
+ADSK.US,D,19910327,000000,6.63,6.79,6.35,6.44,3544800,0
+ADSK.US,D,19910328,000000,6.44,6.44,6.22,6.25,1300000,0
+ADSK.US,D,19910401,000000,6.22,6.35,6.07,6.32,1460000,0
+ADSK.US,D,19910402,000000,6.44,6.57,6.38,6.47,1168800,0
+ADSK.US,D,19910403,000000,6.54,6.57,6.38,6.41,2646400,0
+ADSK.US,D,19910404,000000,6.38,6.38,5.97,6.17,3378400,0
+ADSK.US,D,19910405,000000,6.25,6.35,6.03,6.17,5137600,0
+ADSK.US,D,19910408,000000,6.04,6.17,6.01,6.07,3881600,0
+ADSK.US,D,19910409,000000,6.17,6.17,6.04,6.04,4666400,0
+ADSK.US,D,19910410,000000,6.07,6.25,6.04,6.15,3475200,0
+ADSK.US,D,19910411,000000,6.29,6.54,6.29,6.5,2417600,0
+ADSK.US,D,19910412,000000,6.47,6.5,6.2,6.42,7296000,0
+ADSK.US,D,19910415,000000,6.41,6.47,6.25,6.47,2864800,0
+ADSK.US,D,19910416,000000,6.47,6.88,6.47,6.88,3595200,0
+ADSK.US,D,19910417,000000,7.09,7.4,7,7.09,3847200,0
+ADSK.US,D,19910418,000000,7.09,7.12,6.84,6.91,1636000,0
+ADSK.US,D,19910419,000000,6.82,7.03,6.72,6.94,2291200,0
+ADSK.US,D,19910422,000000,6.91,6.94,6.75,6.84,817600,0
+ADSK.US,D,19910423,000000,7.03,7.03,6.72,6.79,1306400,0
+ADSK.US,D,19910424,000000,6.79,6.84,6.47,6.66,2624800,0
+ADSK.US,D,19910425,000000,6.66,6.75,6.5,6.66,1577600,0
+ADSK.US,D,19910426,000000,6.5,6.54,6.25,6.25,2913600,0
+ADSK.US,D,19910429,000000,6.32,6.41,5.97,6.01,2782400,0
+ADSK.US,D,19910430,000000,5.97,6.57,5.88,6.5,4653600,0
+ADSK.US,D,19910501,000000,6.35,6.5,6.25,6.35,1781600,0
+ADSK.US,D,19910502,000000,6.44,6.47,6.29,6.29,1071200,0
+ADSK.US,D,19910503,000000,6.35,6.44,6.25,6.33,4284800,0
+ADSK.US,D,19910506,000000,6.32,6.72,6.32,6.69,2887200,0
+ADSK.US,D,19910507,000000,6.69,6.79,6.38,6.54,2306400,0
+ADSK.US,D,19910508,000000,6.59,6.88,6.57,6.84,4028800,0
+ADSK.US,D,19910509,000000,6.94,7.34,6.94,7.25,4516000,0
+ADSK.US,D,19910510,000000,7.21,7.31,6.97,6.97,1867200,0
+ADSK.US,D,19910513,000000,7.14,7.21,7,7.06,840000,0
+ADSK.US,D,19910514,000000,7.06,7.31,6.88,6.97,3456000,0
+ADSK.US,D,19910515,000000,6.84,6.91,6.66,6.72,3030400,0
+ADSK.US,D,19910516,000000,6.75,6.84,6.72,6.82,1698400,0
+ADSK.US,D,19910517,000000,6.79,6.88,6.69,6.79,1777600,0
+ADSK.US,D,19910520,000000,6.79,6.91,6.79,6.88,1613600,0
+ADSK.US,D,19910521,000000,7,7.03,6.77,6.84,2262400,0
+ADSK.US,D,19910522,000000,6.8,6.91,6.64,6.84,3636000,0
+ADSK.US,D,19910523,000000,6.84,7.03,6.84,7.03,1876000,0
+ADSK.US,D,19910524,000000,7.03,7.06,6.91,6.92,1775200,0
+ADSK.US,D,19910528,000000,7,7.09,7,7.06,2047200,0
+ADSK.US,D,19910529,000000,7.06,7.25,7.03,7.21,1607200,0
+ADSK.US,D,19910530,000000,7.16,7.5,7.16,7.46,3808800,0
+ADSK.US,D,19910531,000000,7.43,7.46,7.16,7.26,3856000,0
+ADSK.US,D,19910603,000000,7.18,7.4,7.18,7.25,1167200,0
+ADSK.US,D,19910604,000000,7.31,7.31,7.18,7.18,2033600,0
+ADSK.US,D,19910605,000000,7.25,7.33,7.18,7.21,2091200,0
+ADSK.US,D,19910606,000000,7.25,7.25,7.16,7.18,573600,0
+ADSK.US,D,19910607,000000,7.12,7.21,7.12,7.18,1796000,0
+ADSK.US,D,19910610,000000,7.21,7.21,6.88,6.97,2108800,0
+ADSK.US,D,19910611,000000,6.97,7.21,6.91,7.18,2204800,0
+ADSK.US,D,19910612,000000,7.16,7.31,7.09,7.29,2504800,0
+ADSK.US,D,19910613,000000,7.25,7.46,7.25,7.4,1384800,0
+ADSK.US,D,19910614,000000,7.46,7.53,7.37,7.48,1056000,0
+ADSK.US,D,19910617,000000,7.46,7.71,7.46,7.55,1367200,0
+ADSK.US,D,19910618,000000,7.59,7.65,7.43,7.51,1952800,0
+ADSK.US,D,19910619,000000,7.4,7.5,7.28,7.34,3076000,0
+ADSK.US,D,19910620,000000,7.31,7.4,7.28,7.34,2353600,0
+ADSK.US,D,19910621,000000,7.4,7.4,7.12,7.12,2484800,0
+ADSK.US,D,19910624,000000,7.06,7.12,6.5,6.55,3266400,0
+ADSK.US,D,19910625,000000,6.66,6.66,6.2,6.25,5376000,0
+ADSK.US,D,19910626,000000,6.29,6.29,5.7,6.01,9787200,0
+ADSK.US,D,19910627,000000,6.04,6.1,5.76,5.78,5306400,0
+ADSK.US,D,19910628,000000,5.79,6.01,5.76,6.01,2762400,0
+ADSK.US,D,19910701,000000,6.1,6.32,6.1,6.29,5095200,0
+ADSK.US,D,19910702,000000,6.22,6.22,5.88,5.92,5077600,0
+ADSK.US,D,19910703,000000,5.83,5.9,5.79,5.86,3127200,0
+ADSK.US,D,19910705,000000,5.83,5.95,5.76,5.83,580000,0
+ADSK.US,D,19910708,000000,5.83,6.13,5.76,6.05,2732800,0
+ADSK.US,D,19910709,000000,6.2,6.35,6.1,6.17,2947200,0
+ADSK.US,D,19910710,000000,6.25,6.54,6.04,6.47,4416000,0
+ADSK.US,D,19910711,000000,6.57,6.66,6.44,6.64,3067200,0
+ADSK.US,D,19910712,000000,6.66,6.75,6.47,6.64,2148800,0
+ADSK.US,D,19910715,000000,6.69,6.72,6.59,6.69,820000,0
+ADSK.US,D,19910716,000000,6.72,6.72,6.54,6.59,1302400,0
+ADSK.US,D,19910717,000000,6.54,6.57,6.35,6.41,2198400,0
+ADSK.US,D,19910718,000000,6.38,6.54,6.22,6.47,1524800,0
+ADSK.US,D,19910719,000000,6.54,6.72,6.5,6.59,3448800,0
+ADSK.US,D,19910722,000000,6.59,6.67,6.54,6.63,1373600,0
+ADSK.US,D,19910723,000000,6.59,6.66,6.22,6.44,3573600,0
+ADSK.US,D,19910724,000000,6.44,6.62,6.32,6.47,1729600,0
+ADSK.US,D,19910725,000000,6.47,6.47,6.38,6.38,660000,0
+ADSK.US,D,19910726,000000,6.44,6.59,6.44,6.57,741600,0
+ADSK.US,D,19910729,000000,6.5,6.66,6.47,6.57,897600,0
+ADSK.US,D,19910730,000000,6.69,6.88,6.69,6.88,2261600,0
+ADSK.US,D,19910731,000000,6.88,6.97,6.75,6.79,2106400,0
+ADSK.US,D,19910801,000000,6.82,6.82,6.62,6.64,1704000,0
+ADSK.US,D,19910802,000000,6.72,6.75,6.29,6.44,2850400,0
+ADSK.US,D,19910805,000000,6.35,6.63,6.35,6.5,2448800,0
+ADSK.US,D,19910806,000000,6.57,6.75,6.5,6.72,1324800,0
+ADSK.US,D,19910807,000000,6.79,6.91,6.75,6.88,1769600,0
+ADSK.US,D,19910808,000000,6.82,7,6.82,6.84,1866400,0
+ADSK.US,D,19910809,000000,6.82,6.97,6.79,6.84,1717600,0
+ADSK.US,D,19910812,000000,6.88,7.09,6.82,6.84,3244000,0
+ADSK.US,D,19910813,000000,6.88,6.88,6.54,6.54,4831200,0
+ADSK.US,D,19910814,000000,6.63,6.71,6.57,6.66,1540000,0
+ADSK.US,D,19910815,000000,6.69,6.84,6.57,6.63,2912800,0
+ADSK.US,D,19910816,000000,6.66,6.66,6.22,6.35,3036000,0
+ADSK.US,D,19910819,000000,5.95,6.29,5.83,6.04,4631200,0
+ADSK.US,D,19910820,000000,6.17,6.2,5.88,6.2,4568800,0
+ADSK.US,D,19910821,000000,6.32,6.32,5.92,6.1,12784800,0
+ADSK.US,D,19910822,000000,6.17,6.17,5.66,5.88,6218400,0
+ADSK.US,D,19910823,000000,5.76,6.01,5.67,5.95,4136000,0
+ADSK.US,D,19910826,000000,5.98,6.04,5.86,6,1722400,0
+ADSK.US,D,19910827,000000,5.98,6.04,5.86,5.95,5562400,0
+ADSK.US,D,19910828,000000,5.95,5.98,5.79,5.86,2986400,0
+ADSK.US,D,19910829,000000,5.83,5.92,5.81,5.92,2691200,0
+ADSK.US,D,19910830,000000,5.92,5.98,5.86,5.98,732800,0
+ADSK.US,D,19910903,000000,5.98,6.04,5.83,5.86,1458400,0
+ADSK.US,D,19910904,000000,5.92,5.92,5.67,5.78,2264000,0
+ADSK.US,D,19910905,000000,5.79,5.86,5.7,5.73,1786400,0
+ADSK.US,D,19910906,000000,5.76,5.83,5.54,5.61,2462400,0
+ADSK.US,D,19910909,000000,5.67,5.76,5.61,5.76,1768800,0
+ADSK.US,D,19910910,000000,5.71,5.76,5.67,5.7,586400,0
+ADSK.US,D,19910911,000000,5.76,5.92,5.7,5.86,1297600,0
+ADSK.US,D,19910912,000000,5.98,6.01,5.61,5.62,2538400,0
+ADSK.US,D,19910913,000000,5.67,5.67,5.48,5.58,2975200,0
+ADSK.US,D,19910916,000000,5.63,5.67,5.42,5.67,3001600,0
+ADSK.US,D,19910917,000000,5.73,5.95,5.67,5.86,4522400,0
+ADSK.US,D,19910918,000000,5.86,6.1,5.86,6.07,1766400,0
+ADSK.US,D,19910919,000000,6.07,6.32,6.07,6.18,3412800,0
+ADSK.US,D,19910920,000000,6.2,6.25,6.17,6.22,1131200,0
+ADSK.US,D,19910923,000000,6.2,6.25,6.15,6.18,1316000,0
+ADSK.US,D,19910924,000000,6.2,6.25,6.13,6.22,758400,0
+ADSK.US,D,19910925,000000,6.25,6.41,6.2,6.35,2984000,0
+ADSK.US,D,19910926,000000,6.32,6.38,6.29,6.29,1066400,0
+ADSK.US,D,19910927,000000,6.38,6.38,6.17,6.22,1224800,0
+ADSK.US,D,19910930,000000,6.17,6.22,6.07,6.17,995200,0
+ADSK.US,D,19911001,000000,6.2,6.44,6.13,6.41,1230400,0
+ADSK.US,D,19911002,000000,6.41,6.41,6.17,6.24,1418400,0
+ADSK.US,D,19911003,000000,6.17,6.17,5.86,5.88,2215200,0
+ADSK.US,D,19911004,000000,5.95,6.04,5.88,5.95,1652800,0
+ADSK.US,D,19911007,000000,5.92,5.95,5.86,5.92,924800,0
+ADSK.US,D,19911008,000000,5.86,5.88,5.73,5.88,1841600,0
+ADSK.US,D,19911009,000000,5.86,5.88,5.83,5.83,195200,0
+ADSK.US,D,19911010,000000,5.83,6.1,5.83,6.1,2001600,0
+ADSK.US,D,19911011,000000,5.95,6.01,5.83,5.87,4198400,0
+ADSK.US,D,19911014,000000,5.86,5.92,5.76,5.88,1520000,0
+ADSK.US,D,19911015,000000,5.88,6.13,5.86,6.13,2231200,0
+ADSK.US,D,19911016,000000,6.13,6.2,6.04,6.17,2297600,0
+ADSK.US,D,19911017,000000,6.1,6.1,5.88,5.98,1688800,0
+ADSK.US,D,19911018,000000,5.98,5.98,5.88,5.93,1071200,0
+ADSK.US,D,19911021,000000,5.95,5.95,5.76,5.79,1190400,0
+ADSK.US,D,19911022,000000,5.79,5.83,5.67,5.73,1826400,0
+ADSK.US,D,19911023,000000,5.67,5.76,5.39,5.51,3460000,0
+ADSK.US,D,19911024,000000,5.54,5.61,5.05,5.26,7760000,0
+ADSK.US,D,19911025,000000,5.24,5.42,5.24,5.26,8175200,0
+ADSK.US,D,19911028,000000,5.36,5.36,5.24,5.25,4172800,0
+ADSK.US,D,19911029,000000,5.33,5.33,4.92,4.96,5129600,0
+ADSK.US,D,19911030,000000,5.05,5.51,5.01,5.51,6662400,0
+ADSK.US,D,19911031,000000,5.58,5.58,5.17,5.36,4746400,0
+ADSK.US,D,19911101,000000,5.45,5.45,5.14,5.21,3230400,0
+ADSK.US,D,19911104,000000,5.01,5.04,4.52,4.67,22684800,0
+ADSK.US,D,19911105,000000,4.8,4.89,4.58,4.58,14400000,0
+ADSK.US,D,19911106,000000,4.67,4.8,4.62,4.8,5604000,0
+ADSK.US,D,19911107,000000,4.8,4.87,4.71,4.77,2960000,0
+ADSK.US,D,19911108,000000,4.87,4.87,4.74,4.8,2484800,0
+ADSK.US,D,19911111,000000,4.74,4.92,4.74,4.92,1440000,0
+ADSK.US,D,19911112,000000,4.96,5.05,4.96,4.96,2091200,0
+ADSK.US,D,19911113,000000,4.96,5.17,4.89,5.17,3802400,0
+ADSK.US,D,19911114,000000,5.24,5.29,4.87,5.01,3138400,0
+ADSK.US,D,19911115,000000,4.99,5.14,4.74,4.77,4326400,0
+ADSK.US,D,19911118,000000,4.77,4.99,4.71,4.85,5224000,0
+ADSK.US,D,19911119,000000,4.77,4.77,4.62,4.77,4053600,0
+ADSK.US,D,19911120,000000,4.4,4.4,4.03,4.09,25527200,0
+ADSK.US,D,19911121,000000,4.09,4.21,3.65,3.7,19195200,0
+ADSK.US,D,19911122,000000,3.78,3.9,3.69,3.84,15140000,0
+ADSK.US,D,19911125,000000,3.9,4.04,3.81,3.9,5364800,0
+ADSK.US,D,19911126,000000,3.96,3.96,3.69,3.96,4652800,0
+ADSK.US,D,19911127,000000,3.96,3.96,3.9,3.96,3584000,0
+ADSK.US,D,19911129,000000,3.96,4.09,3.92,4.09,1755200,0
+ADSK.US,D,19911202,000000,4.03,4.09,3.9,4.03,4444000,0
+ADSK.US,D,19911203,000000,4.05,4.09,3.96,4,2175200,0
+ADSK.US,D,19911204,000000,4.03,4.05,3.84,3.87,3746400,0
+ADSK.US,D,19911205,000000,3.81,3.96,3.81,3.87,1624800,0
+ADSK.US,D,19911206,000000,3.84,3.94,3.84,3.9,4984800,0
+ADSK.US,D,19911209,000000,3.87,3.9,3.71,3.76,2511200,0
+ADSK.US,D,19911210,000000,3.71,3.94,3.71,3.87,2491200,0
+ADSK.US,D,19911211,000000,3.94,4.12,3.87,4.12,2966400,0
+ADSK.US,D,19911212,000000,4.09,4.15,4.05,4.12,2004800,0
+ADSK.US,D,19911213,000000,4.18,4.28,4.12,4.25,3398400,0
+ADSK.US,D,19911216,000000,4.21,4.46,3.96,4.05,6826400,0
+ADSK.US,D,19911217,000000,4.05,4.08,3.78,3.81,6601600,0
+ADSK.US,D,19911218,000000,3.78,3.87,3.78,3.81,3530400,0
+ADSK.US,D,19911219,000000,3.78,3.81,3.69,3.78,4284800,0
+ADSK.US,D,19911220,000000,3.94,3.96,3.78,3.83,3480000,0
+ADSK.US,D,19911223,000000,3.81,3.9,3.75,3.9,1622400,0
+ADSK.US,D,19911224,000000,3.9,4.05,3.78,4,1666400,0
+ADSK.US,D,19911226,000000,4,4.15,3.94,4.15,3404000,0
+ADSK.US,D,19911227,000000,4.15,4.2,3.88,3.96,3231200,0
+ADSK.US,D,19911230,000000,4,4.15,3.96,4.12,3638400,0
+ADSK.US,D,19911231,000000,4.12,4.33,4.12,4.28,3041600,0
+ADSK.US,D,19920102,000000,4.3,4.58,4.25,4.58,3216000,0
+ADSK.US,D,19920103,000000,4.67,4.67,4.46,4.62,3952800,0
+ADSK.US,D,19920106,000000,4.62,4.62,4.49,4.58,1787200,0
+ADSK.US,D,19920107,000000,4.49,4.55,4.43,4.55,1936000,0
+ADSK.US,D,19920108,000000,4.52,4.58,4.46,4.58,1881600,0
+ADSK.US,D,19920109,000000,4.55,4.71,4.52,4.63,4975200,0
+ADSK.US,D,19920110,000000,4.62,4.62,4.25,4.33,2977600,0
+ADSK.US,D,19920113,000000,4.37,4.43,4.28,4.37,2304800,0
+ADSK.US,D,19920114,000000,4.37,4.49,4.25,4.49,3104800,0
+ADSK.US,D,19920115,000000,4.49,4.71,4.37,4.71,4612800,0
+ADSK.US,D,19920116,000000,4.71,4.89,4.62,4.87,6944000,0
+ADSK.US,D,19920117,000000,4.83,4.96,4.83,4.89,1627200,0
+ADSK.US,D,19920120,000000,4.92,4.92,4.72,4.74,1935200,0
+ADSK.US,D,19920121,000000,4.71,4.71,4.55,4.55,3318400,0
+ADSK.US,D,19920122,000000,4.55,4.77,4.33,4.38,4498400,0
+ADSK.US,D,19920123,000000,4.4,4.43,4.21,4.4,3777600,0
+ADSK.US,D,19920124,000000,4.33,4.52,4.3,4.47,5451200,0
+ADSK.US,D,19920127,000000,4.52,4.55,4.46,4.55,1420000,0
+ADSK.US,D,19920128,000000,4.52,4.71,4.52,4.58,1680000,0
+ADSK.US,D,19920129,000000,4.58,4.77,4.28,4.3,3735200,0
+ADSK.US,D,19920130,000000,4.37,4.4,4.21,4.28,6591200,0
+ADSK.US,D,19920131,000000,3.13,3.71,3.08,3.5,42104800,0
+ADSK.US,D,19920203,000000,3.53,3.53,3.35,3.36,17961600,0
+ADSK.US,D,19920204,000000,3.4,3.53,3.35,3.48,4357600,0
+ADSK.US,D,19920205,000000,3.47,3.5,3.35,3.36,5128800,0
+ADSK.US,D,19920206,000000,3.4,3.4,3.22,3.25,7928800,0
+ADSK.US,D,19920207,000000,3.22,3.31,3.16,3.23,12160000,0
+ADSK.US,D,19920210,000000,3.25,3.25,3.19,3.22,2975200,0
+ADSK.US,D,19920211,000000,3.22,3.25,3,3.02,4946400,0
+ADSK.US,D,19920212,000000,3.04,3.22,3,3.16,7264800,0
+ADSK.US,D,19920213,000000,3.19,3.19,3.1,3.1,9540000,0
+ADSK.US,D,19920214,000000,3.1,3.1,3,3.06,5642400,0
+ADSK.US,D,19920218,000000,3.1,3.11,2.94,2.98,4182400,0
+ADSK.US,D,19920219,000000,3,3,2.88,2.91,4586400,0
+ADSK.US,D,19920220,000000,2.94,3.16,2.88,3.1,4327200,0
+ADSK.US,D,19920221,000000,3.22,3.38,3.06,3.15,9102400,0
+ADSK.US,D,19920224,000000,3.19,3.25,3.16,3.17,4008800,0
+ADSK.US,D,19920225,000000,3.19,3.22,3.13,3.17,4006400,0
+ADSK.US,D,19920226,000000,3.19,3.29,3.08,3.13,5935200,0
+ADSK.US,D,19920227,000000,3.13,3.35,3.1,3.23,3926400,0
+ADSK.US,D,19920228,000000,3.25,3.35,3.16,3.31,1882400,0
+ADSK.US,D,19920302,000000,3.31,3.42,3.29,3.38,2850400,0
+ADSK.US,D,19920303,000000,3.44,3.56,3.38,3.5,4652800,0
+ADSK.US,D,19920304,000000,3.53,3.56,3.44,3.47,4032800,0
+ADSK.US,D,19920305,000000,3.44,3.47,3.38,3.47,3718400,0
+ADSK.US,D,19920306,000000,3.47,3.5,3.35,3.47,3455200,0
+ADSK.US,D,19920309,000000,3.53,3.75,3.47,3.75,8833600,0
+ADSK.US,D,19920310,000000,3.81,4.03,3.78,4,6809600,0
+ADSK.US,D,19920311,000000,3.96,4,3.71,3.81,3630400,0
+ADSK.US,D,19920312,000000,3.84,3.84,3.62,3.69,2024000,0
+ADSK.US,D,19920313,000000,3.71,3.78,3.65,3.69,784800,0
+ADSK.US,D,19920316,000000,3.71,3.84,3.6,3.83,1420000,0
+ADSK.US,D,19920317,000000,3.87,4.03,3.81,4,6973600,0
+ADSK.US,D,19920318,000000,4,4,3.84,3.84,5235200,0
+ADSK.US,D,19920319,000000,3.87,3.96,3.84,3.87,3290400,0
+ADSK.US,D,19920320,000000,3.87,4.03,3.87,3.96,6362400,0
+ADSK.US,D,19920323,000000,3.96,4.03,3.9,3.98,3471200,0
+ADSK.US,D,19920324,000000,4,4.09,3.96,4.03,3355200,0
+ADSK.US,D,19920325,000000,4,4.03,3.9,3.96,3550400,0
+ADSK.US,D,19920326,000000,3.96,4.05,3.94,3.96,2328800,0
+ADSK.US,D,19920327,000000,3.96,4,3.87,3.9,1542400,0
+ADSK.US,D,19920330,000000,3.9,4,3.87,3.9,4056000,0
+ADSK.US,D,19920331,000000,3.9,3.96,3.87,3.96,1917600,0
+ADSK.US,D,19920401,000000,3.84,3.9,3.81,3.87,2937600,0
+ADSK.US,D,19920402,000000,3.87,3.9,3.84,3.9,3698400,0
+ADSK.US,D,19920403,000000,3.84,3.9,3.84,3.88,1698400,0
+ADSK.US,D,19920406,000000,3.84,3.94,3.84,3.92,1318400,0
+ADSK.US,D,19920407,000000,3.9,3.96,3.78,3.78,3780000,0
+ADSK.US,D,19920408,000000,3.78,4,3.78,4,3242400,0
+ADSK.US,D,19920409,000000,4,4.18,3.96,4.09,2618400,0
+ADSK.US,D,19920410,000000,4.18,4.46,4.09,4.28,3000000,0
+ADSK.US,D,19920413,000000,4.28,4.33,4.15,4.25,2644800,0
+ADSK.US,D,19920414,000000,4.33,4.37,4.05,4.05,4135200,0
+ADSK.US,D,19920415,000000,4.12,4.25,4.05,4.15,1384000,0
+ADSK.US,D,19920416,000000,4.21,4.21,4.09,4.18,1141600,0
+ADSK.US,D,19920420,000000,4.18,4.18,4.05,4.15,1204800,0
+ADSK.US,D,19920421,000000,4.05,4.21,4.05,4.12,1398400,0
+ADSK.US,D,19920422,000000,4.18,4.18,4.03,4.03,1528800,0
+ADSK.US,D,19920423,000000,4.03,4.09,3.71,3.81,3727200,0
+ADSK.US,D,19920424,000000,3.78,3.84,3.69,3.69,2804800,0
+ADSK.US,D,19920427,000000,3.65,3.71,3.56,3.6,1687200,0
+ADSK.US,D,19920428,000000,3.47,3.6,3.44,3.6,3451200,0
+ADSK.US,D,19920429,000000,3.62,4.05,3.53,4.03,6278400,0
+ADSK.US,D,19920430,000000,4.05,4.46,4,4.29,9784000,0
+ADSK.US,D,19920501,000000,4.28,4.37,4.05,4.21,3776000,0
+ADSK.US,D,19920504,000000,4.25,4.33,4.15,4.18,2716000,0
+ADSK.US,D,19920505,000000,4.21,4.25,4.12,4.18,1815200,0
+ADSK.US,D,19920506,000000,4.25,4.4,4.21,4.37,4597600,0
+ADSK.US,D,19920507,000000,4.3,4.37,4.15,4.33,5102400,0
+ADSK.US,D,19920508,000000,4.37,4.43,4.18,4.21,1600000,0
+ADSK.US,D,19920511,000000,4.3,4.3,4.12,4.15,922400,0
+ADSK.US,D,19920512,000000,4.12,4.15,3.9,3.92,2124000,0
+ADSK.US,D,19920513,000000,3.94,4.05,3.87,3.96,2673600,0
+ADSK.US,D,19920514,000000,3.96,4.03,3.78,3.84,1636000,0
+ADSK.US,D,19920515,000000,3.75,3.87,3.69,3.81,1971200,0
+ADSK.US,D,19920518,000000,3.87,4,3.81,3.95,626400,0
+ADSK.US,D,19920519,000000,3.87,3.96,3.87,3.92,491200,0
+ADSK.US,D,19920520,000000,3.94,3.94,3.87,3.87,271200,0
+ADSK.US,D,19920521,000000,3.94,4.12,3.87,4.12,2867200,0
+ADSK.US,D,19920522,000000,4.25,4.37,4.25,4.29,7422400,0
+ADSK.US,D,19920526,000000,4.33,4.43,4.25,4.43,4480000,0
+ADSK.US,D,19920527,000000,4.4,4.55,4.37,4.49,4288800,0
+ADSK.US,D,19920528,000000,4.49,4.55,4.4,4.46,1913600,0
+ADSK.US,D,19920529,000000,4.46,4.49,4.37,4.37,1724800,0
+ADSK.US,D,19920601,000000,4.33,4.43,4.32,4.43,1547200,0
+ADSK.US,D,19920602,000000,4.49,4.74,4.43,4.7,4532800,0
+ADSK.US,D,19920603,000000,4.67,4.77,4.46,4.49,3007200,0
+ADSK.US,D,19920604,000000,4.55,4.71,4.52,4.58,2212800,0
+ADSK.US,D,19920605,000000,4.62,4.62,4.46,4.46,2413600,0
+ADSK.US,D,19920608,000000,4.43,4.52,4.3,4.33,2786400,0
+ADSK.US,D,19920609,000000,4.33,4.43,4.05,4.38,10361600,0
+ADSK.US,D,19920610,000000,4.49,4.55,4.38,4.4,3460000,0
+ADSK.US,D,19920611,000000,4.37,4.52,4.37,4.38,2493600,0
+ADSK.US,D,19920612,000000,4.37,4.46,4.21,4.28,2426400,0
+ADSK.US,D,19920615,000000,4.28,4.43,4.21,4.37,1984800,0
+ADSK.US,D,19920616,000000,4.37,4.49,4.37,4.46,1281600,0
+ADSK.US,D,19920617,000000,4.37,4.43,4.28,4.33,2236000,0
+ADSK.US,D,19920618,000000,4.37,4.43,4.28,4.4,2087200,0
+ADSK.US,D,19920619,000000,4.37,4.46,4.33,4.43,1380000,0
+ADSK.US,D,19920622,000000,4.37,4.49,4.3,4.46,3256000,0
+ADSK.US,D,19920623,000000,4.46,4.58,4.46,4.55,3024000,0
+ADSK.US,D,19920624,000000,4.58,4.66,4.52,4.62,3146400,0
+ADSK.US,D,19920625,000000,4.55,4.58,4.33,4.4,2118400,0
+ADSK.US,D,19920626,000000,4.43,4.52,4.4,4.52,970400,0
+ADSK.US,D,19920629,000000,4.49,4.71,4.49,4.71,2484800,0
+ADSK.US,D,19920630,000000,4.67,4.8,4.67,4.75,3773600,0
+ADSK.US,D,19920701,000000,4.71,4.87,4.71,4.87,1626400,0
+ADSK.US,D,19920702,000000,4.87,4.96,4.58,4.6,3787200,0
+ADSK.US,D,19920706,000000,4.58,4.74,4.58,4.72,1044800,0
+ADSK.US,D,19920707,000000,4.8,4.83,4.32,4.33,2522400,0
+ADSK.US,D,19920708,000000,4.3,4.67,4.3,4.62,2700000,0
+ADSK.US,D,19920709,000000,4.58,4.71,4.58,4.67,857600,0
+ADSK.US,D,19920710,000000,4.74,4.83,4.74,4.77,1527200,0
+ADSK.US,D,19920713,000000,4.77,4.83,4.71,4.77,1190400,0
+ADSK.US,D,19920714,000000,4.71,4.87,4.71,4.83,1444000,0
+ADSK.US,D,19920715,000000,4.8,4.92,4.8,4.87,2109600,0
+ADSK.US,D,19920716,000000,4.83,4.89,4.8,4.87,951200,0
+ADSK.US,D,19920717,000000,4.77,4.8,4.64,4.71,1521600,0
+ADSK.US,D,19920720,000000,4.62,4.71,4.58,4.67,1375200,0
+ADSK.US,D,19920721,000000,4.67,4.87,4.67,4.83,962400,0
+ADSK.US,D,19920722,000000,4.74,4.87,4.67,4.71,2218400,0
+ADSK.US,D,19920723,000000,4.77,4.83,4.71,4.83,837600,0
+ADSK.US,D,19920724,000000,4.8,5.01,4.77,4.85,4521600,0
+ADSK.US,D,19920727,000000,4.83,4.92,4.8,4.89,933600,0
+ADSK.US,D,19920728,000000,4.92,5.14,4.8,5.05,2684800,0
+ADSK.US,D,19920729,000000,5.05,5.11,4.77,4.83,3638400,0
+ADSK.US,D,19920730,000000,4.83,5.01,4.8,4.99,1552800,0
+ADSK.US,D,19920731,000000,5.05,5.26,4.99,5.26,4515200,0
+ADSK.US,D,19920803,000000,5.17,5.33,5.14,5.33,3768800,0
+ADSK.US,D,19920804,000000,5.24,5.33,5.01,5.09,2496000,0
+ADSK.US,D,19920805,000000,5.08,5.14,5.01,5.11,884000,0
+ADSK.US,D,19920806,000000,5.01,5.17,5.01,5.12,1544000,0
+ADSK.US,D,19920807,000000,5.08,5.14,5.01,5.08,1796000,0
+ADSK.US,D,19920810,000000,4.99,5.08,4.92,4.96,2007200,0
+ADSK.US,D,19920811,000000,4.99,5.01,4.79,5.01,2833600,0
+ADSK.US,D,19920812,000000,5.01,5.07,4.89,5.07,2564800,0
+ADSK.US,D,19920813,000000,5.08,5.12,4.99,5.05,1233600,0
+ADSK.US,D,19920814,000000,5.05,5.07,5,5.01,2592800,0
+ADSK.US,D,19920817,000000,5.01,5.14,5.01,5.08,3396000,0
+ADSK.US,D,19920818,000000,5.14,5.14,5.01,5.11,1964000,0
+ADSK.US,D,19920819,000000,5.11,5.17,4.99,5.05,2917600,0
+ADSK.US,D,19920820,000000,5.05,5.26,5.05,5.21,2715200,0
+ADSK.US,D,19920821,000000,5.48,5.61,5.29,5.59,9538400,0
+ADSK.US,D,19920824,000000,5.58,5.58,5.42,5.48,2582400,0
+ADSK.US,D,19920825,000000,5.45,5.61,5.42,5.56,3387200,0
+ADSK.US,D,19920826,000000,5.61,5.67,5.54,5.62,2327200,0
+ADSK.US,D,19920827,000000,5.67,5.76,5.61,5.63,2496000,0
+ADSK.US,D,19920828,000000,5.63,5.73,5.63,5.63,953600,0
+ADSK.US,D,19920831,000000,5.67,5.83,5.61,5.79,2424000,0
+ADSK.US,D,19920901,000000,5.76,5.79,5.61,5.73,4584800,0
+ADSK.US,D,19920902,000000,5.73,5.86,5.67,5.84,3681600,0
+ADSK.US,D,19920903,000000,5.88,6.01,5.76,6,4018400,0
+ADSK.US,D,19920904,000000,5.98,6.07,5.98,6.04,3451200,0
+ADSK.US,D,19920908,000000,5.95,5.98,5.86,5.86,2528800,0
+ADSK.US,D,19920909,000000,5.86,5.92,5.83,5.92,848800,0
+ADSK.US,D,19920910,000000,5.86,6.07,5.83,6.07,1627200,0
+ADSK.US,D,19920911,000000,6.01,6.2,6.01,6.13,2012800,0
+ADSK.US,D,19920914,000000,6.2,6.29,6.17,6.25,1840000,0
+ADSK.US,D,19920915,000000,6.2,6.25,6.17,6.22,2830400,0
+ADSK.US,D,19920916,000000,6.1,6.29,6.1,6.21,3721600,0
+ADSK.US,D,19920917,000000,6.2,6.25,6.1,6.15,2691200,0
+ADSK.US,D,19920918,000000,6.13,6.13,6.01,6.01,1662400,0
+ADSK.US,D,19920921,000000,6.01,6.07,6.01,6.01,1381600,0
+ADSK.US,D,19920922,000000,5.98,6.01,5.67,5.79,4391200,0
+ADSK.US,D,19920923,000000,5.76,5.79,5.7,5.7,2536000,0
+ADSK.US,D,19920924,000000,5.7,5.76,5.67,5.67,917600,0
+ADSK.US,D,19920925,000000,5.67,5.73,5.29,5.38,4633600,0
+ADSK.US,D,19920928,000000,5.36,5.48,5.29,5.42,2393600,0
+ADSK.US,D,19920929,000000,5.36,5.86,5.36,5.83,5115200,0
+ADSK.US,D,19920930,000000,5.86,5.86,5.66,5.76,3781600,0
+ADSK.US,D,19921001,000000,5.7,5.76,5.53,5.54,5002400,0
+ADSK.US,D,19921002,000000,5.51,5.61,5.36,5.58,8018400,0
+ADSK.US,D,19921005,000000,5.51,5.73,5.42,5.73,7608800,0
+ADSK.US,D,19921006,000000,5.83,6.04,5.76,5.9,4520000,0
+ADSK.US,D,19921007,000000,5.95,5.95,5.76,5.79,2136000,0
+ADSK.US,D,19921008,000000,5.83,6.07,5.83,5.98,2635200,0
+ADSK.US,D,19921009,000000,5.98,6.13,5.95,5.98,4244000,0
+ADSK.US,D,19921012,000000,5.95,6.07,5.95,6,1489600,0
+ADSK.US,D,19921013,000000,6.01,6.07,5.92,5.95,2567200,0
+ADSK.US,D,19921014,000000,5.92,6.1,5.86,6.04,5402400,0
+ADSK.US,D,19921015,000000,6.07,6.22,6.01,6.13,2082400,0
+ADSK.US,D,19921016,000000,6.13,6.29,6.1,6.25,2186400,0
+ADSK.US,D,19921019,000000,6.25,6.41,6.25,6.38,3353600,0
+ADSK.US,D,19921020,000000,6.47,6.57,6.32,6.32,2606400,0
+ADSK.US,D,19921021,000000,6.32,6.44,6.32,6.41,1381600,0
+ADSK.US,D,19921022,000000,6.32,6.38,6.29,6.29,971200,0
+ADSK.US,D,19921023,000000,6.29,6.35,6.29,6.32,947200,0
+ADSK.US,D,19921026,000000,6.32,6.38,6.22,6.35,3142400,0
+ADSK.US,D,19921027,000000,6.35,6.41,6.17,6.22,1660000,0
+ADSK.US,D,19921028,000000,6.25,6.38,6.2,6.37,1377600,0
+ADSK.US,D,19921029,000000,6.38,6.57,6.35,6.47,2001600,0
+ADSK.US,D,19921030,000000,6.41,6.5,6.29,6.29,2824000,0
+ADSK.US,D,19921102,000000,6.2,6.32,6.2,6.25,2027200,0
+ADSK.US,D,19921103,000000,6.28,6.32,6.1,6.18,2873600,0
+ADSK.US,D,19921104,000000,6.1,6.32,6.1,6.22,1778400,0
+ADSK.US,D,19921105,000000,6.2,6.63,6.2,6.57,3875200,0
+ADSK.US,D,19921106,000000,6.66,6.82,6.57,6.63,2449600,0
+ADSK.US,D,19921109,000000,6.63,6.84,6.5,6.83,4767200,0
+ADSK.US,D,19921110,000000,6.82,6.84,6.66,6.79,2737600,0
+ADSK.US,D,19921111,000000,6.75,6.91,6.72,6.88,2913600,0
+ADSK.US,D,19921112,000000,6.91,7,6.69,6.79,3381600,0
+ADSK.US,D,19921113,000000,6.69,6.79,6.59,6.67,1397600,0
+ADSK.US,D,19921116,000000,6.63,6.69,6.5,6.57,2324000,0
+ADSK.US,D,19921117,000000,6.54,6.69,6.35,6.38,4877600,0
+ADSK.US,D,19921118,000000,6.5,6.63,6.44,6.5,2644800,0
+ADSK.US,D,19921119,000000,6.57,6.79,6.5,6.64,3760000,0
+ADSK.US,D,19921120,000000,6.54,6.57,6,6.01,12057600,0
+ADSK.US,D,19921123,000000,5.98,6.04,5.73,5.76,6746400,0
+ADSK.US,D,19921124,000000,5.92,6.07,5.86,6.04,3700000,0
+ADSK.US,D,19921125,000000,6.13,6.13,6.01,6.07,3022400,0
+ADSK.US,D,19921127,000000,6.01,6.07,5.98,6,726400,0
+ADSK.US,D,19921130,000000,6.01,6.07,5.88,5.92,1712800,0
+ADSK.US,D,19921201,000000,5.95,5.95,5.76,5.86,2112800,0
+ADSK.US,D,19921202,000000,5.88,5.93,5.83,5.88,2273600,0
+ADSK.US,D,19921203,000000,5.88,6.2,5.86,6.2,4896000,0
+ADSK.US,D,19921204,000000,6.2,6.29,6.13,6.22,3701600,0
+ADSK.US,D,19921207,000000,6.17,6.22,6.1,6.17,1304800,0
+ADSK.US,D,19921208,000000,6.1,6.2,6.04,6.1,1902400,0
+ADSK.US,D,19921209,000000,6.04,6.1,5.95,5.96,2007200,0
+ADSK.US,D,19921210,000000,5.92,5.95,5.63,5.79,5375200,0
+ADSK.US,D,19921211,000000,5.7,5.79,5.7,5.73,1240000,0
+ADSK.US,D,19921214,000000,5.7,5.83,5.7,5.78,887200,0
+ADSK.US,D,19921215,000000,5.7,5.83,5.7,5.83,800000,0
+ADSK.US,D,19921216,000000,5.83,5.88,5.73,5.79,2344000,0
+ADSK.US,D,19921217,000000,5.76,6.04,5.76,5.95,1297600,0
+ADSK.US,D,19921218,000000,5.98,6.04,5.73,5.79,1726400,0
+ADSK.US,D,19921221,000000,5.7,5.86,5.61,5.86,2189600,0
+ADSK.US,D,19921222,000000,5.79,5.98,5.79,5.86,2264000,0
+ADSK.US,D,19921223,000000,5.79,5.86,5.58,5.58,7804000,0
+ADSK.US,D,19921224,000000,5.58,5.63,5.54,5.61,1720000,0
+ADSK.US,D,19921228,000000,5.61,5.67,5.54,5.67,2129600,0
+ADSK.US,D,19921229,000000,5.67,5.86,5.67,5.73,2712800,0
+ADSK.US,D,19921230,000000,5.7,5.79,5.7,5.79,591200,0
+ADSK.US,D,19921231,000000,5.73,5.83,5.73,5.73,1002400,0
+ADSK.US,D,19930104,000000,5.83,5.86,5.67,5.76,1921600,0
+ADSK.US,D,19930105,000000,5.79,5.95,5.67,5.88,4304800,0
+ADSK.US,D,19930106,000000,5.98,6.3,5.96,6.25,3975200,0
+ADSK.US,D,19930107,000000,6.25,6.35,6.1,6.1,3537600,0
+ADSK.US,D,19930108,000000,6.07,6.13,5.92,6.1,2376000,0
+ADSK.US,D,19930111,000000,6.1,6.22,6.05,6.17,1647200,0
+ADSK.US,D,19930112,000000,6.17,6.29,6.1,6.2,3346400,0
+ADSK.US,D,19930113,000000,6.2,6.41,6.13,6.41,2650400,0
+ADSK.US,D,19930114,000000,6.41,6.5,6.32,6.5,3713600,0
+ADSK.US,D,19930115,000000,6.41,6.54,6.29,6.44,5591200,0
+ADSK.US,D,19930118,000000,6.32,6.38,6.29,6.35,2886400,0
+ADSK.US,D,19930119,000000,6.32,6.35,6.05,6.15,5070400,0
+ADSK.US,D,19930120,000000,6.2,6.2,5.95,6,4864800,0
+ADSK.US,D,19930121,000000,5.98,6.01,5.76,5.86,4915200,0
+ADSK.US,D,19930122,000000,5.92,6.07,5.83,6.05,2646400,0
+ADSK.US,D,19930125,000000,6.04,6.29,6.04,6.08,2887200,0
+ADSK.US,D,19930126,000000,6.13,6.13,5.95,5.95,3918400,0
+ADSK.US,D,19930127,000000,5.98,5.98,5.61,5.76,5167200,0
+ADSK.US,D,19930128,000000,5.76,5.79,5.61,5.79,2800000,0
+ADSK.US,D,19930129,000000,5.83,5.92,5.79,5.88,1164000,0
+ADSK.US,D,19930201,000000,5.86,5.95,5.76,5.92,2712800,0
+ADSK.US,D,19930202,000000,5.88,5.92,5.83,5.84,2670400,0
+ADSK.US,D,19930203,000000,5.83,5.88,5.76,5.88,2129600,0
+ADSK.US,D,19930204,000000,5.92,5.95,5.67,5.75,3296000,0
+ADSK.US,D,19930205,000000,5.76,5.76,5.29,5.41,6849600,0
+ADSK.US,D,19930208,000000,5.42,5.63,5.42,5.61,4088800,0
+ADSK.US,D,19930209,000000,5.62,5.7,5.45,5.45,5781600,0
+ADSK.US,D,19930210,000000,5.58,5.61,5.48,5.51,3704800,0
+ADSK.US,D,19930211,000000,5.58,5.83,5.51,5.68,5172800,0
+ADSK.US,D,19930212,000000,5.7,5.7,5.58,5.66,1041600,0
+ADSK.US,D,19930216,000000,5.63,5.63,5.33,5.54,5247200,0
+ADSK.US,D,19930217,000000,5.54,5.58,5.42,5.45,5642400,0
+ADSK.US,D,19930218,000000,5.45,5.54,5.26,5.51,7026400,0
+ADSK.US,D,19930219,000000,5.54,5.83,5.45,5.76,2700000,0
+ADSK.US,D,19930222,000000,5.7,5.83,5.63,5.67,2193600,0
+ADSK.US,D,19930223,000000,5.73,5.76,5.26,5.34,9246400,0
+ADSK.US,D,19930224,000000,5.39,5.7,5.26,5.61,14666400,0
+ADSK.US,D,19930225,000000,5.63,5.88,5.59,5.86,8882400,0
+ADSK.US,D,19930226,000000,5.86,6.04,5.86,5.92,8256000,0
+ADSK.US,D,19930301,000000,5.88,6,5.67,5.73,7788800,0
+ADSK.US,D,19930302,000000,5.73,5.73,5.51,5.54,7124000,0
+ADSK.US,D,19930303,000000,5.54,5.78,5.45,5.73,8292800,0
+ADSK.US,D,19930304,000000,5.7,5.73,5.51,5.63,3797600,0
+ADSK.US,D,19930305,000000,5.63,5.7,5.54,5.67,1680000,0
+ADSK.US,D,19930308,000000,5.7,5.83,5.51,5.51,3312800,0
+ADSK.US,D,19930309,000000,5.53,5.79,5.42,5.79,5962400,0
+ADSK.US,D,19930310,000000,5.83,5.83,5.61,5.67,5213600,0
+ADSK.US,D,19930311,000000,5.67,5.83,5.67,5.73,3076000,0
+ADSK.US,D,19930312,000000,5.67,5.76,5.61,5.66,2093600,0
+ADSK.US,D,19930315,000000,5.63,5.7,5.63,5.7,720000,0
+ADSK.US,D,19930316,000000,5.7,5.7,5.61,5.63,2831200,0
+ADSK.US,D,19930317,000000,5.63,5.7,5.51,5.51,1477600,0
+ADSK.US,D,19930318,000000,5.51,5.54,5.39,5.39,4172800,0
+ADSK.US,D,19930319,000000,5.45,5.45,5.29,5.29,3282400,0
+ADSK.US,D,19930322,000000,5.33,5.33,5.01,5.12,6480000,0
+ADSK.US,D,19930323,000000,5.14,5.21,5.05,5.05,3538400,0
+ADSK.US,D,19930324,000000,5.11,5.14,5.01,5.14,3710400,0
+ADSK.US,D,19930325,000000,5.11,5.21,5.08,5.17,6189600,0
+ADSK.US,D,19930326,000000,5.21,5.24,5.17,5.24,964800,0
+ADSK.US,D,19930329,000000,5.24,5.24,4.96,4.97,2322400,0
+ADSK.US,D,19930330,000000,4.99,5.11,4.89,5.11,7391200,0
+ADSK.US,D,19930331,000000,5.21,5.48,5.17,5.39,6657600,0
+ADSK.US,D,19930401,000000,5.39,5.51,5.36,5.42,5972800,0
+ADSK.US,D,19930402,000000,5.33,5.39,5.14,5.17,3044000,0
+ADSK.US,D,19930405,000000,5.24,5.24,5.14,5.21,3315200,0
+ADSK.US,D,19930406,000000,5.24,5.42,5.17,5.24,4162400,0
+ADSK.US,D,19930407,000000,5.26,5.33,5.17,5.31,2171200,0
+ADSK.US,D,19930408,000000,5.24,5.33,5.05,5.12,2017600,0
+ADSK.US,D,19930412,000000,5.17,5.33,5.14,5.26,1786400,0
+ADSK.US,D,19930413,000000,5.29,5.39,5.26,5.29,782400,0
+ADSK.US,D,19930414,000000,5.36,5.42,5.29,5.29,793600,0
+ADSK.US,D,19930415,000000,5.33,5.33,5.05,5.14,2644800,0
+ADSK.US,D,19930416,000000,5.21,5.26,5.11,5.21,587200,0
+ADSK.US,D,19930419,000000,5.17,5.26,4.99,5.08,2095200,0
+ADSK.US,D,19930420,000000,5.01,5.08,4.89,4.99,3475200,0
+ADSK.US,D,19930421,000000,4.92,5.11,4.92,5.08,3300000,0
+ADSK.US,D,19930422,000000,5.05,5.29,5.05,5.26,2506400,0
+ADSK.US,D,19930423,000000,5.26,5.26,5.11,5.11,1328800,0
+ADSK.US,D,19930426,000000,5.11,5.11,4.8,4.99,5071200,0
+ADSK.US,D,19930427,000000,4.99,5.05,4.96,4.96,2848800,0
+ADSK.US,D,19930428,000000,4.99,5.08,4.96,5.05,2192800,0
+ADSK.US,D,19930429,000000,4.99,5.08,4.92,4.99,1884000,0
+ADSK.US,D,19930430,000000,5.05,5.08,4.99,5.01,1080000,0
+ADSK.US,D,19930503,000000,5.08,5.26,5.05,5.21,1046400,0
+ADSK.US,D,19930504,000000,5.36,5.61,5.33,5.58,5604800,0
+ADSK.US,D,19930505,000000,5.61,5.79,5.58,5.63,3173600,0
+ADSK.US,D,19930506,000000,5.58,5.63,5.54,5.58,406400,0
+ADSK.US,D,19930507,000000,5.54,5.73,5.54,5.7,2978400,0
+ADSK.US,D,19930510,000000,5.67,5.88,5.67,5.86,1952800,0
+ADSK.US,D,19930511,000000,5.88,6.03,5.86,5.87,4357600,0
+ADSK.US,D,19930512,000000,5.83,6.01,5.83,6.01,2493600,0
+ADSK.US,D,19930513,000000,5.92,5.95,5.7,5.86,2251200,0
+ADSK.US,D,19930514,000000,5.86,6.07,5.83,6.04,1688800,0
+ADSK.US,D,19930517,000000,6.07,6.2,6.04,6.2,3027200,0
+ADSK.US,D,19930518,000000,6.22,6.38,6.1,6.35,5780000,0
+ADSK.US,D,19930519,000000,6.35,6.47,6.25,6.46,7440000,0
+ADSK.US,D,19930520,000000,6.47,6.69,6.44,6.63,12036000,0
+ADSK.US,D,19930521,000000,6.69,6.72,6.35,6.41,10408800,0
+ADSK.US,D,19930524,000000,6.29,6.5,6.29,6.47,8118400,0
+ADSK.US,D,19930525,000000,6.38,6.47,6.35,6.41,4007200,0
+ADSK.US,D,19930526,000000,6.44,6.44,6.22,6.33,5070400,0
+ADSK.US,D,19930527,000000,6.35,6.47,6.29,6.29,2744800,0
+ADSK.US,D,19930528,000000,6.2,6.25,6.1,6.22,3584000,0
+ADSK.US,D,19930601,000000,6.22,6.22,6.01,6.17,4446400,0
+ADSK.US,D,19930602,000000,6.13,6.2,6.07,6.2,3447200,0
+ADSK.US,D,19930603,000000,6.17,6.22,6.17,6.17,3606400,0
+ADSK.US,D,19930604,000000,6.17,6.25,6.17,6.22,7933600,0
+ADSK.US,D,19930607,000000,6.25,6.47,6.22,6.29,5175200,0
+ADSK.US,D,19930608,000000,6.29,6.41,6.13,6.2,4097600,0
+ADSK.US,D,19930609,000000,6.25,6.57,6.22,6.47,14707200,0
+ADSK.US,D,19930610,000000,6.47,6.47,6.32,6.41,4132800,0
+ADSK.US,D,19930611,000000,6.41,6.5,6.41,6.47,3484800,0
+ADSK.US,D,19930614,000000,6.5,6.75,6.5,6.72,4296000,0
+ADSK.US,D,19930615,000000,6.75,6.94,6.72,6.82,5624800,0
+ADSK.US,D,19930616,000000,6.88,6.94,6.82,6.91,2109600,0
+ADSK.US,D,19930617,000000,6.84,6.91,6.66,6.69,3584800,0
+ADSK.US,D,19930618,000000,6.75,6.75,6.54,6.63,3431200,0
+ADSK.US,D,19930621,000000,6.54,6.66,6.41,6.63,5042400,0
+ADSK.US,D,19930622,000000,6.66,6.69,6.54,6.63,1206400,0
+ADSK.US,D,19930623,000000,6.63,6.66,6.57,6.63,1769600,0
+ADSK.US,D,19930624,000000,6.57,6.69,6.5,6.69,2313600,0
+ADSK.US,D,19930625,000000,6.66,6.72,6.39,6.5,8376000,0
+ADSK.US,D,19930628,000000,6.47,6.94,6.47,6.83,8249600,0
+ADSK.US,D,19930629,000000,6.91,6.97,6.79,6.88,5227200,0
+ADSK.US,D,19930630,000000,6.91,7.03,6.91,6.99,3173600,0
+ADSK.US,D,19930701,000000,6.94,7,6.69,6.79,2887200,0
+ADSK.US,D,19930702,000000,6.75,6.82,6.75,6.75,2528800,0
+ADSK.US,D,19930706,000000,6.75,6.84,6.63,6.63,2590400,0
+ADSK.US,D,19930707,000000,6.57,6.63,6.44,6.47,2182400,0
+ADSK.US,D,19930708,000000,6.44,6.5,6.2,6.33,8089600,0
+ADSK.US,D,19930709,000000,6.35,6.35,5.79,5.95,15715200,0
+ADSK.US,D,19930712,000000,6.07,6.07,5.67,5.92,11315200,0
+ADSK.US,D,19930713,000000,5.98,6.01,5.92,5.92,4916000,0
+ADSK.US,D,19930714,000000,5.88,5.88,5.7,5.7,5581600,0
+ADSK.US,D,19930715,000000,5.73,5.83,5.42,5.61,5748800,0
+ADSK.US,D,19930716,000000,5.51,5.54,5.42,5.51,5221600,0
+ADSK.US,D,19930719,000000,5.48,5.54,5.33,5.45,4501600,0
+ADSK.US,D,19930720,000000,5.48,5.76,5.42,5.76,4021600,0
+ADSK.US,D,19930721,000000,5.79,5.83,5.51,5.63,3648800,0
+ADSK.US,D,19930722,000000,5.63,5.73,5.45,5.48,2538400,0
+ADSK.US,D,19930723,000000,5.54,5.61,5.48,5.51,2736000,0
+ADSK.US,D,19930726,000000,5.51,5.54,5.33,5.42,3620000,0
+ADSK.US,D,19930727,000000,5.42,5.5,5.29,5.39,6275200,0
+ADSK.US,D,19930728,000000,5.33,5.33,4.92,5.17,18532800,0
+ADSK.US,D,19930729,000000,5.14,5.29,5.11,5.24,5764000,0
+ADSK.US,D,19930730,000000,5.14,5.21,5.05,5.11,3817600,0
+ADSK.US,D,19930802,000000,5.17,5.33,5.11,5.29,2198400,0
+ADSK.US,D,19930803,000000,5.36,5.54,5.33,5.45,7711200,0
+ADSK.US,D,19930804,000000,5.48,5.7,5.45,5.63,7498400,0
+ADSK.US,D,19930805,000000,5.7,5.83,5.67,5.76,5624000,0
+ADSK.US,D,19930806,000000,5.76,5.76,5.61,5.68,4738400,0
+ADSK.US,D,19930809,000000,5.7,5.86,5.67,5.73,3848800,0
+ADSK.US,D,19930810,000000,5.73,5.76,5.63,5.66,1704800,0
+ADSK.US,D,19930811,000000,5.67,5.7,5.58,5.61,3730400,0
+ADSK.US,D,19930812,000000,5.63,5.63,5.36,5.45,5482400,0
+ADSK.US,D,19930813,000000,5.48,5.48,5.29,5.33,1871200,0
+ADSK.US,D,19930816,000000,5.29,5.33,5.12,5.17,5024800,0
+ADSK.US,D,19930817,000000,5.17,5.24,5.08,5.11,5127200,0
+ADSK.US,D,19930818,000000,5.21,5.48,5.14,5.33,9098400,0
+ADSK.US,D,19930819,000000,5.33,5.33,5.08,5.12,3031200,0
+ADSK.US,D,19930820,000000,4.99,5.29,4.92,5.21,18297600,0
+ADSK.US,D,19930823,000000,5.29,5.63,5.29,5.63,5988800,0
+ADSK.US,D,19930824,000000,5.7,5.73,5.54,5.73,4613600,0
+ADSK.US,D,19930825,000000,5.7,5.76,5.63,5.7,3224800,0
+ADSK.US,D,19930826,000000,5.63,5.7,5.45,5.48,5667200,0
+ADSK.US,D,19930827,000000,5.45,5.76,5.45,5.76,3921600,0
+ADSK.US,D,19930830,000000,5.7,6.17,5.7,6.13,6295200,0
+ADSK.US,D,19930831,000000,6.13,6.25,6.1,6.25,5431200,0
+ADSK.US,D,19930901,000000,6.29,6.41,6.04,6.05,4357600,0
+ADSK.US,D,19930902,000000,6.04,6.1,5.88,6.04,2192800,0
+ADSK.US,D,19930903,000000,5.98,6.04,5.98,5.98,837600,0
+ADSK.US,D,19930907,000000,5.95,5.98,5.73,5.76,2384000,0
+ADSK.US,D,19930908,000000,5.67,5.76,5.63,5.7,2911200,0
+ADSK.US,D,19930909,000000,5.67,5.73,5.63,5.71,944800,0
+ADSK.US,D,19930910,000000,5.7,5.95,5.67,5.86,2317600,0
+ADSK.US,D,19930913,000000,5.88,6.04,5.88,5.92,3064800,0
+ADSK.US,D,19930914,000000,5.83,5.88,5.63,5.66,4337600,0
+ADSK.US,D,19930915,000000,5.63,5.83,5.58,5.73,3870400,0
+ADSK.US,D,19930916,000000,5.79,5.86,5.7,5.83,1613600,0
+ADSK.US,D,19930917,000000,5.7,6.04,5.7,5.98,3440000,0
+ADSK.US,D,19930920,000000,6.01,6.01,5.79,5.83,2272800,0
+ADSK.US,D,19930921,000000,5.79,5.86,5.61,5.67,1996000,0
+ADSK.US,D,19930922,000000,5.67,6.01,5.63,6.01,3437600,0
+ADSK.US,D,19930923,000000,6.07,6.22,6.01,6.01,2200000,0
+ADSK.US,D,19930924,000000,5.92,6.04,5.92,5.98,637600,0
+ADSK.US,D,19930927,000000,6.01,6.17,5.98,6.01,2610400,0
+ADSK.US,D,19930928,000000,6.01,6.07,5.86,5.86,3304800,0
+ADSK.US,D,19930929,000000,5.92,5.95,5.63,5.7,2998400,0
+ADSK.US,D,19930930,000000,5.67,5.7,5.45,5.51,4961600,0
+ADSK.US,D,19931001,000000,5.54,5.58,5.48,5.51,2172800,0
+ADSK.US,D,19931004,000000,5.56,5.61,5.54,5.58,1922400,0
+ADSK.US,D,19931005,000000,5.63,5.63,5.42,5.45,4547200,0
+ADSK.US,D,19931006,000000,5.51,5.7,5.26,5.33,6121600,0
+ADSK.US,D,19931007,000000,5.36,5.63,5.36,5.51,4824000,0
+ADSK.US,D,19931008,000000,5.54,5.54,5.45,5.46,2580000,0
+ADSK.US,D,19931011,000000,5.51,5.63,5.45,5.63,2161600,0
+ADSK.US,D,19931012,000000,5.67,5.95,5.67,5.88,4692800,0
+ADSK.US,D,19931013,000000,5.86,5.98,5.79,5.88,4044800,0
+ADSK.US,D,19931014,000000,5.88,5.95,5.83,5.86,2636000,0
+ADSK.US,D,19931015,000000,5.88,5.98,5.83,5.95,1704800,0
+ADSK.US,D,19931018,000000,5.95,5.98,5.88,5.88,2046400,0
+ADSK.US,D,19931019,000000,5.92,5.92,5.61,5.67,2520000,0
+ADSK.US,D,19931020,000000,5.67,5.83,5.58,5.79,4737600,0
+ADSK.US,D,19931021,000000,5.73,5.86,5.67,5.83,2926400,0
+ADSK.US,D,19931022,000000,5.88,6.07,5.83,5.92,3961600,0
+ADSK.US,D,19931025,000000,5.92,5.95,5.76,5.76,3228800,0
+ADSK.US,D,19931026,000000,5.83,5.83,5.54,5.63,3572800,0
+ADSK.US,D,19931027,000000,5.73,5.76,5.48,5.58,4013600,0
+ADSK.US,D,19931028,000000,5.51,5.54,5.33,5.39,7281600,0
+ADSK.US,D,19931029,000000,5.29,5.39,5.08,5.33,6421600,0
+ADSK.US,D,19931101,000000,5.39,5.54,5.36,5.42,3108800,0
+ADSK.US,D,19931102,000000,5.17,5.36,5.14,5.21,6653600,0
+ADSK.US,D,19931103,000000,5.29,5.48,5.26,5.39,3126400,0
+ADSK.US,D,19931104,000000,5.39,5.51,5.14,5.21,4410400,0
+ADSK.US,D,19931105,000000,4.83,4.92,4.58,4.89,21915200,0
+ADSK.US,D,19931108,000000,4.89,5,4.83,4.97,5262400,0
+ADSK.US,D,19931109,000000,5.08,5.17,4.79,4.83,8278400,0
+ADSK.US,D,19931110,000000,4.89,5.05,4.87,5.05,3952800,0
+ADSK.US,D,19931111,000000,5.05,5.17,4.99,5.02,4187200,0
+ADSK.US,D,19931112,000000,5.11,5.14,5.05,5.11,3401600,0
+ADSK.US,D,19931115,000000,5.14,5.14,4.99,5.02,3084000,0
+ADSK.US,D,19931116,000000,5.08,5.26,4.99,5.24,7984000,0
+ADSK.US,D,19931117,000000,5.29,5.36,5.14,5.17,6713600,0
+ADSK.US,D,19931118,000000,5.17,5.21,5.02,5.08,2824000,0
+ADSK.US,D,19931119,000000,4.96,5.48,4.89,5.39,9682400,0
+ADSK.US,D,19931122,000000,5.33,5.39,5.24,5.28,3084800,0
+ADSK.US,D,19931123,000000,5.33,5.36,5.17,5.29,5417600,0
+ADSK.US,D,19931124,000000,5.33,5.39,5.29,5.36,2096000,0
+ADSK.US,D,19931126,000000,5.39,5.42,5.36,5.42,440000,0
+ADSK.US,D,19931129,000000,5.42,5.51,5.24,5.29,4268800,0
+ADSK.US,D,19931130,000000,5.26,5.58,5.24,5.51,2916000,0
+ADSK.US,D,19931201,000000,5.58,5.61,5.48,5.56,2647200,0
+ADSK.US,D,19931202,000000,5.54,5.59,5.36,5.51,3180000,0
+ADSK.US,D,19931203,000000,5.51,5.7,5.51,5.61,3156000,0
+ADSK.US,D,19931206,000000,5.51,5.58,5.45,5.46,4918400,0
+ADSK.US,D,19931207,000000,5.51,5.61,5.48,5.51,2340000,0
+ADSK.US,D,19931208,000000,5.51,5.54,5.42,5.43,1232800,0
+ADSK.US,D,19931209,000000,5.36,5.42,5.33,5.36,3207200,0
+ADSK.US,D,19931210,000000,5.33,5.39,5.33,5.36,580000,0
+ADSK.US,D,19931213,000000,5.33,5.33,5.08,5.11,4790400,0
+ADSK.US,D,19931214,000000,5.11,5.17,5.05,5.08,2711200,0
+ADSK.US,D,19931215,000000,5.05,5.14,4.99,5.08,3221600,0
+ADSK.US,D,19931216,000000,5.14,5.21,5.08,5.14,1367200,0
+ADSK.US,D,19931217,000000,5.21,5.54,5.14,5.51,3242400,0
+ADSK.US,D,19931220,000000,5.48,5.63,5.48,5.58,1621600,0
+ADSK.US,D,19931221,000000,5.58,5.61,5.39,5.45,2024000,0
+ADSK.US,D,19931222,000000,5.45,5.51,5.39,5.48,1658400,0
+ADSK.US,D,19931223,000000,5.51,5.67,5.48,5.58,2458400,0
+ADSK.US,D,19931227,000000,5.54,5.61,5.51,5.51,676000,0
+ADSK.US,D,19931228,000000,5.54,5.63,5.51,5.58,996000,0
+ADSK.US,D,19931229,000000,5.58,5.67,5.58,5.61,1060000,0
+ADSK.US,D,19931230,000000,5.63,5.67,5.42,5.63,1947200,0
+ADSK.US,D,19931231,000000,5.61,5.73,5.58,5.58,1237600,0
+ADSK.US,D,19940103,000000,5.54,5.58,5.48,5.54,3055200,0
+ADSK.US,D,19940104,000000,5.48,5.67,5.48,5.62,2977600,0
+ADSK.US,D,19940105,000000,5.61,5.67,5.58,5.61,1280000,0
+ADSK.US,D,19940106,000000,5.63,5.83,5.63,5.73,4475200,0
+ADSK.US,D,19940107,000000,5.7,5.73,5.54,5.7,2495200,0
+ADSK.US,D,19940110,000000,5.67,5.67,5.48,5.51,3366400,0
+ADSK.US,D,19940111,000000,5.48,5.54,5.33,5.42,4897600,0
+ADSK.US,D,19940112,000000,5.45,5.48,5.33,5.38,3157600,0
+ADSK.US,D,19940113,000000,5.36,5.36,5.24,5.26,2266400,0
+ADSK.US,D,19940114,000000,5.29,5.54,5.29,5.54,2301600,0
+ADSK.US,D,19940117,000000,5.48,5.68,5.48,5.68,2175200,0
+ADSK.US,D,19940118,000000,5.67,5.67,5.54,5.58,1447200,0
+ADSK.US,D,19940119,000000,5.54,5.58,5.45,5.54,3291200,0
+ADSK.US,D,19940120,000000,5.48,5.54,5.42,5.51,1755200,0
+ADSK.US,D,19940121,000000,5.54,5.58,5.45,5.51,1584800,0
+ADSK.US,D,19940124,000000,5.42,5.61,5.42,5.51,5386400,0
+ADSK.US,D,19940125,000000,5.51,5.73,5.51,5.73,4000000,0
+ADSK.US,D,19940126,000000,5.73,5.98,5.73,5.95,7001600,0
+ADSK.US,D,19940127,000000,5.86,5.95,5.73,5.95,5646400,0
+ADSK.US,D,19940128,000000,5.95,6.2,5.95,6.13,9392800,0
+ADSK.US,D,19940131,000000,6.2,6.47,6.17,6.41,6926400,0
+ADSK.US,D,19940201,000000,6.32,6.32,6.13,6.2,10162400,0
+ADSK.US,D,19940202,000000,6.22,6.29,6.13,6.17,3191200,0
+ADSK.US,D,19940203,000000,6.13,6.22,6.07,6.21,2086400,0
+ADSK.US,D,19940204,000000,6.2,6.32,5.98,6.04,4456000,0
+ADSK.US,D,19940207,000000,6.04,6.44,5.98,6.44,4428800,0
+ADSK.US,D,19940208,000000,6.41,6.44,6.25,6.38,3710400,0
+ADSK.US,D,19940209,000000,6.32,6.66,6.32,6.59,4320000,0
+ADSK.US,D,19940210,000000,6.57,6.63,6.44,6.59,3506400,0
+ADSK.US,D,19940211,000000,6.63,6.72,6.54,6.63,2271200,0
+ADSK.US,D,19940214,000000,6.63,6.75,6.57,6.64,2911200,0
+ADSK.US,D,19940215,000000,6.63,6.72,6.59,6.59,1461600,0
+ADSK.US,D,19940216,000000,6.59,6.66,6.38,6.54,2184800,0
+ADSK.US,D,19940217,000000,6.54,6.59,6.5,6.59,1944000,0
+ADSK.US,D,19940218,000000,6.54,6.59,6.41,6.47,2887200,0
+ADSK.US,D,19940222,000000,6.54,6.54,6.38,6.47,2810400,0
+ADSK.US,D,19940223,000000,6.54,6.84,6.47,6.79,10138400,0
+ADSK.US,D,19940224,000000,6.88,7.4,6.88,7.28,22902400,0
+ADSK.US,D,19940225,000000,7.25,7.31,7.06,7.24,6972800,0
+ADSK.US,D,19940228,000000,7.25,7.37,7.16,7.16,5484000,0
+ADSK.US,D,19940301,000000,7.14,7.31,7.12,7.16,6707200,0
+ADSK.US,D,19940302,000000,7,7.37,6.94,7.36,8246400,0
+ADSK.US,D,19940303,000000,7.34,7.43,7.28,7.4,2504000,0
+ADSK.US,D,19940304,000000,7.37,7.53,7.34,7.43,4921600,0
+ADSK.US,D,19940307,000000,7.55,7.55,7.43,7.48,1104800,0
+ADSK.US,D,19940308,000000,7.46,7.53,7.34,7.39,2535200,0
+ADSK.US,D,19940309,000000,7.4,7.5,7.37,7.46,3067200,0
+ADSK.US,D,19940310,000000,7.46,7.55,7.4,7.43,4786400,0
+ADSK.US,D,19940311,000000,7.5,7.59,7.4,7.55,3447200,0
+ADSK.US,D,19940314,000000,7.59,7.65,7.59,7.59,2447200,0
+ADSK.US,D,19940315,000000,7.59,7.65,7.28,7.31,5004000,0
+ADSK.US,D,19940316,000000,7.31,7.37,7.31,7.34,2113600,0
+ADSK.US,D,19940317,000000,7.31,7.37,7.28,7.28,1941600,0
+ADSK.US,D,19940318,000000,7.21,7.34,7.18,7.34,1527200,0
+ADSK.US,D,19940321,000000,7.31,7.39,7.28,7.36,1997600,0
+ADSK.US,D,19940322,000000,7.31,7.43,7.31,7.43,2249600,0
+ADSK.US,D,19940323,000000,7.43,7.46,7.4,7.43,937600,0
+ADSK.US,D,19940324,000000,7.4,7.43,7.34,7.37,4321600,0
+ADSK.US,D,19940325,000000,7.37,7.46,7.16,7.16,2828800,0
+ADSK.US,D,19940328,000000,7.18,7.18,6.94,7.09,6409600,0
+ADSK.US,D,19940329,000000,7.12,7.21,6.91,7,4024000,0
+ADSK.US,D,19940330,000000,6.91,6.96,6.69,6.82,6956000,0
+ADSK.US,D,19940331,000000,6.91,7.18,6.82,7.18,4562400,0
+ADSK.US,D,19940404,000000,6.91,7.21,6.88,7.12,5188800,0
+ADSK.US,D,19940405,000000,7.2,7.21,7.16,7.2,2044800,0
+ADSK.US,D,19940406,000000,7.18,7.25,7.03,7.24,1642400,0
+ADSK.US,D,19940407,000000,7.25,7.53,7.21,7.48,3157600,0
+ADSK.US,D,19940408,000000,7.5,7.5,7.28,7.34,1864800,0
+ADSK.US,D,19940411,000000,7.28,7.5,7.21,7.37,2355200,0
+ADSK.US,D,19940412,000000,7.37,7.37,7.11,7.21,2001600,0
+ADSK.US,D,19940413,000000,7.21,7.21,6.66,6.82,4190400,0
+ADSK.US,D,19940414,000000,6.82,6.91,6.72,6.88,2578400,0
+ADSK.US,D,19940415,000000,6.88,6.88,6.69,6.84,4157600,0
+ADSK.US,D,19940418,000000,6.79,6.88,6.57,6.59,3296000,0
+ADSK.US,D,19940419,000000,6.63,6.63,6.25,6.42,5712800,0
+ADSK.US,D,19940420,000000,6.41,6.63,6.41,6.63,4204800,0
+ADSK.US,D,19940421,000000,6.69,6.82,6.57,6.79,1880000,0
+ADSK.US,D,19940422,000000,6.75,6.94,6.75,6.88,2007200,0
+ADSK.US,D,19940425,000000,6.88,6.94,6.79,6.86,1252800,0
+ADSK.US,D,19940426,000000,6.91,6.91,6.59,6.67,1161600,0
+ADSK.US,D,19940428,000000,6.63,6.69,6.63,6.69,498400,0
+ADSK.US,D,19940429,000000,6.63,6.66,6.25,6.29,4722400,0
+ADSK.US,D,19940502,000000,6.29,6.44,6.29,6.35,3947200,0
+ADSK.US,D,19940503,000000,6.38,6.38,6.22,6.35,2762400,0
+ADSK.US,D,19940504,000000,6.41,6.54,6.35,6.47,1369600,0
+ADSK.US,D,19940505,000000,6.47,6.82,6.44,6.75,3058400,0
+ADSK.US,D,19940506,000000,6.66,6.75,6.5,6.55,2456000,0
+ADSK.US,D,19940509,000000,6.57,6.66,6.47,6.59,1956000,0
+ADSK.US,D,19940510,000000,6.64,6.75,6.59,6.66,640000,0
+ADSK.US,D,19940511,000000,6.72,6.75,6.41,6.46,4964000,0
+ADSK.US,D,19940512,000000,6.54,6.57,6.41,6.44,1382400,0
+ADSK.US,D,19940513,000000,6.47,6.47,6.38,6.47,452800,0
+ADSK.US,D,19940516,000000,6.41,6.59,6.35,6.35,1517600,0
+ADSK.US,D,19940517,000000,6.35,6.44,6.01,6.15,2637600,0
+ADSK.US,D,19940518,000000,6.22,6.38,6.2,6.38,2258400,0
+ADSK.US,D,19940519,000000,6.41,6.75,6.41,6.57,3782400,0
+ADSK.US,D,19940520,000000,5.86,6.22,5.79,6.22,17308800,0
+ADSK.US,D,19940523,000000,6.22,6.41,6.17,6.3,4193600,0
+ADSK.US,D,19940524,000000,6.35,6.5,6.32,6.41,4681600,0
+ADSK.US,D,19940525,000000,6.38,6.47,6.35,6.47,2757600,0
+ADSK.US,D,19940526,000000,6.47,6.47,6.38,6.41,2221600,0
+ADSK.US,D,19940527,000000,6.38,6.47,6.38,6.44,2180000,0
+ADSK.US,D,19940531,000000,6.47,6.47,6.38,6.38,246400,0
+ADSK.US,D,19940601,000000,6.35,6.44,6.35,6.35,493600,0
+ADSK.US,D,19940602,000000,6.41,6.44,6.35,6.41,1767200,0
+ADSK.US,D,19940603,000000,6.44,6.47,6.38,6.44,671200,0
+ADSK.US,D,19940606,000000,6.41,6.47,6.41,6.41,266400,0
+ADSK.US,D,19940607,000000,6.38,6.47,6.32,6.44,1684800,0
+ADSK.US,D,19940608,000000,6.44,6.44,6.13,6.22,3426400,0
+ADSK.US,D,19940609,000000,6.25,6.25,6.07,6.25,846400,0
+ADSK.US,D,19940610,000000,6.25,6.32,6.13,6.17,1187200,0
+ADSK.US,D,19940613,000000,6.2,6.2,6.01,6.05,1632800,0
+ADSK.US,D,19940614,000000,6.1,6.17,6.04,6.13,1516000,0
+ADSK.US,D,19940615,000000,6.07,6.15,5.95,6.07,2926400,0
+ADSK.US,D,19940616,000000,6.04,6.1,5.88,5.95,2895200,0
+ADSK.US,D,19940617,000000,5.95,6.2,5.86,6.13,4333600,0
+ADSK.US,D,19940620,000000,6.01,6.29,5.98,6.25,2892800,0
+ADSK.US,D,19940621,000000,6.17,6.22,6.01,6.01,3557600,0
+ADSK.US,D,19940622,000000,6.17,6.38,6.07,6.29,6212800,0
+ADSK.US,D,19940623,000000,6.25,6.32,6.01,6.1,2432800,0
+ADSK.US,D,19940624,000000,6.04,6.22,6.01,6.03,1375200,0
+ADSK.US,D,19940627,000000,6.07,6.13,6.01,6.01,938400,0
+ADSK.US,D,19940628,000000,6.13,6.13,6.04,6.08,520000,0
+ADSK.US,D,19940629,000000,6.13,6.29,6.04,6.29,1116000,0
+ADSK.US,D,19940630,000000,6.32,6.38,6.1,6.13,1680000,0
+ADSK.US,D,19940701,000000,6.17,6.17,5.94,6.1,2598400,0
+ADSK.US,D,19940705,000000,6.1,6.17,6.01,6.07,1218400,0
+ADSK.US,D,19940706,000000,6.07,6.07,5.79,5.83,3375200,0
+ADSK.US,D,19940707,000000,5.92,6.07,5.76,6.01,3041600,0
+ADSK.US,D,19940708,000000,5.96,6.22,5.92,6.13,3175200,0
+ADSK.US,D,19940711,000000,6.22,6.41,6.13,6.38,2268800,0
+ADSK.US,D,19940712,000000,6.41,6.47,6.29,6.44,1853600,0
+ADSK.US,D,19940713,000000,6.44,6.84,6.44,6.84,5110400,0
+ADSK.US,D,19940714,000000,6.82,7,6.59,6.77,4770400,0
+ADSK.US,D,19940715,000000,6.74,6.75,6.5,6.54,1926400,0
+ADSK.US,D,19940718,000000,6.54,6.63,6.5,6.58,1391200,0
+ADSK.US,D,19940719,000000,6.54,6.66,6.54,6.54,811200,0
+ADSK.US,D,19940720,000000,6.5,6.54,6.29,6.33,1740000,0
+ADSK.US,D,19940721,000000,6.29,6.41,6.29,6.35,648800,0
+ADSK.US,D,19940722,000000,6.41,6.44,6.32,6.44,956000,0
+ADSK.US,D,19940725,000000,6.44,6.75,6.38,6.75,2135200,0
+ADSK.US,D,19940726,000000,6.82,6.88,6.66,6.69,2328800,0
+ADSK.US,D,19940727,000000,6.69,6.72,6.59,6.69,888800,0
+ADSK.US,D,19940728,000000,6.66,6.72,6.29,6.52,9472800,0
+ADSK.US,D,19940729,000000,6.47,6.64,6.44,6.54,2084800,0
+ADSK.US,D,19940801,000000,6.5,6.72,6.5,6.66,1180000,0
+ADSK.US,D,19940802,000000,6.72,6.79,6.57,6.59,4107200,0
+ADSK.US,D,19940803,000000,6.35,6.52,6.22,6.49,5824000,0
+ADSK.US,D,19940804,000000,6.5,6.63,6.44,6.44,3652800,0
+ADSK.US,D,19940805,000000,6.41,6.44,6.25,6.35,2018400,0
+ADSK.US,D,19940808,000000,6.28,6.5,6.25,6.44,1782400,0
+ADSK.US,D,19940809,000000,6.5,6.57,6.29,6.37,3247200,0
+ADSK.US,D,19940810,000000,6.38,6.38,6.13,6.25,5493600,0
+ADSK.US,D,19940811,000000,6.22,6.44,6.2,6.33,4487200,0
+ADSK.US,D,19940812,000000,6.35,6.38,6.25,6.32,2944000,0
+ADSK.US,D,19940815,000000,6.38,6.38,6.13,6.17,4467200,0
+ADSK.US,D,19940816,000000,6.13,6.44,6.1,6.38,5686400,0
+ADSK.US,D,19940817,000000,6.41,6.47,6.2,6.32,7557600,0
+ADSK.US,D,19940818,000000,6.32,6.35,6.15,6.17,7300000,0
+ADSK.US,D,19940819,000000,6.88,7.25,6.84,7.21,21753600,0
+ADSK.US,D,19940822,000000,7.12,7.53,7.12,7.18,10506400,0
+ADSK.US,D,19940823,000000,7.21,7.31,7.03,7.21,6176000,0
+ADSK.US,D,19940824,000000,7.21,7.37,7.21,7.34,1781600,0
+ADSK.US,D,19940825,000000,7.33,7.78,7.31,7.75,7364800,0
+ADSK.US,D,19940826,000000,7.71,7.83,7.71,7.8,5886400,0
+ADSK.US,D,19940829,000000,7.8,8.18,7.75,7.95,6908800,0
+ADSK.US,D,19940830,000000,7.9,7.99,7.59,7.62,3621600,0
+ADSK.US,D,19940831,000000,7.68,7.68,7.53,7.53,2653600,0
+ADSK.US,D,19940901,000000,7.43,7.75,7.37,7.65,3504000,0
+ADSK.US,D,19940902,000000,7.68,7.75,7.5,7.51,2382400,0
+ADSK.US,D,19940906,000000,7.5,7.53,7.4,7.5,1944800,0
+ADSK.US,D,19940907,000000,7.53,7.71,7.53,7.65,4148800,0
+ADSK.US,D,19940908,000000,7.68,7.87,7.68,7.79,3986400,0
+ADSK.US,D,19940909,000000,7.68,7.75,7.55,7.61,2656000,0
+ADSK.US,D,19940912,000000,7.55,7.62,7.43,7.46,1791200,0
+ADSK.US,D,19940913,000000,7.5,7.55,7.43,7.53,912800,0
+ADSK.US,D,19940914,000000,7.5,7.53,7.41,7.48,1035200,0
+ADSK.US,D,19940915,000000,7.5,7.68,7.46,7.68,2953600,0
+ADSK.US,D,19940916,000000,7.62,7.71,7.55,7.71,4141600,0
+ADSK.US,D,19940919,000000,7.65,7.83,7.59,7.65,3500000,0
+ADSK.US,D,19940920,000000,7.62,7.62,7.37,7.39,2172800,0
+ADSK.US,D,19940921,000000,7.37,7.41,7.12,7.2,3295200,0
+ADSK.US,D,19940922,000000,7.28,7.5,7.21,7.46,4948800,0
+ADSK.US,D,19940923,000000,7.43,7.75,7.43,7.62,4855200,0
+ADSK.US,D,19940926,000000,7.53,7.62,7.53,7.62,1648800,0
+ADSK.US,D,19940927,000000,7.59,7.71,7.55,7.62,1887200,0
+ADSK.US,D,19940928,000000,7.55,7.71,7.55,7.68,744800,0
+ADSK.US,D,19940929,000000,7.71,7.9,7.71,7.8,3786400,0
+ADSK.US,D,19940930,000000,7.83,7.87,7.75,7.75,3611200,0
+ADSK.US,D,19941003,000000,7.8,7.99,7.71,7.93,3144000,0
+ADSK.US,D,19941004,000000,7.93,8.01,7.83,7.88,4358400,0
+ADSK.US,D,19941005,000000,7.8,7.99,7.8,7.93,3207200,0
+ADSK.US,D,19941006,000000,7.93,7.99,7.83,7.9,2300000,0
+ADSK.US,D,19941007,000000,7.87,7.96,7.83,7.93,2176000,0
+ADSK.US,D,19941010,000000,7.93,8.3,7.93,8.29,4796000,0
+ADSK.US,D,19941011,000000,8.33,8.58,8.27,8.46,4956000,0
+ADSK.US,D,19941012,000000,8.46,8.61,8.39,8.6,1696000,0
+ADSK.US,D,19941013,000000,8.61,8.67,8.43,8.44,2471200,0
+ADSK.US,D,19941014,000000,8.43,8.46,8.21,8.3,2416000,0
+ADSK.US,D,19941017,000000,8.12,8.39,8.12,8.33,3921600,0
+ADSK.US,D,19941018,000000,8.33,8.33,8.24,8.33,262400,0
+ADSK.US,D,19941019,000000,8.24,8.39,8.24,8.33,724000,0
+ADSK.US,D,19941020,000000,8.39,8.39,8.14,8.33,1028800,0
+ADSK.US,D,19941021,000000,8.27,8.39,8.27,8.39,1196000,0
+ADSK.US,D,19941024,000000,8.37,8.39,8.27,8.3,2622400,0
+ADSK.US,D,19941025,000000,8.21,8.37,8.09,8.14,2176000,0
+ADSK.US,D,19941026,000000,8.18,8.24,8.14,8.18,1013600,0
+ADSK.US,D,19941027,000000,8.24,8.43,8.18,8.39,1448800,0
+ADSK.US,D,19941028,000000,8.37,8.55,8.37,8.52,1924800,0
+ADSK.US,D,19941031,000000,8.48,8.61,8.37,8.55,1035600,0
+ADSK.US,D,19941101,000000,8.48,8.48,8.24,8.24,870800,0
+ADSK.US,D,19941102,000000,8.18,8.37,7.99,8.12,2206800,0
+ADSK.US,D,19941103,000000,8.18,8.24,8.12,8.12,670800,0
+ADSK.US,D,19941104,000000,8.18,8.18,7.75,7.8,1554400,0
+ADSK.US,D,19941107,000000,7.75,7.87,7.62,7.85,880000,0
+ADSK.US,D,19941108,000000,7.87,8.24,7.75,8.05,883200,0
+ADSK.US,D,19941109,000000,8.24,8.24,7.87,8.12,1242000,0
+ADSK.US,D,19941110,000000,8.12,8.12,7.87,7.93,786800,0
+ADSK.US,D,19941111,000000,7.87,8.18,7.87,7.87,1636400,0
+ADSK.US,D,19941114,000000,7.93,8.24,7.87,8.24,2128000,0
+ADSK.US,D,19941115,000000,8.24,8.61,8.12,8.43,3286400,0
+ADSK.US,D,19941116,000000,8.43,8.55,8.3,8.39,1722400,0
+ADSK.US,D,19941117,000000,8.48,8.48,8.24,8.37,1773200,0
+ADSK.US,D,19941118,000000,9.04,9.66,8.73,9.57,16128800,0
+ADSK.US,D,19941121,000000,9.6,9.91,9.41,9.68,3842400,0
+ADSK.US,D,19941122,000000,9.54,9.54,8.98,9.04,4604400,0
+ADSK.US,D,19941123,000000,8.98,9.17,8.67,8.73,6888000,0
+ADSK.US,D,19941125,000000,8.86,8.86,8.48,8.5,1805600,0
+ADSK.US,D,19941128,000000,8.55,9.23,8.48,9.17,4628800,0
+ADSK.US,D,19941129,000000,9.36,9.63,9.11,9.36,5768800,0
+ADSK.US,D,19941130,000000,9.36,9.48,9.23,9.32,2568000,0
+ADSK.US,D,19941201,000000,9.29,9.41,9.04,9.04,2901200,0
+ADSK.US,D,19941202,000000,9.17,9.17,8.98,9.17,2170000,0
+ADSK.US,D,19941205,000000,9.17,9.23,9.04,9.04,1080800,0
+ADSK.US,D,19941206,000000,8.98,9.11,8.79,8.86,1730000,0
+ADSK.US,D,19941207,000000,8.79,9.04,8.67,8.92,1524400,0
+ADSK.US,D,19941208,000000,8.86,8.98,8.55,8.58,1298000,0
+ADSK.US,D,19941209,000000,8.67,8.95,8.55,8.92,3763200,0
+ADSK.US,D,19941212,000000,8.98,9.11,8.79,8.92,2974800,0
+ADSK.US,D,19941213,000000,9.04,9.04,8.79,8.98,1445600,0
+ADSK.US,D,19941214,000000,8.86,9.04,8.86,9.04,2292000,0
+ADSK.US,D,19941215,000000,9.04,9.41,8.98,9.23,2976800,0
+ADSK.US,D,19941216,000000,9.29,9.6,9.17,9.48,3488800,0
+ADSK.US,D,19941219,000000,9.54,9.79,9.48,9.72,3112400,0
+ADSK.US,D,19941220,000000,9.72,9.85,9.66,9.71,3908000,0
+ADSK.US,D,19941221,000000,9.79,9.97,9.66,9.89,2463600,0
+ADSK.US,D,19941222,000000,9.97,9.97,9.66,9.82,3816800,0
+ADSK.US,D,19941223,000000,9.85,9.97,9.72,9.85,890000,0
+ADSK.US,D,19941227,000000,9.85,10.22,9.41,10.1,2124400,0
+ADSK.US,D,19941228,000000,10.1,10.29,9.85,9.85,778800,0
+ADSK.US,D,19941229,000000,9.91,10.04,9.48,9.54,1008000,0
+ADSK.US,D,19941230,000000,9.66,9.97,9.48,9.82,1451200,0
+ADSK.US,D,19950103,000000,9.72,9.85,9.23,9.26,2272400,0
+ADSK.US,D,19950104,000000,9.23,9.66,9.23,9.54,2409200,0
+ADSK.US,D,19950105,000000,9.48,9.66,9.41,9.54,1403200,0
+ADSK.US,D,19950106,000000,9.66,9.72,9.48,9.63,525600,0
+ADSK.US,D,19950109,000000,9.66,9.91,9.54,9.91,1254400,0
+ADSK.US,D,19950110,000000,9.85,10.16,9.54,9.6,1932400,0
+ADSK.US,D,19950111,000000,9.79,9.79,9.29,9.54,1415600,0
+ADSK.US,D,19950112,000000,9.6,9.6,8.98,9.29,2695600,0
+ADSK.US,D,19950113,000000,9.23,9.36,8.46,8.95,7333200,0
+ADSK.US,D,19950116,000000,8.98,9.36,8.98,9.11,2034400,0
+ADSK.US,D,19950117,000000,9.04,9.41,8.92,9.29,1886800,0
+ADSK.US,D,19950118,000000,9.17,9.57,9.17,9.29,1408800,0
+ADSK.US,D,19950119,000000,9.36,9.36,8.67,8.73,2900800,0
+ADSK.US,D,19950120,000000,8.73,8.79,8.18,8.34,5606800,0
+ADSK.US,D,19950123,000000,8.12,8.48,8.12,8.37,2637600,0
+ADSK.US,D,19950124,000000,8.48,8.55,8.37,8.39,1153200,0
+ADSK.US,D,19950125,000000,7.99,8.48,7.99,8.39,2442000,0
+ADSK.US,D,19950126,000000,8.48,8.48,8.05,8.24,1052000,0
+ADSK.US,D,19950127,000000,8.48,8.48,8.12,8.39,1347600,0
+ADSK.US,D,19950130,000000,8.37,8.43,7.99,8.09,1495200,0
+ADSK.US,D,19950131,000000,8.24,8.43,8.18,8.21,2084400,0
+ADSK.US,D,19950201,000000,8.3,8.61,8.24,8.43,2765600,0
+ADSK.US,D,19950202,000000,8.43,8.48,8.3,8.37,578000,0
+ADSK.US,D,19950203,000000,8.61,8.73,8.48,8.67,2627600,0
+ADSK.US,D,19950206,000000,8.73,9.11,8.61,8.92,2296400,0
+ADSK.US,D,19950207,000000,8.92,8.98,8.55,8.61,1444400,0
+ADSK.US,D,19950208,000000,8.67,8.79,8.55,8.67,1452000,0
+ADSK.US,D,19950209,000000,8.67,8.92,8.67,8.73,1240000,0
+ADSK.US,D,19950210,000000,8.73,8.79,8.43,8.67,942000,0
+ADSK.US,D,19950213,000000,8.55,8.67,8.43,8.67,296400,0
+ADSK.US,D,19950214,000000,8.55,8.79,8.55,8.64,880800,0
+ADSK.US,D,19950215,000000,8.73,9.14,8.67,9.02,2760000,0
+ADSK.US,D,19950216,000000,9.23,9.36,8.79,8.92,2242000,0
+ADSK.US,D,19950217,000000,8.92,8.98,8.73,8.89,1410800,0
+ADSK.US,D,19950221,000000,8.86,9.04,8.79,8.79,1236400,0
+ADSK.US,D,19950222,000000,8.67,8.86,8.61,8.86,1498800,0
+ADSK.US,D,19950223,000000,9.29,9.54,9.17,9.45,14285600,0
+ADSK.US,D,19950224,000000,9.36,9.79,9.36,9.66,4923600,0
+ADSK.US,D,19950227,000000,9.66,9.91,9.6,9.6,4533600,0
+ADSK.US,D,19950228,000000,9.6,9.72,9.41,9.72,2770000,0
+ADSK.US,D,19950301,000000,9.66,9.79,9.66,9.72,2046800,0
+ADSK.US,D,19950302,000000,9.66,9.79,9.54,9.66,2338000,0
+ADSK.US,D,19950303,000000,9.66,9.95,9.6,9.89,2320800,0
+ADSK.US,D,19950306,000000,9.72,9.91,9.6,9.72,2125600,0
+ADSK.US,D,19950307,000000,9.66,9.85,9.36,9.41,1996400,0
+ADSK.US,D,19950308,000000,9.48,9.6,9.36,9.41,1734400,0
+ADSK.US,D,19950309,000000,9.36,9.54,9.36,9.48,1088800,0
+ADSK.US,D,19950310,000000,9.48,9.66,9.36,9.66,1174400,0
+ADSK.US,D,19950313,000000,9.66,9.66,9.54,9.6,2156800,0
+ADSK.US,D,19950314,000000,9.6,9.72,9.6,9.72,1242400,0
+ADSK.US,D,19950315,000000,9.6,10.29,9.6,10.29,4063600,0
+ADSK.US,D,19950316,000000,10.16,10.53,10.1,10.29,3723600,0
+ADSK.US,D,19950317,000000,10.35,10.4,10.01,10.1,1842000,0
+ADSK.US,D,19950320,000000,10.04,10.14,9.91,9.97,1781200,0
+ADSK.US,D,19950321,000000,9.97,10.4,9.97,10.35,2682400,0
+ADSK.US,D,19950322,000000,10.35,10.47,10.22,10.35,1175600,0
+ADSK.US,D,19950323,000000,10.35,10.6,10.22,10.35,2169200,0
+ADSK.US,D,19950324,000000,10.4,10.53,10.35,10.44,2050800,0
+ADSK.US,D,19950327,000000,10.4,10.44,10.29,10.35,1136400,0
+ADSK.US,D,19950328,000000,10.35,10.9,10.35,10.9,3012400,0
+ADSK.US,D,19950329,000000,10.4,10.9,10.29,10.6,6661200,0
+ADSK.US,D,19950330,000000,10.65,10.84,10.35,10.65,2500000,0
+ADSK.US,D,19950331,000000,10.35,10.6,10.29,10.44,1625200,0
+ADSK.US,D,19950403,000000,10.35,10.47,10.1,10.22,2298000,0
+ADSK.US,D,19950404,000000,10.16,10.4,10.04,10.1,1441200,0
+ADSK.US,D,19950405,000000,10.1,10.22,9.79,10.16,2207600,0
+ADSK.US,D,19950406,000000,10.04,10.35,10.04,10.16,1003200,0
+ADSK.US,D,19950407,000000,10.35,10.53,10.1,10.29,1613600,0
+ADSK.US,D,19950410,000000,10.29,10.47,10.16,10.44,1192400,0
+ADSK.US,D,19950411,000000,10.47,10.6,10.4,10.44,938000,0
+ADSK.US,D,19950412,000000,10.4,10.6,10.29,10.4,492400,0
+ADSK.US,D,19950413,000000,10.22,10.4,10.1,10.1,1209200,0
+ADSK.US,D,19950417,000000,10.22,10.22,9.72,9.72,1696800,0
+ADSK.US,D,19950418,000000,9.79,9.91,9.29,9.54,2212000,0
+ADSK.US,D,19950419,000000,9.48,9.6,9.04,9.04,3633200,0
+ADSK.US,D,19950420,000000,9.04,9.41,9.04,9.11,3706400,0
+ADSK.US,D,19950421,000000,9.11,9.23,8.98,8.99,2981200,0
+ADSK.US,D,19950424,000000,8.98,9.36,8.86,9.23,5365200,0
+ADSK.US,D,19950425,000000,8.92,8.92,8.18,8.61,20842000,0
+ADSK.US,D,19950426,000000,8.67,8.86,8.55,8.79,6803200,0
+ADSK.US,D,19950427,000000,8.79,8.92,8.61,8.64,2975600,0
+ADSK.US,D,19950428,000000,8.61,8.73,8.3,8.44,3002000,0
+ADSK.US,D,19950501,000000,8.48,8.86,8.43,8.61,5721200,0
+ADSK.US,D,19950502,000000,8.73,8.92,8.61,8.92,3225600,0
+ADSK.US,D,19950503,000000,8.92,8.98,8.67,8.98,3150000,0
+ADSK.US,D,19950504,000000,8.98,9.11,8.43,8.52,4408800,0
+ADSK.US,D,19950505,000000,8.67,8.79,8.48,8.67,3020800,0
+ADSK.US,D,19950508,000000,8.48,8.92,8.48,8.86,3333600,0
+ADSK.US,D,19950509,000000,8.79,8.92,8.79,8.83,1855200,0
+ADSK.US,D,19950510,000000,8.86,8.86,8.67,8.73,776400,0
+ADSK.US,D,19950511,000000,8.67,8.92,8.61,8.86,1739200,0
+ADSK.US,D,19950512,000000,8.86,9.29,8.73,9.2,2236800,0
+ADSK.US,D,19950515,000000,9.29,9.6,9.17,9.57,4339200,0
+ADSK.US,D,19950516,000000,9.6,9.6,9.41,9.54,1890000,0
+ADSK.US,D,19950517,000000,9.57,9.79,9.48,9.66,2092400,0
+ADSK.US,D,19950518,000000,9.72,10.04,9.6,9.62,3279200,0
+ADSK.US,D,19950519,000000,9.48,9.54,9.11,9.11,3901200,0
+ADSK.US,D,19950522,000000,9.11,9.72,9.11,9.54,3840000,0
+ADSK.US,D,19950523,000000,9.48,9.85,9.48,9.85,4319200,0
+ADSK.US,D,19950524,000000,9.85,9.91,9.54,9.66,2002400,0
+ADSK.US,D,19950525,000000,9.66,9.66,9.29,9.48,2377600,0
+ADSK.US,D,19950526,000000,9.41,9.54,9.36,9.41,1040800,0
+ADSK.US,D,19950530,000000,9.36,9.48,9.23,9.26,2208000,0
+ADSK.US,D,19950531,000000,9.36,9.48,9.17,9.17,2468800,0
+ADSK.US,D,19950601,000000,9.17,9.48,9.17,9.41,1973600,0
+ADSK.US,D,19950602,000000,9.36,9.6,9.29,9.48,1198000,0
+ADSK.US,D,19950605,000000,9.66,9.85,9.6,9.85,3070000,0
+ADSK.US,D,19950606,000000,9.85,10.04,9.72,9.79,3074400,0
+ADSK.US,D,19950607,000000,9.79,10.1,9.72,9.91,3131200,0
+ADSK.US,D,19950608,000000,9.97,10.22,9.97,10.16,1571200,0
+ADSK.US,D,19950609,000000,10.04,10.19,9.97,10.1,1694400,0
+ADSK.US,D,19950612,000000,10.1,10.35,10.04,10.29,1284400,0
+ADSK.US,D,19950613,000000,10.4,10.47,10.16,10.31,2698800,0
+ADSK.US,D,19950614,000000,10.22,10.29,10.1,10.19,1638000,0
+ADSK.US,D,19950615,000000,10.22,10.35,10.1,10.16,1289200,0
+ADSK.US,D,19950616,000000,10.29,10.29,10.1,10.22,1430800,0
+ADSK.US,D,19950619,000000,10.1,10.9,10.1,10.84,2950000,0
+ADSK.US,D,19950620,000000,10.9,10.96,10.71,10.9,1598000,0
+ADSK.US,D,19950621,000000,10.9,10.96,10.6,10.6,1017600,0
+ADSK.US,D,19950622,000000,10.71,10.96,10.65,10.9,963200,0
+ADSK.US,D,19950623,000000,10.71,11.03,10.71,10.94,859200,0
+ADSK.US,D,19950626,000000,10.84,10.96,10.6,10.65,1136800,0
+ADSK.US,D,19950627,000000,10.53,10.9,10.47,10.71,1800800,0
+ADSK.US,D,19950628,000000,10.65,10.71,10.29,10.35,1620800,0
+ADSK.US,D,19950629,000000,10.47,10.71,10.4,10.65,1978800,0
+ADSK.US,D,19950630,000000,10.65,10.78,10.53,10.65,1269200,0
+ADSK.US,D,19950703,000000,10.53,10.65,10.53,10.6,315200,0
+ADSK.US,D,19950705,000000,10.71,10.9,10.65,10.65,1156400,0
+ADSK.US,D,19950706,000000,10.65,10.9,10.65,10.9,1056800,0
+ADSK.US,D,19950707,000000,10.84,11.28,10.84,11.21,1733200,0
+ADSK.US,D,19950710,000000,11.15,11.4,11.09,11.3,1312000,0
+ADSK.US,D,19950711,000000,11.21,11.28,11.03,11.09,2178000,0
+ADSK.US,D,19950712,000000,11.21,11.28,11.09,11.15,864400,0
+ADSK.US,D,19950713,000000,11.28,11.96,11.15,11.77,2218000,0
+ADSK.US,D,19950714,000000,11.77,12.08,11.59,12.08,1380800,0
+ADSK.US,D,19950717,000000,12.14,12.45,12.08,12.14,3294800,0
+ADSK.US,D,19950718,000000,12.08,12.21,11.46,11.52,2038800,0
+ADSK.US,D,19950719,000000,10.96,11.21,10.6,11.09,2862000,0
+ADSK.US,D,19950720,000000,11.15,11.21,10.53,10.81,3253200,0
+ADSK.US,D,19950721,000000,10.84,11.46,10.78,11.34,3060800,0
+ADSK.US,D,19950724,000000,11.4,11.52,11.34,11.49,1362000,0
+ADSK.US,D,19950725,000000,11.46,11.59,11.4,11.51,1238800,0
+ADSK.US,D,19950726,000000,11.46,11.71,11.46,11.59,1784400,0
+ADSK.US,D,19950727,000000,11.64,11.89,11.52,11.83,2311200,0
+ADSK.US,D,19950728,000000,11.71,12.08,11.71,11.8,822000,0
+ADSK.US,D,19950731,000000,11.77,11.79,11.15,11.21,2131200,0
+ADSK.US,D,19950801,000000,11.28,11.28,10.78,11.18,2517600,0
+ADSK.US,D,19950802,000000,11.46,11.52,11.34,11.46,3306400,0
+ADSK.US,D,19950803,000000,11.03,11.21,10.96,11.21,1342000,0
+ADSK.US,D,19950804,000000,11.21,11.28,11.15,11.21,236800,0
+ADSK.US,D,19950807,000000,11.21,11.21,11.09,11.15,1091200,0
+ADSK.US,D,19950808,000000,11.34,11.46,11.28,11.34,3223200,0
+ADSK.US,D,19950809,000000,11.46,11.59,11.15,11.28,1800000,0
+ADSK.US,D,19950810,000000,11.21,11.77,11.21,11.59,1407600,0
+ADSK.US,D,19950811,000000,11.77,12.02,11.52,11.89,1739200,0
+ADSK.US,D,19950814,000000,11.96,12.57,11.96,12.39,3811200,0
+ADSK.US,D,19950815,000000,12.45,12.57,12.21,12.54,3564800,0
+ADSK.US,D,19950816,000000,12.57,13.13,12.52,12.88,10769200,0
+ADSK.US,D,19950817,000000,13.13,13.13,12.61,12.61,2314400,0
+ADSK.US,D,19950818,000000,12.21,12.27,11.71,11.77,8847600,0
+ADSK.US,D,19950821,000000,12.08,12.08,11.03,11.03,4551200,0
+ADSK.US,D,19950822,000000,11.21,11.4,11.03,11.4,2962400,0
+ADSK.US,D,19950823,000000,11.4,11.59,11.09,11.34,2587600,0
+ADSK.US,D,19950824,000000,11.4,11.4,10.78,10.9,2096400,0
+ADSK.US,D,19950825,000000,10.9,11.28,10.88,11.09,2186400,0
+ADSK.US,D,19950828,000000,11.21,11.21,10.84,10.84,1980800,0
+ADSK.US,D,19950829,000000,10.96,10.96,10.29,10.96,5061200,0
+ADSK.US,D,19950830,000000,11.09,11.34,10.96,11.34,3576400,0
+ADSK.US,D,19950831,000000,11.4,11.59,11.28,11.43,1650000,0
+ADSK.US,D,19950901,000000,11.4,11.4,11.15,11.21,842000,0
+ADSK.US,D,19950905,000000,11.4,11.4,11.21,11.28,1066800,0
+ADSK.US,D,19950906,000000,11.34,11.59,11.34,11.46,3498800,0
+ADSK.US,D,19950907,000000,11.46,11.52,11.4,11.46,1918800,0
+ADSK.US,D,19950908,000000,11.46,11.52,11.21,11.24,1936800,0
+ADSK.US,D,19950911,000000,11.21,11.34,11.09,11.28,1610800,0
+ADSK.US,D,19950912,000000,11.21,11.52,11.15,11.4,921200,0
+ADSK.US,D,19950913,000000,11.4,11.89,11.4,11.87,3038000,0
+ADSK.US,D,19950914,000000,11.89,12.14,11.64,12.14,1943200,0
+ADSK.US,D,19950915,000000,12.23,12.39,11.64,12.21,5076400,0
+ADSK.US,D,19950918,000000,12.21,12.32,12.02,12.14,2992000,0
+ADSK.US,D,19950919,000000,12.14,12.32,12.08,12.21,2203600,0
+ADSK.US,D,19950920,000000,12.32,12.32,12.14,12.32,1869200,0
+ADSK.US,D,19950921,000000,12.27,12.39,12.05,12.27,3050800,0
+ADSK.US,D,19950922,000000,12.21,12.21,11.83,11.83,1253600,0
+ADSK.US,D,19950925,000000,11.77,11.89,11.34,11.43,999200,0
+ADSK.US,D,19950926,000000,11.4,11.52,10.84,10.84,5126800,0
+ADSK.US,D,19950927,000000,10.86,10.9,10.65,10.69,6015600,0
+ADSK.US,D,19950928,000000,10.84,11.4,10.84,11.12,3368000,0
+ADSK.US,D,19950929,000000,11.21,11.21,10.84,10.84,2135200,0
+ADSK.US,D,19951002,000000,10.9,10.96,10.4,10.5,1956800,0
+ADSK.US,D,19951003,000000,10.29,10.47,10.04,10.1,3768800,0
+ADSK.US,D,19951004,000000,9.97,10.04,9.54,9.63,5132400,0
+ADSK.US,D,19951005,000000,9.66,10.29,9.54,10.22,4093200,0
+ADSK.US,D,19951006,000000,10.29,10.53,10.18,10.22,2403600,0
+ADSK.US,D,19951009,000000,10.16,10.16,9.17,9.6,4308000,0
+ADSK.US,D,19951010,000000,9.23,9.54,8.92,9.41,3982400,0
+ADSK.US,D,19951011,000000,9.63,9.79,8.98,9.11,3964800,0
+ADSK.US,D,19951012,000000,9.23,9.48,9.04,9.29,4178000,0
+ADSK.US,D,19951013,000000,9.41,9.66,9.23,9.23,5742000,0
+ADSK.US,D,19951016,000000,9.29,9.6,9.17,9.29,3013200,0
+ADSK.US,D,19951017,000000,9.48,9.6,9.36,9.54,2062000,0
+ADSK.US,D,19951018,000000,9.72,9.97,9.54,9.66,5665200,0
+ADSK.US,D,19951019,000000,9.11,9.36,8.73,8.92,9858800,0
+ADSK.US,D,19951020,000000,9.11,9.11,8.61,8.61,2852400,0
+ADSK.US,D,19951023,000000,8.67,8.86,8.61,8.79,2506400,0
+ADSK.US,D,19951024,000000,8.86,8.92,8.24,8.37,4570800,0
+ADSK.US,D,19951025,000000,8.43,8.92,8.37,8.79,3211200,0
+ADSK.US,D,19951026,000000,8.79,9.17,8.73,9.04,2500800,0
+ADSK.US,D,19951027,000000,8.73,8.79,8.18,8.39,6853600,0
+ADSK.US,D,19951030,000000,8.55,8.92,8.43,8.55,3533200,0
+ADSK.US,D,19951031,000000,8.61,8.73,8.3,8.43,2721200,0
+ADSK.US,D,19951101,000000,8.37,8.86,8.3,8.79,3031200,0
+ADSK.US,D,19951102,000000,8.86,8.86,8.37,8.48,4086800,0
+ADSK.US,D,19951103,000000,8.55,8.73,8.38,8.55,2409200,0
+ADSK.US,D,19951106,000000,7.99,8.24,7.75,7.82,8206800,0
+ADSK.US,D,19951107,000000,7.8,8.17,7.75,8.05,6930800,0
+ADSK.US,D,19951108,000000,8.18,8.37,8.12,8.37,3269200,0
+ADSK.US,D,19951109,000000,8.55,9.23,8.55,9.17,7037600,0
+ADSK.US,D,19951110,000000,9.04,9.66,8.92,9.41,4362400,0
+ADSK.US,D,19951113,000000,9.23,9.48,9.17,9.28,2734800,0
+ADSK.US,D,19951114,000000,9.23,9.36,9.11,9.23,2893200,0
+ADSK.US,D,19951115,000000,9.41,9.41,9.17,9.29,2463200,0
+ADSK.US,D,19951116,000000,9.04,9.11,8.67,9.11,3780800,0
+ADSK.US,D,19951117,000000,8.86,9.54,8.73,9.54,3160800,0
+ADSK.US,D,19951120,000000,9.66,9.66,9.17,9.17,1836800,0
+ADSK.US,D,19951121,000000,9.17,9.17,8.73,8.92,3254400,0
+ADSK.US,D,19951122,000000,9.04,9.04,8.79,8.79,2616800,0
+ADSK.US,D,19951124,000000,8.86,8.86,8.73,8.79,615600,0
+ADSK.US,D,19951127,000000,8.86,8.92,8.67,8.71,1466800,0
+ADSK.US,D,19951128,000000,8.73,8.73,8.55,8.73,2767600,0
+ADSK.US,D,19951129,000000,8.67,8.98,8.67,8.92,3524400,0
+ADSK.US,D,19951130,000000,8.92,8.92,8.73,8.73,1296800,0
+ADSK.US,D,19951201,000000,8.79,8.92,8.73,8.79,2553200,0
+ADSK.US,D,19951204,000000,8.86,8.92,8.61,8.73,1867600,0
+ADSK.US,D,19951205,000000,8.61,8.86,8.61,8.79,1850800,0
+ADSK.US,D,19951206,000000,8.79,9.62,8.73,9.45,2582000,0
+ADSK.US,D,19951207,000000,9.36,9.48,9.11,9.2,2042000,0
+ADSK.US,D,19951208,000000,9.29,9.54,9.14,9.41,1856400,0
+ADSK.US,D,19951211,000000,9.41,9.79,9.36,9.66,1589200,0
+ADSK.US,D,19951212,000000,9.72,9.72,9.41,9.48,1102000,0
+ADSK.US,D,19951213,000000,9.48,9.6,9.29,9.54,1283200,0
+ADSK.US,D,19951214,000000,9.54,9.54,8.73,8.73,1738000,0
+ADSK.US,D,19951215,000000,8.79,8.86,8.55,8.79,3884400,0
+ADSK.US,D,19951218,000000,8.73,8.79,8.3,8.37,4848000,0
+ADSK.US,D,19951219,000000,8.37,8.92,8.37,8.92,2834800,0
+ADSK.US,D,19951220,000000,8.98,9.11,8.48,8.48,2890000,0
+ADSK.US,D,19951221,000000,8.67,8.92,8.61,8.67,2440000,0
+ADSK.US,D,19951222,000000,8.67,8.73,8.43,8.73,2164400,0
+ADSK.US,D,19951226,000000,8.79,8.86,8.61,8.73,950000,0
+ADSK.US,D,19951227,000000,8.73,8.73,8.43,8.43,700000,0
+ADSK.US,D,19951228,000000,8.3,8.61,8.12,8.48,2924800,0
+ADSK.US,D,19951229,000000,8.55,8.79,8.43,8.48,1326800,0
+ADSK.US,D,19960102,000000,8.43,8.86,8.43,8.61,1172400,0
+ADSK.US,D,19960103,000000,8.55,8.67,8.43,8.48,2016800,0
+ADSK.US,D,19960104,000000,8.55,8.55,8.24,8.3,2119200,0
+ADSK.US,D,19960105,000000,8.18,8.55,7.99,8.3,3209200,0
+ADSK.US,D,19960108,000000,8.3,8.37,8.18,8.3,590800,0
+ADSK.US,D,19960109,000000,8.3,8.3,7.93,7.93,1619200,0
+ADSK.US,D,19960110,000000,7.93,7.93,7.18,7.25,2392000,0
+ADSK.US,D,19960111,000000,7.43,7.93,7.37,7.75,3413600,0
+ADSK.US,D,19960112,000000,7.58,7.62,7.25,7.31,3607600,0
+ADSK.US,D,19960115,000000,7.37,7.37,7.12,7.12,1418800,0
+ADSK.US,D,19960116,000000,7.25,7.31,6.94,7.12,2607600,0
+ADSK.US,D,19960117,000000,6.88,7.62,6.88,7.43,4902400,0
+ADSK.US,D,19960118,000000,7.5,7.53,7.37,7.5,770000,0
+ADSK.US,D,19960119,000000,7.43,7.55,7.18,7.43,1893600,0
+ADSK.US,D,19960122,000000,7.43,7.62,7.31,7.55,3302400,0
+ADSK.US,D,19960123,000000,7.5,7.62,7.5,7.5,1620000,0
+ADSK.US,D,19960124,000000,7.62,7.62,7.21,7.31,3216400,0
+ADSK.US,D,19960125,000000,7.31,7.31,7.06,7.06,2569200,0
+ADSK.US,D,19960126,000000,7.06,7.31,7.06,7.31,1049200,0
+ADSK.US,D,19960129,000000,7.31,7.5,7.18,7.21,816400,0
+ADSK.US,D,19960130,000000,7.25,7.28,7.12,7.25,2492400,0
+ADSK.US,D,19960131,000000,7.25,7.55,7.18,7.5,2368800,0
+ADSK.US,D,19960201,000000,7.4,7.62,7.4,7.5,2882000,0
+ADSK.US,D,19960202,000000,7.5,7.5,7.37,7.37,2406800,0
+ADSK.US,D,19960205,000000,7.37,7.75,7.37,7.75,4058000,0
+ADSK.US,D,19960206,000000,7.75,7.87,7.62,7.62,3164800,0
+ADSK.US,D,19960207,000000,7.75,8.58,7.62,8.58,4219200,0
+ADSK.US,D,19960208,000000,8.61,9.17,8.12,9.04,4853600,0
+ADSK.US,D,19960209,000000,8.98,9.04,8.43,8.89,5276400,0
+ADSK.US,D,19960212,000000,8.86,9.36,8.79,9.26,5085600,0
+ADSK.US,D,19960213,000000,9.07,9.54,9.07,9.32,5376800,0
+ADSK.US,D,19960214,000000,9.29,9.36,9.04,9.17,2098800,0
+ADSK.US,D,19960215,000000,9.11,9.23,8.79,8.83,6812400,0
+ADSK.US,D,19960216,000000,8.86,8.92,8.67,8.77,3038800,0
+ADSK.US,D,19960220,000000,8.79,8.79,8.64,8.73,1726400,0
+ADSK.US,D,19960221,000000,8.73,8.98,8.61,8.79,2969200,0
+ADSK.US,D,19960222,000000,8.55,9.6,8.55,9.36,10322400,0
+ADSK.US,D,19960223,000000,9.36,9.36,9.04,9.04,3005600,0
+ADSK.US,D,19960226,000000,9.17,9.23,8.98,9.07,1688800,0
+ADSK.US,D,19960227,000000,9.17,9.23,8.92,9.11,2078000,0
+ADSK.US,D,19960228,000000,9.23,9.36,8.92,8.98,3272000,0
+ADSK.US,D,19960229,000000,8.73,8.98,8.73,8.77,2100000,0
+ADSK.US,D,19960301,000000,8.73,8.86,8.61,8.73,2324400,0
+ADSK.US,D,19960304,000000,8.73,9.17,8.73,8.98,1932400,0
+ADSK.US,D,19960305,000000,8.98,9.17,8.92,9.02,2700000,0
+ADSK.US,D,19960306,000000,8.86,8.98,8.79,8.79,1543600,0
+ADSK.US,D,19960307,000000,8.86,8.86,8.67,8.67,912400,0
+ADSK.US,D,19960308,000000,8.55,8.61,8.3,8.48,1962400,0
+ADSK.US,D,19960311,000000,8.61,8.61,8.48,8.55,1179200,0
+ADSK.US,D,19960312,000000,8.48,9.2,8.43,9.11,2522400,0
+ADSK.US,D,19960313,000000,9.23,9.48,9.17,9.38,3053200,0
+ADSK.US,D,19960314,000000,9.36,9.48,9.2,9.26,2312400,0
+ADSK.US,D,19960315,000000,9.36,9.41,9.23,9.36,1154400,0
+ADSK.US,D,19960318,000000,9.36,9.54,9.23,9.36,1123200,0
+ADSK.US,D,19960319,000000,9.41,9.41,9.2,9.23,1563600,0
+ADSK.US,D,19960320,000000,9.23,9.29,9.04,9.04,1272400,0
+ADSK.US,D,19960321,000000,9.11,9.17,8.98,8.98,609200,0
+ADSK.US,D,19960322,000000,9.04,9.04,8.79,8.86,2109200,0
+ADSK.US,D,19960325,000000,8.79,8.92,8.55,8.73,2944400,0
+ADSK.US,D,19960326,000000,8.67,9.54,8.67,9.48,3619200,0
+ADSK.US,D,19960327,000000,9.54,9.6,9.29,9.48,2900000,0
+ADSK.US,D,19960328,000000,9.29,9.85,9.29,9.54,2974800,0
+ADSK.US,D,19960329,000000,9.6,9.7,9.36,9.36,1558000,0
+ADSK.US,D,19960401,000000,9.48,9.48,8.79,9.04,3129200,0
+ADSK.US,D,19960402,000000,8.67,8.92,8.61,8.92,3963200,0
+ADSK.US,D,19960403,000000,9.04,9.48,8.92,9.26,3407600,0
+ADSK.US,D,19960404,000000,9.48,10.1,9.45,9.6,4992000,0
+ADSK.US,D,19960408,000000,9.29,9.54,9.23,9.41,2292000,0
+ADSK.US,D,19960409,000000,9.54,9.91,9.36,9.76,2299200,0
+ADSK.US,D,19960410,000000,9.72,10.6,9.72,10.1,6118000,0
+ADSK.US,D,19960411,000000,10.22,10.75,10.16,10.65,5323600,0
+ADSK.US,D,19960412,000000,10.71,10.71,10.29,10.5,2143200,0
+ADSK.US,D,19960415,000000,10.4,10.5,10.16,10.47,1400000,0
+ADSK.US,D,19960416,000000,10.53,10.71,10.4,10.6,1655600,0
+ADSK.US,D,19960417,000000,10.53,10.6,10.22,10.29,1442000,0
+ADSK.US,D,19960418,000000,10.29,10.47,10.22,10.4,1194800,0
+ADSK.US,D,19960419,000000,10.47,10.6,10.22,10.22,1450000,0
+ADSK.US,D,19960422,000000,10.35,10.96,10.29,10.71,4331200,0
+ADSK.US,D,19960423,000000,10.71,10.71,10.4,10.6,2133600,0
+ADSK.US,D,19960424,000000,10.6,10.69,10.53,10.6,3456800,0
+ADSK.US,D,19960425,000000,10.65,10.71,10.4,10.53,1386800,0
+ADSK.US,D,19960426,000000,10.53,10.53,10.35,10.35,438000,0
+ADSK.US,D,19960429,000000,10.29,10.47,10.29,10.4,1094400,0
+ADSK.US,D,19960430,000000,10.35,10.4,10.04,10.1,1442000,0
+ADSK.US,D,19960501,000000,10.07,10.22,10.07,10.21,1057600,0
+ADSK.US,D,19960502,000000,10.16,10.22,10.01,10.04,1740000,0
+ADSK.US,D,19960503,000000,10.04,10.1,9.72,9.79,1164400,0
+ADSK.US,D,19960506,000000,9.79,10.1,9.79,9.97,1893600,0
+ADSK.US,D,19960507,000000,10.04,10.29,10.04,10.26,2911200,0
+ADSK.US,D,19960508,000000,10.29,10.29,9.72,9.72,3744800,0
+ADSK.US,D,19960509,000000,9.79,9.85,9.66,9.66,1834400,0
+ADSK.US,D,19960510,000000,9.66,9.91,9.6,9.88,2993200,0
+ADSK.US,D,19960513,000000,10.04,10.56,9.91,10.38,2600800,0
+ADSK.US,D,19960514,000000,10.47,10.6,10.22,10.29,1746800,0
+ADSK.US,D,19960515,000000,10.22,10.6,10.22,10.4,2200000,0
+ADSK.US,D,19960516,000000,10.29,10.35,9.91,10.04,2993600,0
+ADSK.US,D,19960517,000000,9.17,9.17,8.61,8.86,18695600,0
+ADSK.US,D,19960520,000000,9.02,9.02,8.86,8.88,2806400,0
+ADSK.US,D,19960521,000000,8.95,8.95,8.77,8.79,3778800,0
+ADSK.US,D,19960522,000000,8.77,8.79,8.62,8.67,2631200,0
+ADSK.US,D,19960523,000000,8.71,8.71,8.48,8.54,3335600,0
+ADSK.US,D,19960524,000000,8.52,8.55,8.39,8.43,3342400,0
+ADSK.US,D,19960528,000000,8.46,8.52,8.34,8.43,4523200,0
+ADSK.US,D,19960529,000000,8.43,8.71,8.3,8.43,4094400,0
+ADSK.US,D,19960530,000000,8.46,8.58,8.43,8.52,1601200,0
+ADSK.US,D,19960531,000000,8.55,8.64,8.48,8.61,1336800,0
+ADSK.US,D,19960603,000000,8.61,8.61,8.48,8.48,1373200,0
+ADSK.US,D,19960604,000000,8.58,8.61,8.52,8.58,644800,0
+ADSK.US,D,19960605,000000,8.58,8.61,8.55,8.61,2141200,0
+ADSK.US,D,19960606,000000,8.61,8.73,8.48,8.58,2938000,0
+ADSK.US,D,19960607,000000,8.48,8.64,8.37,8.64,1621200,0
+ADSK.US,D,19960610,000000,8.61,8.73,8.55,8.58,1462400,0
+ADSK.US,D,19960611,000000,8.58,8.64,8.48,8.58,1797600,0
+ADSK.US,D,19960612,000000,8.61,8.67,8.48,8.48,944400,0
+ADSK.US,D,19960613,000000,8.61,8.61,8.3,8.39,1174400,0
+ADSK.US,D,19960614,000000,8.34,8.34,7.93,7.93,2580000,0
+ADSK.US,D,19960617,000000,7.99,8.09,7.93,7.99,1373600,0
+ADSK.US,D,19960618,000000,8.09,8.18,7.99,8.18,923200,0
+ADSK.US,D,19960619,000000,8.18,8.52,8.12,8.26,2135600,0
+ADSK.US,D,19960620,000000,8.3,8.48,8.24,8.37,3606400,0
+ADSK.US,D,19960621,000000,8.37,8.46,8.34,8.37,1787600,0
+ADSK.US,D,19960624,000000,8.39,8.39,8.14,8.21,2002400,0
+ADSK.US,D,19960625,000000,8.21,8.21,7.8,7.87,2918800,0
+ADSK.US,D,19960626,000000,7.71,7.71,7.34,7.34,7758000,0
+ADSK.US,D,19960627,000000,7.37,7.62,7.28,7.5,3884400,0
+ADSK.US,D,19960628,000000,7.58,7.58,7.31,7.4,3816800,0
+ADSK.US,D,19960701,000000,7.43,7.46,7.37,7.43,1301200,0
+ADSK.US,D,19960702,000000,7.4,7.46,7.34,7.43,2408000,0
+ADSK.US,D,19960703,000000,7.37,7.43,7.25,7.25,1179200,0
+ADSK.US,D,19960705,000000,7.25,7.25,7.16,7.16,285600,0
+ADSK.US,D,19960708,000000,7.12,7.31,6.94,6.97,1913600,0
+ADSK.US,D,19960709,000000,7,7.06,6.94,6.94,2178800,0
+ADSK.US,D,19960710,000000,7,7,6.69,6.88,2316400,0
+ADSK.US,D,19960711,000000,6.82,6.88,6.59,6.59,4196800,0
+ADSK.US,D,19960712,000000,6.69,6.69,5.95,6.01,5213600,0
+ADSK.US,D,19960715,000000,5.97,5.97,5.08,5.21,6408800,0
+ADSK.US,D,19960716,000000,5.21,5.58,5.17,5.42,6364400,0
+ADSK.US,D,19960717,000000,5.61,5.63,5.21,5.26,5612400,0
+ADSK.US,D,19960718,000000,5.36,6.32,5.33,6.13,6312400,0
+ADSK.US,D,19960719,000000,6.07,6.16,5.54,5.54,2798000,0
+ADSK.US,D,19960722,000000,5.63,5.63,5.42,5.46,1955200,0
+ADSK.US,D,19960723,000000,5.58,5.58,5.26,5.29,1744400,0
+ADSK.US,D,19960724,000000,5.17,5.7,5.11,5.5,3456800,0
+ADSK.US,D,19960725,000000,5.61,5.97,5.58,5.73,2183200,0
+ADSK.US,D,19960726,000000,5.7,6.01,5.7,5.97,2346800,0
+ADSK.US,D,19960729,000000,6.01,6.1,5.92,5.95,1498800,0
+ADSK.US,D,19960730,000000,5.97,6.2,5.97,6.13,1226800,0
+ADSK.US,D,19960731,000000,6.13,6.13,5.7,5.71,4790000,0
+ADSK.US,D,19960801,000000,5.67,5.73,5.39,5.39,3260000,0
+ADSK.US,D,19960802,000000,5.58,5.58,5.39,5.45,2382400,0
+ADSK.US,D,19960805,000000,5.51,5.63,5.51,5.51,2802400,0
+ADSK.US,D,19960806,000000,5.51,5.63,5.51,5.61,2058000,0
+ADSK.US,D,19960807,000000,5.61,5.63,5.42,5.51,1845200,0
+ADSK.US,D,19960808,000000,5.48,5.48,5.21,5.33,3556800,0
+ADSK.US,D,19960809,000000,5.39,5.45,5.29,5.39,1093200,0
+ADSK.US,D,19960812,000000,5.33,5.33,4.8,4.86,7252400,0
+ADSK.US,D,19960813,000000,4.86,5.04,4.8,4.92,4608800,0
+ADSK.US,D,19960814,000000,4.92,4.96,4.86,4.96,10052000,0
+ADSK.US,D,19960815,000000,4.99,5.21,4.92,5.08,3092000,0
+ADSK.US,D,19960816,000000,4.58,5.33,4.58,5.29,11762400,0
+ADSK.US,D,19960819,000000,5.24,5.45,5.14,5.21,3084400,0
+ADSK.US,D,19960820,000000,5.21,5.21,5.02,5.07,1009200,0
+ADSK.US,D,19960821,000000,5.04,5.29,5.02,5.29,3891200,0
+ADSK.US,D,19960822,000000,5.33,5.42,5.17,5.24,2590000,0
+ADSK.US,D,19960823,000000,5.24,5.51,5.17,5.36,2910000,0
+ADSK.US,D,19960826,000000,5.45,5.48,5.33,5.36,1918800,0
+ADSK.US,D,19960827,000000,5.45,5.45,5.26,5.39,1675600,0
+ADSK.US,D,19960828,000000,5.39,5.45,5.36,5.45,1512400,0
+ADSK.US,D,19960829,000000,5.45,5.76,5.39,5.73,5920000,0
+ADSK.US,D,19960830,000000,5.7,5.83,5.67,5.7,1696800,0
+ADSK.US,D,19960903,000000,5.61,5.7,5.58,5.63,1522400,0
+ADSK.US,D,19960904,000000,5.67,5.76,5.61,5.67,1834400,0
+ADSK.US,D,19960905,000000,5.63,5.63,5.42,5.42,2520800,0
+ADSK.US,D,19960906,000000,5.45,5.58,5.39,5.48,1372400,0
+ADSK.US,D,19960909,000000,5.48,5.48,5.36,5.42,2137600,0
+ADSK.US,D,19960910,000000,5.42,5.51,5.36,5.51,1606800,0
+ADSK.US,D,19960911,000000,5.39,5.79,5.39,5.73,1564400,0
+ADSK.US,D,19960912,000000,5.76,6.16,5.7,6.08,4207600,0
+ADSK.US,D,19960913,000000,6.13,6.5,6.04,6.07,4398000,0
+ADSK.US,D,19960916,000000,6.07,6.13,5.76,5.86,3747600,0
+ADSK.US,D,19960917,000000,5.88,5.92,5.58,5.83,3896800,0
+ADSK.US,D,19960918,000000,5.83,6.07,5.76,6.03,2980000,0
+ADSK.US,D,19960919,000000,6.01,6.25,5.97,6.22,1686400,0
+ADSK.US,D,19960920,000000,6.25,6.38,6.07,6.32,2532400,0
+ADSK.US,D,19960923,000000,6.22,6.22,6.1,6.13,1175600,0
+ADSK.US,D,19960924,000000,6.2,6.57,6.13,6.38,2904800,0
+ADSK.US,D,19960925,000000,6.35,6.75,6.35,6.69,3583600,0
+ADSK.US,D,19960926,000000,6.66,6.82,6.5,6.59,2364400,0
+ADSK.US,D,19960927,000000,6.59,6.63,6.47,6.57,1287600,0
+ADSK.US,D,19960930,000000,6.57,6.63,6.41,6.41,1436400,0
+ADSK.US,D,19961001,000000,6.35,6.38,6.13,6.29,2322000,0
+ADSK.US,D,19961002,000000,6.38,6.47,6.13,6.2,2344400,0
+ADSK.US,D,19961003,000000,6.2,6.2,5.76,5.79,3158000,0
+ADSK.US,D,19961004,000000,5.88,6.07,5.76,6,2186800,0
+ADSK.US,D,19961007,000000,6.01,6.07,5.76,5.83,1748000,0
+ADSK.US,D,19961008,000000,5.79,5.86,5.67,5.7,1282000,0
+ADSK.US,D,19961009,000000,5.73,5.95,5.58,5.7,2113600,0
+ADSK.US,D,19961010,000000,5.67,5.76,5.63,5.7,661200,0
+ADSK.US,D,19961011,000000,5.83,5.83,5.51,5.7,2838000,0
+ADSK.US,D,19961014,000000,5.7,5.88,5.63,5.83,1332000,0
+ADSK.US,D,19961015,000000,5.83,5.88,5.61,5.67,1687600,0
+ADSK.US,D,19961016,000000,5.67,5.76,5.58,5.7,1099200,0
+ADSK.US,D,19961017,000000,5.73,5.76,5.58,5.63,2846400,0
+ADSK.US,D,19961018,000000,5.63,5.76,5.61,5.68,1488000,0
+ADSK.US,D,19961021,000000,5.7,5.7,5.54,5.58,966800,0
+ADSK.US,D,19961022,000000,5.54,5.7,5.48,5.54,1463600,0
+ADSK.US,D,19961023,000000,5.58,5.76,5.54,5.7,1019200,0
+ADSK.US,D,19961024,000000,5.76,5.76,5.51,5.58,946400,0
+ADSK.US,D,19961025,000000,5.58,5.63,5.51,5.51,775600,0
+ADSK.US,D,19961028,000000,5.51,5.73,5.51,5.59,1236800,0
+ADSK.US,D,19961029,000000,5.58,5.67,5.45,5.54,713200,0
+ADSK.US,D,19961030,000000,5.54,5.61,5.45,5.56,883600,0
+ADSK.US,D,19961031,000000,5.61,5.7,5.58,5.67,942000,0
+ADSK.US,D,19961101,000000,5.7,5.76,5.58,5.75,591200,0
+ADSK.US,D,19961104,000000,5.73,5.83,5.48,5.5,1780000,0
+ADSK.US,D,19961105,000000,5.51,5.7,5.33,5.45,2290800,0
+ADSK.US,D,19961106,000000,5.45,5.58,5.39,5.48,1386400,0
+ADSK.US,D,19961107,000000,5.48,5.58,5.36,5.39,1125600,0
+ADSK.US,D,19961108,000000,5.36,5.42,5.21,5.29,2173600,0
+ADSK.US,D,19961111,000000,5.26,5.39,5.26,5.36,1163200,0
+ADSK.US,D,19961112,000000,5.26,5.45,5.21,5.39,1806800,0
+ADSK.US,D,19961113,000000,5.39,5.45,5.26,5.29,975600,0
+ADSK.US,D,19961114,000000,5.26,5.45,5.24,5.45,1643200,0
+ADSK.US,D,19961115,000000,5.45,6.01,5.45,5.79,5183600,0
+ADSK.US,D,19961118,000000,5.88,5.88,5.54,5.79,2220000,0
+ADSK.US,D,19961119,000000,5.76,5.95,5.7,5.88,2000800,0
+ADSK.US,D,19961120,000000,5.97,6.2,5.88,5.97,3824400,0
+ADSK.US,D,19961121,000000,5.97,5.97,5.7,5.83,1379200,0
+ADSK.US,D,19961122,000000,6.41,6.63,6.2,6.57,7212000,0
+ADSK.US,D,19961125,000000,6.69,6.94,6.57,6.88,5057600,0
+ADSK.US,D,19961126,000000,6.91,6.94,6.38,6.63,4222000,0
+ADSK.US,D,19961127,000000,6.59,6.88,6.5,6.82,1803600,0
+ADSK.US,D,19961129,000000,6.82,6.94,6.82,6.94,696800,0
+ADSK.US,D,19961202,000000,6.97,7.06,6.78,6.97,2734800,0
+ADSK.US,D,19961203,000000,7,7.18,6.91,6.97,1979200,0
+ADSK.US,D,19961204,000000,7.03,7.09,6.82,6.94,2327600,0
+ADSK.US,D,19961205,000000,6.94,7.06,6.5,6.66,1880000,0
+ADSK.US,D,19961206,000000,6.32,7.06,6.32,7.03,2652400,0
+ADSK.US,D,19961209,000000,7.09,7.16,6.69,6.75,1976800,0
+ADSK.US,D,19961210,000000,6.82,6.84,6.54,6.59,1448800,0
+ADSK.US,D,19961211,000000,6.41,6.82,6.25,6.54,3386800,0
+ADSK.US,D,19961212,000000,6.63,6.69,6.57,6.66,1673600,0
+ADSK.US,D,19961213,000000,6.66,6.66,6.47,6.54,1608000,0
+ADSK.US,D,19961216,000000,6.54,6.88,6.5,6.66,2978800,0
+ADSK.US,D,19961217,000000,6.59,6.94,6.57,6.75,3472000,0
+ADSK.US,D,19961218,000000,6.82,6.88,6.69,6.84,1845200,0
+ADSK.US,D,19961219,000000,6.83,6.94,6.78,6.88,2043600,0
+ADSK.US,D,19961220,000000,7.06,7.21,6.75,7,3410800,0
+ADSK.US,D,19961223,000000,6.91,6.97,6.84,6.84,1756400,0
+ADSK.US,D,19961224,000000,6.82,6.91,6.75,6.82,1898800,0
+ADSK.US,D,19961226,000000,6.75,6.84,6.75,6.84,928000,0
+ADSK.US,D,19961227,000000,6.78,6.94,6.76,6.82,660800,0
+ADSK.US,D,19961230,000000,6.82,7.18,6.82,7.06,1968800,0
+ADSK.US,D,19961231,000000,7.12,7.12,6.94,6.94,1972000,0
+ADSK.US,D,19970102,000000,7.03,7.18,6.94,7.06,3377600,0
+ADSK.US,D,19970103,000000,7.09,7.36,7.09,7.31,2506400,0
+ADSK.US,D,19970106,000000,7.4,7.5,7.25,7.46,3048000,0
+ADSK.US,D,19970107,000000,7.53,8.03,7.43,7.96,9169200,0
+ADSK.US,D,19970108,000000,8.05,8.05,7.55,7.55,4972000,0
+ADSK.US,D,19970109,000000,7.55,7.62,7.34,7.4,3213600,0
+ADSK.US,D,19970110,000000,7.25,7.53,7.25,7.46,3224800,0
+ADSK.US,D,19970113,000000,7.46,7.46,7.25,7.28,3855600,0
+ADSK.US,D,19970114,000000,7.28,7.58,7.28,7.53,4603600,0
+ADSK.US,D,19970115,000000,7.53,7.53,7.37,7.37,1524400,0
+ADSK.US,D,19970116,000000,7.34,7.34,7.09,7.28,1890000,0
+ADSK.US,D,19970117,000000,7.28,7.31,7.12,7.12,2260800,0
+ADSK.US,D,19970120,000000,7.16,7.58,7.16,7.5,3777600,0
+ADSK.US,D,19970121,000000,7.55,8.37,7.37,8.29,8020800,0
+ADSK.US,D,19970122,000000,8.27,8.77,8.27,8.46,6277600,0
+ADSK.US,D,19970123,000000,8.48,8.55,8.3,8.3,9502400,0
+ADSK.US,D,19970124,000000,8.24,8.48,7.96,7.99,3925600,0
+ADSK.US,D,19970127,000000,8.03,8.03,7.58,7.89,2098000,0
+ADSK.US,D,19970128,000000,7.93,8.18,7.87,7.97,3269200,0
+ADSK.US,D,19970129,000000,8.03,8.09,7.96,7.99,1127600,0
+ADSK.US,D,19970130,000000,8.03,8.09,7.89,7.99,1926400,0
+ADSK.US,D,19970131,000000,7.99,7.99,7.71,7.83,1493600,0
+ADSK.US,D,19970203,000000,7.82,7.87,7.62,7.62,1712400,0
+ADSK.US,D,19970204,000000,7.62,7.71,7.4,7.58,1680000,0
+ADSK.US,D,19970205,000000,7.58,7.58,7.28,7.28,1172000,0
+ADSK.US,D,19970206,000000,7.31,7.55,7.28,7.53,1187600,0
+ADSK.US,D,19970207,000000,7.55,7.8,7.37,7.46,2486800,0
+ADSK.US,D,19970210,000000,7.55,7.55,7.12,7.18,3055600,0
+ADSK.US,D,19970211,000000,7.21,7.31,7.06,7.12,2247600,0
+ADSK.US,D,19970212,000000,7.16,7.4,7,7.37,3324400,0
+ADSK.US,D,19970213,000000,7.5,8.37,7.5,8.3,8762400,0
+ADSK.US,D,19970214,000000,8.37,8.64,8.34,8.39,7861200,0
+ADSK.US,D,19970218,000000,8.39,8.58,8.37,8.55,2766800,0
+ADSK.US,D,19970219,000000,8.55,8.67,8.46,8.64,5606400,0
+ADSK.US,D,19970220,000000,8.58,8.64,8.58,8.63,4334800,0
+ADSK.US,D,19970221,000000,8.61,8.64,8.61,8.61,2898000,0
+ADSK.US,D,19970224,000000,8.61,8.86,8.61,8.71,2157600,0
+ADSK.US,D,19970225,000000,8.71,9.02,8.71,8.96,2693200,0
+ADSK.US,D,19970226,000000,8.96,9.02,8.92,8.96,3022000,0
+ADSK.US,D,19970227,000000,8.58,8.83,8.55,8.64,7183600,0
+ADSK.US,D,19970228,000000,8.58,8.58,8.3,8.39,6029200,0
+ADSK.US,D,19970303,000000,8.34,8.37,8.12,8.21,3671200,0
+ADSK.US,D,19970304,000000,8.3,8.43,8.24,8.37,3068000,0
+ADSK.US,D,19970305,000000,8.37,8.48,8.37,8.46,3085600,0
+ADSK.US,D,19970306,000000,8.52,8.73,8.46,8.58,1764400,0
+ADSK.US,D,19970307,000000,8.67,8.67,8.46,8.52,5658800,0
+ADSK.US,D,19970310,000000,8.55,8.55,8.48,8.54,4672000,0
+ADSK.US,D,19970311,000000,8.52,8.55,8.34,8.34,2033600,0
+ADSK.US,D,19970312,000000,8.34,8.37,7.87,8.04,2481200,0
+ADSK.US,D,19970313,000000,7.96,8.37,7.89,8.27,2320000,0
+ADSK.US,D,19970314,000000,8.27,8.55,8.27,8.55,1883200,0
+ADSK.US,D,19970317,000000,8.52,8.64,8.27,8.52,1776800,0
+ADSK.US,D,19970318,000000,8.54,8.55,7.99,8.03,2820000,0
+ADSK.US,D,19970319,000000,8.05,8.05,7.68,7.8,1736400,0
+ADSK.US,D,19970320,000000,7.75,7.83,7.57,7.73,2986400,0
+ADSK.US,D,19970321,000000,7.83,7.89,7.71,7.71,2383200,0
+ADSK.US,D,19970324,000000,7.65,7.75,7.53,7.58,1821200,0
+ADSK.US,D,19970325,000000,7.62,8.03,7.55,7.89,4002400,0
+ADSK.US,D,19970326,000000,7.96,7.96,7.8,7.89,1813200,0
+ADSK.US,D,19970327,000000,7.99,8.27,7.8,7.83,4222000,0
+ADSK.US,D,19970331,000000,7.78,7.8,7.5,7.68,2996800,0
+ADSK.US,D,19970401,000000,7.55,8.03,7.55,8.01,6492000,0
+ADSK.US,D,19970402,000000,8.03,8.03,7.75,7.96,4532400,0
+ADSK.US,D,19970403,000000,7.93,8.12,7.89,8.12,2202400,0
+ADSK.US,D,19970404,000000,7.99,8.67,7.99,8.48,9518800,0
+ADSK.US,D,19970407,000000,8.61,8.67,8.48,8.58,4414800,0
+ADSK.US,D,19970408,000000,8.55,8.64,8.39,8.61,3762400,0
+ADSK.US,D,19970409,000000,8.68,8.96,8.39,8.39,5732400,0
+ADSK.US,D,19970410,000000,8.39,8.43,7.93,7.99,3740800,0
+ADSK.US,D,19970411,000000,7.93,7.96,7.16,7.31,5893600,0
+ADSK.US,D,19970414,000000,7.58,8.24,7.53,8.14,5048800,0
+ADSK.US,D,19970415,000000,8.21,8.43,8.09,8.14,2916800,0
+ADSK.US,D,19970416,000000,8.12,8.14,7.55,7.89,3409200,0
+ADSK.US,D,19970417,000000,7.93,8.24,7.87,8.09,2688800,0
+ADSK.US,D,19970418,000000,8.09,8.12,7.71,7.75,2018800,0
+ADSK.US,D,19970421,000000,7.71,7.8,7.57,7.71,1412000,0
+ADSK.US,D,19970422,000000,7.68,7.75,7.46,7.68,3024400,0
+ADSK.US,D,19970423,000000,7.75,7.93,7.62,7.93,1355600,0
+ADSK.US,D,19970424,000000,8.03,8.14,7.65,8.09,2618000,0
+ADSK.US,D,19970425,000000,8.09,8.18,7.8,7.8,1456800,0
+ADSK.US,D,19970428,000000,7.83,7.87,7.58,7.8,1776400,0
+ADSK.US,D,19970429,000000,8.05,8.52,7.99,8.5,4666400,0
+ADSK.US,D,19970430,000000,8.46,8.92,8.43,8.79,4554800,0
+ADSK.US,D,19970501,000000,8.83,9.02,8.56,8.92,2565600,0
+ADSK.US,D,19970502,000000,9.79,9.79,9.38,9.76,8392400,0
+ADSK.US,D,19970505,000000,9.79,9.85,9.45,9.66,2972400,0
+ADSK.US,D,19970506,000000,9.57,9.93,9.57,9.91,3414800,0
+ADSK.US,D,19970507,000000,9.79,10.13,9.54,9.6,4173600,0
+ADSK.US,D,19970508,000000,9.48,9.82,9.41,9.54,3004400,0
+ADSK.US,D,19970509,000000,9.54,9.82,9.54,9.7,5517600,0
+ADSK.US,D,19970512,000000,9.6,9.82,9.45,9.45,2934400,0
+ADSK.US,D,19970513,000000,9.41,9.48,9.17,9.45,1967600,0
+ADSK.US,D,19970514,000000,9.57,9.72,9.51,9.55,1812400,0
+ADSK.US,D,19970515,000000,9.54,9.91,9.45,9.87,2805600,0
+ADSK.US,D,19970516,000000,9.51,9.76,9.41,9.63,3254400,0
+ADSK.US,D,19970519,000000,9.6,9.63,9.26,9.29,1918800,0
+ADSK.US,D,19970520,000000,9.17,9.41,9.14,9.36,1815200,0
+ADSK.US,D,19970521,000000,9.41,9.54,9.26,9.26,2639200,0
+ADSK.US,D,19970522,000000,9.23,9.29,8.68,8.68,3194800,0
+ADSK.US,D,19970523,000000,8.68,9.38,8.68,9.38,3295600,0
+ADSK.US,D,19970527,000000,9.29,9.76,9.26,9.54,3176400,0
+ADSK.US,D,19970528,000000,9.57,9.63,9.29,9.41,1899200,0
+ADSK.US,D,19970529,000000,9.41,9.7,9.41,9.6,3251200,0
+ADSK.US,D,19970530,000000,9.23,9.79,9.2,9.63,2213600,0
+ADSK.US,D,19970602,000000,9.66,9.66,9.32,9.63,2924400,0
+ADSK.US,D,19970603,000000,9.45,9.48,9.29,9.29,1114800,0
+ADSK.US,D,19970604,000000,9.29,9.41,8.83,8.98,2155200,0
+ADSK.US,D,19970605,000000,8.92,9.17,8.83,8.98,2035600,0
+ADSK.US,D,19970606,000000,9.04,9.54,8.92,9.32,2718000,0
+ADSK.US,D,19970609,000000,9.32,9.36,9.11,9.26,1800000,0
+ADSK.US,D,19970610,000000,9.07,9.11,8.77,8.77,3866800,0
+ADSK.US,D,19970611,000000,8.79,8.96,8.73,8.89,2764400,0
+ADSK.US,D,19970612,000000,8.86,9.26,8.83,9.07,1604400,0
+ADSK.US,D,19970613,000000,9.11,9.36,8.98,9.06,1452000,0
+ADSK.US,D,19970616,000000,9.07,9.45,9.04,9.38,2680800,0
+ADSK.US,D,19970617,000000,9.32,9.51,9.17,9.45,6072000,0
+ADSK.US,D,19970618,000000,9.43,9.57,9.2,9.45,4521200,0
+ADSK.US,D,19970619,000000,9.45,9.66,9.45,9.57,5260800,0
+ADSK.US,D,19970620,000000,9.55,9.57,9.32,9.45,2734400,0
+ADSK.US,D,19970623,000000,9.38,9.41,9.04,9.06,3380800,0
+ADSK.US,D,19970624,000000,9.21,9.51,9.07,9.51,6673600,0
+ADSK.US,D,19970625,000000,9.45,9.72,9.41,9.59,9120000,0
+ADSK.US,D,19970626,000000,9.6,9.72,9.41,9.51,4726400,0
+ADSK.US,D,19970627,000000,9.51,9.82,9.51,9.8,5282400,0
+ADSK.US,D,19970630,000000,9.76,9.79,9.41,9.49,3128000,0
+ADSK.US,D,19970701,000000,9.49,9.63,9.38,9.41,1464400,0
+ADSK.US,D,19970702,000000,9.41,9.7,9.32,9.68,2402000,0
+ADSK.US,D,19970703,000000,9.66,9.76,9.51,9.6,958800,0
+ADSK.US,D,19970707,000000,9.57,9.91,9.57,9.82,2702000,0
+ADSK.US,D,19970708,000000,9.82,10.56,9.79,10.52,4965600,0
+ADSK.US,D,19970709,000000,10.53,10.62,10.01,10.05,3592000,0
+ADSK.US,D,19970710,000000,10.01,10.22,9.76,10.1,3063600,0
+ADSK.US,D,19970711,000000,10.1,10.4,10.1,10.26,2729200,0
+ADSK.US,D,19970714,000000,10.22,10.38,9.82,9.95,4999200,0
+ADSK.US,D,19970715,000000,9.91,10.16,9.8,10.07,6569200,0
+ADSK.US,D,19970716,000000,10.16,10.35,10.1,10.16,2780800,0
+ADSK.US,D,19970717,000000,10.19,10.22,9.91,9.93,1215600,0
+ADSK.US,D,19970718,000000,9.88,10.07,9.74,9.9,1810000,0
+ADSK.US,D,19970721,000000,9.91,9.95,9.66,9.72,964800,0
+ADSK.US,D,19970722,000000,9.66,10.4,9.54,10.39,2311200,0
+ADSK.US,D,19970723,000000,10.38,10.44,9.95,10.07,2816800,0
+ADSK.US,D,19970724,000000,10.01,10.26,9.72,10.13,3056400,0
+ADSK.US,D,19970725,000000,10.13,10.35,9.91,10.23,1932000,0
+ADSK.US,D,19970728,000000,10.19,10.4,10.19,10.24,2128000,0
+ADSK.US,D,19970729,000000,10.23,10.29,10.04,10.1,1208000,0
+ADSK.US,D,19970730,000000,10.08,10.1,9.82,9.82,1421200,0
+ADSK.US,D,19970731,000000,9.97,10.56,9.95,10.5,5456800,0
+ADSK.US,D,19970801,000000,10.47,10.67,10.16,10.53,2814400,0
+ADSK.US,D,19970804,000000,10.53,10.95,10.47,10.9,4860800,0
+ADSK.US,D,19970805,000000,11.09,11.52,11.09,11.4,8101200,0
+ADSK.US,D,19970806,000000,11.3,11.46,10.99,11.03,3962000,0
+ADSK.US,D,19970807,000000,11.03,11.21,10.9,10.94,4902400,0
+ADSK.US,D,19970808,000000,10.75,10.96,10.56,10.89,3481200,0
+ADSK.US,D,19970811,000000,10.88,11.06,10.4,10.77,4349200,0
+ADSK.US,D,19970812,000000,10.9,10.96,10.6,10.6,2972400,0
+ADSK.US,D,19970813,000000,10.78,10.88,10.42,10.65,5586400,0
+ADSK.US,D,19970814,000000,10.65,10.75,10.53,10.71,3244800,0
+ADSK.US,D,19970815,000000,10.65,10.99,10.44,10.56,5498800,0
+ADSK.US,D,19970818,000000,10.56,10.71,10.31,10.69,3335600,0
+ADSK.US,D,19970819,000000,10.69,11.3,10.65,11.16,9273600,0
+ADSK.US,D,19970820,000000,11.12,11.64,11.12,11.59,7397600,0
+ADSK.US,D,19970821,000000,11.52,11.59,11.24,11.37,6352400,0
+ADSK.US,D,19970822,000000,10.96,11.37,10.96,11.3,9861200,0
+ADSK.US,D,19970825,000000,11.34,11.46,10.96,11.06,5210000,0
+ADSK.US,D,19970826,000000,11.03,11.06,10.56,10.62,4058000,0
+ADSK.US,D,19970827,000000,10.71,11.19,10.5,11.06,5725600,0
+ADSK.US,D,19970828,000000,10.99,11.19,10.78,10.84,5098800,0
+ADSK.US,D,19970829,000000,10.84,10.94,10.65,10.84,2200000,0
+ADSK.US,D,19970902,000000,10.84,11.15,10.84,11.15,2899200,0
+ADSK.US,D,19970903,000000,11.13,11.15,10.69,10.78,5043600,0
+ADSK.US,D,19970904,000000,10.78,11.13,10.78,10.94,4332000,0
+ADSK.US,D,19970905,000000,11.03,11.03,10.78,10.88,1184400,0
+ADSK.US,D,19970908,000000,10.84,10.94,10.65,10.81,1213600,0
+ADSK.US,D,19970909,000000,10.71,10.94,10.6,10.75,1874400,0
+ADSK.US,D,19970910,000000,10.75,10.81,10.58,10.75,1230800,0
+ADSK.US,D,19970911,000000,10.78,10.94,10.65,10.84,3169200,0
+ADSK.US,D,19970912,000000,10.84,11.06,10.84,10.94,2495200,0
+ADSK.US,D,19970915,000000,10.94,10.94,10.65,10.69,2672000,0
+ADSK.US,D,19970916,000000,10.69,11.15,10.69,11.12,2616400,0
+ADSK.US,D,19970917,000000,11.12,11.12,10.84,10.88,2265200,0
+ADSK.US,D,19970918,000000,10.9,10.9,10.62,10.71,4686400,0
+ADSK.US,D,19970919,000000,10.67,10.88,10.62,10.88,2167600,0
+ADSK.US,D,19970922,000000,10.87,11.19,10.81,11.01,2812000,0
+ADSK.US,D,19970923,000000,11.03,11.03,10.81,10.81,886400,0
+ADSK.US,D,19970924,000000,10.88,10.88,10.65,10.73,3220000,0
+ADSK.US,D,19970925,000000,10.84,10.94,10.71,10.71,2553600,0
+ADSK.US,D,19970926,000000,10.9,11.12,10.9,11.03,4023200,0
+ADSK.US,D,19970929,000000,10.99,11.49,10.99,11.43,5977600,0
+ADSK.US,D,19970930,000000,11.4,11.52,11.24,11.24,4130000,0
+ADSK.US,D,19971001,000000,11.24,11.3,11.03,11.16,2440800,0
+ADSK.US,D,19971002,000000,11.15,11.55,11.06,11.55,3282400,0
+ADSK.US,D,19971003,000000,11.71,12.46,11.64,12.39,12637600,0
+ADSK.US,D,19971006,000000,12.36,12.57,11.96,11.96,3830800,0
+ADSK.US,D,19971007,000000,11.99,12.52,11.93,12.36,2643200,0
+ADSK.US,D,19971008,000000,12.36,12.67,12.18,12.25,4298800,0
+ADSK.US,D,19971009,000000,12.14,12.42,12.02,12.36,2426800,0
+ADSK.US,D,19971010,000000,12.21,12.39,12.18,12.23,973200,0
+ADSK.US,D,19971013,000000,12.21,12.27,12.08,12.23,893600,0
+ADSK.US,D,19971014,000000,12.18,12.27,11.93,12.18,940000,0
+ADSK.US,D,19971015,000000,12.01,12.27,11.96,11.99,1412400,0
+ADSK.US,D,19971016,000000,11.96,11.99,11.59,11.82,1746800,0
+ADSK.US,D,19971017,000000,11.77,11.81,11.09,11.55,2754800,0
+ADSK.US,D,19971020,000000,11.62,11.77,11.24,11.52,2202400,0
+ADSK.US,D,19971021,000000,11.54,11.62,11.34,11.41,900800,0
+ADSK.US,D,19971022,000000,11.4,11.68,11.28,11.55,2170800,0
+ADSK.US,D,19971023,000000,11.34,11.37,10.84,10.99,3683200,0
+ADSK.US,D,19971024,000000,11.13,11.15,9.85,10.29,10123600,0
+ADSK.US,D,19971027,000000,10.26,10.71,8.05,8.12,8802400,0
+ADSK.US,D,19971028,000000,7.8,9.82,7.55,9.07,12201200,0
+ADSK.US,D,19971029,000000,9.17,10.35,8.83,8.96,10415600,0
+ADSK.US,D,19971030,000000,8.73,9.38,8.64,8.92,3458000,0
+ADSK.US,D,19971031,000000,9.17,9.54,8.79,9.17,3904400,0
+ADSK.US,D,19971103,000000,9.36,9.59,9.23,9.33,4102400,0
+ADSK.US,D,19971104,000000,9.41,9.48,9.02,9.29,2852000,0
+ADSK.US,D,19971105,000000,9.29,9.62,9.04,9.49,3603200,0
+ADSK.US,D,19971106,000000,9.51,9.76,9.41,9.54,2722400,0
+ADSK.US,D,19971107,000000,9.11,9.54,9.11,9.32,1813600,0
+ADSK.US,D,19971110,000000,9.41,9.7,9.29,9.57,2000000,0
+ADSK.US,D,19971111,000000,9.57,9.82,9.41,9.49,1870000,0
+ADSK.US,D,19971112,000000,9.38,9.38,8.22,8.52,3100800,0
+ADSK.US,D,19971113,000000,8.77,8.96,8.05,8.96,4464800,0
+ADSK.US,D,19971114,000000,9.11,9.11,8.55,8.56,1382000,0
+ADSK.US,D,19971117,000000,8.92,9.48,8.83,9.41,2080000,0
+ADSK.US,D,19971118,000000,9.23,9.41,9.07,9.24,1930000,0
+ADSK.US,D,19971119,000000,9.17,9.29,8.92,9.24,1615200,0
+ADSK.US,D,19971120,000000,9.36,9.76,9.26,9.63,3276800,0
+ADSK.US,D,19971121,000000,10.19,10.38,9.66,9.8,16516800,0
+ADSK.US,D,19971124,000000,9.79,9.91,9.23,9.29,3007600,0
+ADSK.US,D,19971125,000000,9.51,9.63,8.92,9.41,6247600,0
+ADSK.US,D,19971126,000000,9.41,9.63,9.41,9.53,3012400,0
+ADSK.US,D,19971128,000000,9.57,9.57,9.51,9.53,292400,0
+ADSK.US,D,19971201,000000,9.63,10.29,9.54,10.22,3832000,0
+ADSK.US,D,19971202,000000,10.16,10.44,9.97,10.1,5247600,0
+ADSK.US,D,19971203,000000,10.01,10.21,9.82,9.91,3523600,0
+ADSK.US,D,19971204,000000,9.93,9.97,9.82,9.82,1603200,0
+ADSK.US,D,19971205,000000,9.7,9.97,9.7,9.91,2352000,0
+ADSK.US,D,19971208,000000,9.97,10.01,9.85,10.01,5008000,0
+ADSK.US,D,19971209,000000,10.04,10.04,9.57,9.7,6315600,0
+ADSK.US,D,19971210,000000,9.65,9.72,9.17,9.29,4684800,0
+ADSK.US,D,19971211,000000,9.17,9.23,8.61,8.77,5090800,0
+ADSK.US,D,19971212,000000,8.73,8.86,8.21,8.39,5098000,0
+ADSK.US,D,19971215,000000,8.46,8.52,8.03,8.05,6376400,0
+ADSK.US,D,19971216,000000,8.12,8.55,7.99,8.55,5413200,0
+ADSK.US,D,19971217,000000,8.79,8.86,8.55,8.55,4898800,0
+ADSK.US,D,19971218,000000,8.58,8.61,8.24,8.3,4713600,0
+ADSK.US,D,19971219,000000,8.18,8.37,8.12,8.22,4496800,0
+ADSK.US,D,19971222,000000,8.37,8.43,8.09,8.26,4056400,0
+ADSK.US,D,19971223,000000,8.34,8.34,8.18,8.24,3094400,0
+ADSK.US,D,19971224,000000,8.34,8.34,8.05,8.05,1398800,0
+ADSK.US,D,19971226,000000,8.18,8.61,8.09,8.61,1240000,0
+ADSK.US,D,19971229,000000,8.64,8.98,8.64,8.78,2101200,0
+ADSK.US,D,19971230,000000,8.86,9.02,8.71,8.89,1383200,0
+ADSK.US,D,19971231,000000,8.96,9.63,8.83,9.17,2684400,0
+ADSK.US,D,19980102,000000,9.07,9.29,8.89,9.29,1118800,0
+ADSK.US,D,19980105,000000,9.14,9.54,9.14,9.48,2828000,0
+ADSK.US,D,19980106,000000,9.45,9.91,9.45,9.76,3336800,0
+ADSK.US,D,19980107,000000,9.79,9.79,9.29,9.41,2807600,0
+ADSK.US,D,19980108,000000,9.36,9.7,9.26,9.63,2173600,0
+ADSK.US,D,19980109,000000,9.57,9.63,8.61,8.9,5276800,0
+ADSK.US,D,19980112,000000,8.55,9.02,8.52,8.86,2924800,0
+ADSK.US,D,19980113,000000,8.92,9.23,8.83,9.02,3013600,0
+ADSK.US,D,19980114,000000,9.04,9.29,8.88,9.26,1638800,0
+ADSK.US,D,19980115,000000,9.23,9.54,9.17,9.38,2704800,0
+ADSK.US,D,19980116,000000,9.48,9.6,9.41,9.46,1827600,0
+ADSK.US,D,19980120,000000,9.41,9.48,9.11,9.43,2851200,0
+ADSK.US,D,19980121,000000,9.29,9.55,9.17,9.38,1737600,0
+ADSK.US,D,19980122,000000,9.2,9.4,9.11,9.29,2400000,0
+ADSK.US,D,19980123,000000,9.26,9.57,9.26,9.55,3260000,0
+ADSK.US,D,19980126,000000,9.48,9.66,9.45,9.45,2238000,0
+ADSK.US,D,19980127,000000,9.41,9.45,9.04,9.36,4046400,0
+ADSK.US,D,19980128,000000,9.36,9.41,9.07,9.12,3643600,0
+ADSK.US,D,19980129,000000,9.15,9.53,9.04,9.21,5500800,0
+ADSK.US,D,19980130,000000,9.29,9.63,9.2,9.57,3282400,0
+ADSK.US,D,19980202,000000,9.7,10.07,9.62,9.71,6124400,0
+ADSK.US,D,19980203,000000,9.72,9.95,9.54,9.84,2482400,0
+ADSK.US,D,19980204,000000,9.79,10.04,9.66,9.99,2666800,0
+ADSK.US,D,19980205,000000,10.04,10.22,9.72,9.79,2968000,0
+ADSK.US,D,19980206,000000,9.91,10.9,9.85,10.58,6860800,0
+ADSK.US,D,19980209,000000,10.56,10.77,10.47,10.58,3334400,0
+ADSK.US,D,19980210,000000,10.56,10.94,10.56,10.86,3163200,0
+ADSK.US,D,19980211,000000,10.84,11.24,10.84,11.09,5970800,0
+ADSK.US,D,19980212,000000,11.06,11.34,10.99,11.24,5135200,0
+ADSK.US,D,19980213,000000,11.15,11.21,10.94,10.99,3343200,0
+ADSK.US,D,19980217,000000,11.12,11.24,10.75,10.78,3516400,0
+ADSK.US,D,19980218,000000,10.81,10.99,10.78,10.96,2302000,0
+ADSK.US,D,19980219,000000,10.9,11.09,10.65,10.84,1770800,0
+ADSK.US,D,19980220,000000,10.9,10.9,10.35,10.47,3206800,0
+ADSK.US,D,19980223,000000,10.56,11.06,10.53,10.86,2766800,0
+ADSK.US,D,19980224,000000,10.79,11.24,10.71,10.75,3125600,0
+ADSK.US,D,19980225,000000,10.84,11.15,10.81,11.12,1850000,0
+ADSK.US,D,19980226,000000,11.87,12.36,11.64,12.36,15120000,0
+ADSK.US,D,19980227,000000,12.39,12.4,11.74,11.74,4297600,0
+ADSK.US,D,19980302,000000,11.89,12.04,11.74,11.89,3942000,0
+ADSK.US,D,19980303,000000,11.8,11.93,11.62,11.89,1810800,0
+ADSK.US,D,19980304,000000,11.74,12.01,11.46,11.89,3701200,0
+ADSK.US,D,19980305,000000,11.64,11.93,11.37,11.51,8965600,0
+ADSK.US,D,19980306,000000,11.64,11.83,11.43,11.47,2568800,0
+ADSK.US,D,19980309,000000,11.37,11.71,11.28,11.32,2738800,0
+ADSK.US,D,19980310,000000,11.46,11.71,11.45,11.68,2216400,0
+ADSK.US,D,19980311,000000,11.74,11.77,11.26,11.43,4462000,0
+ADSK.US,D,19980312,000000,11.4,11.59,11.3,11.4,2174400,0
+ADSK.US,D,19980313,000000,11.49,11.55,11.3,11.43,2462000,0
+ADSK.US,D,19980316,000000,11.34,11.55,11.15,11.54,2416800,0
+ADSK.US,D,19980317,000000,11.49,11.8,11.34,11.76,4685600,0
+ADSK.US,D,19980318,000000,11.64,11.83,11.52,11.8,3616400,0
+ADSK.US,D,19980319,000000,11.71,11.99,11.55,11.91,3064800,0
+ADSK.US,D,19980320,000000,12.01,12.02,11.62,11.7,1949200,0
+ADSK.US,D,19980323,000000,11.7,11.74,11.52,11.62,2683200,0
+ADSK.US,D,19980324,000000,11.59,11.77,11.52,11.68,1964400,0
+ADSK.US,D,19980325,000000,11.89,11.89,11.4,11.43,1926400,0
+ADSK.US,D,19980326,000000,11.43,11.64,11.4,11.6,2729200,0
+ADSK.US,D,19980327,000000,11.68,11.77,11.12,11.28,5547600,0
+ADSK.US,D,19980330,000000,11.24,11.46,10.4,10.6,4677600,0
+ADSK.US,D,19980331,000000,10.75,10.86,10.56,10.69,5441200,0
+ADSK.US,D,19980401,000000,10.56,11.09,10.35,11.03,8672400,0
+ADSK.US,D,19980402,000000,11.16,11.46,11.12,11.28,7083200,0
+ADSK.US,D,19980403,000000,11.28,11.46,10.98,11.03,3734400,0
+ADSK.US,D,19980406,000000,10.96,11.03,10.38,10.96,3588800,0
+ADSK.US,D,19980407,000000,10.88,10.96,10.38,10.47,3368800,0
+ADSK.US,D,19980408,000000,10.5,10.56,10.1,10.22,3168800,0
+ADSK.US,D,19980409,000000,10.31,10.5,10.29,10.44,5480800,0
+ADSK.US,D,19980413,000000,10.4,10.44,10.31,10.35,3545600,0
+ADSK.US,D,19980414,000000,10.31,10.44,10.31,10.4,2366400,0
+ADSK.US,D,19980415,000000,10.47,10.79,10.47,10.78,8596400,0
+ADSK.US,D,19980416,000000,10.81,11.19,10.69,11.12,3917600,0
+ADSK.US,D,19980417,000000,11.28,11.46,11.09,11.46,3210000,0
+ADSK.US,D,19980420,000000,11.37,11.49,10.78,11.19,5927600,0
+ADSK.US,D,19980421,000000,11.12,11.15,10.88,11.15,2085200,0
+ADSK.US,D,19980422,000000,11.19,11.59,11.19,11.34,3758800,0
+ADSK.US,D,19980423,000000,11.34,11.43,11.12,11.16,2013200,0
+ADSK.US,D,19980424,000000,11.15,11.34,10.9,11.03,1733200,0
+ADSK.US,D,19980427,000000,10.84,11.12,10.71,10.88,3053200,0
+ADSK.US,D,19980428,000000,11.03,11.19,10.9,11.19,2858800,0
+ADSK.US,D,19980429,000000,11.21,11.55,11.09,11.52,2200800,0
+ADSK.US,D,19980430,000000,11.52,11.71,11.46,11.64,3244800,0
+ADSK.US,D,19980501,000000,11.62,11.93,11.37,11.89,5652000,0
+ADSK.US,D,19980504,000000,11.89,12.05,11.77,12.05,4013200,0
+ADSK.US,D,19980505,000000,11.96,12.02,11.77,11.88,3820800,0
+ADSK.US,D,19980506,000000,11.96,11.96,11.68,11.87,2540800,0
+ADSK.US,D,19980507,000000,11.8,11.83,11.77,11.8,1732400,0
+ADSK.US,D,19980508,000000,11.77,12.14,11.77,12.11,3968800,0
+ADSK.US,D,19980511,000000,12.05,12.14,11.89,11.93,2021200,0
+ADSK.US,D,19980512,000000,11.91,12.14,11.89,12.1,3093600,0
+ADSK.US,D,19980513,000000,12.04,12.11,11.99,11.99,2986800,0
+ADSK.US,D,19980514,000000,11.96,11.97,11.74,11.74,3129200,0
+ADSK.US,D,19980515,000000,11.72,11.76,11.21,11.4,4413200,0
+ADSK.US,D,19980518,000000,11.41,11.59,11.34,11.38,1222000,0
+ADSK.US,D,19980519,000000,11.49,11.99,11.49,11.89,3952000,0
+ADSK.US,D,19980520,000000,11.93,11.96,11.28,11.4,2440000,0
+ADSK.US,D,19980521,000000,11.52,11.59,10.84,11.03,4388800,0
+ADSK.US,D,19980522,000000,11.43,11.43,10.29,10.4,8399200,0
+ADSK.US,D,19980526,000000,10.75,10.75,10.29,10.47,6738800,0
+ADSK.US,D,19980527,000000,10.35,10.69,10.26,10.65,5526800,0
+ADSK.US,D,19980528,000000,10.69,10.75,10.38,10.6,3042400,0
+ADSK.US,D,19980529,000000,10.69,10.71,10.22,10.53,3319200,0
+ADSK.US,D,19980601,000000,10.47,10.65,10.26,10.29,2376400,0
+ADSK.US,D,19980602,000000,10.38,10.75,10.36,10.52,2260000,0
+ADSK.US,D,19980603,000000,10.5,10.6,10.22,10.38,3170800,0
+ADSK.US,D,19980604,000000,10.3,10.47,10.29,10.44,1763200,0
+ADSK.US,D,19980605,000000,10.5,10.62,10.31,10.38,2511200,0
+ADSK.US,D,19980608,000000,10.5,10.88,10.47,10.56,2935600,0
+ADSK.US,D,19980609,000000,10.84,10.92,10.65,10.81,3411200,0
+ADSK.US,D,19980610,000000,10.6,10.82,10.39,10.69,2890800,0
+ADSK.US,D,19980611,000000,10.65,10.84,10.53,10.53,4607600,0
+ADSK.US,D,19980612,000000,10.53,10.6,10.31,10.31,2690800,0
+ADSK.US,D,19980615,000000,10.16,10.6,10.13,10.29,3372000,0
+ADSK.US,D,19980616,000000,10.38,10.44,10.16,10.4,1852400,0
+ADSK.US,D,19980617,000000,10.44,10.81,10.44,10.58,3722000,0
+ADSK.US,D,19980618,000000,10.62,10.78,10.29,10.35,4526800,0
+ADSK.US,D,19980619,000000,10.4,10.65,9.91,10.23,6502400,0
+ADSK.US,D,19980622,000000,10.29,10.31,9.93,10.1,5615200,0
+ADSK.US,D,19980623,000000,10.02,10.42,10.02,10.31,4092400,0
+ADSK.US,D,19980624,000000,10.01,10.07,9.21,9.79,15081200,0
+ADSK.US,D,19980625,000000,9.82,9.95,9.7,9.71,5218800,0
+ADSK.US,D,19980626,000000,9.63,9.66,9.36,9.51,4427600,0
+ADSK.US,D,19980629,000000,9.57,9.82,9.51,9.51,3568800,0
+ADSK.US,D,19980630,000000,9.54,9.66,9.48,9.57,2647600,0
+ADSK.US,D,19980701,000000,9.6,9.63,9.32,9.37,5216800,0
+ADSK.US,D,19980702,000000,9.29,9.32,8.39,8.52,8326400,0
+ADSK.US,D,19980706,000000,8.68,8.86,8.43,8.78,3205600,0
+ADSK.US,D,19980707,000000,8.92,9.11,8.61,8.71,2990000,0
+ADSK.US,D,19980708,000000,8.78,8.92,8.71,8.83,2046400,0
+ADSK.US,D,19980709,000000,8.86,8.89,8.68,8.77,2614800,0
+ADSK.US,D,19980710,000000,8.73,8.86,8.61,8.69,3073600,0
+ADSK.US,D,19980713,000000,8.61,8.64,8.14,8.37,3546400,0
+ADSK.US,D,19980714,000000,8.39,9.14,8.37,9.11,4123600,0
+ADSK.US,D,19980715,000000,9.17,9.36,8.83,9.21,4606800,0
+ADSK.US,D,19980716,000000,8.77,8.98,8.07,8.1,8453200,0
+ADSK.US,D,19980717,000000,8.12,8.14,7.68,7.71,7741200,0
+ADSK.US,D,19980720,000000,7.73,8.18,7.54,7.93,9460800,0
+ADSK.US,D,19980721,000000,8.03,8.19,7.88,7.99,5325200,0
+ADSK.US,D,19980722,000000,7.93,7.95,7.78,7.8,6091200,0
+ADSK.US,D,19980723,000000,7.87,8.03,7.78,7.85,2807600,0
+ADSK.US,D,19980724,000000,7.87,7.93,7.71,7.8,2440800,0
+ADSK.US,D,19980727,000000,7.78,7.93,7.71,7.78,2222400,0
+ADSK.US,D,19980728,000000,7.83,8.58,7.75,8.26,4172000,0
+ADSK.US,D,19980729,000000,8.43,8.48,8.05,8.27,2225200,0
+ADSK.US,D,19980730,000000,8.14,8.27,7.7,8.07,8005200,0
+ADSK.US,D,19980731,000000,8.16,8.35,8.05,8.12,2932400,0
+ADSK.US,D,19980803,000000,8.18,8.37,8.12,8.31,3655600,0
+ADSK.US,D,19980804,000000,8.3,8.34,7.83,7.92,6422000,0
+ADSK.US,D,19980805,000000,7.99,8.34,7.8,7.95,5923200,0
+ADSK.US,D,19980806,000000,7.93,8.52,7.93,8.37,3692400,0
+ADSK.US,D,19980807,000000,8.39,8.79,8.03,8.6,3318800,0
+ADSK.US,D,19980810,000000,8.68,8.86,8.58,8.68,2723200,0
+ADSK.US,D,19980811,000000,8.3,8.52,8.27,8.43,4009200,0
+ADSK.US,D,19980812,000000,8.52,8.62,8.3,8.44,3133600,0
+ADSK.US,D,19980813,000000,8.3,8.6,8.09,8.12,2861200,0
+ADSK.US,D,19980814,000000,8.24,8.34,7.87,7.87,2722000,0
+ADSK.US,D,19980817,000000,7.89,8.37,7.8,8.3,4564400,0
+ADSK.US,D,19980818,000000,8.34,8.58,8.3,8.58,2777600,0
+ADSK.US,D,19980819,000000,8.58,8.99,8.05,8.05,3685600,0
+ADSK.US,D,19980820,000000,8.07,8.48,7.87,8.09,2842400,0
+ADSK.US,D,19980821,000000,6.91,6.94,6.29,6.8,22178800,0
+ADSK.US,D,19980824,000000,6.91,6.94,5.76,5.97,7978000,0
+ADSK.US,D,19980825,000000,6.18,6.25,5.59,5.75,13718000,0
+ADSK.US,D,19980826,000000,5.76,6.35,5.51,6.21,8703200,0
+ADSK.US,D,19980827,000000,6.01,6.22,5.76,5.86,4250800,0
+ADSK.US,D,19980828,000000,6.01,6.59,5.86,6.38,6471200,0
+ADSK.US,D,19980831,000000,6.72,6.82,5.79,5.79,6165600,0
+ADSK.US,D,19980901,000000,6.01,6.1,5.51,5.86,7530800,0
+ADSK.US,D,19980902,000000,5.92,6.03,5.67,5.84,4161200,0
+ADSK.US,D,19980903,000000,5.79,5.92,5.61,5.79,1793600,0
+ADSK.US,D,19980904,000000,5.88,6.25,5.58,6.24,1986400,0
+ADSK.US,D,19980908,000000,6.32,6.57,5.88,6.25,3798000,0
+ADSK.US,D,19980909,000000,6.29,6.54,6.07,6.2,3734800,0
+ADSK.US,D,19980910,000000,5.95,6.37,5.92,6.13,4314400,0
+ADSK.US,D,19980911,000000,6.2,6.47,6.13,6.25,5056400,0
+ADSK.US,D,19980914,000000,6.45,6.47,6.25,6.41,4393600,0
+ADSK.US,D,19980915,000000,6.39,6.82,6.39,6.59,5795200,0
+ADSK.US,D,19980916,000000,6.75,6.8,6.25,6.47,2340800,0
+ADSK.US,D,19980917,000000,6.22,6.45,6.15,6.18,3936800,0
+ADSK.US,D,19980918,000000,6.25,6.38,6.1,6.2,3854400,0
+ADSK.US,D,19980921,000000,6.04,6.25,5.88,6.1,2603200,0
+ADSK.US,D,19980922,000000,6.22,6.37,6.16,6.32,4540800,0
+ADSK.US,D,19980923,000000,6.39,6.88,6.38,6.84,4385600,0
+ADSK.US,D,19980924,000000,6.72,6.72,6.25,6.46,5384400,0
+ADSK.US,D,19980925,000000,6.38,6.52,6.33,6.43,5860800,0
+ADSK.US,D,19980928,000000,6.5,6.59,6.43,6.52,4553600,0
+ADSK.US,D,19980929,000000,6.54,6.75,6.47,6.58,4374400,0
+ADSK.US,D,19980930,000000,6.57,6.63,6.25,6.5,3528800,0
+ADSK.US,D,19981001,000000,6.25,6.49,6.13,6.45,8709200,0
+ADSK.US,D,19981002,000000,6.45,6.45,6.1,6.39,6764400,0
+ADSK.US,D,19981005,000000,6.25,6.29,5.83,6.05,7439200,0
+ADSK.US,D,19981006,000000,6.2,6.2,5.79,5.88,3987600,0
+ADSK.US,D,19981007,000000,5.86,6.13,5.7,5.96,3376800,0
+ADSK.US,D,19981008,000000,5.79,5.96,5.42,5.86,5720000,0
+ADSK.US,D,19981009,000000,5.96,6.01,5.79,5.88,3216800,0
+ADSK.US,D,19981012,000000,5.96,6.07,5.79,5.88,5213200,0
+ADSK.US,D,19981013,000000,5.63,5.9,5.48,5.73,3963200,0
+ADSK.US,D,19981014,000000,5.76,5.76,5.45,5.5,2174400,0
+ADSK.US,D,19981015,000000,5.51,6.07,5.36,6.01,5273200,0
+ADSK.US,D,19981016,000000,6.07,6.41,5.92,5.92,3621200,0
+ADSK.US,D,19981019,000000,5.88,6.66,5.88,6.29,3648000,0
+ADSK.US,D,19981020,000000,6.38,6.97,6.32,6.62,4678800,0
+ADSK.US,D,19981021,000000,6.63,6.69,6.32,6.43,2835600,0
+ADSK.US,D,19981022,000000,6.45,6.54,6.38,6.46,3259200,0
+ADSK.US,D,19981023,000000,6.46,6.46,6.1,6.21,3982000,0
+ADSK.US,D,19981026,000000,6.27,6.76,6.25,6.69,3203200,0
+ADSK.US,D,19981027,000000,6.78,7.65,6.76,7.43,6367600,0
+ADSK.US,D,19981028,000000,7.5,7.5,7.21,7.33,4969200,0
+ADSK.US,D,19981029,000000,7.26,7.99,7.25,7.83,4161200,0
+ADSK.US,D,19981030,000000,7.93,7.99,7.53,7.73,4125600,0
+ADSK.US,D,19981102,000000,7.75,8.29,7.73,8.24,2652000,0
+ADSK.US,D,19981103,000000,8.22,8.99,8.18,8.79,6262000,0
+ADSK.US,D,19981104,000000,9.02,9.2,8.86,9.11,5825600,0
+ADSK.US,D,19981105,000000,8.98,9.2,8.86,8.92,5736400,0
+ADSK.US,D,19981106,000000,8.98,9.45,8.92,9.15,5076800,0
+ADSK.US,D,19981109,000000,9.11,9.12,8.24,8.46,9475600,0
+ADSK.US,D,19981110,000000,8.52,8.71,8.18,8.39,2980000,0
+ADSK.US,D,19981111,000000,8.52,8.69,8.34,8.46,1546800,0
+ADSK.US,D,19981112,000000,8.43,8.61,8.3,8.48,1819200,0
+ADSK.US,D,19981113,000000,8.48,8.73,8.46,8.58,1812000,0
+ADSK.US,D,19981116,000000,8.37,8.37,7.87,7.92,4205600,0
+ADSK.US,D,19981117,000000,7.83,7.85,7.12,7.18,9782400,0
+ADSK.US,D,19981118,000000,7.09,7.89,6.91,7.58,7572400,0
+ADSK.US,D,19981119,000000,7.62,7.75,7.37,7.68,9940800,0
+ADSK.US,D,19981120,000000,8.03,9.15,8.03,8.72,15722400,0
+ADSK.US,D,19981123,000000,8.89,8.98,8.64,8.98,7573200,0
+ADSK.US,D,19981124,000000,8.98,9.03,8.92,8.96,5207600,0
+ADSK.US,D,19981125,000000,8.92,9.17,8.77,9.12,4259200,0
+ADSK.US,D,19981127,000000,9.17,9.26,8.89,8.94,1883200,0
+ADSK.US,D,19981130,000000,8.89,9.37,8.81,9.02,5163600,0
+ADSK.US,D,19981201,000000,8.92,9.38,8.92,9.36,3571200,0
+ADSK.US,D,19981202,000000,9.29,10.6,9.29,10.5,11773200,0
+ADSK.US,D,19981203,000000,10.31,10.56,10.13,10.4,6980800,0
+ADSK.US,D,19981204,000000,10.4,10.6,10.29,10.56,3496400,0
+ADSK.US,D,19981207,000000,10.47,10.56,10.31,10.5,3644400,0
+ADSK.US,D,19981208,000000,10.44,10.53,10.21,10.42,3852400,0
+ADSK.US,D,19981209,000000,10.4,10.96,10.29,10.88,3770800,0
+ADSK.US,D,19981210,000000,10.75,10.88,10.53,10.64,3742400,0
+ADSK.US,D,19981211,000000,10.6,10.84,10.31,10.5,7272000,0
+ADSK.US,D,19981214,000000,10.31,10.4,9.72,9.95,4016400,0
+ADSK.US,D,19981215,000000,9.96,9.97,9.54,9.65,4451200,0
+ADSK.US,D,19981216,000000,9.65,9.66,9.38,9.4,3311200,0
+ADSK.US,D,19981217,000000,9.45,9.66,9.45,9.57,5393200,0
+ADSK.US,D,19981218,000000,9.63,9.82,9.6,9.72,5665200,0
+ADSK.US,D,19981221,000000,9.72,9.95,9.6,9.7,5358800,0
+ADSK.US,D,19981222,000000,9.66,9.91,9.54,9.63,4240800,0
+ADSK.US,D,19981223,000000,9.6,9.97,9.57,9.97,3696400,0
+ADSK.US,D,19981224,000000,9.91,10.39,9.88,10.13,2132400,0
+ADSK.US,D,19981228,000000,10.13,10.26,9.72,9.91,1852400,0
+ADSK.US,D,19981229,000000,9.89,10.11,9.7,10.02,1496800,0
+ADSK.US,D,19981230,000000,9.97,10.1,9.88,9.88,1830800,0
+ADSK.US,D,19981231,000000,9.88,10.77,9.88,10.58,3685600,0
+ADSK.US,D,19990104,000000,10.65,11.3,10.58,11.09,6166800,0
+ADSK.US,D,19990105,000000,11.03,11.21,10.9,11.07,6309200,0
+ADSK.US,D,19990106,000000,11.24,11.4,11.15,11.29,6642000,0
+ADSK.US,D,19990107,000000,11.24,11.29,11.03,11.28,4763200,0
+ADSK.US,D,19990108,000000,11.26,11.34,11.21,11.28,3148800,0
+ADSK.US,D,19990111,000000,11.24,11.28,10.81,10.95,1669200,0
+ADSK.US,D,19990112,000000,10.89,11.16,10.62,10.62,4170800,0
+ADSK.US,D,19990113,000000,10.35,10.62,10.16,10.35,2251200,0
+ADSK.US,D,19990114,000000,10.29,10.62,10.22,10.62,3290000,0
+ADSK.US,D,19990115,000000,10.69,11.19,10.69,11.16,2525600,0
+ADSK.US,D,19990119,000000,11.54,12.25,11.52,12.02,7506800,0
+ADSK.US,D,19990120,000000,12.02,12.04,11.71,11.88,4343600,0
+ADSK.US,D,19990121,000000,11.83,11.89,11.19,11.22,2770800,0
+ADSK.US,D,19990122,000000,11.19,11.21,10.71,10.88,4668000,0
+ADSK.US,D,19990125,000000,10.78,11.15,10.78,10.98,1984400,0
+ADSK.US,D,19990126,000000,10.9,11.03,10.84,10.86,1286400,0
+ADSK.US,D,19990127,000000,10.96,11.28,10.9,11.11,1458000,0
+ADSK.US,D,19990128,000000,11.19,11.4,10.96,10.98,2866400,0
+ADSK.US,D,19990129,000000,11.03,11.12,10.56,10.95,1852000,0
+ADSK.US,D,19990201,000000,10.9,10.99,10.65,10.69,1311200,0
+ADSK.US,D,19990202,000000,10.78,10.81,10.4,10.71,1729200,0
+ADSK.US,D,19990203,000000,10.94,10.94,10.56,10.88,3068000,0
+ADSK.US,D,19990204,000000,10.6,10.64,10.26,10.38,4909200,0
+ADSK.US,D,19990205,000000,10.29,10.38,9.88,10.3,4184800,0
+ADSK.US,D,19990208,000000,10.16,10.5,10.16,10.48,4165600,0
+ADSK.US,D,19990209,000000,10.47,10.47,10.19,10.19,4143200,0
+ADSK.US,D,19990210,000000,10.19,10.31,9.91,10.26,6918000,0
+ADSK.US,D,19990211,000000,10.23,10.47,10.22,10.44,3680000,0
+ADSK.US,D,19990212,000000,10.4,10.61,10.22,10.5,4009200,0
+ADSK.US,D,19990216,000000,10.56,10.56,10.38,10.44,4314800,0
+ADSK.US,D,19990217,000000,10.27,10.44,10.19,10.26,4575600,0
+ADSK.US,D,19990218,000000,10.22,10.3,9.91,9.97,1578000,0
+ADSK.US,D,19990219,000000,9.99,10.3,9.95,10.3,2808000,0
+ADSK.US,D,19990222,000000,10.16,10.29,10.01,10.07,1317600,0
+ADSK.US,D,19990223,000000,10.04,10.22,9.91,10.19,2567600,0
+ADSK.US,D,19990224,000000,9.79,10.75,9.53,10.42,8677600,0
+ADSK.US,D,19990225,000000,10.1,10.35,9.95,10.18,3992400,0
+ADSK.US,D,19990226,000000,10.22,10.29,9.88,9.95,3407600,0
+ADSK.US,D,19990301,000000,9.97,10.31,9.91,10.13,2122400,0
+ADSK.US,D,19990302,000000,10.1,10.35,10.07,10.1,2446800,0
+ADSK.US,D,19990303,000000,10.13,10.33,10.09,10.19,1976800,0
+ADSK.US,D,19990304,000000,10.19,10.47,9.87,10.01,2694800,0
+ADSK.US,D,19990305,000000,10.07,10.16,9.97,10.1,1363600,0
+ADSK.US,D,19990308,000000,10.13,10.29,10.05,10.19,1004800,0
+ADSK.US,D,19990309,000000,10.22,10.4,9.95,9.97,1995600,0
+ADSK.US,D,19990310,000000,9.96,10.42,9.96,10.39,1853200,0
+ADSK.US,D,19990311,000000,10.26,10.5,10.16,10.21,7656800,0
+ADSK.US,D,19990312,000000,10.16,10.29,10.13,10.23,2905600,0
+ADSK.US,D,19990315,000000,10.29,10.4,10.16,10.31,964800,0
+ADSK.US,D,19990316,000000,10.31,10.94,10.14,10.21,6598000,0
+ADSK.US,D,19990317,000000,10.22,10.38,10.1,10.22,2131200,0
+ADSK.US,D,19990318,000000,10.23,10.23,10.07,10.1,4786800,0
+ADSK.US,D,19990319,000000,10.3,10.33,10.11,10.23,3570800,0
+ADSK.US,D,19990322,000000,10.35,10.4,9.93,10.01,2115600,0
+ADSK.US,D,19990323,000000,10.01,10.02,9.65,9.82,1860800,0
+ADSK.US,D,19990324,000000,9.76,10.11,9.57,10.1,1681200,0
+ADSK.US,D,19990325,000000,10.09,10.13,9.72,9.79,1739200,0
+ADSK.US,D,19990326,000000,9.72,10.1,9.6,10.05,2512000,0
+ADSK.US,D,19990329,000000,10.07,10.79,10.07,10.71,3490800,0
+ADSK.US,D,19990330,000000,10.58,10.6,10.21,10.42,3046800,0
+ADSK.US,D,19990331,000000,10.44,10.78,9.97,10.02,3901200,0
+ADSK.US,D,19990401,000000,10.1,10.21,9.17,9.21,4413200,0
+ADSK.US,D,19990405,000000,9.4,9.72,9.32,9.38,2104400,0
+ADSK.US,D,19990406,000000,9.41,9.51,8.12,8.86,5574400,0
+ADSK.US,D,19990407,000000,8.98,9.11,7.51,7.56,8556800,0
+ADSK.US,D,19990408,000000,7.58,7.58,7.09,7.31,9198800,0
+ADSK.US,D,19990409,000000,7.31,7.37,7.09,7.12,7405200,0
+ADSK.US,D,19990412,000000,7.18,7.24,6.97,7.17,6496400,0
+ADSK.US,D,19990413,000000,7.2,7.25,6.5,6.57,5188800,0
+ADSK.US,D,19990414,000000,6.64,6.91,6.62,6.75,5574400,0
+ADSK.US,D,19990415,000000,6.88,6.97,6.69,6.88,4454400,0
+ADSK.US,D,19990416,000000,6.97,7.25,6.84,7.21,3120000,0
+ADSK.US,D,19990419,000000,7.21,7.25,6.94,7.21,2656400,0
+ADSK.US,D,19990420,000000,7.21,7.24,6.33,6.52,4203200,0
+ADSK.US,D,19990421,000000,6.54,6.57,5.65,6.21,5653600,0
+ADSK.US,D,19990422,000000,6.45,6.45,5.92,6.18,6028000,0
+ADSK.US,D,19990423,000000,6.25,6.66,6.12,6.66,7086400,0
+ADSK.US,D,19990426,000000,6.75,6.88,6.59,6.82,4695600,0
+ADSK.US,D,19990427,000000,6.88,7.12,6.63,6.89,5420800,0
+ADSK.US,D,19990428,000000,6.86,7.18,6.78,6.96,4276800,0
+ADSK.US,D,19990429,000000,6.88,7.67,6.86,7.51,6426400,0
+ADSK.US,D,19990430,000000,7.56,7.62,7.12,7.37,3133600,0
+ADSK.US,D,19990503,000000,7.28,7.34,7.06,7.31,1735200,0
+ADSK.US,D,19990504,000000,7.18,7.21,7.01,7.06,1123200,0
+ADSK.US,D,19990505,000000,5.92,6.07,5.51,5.84,19672400,0
+ADSK.US,D,19990506,000000,5.95,6.3,5.84,6.12,9617600,0
+ADSK.US,D,19990507,000000,6.22,6.75,6.1,6.58,3268000,0
+ADSK.US,D,19990510,000000,6.63,6.66,6.41,6.45,3795600,0
+ADSK.US,D,19990511,000000,6.38,6.47,6.22,6.25,5838800,0
+ADSK.US,D,19990512,000000,6.33,6.46,6.2,6.45,4403600,0
+ADSK.US,D,19990513,000000,6.41,6.54,6.41,6.45,4083200,0
+ADSK.US,D,19990514,000000,6.38,6.57,6.38,6.47,3769200,0
+ADSK.US,D,19990517,000000,6.43,6.5,6.35,6.49,2948800,0
+ADSK.US,D,19990518,000000,6.54,6.75,6.45,6.69,2090800,0
+ADSK.US,D,19990519,000000,6.75,6.75,6.63,6.71,1647600,0
+ADSK.US,D,19990520,000000,6.72,6.88,6.72,6.76,1370800,0
+ADSK.US,D,19990521,000000,6.82,6.94,6.69,6.88,2306400,0
+ADSK.US,D,19990524,000000,6.91,7,6.66,6.76,2600000,0
+ADSK.US,D,19990525,000000,6.74,7.12,6.69,6.94,3124400,0
+ADSK.US,D,19990526,000000,6.97,7,6.47,6.63,4144800,0
+ADSK.US,D,19990527,000000,6.57,6.69,6.35,6.55,2936800,0
+ADSK.US,D,19990528,000000,6.07,6.84,6.04,6.84,5892000,0
+ADSK.US,D,19990601,000000,6.75,6.75,6.22,6.43,2995600,0
+ADSK.US,D,19990602,000000,6.46,6.46,6.13,6.21,4718000,0
+ADSK.US,D,19990603,000000,6.25,6.25,6.01,6.04,7155200,0
+ADSK.US,D,19990604,000000,6.05,6.22,6.03,6.22,3934400,0
+ADSK.US,D,19990607,000000,6.22,6.22,6.04,6.05,2780000,0
+ADSK.US,D,19990608,000000,6.07,6.3,6.01,6.1,2052400,0
+ADSK.US,D,19990609,000000,6.15,6.35,6.04,6.13,2422000,0
+ADSK.US,D,19990610,000000,6.08,6.17,6.01,6.01,5100000,0
+ADSK.US,D,19990611,000000,6.04,6.04,5.88,5.88,9615200,0
+ADSK.US,D,19990614,000000,5.92,5.92,5.86,5.9,2129200,0
+ADSK.US,D,19990615,000000,5.9,6.41,5.88,6.15,4096400,0
+ADSK.US,D,19990616,000000,6.32,6.5,6.25,6.5,2441200,0
+ADSK.US,D,19990617,000000,6.35,6.54,6.29,6.5,2600000,0
+ADSK.US,D,19990618,000000,6.32,6.64,6.32,6.52,3490800,0
+ADSK.US,D,19990621,000000,6.57,6.84,6.5,6.74,1617600,0
+ADSK.US,D,19990622,000000,6.66,6.78,6.59,6.67,1634400,0
+ADSK.US,D,19990623,000000,6.59,7,6.59,6.97,3699200,0
+ADSK.US,D,19990624,000000,6.92,7.03,6.78,6.91,3334400,0
+ADSK.US,D,19990625,000000,6.94,7.04,6.88,6.92,2954400,0
+ADSK.US,D,19990628,000000,6.88,7.28,6.88,7.25,2977600,0
+ADSK.US,D,19990629,000000,7.14,7.25,7.04,7.08,1922400,0
+ADSK.US,D,19990630,000000,7.11,7.38,7.03,7.33,2195200,0
+ADSK.US,D,19990701,000000,7.25,7.37,7.25,7.31,877600,0
+ADSK.US,D,19990702,000000,7.31,7.48,7.17,7.38,1329200,0
+ADSK.US,D,19990706,000000,7.37,7.58,7.33,7.48,1396800,0
+ADSK.US,D,19990707,000000,7.5,7.65,7.04,7.2,1556400,0
+ADSK.US,D,19990708,000000,7.31,7.38,7.12,7.25,1305600,0
+ADSK.US,D,19990709,000000,7.18,7.21,6.82,7.21,2258800,0
+ADSK.US,D,19990712,000000,7.18,7.2,6.82,6.97,3175600,0
+ADSK.US,D,19990713,000000,6.96,6.96,6.55,6.67,8080800,0
+ADSK.US,D,19990714,000000,6.69,6.69,6.32,6.49,5207600,0
+ADSK.US,D,19990715,000000,6.46,6.88,6.45,6.82,5413600,0
+ADSK.US,D,19990716,000000,6.76,6.92,6.72,6.88,1189200,0
+ADSK.US,D,19990719,000000,6.82,6.84,6.25,6.46,3315600,0
+ADSK.US,D,19990720,000000,6.43,6.89,6.41,6.45,3283200,0
+ADSK.US,D,19990721,000000,6.47,6.57,6.32,6.46,3090800,0
+ADSK.US,D,19990722,000000,6.46,6.92,6.38,6.89,2861200,0
+ADSK.US,D,19990723,000000,6.8,6.82,6.43,6.59,1338800,0
+ADSK.US,D,19990726,000000,6.46,6.82,6.45,6.49,1368800,0
+ADSK.US,D,19990727,000000,6.59,6.69,6.38,6.57,2039200,0
+ADSK.US,D,19990728,000000,6.54,6.57,6.32,6.55,1297600,0
+ADSK.US,D,19990729,000000,6.38,6.45,6.25,6.37,1439200,0
+ADSK.US,D,19990730,000000,6.37,6.63,6.37,6.57,1640000,0
+ADSK.US,D,19990802,000000,6.59,6.84,6.57,6.59,3584400,0
+ADSK.US,D,19990803,000000,6.57,6.62,6.27,6.33,2267600,0
+ADSK.US,D,19990804,000000,6.35,6.38,6.07,6.1,2002000,0
+ADSK.US,D,19990805,000000,6.08,6.2,5.79,5.95,4727600,0
+ADSK.US,D,19990806,000000,6.17,6.45,6.1,6.38,2635600,0
+ADSK.US,D,19990809,000000,6.35,6.39,6.01,6.03,1513200,0
+ADSK.US,D,19990810,000000,6.01,6.07,5.86,5.92,2687600,0
+ADSK.US,D,19990811,000000,6.01,6.24,5.97,6.2,3523600,0
+ADSK.US,D,19990812,000000,6.2,6.22,5.78,5.88,2700800,0
+ADSK.US,D,19990813,000000,5.97,6.13,5.95,6.13,1164800,0
+ADSK.US,D,19990816,000000,6.13,6.22,6.01,6.12,3082400,0
+ADSK.US,D,19990817,000000,6.07,6.21,6.01,6.2,2571200,0
+ADSK.US,D,19990818,000000,6.1,6.2,6.01,6.01,2098000,0
+ADSK.US,D,19990819,000000,5.97,6.01,5.73,5.83,4012400,0
+ADSK.US,D,19990820,000000,5.87,5.88,5.62,5.63,4450000,0
+ADSK.US,D,19990823,000000,5.76,5.76,5.56,5.58,6799200,0
+ADSK.US,D,19990824,000000,5.59,5.7,5.43,5.45,6158000,0
+ADSK.US,D,19990825,000000,5.54,5.56,5.45,5.48,6038000,0
+ADSK.US,D,19990826,000000,5.48,6.25,5.41,6.15,8232000,0
+ADSK.US,D,19990827,000000,5.58,5.87,5.46,5.84,11700000,0
+ADSK.US,D,19990830,000000,5.83,5.84,5.67,5.71,2972400,0
+ADSK.US,D,19990831,000000,5.76,5.79,5.67,5.7,2626400,0
+ADSK.US,D,19990901,000000,5.71,5.73,5.61,5.67,2375600,0
+ADSK.US,D,19990902,000000,5.59,5.68,5.56,5.63,2017600,0
+ADSK.US,D,19990903,000000,5.67,5.88,5.59,5.79,1334400,0
+ADSK.US,D,19990907,000000,5.84,6.27,5.81,6.12,3122400,0
+ADSK.US,D,19990908,000000,6.07,6.2,5.88,5.97,2525600,0
+ADSK.US,D,19990909,000000,5.97,6.25,5.95,6.21,3007600,0
+ADSK.US,D,19990910,000000,6.29,6.59,6.25,6.41,2571200,0
+ADSK.US,D,19990913,000000,6.45,6.45,6.27,6.37,2135600,0
+ADSK.US,D,19990914,000000,6.29,6.39,6.2,6.29,968000,0
+ADSK.US,D,19990915,000000,6.2,6.2,5.96,6.07,4536800,0
+ADSK.US,D,19990916,000000,6.08,6.08,5.83,5.97,2001200,0
+ADSK.US,D,19990917,000000,6.01,6.01,5.86,5.93,4193200,0
+ADSK.US,D,19990920,000000,5.95,5.97,5.73,5.75,2307600,0
+ADSK.US,D,19990921,000000,5.73,5.75,5.46,5.67,2659200,0
+ADSK.US,D,19990922,000000,5.67,5.73,5.58,5.71,2286400,0
+ADSK.US,D,19990923,000000,5.68,5.71,5.45,5.48,1483600,0
+ADSK.US,D,19990924,000000,5.46,5.56,5.33,5.48,1566800,0
+ADSK.US,D,19990927,000000,5.5,5.7,5.45,5.61,1642400,0
+ADSK.US,D,19990928,000000,5.62,5.63,5.38,5.59,1470800,0
+ADSK.US,D,19990929,000000,5.61,5.63,5.28,5.38,2112400,0
+ADSK.US,D,19990930,000000,5.43,5.57,5.33,5.42,1241200,0
+ADSK.US,D,19991001,000000,5.41,5.43,5.04,5.28,4749200,0
+ADSK.US,D,19991004,000000,5.28,5.43,5.12,5.25,2343600,0
+ADSK.US,D,19991005,000000,5.24,5.26,4.99,5.11,2932000,0
+ADSK.US,D,19991006,000000,5.14,5.17,5.02,5.17,1774400,0
+ADSK.US,D,19991007,000000,5.14,5.21,4.97,4.99,1978800,0
+ADSK.US,D,19991008,000000,5.02,5.21,4.99,5.19,1140000,0
+ADSK.US,D,19991011,000000,5.21,5.21,5,5.11,2030800,0
+ADSK.US,D,19991012,000000,5.09,5.11,4.89,5.04,2578800,0
+ADSK.US,D,19991013,000000,5.02,5.05,4.94,4.97,1327600,0
+ADSK.US,D,19991014,000000,5,5.02,4.94,4.97,1816800,0
+ADSK.US,D,19991015,000000,4.94,5.04,4.91,4.94,3632000,0
+ADSK.US,D,19991018,000000,4.96,4.97,4.63,4.72,3656400,0
+ADSK.US,D,19991019,000000,4.83,4.84,4.43,4.47,5581200,0
+ADSK.US,D,19991020,000000,4.47,4.72,4.33,4.6,2642000,0
+ADSK.US,D,19991021,000000,4.52,4.66,4.4,4.63,2572000,0
+ADSK.US,D,19991022,000000,4.63,4.74,4.55,4.57,2004400,0
+ADSK.US,D,19991025,000000,4.57,4.62,4.46,4.52,1850000,0
+ADSK.US,D,19991026,000000,4.54,4.54,4.35,4.4,3685600,0
+ADSK.US,D,19991027,000000,4.37,4.43,4.21,4.24,3479200,0
+ADSK.US,D,19991028,000000,4.34,4.46,4.3,4.43,1681200,0
+ADSK.US,D,19991029,000000,4.45,4.64,4.43,4.64,3903200,0
+ADSK.US,D,19991101,000000,4.7,4.86,4.54,4.63,3822400,0
+ADSK.US,D,19991102,000000,4.67,4.71,4.52,4.58,3243200,0
+ADSK.US,D,19991103,000000,4.62,4.75,4.58,4.72,2341200,0
+ADSK.US,D,19991104,000000,4.77,4.8,4.43,4.46,2972400,0
+ADSK.US,D,19991105,000000,4.58,4.6,4.46,4.47,1509200,0
+ADSK.US,D,19991108,000000,4.52,4.86,4.47,4.86,3373600,0
+ADSK.US,D,19991109,000000,4.94,5.29,4.92,5.04,5666400,0
+ADSK.US,D,19991110,000000,5.02,5.33,5.02,5.22,2493600,0
+ADSK.US,D,19991111,000000,5.26,5.34,5.14,5.16,2182000,0
+ADSK.US,D,19991112,000000,5.16,5.43,5.07,5.43,2376400,0
+ADSK.US,D,19991115,000000,5.43,5.51,5.19,5.26,2552400,0
+ADSK.US,D,19991117,000000,5.36,5.38,5.11,5.19,1986400,0
+ADSK.US,D,19991118,000000,5.21,5.83,5.19,5.7,4606400,0
+ADSK.US,D,19991119,000000,5.79,6.27,5.7,6.13,6196800,0
+ADSK.US,D,19991122,000000,6.08,6.1,5.73,5.96,2903600,0
+ADSK.US,D,19991123,000000,5.92,6.41,5.87,6.32,6910800,0
+ADSK.US,D,19991124,000000,7.08,7.38,6.78,6.92,25564400,0
+ADSK.US,D,19991126,000000,7.04,7.04,6.57,6.62,2440800,0
+ADSK.US,D,19991129,000000,6.7,7.17,6.43,7.01,9672000,0
+ADSK.US,D,19991130,000000,7.06,7.34,6.75,7.26,5922400,0
+ADSK.US,D,19991201,000000,7.3,7.42,7.16,7.31,5114400,0
+ADSK.US,D,19991202,000000,7.29,7.67,7.26,7.58,4788000,0
+ADSK.US,D,19991203,000000,7.75,8.46,7.68,8.41,11753600,0
+ADSK.US,D,19991206,000000,8.41,8.41,7.99,8.18,3775600,0
+ADSK.US,D,19991207,000000,8.18,8.26,7.99,8.14,4146400,0
+ADSK.US,D,19991208,000000,8.13,8.18,7.76,7.8,2659200,0
+ADSK.US,D,19991209,000000,7.8,7.89,7.71,7.83,4751200,0
+ADSK.US,D,19991210,000000,7.83,8.24,7.8,8.07,4884400,0
+ADSK.US,D,19991213,000000,8.07,8.07,7.43,7.89,4402400,0
+ADSK.US,D,19991214,000000,7.83,8.05,7.5,7.56,4323600,0
+ADSK.US,D,19991215,000000,7.5,7.95,7.5,7.89,6785600,0
+ADSK.US,D,19991216,000000,7.95,7.96,7.78,7.92,4226400,0
+ADSK.US,D,19991217,000000,8.04,8.04,7.31,7.42,10730800,0
+ADSK.US,D,19991220,000000,7.38,7.87,7.37,7.82,3988000,0
+ADSK.US,D,19991221,000000,7.75,7.96,7.68,7.83,5049200,0
+ADSK.US,D,19991222,000000,7.84,8.04,7.76,7.95,3941200,0
+ADSK.US,D,19991223,000000,7.93,8.09,7.87,7.92,2209200,0
+ADSK.US,D,19991227,000000,7.93,7.96,7.68,7.71,1829200,0
+ADSK.US,D,19991228,000000,7.68,7.89,7.65,7.88,1645600,0
+ADSK.US,D,19991229,000000,7.75,8.24,7.73,8.21,1957600,0
+ADSK.US,D,19991230,000000,8.21,8.24,7.87,7.93,2172000,0
+ADSK.US,D,19991231,000000,7.93,8.46,7.87,8.37,1938000,0
+ADSK.US,D,20000103,000000,8.43,8.58,7.96,8.27,2848800,0
+ADSK.US,D,20000104,000000,7.97,8.05,7.8,7.87,3364800,0
+ADSK.US,D,20000105,000000,7.68,7.7,7.28,7.37,4307600,0
+ADSK.US,D,20000106,000000,7.31,7.4,6.84,6.92,3866400,0
+ADSK.US,D,20000107,000000,6.96,7.8,6.94,7.75,6403200,0
+ADSK.US,D,20000110,000000,7.83,7.96,7.43,7.65,1192400,0
+ADSK.US,D,20000111,000000,7.56,7.75,7.45,7.45,942000,0
+ADSK.US,D,20000112,000000,7.43,7.46,7.14,7.33,1138800,0
+ADSK.US,D,20000113,000000,7.33,7.58,7.2,7.25,1226800,0
+ADSK.US,D,20000114,000000,7.29,7.46,7.25,7.46,1240000,0
+ADSK.US,D,20000118,000000,7.37,7.43,7.18,7.26,1628000,0
+ADSK.US,D,20000119,000000,7.21,7.58,7.2,7.48,3204800,0
+ADSK.US,D,20000120,000000,7.5,7.71,7.4,7.5,1378000,0
+ADSK.US,D,20000121,000000,7.53,7.65,7.45,7.62,1973200,0
+ADSK.US,D,20000124,000000,7.79,8.64,7.71,8.34,8458000,0
+ADSK.US,D,20000125,000000,8.28,8.46,8.03,8.19,2780000,0
+ADSK.US,D,20000126,000000,8.05,8.24,8.01,8.01,3575600,0
+ADSK.US,D,20000127,000000,8.01,8.18,7.93,8.05,2792000,0
+ADSK.US,D,20000128,000000,7.93,8.01,7.65,7.65,1520800,0
+ADSK.US,D,20000131,000000,7.58,7.71,7.37,7.58,1878000,0
+ADSK.US,D,20000201,000000,7.48,7.93,7.4,7.85,709200,0
+ADSK.US,D,20000202,000000,7.8,8.05,7.58,7.89,1248800,0
+ADSK.US,D,20000203,000000,7.93,8.24,7.89,8.18,3372400,0
+ADSK.US,D,20000204,000000,8.18,8.22,7.8,8.1,1606400,0
+ADSK.US,D,20000207,000000,8.12,9.23,8.1,9.06,11137600,0
+ADSK.US,D,20000208,000000,9.14,9.96,9.11,9.79,12857600,0
+ADSK.US,D,20000209,000000,9.66,9.74,9.04,9.43,3880800,0
+ADSK.US,D,20000210,000000,9.49,9.79,9.24,9.45,1762400,0
+ADSK.US,D,20000211,000000,9.48,9.59,9.06,9.14,1718800,0
+ADSK.US,D,20000214,000000,9.09,9.62,8.91,9.21,3290000,0
+ADSK.US,D,20000215,000000,9.2,9.23,8.86,9.12,1974400,0
+ADSK.US,D,20000216,000000,9.11,9.32,9.06,9.23,2147600,0
+ADSK.US,D,20000217,000000,9.23,9.7,9.17,9.6,3693200,0
+ADSK.US,D,20000218,000000,9.55,9.7,9.23,9.43,3001200,0
+ADSK.US,D,20000222,000000,9.38,9.41,8.68,8.96,3324800,0
+ADSK.US,D,20000223,000000,9.11,9.57,9.11,9.54,3088000,0
+ADSK.US,D,20000224,000000,9.51,10.44,9.51,10.18,12798800,0
+ADSK.US,D,20000225,000000,10.65,12.14,10.65,11.89,18215200,0
+ADSK.US,D,20000228,000000,11.77,11.77,10.88,11.29,7675200,0
+ADSK.US,D,20000229,000000,11.15,11.24,10.78,11.07,8193200,0
+ADSK.US,D,20000301,000000,11.06,11.29,10.9,11.11,4733200,0
+ADSK.US,D,20000302,000000,11.06,11.32,10.84,10.89,5248800,0
+ADSK.US,D,20000303,000000,10.89,11.64,10.89,11.38,10918800,0
+ADSK.US,D,20000306,000000,11.41,12.04,11.34,11.66,5163200,0
+ADSK.US,D,20000307,000000,11.64,12.25,11.64,11.89,12381200,0
+ADSK.US,D,20000308,000000,11.93,12.02,11.57,11.89,6512400,0
+ADSK.US,D,20000309,000000,11.96,12.48,11.93,12.46,10496800,0
+ADSK.US,D,20000310,000000,13.26,13.89,12.99,13.6,10592400,0
+ADSK.US,D,20000313,000000,13.01,13.2,12.65,13.12,6491200,0
+ADSK.US,D,20000314,000000,13.15,13.3,12.98,13.07,4921200,0
+ADSK.US,D,20000315,000000,12.94,13.01,11.94,12.67,5460000,0
+ADSK.US,D,20000316,000000,12.63,12.65,11.46,12.62,5093200,0
+ADSK.US,D,20000317,000000,12.36,12.54,11.64,12.18,6841200,0
+ADSK.US,D,20000320,000000,12.15,12.36,11.83,12.14,6205600,0
+ADSK.US,D,20000321,000000,12.16,12.7,11.93,12.69,5082000,0
+ADSK.US,D,20000322,000000,12.71,12.71,12.3,12.44,4084400,0
+ADSK.US,D,20000323,000000,12.33,12.7,12.14,12.53,4273600,0
+ADSK.US,D,20000324,000000,12.52,12.82,12.15,12.33,4048800,0
+ADSK.US,D,20000327,000000,12.48,12.7,12.36,12.44,2193600,0
+ADSK.US,D,20000328,000000,12.28,12.36,11.99,12.11,3180000,0
+ADSK.US,D,20000329,000000,11.96,12.04,11.09,11.28,4676800,0
+ADSK.US,D,20000330,000000,11.11,11.46,10.84,10.99,4894400,0
+ADSK.US,D,20000331,000000,10.99,11.28,10.31,11.28,3747600,0
+ADSK.US,D,20000403,000000,11.15,11.26,10.78,10.9,5579200,0
+ADSK.US,D,20000404,000000,10.94,11.16,9.66,10.95,10316400,0
+ADSK.US,D,20000405,000000,10.86,11.8,10.73,11.22,6688000,0
+ADSK.US,D,20000406,000000,11.54,11.64,11.01,11.12,2243600,0
+ADSK.US,D,20000407,000000,11.13,11.68,11.12,11.43,1969200,0
+ADSK.US,D,20000410,000000,11.37,11.68,10.96,10.98,937600,0
+ADSK.US,D,20000411,000000,10.9,11.19,10.56,10.61,2324400,0
+ADSK.US,D,20000412,000000,10.62,10.88,9.51,9.65,4802000,0
+ADSK.US,D,20000413,000000,9.79,10.44,9.4,9.66,2902000,0
+ADSK.US,D,20000414,000000,9.34,9.64,8.88,8.88,3042000,0
+ADSK.US,D,20000417,000000,8.81,9.37,8.79,9.28,3792000,0
+ADSK.US,D,20000418,000000,9.34,9.79,9.17,9.71,2184400,0
+ADSK.US,D,20000419,000000,9.65,10.13,9.41,9.85,1568800,0
+ADSK.US,D,20000420,000000,9.86,9.87,8.98,9.07,2588800,0
+ADSK.US,D,20000424,000000,8.96,9.21,8.48,9.03,2240800,0
+ADSK.US,D,20000425,000000,8.96,9.65,8.96,9.55,1391200,0
+ADSK.US,D,20000426,000000,9.6,9.6,8.92,9.02,1252000,0
+ADSK.US,D,20000427,000000,8.73,9.17,8.68,9.07,2158000,0
+ADSK.US,D,20000428,000000,9.14,9.57,9.11,9.51,774400,0
+ADSK.US,D,20000501,000000,9.6,10.22,9.6,9.97,2505200,0
+ADSK.US,D,20000502,000000,9.99,10.05,9.54,9.68,1162000,0
+ADSK.US,D,20000503,000000,9.57,9.59,8.85,8.96,1850800,0
+ADSK.US,D,20000504,000000,9.04,9.37,8.96,9.28,1328000,0
+ADSK.US,D,20000505,000000,9.34,9.57,9.07,9.57,1053200,0
+ADSK.US,D,20000508,000000,9.43,9.48,9.04,9.09,1366800,0
+ADSK.US,D,20000509,000000,9.19,9.29,8.48,8.69,2921200,0
+ADSK.US,D,20000510,000000,8.69,8.71,8.18,8.24,2401200,0
+ADSK.US,D,20000511,000000,8.3,8.73,8.3,8.56,1450000,0
+ADSK.US,D,20000512,000000,8.6,8.92,8.46,8.73,1213600,0
+ADSK.US,D,20000515,000000,8.72,9.41,8.72,9.38,1926400,0
+ADSK.US,D,20000516,000000,9.55,9.95,9.41,9.91,1560000,0
+ADSK.US,D,20000517,000000,9.84,9.85,9.53,9.8,2222400,0
+ADSK.US,D,20000518,000000,9.91,9.93,9.54,9.57,948800,0
+ADSK.US,D,20000519,000000,9.33,9.97,8.68,8.81,2743600,0
+ADSK.US,D,20000522,000000,8.91,9.06,8.05,9.06,1988800,0
+ADSK.US,D,20000523,000000,8.94,9.34,8.88,9.23,1928800,0
+ADSK.US,D,20000524,000000,9.17,9.23,8.56,8.92,2128800,0
+ADSK.US,D,20000525,000000,8.94,9.23,8.77,8.86,1616800,0
+ADSK.US,D,20000526,000000,8.83,9.07,8.71,8.78,1536800,0
+ADSK.US,D,20000530,000000,8.77,9.54,8.77,9.4,1420000,0
+ADSK.US,D,20000531,000000,9.4,9.97,9.15,9.21,656800,0
+ADSK.US,D,20000601,000000,9.17,9.53,9.12,9.43,1206400,0
+ADSK.US,D,20000602,000000,9.46,10.4,9.46,10.21,3301200,0
+ADSK.US,D,20000605,000000,10.1,10.26,9.96,10.05,1428000,0
+ADSK.US,D,20000606,000000,10.04,10.07,9.72,9.87,1416400,0
+ADSK.US,D,20000607,000000,9.79,9.8,9.4,9.6,1188000,0
+ADSK.US,D,20000608,000000,9.6,9.93,9.12,9.2,1208800,0
+ADSK.US,D,20000609,000000,9.43,9.57,9.03,9.07,2282400,0
+ADSK.US,D,20000612,000000,9.02,9.2,8.88,8.88,946400,0
+ADSK.US,D,20000613,000000,8.89,8.9,8.75,8.88,1464400,0
+ADSK.US,D,20000614,000000,8.92,9.06,8.5,8.54,994800,0
+ADSK.US,D,20000615,000000,8.58,8.72,8.52,8.58,1510000,0
+ADSK.US,D,20000616,000000,8.68,8.72,8.45,8.58,1928800,0
+ADSK.US,D,20000619,000000,8.55,8.56,8.41,8.54,1308800,0
+ADSK.US,D,20000620,000000,8.56,9.04,8.43,8.92,1770800,0
+ADSK.US,D,20000621,000000,8.86,9.21,8.79,9.19,846400,0
+ADSK.US,D,20000622,000000,9.17,9.24,8.79,8.79,1246800,0
+ADSK.US,D,20000623,000000,8.92,8.92,8.37,8.46,1851200,0
+ADSK.US,D,20000626,000000,8.44,9.28,8.37,8.98,1895600,0
+ADSK.US,D,20000627,000000,8.92,8.96,8.3,8.36,2028800,0
+ADSK.US,D,20000628,000000,8.39,8.96,8.38,8.85,1385600,0
+ADSK.US,D,20000629,000000,8.92,8.92,8.43,8.48,2008800,0
+ADSK.US,D,20000630,000000,8.48,8.61,8.34,8.6,1083600,0
+ADSK.US,D,20000703,000000,8.43,8.92,8.3,8.92,645600,0
+ADSK.US,D,20000705,000000,8.79,8.9,7.99,8.29,2048800,0
+ADSK.US,D,20000706,000000,8.26,8.3,8.07,8.16,1124800,0
+ADSK.US,D,20000707,000000,8.29,8.43,8.13,8.22,867600,0
+ADSK.US,D,20000710,000000,8.14,8.19,7.82,7.83,2738800,0
+ADSK.US,D,20000711,000000,7.74,7.8,5.96,6.2,14406400,0
+ADSK.US,D,20000712,000000,6.33,6.33,5.65,5.96,20546400,0
+ADSK.US,D,20000713,000000,5.79,6.22,5.79,5.84,7976800,0
+ADSK.US,D,20000714,000000,5.95,6.1,5.65,5.9,4939200,0
+ADSK.US,D,20000717,000000,6.05,6.2,5.9,5.93,3390800,0
+ADSK.US,D,20000718,000000,5.99,6,5.7,5.71,3660000,0
+ADSK.US,D,20000719,000000,5.77,5.77,5.68,5.75,2884400,0
+ADSK.US,D,20000720,000000,5.74,6.01,5.73,5.81,4397600,0
+ADSK.US,D,20000721,000000,5.83,5.87,5.58,5.62,5330800,0
+ADSK.US,D,20000724,000000,5.68,5.68,5.33,5.39,4484400,0
+ADSK.US,D,20000725,000000,5.33,5.34,5.19,5.21,5604400,0
+ADSK.US,D,20000726,000000,5.07,5.19,4.97,5,5147600,0
+ADSK.US,D,20000727,000000,5,5.05,4.91,4.96,5481200,0
+ADSK.US,D,20000728,000000,4.99,5.02,4.88,4.94,2529200,0
+ADSK.US,D,20000731,000000,5.02,5.76,5,5.36,6817600,0
+ADSK.US,D,20000801,000000,5.39,5.5,5.12,5.12,3006800,0
+ADSK.US,D,20000802,000000,5.13,5.43,5.08,5.32,2573600,0
+ADSK.US,D,20000803,000000,5.25,5.75,5.21,5.65,2258800,0
+ADSK.US,D,20000804,000000,5.62,5.71,5.45,5.63,1940000,0
+ADSK.US,D,20000807,000000,5.68,5.86,5.62,5.73,1500000,0
+ADSK.US,D,20000808,000000,5.79,5.88,5.7,5.87,2221200,0
+ADSK.US,D,20000809,000000,5.86,5.97,5.81,5.83,793600,0
+ADSK.US,D,20000810,000000,5.83,6.01,5.83,5.92,1623600,0
+ADSK.US,D,20000811,000000,5.95,6.04,5.92,5.95,1379200,0
+ADSK.US,D,20000814,000000,6.07,6.22,5.95,6.13,1471200,0
+ADSK.US,D,20000815,000000,6.13,6.2,6.1,6.13,927600,0
+ADSK.US,D,20000816,000000,6.2,6.32,6.15,6.18,2174400,0
+ADSK.US,D,20000817,000000,6.2,6.22,5.9,5.92,3837600,0
+ADSK.US,D,20000818,000000,5.63,6.29,5.63,5.95,4132000,0
+ADSK.US,D,20000821,000000,6.04,6.32,5.97,6,1224400,0
+ADSK.US,D,20000822,000000,6.03,6.25,6.01,6.15,3146800,0
+ADSK.US,D,20000823,000000,6.31,6.5,6.15,6.45,2634400,0
+ADSK.US,D,20000824,000000,6.51,6.52,6.29,6.45,1777600,0
+ADSK.US,D,20000825,000000,6.46,6.88,6.37,6.86,2552000,0
+ADSK.US,D,20000828,000000,6.86,7,6.75,6.94,2452400,0
+ADSK.US,D,20000829,000000,6.96,7.03,6.84,7.01,907600,0
+ADSK.US,D,20000830,000000,7.01,7.16,6.94,7.09,1615200,0
+ADSK.US,D,20000831,000000,7.16,7.18,6.94,6.97,2293200,0
+ADSK.US,D,20000901,000000,7.08,7.16,7.03,7.11,1688000,0
+ADSK.US,D,20000905,000000,7.11,7.17,7.04,7.11,1961200,0
+ADSK.US,D,20000906,000000,7.09,7.14,7.03,7.04,1203600,0
+ADSK.US,D,20000907,000000,7.06,7.34,7.04,7.17,1778800,0
+ADSK.US,D,20000908,000000,7.11,7.26,7.03,7.11,2729200,0
+ADSK.US,D,20000911,000000,7.04,7.16,7.03,7.06,2145200,0
+ADSK.US,D,20000912,000000,7.06,7.21,7.06,7.06,1660800,0
+ADSK.US,D,20000913,000000,7.09,7.25,6.82,7.18,1116800,0
+ADSK.US,D,20000914,000000,7.14,7.43,7.09,7.36,2059200,0
+ADSK.US,D,20000915,000000,7.31,7.37,7.16,7.17,1372400,0
+ADSK.US,D,20000918,000000,7.16,7.29,6.69,6.72,1164400,0
+ADSK.US,D,20000919,000000,6.95,7,6.64,6.69,1264400,0
+ADSK.US,D,20000920,000000,6.75,6.94,6.59,6.89,968000,0
+ADSK.US,D,20000921,000000,6.88,6.89,6.69,6.74,542000,0
+ADSK.US,D,20000922,000000,6.67,6.67,6.35,6.49,1765600,0
+ADSK.US,D,20000925,000000,6.51,6.72,6.35,6.43,1000800,0
+ADSK.US,D,20000926,000000,6.41,6.41,6.22,6.27,1100800,0
+ADSK.US,D,20000927,000000,6.29,6.52,6.07,6.17,682400,0
+ADSK.US,D,20000928,000000,6.22,6.55,6.17,6.5,1900800,0
+ADSK.US,D,20000929,000000,6.49,6.5,6.18,6.29,754800,0
+ADSK.US,D,20001002,000000,5.95,6.32,5.83,6.2,1356400,0
+ADSK.US,D,20001003,000000,6.1,6.25,5.83,5.83,897600,0
+ADSK.US,D,20001004,000000,5.96,6.04,5.65,5.88,1500000,0
+ADSK.US,D,20001005,000000,6,6,5.7,5.71,696800,0
+ADSK.US,D,20001006,000000,5.72,5.87,5.68,5.68,690000,0
+ADSK.US,D,20001009,000000,5.7,5.71,5.43,5.45,1822000,0
+ADSK.US,D,20001010,000000,5.48,5.73,5.08,5.19,5336400,0
+ADSK.US,D,20001011,000000,5.24,5.56,5.09,5.32,2787600,0
+ADSK.US,D,20001012,000000,5.56,5.58,5.09,5.09,1924400,0
+ADSK.US,D,20001013,000000,5.08,5.43,5.08,5.36,1768800,0
+ADSK.US,D,20001016,000000,5.3,5.45,5.19,5.22,1050800,0
+ADSK.US,D,20001017,000000,5.26,5.33,4.88,4.97,3015600,0
+ADSK.US,D,20001018,000000,4.98,5.08,4.82,4.96,3966400,0
+ADSK.US,D,20001019,000000,4.94,5.19,4.94,5.16,3388800,0
+ADSK.US,D,20001020,000000,5.08,5.53,5.08,5.33,1986400,0
+ADSK.US,D,20001023,000000,5.33,5.48,5.26,5.29,1345600,0
+ADSK.US,D,20001024,000000,5.39,5.48,5.26,5.28,2402400,0
+ADSK.US,D,20001025,000000,5.35,5.48,5.21,5.34,2103200,0
+ADSK.US,D,20001026,000000,5.34,5.48,5.33,5.45,2046400,0
+ADSK.US,D,20001027,000000,5.58,5.63,5.51,5.59,1513600,0
+ADSK.US,D,20001030,000000,5.59,5.62,5.42,5.48,1338000,0
+ADSK.US,D,20001031,000000,5.5,5.63,5.45,5.46,3774800,0
+ADSK.US,D,20001101,000000,5.45,5.48,5.14,5.21,4620800,0
+ADSK.US,D,20001102,000000,5.22,5.29,5.19,5.25,4498800,0
+ADSK.US,D,20001103,000000,5.26,5.61,5.25,5.29,2526800,0
+ADSK.US,D,20001106,000000,5.41,5.62,5.33,5.45,2617600,0
+ADSK.US,D,20001107,000000,5.43,5.56,5.36,5.51,1665200,0
+ADSK.US,D,20001108,000000,5.51,5.86,5.51,5.58,2768800,0
+ADSK.US,D,20001109,000000,5.58,5.59,5.33,5.43,1180000,0
+ADSK.US,D,20001110,000000,5.33,5.43,5.07,5.12,755600,0
+ADSK.US,D,20001113,000000,5,5.12,4.96,5.05,5026800,0
+ADSK.US,D,20001114,000000,5.12,5.45,5.11,5.39,1460000,0
+ADSK.US,D,20001115,000000,5.39,5.45,5.26,5.39,1638800,0
+ADSK.US,D,20001116,000000,5.38,5.38,5.21,5.21,1216800,0
+ADSK.US,D,20001117,000000,5.65,6.57,5.63,5.95,7568000,0
+ADSK.US,D,20001120,000000,5.91,6,5.78,5.93,3813600,0
+ADSK.US,D,20001121,000000,5.92,6.07,5.9,5.95,3642400,0
+ADSK.US,D,20001122,000000,5.88,6.04,5.86,5.96,2368800,0
+ADSK.US,D,20001124,000000,5.91,6.13,5.87,6.07,1274800,0
+ADSK.US,D,20001127,000000,6.1,6.41,6.08,6.32,2243200,0
+ADSK.US,D,20001128,000000,6.32,6.47,6.2,6.46,6929200,0
+ADSK.US,D,20001129,000000,6.43,6.52,6.38,6.46,2698000,0
+ADSK.US,D,20001130,000000,6.36,6.5,6.22,6.39,2892000,0
+ADSK.US,D,20001201,000000,6.43,6.82,6.37,6.69,1998800,0
+ADSK.US,D,20001204,000000,6.75,6.94,6.69,6.8,1208800,0
+ADSK.US,D,20001205,000000,6.86,7.38,6.83,7.24,3496800,0
+ADSK.US,D,20001206,000000,7.21,7.29,7,7.18,2223200,0
+ADSK.US,D,20001207,000000,7.06,7.11,6.84,6.92,4181200,0
+ADSK.US,D,20001208,000000,6.91,7.08,6.91,6.96,2125600,0
+ADSK.US,D,20001211,000000,6.94,7.25,6.94,7.17,3181200,0
+ADSK.US,D,20001212,000000,7.14,7.2,7.06,7.16,2043200,0
+ADSK.US,D,20001213,000000,7.18,7.38,7.14,7.18,3301200,0
+ADSK.US,D,20001214,000000,7.18,7.34,7.12,7.31,1931200,0
+ADSK.US,D,20001215,000000,7.28,7.28,6.72,6.84,4385600,0
+ADSK.US,D,20001218,000000,6.84,6.97,6.84,6.84,701200,0
+ADSK.US,D,20001219,000000,6.88,6.88,6.52,6.59,1454400,0
+ADSK.US,D,20001220,000000,6.43,6.43,5.76,5.96,4402400,0
+ADSK.US,D,20001221,000000,5.87,6.01,5.87,5.97,4408800,0
+ADSK.US,D,20001222,000000,5.97,6.03,5.9,5.97,2049200,0
+ADSK.US,D,20001226,000000,5.95,6,5.83,5.92,2056400,0
+ADSK.US,D,20001227,000000,5.75,6.21,5.75,6.13,2123600,0
+ADSK.US,D,20001228,000000,6.14,6.57,6.08,6.57,2137600,0
+ADSK.US,D,20001229,000000,6.58,6.86,6.47,6.67,2672000,0
+ADSK.US,D,20010102,000000,6.64,6.64,6,6.37,2569200,0
+ADSK.US,D,20010103,000000,6.38,6.82,6.36,6.76,1688000,0
+ADSK.US,D,20010104,000000,6.63,7.33,6.63,7.26,3371200,0
+ADSK.US,D,20010105,000000,7.25,7.28,6.97,7.18,2419200,0
+ADSK.US,D,20010108,000000,7.16,7.18,6.88,7.14,1488800,0
+ADSK.US,D,20010109,000000,7.29,8.47,7.28,8.22,10142000,0
+ADSK.US,D,20010110,000000,8.04,9.06,8.01,8.78,5537600,0
+ADSK.US,D,20010111,000000,8.61,8.9,8.47,8.61,4656800,0
+ADSK.US,D,20010112,000000,8.54,8.92,8.52,8.8,5136800,0
+ADSK.US,D,20010116,000000,8.81,9.04,8.71,8.98,2830000,0
+ADSK.US,D,20010117,000000,9.11,9.72,9.07,9.54,7149200,0
+ADSK.US,D,20010118,000000,9.37,9.63,9.23,9.45,2214400,0
+ADSK.US,D,20010119,000000,9.36,9.76,9.36,9.66,4340800,0
+ADSK.US,D,20010122,000000,9.54,9.88,9.4,9.82,1816800,0
+ADSK.US,D,20010123,000000,9.63,9.7,9.45,9.66,3893600,0
+ADSK.US,D,20010124,000000,9.54,9.72,9.17,9.26,3086400,0
+ADSK.US,D,20010125,000000,9.12,9.66,8.96,9.3,2278000,0
+ADSK.US,D,20010126,000000,9.23,9.24,8.89,9.24,2376800,0
+ADSK.US,D,20010129,000000,9.09,9.6,9.07,9.45,2312000,0
+ADSK.US,D,20010130,000000,9.41,9.41,9.17,9.23,1058800,0
+ADSK.US,D,20010131,000000,9.21,9.23,8.77,9.14,3457600,0
+ADSK.US,D,20010201,000000,9.17,9.21,9.02,9.07,1028000,0
+ADSK.US,D,20010202,000000,9.03,9.11,8.72,8.72,1348800,0
+ADSK.US,D,20010205,000000,8.7,8.99,8.54,8.94,1473200,0
+ADSK.US,D,20010206,000000,9.04,9.29,8.96,9.15,1286400,0
+ADSK.US,D,20010207,000000,9.07,9.11,8.79,8.92,1682400,0
+ADSK.US,D,20010208,000000,8.9,9.19,8.88,9.07,2437600,0
+ADSK.US,D,20010209,000000,9.07,9.07,8.83,8.86,2497600,0
+ADSK.US,D,20010212,000000,8.83,8.92,8.6,8.79,2590000,0
+ADSK.US,D,20010213,000000,8.81,9.09,8.75,8.77,1516800,0
+ADSK.US,D,20010214,000000,8.73,8.89,8.73,8.85,1676400,0
+ADSK.US,D,20010215,000000,8.85,9.11,8.85,8.94,7440000,0
+ADSK.US,D,20010216,000000,8.92,9.02,8.58,8.92,2005600,0
+ADSK.US,D,20010220,000000,8.97,8.98,8.58,8.77,2024400,0
+ADSK.US,D,20010221,000000,8.6,8.74,8.12,8.19,4113600,0
+ADSK.US,D,20010222,000000,7.99,8.85,7.99,8.21,6414400,0
+ADSK.US,D,20010223,000000,8.58,9.11,8.18,8.96,11806800,0
+ADSK.US,D,20010226,000000,9.1,9.76,9.04,9.68,20755200,0
+ADSK.US,D,20010227,000000,9.38,9.53,8.86,9.07,5240000,0
+ADSK.US,D,20010228,000000,9.12,9.54,9.06,9.45,3753200,0
+ADSK.US,D,20010301,000000,9.36,9.51,9.04,9.51,4200800,0
+ADSK.US,D,20010302,000000,9.27,9.78,8.97,9.43,6843200,0
+ADSK.US,D,20010305,000000,9.41,9.55,9.21,9.24,2932400,0
+ADSK.US,D,20010306,000000,9.34,9.76,9.32,9.7,3254800,0
+ADSK.US,D,20010307,000000,9.7,10.01,9.68,9.78,10808000,0
+ADSK.US,D,20010308,000000,9.76,9.84,9.41,9.55,4487600,0
+ADSK.US,D,20010309,000000,9.41,9.6,8.77,9.6,4696800,0
+ADSK.US,D,20010312,000000,9.45,9.48,8.64,8.71,2965600,0
+ADSK.US,D,20010313,000000,8.73,9.2,8.73,9.02,3021200,0
+ADSK.US,D,20010314,000000,8.62,8.94,8.55,8.68,2435200,0
+ADSK.US,D,20010315,000000,8.75,8.94,8.18,8.19,2125600,0
+ADSK.US,D,20010316,000000,7.61,8.37,7.58,8.31,4379200,0
+ADSK.US,D,20010319,000000,8.21,8.54,7.03,7.87,12092400,0
+ADSK.US,D,20010320,000000,7.99,8.27,7.7,8.07,3384800,0
+ADSK.US,D,20010321,000000,8.1,8.12,7.62,7.63,2533600,0
+ADSK.US,D,20010322,000000,7.79,8.04,7.42,7.85,2766400,0
+ADSK.US,D,20010323,000000,8.05,8.19,7.99,8.05,3146400,0
+ADSK.US,D,20010326,000000,8.07,8.3,8.05,8.12,1572400,0
+ADSK.US,D,20010327,000000,8.13,8.48,8.03,8.35,2633600,0
+ADSK.US,D,20010328,000000,8.31,8.31,7.56,7.71,3791200,0
+ADSK.US,D,20010329,000000,7.57,7.97,7.56,7.63,3485600,0
+ADSK.US,D,20010330,000000,7.65,7.7,7.31,7.58,3707600,0
+ADSK.US,D,20010402,000000,7.4,7.46,6.12,6.47,9655600,0
+ADSK.US,D,20010403,000000,6.5,6.84,6.2,6.24,8032000,0
+ADSK.US,D,20010404,000000,6.25,7.29,6.22,6.57,5567600,0
+ADSK.US,D,20010405,000000,6.89,7.58,6.88,7.54,6146800,0
+ADSK.US,D,20010406,000000,7.21,7.53,7.06,7.34,3240000,0
+ADSK.US,D,20010409,000000,7.34,7.43,7.17,7.24,2460000,0
+ADSK.US,D,20010410,000000,7.18,7.57,7.18,7.42,3640000,0
+ADSK.US,D,20010411,000000,7.56,7.74,7.31,7.43,3129200,0
+ADSK.US,D,20010412,000000,7.55,7.89,7.39,7.74,1962000,0
+ADSK.US,D,20010416,000000,7.67,7.83,7.61,7.71,2298000,0
+ADSK.US,D,20010417,000000,7.61,8.05,7.6,8.04,2319200,0
+ADSK.US,D,20010418,000000,8.05,8.98,8.05,8.68,2990400,0
+ADSK.US,D,20010419,000000,8.79,9.27,8.68,9.24,3668800,0
+ADSK.US,D,20010420,000000,9.05,9.28,9.04,9.12,2009600,0
+ADSK.US,D,20010423,000000,8.99,8.99,8.38,8.52,1055600,0
+ADSK.US,D,20010424,000000,8.44,8.9,8.3,8.58,1464800,0
+ADSK.US,D,20010425,000000,8.59,8.86,8.57,8.64,4012800,0
+ADSK.US,D,20010426,000000,8.77,8.88,8.6,8.72,3705600,0
+ADSK.US,D,20010427,000000,8.73,8.87,8.56,8.81,2406000,0
+ADSK.US,D,20010430,000000,8.88,8.93,8.57,8.64,3723600,0
+ADSK.US,D,20010501,000000,8.61,9.02,8.56,8.94,1406400,0
+ADSK.US,D,20010502,000000,8.94,9.15,8.89,9.02,1854400,0
+ADSK.US,D,20010503,000000,8.99,9.04,8.85,8.97,1499600,0
+ADSK.US,D,20010504,000000,8.77,9.21,8.51,9.04,1080400,0
+ADSK.US,D,20010507,000000,9.04,9.1,8.91,8.95,501600,0
+ADSK.US,D,20010508,000000,9.04,9.04,8.65,8.98,2037600,0
+ADSK.US,D,20010509,000000,8.99,9.27,8.55,9.16,2333600,0
+ADSK.US,D,20010510,000000,9.21,9.41,8.84,8.96,3140000,0
+ADSK.US,D,20010511,000000,8.96,9.02,8.66,8.73,778800,0
+ADSK.US,D,20010514,000000,8.7,8.88,8.53,8.64,1094400,0
+ADSK.US,D,20010515,000000,8.7,8.94,8.57,8.82,675200,0
+ADSK.US,D,20010516,000000,8.78,9.44,8.74,9.29,1450400,0
+ADSK.US,D,20010517,000000,9.3,9.7,9.3,9.32,3094000,0
+ADSK.US,D,20010518,000000,8.8,9.03,7.93,8.32,14650400,0
+ADSK.US,D,20010521,000000,8.14,8.56,8.01,8.43,6903200,0
+ADSK.US,D,20010522,000000,8.54,8.55,8.36,8.47,3085200,0
+ADSK.US,D,20010523,000000,8.47,8.47,8.12,8.14,3376800,0
+ADSK.US,D,20010524,000000,8.13,8.55,8.13,8.47,2118000,0
+ADSK.US,D,20010525,000000,8.47,8.47,8.25,8.29,2079600,0
+ADSK.US,D,20010529,000000,8.26,8.27,7.82,7.84,3098400,0
+ADSK.US,D,20010530,000000,7.83,7.84,7.49,7.58,3422800,0
+ADSK.US,D,20010531,000000,7.5,7.84,7.49,7.57,2414000,0
+ADSK.US,D,20010601,000000,7.66,7.92,7.65,7.83,2963600,0
+ADSK.US,D,20010604,000000,7.92,8.06,7.88,8.06,4573600,0
+ADSK.US,D,20010605,000000,8.08,8.63,8.05,8.31,3075600,0
+ADSK.US,D,20010606,000000,8.38,8.59,8.31,8.43,1640000,0
+ADSK.US,D,20010607,000000,8.29,8.66,8.27,8.61,2008400,0
+ADSK.US,D,20010608,000000,8.63,8.97,8.55,8.79,2834800,0
+ADSK.US,D,20010611,000000,8.78,8.79,8.39,8.52,2909200,0
+ADSK.US,D,20010612,000000,8.51,8.72,8.18,8.59,3390400,0
+ADSK.US,D,20010613,000000,8.73,8.85,8.6,8.61,1656800,0
+ADSK.US,D,20010614,000000,8.59,8.6,8.43,8.53,3374400,0
+ADSK.US,D,20010615,000000,8.55,8.73,8.2,8.7,3790800,0
+ADSK.US,D,20010618,000000,8.74,8.74,8.39,8.42,2792000,0
+ADSK.US,D,20010619,000000,8.54,8.73,8.54,8.66,2579200,0
+ADSK.US,D,20010620,000000,8.71,8.72,8.47,8.64,4406400,0
+ADSK.US,D,20010621,000000,8.51,8.98,8.49,8.78,5168800,0
+ADSK.US,D,20010622,000000,8.77,8.83,8.28,8.42,2895600,0
+ADSK.US,D,20010625,000000,8.46,8.73,8.4,8.55,3052400,0
+ADSK.US,D,20010626,000000,8.55,8.78,8.43,8.68,1454000,0
+ADSK.US,D,20010627,000000,8.71,8.95,8.65,8.84,3167600,0
+ADSK.US,D,20010628,000000,8.88,9.1,8.86,8.96,2516800,0
+ADSK.US,D,20010629,000000,8.95,9.26,8.88,9.24,1890800,0
+ADSK.US,D,20010702,000000,9.17,9.22,9.05,9.15,1403200,0
+ADSK.US,D,20010703,000000,9.16,9.16,8.84,8.94,1241600,0
+ADSK.US,D,20010705,000000,8.9,8.92,8.67,8.72,2464400,0
+ADSK.US,D,20010706,000000,8.68,8.68,8.3,8.38,2576000,0
+ADSK.US,D,20010709,000000,8.39,8.76,8.38,8.64,2100800,0
+ADSK.US,D,20010710,000000,8.66,9.03,8.65,8.68,4249600,0
+ADSK.US,D,20010711,000000,8.68,8.99,8.68,8.71,2774400,0
+ADSK.US,D,20010712,000000,8.91,9.65,8.87,9.62,4392000,0
+ADSK.US,D,20010713,000000,9.51,9.52,9.27,9.29,4132400,0
+ADSK.US,D,20010716,000000,9.29,9.43,9.14,9.39,1790000,0
+ADSK.US,D,20010717,000000,9.33,9.54,9.1,9.48,3953200,0
+ADSK.US,D,20010718,000000,9.31,9.34,8.85,8.95,7225200,0
+ADSK.US,D,20010719,000000,8.95,9.22,8.68,8.74,4489600,0
+ADSK.US,D,20010720,000000,8.68,9.03,8.64,8.92,3030000,0
+ADSK.US,D,20010723,000000,9.02,9.13,8.68,8.71,2086000,0
+ADSK.US,D,20010724,000000,8.69,8.83,8.38,8.44,3866000,0
+ADSK.US,D,20010725,000000,8.48,8.74,8.47,8.66,2975600,0
+ADSK.US,D,20010726,000000,8.67,8.97,8.6,8.79,2785600,0
+ADSK.US,D,20010727,000000,8.77,9.06,8.76,8.87,1123200,0
+ADSK.US,D,20010730,000000,8.86,9.23,8.78,9.01,2096800,0
+ADSK.US,D,20010731,000000,9.04,9.41,9,9.24,1962400,0
+ADSK.US,D,20010801,000000,9.19,9.46,9.15,9.46,2372000,0
+ADSK.US,D,20010802,000000,9.37,9.56,9.16,9.55,2338000,0
+ADSK.US,D,20010803,000000,9.46,9.54,9.36,9.36,1489200,0
+ADSK.US,D,20010806,000000,9.38,9.39,8.71,8.99,2496000,0
+ADSK.US,D,20010807,000000,8.98,9.17,8.85,8.88,1370000,0
+ADSK.US,D,20010808,000000,8.85,9.11,8.79,8.95,1888800,0
+ADSK.US,D,20010809,000000,8.93,9.24,8.92,9.22,3476800,0
+ADSK.US,D,20010810,000000,9.21,9.23,8.85,8.94,3398400,0
+ADSK.US,D,20010813,000000,8.97,9.23,8.95,9.17,3017200,0
+ADSK.US,D,20010814,000000,9.17,9.31,9.02,9.02,2422800,0
+ADSK.US,D,20010815,000000,9.07,9.08,8.79,8.81,4792400,0
+ADSK.US,D,20010816,000000,8.78,8.78,8.29,8.63,8047600,0
+ADSK.US,D,20010817,000000,8.37,9,8.36,8.7,6074000,0
+ADSK.US,D,20010820,000000,8.85,9.18,8.68,9.18,3384000,0
+ADSK.US,D,20010821,000000,9.14,9.47,9.05,9.1,4323600,0
+ADSK.US,D,20010822,000000,9.1,9.41,9.07,9.3,3487600,0
+ADSK.US,D,20010823,000000,9.32,9.43,9.2,9.4,3310400,0
+ADSK.US,D,20010824,000000,9.43,9.62,9.37,9.56,3122000,0
+ADSK.US,D,20010827,000000,9.54,9.62,9.51,9.54,1194800,0
+ADSK.US,D,20010828,000000,9.49,9.62,9.38,9.49,3206000,0
+ADSK.US,D,20010829,000000,9.53,9.68,9.5,9.62,4497200,0
+ADSK.US,D,20010830,000000,9.54,9.55,9.26,9.36,2664400,0
+ADSK.US,D,20010831,000000,9.33,9.62,9.29,9.5,3601600,0
+ADSK.US,D,20010904,000000,9.49,9.51,8.91,8.97,6443600,0
+ADSK.US,D,20010905,000000,8.98,9.03,8.71,8.87,3642000,0
+ADSK.US,D,20010906,000000,8.7,8.8,8.54,8.54,2590800,0
+ADSK.US,D,20010907,000000,8.54,9.01,8.54,8.7,3035200,0
+ADSK.US,D,20010910,000000,8.7,8.89,8.6,8.75,2832000,0
+ADSK.US,D,20010917,000000,8.46,8.58,8.29,8.43,2624400,0
+ADSK.US,D,20010918,000000,8.43,8.43,7.83,7.93,2230000,0
+ADSK.US,D,20010919,000000,7.88,7.96,7.32,7.66,5062000,0
+ADSK.US,D,20010920,000000,7.61,8.14,7.46,7.8,5530000,0
+ADSK.US,D,20010921,000000,7.49,7.99,7.41,7.89,3886400,0
+ADSK.US,D,20010924,000000,7.99,8.05,7.71,7.92,2172800,0
+ADSK.US,D,20010925,000000,7.89,8.38,7.78,7.88,3233600,0
+ADSK.US,D,20010926,000000,7.84,7.92,7.27,7.33,1850000,0
+ADSK.US,D,20010927,000000,7.33,7.55,6.99,7.5,2130800,0
+ADSK.US,D,20010928,000000,7.56,8.02,7.45,7.95,2354400,0
+ADSK.US,D,20011001,000000,7.54,7.77,7.51,7.68,2326800,0
+ADSK.US,D,20011002,000000,7.58,8.05,7.57,7.96,1980800,0
+ADSK.US,D,20011003,000000,7.9,8.88,7.79,8.66,3170400,0
+ADSK.US,D,20011004,000000,8.68,8.79,8.39,8.43,2092400,0
+ADSK.US,D,20011005,000000,8.4,8.49,8.21,8.36,1603200,0
+ADSK.US,D,20011008,000000,8.33,8.74,8.24,8.4,1347600,0
+ADSK.US,D,20011009,000000,8.38,8.44,8.25,8.34,2243600,0
+ADSK.US,D,20011010,000000,8.36,8.67,8.28,8.63,1906400,0
+ADSK.US,D,20011011,000000,8.67,9.01,8.62,9.01,2259600,0
+ADSK.US,D,20011012,000000,8.9,8.99,8.67,8.86,1114000,0
+ADSK.US,D,20011015,000000,8.69,8.91,8.56,8.82,1668800,0
+ADSK.US,D,20011016,000000,8.85,9.04,8.7,9.02,1373600,0
+ADSK.US,D,20011017,000000,9.04,9.15,8.59,8.6,2675200,0
+ADSK.US,D,20011018,000000,8.6,8.87,8.55,8.77,960800,0
+ADSK.US,D,20011019,000000,8.79,8.97,8.65,8.95,1224400,0
+ADSK.US,D,20011022,000000,8.87,9.07,8.82,8.98,1150400,0
+ADSK.US,D,20011023,000000,8.98,9.15,8.94,9.04,1025600,0
+ADSK.US,D,20011024,000000,9.01,9.23,9.01,9.23,868800,0
+ADSK.US,D,20011025,000000,9.09,9.16,8.86,9.08,2222000,0
+ADSK.US,D,20011026,000000,9.05,9.17,8.91,8.97,1678400,0
+ADSK.US,D,20011029,000000,8.94,8.95,8.62,8.62,678000,0
+ADSK.US,D,20011030,000000,8.63,8.63,8.31,8.33,1708000,0
+ADSK.US,D,20011031,000000,8.34,8.54,8.12,8.23,1678800,0
+ADSK.US,D,20011101,000000,8.27,8.57,8.22,8.48,2174400,0
+ADSK.US,D,20011102,000000,8.57,8.57,8.25,8.43,1271200,0
+ADSK.US,D,20011105,000000,8.38,8.65,8.38,8.51,1465600,0
+ADSK.US,D,20011106,000000,8.51,8.84,8.46,8.81,4047600,0
+ADSK.US,D,20011107,000000,8.81,8.89,8.65,8.68,1211200,0
+ADSK.US,D,20011108,000000,8.68,8.7,8.11,8.25,8256000,0
+ADSK.US,D,20011109,000000,8.24,8.56,8.19,8.53,2333200,0
+ADSK.US,D,20011112,000000,8.53,8.55,8.3,8.46,1565600,0
+ADSK.US,D,20011113,000000,8.53,9.06,8.5,8.93,3308800,0
+ADSK.US,D,20011114,000000,8.98,9.04,8.64,8.76,2327200,0
+ADSK.US,D,20011115,000000,8.69,8.76,8.4,8.41,3383600,0
+ADSK.US,D,20011116,000000,8.54,9.18,8.54,9.16,6290800,0
+ADSK.US,D,20011119,000000,9.18,9.23,8.96,8.99,1615600,0
+ADSK.US,D,20011120,000000,8.96,9.49,8.96,9.07,5281600,0
+ADSK.US,D,20011121,000000,9.03,9.12,8.87,8.97,1168400,0
+ADSK.US,D,20011123,000000,8.93,9.03,8.92,8.98,672400,0
+ADSK.US,D,20011126,000000,9.03,9.18,9.03,9.14,2922400,0
+ADSK.US,D,20011127,000000,9.06,9.31,9.04,9.09,3019600,0
+ADSK.US,D,20011128,000000,9.09,9.24,8.99,9.03,3840800,0
+ADSK.US,D,20011129,000000,9.06,9.3,9.04,9.3,2704800,0
+ADSK.US,D,20011130,000000,9.17,9.22,9.03,9.22,2384400,0
+ADSK.US,D,20011203,000000,9.1,9.15,8.99,9.09,2680000,0
+ADSK.US,D,20011204,000000,9.09,9.23,9.06,9.21,3248000,0
+ADSK.US,D,20011205,000000,9.19,9.9,9.19,9.69,4439600,0
+ADSK.US,D,20011206,000000,9.57,9.96,9.54,9.82,5161200,0
+ADSK.US,D,20011207,000000,9.69,9.81,9.62,9.71,3001200,0
+ADSK.US,D,20011210,000000,9.68,9.95,9.66,9.88,3098800,0
+ADSK.US,D,20011211,000000,9.9,10.46,9.9,10.1,7601600,0
+ADSK.US,D,20011212,000000,10.07,10.23,9.76,9.98,4357200,0
+ADSK.US,D,20011213,000000,9.82,9.82,9.64,9.66,2161600,0
+ADSK.US,D,20011214,000000,9.63,9.8,9.6,9.61,2724400,0
+ADSK.US,D,20011217,000000,9.61,9.9,9.61,9.9,3048000,0
+ADSK.US,D,20011218,000000,9.88,9.97,9.53,9.71,3100400,0
+ADSK.US,D,20011219,000000,9.66,9.79,9.57,9.73,1643600,0
+ADSK.US,D,20011220,000000,9.71,9.71,9.13,9.19,4382400,0
+ADSK.US,D,20011221,000000,9.24,9.53,9.2,9.46,2514400,0
+ADSK.US,D,20011224,000000,9.47,9.53,9.37,9.4,626800,0
+ADSK.US,D,20011226,000000,9.39,9.46,9.35,9.38,598000,0
+ADSK.US,D,20011227,000000,9.38,9.5,9.3,9.34,1928000,0
+ADSK.US,D,20011228,000000,9.37,9.46,9.22,9.24,2937200,0
+ADSK.US,D,20011231,000000,9.24,9.46,9.22,9.23,1738800,0
+ADSK.US,D,20020102,000000,9.27,9.32,8.97,9.21,2544000,0
+ADSK.US,D,20020103,000000,9.18,9.57,9.17,9.56,3646800,0
+ADSK.US,D,20020104,000000,9.58,9.69,9.46,9.59,2804400,0
+ADSK.US,D,20020107,000000,9.59,9.81,9.59,9.76,2500400,0
+ADSK.US,D,20020108,000000,9.76,9.88,9.72,9.76,1856800,0
+ADSK.US,D,20020109,000000,9.79,10.1,9.79,9.94,5075200,0
+ADSK.US,D,20020110,000000,9.89,9.97,9.88,9.96,3940800,0
+ADSK.US,D,20020111,000000,9.9,9.95,9.67,9.7,4356400,0
+ADSK.US,D,20020114,000000,9.68,9.81,9.62,9.79,2754400,0
+ADSK.US,D,20020115,000000,9.79,9.96,9.7,9.9,2541200,0
+ADSK.US,D,20020116,000000,9.86,10.04,9.79,9.91,4134400,0
+ADSK.US,D,20020117,000000,9.95,9.98,9.79,9.91,2861200,0
+ADSK.US,D,20020118,000000,9.82,9.95,9.66,9.85,1922400,0
+ADSK.US,D,20020122,000000,9.84,9.91,9.62,9.71,3050400,0
+ADSK.US,D,20020123,000000,9.71,9.84,9.62,9.79,2123600,0
+ADSK.US,D,20020124,000000,9.81,9.93,9.79,9.93,3792000,0
+ADSK.US,D,20020125,000000,9.9,10.15,9.79,10.03,2155200,0
+ADSK.US,D,20020128,000000,10,10.31,9.99,10.3,2782800,0
+ADSK.US,D,20020129,000000,10.23,10.44,10.14,10.14,4260800,0
+ADSK.US,D,20020130,000000,10.18,10.18,9.89,10.16,1649200,0
+ADSK.US,D,20020131,000000,10.19,10.21,9.94,10.16,1649200,0
+ADSK.US,D,20020201,000000,10.16,10.24,10.12,10.21,1696800,0
+ADSK.US,D,20020204,000000,10.18,10.18,9.91,9.95,1865200,0
+ADSK.US,D,20020205,000000,9.9,10.19,9.84,9.97,2531600,0
+ADSK.US,D,20020206,000000,9.98,10.34,9.92,10.18,2796800,0
+ADSK.US,D,20020207,000000,10.18,10.41,9.98,10.03,2820400,0
+ADSK.US,D,20020208,000000,10,10.4,9.97,10.36,1467600,0
+ADSK.US,D,20020211,000000,10.29,10.64,10.27,10.56,3433600,0
+ADSK.US,D,20020212,000000,10.53,10.65,10.29,10.57,2184400,0
+ADSK.US,D,20020213,000000,10.53,10.79,10.51,10.59,2956000,0
+ADSK.US,D,20020214,000000,10.58,10.73,10.48,10.49,1772400,0
+ADSK.US,D,20020215,000000,10.48,10.63,10.38,10.38,1967200,0
+ADSK.US,D,20020219,000000,10.32,10.35,9.96,10.04,2229600,0
+ADSK.US,D,20020220,000000,10,10.04,9.79,9.88,2800000,0
+ADSK.US,D,20020221,000000,9.72,9.77,9.4,9.52,5430800,0
+ADSK.US,D,20020222,000000,9.84,10.41,9.68,10.23,12134800,0
+ADSK.US,D,20020225,000000,10.26,10.78,10.26,10.68,6167600,0
+ADSK.US,D,20020226,000000,10.47,10.86,10.46,10.76,6345200,0
+ADSK.US,D,20020227,000000,10.72,11.27,10.72,11.13,9411600,0
+ADSK.US,D,20020228,000000,11.14,11.2,10.76,10.95,2768800,0
+ADSK.US,D,20020301,000000,11.09,11.52,10.98,11.48,6687200,0
+ADSK.US,D,20020304,000000,11.38,11.74,11.37,11.57,7777600,0
+ADSK.US,D,20020305,000000,11.41,11.55,11.21,11.35,4599200,0
+ADSK.US,D,20020306,000000,11.25,11.41,10.49,10.79,10243600,0
+ADSK.US,D,20020307,000000,10.79,11.05,10.71,10.8,4082400,0
+ADSK.US,D,20020308,000000,10.87,11.16,10.8,10.9,3605200,0
+ADSK.US,D,20020311,000000,11.03,11.5,10.96,11.34,3203600,0
+ADSK.US,D,20020312,000000,11.26,11.44,11.05,11.25,3852400,0
+ADSK.US,D,20020313,000000,11.15,11.39,10.98,11.1,2382800,0
+ADSK.US,D,20020314,000000,11.14,11.2,10.96,11.05,1226000,0
+ADSK.US,D,20020315,000000,11.21,11.26,10.96,11.06,2671200,0
+ADSK.US,D,20020318,000000,11.16,11.47,11.12,11.43,3543600,0
+ADSK.US,D,20020319,000000,11.44,11.49,11.28,11.34,1701200,0
+ADSK.US,D,20020320,000000,11.35,11.47,11.18,11.36,2601600,0
+ADSK.US,D,20020321,000000,11.36,11.56,11.33,11.54,2951600,0
+ADSK.US,D,20020322,000000,11.54,11.59,11.36,11.49,1476000,0
+ADSK.US,D,20020325,000000,11.5,11.52,11.23,11.27,1698000,0
+ADSK.US,D,20020326,000000,11.29,11.34,11.1,11.26,3252400,0
+ADSK.US,D,20020327,000000,11.25,11.46,11.11,11.41,1946800,0
+ADSK.US,D,20020328,000000,11.44,11.64,11.36,11.57,1989600,0
+ADSK.US,D,20020401,000000,11.34,11.6,11.12,11.54,3116400,0
+ADSK.US,D,20020402,000000,11.41,11.46,11.08,11.24,2068400,0
+ADSK.US,D,20020403,000000,11.1,11.12,10.61,10.76,3438800,0
+ADSK.US,D,20020404,000000,10.75,10.96,10.68,10.8,2169600,0
+ADSK.US,D,20020405,000000,10.8,10.97,10.65,10.66,1807600,0
+ADSK.US,D,20020408,000000,10.54,10.9,10.29,10.79,3096800,0
+ADSK.US,D,20020409,000000,10.82,10.84,10.36,10.42,2568800,0
+ADSK.US,D,20020410,000000,10.47,10.62,10.05,10.16,4822000,0
+ADSK.US,D,20020411,000000,9.89,9.91,9.46,9.68,10366000,0
+ADSK.US,D,20020412,000000,9.7,10.23,9.7,10.02,4860800,0
+ADSK.US,D,20020415,000000,10.07,10.49,10,10.38,5337600,0
+ADSK.US,D,20020416,000000,10.4,10.57,9.96,10.2,9189200,0
+ADSK.US,D,20020417,000000,10.23,10.28,9.46,9.46,10037200,0
+ADSK.US,D,20020418,000000,9.34,9.61,9.12,9.4,9595600,0
+ADSK.US,D,20020419,000000,9.66,9.76,9.35,9.58,1924800,0
+ADSK.US,D,20020422,000000,9.51,9.52,8.97,9.04,3730000,0
+ADSK.US,D,20020423,000000,9.07,9.33,8.88,8.89,3579000,0
+ADSK.US,D,20020424,000000,9.12,9.34,8.88,8.88,4671200,0
+ADSK.US,D,20020425,000000,8.92,9.18,8.88,8.98,2992000,0
+ADSK.US,D,20020426,000000,9.02,9.23,8.95,9.03,4860400,0
+ADSK.US,D,20020429,000000,9.07,9.07,8.51,8.59,4058200,0
+ADSK.US,D,20020430,000000,9.1,9.29,8.86,9.12,5978200,0
+ADSK.US,D,20020501,000000,9.14,9.31,8.92,9.12,3774600,0
+ADSK.US,D,20020502,000000,9,9.57,9,9.11,5280400,0
+ADSK.US,D,20020503,000000,8.91,8.92,8.25,8.58,7762400,0
+ADSK.US,D,20020506,000000,6.82,7.51,6.59,6.97,29639600,0
+ADSK.US,D,20020507,000000,7,7.34,6.95,7.06,7578600,0
+ADSK.US,D,20020508,000000,7.18,7.73,7.16,7.53,5365400,0
+ADSK.US,D,20020509,000000,7.5,7.7,7.43,7.58,2760200,0
+ADSK.US,D,20020510,000000,7.63,7.65,7.21,7.38,3054600,0
+ADSK.US,D,20020513,000000,7.53,7.54,7.27,7.49,3457400,0
+ADSK.US,D,20020514,000000,7.71,7.95,7.55,7.75,3045000,0
+ADSK.US,D,20020515,000000,7.72,8.06,7.59,7.93,2737200,0
+ADSK.US,D,20020516,000000,7.98,8,7.71,7.73,2891400,0
+ADSK.US,D,20020517,000000,7.12,7.4,7.02,7.12,18967200,0
+ADSK.US,D,20020520,000000,7.14,7.17,6.82,6.88,4582800,0
+ADSK.US,D,20020521,000000,6.91,7,6.55,6.74,5859400,0
+ADSK.US,D,20020522,000000,6.63,6.75,6.38,6.5,7996400,0
+ADSK.US,D,20020523,000000,6.67,6.67,6.5,6.59,3570400,0
+ADSK.US,D,20020524,000000,6.67,6.67,6.49,6.5,4640200,0
+ADSK.US,D,20020528,000000,6.51,6.69,6.48,6.53,5808400,0
+ADSK.US,D,20020529,000000,6.64,6.64,6.47,6.57,3598200,0
+ADSK.US,D,20020530,000000,6.57,6.64,6.53,6.58,3479200,0
+ADSK.US,D,20020531,000000,6.62,6.75,6.54,6.69,2760400,0
+ADSK.US,D,20020603,000000,6.67,6.68,6.45,6.45,3225600,0
+ADSK.US,D,20020604,000000,6.46,6.74,6.45,6.62,4227200,0
+ADSK.US,D,20020605,000000,6.67,6.88,6.46,6.64,3437800,0
+ADSK.US,D,20020606,000000,6.64,6.69,6.51,6.59,3397000,0
+ADSK.US,D,20020607,000000,6.54,7.02,6.42,6.82,3907800,0
+ADSK.US,D,20020610,000000,6.79,6.92,6.59,6.61,3733000,0
+ADSK.US,D,20020611,000000,6.71,7,6.71,6.71,1885600,0
+ADSK.US,D,20020612,000000,6.74,6.76,6.54,6.67,1344600,0
+ADSK.US,D,20020613,000000,6.54,6.74,6.5,6.56,2433800,0
+ADSK.US,D,20020614,000000,6.46,6.61,6.42,6.58,2235800,0
+ADSK.US,D,20020617,000000,6.75,6.79,6.57,6.74,2060600,0
+ADSK.US,D,20020618,000000,6.71,7,6.69,6.94,2415600,0
+ADSK.US,D,20020619,000000,6.83,6.96,6.64,6.78,1765400,0
+ADSK.US,D,20020620,000000,6.74,6.92,6.67,6.82,2116400,0
+ADSK.US,D,20020621,000000,6.57,6.83,6.47,6.5,3710600,0
+ADSK.US,D,20020624,000000,6.54,6.57,6.29,6.45,4029000,0
+ADSK.US,D,20020625,000000,6.42,6.59,6.42,6.44,2298000,0
+ADSK.US,D,20020626,000000,6.09,6.46,6.09,6.43,2074600,0
+ADSK.US,D,20020627,000000,6.47,6.67,6.42,6.5,2239400,0
+ADSK.US,D,20020628,000000,6.58,6.87,6.42,6.57,2048400,0
+ADSK.US,D,20020701,000000,6.56,6.56,6.01,6.05,3431200,0
+ADSK.US,D,20020702,000000,6.21,6.23,5.8,5.99,4229400,0
+ADSK.US,D,20020703,000000,6.05,6.25,5.93,6.24,2838600,0
+ADSK.US,D,20020705,000000,6.34,6.46,6.24,6.46,980800,0
+ADSK.US,D,20020708,000000,6.46,6.57,6.18,6.32,1981600,0
+ADSK.US,D,20020709,000000,6.31,6.45,6.26,6.29,3467800,0
+ADSK.US,D,20020710,000000,6.41,6.41,6.24,6.26,2651000,0
+ADSK.US,D,20020711,000000,6.31,6.34,6.13,6.28,2382400,0
+ADSK.US,D,20020712,000000,6.29,6.49,6.25,6.25,1861000,0
+ADSK.US,D,20020715,000000,6.25,6.39,6.16,6.38,2138400,0
+ADSK.US,D,20020716,000000,6.41,6.58,6.25,6.5,2587200,0
+ADSK.US,D,20020717,000000,6.47,6.61,6.28,6.34,2334600,0
+ADSK.US,D,20020718,000000,6.3,6.45,6.25,6.37,2700400,0
+ADSK.US,D,20020719,000000,6.29,6.46,6.16,6.22,1437400,0
+ADSK.US,D,20020722,000000,6.21,6.21,5.96,6,1484600,0
+ADSK.US,D,20020723,000000,5.59,5.85,5.39,5.47,5043800,0
+ADSK.US,D,20020724,000000,5.39,6.08,5.37,5.9,4046800,0
+ADSK.US,D,20020725,000000,5.86,5.96,5.53,5.61,2421800,0
+ADSK.US,D,20020726,000000,5.67,5.99,5.61,5.81,1393800,0
+ADSK.US,D,20020729,000000,5.96,6.33,5.88,6.29,2282400,0
+ADSK.US,D,20020730,000000,6.13,6.33,6.09,6.32,1778200,0
+ADSK.US,D,20020731,000000,6.21,6.48,6.16,6.41,2707000,0
+ADSK.US,D,20020801,000000,6.29,6.46,5.84,5.96,6270400,0
+ADSK.US,D,20020802,000000,5.96,6.03,5.66,6,1939600,0
+ADSK.US,D,20020805,000000,5.97,5.98,5.55,5.64,2457200,0
+ADSK.US,D,20020806,000000,5.72,5.96,5.71,5.83,1512200,0
+ADSK.US,D,20020807,000000,5.91,5.96,5.64,5.84,1068200,0
+ADSK.US,D,20020808,000000,5.83,6.24,5.67,6.11,2266000,0
+ADSK.US,D,20020809,000000,6.05,6.17,5.93,6.11,664400,0
+ADSK.US,D,20020812,000000,6.11,6.13,5.79,5.96,945200,0
+ADSK.US,D,20020813,000000,5.74,5.86,5.41,5.42,2774200,0
+ADSK.US,D,20020816,000000,5.07,6.32,5.06,6.3,8547000,0
+ADSK.US,D,20020819,000000,6.29,6.46,6.11,6.39,1712600,0
+ADSK.US,D,20020820,000000,6.31,6.63,6.24,6.46,2937600,0
+ADSK.US,D,20020821,000000,6.46,6.72,6.41,6.45,3761200,0
+ADSK.US,D,20020822,000000,6.5,6.99,6.42,6.95,3915600,0
+ADSK.US,D,20020823,000000,6.9,6.91,6.49,6.68,2309600,0
+ADSK.US,D,20020826,000000,6.7,6.82,6.5,6.79,1323800,0
+ADSK.US,D,20020827,000000,6.75,6.76,6.58,6.66,1156000,0
+ADSK.US,D,20020828,000000,6.64,6.67,6.41,6.5,1343600,0
+ADSK.US,D,20020829,000000,6.49,6.61,6.46,6.57,1555800,0
+ADSK.US,D,20020830,000000,6.57,6.66,6.49,6.61,933000,0
+ADSK.US,D,20020903,000000,6.47,6.47,6.26,6.26,1204000,0
+ADSK.US,D,20020904,000000,6.27,6.58,6.26,6.58,1121000,0
+ADSK.US,D,20020905,000000,6.48,6.62,6.21,6.34,2290600,0
+ADSK.US,D,20020906,000000,6.4,6.61,6.4,6.51,3835600,0
+ADSK.US,D,20020909,000000,6.49,6.72,6.41,6.67,1551200,0
+ADSK.US,D,20020910,000000,6.64,6.68,6.57,6.66,2084200,0
+ADSK.US,D,20020911,000000,6.65,6.74,6.6,6.64,1267000,0
+ADSK.US,D,20020912,000000,6.59,6.66,6.53,6.61,1567800,0
+ADSK.US,D,20020913,000000,6.58,6.71,6.57,6.7,1344200,0
+ADSK.US,D,20020917,000000,6.8,6.84,6.56,6.59,1503800,0
+ADSK.US,D,20020918,000000,6.57,6.58,6.43,6.47,1194800,0
+ADSK.US,D,20020919,000000,6.46,6.46,6.27,6.33,1803000,0
+ADSK.US,D,20020920,000000,6.4,6.47,6.26,6.29,2958800,0
+ADSK.US,D,20020923,000000,6.26,6.37,6.23,6.24,1386000,0
+ADSK.US,D,20020924,000000,6.21,6.43,6.19,6.21,1120200,0
+ADSK.US,D,20020925,000000,6.28,6.43,6.19,6.22,1748600,0
+ADSK.US,D,20020926,000000,6.25,6.37,6.22,6.32,1701800,0
+ADSK.US,D,20020927,000000,6.33,6.55,6.21,6.24,1670600,0
+ADSK.US,D,20020930,000000,6.22,6.36,6.15,6.29,1448400,0
+ADSK.US,D,20021001,000000,6.01,6.43,5.96,6.37,2195000,0
+ADSK.US,D,20021002,000000,6.37,6.49,6.24,6.34,2039600,0
+ADSK.US,D,20021003,000000,6.29,6.47,6.28,6.34,1490000,0
+ADSK.US,D,20021004,000000,6.33,6.43,6.16,6.17,1818600,0
+ADSK.US,D,20021007,000000,6.16,6.22,5.92,6,1200000,0
+ADSK.US,D,20021008,000000,6,6.12,5.66,5.88,2346000,0
+ADSK.US,D,20021009,000000,5.72,6,5.68,5.81,1678000,0
+ADSK.US,D,20021010,000000,5.82,6.11,5.7,6.01,1933800,0
+ADSK.US,D,20021011,000000,5.95,6.47,5.95,6.39,2599400,0
+ADSK.US,D,20021014,000000,6.34,6.59,6.34,6.56,930400,0
+ADSK.US,D,20021015,000000,6.59,6.72,6.19,6.36,2291600,0
+ADSK.US,D,20021016,000000,6.21,6.43,6.2,6.29,3345800,0
+ADSK.US,D,20021017,000000,6.33,6.5,6.31,6.38,1841600,0
+ADSK.US,D,20021018,000000,6.35,6.39,6.18,6.34,2056000,0
+ADSK.US,D,20021021,000000,6.36,6.39,6.2,6.26,2633200,0
+ADSK.US,D,20021022,000000,6.22,6.34,6.16,6.26,1088800,0
+ADSK.US,D,20021023,000000,6.25,6.27,5.93,6.07,2990200,0
+ADSK.US,D,20021024,000000,6.11,6.28,5.97,6.04,1383200,0
+ADSK.US,D,20021025,000000,6.05,6.24,5.96,6.21,1761400,0
+ADSK.US,D,20021028,000000,6.3,6.35,6.01,6.2,2060600,0
+ADSK.US,D,20021029,000000,6.17,6.18,5.72,5.8,2856400,0
+ADSK.US,D,20021030,000000,5.8,6.14,5.79,5.97,1908200,0
+ADSK.US,D,20021031,000000,5.97,6.08,5.74,5.83,1600000,0
+ADSK.US,D,20021101,000000,5.84,6.25,5.84,6.23,4182800,0
+ADSK.US,D,20021104,000000,6.22,6.66,6.08,6.58,8325000,0
+ADSK.US,D,20021105,000000,6.56,6.76,6.5,6.72,3475000,0
+ADSK.US,D,20021106,000000,6.7,6.79,6.42,6.7,2574000,0
+ADSK.US,D,20021107,000000,6.67,6.68,6.45,6.47,2032200,0
+ADSK.US,D,20021108,000000,6.47,6.5,6.36,6.42,1814200,0
+ADSK.US,D,20021111,000000,6.41,6.46,6.35,6.42,2925800,0
+ADSK.US,D,20021112,000000,6.37,6.49,6.36,6.45,4391000,0
+ADSK.US,D,20021113,000000,6.41,6.46,6.27,6.45,2904000,0
+ADSK.US,D,20021114,000000,6.5,6.75,6.5,6.72,3090200,0
+ADSK.US,D,20021115,000000,6.75,6.99,6.59,6.92,3948000,0
+ADSK.US,D,20021118,000000,7.03,7.21,6.98,7.01,3834200,0
+ADSK.US,D,20021119,000000,7,7,6.67,6.72,3683200,0
+ADSK.US,D,20021120,000000,6.75,6.87,6.7,6.83,3220200,0
+ADSK.US,D,20021121,000000,6.87,7.92,6.79,7.58,8197600,0
+ADSK.US,D,20021122,000000,7.53,7.71,7.08,7.39,10811600,0
+ADSK.US,D,20021125,000000,7.47,7.61,7.21,7.31,4022200,0
+ADSK.US,D,20021126,000000,7.32,7.39,6.88,7.12,2903000,0
+ADSK.US,D,20021127,000000,7.2,8.14,7.2,7.8,5609600,0
+ADSK.US,D,20021129,000000,7.8,7.89,7.65,7.71,1088800,0
+ADSK.US,D,20021202,000000,7.76,8.01,7.75,7.88,4885000,0
+ADSK.US,D,20021203,000000,7.72,7.87,7.67,7.67,2314400,0
+ADSK.US,D,20021204,000000,7.62,7.74,7.5,7.51,5093400,0
+ADSK.US,D,20021205,000000,7.62,7.62,7.45,7.46,1613800,0
+ADSK.US,D,20021206,000000,7.46,7.52,7.2,7.37,2549400,0
+ADSK.US,D,20021209,000000,7.53,7.57,7.15,7.15,5566000,0
+ADSK.US,D,20021210,000000,7.16,7.39,7.12,7.3,2702000,0
+ADSK.US,D,20021211,000000,7.25,7.39,7.21,7.23,1625200,0
+ADSK.US,D,20021212,000000,7.25,7.34,7.22,7.27,2224200,0
+ADSK.US,D,20021213,000000,7.26,7.29,7.11,7.21,2067800,0
+ADSK.US,D,20021216,000000,7.22,7.58,7.14,7.53,3615800,0
+ADSK.US,D,20021217,000000,7.57,7.7,7.51,7.51,3560800,0
+ADSK.US,D,20021218,000000,7.52,7.54,7.38,7.38,3137200,0
+ADSK.US,D,20021219,000000,7.34,7.46,7.3,7.41,2123800,0
+ADSK.US,D,20021220,000000,7.4,7.45,7.23,7.39,3806000,0
+ADSK.US,D,20021223,000000,7.37,7.39,7.19,7.34,2950000,0
+ADSK.US,D,20021224,000000,7.32,7.33,7.09,7.14,1391000,0
+ADSK.US,D,20021226,000000,7.14,7.33,7.09,7.12,874600,0
+ADSK.US,D,20021227,000000,7.09,7.2,7.03,7.04,638200,0
+ADSK.US,D,20021230,000000,7.04,7.1,6.84,7.04,1403400,0
+ADSK.US,D,20021231,000000,7.09,7.21,7,7.13,1313000,0
+ADSK.US,D,20030102,000000,7.17,7.33,7.08,7.29,1879200,0
+ADSK.US,D,20030103,000000,7.25,7.3,6.99,7.08,2897400,0
+ADSK.US,D,20030106,000000,7.04,7.34,6.93,7.29,2785200,0
+ADSK.US,D,20030107,000000,7.24,7.62,7.18,7.6,2948400,0
+ADSK.US,D,20030108,000000,7.56,7.58,7.45,7.52,2193800,0
+ADSK.US,D,20030109,000000,7.54,7.68,7.47,7.62,2380400,0
+ADSK.US,D,20030110,000000,7.63,7.64,7.38,7.44,2626400,0
+ADSK.US,D,20030113,000000,7.45,7.54,7.23,7.38,2082400,0
+ADSK.US,D,20030114,000000,7.39,7.5,7.32,7.43,1382600,0
+ADSK.US,D,20030115,000000,7.5,8.11,7.49,7.96,7615200,0
+ADSK.US,D,20030116,000000,7.89,7.95,7.72,7.74,2682200,0
+ADSK.US,D,20030117,000000,7.62,7.74,7.36,7.54,2105400,0
+ADSK.US,D,20030121,000000,7.55,7.66,7.31,7.51,1634000,0
+ADSK.US,D,20030122,000000,7.52,7.64,7.32,7.34,2179400,0
+ADSK.US,D,20030123,000000,7.34,7.71,7.29,7.67,3398800,0
+ADSK.US,D,20030124,000000,7.67,7.67,7.47,7.51,2036000,0
+ADSK.US,D,20030127,000000,7.5,7.66,7.42,7.42,1775400,0
+ADSK.US,D,20030128,000000,7.44,7.63,7.38,7.59,2163600,0
+ADSK.US,D,20030129,000000,7.58,7.67,7.42,7.62,1286200,0
+ADSK.US,D,20030130,000000,7.64,7.64,7.41,7.49,2369000,0
+ADSK.US,D,20030131,000000,7.49,7.56,7.41,7.46,1463400,0
+ADSK.US,D,20030203,000000,7.5,7.58,7.42,7.52,1001000,0
+ADSK.US,D,20030204,000000,7.51,7.58,7.32,7.46,1549200,0
+ADSK.US,D,20030205,000000,7.42,7.54,7.17,7.41,2310000,0
+ADSK.US,D,20030206,000000,7.38,7.4,7.1,7.19,1729600,0
+ADSK.US,D,20030207,000000,7.18,7.24,6.86,6.99,1346200,0
+ADSK.US,D,20030210,000000,6.99,7.15,6.96,7.14,2427800,0
+ADSK.US,D,20030211,000000,7.14,7.16,6.93,6.97,2110200,0
+ADSK.US,D,20030212,000000,6.99,7,6.88,6.91,1211800,0
+ADSK.US,D,20030213,000000,6.92,6.93,6.75,6.86,1473400,0
+ADSK.US,D,20030214,000000,6.93,7.04,6.83,6.99,1840200,0
+ADSK.US,D,20030218,000000,7,7.2,6.95,7.12,2046400,0
+ADSK.US,D,20030219,000000,7.12,7.13,6.99,7.08,956800,0
+ADSK.US,D,20030220,000000,7.17,7.23,7.04,7.09,1247400,0
+ADSK.US,D,20030221,000000,7.12,7.21,6.92,7.18,3090400,0
+ADSK.US,D,20030224,000000,7.12,7.28,7.09,7.16,1880000,0
+ADSK.US,D,20030225,000000,7.12,7.12,6.46,6.63,7832200,0
+ADSK.US,D,20030226,000000,6.42,7.2,6.4,7.04,18538400,0
+ADSK.US,D,20030227,000000,7.04,7.22,6.82,6.97,3631400,0
+ADSK.US,D,20030228,000000,7,7.25,6.95,7.23,6690400,0
+ADSK.US,D,20030303,000000,7.29,7.61,7,7.13,3911600,0
+ADSK.US,D,20030304,000000,7.13,7.13,6.97,6.99,1666200,0
+ADSK.US,D,20030305,000000,6.99,7,6.75,6.88,2321600,0
+ADSK.US,D,20030306,000000,6.87,6.96,6.79,6.9,1764200,0
+ADSK.US,D,20030307,000000,6.88,7.18,6.76,7.04,2565200,0
+ADSK.US,D,20030310,000000,7.04,7.07,6.93,6.97,1456400,0
+ADSK.US,D,20030311,000000,6.97,7.07,6.83,6.91,2148200,0
+ADSK.US,D,20030312,000000,6.9,7.21,6.84,7.21,2987400,0
+ADSK.US,D,20030313,000000,7.58,7.59,7.18,7.35,3790200,0
+ADSK.US,D,20030314,000000,7.28,7.51,7.28,7.33,2076200,0
+ADSK.US,D,20030317,000000,7.32,7.93,7.24,7.79,3586800,0
+ADSK.US,D,20030318,000000,7.81,7.82,7.61,7.73,2290000,0
+ADSK.US,D,20030319,000000,7.74,7.8,7.54,7.58,1933200,0
+ADSK.US,D,20030320,000000,7.58,7.71,7.51,7.67,1472000,0
+ADSK.US,D,20030321,000000,7.79,7.88,7.62,7.76,2241400,0
+ADSK.US,D,20030324,000000,7.65,7.77,7.54,7.59,1725200,0
+ADSK.US,D,20030325,000000,7.6,7.87,7.54,7.8,1950800,0
+ADSK.US,D,20030326,000000,7.75,7.88,7.71,7.74,2024000,0
+ADSK.US,D,20030327,000000,7.75,7.99,7.64,7.86,2769400,0
+ADSK.US,D,20030328,000000,7.86,7.97,7.75,7.88,2990800,0
+ADSK.US,D,20030331,000000,7.63,7.84,7.49,7.62,2982600,0
+ADSK.US,D,20030401,000000,7.38,7.87,7.38,7.76,5504800,0
+ADSK.US,D,20030402,000000,7.9,8.22,7.8,8.2,5248400,0
+ADSK.US,D,20030403,000000,8.18,8.25,8.14,8.21,3201392,0
+ADSK.US,D,20030404,000000,8.2,8.21,7.96,8.09,2449358,0
+ADSK.US,D,20030407,000000,8.24,8.43,8.16,8.27,2768226,0
+ADSK.US,D,20030408,000000,8.28,8.28,8.1,8.23,1507366,0
+ADSK.US,D,20030409,000000,8.23,8.32,7.97,8,1261996,0
+ADSK.US,D,20030410,000000,7.99,8.04,7.71,8.03,3164114,0
+ADSK.US,D,20030411,000000,8.26,8.34,7.82,7.85,2831580,0
+ADSK.US,D,20030414,000000,7.86,7.96,7.86,7.95,2624828,0
+ADSK.US,D,20030415,000000,7.7,7.83,7.55,7.62,4996950,0
+ADSK.US,D,20030416,000000,7.67,7.78,7.64,7.67,1998020,0
+ADSK.US,D,20030417,000000,7.67,8,7.59,7.95,3155440,0
+ADSK.US,D,20030421,000000,7.96,7.99,7.83,7.92,1547484,0
+ADSK.US,D,20030422,000000,7.83,7.95,7.79,7.9,1887368,0
+ADSK.US,D,20030423,000000,7.9,7.96,7.81,7.83,2083344,0
+ADSK.US,D,20030424,000000,7.8,7.9,7.77,7.86,2025846,0
+ADSK.US,D,20030425,000000,7.86,7.88,7.67,7.74,3006346,0
+ADSK.US,D,20030428,000000,7.72,7.94,7.66,7.88,2982622,0
+ADSK.US,D,20030429,000000,7.88,8.03,7.84,7.93,2406452,0
+ADSK.US,D,20030430,000000,7.91,7.99,7.78,7.78,2604610,0
+ADSK.US,D,20030501,000000,7.79,7.88,7.73,7.8,1898838,0
+ADSK.US,D,20030502,000000,7.72,7.82,7.67,7.75,4399558,0
+ADSK.US,D,20030505,000000,7.75,7.98,7.74,7.85,2509020,0
+ADSK.US,D,20030506,000000,7.86,8.1,7.79,8.04,2681488,0
+ADSK.US,D,20030507,000000,8.04,8.1,7.92,7.93,2493232,0
+ADSK.US,D,20030508,000000,7.92,8.06,7.92,7.93,2063426,0
+ADSK.US,D,20030509,000000,7.92,8.22,7.92,8.2,4250724,0
+ADSK.US,D,20030512,000000,8.16,8.44,8.14,8.43,3294586,0
+ADSK.US,D,20030513,000000,8.43,8.62,8.3,8.46,3273604,0
+ADSK.US,D,20030514,000000,8.49,8.56,8.22,8.22,2908492,0
+ADSK.US,D,20030515,000000,8.21,8.45,8.2,8.38,2698096,0
+ADSK.US,D,20030516,000000,8.25,8.47,8.21,8.4,2575984,0
+ADSK.US,D,20030519,000000,8.45,8.45,7.87,7.96,2968944,0
+ADSK.US,D,20030520,000000,8.12,8.12,7.51,7.74,4096414,0
+ADSK.US,D,20030521,000000,7.71,7.82,7.58,7.63,2746482,0
+ADSK.US,D,20030522,000000,7.67,7.82,7.45,7.77,5296426,0
+ADSK.US,D,20030523,000000,7.15,7.5,7,7.42,15516374,0
+ADSK.US,D,20030527,000000,7.43,7.59,7.38,7.45,4896630,0
+ADSK.US,D,20030528,000000,7.46,7.68,7.31,7.62,5104670,0
+ADSK.US,D,20030529,000000,7.61,7.67,7.5,7.61,2739908,0
+ADSK.US,D,20030530,000000,7.51,7.59,7.33,7.47,5072474,0
+ADSK.US,D,20030602,000000,7.5,7.5,7.01,7.05,10524240,0
+ADSK.US,D,20030603,000000,7.12,7.39,7.04,7.35,5190952,0
+ADSK.US,D,20030604,000000,7.39,7.66,7.3,7.58,4217326,0
+ADSK.US,D,20030605,000000,7.58,7.78,7.55,7.72,3730842,0
+ADSK.US,D,20030606,000000,7.86,8.22,7.72,7.75,6235854,0
+ADSK.US,D,20030609,000000,7.75,7.86,7.71,7.81,2320436,0
+ADSK.US,D,20030610,000000,7.83,8.04,7.83,8.04,2227982,0
+ADSK.US,D,20030611,000000,8.04,8.35,7.97,8.32,7041132,0
+ADSK.US,D,20030612,000000,8.34,8.45,8.28,8.44,3265580,0
+ADSK.US,D,20030613,000000,8.43,8.44,8.11,8.16,1752268,0
+ADSK.US,D,20030616,000000,8.16,8.45,8.14,8.45,2185592,0
+ADSK.US,D,20030617,000000,8.44,8.5,8.4,8.48,2781346,0
+ADSK.US,D,20030618,000000,8.46,8.54,8.38,8.49,3697356,0
+ADSK.US,D,20030619,000000,8.46,8.5,8.24,8.42,3916814,0
+ADSK.US,D,20030620,000000,8.25,8.5,8.07,8.13,3272372,0
+ADSK.US,D,20030623,000000,8.14,8.15,7.83,7.86,3936256,0
+ADSK.US,D,20030624,000000,8.01,8.01,7.75,7.9,3933154,0
+ADSK.US,D,20030625,000000,7.91,7.97,7.78,7.8,3452262,0
+ADSK.US,D,20030626,000000,7.88,8.04,7.8,7.87,3449826,0
+ADSK.US,D,20030627,000000,7.88,8.21,7.86,8.11,2744870,0
+ADSK.US,D,20030630,000000,8.1,8.18,8.01,8.09,2167300,0
+ADSK.US,D,20030701,000000,8.1,8.16,7.82,8.07,2314310,0
+ADSK.US,D,20030702,000000,8.1,8.28,8.09,8.24,2160276,0
+ADSK.US,D,20030703,000000,8.14,8.14,7.95,8,1788058,0
+ADSK.US,D,20030707,000000,8.04,8.25,8.01,8.24,2471738,0
+ADSK.US,D,20030708,000000,8.24,8.29,8.15,8.21,2880508,0
+ADSK.US,D,20030709,000000,8.12,8.28,7.99,8.11,2279498,0
+ADSK.US,D,20030710,000000,7.98,8.09,7.93,7.99,1269540,0
+ADSK.US,D,20030711,000000,8.02,8.1,7.95,7.97,1082294,0
+ADSK.US,D,20030714,000000,8.05,8.35,8.01,8.22,1716438,0
+ADSK.US,D,20030715,000000,8.21,8.35,8.12,8.23,2124670,0
+ADSK.US,D,20030716,000000,8.18,8.28,8,8.12,2023676,0
+ADSK.US,D,20030717,000000,8.06,8.07,7.49,7.6,6539146,0
+ADSK.US,D,20030718,000000,7.61,7.72,7.5,7.63,2377124,0
+ADSK.US,D,20030721,000000,7.63,7.63,7.44,7.49,1181866,0
+ADSK.US,D,20030722,000000,7.49,7.63,7.45,7.54,1387624,0
+ADSK.US,D,20030723,000000,7.55,7.65,7.46,7.46,3188304,0
+ADSK.US,D,20030724,000000,7.52,7.59,7.38,7.48,2229338,0
+ADSK.US,D,20030725,000000,7.5,7.5,7.2,7.38,2410062,0
+ADSK.US,D,20030728,000000,7.48,7.48,7.2,7.3,2494918,0
+ADSK.US,D,20030729,000000,7.31,7.59,7.27,7.5,1943916,0
+ADSK.US,D,20030730,000000,7.43,7.64,7.43,7.55,2727702,0
+ADSK.US,D,20030731,000000,7.58,7.64,7.46,7.46,1000492,0
+ADSK.US,D,20030801,000000,7.51,7.63,7.42,7.5,1174848,0
+ADSK.US,D,20030804,000000,7.47,7.62,7.32,7.61,992380,0
+ADSK.US,D,20030805,000000,7.62,7.62,7.4,7.49,1885248,0
+ADSK.US,D,20030806,000000,7.45,7.58,7.36,7.51,1789366,0
+ADSK.US,D,20030807,000000,7.58,7.61,7.35,7.48,1899982,0
+ADSK.US,D,20030808,000000,7.54,7.6,7.35,7.38,2688550,0
+ADSK.US,D,20030811,000000,7.38,7.51,7.38,7.45,3740150,0
+ADSK.US,D,20030812,000000,7.45,7.5,7.41,7.46,1763326,0
+ADSK.US,D,20030813,000000,7.45,7.62,7.44,7.55,1445488,0
+ADSK.US,D,20030814,000000,7.6,7.8,7.55,7.75,1738216,0
+ADSK.US,D,20030815,000000,7.78,7.83,7.6,7.79,686814,0
+ADSK.US,D,20030818,000000,7.82,7.96,7.71,7.95,1894728,0
+ADSK.US,D,20030819,000000,7.93,7.99,7.83,7.93,1933076,0
+ADSK.US,D,20030820,000000,7.91,8.11,7.87,8.08,2094600,0
+ADSK.US,D,20030821,000000,8.12,8.19,8.05,8.11,2104934,0
+ADSK.US,D,20030822,000000,8.97,9,8.73,8.84,11658600,0
+ADSK.US,D,20030825,000000,8.88,8.88,8.57,8.7,1801528,0
+ADSK.US,D,20030826,000000,8.68,8.7,8.48,8.63,1742318,0
+ADSK.US,D,20030827,000000,8.63,8.66,8.54,8.62,1526962,0
+ADSK.US,D,20030828,000000,8.91,8.94,8.59,8.93,2637594,0
+ADSK.US,D,20030829,000000,8.83,9,8.83,8.95,2053194,0
+ADSK.US,D,20030902,000000,9,9.21,8.95,9.15,2467024,0
+ADSK.US,D,20030903,000000,9.22,9.47,9.21,9.25,3733622,0
+ADSK.US,D,20030904,000000,9.3,9.31,8.91,9.13,2461728,0
+ADSK.US,D,20030905,000000,9.12,9.13,8.92,8.95,1931222,0
+ADSK.US,D,20030908,000000,8.87,9.15,8.82,9.07,2539194,0
+ADSK.US,D,20030909,000000,9.06,9.06,8.86,8.96,3066926,0
+ADSK.US,D,20030910,000000,8.95,9.02,8.72,8.76,2518364,0
+ADSK.US,D,20030911,000000,8.73,8.98,8.71,8.88,1145112,0
+ADSK.US,D,20030912,000000,8.78,8.93,8.68,8.9,798692,0
+ADSK.US,D,20030915,000000,8.9,8.9,8.72,8.82,1519068,0
+ADSK.US,D,20030916,000000,8.77,9.04,8.77,8.95,1456352,0
+ADSK.US,D,20030917,000000,8.92,9.04,8.92,9.01,1738828,0
+ADSK.US,D,20030918,000000,9.01,9.02,8.86,9,1553350,0
+ADSK.US,D,20030919,000000,8.75,9.02,8.75,9,1282734,0
+ADSK.US,D,20030922,000000,8.91,8.91,8.75,8.81,1164794,0
+ADSK.US,D,20030923,000000,8.96,9.14,8.94,9.08,3051548,0
+ADSK.US,D,20030924,000000,9.12,9.14,8.79,8.8,1290936,0
+ADSK.US,D,20030925,000000,8.87,8.89,8.65,8.72,1726294,0
+ADSK.US,D,20030926,000000,8.68,8.72,8.52,8.55,1874242,0
+ADSK.US,D,20030929,000000,8.61,8.73,8.6,8.7,1715980,0
+ADSK.US,D,20030930,000000,8.67,8.7,8.5,8.51,2090342,0
+ADSK.US,D,20031001,000000,8.5,8.65,8.35,8.62,1779670,0
+ADSK.US,D,20031002,000000,8.66,8.76,8.6,8.68,2087832,0
+ADSK.US,D,20031003,000000,8.68,9.28,8.68,9.07,3746082,0
+ADSK.US,D,20031006,000000,9.04,9.21,9.04,9.16,1607602,0
+ADSK.US,D,20031007,000000,9.15,9.25,9.07,9.25,2044602,0
+ADSK.US,D,20031008,000000,9.3,9.35,9.22,9.27,891014,0
+ADSK.US,D,20031009,000000,9.3,9.41,9.19,9.29,1338442,0
+ADSK.US,D,20031010,000000,9.29,9.29,9.15,9.24,436062,0
+ADSK.US,D,20031013,000000,9.27,9.48,9.24,9.43,1527092,0
+ADSK.US,D,20031014,000000,9.36,9.46,9.35,9.46,663246,0
+ADSK.US,D,20031015,000000,9.47,9.57,9.39,9.5,2540554,0
+ADSK.US,D,20031016,000000,9.4,9.52,9.39,9.48,1364154,0
+ADSK.US,D,20031017,000000,9.46,9.5,9.38,9.46,2217992,0
+ADSK.US,D,20031020,000000,9.46,9.48,9.26,9.45,1339240,0
+ADSK.US,D,20031021,000000,9.5,9.77,9.45,9.74,3217382,0
+ADSK.US,D,20031022,000000,9.72,9.72,9.55,9.62,2442824,0
+ADSK.US,D,20031023,000000,9.51,9.55,9.32,9.48,2154718,0
+ADSK.US,D,20031024,000000,9.41,9.51,9.25,9.37,2748784,0
+ADSK.US,D,20031027,000000,9.4,9.5,9.36,9.44,785040,0
+ADSK.US,D,20031028,000000,9.47,9.68,9.45,9.68,897046,0
+ADSK.US,D,20031029,000000,9.65,9.79,9.55,9.65,1307048,0
+ADSK.US,D,20031030,000000,9.65,9.8,9.52,9.6,1304328,0
+ADSK.US,D,20031031,000000,9.6,9.73,9.57,9.65,809904,0
+ADSK.US,D,20031103,000000,9.77,10.16,9.76,10.12,3355138,0
+ADSK.US,D,20031104,000000,10.12,10.25,10.03,10.25,2133152,0
+ADSK.US,D,20031105,000000,10.24,10.25,9.95,10.08,1393572,0
+ADSK.US,D,20031106,000000,10.06,10.37,10.05,10.23,3432556,0
+ADSK.US,D,20031107,000000,10.41,10.49,10.11,10.12,3306196,0
+ADSK.US,D,20031110,000000,10.18,10.47,10.12,10.14,3586744,0
+ADSK.US,D,20031111,000000,10.14,10.26,10.1,10.22,3009622,0
+ADSK.US,D,20031112,000000,10.22,10.47,10.2,10.45,2365232,0
+ADSK.US,D,20031113,000000,10.44,10.45,10.28,10.41,1515058,0
+ADSK.US,D,20031114,000000,10.4,10.45,10.15,10.21,1974504,0
+ADSK.US,D,20031117,000000,10.21,10.21,9.96,10.04,1895466,0
+ADSK.US,D,20031118,000000,9.99,10.06,9.76,9.8,1611282,0
+ADSK.US,D,20031119,000000,9.78,9.88,9.61,9.7,1809392,0
+ADSK.US,D,20031120,000000,9.63,10.02,9.56,9.7,2664902,0
+ADSK.US,D,20031121,000000,11.35,11.66,10.84,11.27,18148158,0
+ADSK.US,D,20031124,000000,11.28,11.54,10.91,11.46,4623796,0
+ADSK.US,D,20031125,000000,11.39,11.75,11.2,11.6,5638092,0
+ADSK.US,D,20031126,000000,11.58,11.6,11.38,11.43,1996362,0
+ADSK.US,D,20031128,000000,11.36,11.62,11.35,11.59,927004,0
+ADSK.US,D,20031201,000000,11.4,11.78,11.38,11.65,4916026,0
+ADSK.US,D,20031202,000000,11.79,12.12,11.6,11.88,7937476,0
+ADSK.US,D,20031203,000000,11.91,12.1,11.88,12.06,8681462,0
+ADSK.US,D,20031204,000000,12.12,12.24,11.81,12.05,5451048,0
+ADSK.US,D,20031205,000000,11.88,11.89,11.6,11.77,3383656,0
+ADSK.US,D,20031208,000000,11.77,11.83,11.47,11.75,3614556,0
+ADSK.US,D,20031209,000000,11.82,11.96,11.63,11.69,3310284,0
+ADSK.US,D,20031210,000000,11.68,11.88,11.53,11.82,5714584,0
+ADSK.US,D,20031211,000000,11.76,12.34,11.74,12.23,4320738,0
+ADSK.US,D,20031212,000000,12.31,12.42,12.09,12.32,3565212,0
+ADSK.US,D,20031215,000000,12.44,12.44,12.01,12.08,3133124,0
+ADSK.US,D,20031216,000000,12.05,12.24,11.88,12.21,2703494,0
+ADSK.US,D,20031217,000000,12.22,12.26,12.03,12.24,1501554,0
+ADSK.US,D,20031218,000000,12.35,12.45,12.23,12.3,2464454,0
+ADSK.US,D,20031219,000000,12.22,12.3,12.05,12.26,3457584,0
+ADSK.US,D,20031222,000000,12.18,12.35,12,12.32,1990768,0
+ADSK.US,D,20031223,000000,12.37,12.38,12.13,12.36,2041708,0
+ADSK.US,D,20031224,000000,12.32,12.35,12.22,12.3,686818,0
+ADSK.US,D,20031226,000000,12.35,12.35,12.21,12.28,415244,0
+ADSK.US,D,20031229,000000,12.24,12.38,12.12,12.38,1926600,0
+ADSK.US,D,20031230,000000,12.16,12.4,12.14,12.33,2027014,0
+ADSK.US,D,20031231,000000,12.32,12.38,12.19,12.29,2022578,0
+ADSK.US,D,20040102,000000,12.16,12.38,12.1,12.25,3645014,0
+ADSK.US,D,20040105,000000,12.25,12.38,12.21,12.36,2337258,0
+ADSK.US,D,20040106,000000,12.38,12.4,12.21,12.29,3175770,0
+ADSK.US,D,20040107,000000,12.19,12.41,12.12,12.39,3029380,0
+ADSK.US,D,20040108,000000,12.31,12.56,12.25,12.47,3424112,0
+ADSK.US,D,20040109,000000,12.47,12.53,12.24,12.32,1769432,0
+ADSK.US,D,20040112,000000,12.45,12.57,12.4,12.5,3413698,0
+ADSK.US,D,20040113,000000,12.38,12.53,12.3,12.46,2640208,0
+ADSK.US,D,20040114,000000,12.45,12.55,12.38,12.54,3107824,0
+ADSK.US,D,20040115,000000,12.42,12.74,12.4,12.64,4250562,0
+ADSK.US,D,20040116,000000,12.61,13,12.53,12.85,3144690,0
+ADSK.US,D,20040120,000000,12.82,13,12.76,12.88,5118340,0
+ADSK.US,D,20040121,000000,12.93,13.4,12.84,13.28,4422952,0
+ADSK.US,D,20040122,000000,13.25,13.35,13.04,13.07,1378836,0
+ADSK.US,D,20040123,000000,13.15,13.28,12.95,13.07,1560936,0
+ADSK.US,D,20040126,000000,13.03,13.09,12.69,13.05,2080322,0
+ADSK.US,D,20040127,000000,13.05,13.1,12.86,13,1440816,0
+ADSK.US,D,20040128,000000,12.9,13.14,12.8,12.94,1977198,0
+ADSK.US,D,20040129,000000,12.98,12.99,12.52,12.76,2146784,0
+ADSK.US,D,20040130,000000,12.82,12.99,12.68,12.85,1264574,0
+ADSK.US,D,20040202,000000,12.88,13.12,12.8,12.93,1135426,0
+ADSK.US,D,20040203,000000,12.77,13.07,12.68,13.02,1381728,0
+ADSK.US,D,20040204,000000,12.89,12.97,12.53,12.55,1168582,0
+ADSK.US,D,20040205,000000,12.6,13.14,12.51,13.05,2311346,0
+ADSK.US,D,20040206,000000,13.07,13.29,12.95,13.29,1112104,0
+ADSK.US,D,20040209,000000,13.32,13.67,13.18,13.4,2550508,0
+ADSK.US,D,20040210,000000,13.43,13.7,13.25,13.64,2243348,0
+ADSK.US,D,20040211,000000,13.59,14.04,13.56,13.89,3935606,0
+ADSK.US,D,20040212,000000,13.89,13.91,13.6,13.8,1580580,0
+ADSK.US,D,20040213,000000,13.92,13.95,13.45,13.84,2353546,0
+ADSK.US,D,20040217,000000,13.79,13.96,13.71,13.8,1232100,0
+ADSK.US,D,20040218,000000,13.77,13.81,13.52,13.52,1694112,0
+ADSK.US,D,20040219,000000,13.62,13.71,13.36,13.39,1391714,0
+ADSK.US,D,20040220,000000,13.47,13.49,12.84,13.31,2186580,0
+ADSK.US,D,20040223,000000,13.47,13.49,12.9,13.12,2370256,0
+ADSK.US,D,20040224,000000,13.12,13.2,12.82,12.94,2213390,0
+ADSK.US,D,20040225,000000,12.99,13.21,12.51,12.95,3216136,0
+ADSK.US,D,20040226,000000,12.9,13.28,12.78,12.98,5943142,0
+ADSK.US,D,20040227,000000,14.31,14.6,13.88,14.38,28425446,0
+ADSK.US,D,20040301,000000,14.14,14.55,14.1,14.48,7139428,0
+ADSK.US,D,20040302,000000,14.22,14.48,14.06,14.43,5677964,0
+ADSK.US,D,20040303,000000,14.28,14.47,14.22,14.33,2763240,0
+ADSK.US,D,20040304,000000,14.39,14.48,14.31,14.45,4477278,0
+ADSK.US,D,20040305,000000,14.27,14.6,14.24,14.5,4552738,0
+ADSK.US,D,20040308,000000,14.5,14.6,14.39,14.4,4576750,0
+ADSK.US,D,20040309,000000,14.38,14.52,14.31,14.39,5724578,0
+ADSK.US,D,20040310,000000,14.39,14.72,14.38,14.45,8725036,0
+ADSK.US,D,20040311,000000,14.26,14.54,14.25,14.3,4004676,0
+ADSK.US,D,20040312,000000,14.4,14.47,14.26,14.44,2175026,0
+ADSK.US,D,20040315,000000,14.38,14.38,14.15,14.25,2614014,0
+ADSK.US,D,20040316,000000,14.1,14.2,13.84,13.96,5154160,0
+ADSK.US,D,20040317,000000,13.94,14.27,13.93,14.23,4870286,0
+ADSK.US,D,20040318,000000,14.25,14.43,14.13,14.4,3009328,0
+ADSK.US,D,20040319,000000,14.44,14.45,14.29,14.29,3020894,0
+ADSK.US,D,20040322,000000,14.22,14.25,13.91,14.15,3535846,0
+ADSK.US,D,20040323,000000,14.14,14.24,13.94,14.01,3811814,0
+ADSK.US,D,20040324,000000,14.07,14.25,14.01,14.23,3085060,0
+ADSK.US,D,20040325,000000,14.25,14.75,14.22,14.73,3717750,0
+ADSK.US,D,20040326,000000,14.56,15.03,14.55,15.01,4824718,0
+ADSK.US,D,20040329,000000,14.88,15.12,14.87,14.96,3620272,0
+ADSK.US,D,20040330,000000,15.62,15.97,15.52,15.73,10257358,0
+ADSK.US,D,20040331,000000,15.63,15.97,15.62,15.76,4889434,0
+ADSK.US,D,20040401,000000,15.54,16.03,15.46,16,4382224,0
+ADSK.US,D,20040402,000000,16.12,16.42,16.07,16.29,3041554,0
+ADSK.US,D,20040405,000000,16.27,16.53,16.21,16.42,3108628,0
+ADSK.US,D,20040406,000000,16.43,16.54,16.23,16.5,2805460,0
+ADSK.US,D,20040407,000000,16.45,16.75,16.38,16.65,2272086,0
+ADSK.US,D,20040408,000000,16.68,16.89,16.68,16.8,2824422,0
+ADSK.US,D,20040412,000000,17.09,17.09,16.84,16.88,2575470,0
+ADSK.US,D,20040413,000000,17,17.05,16.84,16.84,3362690,0
+ADSK.US,D,20040414,000000,16.68,16.81,16.55,16.58,2506734,0
+ADSK.US,D,20040415,000000,16.62,16.73,16.55,16.57,1870324,0
+ADSK.US,D,20040416,000000,16.69,17.02,16.61,16.97,5036956,0
+ADSK.US,D,20040419,000000,17,17.1,16.85,17.04,2510264,0
+ADSK.US,D,20040420,000000,17.11,17.2,16.59,16.59,2810766,0
+ADSK.US,D,20040421,000000,16.67,17.18,16.62,17,2554470,0
+ADSK.US,D,20040422,000000,17,17.5,16.95,17.42,3653758,0
+ADSK.US,D,20040423,000000,17.39,17.61,17.35,17.52,2627962,0
+ADSK.US,D,20040426,000000,17.47,17.75,17.39,17.53,3077210,0
+ADSK.US,D,20040427,000000,17.32,17.42,17.11,17.25,3291600,0
+ADSK.US,D,20040428,000000,17.2,17.36,17.05,17.23,2795172,0
+ADSK.US,D,20040429,000000,17.23,17.36,16.91,17.08,2424136,0
+ADSK.US,D,20040430,000000,17.07,17.24,16.62,16.75,3714868,0
+ADSK.US,D,20040503,000000,16.85,17.14,16.74,16.96,4759358,0
+ADSK.US,D,20040504,000000,17.05,17.61,17.05,17.45,4382800,0
+ADSK.US,D,20040505,000000,17.43,17.73,17.32,17.54,2130432,0
+ADSK.US,D,20040506,000000,17.54,17.62,17.39,17.59,2444446,0
+ADSK.US,D,20040507,000000,17.55,18.44,17.5,17.89,4599184,0
+ADSK.US,D,20040510,000000,17.1,17.49,16.61,17.01,5649392,0
+ADSK.US,D,20040511,000000,17.16,17.86,17.09,17.68,4270276,0
+ADSK.US,D,20040512,000000,17.62,17.82,17.1,17.49,4556448,0
+ADSK.US,D,20040513,000000,17.45,17.93,17.41,17.7,2657932,0
+ADSK.US,D,20040514,000000,17.65,17.65,17.22,17.36,3277072,0
+ADSK.US,D,20040517,000000,17.23,17.27,16.65,16.84,4932740,0
+ADSK.US,D,20040518,000000,16.87,17.19,16.68,16.84,9217682,0
+ADSK.US,D,20040519,000000,16.45,16.5,15.3,15.6,17375602,0
+ADSK.US,D,20040520,000000,15.64,15.91,15.24,15.78,5926446,0
+ADSK.US,D,20040521,000000,15.89,16.14,15.64,16.11,4599330,0
+ADSK.US,D,20040524,000000,16.26,16.74,16.11,16.66,5480058,0
+ADSK.US,D,20040525,000000,16.61,17.43,16.54,17.41,5270590,0
+ADSK.US,D,20040526,000000,17.25,18.2,17.2,17.91,9013140,0
+ADSK.US,D,20040527,000000,17.91,18.02,17.77,18,3809494,0
+ADSK.US,D,20040528,000000,17.9,18,17.79,17.93,2518206,0
+ADSK.US,D,20040601,000000,17.8,18.4,17.75,18.27,6351542,0
+ADSK.US,D,20040602,000000,18.38,18.9,18.27,18.77,6112392,0
+ADSK.US,D,20040603,000000,18.82,18.95,18.67,18.82,4839744,0
+ADSK.US,D,20040604,000000,18.95,19.17,18.88,18.94,4980060,0
+ADSK.US,D,20040607,000000,19.03,19.73,18.98,19.71,6407058,0
+ADSK.US,D,20040608,000000,19.29,19.57,18.62,19.5,7001252,0
+ADSK.US,D,20040609,000000,19.48,19.51,19.27,19.28,2640954,0
+ADSK.US,D,20040610,000000,19.28,19.43,19.14,19.27,2448126,0
+ADSK.US,D,20040614,000000,19.05,19.25,18.98,19.05,2415966,0
+ADSK.US,D,20040615,000000,19.07,19.27,18.93,19.21,3419914,0
+ADSK.US,D,20040616,000000,19.23,19.65,19.18,19.59,4032046,0
+ADSK.US,D,20040617,000000,19.59,19.61,19.09,19.55,3503670,0
+ADSK.US,D,20040618,000000,19.48,19.82,19.43,19.7,5239614,0
+ADSK.US,D,20040621,000000,19.68,19.98,19.59,19.78,3782060,0
+ADSK.US,D,20040622,000000,19.76,20,19.52,19.79,5313874,0
+ADSK.US,D,20040623,000000,19.74,20,19.73,19.84,3906686,0
+ADSK.US,D,20040624,000000,19.82,20,19.78,19.82,4366980,0
+ADSK.US,D,20040625,000000,19.89,20.44,19.84,20.44,6533630,0
+ADSK.US,D,20040628,000000,20.32,20.84,20.25,20.68,5258738,0
+ADSK.US,D,20040629,000000,20.5,21.1,20.5,21.07,5700098,0
+ADSK.US,D,20040630,000000,21.22,21.5,21,21.41,5222470,0
+ADSK.US,D,20040701,000000,21.4,21.52,21,21.18,4657952,0
+ADSK.US,D,20040702,000000,21.21,21.29,20.93,21.05,1673198,0
+ADSK.US,D,20040706,000000,21.09,21.09,20.11,20.21,5983568,0
+ADSK.US,D,20040707,000000,20.18,20.35,20.05,20.12,3512254,0
+ADSK.US,D,20040708,000000,19.96,19.98,19.2,19.26,6075278,0
+ADSK.US,D,20040709,000000,19.57,19.88,19.46,19.59,2800876,0
+ADSK.US,D,20040712,000000,19.6,20.02,19.29,19.77,2586508,0
+ADSK.US,D,20040713,000000,19.84,19.91,19.39,19.49,2581320,0
+ADSK.US,D,20040714,000000,19.26,19.73,19.25,19.5,3009118,0
+ADSK.US,D,20040715,000000,19.63,19.89,19.38,19.5,2530882,0
+ADSK.US,D,20040716,000000,19.66,19.77,18.89,19,3574080,0
+ADSK.US,D,20040719,000000,19.05,19.22,18.69,19.03,3226606,0
+ADSK.US,D,20040720,000000,19.07,19.68,19.01,19.53,2265930,0
+ADSK.US,D,20040721,000000,19.68,19.98,19.09,19.16,3220636,0
+ADSK.US,D,20040722,000000,19.15,19.18,18.23,18.66,4491604,0
+ADSK.US,D,20040723,000000,18.62,18.82,18.41,18.77,2264742,0
+ADSK.US,D,20040726,000000,19,19.1,18.61,18.79,2478560,0
+ADSK.US,D,20040727,000000,18.64,19.5,18.62,19.35,3091948,0
+ADSK.US,D,20040728,000000,19.41,19.57,18.82,19.22,2826374,0
+ADSK.US,D,20040729,000000,19.38,20,19.34,19.91,3297448,0
+ADSK.US,D,20040730,000000,19.86,20.45,19.82,20.1,3274868,0
+ADSK.US,D,20040802,000000,19.98,20,19.64,19.75,2777882,0
+ADSK.US,D,20040803,000000,19.82,20.19,19.7,19.98,2449092,0
+ADSK.US,D,20040804,000000,20.01,20.12,19.8,19.96,2284628,0
+ADSK.US,D,20040805,000000,20.07,20.18,19.18,19.27,2505408,0
+ADSK.US,D,20040806,000000,18.84,19.23,18.01,18.14,6700656,0
+ADSK.US,D,20040809,000000,18.18,18.82,18.15,18.73,2857882,0
+ADSK.US,D,20040810,000000,18.8,19.2,18.74,19.16,2932126,0
+ADSK.US,D,20040811,000000,18.95,19,18.25,18.68,4023076,0
+ADSK.US,D,20040812,000000,18.62,18.64,18.24,18.29,4059356,0
+ADSK.US,D,20040813,000000,18.23,18.42,18.12,18.18,2733294,0
+ADSK.US,D,20040816,000000,18.23,18.7,18.02,18.46,2875184,0
+ADSK.US,D,20040817,000000,18.9,18.93,18.41,18.41,2555918,0
+ADSK.US,D,20040818,000000,18.41,18.95,18.2,18.95,4754880,0
+ADSK.US,D,20040819,000000,18.91,19.07,18.61,18.68,6175710,0
+ADSK.US,D,20040820,000000,20.18,21.21,20.11,21.03,14385320,0
+ADSK.US,D,20040823,000000,21.05,21.45,20.76,21.22,5499710,0
+ADSK.US,D,20040824,000000,21.25,21.25,20.86,21.19,4948258,0
+ADSK.US,D,20040825,000000,21.18,22.07,21.07,22.01,7423646,0
+ADSK.US,D,20040826,000000,21.84,22.2,21.77,21.89,4727150,0
+ADSK.US,D,20040827,000000,21.93,22.18,21.79,22.06,2201620,0
+ADSK.US,D,20040830,000000,21.96,22.02,21.27,21.8,3161136,0
+ADSK.US,D,20040831,000000,21.86,22.27,21.77,22.2,3922584,0
+ADSK.US,D,20040901,000000,22.11,22.23,21.9,22,3632032,0
+ADSK.US,D,20040902,000000,21.98,22.5,21.95,22.46,2552996,0
+ADSK.US,D,20040903,000000,22.45,22.5,21.98,22.11,2353448,0
+ADSK.US,D,20040907,000000,22.16,22.47,22.14,22.29,2498252,0
+ADSK.US,D,20040908,000000,22.38,22.57,22.23,22.51,2181746,0
+ADSK.US,D,20040909,000000,22.52,23.02,22.48,22.95,3397808,0
+ADSK.US,D,20040910,000000,22.94,23.5,22.83,23.5,3534928,0
+ADSK.US,D,20040913,000000,23.59,23.61,23.29,23.45,2618326,0
+ADSK.US,D,20040914,000000,23.45,23.71,23.39,23.63,2715344,0
+ADSK.US,D,20040915,000000,23.6,23.78,23.52,23.62,2096810,0
+ADSK.US,D,20040916,000000,23.7,24.1,23.56,24.09,2310794,0
+ADSK.US,D,20040917,000000,24.09,24.4,24.07,24.34,2386086,0
+ADSK.US,D,20040920,000000,24.25,24.48,24,24.27,3213220,0
+ADSK.US,D,20040921,000000,24.27,24.61,24.18,24.21,3697330,0
+ADSK.US,D,20040922,000000,24.21,24.23,23.55,23.69,3769784,0
+ADSK.US,D,20040923,000000,23.82,23.88,23.26,23.62,3772392,0
+ADSK.US,D,20040924,000000,23.7,24.08,23.55,23.88,3347562,0
+ADSK.US,D,20040927,000000,23.8,24.27,23.5,24.06,3112650,0
+ADSK.US,D,20040928,000000,24.14,24.2,23.98,23.99,3141382,0
+ADSK.US,D,20040929,000000,24.08,24.73,23.95,24.69,3068138,0
+ADSK.US,D,20040930,000000,24.69,24.71,24.25,24.32,4283096,0
+ADSK.US,D,20041001,000000,23.88,25,23.73,24.95,4469328,0
+ADSK.US,D,20041004,000000,24.99,25.5,24.8,25.25,4546198,0
+ADSK.US,D,20041005,000000,25.2,25.28,24.93,25.1,2486868,0
+ADSK.US,D,20041006,000000,25.21,25.5,24.84,25.5,2127432,0
+ADSK.US,D,20041007,000000,25.57,25.73,25.41,25.45,3226540,0
+ADSK.US,D,20041008,000000,25.43,25.46,23.84,24.02,4870304,0
+ADSK.US,D,20041011,000000,24.06,24.5,23.88,24.34,2477722,0
+ADSK.US,D,20041012,000000,24.34,24.34,23.92,24.25,2368134,0
+ADSK.US,D,20041013,000000,24.45,24.5,23.5,23.59,2730442,0
+ADSK.US,D,20041014,000000,23.5,24.43,23.26,24.36,3721206,0
+ADSK.US,D,20041015,000000,24.45,25.05,24.36,24.85,3900558,0
+ADSK.US,D,20041018,000000,24.89,24.95,24.62,24.74,2465012,0
+ADSK.US,D,20041019,000000,24.99,25.27,24.64,24.74,2529372,0
+ADSK.US,D,20041020,000000,24.84,25.15,24.25,24.93,3324048,0
+ADSK.US,D,20041021,000000,25.02,25.46,24.93,25.28,2338312,0
+ADSK.US,D,20041022,000000,25.45,25.64,24.87,24.9,1907084,0
+ADSK.US,D,20041025,000000,24.62,25.21,24.5,24.93,1760032,0
+ADSK.US,D,20041026,000000,25.02,25.24,24.75,25.23,2133200,0
+ADSK.US,D,20041027,000000,25.16,25.87,25.07,25.75,2577978,0
+ADSK.US,D,20041028,000000,25.77,26.2,25.61,26,3168352,0
+ADSK.US,D,20041029,000000,26.11,26.49,25.98,26.38,5777004,0
+ADSK.US,D,20041101,000000,26.67,27.14,26.45,26.84,4063968,0
+ADSK.US,D,20041102,000000,26.88,27.27,26.75,27.09,4031958,0
+ADSK.US,D,20041103,000000,27.81,28.21,27.48,27.66,6654296,0
+ADSK.US,D,20041104,000000,27.85,28.92,27.62,28.82,4539314,0
+ADSK.US,D,20041105,000000,29.04,29.11,28.23,28.82,4199924,0
+ADSK.US,D,20041108,000000,28.85,29.13,28.57,28.72,2889748,0
+ADSK.US,D,20041109,000000,28.8,28.83,28.05,28.49,2945706,0
+ADSK.US,D,20041110,000000,28.59,28.68,28.16,28.38,2270288,0
+ADSK.US,D,20041111,000000,28.7,29.7,28.53,29.52,3052688,0
+ADSK.US,D,20041112,000000,29.61,30.43,29.23,30.27,3720588,0
+ADSK.US,D,20041115,000000,30.36,30.75,30.07,30.17,3285638,0
+ADSK.US,D,20041116,000000,30.02,30.1,29.67,30.02,2033330,0
+ADSK.US,D,20041117,000000,30.29,30.5,30.04,30.16,2085708,0
+ADSK.US,D,20041118,000000,30.16,30.45,29.57,30.32,4657190,0
+ADSK.US,D,20041119,000000,32.42,33.23,31.84,31.85,12092720,0
+ADSK.US,D,20041122,000000,31.95,32.24,31.52,32.1,4282612,0
+ADSK.US,D,20041123,000000,31.7,32.45,31.52,32.38,3804288,0
+ADSK.US,D,20041124,000000,32.48,32.5,32.18,32.34,1822964,0
+ADSK.US,D,20041126,000000,32.42,32.66,32.38,32.5,567604,0
+ADSK.US,D,20041129,000000,31.98,33.02,31.75,32.88,3166992,0
+ADSK.US,D,20041130,000000,32.99,33.31,32.31,32.7,3687760,0
+ADSK.US,D,20041201,000000,32.95,33.23,32.77,33.2,2307994,0
+ADSK.US,D,20041202,000000,33.3,33.3,32.9,33.05,3139262,0
+ADSK.US,D,20041203,000000,33.48,33.6,33.12,33.41,3464608,0
+ADSK.US,D,20041206,000000,33.59,33.69,33.25,33.59,2276978,0
+ADSK.US,D,20041207,000000,33.62,33.75,33.03,33.09,3323058,0
+ADSK.US,D,20041208,000000,32.79,33.22,32.32,32.62,3765318,0
+ADSK.US,D,20041209,000000,32.13,32.65,32.02,32.62,2760206,0
+ADSK.US,D,20041210,000000,32.81,33.23,32.78,33.16,2544426,0
+ADSK.US,D,20041213,000000,33.4,34.47,33.26,34.47,3717344,0
+ADSK.US,D,20041214,000000,34.48,34.72,33.83,34.47,2592206,0
+ADSK.US,D,20041215,000000,34.54,35.02,34.44,34.8,4586424,0
+ADSK.US,D,20041216,000000,35,35.1,34.36,34.73,2502034,0
+ADSK.US,D,20041217,000000,34.52,36.02,34.4,36.02,11119716,0
+ADSK.US,D,20041220,000000,35.97,36.24,35.62,36.01,7417730,0
+ADSK.US,D,20041221,000000,36.44,38.28,36,38.21,4775418,0
+ADSK.US,D,20041222,000000,38.7,38.95,37.64,38.14,4785160,0
+ADSK.US,D,20041223,000000,38.48,38.98,37.41,37.52,2786026,0
+ADSK.US,D,20041227,000000,38.13,38.14,37.3,37.47,2663993,0
+ADSK.US,D,20041228,000000,37.5,38.59,37.2,38.57,2110708,0
+ADSK.US,D,20041229,000000,38.51,38.79,38.05,38.3,2474078,0
+ADSK.US,D,20041230,000000,38.45,38.5,37.7,38.03,1864772,0
+ADSK.US,D,20041231,000000,38.07,38.33,37.84,37.95,1290039,0
+ADSK.US,D,20050103,000000,38.4,38.52,37.16,37.43,3192524,0
+ADSK.US,D,20050104,000000,38.04,38.04,34.52,35,6875180,0
+ADSK.US,D,20050105,000000,35.18,35.97,34.94,35.27,3198424,0
+ADSK.US,D,20050106,000000,35.57,35.74,34.99,35.1,2730826,0
+ADSK.US,D,20050107,000000,35.42,35.56,33.43,34.3,4266849,0
+ADSK.US,D,20050110,000000,34.76,35.18,33.91,34.24,4016397,0
+ADSK.US,D,20050111,000000,34.4,34.41,31.76,32.39,6831748,0
+ADSK.US,D,20050112,000000,32.85,32.97,30.7,31.97,7449476,0
+ADSK.US,D,20050113,000000,31.76,32.27,31.46,31.78,3611565,0
+ADSK.US,D,20050114,000000,32.12,32.15,31.01,31.68,3395837,0
+ADSK.US,D,20050118,000000,30.64,32.78,29.67,32.24,6224489,0
+ADSK.US,D,20050119,000000,32.37,32.48,31.39,31.62,3439139,0
+ADSK.US,D,20050120,000000,31.7,32.08,31.11,31.62,3423045,0
+ADSK.US,D,20050121,000000,31.65,32.31,31.07,31.32,2928196,0
+ADSK.US,D,20050124,000000,30.1,30.29,26.2,27.58,18303464,0
+ADSK.US,D,20050125,000000,27.94,29.77,26.83,29.48,11892286,0
+ADSK.US,D,20050126,000000,29.65,29.89,28.77,29.53,3665132,0
+ADSK.US,D,20050127,000000,29.84,29.9,28.92,29.66,2434473,0
+ADSK.US,D,20050128,000000,29.87,29.9,28.23,28.56,3462983,0
+ADSK.US,D,20050131,000000,29.16,29.51,28.75,29.37,2956889,0
+ADSK.US,D,20050201,000000,29.3,29.3,28.74,28.94,2864681,0
+ADSK.US,D,20050202,000000,29,29.66,28.67,29.59,3342166,0
+ADSK.US,D,20050203,000000,29.6,31.04,29.34,30.98,4580684,0
+ADSK.US,D,20050204,000000,31.06,31.43,30.38,31.36,3347654,0
+ADSK.US,D,20050207,000000,31.77,31.95,31.39,31.79,2203039,0
+ADSK.US,D,20050208,000000,32,32.1,31.27,31.86,1688706,0
+ADSK.US,D,20050209,000000,31.81,31.85,30.45,30.61,2272962,0
+ADSK.US,D,20050210,000000,30.74,30.77,29.3,29.37,3018005,0
+ADSK.US,D,20050211,000000,29.36,29.81,28.32,29.54,5395977,0
+ADSK.US,D,20050214,000000,29.58,30.13,29.29,29.8,2306818,0
+ADSK.US,D,20050215,000000,29.84,30.02,29.03,29.09,3229644,0
+ADSK.US,D,20050216,000000,29.16,29.34,29.05,29.21,3130401,0
+ADSK.US,D,20050217,000000,29.21,29.62,28.49,28.53,2813217,0
+ADSK.US,D,20050218,000000,29.04,29.54,28.65,28.91,2568366,0
+ADSK.US,D,20050222,000000,29.15,29.96,28.55,29.91,6388021,0
+ADSK.US,D,20050223,000000,30.69,30.7,28.08,28.58,8610611,0
+ADSK.US,D,20050224,000000,28.31,29.95,28.1,29.79,4550926,0
+ADSK.US,D,20050225,000000,29.95,30.13,29.6,29.94,2278639,0
+ADSK.US,D,20050228,000000,30,30.17,29.45,29.72,2648925,0
+ADSK.US,D,20050301,000000,29.93,29.99,29.16,29.55,2309175,0
+ADSK.US,D,20050302,000000,29.5,29.64,29.2,29.55,2596643,0
+ADSK.US,D,20050303,000000,29.63,29.67,28.55,28.87,2347687,0
+ADSK.US,D,20050304,000000,29,29.47,28.91,29.14,2383216,0
+ADSK.US,D,20050307,000000,29.19,29.8,29.1,29.75,2498394,0
+ADSK.US,D,20050308,000000,29.91,30.16,29.67,30.1,2178379,0
+ADSK.US,D,20050309,000000,30.15,30.46,29.96,30.16,2068645,0
+ADSK.US,D,20050310,000000,30.25,30.5,29.45,30.15,2062749,0
+ADSK.US,D,20050311,000000,30.07,30.25,29.59,29.91,2351770,0
+ADSK.US,D,20050314,000000,29.99,30.1,29.8,29.89,1224627,0
+ADSK.US,D,20050315,000000,30.01,30.13,29.7,29.99,1944334,0
+ADSK.US,D,20050316,000000,29.67,29.88,29.02,29.19,2286814,0
+ADSK.US,D,20050317,000000,29.03,29.85,28.87,29.65,2186571,0
+ADSK.US,D,20050318,000000,29.64,29.8,29.24,29.68,2505256,0
+ADSK.US,D,20050321,000000,29.68,29.68,28.53,29.1,1815421,0
+ADSK.US,D,20050322,000000,29,29.43,28.81,28.91,1454321,0
+ADSK.US,D,20050323,000000,28.84,29.35,28.06,29.16,2925359,0
+ADSK.US,D,20050324,000000,29.24,29.24,28.72,28.8,1830645,0
+ADSK.US,D,20050328,000000,29.03,29.2,28.5,28.58,2113333,0
+ADSK.US,D,20050329,000000,28.58,29.6,28.38,28.96,4408394,0
+ADSK.US,D,20050330,000000,29.23,29.58,28.84,29.56,1741521,0
+ADSK.US,D,20050331,000000,29.56,29.95,29.29,29.76,2143149,0
+ADSK.US,D,20050401,000000,29.42,30.18,29.23,30.11,2835225,0
+ADSK.US,D,20050404,000000,30.26,31.38,30.13,31.32,4103830,0
+ADSK.US,D,20050405,000000,31.42,31.91,30.59,30.89,4046826,0
+ADSK.US,D,20050406,000000,31.99,32.97,31.85,32.07,7500083,0
+ADSK.US,D,20050407,000000,31.99,33.24,31.93,33.21,4124163,0
+ADSK.US,D,20050408,000000,33.2,34.03,33.11,33.63,5389638,0
+ADSK.US,D,20050411,000000,33.63,33.98,33.49,33.72,4252375,0
+ADSK.US,D,20050412,000000,33.85,34,33.1,33.97,2479909,0
+ADSK.US,D,20050413,000000,34.03,34.03,32.55,32.82,2534130,0
+ADSK.US,D,20050414,000000,32.75,33.18,31.42,31.67,4570572,0
+ADSK.US,D,20050415,000000,31.25,32.14,31.04,31.66,3675436,0
+ADSK.US,D,20050418,000000,31.55,32.18,31.55,31.69,2374771,0
+ADSK.US,D,20050419,000000,32,32.7,31.95,32.25,2311689,0
+ADSK.US,D,20050420,000000,32.7,33.05,31.65,31.74,2581531,0
+ADSK.US,D,20050421,000000,32.35,33.04,32.15,33.02,1802794,0
+ADSK.US,D,20050422,000000,33.02,33.02,32.3,32.62,1480012,0
+ADSK.US,D,20050425,000000,32.91,33,32.65,32.96,1457641,0
+ADSK.US,D,20050426,000000,32.93,33.03,31.77,31.92,1786299,0
+ADSK.US,D,20050427,000000,31.9,31.9,31.38,31.7,1797398,0
+ADSK.US,D,20050428,000000,31.29,31.68,31.19,31.31,1653647,0
+ADSK.US,D,20050429,000000,31.53,31.95,31.3,31.83,1814918,0
+ADSK.US,D,20050502,000000,31.85,32.65,31.85,32.42,1531364,0
+ADSK.US,D,20050503,000000,32.42,33,32,32.12,2259936,0
+ADSK.US,D,20050504,000000,32.33,33.25,32.2,32.98,2050039,0
+ADSK.US,D,20050505,000000,32.98,33.5,32.76,33.08,1625435,0
+ADSK.US,D,20050506,000000,33.42,34.23,33.33,34.06,2715837,0
+ADSK.US,D,20050509,000000,34.27,34.49,33.66,34.34,2007090,0
+ADSK.US,D,20050510,000000,34.06,34.88,34.05,34.52,2490044,0
+ADSK.US,D,20050511,000000,34.67,35.58,34.6,35.55,2817944,0
+ADSK.US,D,20050512,000000,35.63,36.17,35.08,35.53,3706608,0
+ADSK.US,D,20050513,000000,35.94,36.5,35.57,36.4,2695291,0
+ADSK.US,D,20050516,000000,36.25,36.47,35.58,36,2493369,0
+ADSK.US,D,20050517,000000,35.75,36.48,35.69,36.42,2153169,0
+ADSK.US,D,20050518,000000,36.42,36.49,36.11,36.42,2747211,0
+ADSK.US,D,20050519,000000,36.4,36.68,36.11,36.56,3110136,0
+ADSK.US,D,20050520,000000,36.99,37,35.24,35.88,4926114,0
+ADSK.US,D,20050523,000000,36.17,36.75,35.89,36.02,3676671,0
+ADSK.US,D,20050524,000000,36.08,36.77,36,36.75,2680545,0
+ADSK.US,D,20050525,000000,36.75,37.2,36.7,37.08,2007452,0
+ADSK.US,D,20050526,000000,37.15,38.1,37.03,37.99,2653517,0
+ADSK.US,D,20050527,000000,37.9,38.33,37.81,38.15,1532200,0
+ADSK.US,D,20050531,000000,38.24,39.58,37.81,39.58,7581523,0
+ADSK.US,D,20050601,000000,39.48,39.54,37.93,38.12,4085951,0
+ADSK.US,D,20050602,000000,38.2,38.2,37.68,38.03,3019025,0
+ADSK.US,D,20050603,000000,38.11,38.2,36.7,36.92,4099078,0
+ADSK.US,D,20050606,000000,37.05,38,36.9,37.98,2140336,0
+ADSK.US,D,20050607,000000,38.45,39.9,38.39,38.58,3343179,0
+ADSK.US,D,20050608,000000,39.04,39.05,37.47,37.66,2199220,0
+ADSK.US,D,20050609,000000,37.33,37.48,36.99,37.26,2538626,0
+ADSK.US,D,20050610,000000,37.15,37.15,36.35,36.57,2201430,0
+ADSK.US,D,20050613,000000,36.58,37.24,36.41,37,1917681,0
+ADSK.US,D,20050614,000000,36.7,37.03,36.31,36.55,1553929,0
+ADSK.US,D,20050615,000000,36.85,36.98,35.89,36.81,2117436,0
+ADSK.US,D,20050616,000000,36.92,37.14,36.6,37.05,1727102,0
+ADSK.US,D,20050617,000000,37.61,37.7,36.75,36.86,2611821,0
+ADSK.US,D,20050620,000000,36.71,37.21,36.39,37.01,1827296,0
+ADSK.US,D,20050621,000000,37.11,37.47,36.4,36.83,2050734,0
+ADSK.US,D,20050622,000000,36.9,37.1,35.54,35.82,3381897,0
+ADSK.US,D,20050623,000000,36.19,36.24,34.85,35,4084735,0
+ADSK.US,D,20050624,000000,34.79,35.2,33.5,33.98,4825082,0
+ADSK.US,D,20050627,000000,33.98,34.24,33.42,33.95,1822206,0
+ADSK.US,D,20050628,000000,34,34.92,33.49,34.81,2667800,0
+ADSK.US,D,20050629,000000,34.64,34.97,34.34,34.34,2034678,0
+ADSK.US,D,20050630,000000,34.34,34.99,34.23,34.34,1935842,0
+ADSK.US,D,20050701,000000,34.5,34.52,33.75,33.86,1309726,0
+ADSK.US,D,20050705,000000,33.98,34.74,33.77,34.13,1767785,0
+ADSK.US,D,20050706,000000,34.47,34.47,33.28,33.73,2784776,0
+ADSK.US,D,20050707,000000,33.24,33.54,32.61,33.26,2701241,0
+ADSK.US,D,20050708,000000,33.2,33.86,33.01,33.72,1789093,0
+ADSK.US,D,20050711,000000,33.89,34.24,33.33,34.07,3036828,0
+ADSK.US,D,20050712,000000,34.08,35.32,34.08,35.29,3839467,0
+ADSK.US,D,20050713,000000,35.5,35.55,34.75,35.27,2232683,0
+ADSK.US,D,20050714,000000,35.8,35.84,34.79,35.3,2915970,0
+ADSK.US,D,20050715,000000,35.47,35.64,35,35.32,1710251,0
+ADSK.US,D,20050718,000000,35.19,35.39,35.04,35.05,1489711,0
+ADSK.US,D,20050719,000000,35.12,35.5,35.12,35.49,1786474,0
+ADSK.US,D,20050720,000000,35.33,36.55,35.21,36.49,2477876,0
+ADSK.US,D,20050721,000000,36.32,36.33,35.39,35.49,1701620,0
+ADSK.US,D,20050722,000000,35.5,36.02,35.3,35.89,1066221,0
+ADSK.US,D,20050725,000000,35.7,35.89,35.2,35.6,1313211,0
+ADSK.US,D,20050726,000000,35.61,35.74,34.9,34.9,1691951,0
+ADSK.US,D,20050727,000000,34.79,35.01,33.74,34.29,2546729,0
+ADSK.US,D,20050728,000000,34.49,34.75,34.18,34.65,1306546,0
+ADSK.US,D,20050729,000000,34.62,34.75,34.02,34.19,1813012,0
+ADSK.US,D,20050801,000000,33.99,34.25,33.52,33.83,1780201,0
+ADSK.US,D,20050802,000000,33.71,35.61,33.5,35.2,2598796,0
+ADSK.US,D,20050803,000000,35.02,36.15,35.02,36.04,2342306,0
+ADSK.US,D,20050804,000000,35.94,37.63,35.53,36.39,4251935,0
+ADSK.US,D,20050805,000000,36.12,36.35,35.5,35.91,2611828,0
+ADSK.US,D,20050808,000000,36.05,36.63,35.94,36.04,2154302,0
+ADSK.US,D,20050809,000000,36.03,36.66,35.88,36.6,4110770,0
+ADSK.US,D,20050810,000000,36.85,37.15,36.39,36.68,3565141,0
+ADSK.US,D,20050811,000000,36.68,36.89,36.4,36.69,1847221,0
+ADSK.US,D,20050812,000000,36.6,37.01,36.39,36.83,2282981,0
+ADSK.US,D,20050815,000000,36.75,38.01,36.6,37.75,3782689,0
+ADSK.US,D,20050816,000000,37.75,37.94,37.2,37.56,3204282,0
+ADSK.US,D,20050817,000000,37.75,37.85,37.14,37.76,2276093,0
+ADSK.US,D,20050818,000000,37.67,38.73,37.65,38.35,4751237,0
+ADSK.US,D,20050819,000000,40,40.89,39.69,40.41,12147465,0
+ADSK.US,D,20050822,000000,40.25,40.95,40.1,40.41,3267091,0
+ADSK.US,D,20050823,000000,40.21,40.72,40.1,40.6,2941283,0
+ADSK.US,D,20050824,000000,40.29,42.12,40.15,41.1,4435669,0
+ADSK.US,D,20050825,000000,41.42,42.19,41.27,41.71,3129693,0
+ADSK.US,D,20050826,000000,41.58,41.87,41.19,41.32,2029108,0
+ADSK.US,D,20050829,000000,41.12,41.82,41.05,41.41,1958412,0
+ADSK.US,D,20050830,000000,41.3,41.9,41.19,41.77,1903038,0
+ADSK.US,D,20050831,000000,41.77,43.25,41.55,43.2,3285070,0
+ADSK.US,D,20050901,000000,42.93,43.78,41.69,42.61,3856388,0
+ADSK.US,D,20050902,000000,42.5,43.23,42.37,42.59,1455696,0
+ADSK.US,D,20050906,000000,42.58,43.5,42.49,43.44,2162291,0
+ADSK.US,D,20050907,000000,43.35,43.9,43.29,43.84,2590016,0
+ADSK.US,D,20050908,000000,43.82,44.3,43.68,43.91,2120631,0
+ADSK.US,D,20050909,000000,43.89,44.18,43.66,43.72,2007315,0
+ADSK.US,D,20050912,000000,43.93,44.4,43.65,44.22,1731265,0
+ADSK.US,D,20050913,000000,43.86,44,42.92,43.6,2362268,0
+ADSK.US,D,20050914,000000,43.59,43.95,43.01,43.08,1879248,0
+ADSK.US,D,20050915,000000,42.97,43.52,42.56,42.81,1952559,0
+ADSK.US,D,20050916,000000,42.72,42.75,41.82,42.38,3481331,0
+ADSK.US,D,20050919,000000,42.1,42.1,41.16,41.63,2889209,0
+ADSK.US,D,20050920,000000,41.79,42.77,41.57,42.15,2731396,0
+ADSK.US,D,20050921,000000,41.88,42.14,40.78,41.36,2151383,0
+ADSK.US,D,20050922,000000,41.01,41.4,40.36,41.25,3041912,0
+ADSK.US,D,20050923,000000,41.03,42.58,40.91,42.27,1974601,0
+ADSK.US,D,20050926,000000,42.75,42.98,42.26,42.72,1874963,0
+ADSK.US,D,20050927,000000,42.8,43.93,42.5,43.37,1979556,0
+ADSK.US,D,20050928,000000,43.8,45.72,43.38,43.81,3503734,0
+ADSK.US,D,20050929,000000,43.86,45.34,43.25,44.84,2466617,0
+ADSK.US,D,20050930,000000,45,46.77,44.8,46.44,4053110,0
+ADSK.US,D,20051003,000000,46,46.85,45.69,46.74,3705971,0
+ADSK.US,D,20051004,000000,46.61,47.14,46.37,46.47,3256148,0
+ADSK.US,D,20051005,000000,45.95,45.96,44.19,44.81,4496465,0
+ADSK.US,D,20051006,000000,44.37,44.5,43.08,43.53,3252573,0
+ADSK.US,D,20051007,000000,43.58,43.92,42.96,43.77,1749940,0
+ADSK.US,D,20051010,000000,43.98,44.42,43.29,43.63,1257050,0
+ADSK.US,D,20051011,000000,43.7,44.49,42.98,43.44,1537599,0
+ADSK.US,D,20051012,000000,43.47,44.39,42.63,42.98,2204506,0
+ADSK.US,D,20051013,000000,42.9,43.08,42.07,42.21,2427822,0
+ADSK.US,D,20051014,000000,42.08,43.17,42.08,43.06,1259406,0
+ADSK.US,D,20051017,000000,43.16,43.54,42.37,43.17,968393,0
+ADSK.US,D,20051018,000000,43.03,43.21,42.1,42.1,1644199,0
+ADSK.US,D,20051019,000000,42.26,43.54,41.23,43.5,2168450,0
+ADSK.US,D,20051020,000000,43.75,44.19,43,43.6,1867547,0
+ADSK.US,D,20051021,000000,44.2,45.85,43.78,45.59,3621302,0
+ADSK.US,D,20051024,000000,45.87,46.47,45.47,46.4,2443585,0
+ADSK.US,D,20051025,000000,46.43,46.8,45.95,46.25,2483329,0
+ADSK.US,D,20051026,000000,46.14,47.06,45.88,46.39,2921656,0
+ADSK.US,D,20051027,000000,46.04,46.13,43.96,44.09,2081706,0
+ADSK.US,D,20051028,000000,44.3,44.45,43.5,43.95,3506462,0
+ADSK.US,D,20051031,000000,44.1,45.4,43.83,45.12,3707531,0
+ADSK.US,D,20051101,000000,44.47,45.95,44.15,45.77,3563807,0
+ADSK.US,D,20051102,000000,45.87,48.27,45.81,47.6,4585467,0
+ADSK.US,D,20051103,000000,48.18,48.18,45.21,45.96,3497770,0
+ADSK.US,D,20051104,000000,46.1,46.59,45.5,46.16,1881446,0
+ADSK.US,D,20051107,000000,46.5,47.13,45.76,46.48,2831721,0
+ADSK.US,D,20051108,000000,46.59,46.96,45.9,46.73,1347538,0
+ADSK.US,D,20051109,000000,46.85,46.89,45.23,46.28,3095063,0
+ADSK.US,D,20051110,000000,46.6,47.25,45.76,47.24,2252287,0
+ADSK.US,D,20051111,000000,47.46,47.94,46.6,46.96,2107106,0
+ADSK.US,D,20051114,000000,47.06,47.22,46.44,46.5,2669254,0
+ADSK.US,D,20051115,000000,46.73,46.8,45.53,45.85,2747566,0
+ADSK.US,D,20051116,000000,46,46,45.06,45.67,1870246,0
+ADSK.US,D,20051117,000000,45.6,47.25,44.77,47.1,6212501,0
+ADSK.US,D,20051118,000000,42.6,42.88,38.55,38.74,20693428,0
+ADSK.US,D,20051121,000000,38.98,40.95,38.74,40.72,7831095,0
+ADSK.US,D,20051122,000000,40.73,42.57,40.04,41.99,7761489,0
+ADSK.US,D,20051123,000000,42.12,42.15,40.89,41.23,3382812,0
+ADSK.US,D,20051125,000000,41.06,41.19,40.52,40.85,1491766,0
+ADSK.US,D,20051128,000000,40.74,41.45,40.53,41.13,3225240,0
+ADSK.US,D,20051129,000000,41.17,41.54,41,41.29,2843794,0
+ADSK.US,D,20051130,000000,41.37,42.11,41.3,41.77,2718912,0
+ADSK.US,D,20051201,000000,41.96,42.28,41.56,41.93,2332153,0
+ADSK.US,D,20051202,000000,41.84,42.63,41.68,42.42,2040146,0
+ADSK.US,D,20051205,000000,42.4,43.05,42.11,42.95,3167185,0
+ADSK.US,D,20051206,000000,43,44,42.92,43.62,2801337,0
+ADSK.US,D,20051207,000000,43.62,44.83,43.45,44.54,3254121,0
+ADSK.US,D,20051208,000000,44.75,44.96,43,43.39,2922402,0
+ADSK.US,D,20051209,000000,43.3,43.47,42.91,43.02,1505264,0
+ADSK.US,D,20051212,000000,43.04,43.67,42.91,43.25,1848347,0
+ADSK.US,D,20051213,000000,43.1,43.97,42,43.89,3526577,0
+ADSK.US,D,20051214,000000,43.61,43.93,43.13,43.23,1911967,0
+ADSK.US,D,20051215,000000,43.14,43.3,42.51,42.89,2059376,0
+ADSK.US,D,20051216,000000,43.19,44.29,43.19,44.1,3431421,0
+ADSK.US,D,20051219,000000,44.28,45.81,43.84,45.25,3930889,0
+ADSK.US,D,20051220,000000,45.19,45.83,43.51,45.24,2741140,0
+ADSK.US,D,20051221,000000,45,45.79,44.76,44.78,1779789,0
+ADSK.US,D,20051222,000000,44.7,45.25,44.55,45.13,1375244,0
+ADSK.US,D,20051223,000000,45.3,45.35,44.73,44.98,894794,0
+ADSK.US,D,20051227,000000,45.12,45.55,44.19,44.26,1336148,0
+ADSK.US,D,20051228,000000,44.5,44.55,43.87,44.18,1365040,0
+ADSK.US,D,20051229,000000,44.24,44.45,43.98,44.25,1750018,0
+ADSK.US,D,20051230,000000,44.01,44.3,42.91,42.93,1889342,0
+ADSK.US,D,20060103,000000,43.12,43.18,42.01,42.75,3117230,0
+ADSK.US,D,20060104,000000,43,43,41.91,42.52,3193040,0
+ADSK.US,D,20060105,000000,42.43,42.66,41.56,41.87,3283176,0
+ADSK.US,D,20060106,000000,41.95,44.43,41.86,44.29,3842698,0
+ADSK.US,D,20060109,000000,44.08,44.75,43.58,43.64,2111921,0
+ADSK.US,D,20060110,000000,43.25,43.5,42.24,42.53,3598533,0
+ADSK.US,D,20060111,000000,42.32,42.49,41.64,41.93,2909935,0
+ADSK.US,D,20060112,000000,41.62,42.15,40.91,41.7,3205524,0
+ADSK.US,D,20060113,000000,41.9,42.93,41.67,42.88,2108981,0
+ADSK.US,D,20060117,000000,42.34,42.98,41.82,42.57,2983793,0
+ADSK.US,D,20060118,000000,42.3,43.5,42.05,43.1,1783692,0
+ADSK.US,D,20060119,000000,43.5,44.29,43.09,43.98,2187540,0
+ADSK.US,D,20060120,000000,43.89,44.19,42.32,42.37,2570661,0
+ADSK.US,D,20060123,000000,42.32,43.28,41.95,42.05,1687016,0
+ADSK.US,D,20060124,000000,42,42.48,41.49,42.14,1416097,0
+ADSK.US,D,20060125,000000,42.08,43.5,41.42,41.56,1958557,0
+ADSK.US,D,20060126,000000,42.11,42.25,40.32,41.09,3361218,0
+ADSK.US,D,20060127,000000,40.97,41.63,40.7,41.02,1654608,0
+ADSK.US,D,20060130,000000,41.22,41.26,40.57,40.65,2170266,0
+ADSK.US,D,20060131,000000,40.51,40.8,40.15,40.59,2382608,0
+ADSK.US,D,20060201,000000,40.25,40.35,39.13,39.39,3343043,0
+ADSK.US,D,20060202,000000,37.15,38.1,36.39,37.07,8170016,0
+ADSK.US,D,20060203,000000,36.73,37,35.17,35.56,5657990,0
+ADSK.US,D,20060206,000000,35.57,36.1,35.18,35.3,4007753,0
+ADSK.US,D,20060207,000000,35.21,35.9,35.18,35.66,3179196,0
+ADSK.US,D,20060208,000000,35.78,36.74,35.55,36.58,4024038,0
+ADSK.US,D,20060209,000000,36.82,38.16,36.6,37.16,4661330,0
+ADSK.US,D,20060210,000000,37.15,37.7,37.1,37.52,2256428,0
+ADSK.US,D,20060213,000000,37.35,37.97,37.19,37.3,1508812,0
+ADSK.US,D,20060214,000000,37.42,37.47,36.76,36.79,2121562,0
+ADSK.US,D,20060215,000000,36.6,37.15,36.31,36.95,1725662,0
+ADSK.US,D,20060216,000000,37.14,37.79,36.93,37.79,1074152,0
+ADSK.US,D,20060217,000000,37.74,37.75,36.37,36.46,2022307,0
+ADSK.US,D,20060221,000000,36.47,36.52,35.65,36.17,1747422,0
+ADSK.US,D,20060222,000000,36.05,36.43,35.84,36.31,2383013,0
+ADSK.US,D,20060223,000000,36.32,37.26,36.32,36.75,1732484,0
+ADSK.US,D,20060224,000000,36.98,37.49,36.48,37.49,1346272,0
+ADSK.US,D,20060227,000000,38.3,38.9,37.99,38.5,2412028,0
+ADSK.US,D,20060228,000000,38.57,39.2,37.34,37.65,4266297,0
+ADSK.US,D,20060301,000000,39.61,42.17,39.58,41.68,10098626,0
+ADSK.US,D,20060302,000000,41.47,41.59,40.5,41.16,3860464,0
+ADSK.US,D,20060303,000000,40.52,41,40,40.5,3383472,0
+ADSK.US,D,20060306,000000,40.2,40.97,39.15,39.35,3166822,0
+ADSK.US,D,20060307,000000,39.14,39.99,39.05,39.25,2699222,0
+ADSK.US,D,20060308,000000,39.24,39.28,37.75,38.58,3821026,0
+ADSK.US,D,20060309,000000,38.63,38.89,37.88,38,2152414,0
+ADSK.US,D,20060310,000000,37.87,38.49,37.19,37.82,3220853,0
+ADSK.US,D,20060313,000000,37.96,38.29,37.53,37.83,1829803,0
+ADSK.US,D,20060314,000000,37.42,38.93,37.41,38.38,2307565,0
+ADSK.US,D,20060315,000000,38.84,39.81,38.53,39.59,2813937,0
+ADSK.US,D,20060316,000000,39.48,39.7,38.94,38.95,2138191,0
+ADSK.US,D,20060317,000000,38.93,39.42,38.47,39.31,2229379,0
+ADSK.US,D,20060320,000000,38.55,38.92,38.05,38.54,3053154,0
+ADSK.US,D,20060321,000000,37.93,38.63,37.77,38.06,3515765,0
+ADSK.US,D,20060322,000000,37.97,38,37.48,37.73,2162474,0
+ADSK.US,D,20060323,000000,37.66,37.66,36.58,36.71,2070601,0
+ADSK.US,D,20060324,000000,36.64,37.63,36.6,37.16,1689734,0
+ADSK.US,D,20060327,000000,37.07,37.25,36.44,37,1934372,0
+ADSK.US,D,20060328,000000,36.71,37.9,36.51,37.6,2838587,0
+ADSK.US,D,20060329,000000,37.51,38.47,37.35,38.27,2752030,0
+ADSK.US,D,20060330,000000,38.2,38.9,37.8,38.07,2286268,0
+ADSK.US,D,20060331,000000,38.03,38.89,37.75,38.52,3205268,0
+ADSK.US,D,20060403,000000,38.6,38.75,37.13,37.25,3449153,0
+ADSK.US,D,20060404,000000,37.27,37.94,37.26,37.87,3536204,0
+ADSK.US,D,20060405,000000,37.98,39.53,37.59,39.32,3943799,0
+ADSK.US,D,20060406,000000,39.09,41.56,39.03,41.31,6646513,0
+ADSK.US,D,20060407,000000,41.22,43.1,41,42.6,7155976,0
+ADSK.US,D,20060410,000000,42.71,43,42.21,42.68,3728407,0
+ADSK.US,D,20060411,000000,42.88,42.88,42.06,42.76,3426246,0
+ADSK.US,D,20060412,000000,42.8,42.93,41.95,42.38,3637101,0
+ADSK.US,D,20060413,000000,42.2,42.61,41.25,42.01,2327505,0
+ADSK.US,D,20060417,000000,42.1,42.7,41.5,41.66,3927260,0
+ADSK.US,D,20060418,000000,42.02,43.82,41.95,43.62,3979432,0
+ADSK.US,D,20060419,000000,43.6,43.81,42.8,43.31,3634369,0
+ADSK.US,D,20060420,000000,43.42,43.45,42.59,42.93,2366215,0
+ADSK.US,D,20060421,000000,43.4,43.52,42.38,42.85,2702299,0
+ADSK.US,D,20060424,000000,42.62,42.62,41.7,42.38,2909474,0
+ADSK.US,D,20060425,000000,42.9,43.89,42.68,42.95,4485810,0
+ADSK.US,D,20060426,000000,43.09,43.09,41.89,42.24,2480545,0
+ADSK.US,D,20060427,000000,42.13,42.77,41.91,42.05,2581399,0
+ADSK.US,D,20060428,000000,42.07,42.49,41.43,42.04,2034086,0
+ADSK.US,D,20060501,000000,42,42.21,41.24,41.47,2521126,0
+ADSK.US,D,20060502,000000,41.54,41.8,40.14,40.49,3881614,0
+ADSK.US,D,20060503,000000,40.34,40.5,39.55,39.82,4862083,0
+ADSK.US,D,20060504,000000,39.95,40.52,39.6,39.78,2634578,0
+ADSK.US,D,20060505,000000,39.99,40.37,39.59,39.92,1850948,0
+ADSK.US,D,20060508,000000,39.78,40.18,39.76,39.9,2408638,0
+ADSK.US,D,20060509,000000,40.01,40.17,39.36,39.44,2991481,0
+ADSK.US,D,20060510,000000,39.36,39.66,38.5,39.01,3311424,0
+ADSK.US,D,20060511,000000,38.83,39,37.97,38.1,3916863,0
+ADSK.US,D,20060512,000000,38.02,39.93,37.9,39.3,6630266,0
+ADSK.US,D,20060515,000000,39.4,39.48,38.2,38.69,3095385,0
+ADSK.US,D,20060516,000000,38.44,38.65,37.74,38.19,3715540,0
+ADSK.US,D,20060517,000000,38.98,39.24,38.22,38.26,4729609,0
+ADSK.US,D,20060518,000000,38.59,38.89,37.94,38.01,4409801,0
+ADSK.US,D,20060519,000000,36.65,37.57,35.41,37.49,10464402,0
+ADSK.US,D,20060522,000000,37.3,37.3,35.98,36.77,2950889,0
+ADSK.US,D,20060523,000000,37.04,37.16,35.8,35.92,2881791,0
+ADSK.US,D,20060524,000000,35.81,36.9,35.81,36.6,2981592,0
+ADSK.US,D,20060525,000000,36.76,36.77,35.92,36.48,1452515,0
+ADSK.US,D,20060526,000000,37,37.15,36.4,37.14,1800386,0
+ADSK.US,D,20060530,000000,37,37.11,36.01,36.49,2302768,0
+ADSK.US,D,20060531,000000,36.7,36.95,36.27,36.39,2424100,0
+ADSK.US,D,20060601,000000,36.48,37.56,36.48,37.56,1903482,0
+ADSK.US,D,20060602,000000,37.71,37.74,35.89,36.53,1839128,0
+ADSK.US,D,20060605,000000,36.11,36.31,34.93,35.13,2056420,0
+ADSK.US,D,20060606,000000,35.06,35.75,34.87,35.28,2981666,0
+ADSK.US,D,20060607,000000,35.33,35.92,35.01,35.18,1630759,0
+ADSK.US,D,20060608,000000,34.89,34.91,33.64,34.4,3469273,0
+ADSK.US,D,20060609,000000,34.55,35.17,34.19,34.45,1660986,0
+ADSK.US,D,20060612,000000,34.6,35.34,34.37,34.74,2648082,0
+ADSK.US,D,20060613,000000,34.6,35.26,34.57,35.01,2560889,0
+ADSK.US,D,20060614,000000,34.95,35.36,34.5,35.27,1943781,0
+ADSK.US,D,20060615,000000,35.43,36.93,35.27,36.69,2308647,0
+ADSK.US,D,20060616,000000,36.6,37.04,36.49,36.82,2246825,0
+ADSK.US,D,20060619,000000,36.75,36.87,35.92,36.13,1458471,0
+ADSK.US,D,20060620,000000,36.09,36.24,35.51,35.6,1092456,0
+ADSK.US,D,20060621,000000,35.48,36.13,35.18,35.82,2241397,0
+ADSK.US,D,20060622,000000,35.7,35.8,34.38,34.93,2083073,0
+ADSK.US,D,20060623,000000,34.84,35.37,34.43,34.73,1874654,0
+ADSK.US,D,20060626,000000,34.67,34.92,34.22,34.26,2185091,0
+ADSK.US,D,20060627,000000,34.33,34.44,32.39,32.88,3407896,0
+ADSK.US,D,20060628,000000,33,33,32.45,32.86,1632974,0
+ADSK.US,D,20060629,000000,33.07,34.55,32.7,34.47,2674777,0
+ADSK.US,D,20060630,000000,34.76,34.86,34.11,34.46,1801520,0
+ADSK.US,D,20060703,000000,34.49,35.1,34.24,34.94,748515,0
+ADSK.US,D,20060705,000000,34.78,35.03,33.81,34.14,2166475,0
+ADSK.US,D,20060706,000000,34.2,34.66,32.88,33.42,2594268,0
+ADSK.US,D,20060707,000000,33.25,33.25,31.57,31.72,3756997,0
+ADSK.US,D,20060710,000000,31.72,31.86,29.56,30.22,4270678,0
+ADSK.US,D,20060711,000000,30.18,30.88,29.9,30.84,5945603,0
+ADSK.US,D,20060712,000000,30.95,32.2,30.9,31.6,4765408,0
+ADSK.US,D,20060713,000000,31.26,31.29,30.38,30.64,3148914,0
+ADSK.US,D,20060714,000000,30.58,30.63,29.78,30.45,1946111,0
+ADSK.US,D,20060717,000000,30.32,30.74,29.94,30.06,1769290,0
+ADSK.US,D,20060718,000000,30.11,30.5,29.77,30.26,1953170,0
+ADSK.US,D,20060719,000000,30.31,31.68,30.18,31.41,2811636,0
+ADSK.US,D,20060720,000000,31.11,32.38,30.76,31.3,3509361,0
+ADSK.US,D,20060721,000000,31.02,31.24,30.01,30.11,2605456,0
+ADSK.US,D,20060724,000000,30.14,31.58,30.02,31.31,2470373,0
+ADSK.US,D,20060725,000000,31.31,32.5,31.31,32.49,3564843,0
+ADSK.US,D,20060726,000000,32.49,32.49,31.35,31.64,3897027,0
+ADSK.US,D,20060727,000000,31.68,32.94,31.32,31.4,2880633,0
+ADSK.US,D,20060728,000000,31.69,33.15,31.52,32.41,3128025,0
+ADSK.US,D,20060731,000000,32.52,34.65,32.38,34.11,5466968,0
+ADSK.US,D,20060801,000000,33.27,33.98,32.53,32.98,3885739,0
+ADSK.US,D,20060802,000000,33.53,33.71,32.67,32.75,3275757,0
+ADSK.US,D,20060803,000000,32.51,34.05,31.76,33.74,2251497,0
+ADSK.US,D,20060804,000000,34.12,34.74,32.82,33.31,2313194,0
+ADSK.US,D,20060807,000000,33.1,33.25,32.27,33.06,1753312,0
+ADSK.US,D,20060808,000000,33.06,33.48,32.26,32.37,2354378,0
+ADSK.US,D,20060809,000000,32.62,33.63,32.61,32.9,2049405,0
+ADSK.US,D,20060810,000000,32.79,33.5,32.74,33.15,2717712,0
+ADSK.US,D,20060811,000000,32.98,32.98,32.11,32.33,3912097,0
+ADSK.US,D,20060814,000000,32.69,32.71,32.14,32.35,4196055,0
+ADSK.US,D,20060815,000000,32.65,34.03,32.58,33.83,4824492,0
+ADSK.US,D,20060816,000000,34.75,34.79,33.45,34.42,4360284,0
+ADSK.US,D,20060817,000000,34.61,35.35,34.58,34.99,6327347,0
+ADSK.US,D,20060818,000000,33.94,34.94,32.4,34.61,9453355,0
+ADSK.US,D,20060821,000000,34.28,34.57,33.78,33.78,2286639,0
+ADSK.US,D,20060822,000000,33.68,34.4,33.36,33.41,2697992,0
+ADSK.US,D,20060823,000000,33.4,34.2,33.17,33.7,1894030,0
+ADSK.US,D,20060824,000000,33.9,34.04,33.12,33.25,1393375,0
+ADSK.US,D,20060825,000000,33.03,33.89,33.02,33.51,1700425,0
+ADSK.US,D,20060828,000000,33.53,34.18,33.47,33.89,1933530,0
+ADSK.US,D,20060829,000000,33.68,34.19,33.3,33.58,2102442,0
+ADSK.US,D,20060830,000000,33.53,34.44,33.17,34.27,2198631,0
+ADSK.US,D,20060831,000000,34.35,35.04,34.3,34.76,2256048,0
+ADSK.US,D,20060901,000000,34.81,34.88,33.86,33.99,2640297,0
+ADSK.US,D,20060905,000000,33.82,34.31,33.56,34.21,1864439,0
+ADSK.US,D,20060906,000000,33.73,33.89,33.14,33.22,2567749,0
+ADSK.US,D,20060907,000000,33,33,31.44,31.48,4383521,0
+ADSK.US,D,20060908,000000,31.88,33.58,31.79,33.49,4335774,0
+ADSK.US,D,20060911,000000,33.23,34.05,32.9,33.54,3431988,0
+ADSK.US,D,20060912,000000,33.47,34.32,33.45,34.3,2292590,0
+ADSK.US,D,20060913,000000,34.24,34.76,33.87,34.55,2372222,0
+ADSK.US,D,20060914,000000,34.4,34.84,34.26,34.49,2258618,0
+ADSK.US,D,20060915,000000,34.77,36.41,34.47,35.79,6062670,0
+ADSK.US,D,20060918,000000,36.01,36.85,35.98,36.29,2540439,0
+ADSK.US,D,20060919,000000,36.31,36.61,35.49,36.14,2169045,0
+ADSK.US,D,20060920,000000,36.05,37.23,36.05,36.91,2870004,0
+ADSK.US,D,20060921,000000,37.2,37.27,36.43,36.53,2177572,0
+ADSK.US,D,20060922,000000,36.48,36.53,35.8,36.09,931852,0
+ADSK.US,D,20060925,000000,35.94,36.65,35.36,36.64,2444048,0
+ADSK.US,D,20060926,000000,36.7,36.7,34.62,34.75,5253307,0
+ADSK.US,D,20060927,000000,34.85,35.52,34.46,34.71,3230113,0
+ADSK.US,D,20060928,000000,34.83,34.87,34.32,34.53,2727393,0
+ADSK.US,D,20060929,000000,34.61,35.07,34.22,34.78,2826466,0
+ADSK.US,D,20061002,000000,34.5,35.07,33.32,33.52,3513599,0
+ADSK.US,D,20061003,000000,33.3,33.8,33,33.29,2495790,0
+ADSK.US,D,20061004,000000,33.17,34.2,33.17,34.12,2894685,0
+ADSK.US,D,20061005,000000,34.01,35.16,33.82,35.16,3213258,0
+ADSK.US,D,20061006,000000,35.05,35.25,34.85,35.1,2261807,0
+ADSK.US,D,20061009,000000,34.99,35.68,34.16,35.27,2501773,0
+ADSK.US,D,20061010,000000,35.22,35.83,35.13,35.69,2443199,0
+ADSK.US,D,20061011,000000,35.7,35.7,34.26,34.75,2884446,0
+ADSK.US,D,20061012,000000,34.8,35.7,34.8,35.29,2367788,0
+ADSK.US,D,20061013,000000,35.25,35.49,34.7,34.89,2803249,0
+ADSK.US,D,20061016,000000,35.2,35.41,34.56,35.3,2380293,0
+ADSK.US,D,20061017,000000,35,35.15,34.4,34.8,2567839,0
+ADSK.US,D,20061018,000000,34.97,35.41,34.81,35.25,2833172,0
+ADSK.US,D,20061019,000000,35.09,35.26,34.32,34.93,2535328,0
+ADSK.US,D,20061020,000000,35,35.26,34.38,35.08,2262375,0
+ADSK.US,D,20061023,000000,35.15,36,34.57,35.92,3390853,0
+ADSK.US,D,20061024,000000,36.05,36.57,35.72,36.54,2859998,0
+ADSK.US,D,20061025,000000,36.75,37.25,36.55,36.87,3179603,0
+ADSK.US,D,20061026,000000,37.11,37.4,36.63,37.28,1503234,0
+ADSK.US,D,20061027,000000,37.07,37.35,36.1,36.21,1414195,0
+ADSK.US,D,20061030,000000,36.41,37.39,36.32,37.13,1733084,0
+ADSK.US,D,20061031,000000,37.15,37.27,36.31,36.75,2523373,0
+ADSK.US,D,20061101,000000,36.94,37,36.16,36.26,3064698,0
+ADSK.US,D,20061102,000000,36.43,36.57,35.89,36.02,3472549,0
+ADSK.US,D,20061103,000000,36,36.16,35.75,36.01,2434070,0
+ADSK.US,D,20061106,000000,36.03,36.1,35.96,36.04,1782726,0
+ADSK.US,D,20061107,000000,35.51,35.66,34.34,35.44,5323741,0
+ADSK.US,D,20061108,000000,35.09,35.8,35.09,35.52,3505491,0
+ADSK.US,D,20061109,000000,35.55,35.64,34.43,34.74,4962191,0
+ADSK.US,D,20061110,000000,34.87,34.89,34.11,34.68,4784536,0
+ADSK.US,D,20061113,000000,34.71,35.53,34.45,35.34,3848363,0
+ADSK.US,D,20061114,000000,35.5,36.38,35.22,36.03,4321068,0
+ADSK.US,D,20061115,000000,36.34,36.8,36.28,36.62,3792785,0
+ADSK.US,D,20061116,000000,36.79,37.08,36.21,37,5201749,0
+ADSK.US,D,20061117,000000,39.86,41.94,39.85,40.55,11977914,0
+ADSK.US,D,20061120,000000,40.55,41.06,40.15,40.8,2847335,0
+ADSK.US,D,20061121,000000,40.94,41.04,40.51,40.93,3344792,0
+ADSK.US,D,20061122,000000,40.9,41.66,40.78,41.44,2286858,0
+ADSK.US,D,20061124,000000,41.25,41.7,41.04,41.58,752155,0
+ADSK.US,D,20061127,000000,41.36,41.63,40.28,40.53,3626145,0
+ADSK.US,D,20061128,000000,40.65,41.01,40.25,40.5,3301026,0
+ADSK.US,D,20061129,000000,40.83,41.23,40.21,40.58,3117261,0
+ADSK.US,D,20061130,000000,40.48,41.58,40.45,41.18,2239484,0
+ADSK.US,D,20061201,000000,41.12,41.2,40.03,41.11,2641441,0
+ADSK.US,D,20061204,000000,40.93,42.44,40.9,42.09,2921326,0
+ADSK.US,D,20061205,000000,42.12,42.4,41.51,41.93,2042323,0
+ADSK.US,D,20061206,000000,41.6,42.51,41.25,42.3,2570544,0
+ADSK.US,D,20061207,000000,42.47,42.88,41.65,41.75,3499788,0
+ADSK.US,D,20061208,000000,41.75,42.78,41.08,42.02,2489127,0
+ADSK.US,D,20061211,000000,41.15,42.19,40.75,41.16,2299040,0
+ADSK.US,D,20061212,000000,41.35,41.69,40.86,41.06,2265138,0
+ADSK.US,D,20061213,000000,41.16,41.23,40.59,41.06,1932702,0
+ADSK.US,D,20061214,000000,41.11,42.12,41.08,41.34,2917852,0
+ADSK.US,D,20061215,000000,41.4,42.15,41.37,41.81,2827727,0
+ADSK.US,D,20061218,000000,42,42.1,40.36,40.63,2330106,0
+ADSK.US,D,20061219,000000,40.35,40.83,39.65,40.56,1345252,0
+ADSK.US,D,20061220,000000,40.56,41.33,40.56,41.06,1428920,0
+ADSK.US,D,20061221,000000,41.19,41.19,40.16,40.4,1190112,0
+ADSK.US,D,20061222,000000,40.52,40.56,39.66,40.04,987838,0
+ADSK.US,D,20061226,000000,39.95,40.71,39.83,40.57,639590,0
+ADSK.US,D,20061227,000000,40.85,41,40.34,40.78,936457,0
+ADSK.US,D,20061228,000000,40.65,40.75,40.32,40.54,1501179,0
+ADSK.US,D,20061229,000000,40.4,40.92,40.32,40.46,1058819,0
+ADSK.US,D,20070103,000000,40.62,41.83,39.81,40.56,3873738,0
+ADSK.US,D,20070104,000000,40.69,41.55,40.26,41.33,2155218,0
+ADSK.US,D,20070105,000000,41.4,42,41.01,41.93,2172833,0
+ADSK.US,D,20070108,000000,41.85,42.47,41.59,41.8,1876290,0
+ADSK.US,D,20070109,000000,41.99,42.5,41.55,42.32,1733637,0
+ADSK.US,D,20070110,000000,42.26,42.94,41.93,42.72,1683953,0
+ADSK.US,D,20070111,000000,43.03,44.26,42.92,43.92,3786300,0
+ADSK.US,D,20070112,000000,43.83,44.42,43.33,43.74,2376723,0
+ADSK.US,D,20070116,000000,44,44.64,43.81,44.2,1816178,0
+ADSK.US,D,20070117,000000,44.27,45.19,44.03,44.49,2359243,0
+ADSK.US,D,20070118,000000,44.57,44.9,42.94,43.09,2053930,0
+ADSK.US,D,20070119,000000,42.75,42.79,41.77,42.23,4162768,0
+ADSK.US,D,20070122,000000,42.13,42.54,41.79,42.42,3472111,0
+ADSK.US,D,20070123,000000,42.27,42.92,42.18,42.7,1833691,0
+ADSK.US,D,20070124,000000,43,43.56,42.78,42.83,1831451,0
+ADSK.US,D,20070125,000000,42.77,43.09,42.07,42.27,1779679,0
+ADSK.US,D,20070126,000000,42.27,42.71,41.53,42.45,1891573,0
+ADSK.US,D,20070129,000000,42.75,43.25,41.87,42.2,1737547,0
+ADSK.US,D,20070130,000000,42.35,43.51,42.05,43.38,2237250,0
+ADSK.US,D,20070131,000000,43.39,43.84,42.72,43.72,1786834,0
+ADSK.US,D,20070201,000000,43.9,44.39,43.32,44.26,1893495,0
+ADSK.US,D,20070202,000000,44.28,44.9,44.1,44.29,2064485,0
+ADSK.US,D,20070205,000000,44.4,45.07,44.25,44.72,1963602,0
+ADSK.US,D,20070206,000000,44.72,44.88,43.41,43.72,2559159,0
+ADSK.US,D,20070207,000000,43.68,43.75,42.14,42.29,5501153,0
+ADSK.US,D,20070208,000000,42.16,42.88,42,42.26,2787603,0
+ADSK.US,D,20070209,000000,42.57,42.75,41.43,41.93,2782271,0
+ADSK.US,D,20070212,000000,41.81,42.19,41.31,41.48,2343238,0
+ADSK.US,D,20070213,000000,41.52,42.03,41.02,41.33,1812304,0
+ADSK.US,D,20070214,000000,41.53,43.01,41.25,42.68,2829321,0
+ADSK.US,D,20070215,000000,42.34,42.99,42.28,42.61,2836491,0
+ADSK.US,D,20070216,000000,42.5,42.77,42.07,42.21,2800733,0
+ADSK.US,D,20070220,000000,42.26,42.35,41.91,42.19,2573513,0
+ADSK.US,D,20070221,000000,42.18,42.23,41.77,42.02,2709788,0
+ADSK.US,D,20070222,000000,41.94,42.26,41.88,42.13,2676103,0
+ADSK.US,D,20070223,000000,42.32,42.74,41.93,42.47,1984500,0
+ADSK.US,D,20070226,000000,42.75,42.98,42.15,42.18,3083665,0
+ADSK.US,D,20070227,000000,41.8,41.83,40.17,40.8,5022503,0
+ADSK.US,D,20070228,000000,39.55,41.23,38.88,41.15,12916729,0
+ADSK.US,D,20070301,000000,40.14,40.95,39.85,40.32,5690880,0
+ADSK.US,D,20070302,000000,40,40.51,39.52,39.79,3624750,0
+ADSK.US,D,20070305,000000,39.28,39.66,38.5,38.83,3267990,0
+ADSK.US,D,20070306,000000,39.03,39.63,38.81,39.34,3147320,0
+ADSK.US,D,20070307,000000,39.19,39.38,38.68,38.94,2227168,0
+ADSK.US,D,20070308,000000,39.1,39.22,38.45,38.53,2216158,0
+ADSK.US,D,20070309,000000,38.65,38.74,38,38.54,2346444,0
+ADSK.US,D,20070312,000000,38.55,38.92,38.14,38.46,1979752,0
+ADSK.US,D,20070313,000000,38.14,38.2,37.35,37.44,2534531,0
+ADSK.US,D,20070314,000000,37.63,37.85,37.36,37.76,2901844,0
+ADSK.US,D,20070315,000000,37.79,38.04,37.34,37.6,2257451,0
+ADSK.US,D,20070316,000000,37.66,37.96,37.25,37.4,2477768,0
+ADSK.US,D,20070319,000000,37.7,38.22,37.59,37.83,1666192,0
+ADSK.US,D,20070320,000000,37.83,38.78,37.8,38.6,2551315,0
+ADSK.US,D,20070321,000000,38.61,39.7,38.44,39.69,3298182,0
+ADSK.US,D,20070322,000000,39.89,40,38.91,38.95,2124245,0
+ADSK.US,D,20070323,000000,38.95,39.24,38.29,38.38,2560244,0
+ADSK.US,D,20070326,000000,38.36,38.55,37.7,38.04,2891415,0
+ADSK.US,D,20070327,000000,37.89,38.13,37.66,37.76,2644414,0
+ADSK.US,D,20070328,000000,37.76,38.16,37.56,37.59,3130510,0
+ADSK.US,D,20070329,000000,37.76,37.86,36.74,37.15,2913965,0
+ADSK.US,D,20070330,000000,37.39,37.77,37.05,37.6,3457188,0
+ADSK.US,D,20070402,000000,37.66,38.3,37.54,38.25,3450408,0
+ADSK.US,D,20070403,000000,38.36,38.8,38.26,38.49,2409571,0
+ADSK.US,D,20070404,000000,38.43,39.1,38.26,38.87,2328510,0
+ADSK.US,D,20070405,000000,38.8,39.56,38.69,39.55,2355291,0
+ADSK.US,D,20070409,000000,39.49,39.59,38.8,38.84,2177335,0
+ADSK.US,D,20070410,000000,40.18,40.35,39.55,40.33,3956859,0
+ADSK.US,D,20070411,000000,40.19,40.28,39.33,39.41,2094257,0
+ADSK.US,D,20070412,000000,39.42,39.7,39.11,39.64,1279270,0
+ADSK.US,D,20070413,000000,39.53,39.67,38.83,39.24,1322384,0
+ADSK.US,D,20070416,000000,39.5,39.83,39.44,39.71,1101813,0
+ADSK.US,D,20070417,000000,39.72,39.81,39.06,39.81,944167,0
+ADSK.US,D,20070418,000000,39.58,39.84,39.1,39.69,1542855,0
+ADSK.US,D,20070419,000000,39.41,39.8,39.25,39.61,1250679,0
+ADSK.US,D,20070420,000000,40.15,40.19,39.4,39.65,2428042,0
+ADSK.US,D,20070423,000000,39.81,40.16,39.29,39.78,2392245,0
+ADSK.US,D,20070424,000000,39.86,41.18,39.86,40.54,2878017,0
+ADSK.US,D,20070425,000000,40.54,41.08,40.28,41.04,2011068,0
+ADSK.US,D,20070426,000000,42,42.2,41.29,41.76,2894530,0
+ADSK.US,D,20070427,000000,41.53,42.24,41.53,41.99,2119359,0
+ADSK.US,D,20070430,000000,41.77,41.95,41.24,41.27,1518137,0
+ADSK.US,D,20070501,000000,41.25,41.71,40.89,41.4,1641863,0
+ADSK.US,D,20070502,000000,41.4,42.08,41.22,41.93,1181395,0
+ADSK.US,D,20070503,000000,42.05,42.11,41.4,41.53,1714856,0
+ADSK.US,D,20070504,000000,41.78,41.95,41.26,41.7,1033246,0
+ADSK.US,D,20070507,000000,41.81,42.1,41.37,41.9,1495970,0
+ADSK.US,D,20070508,000000,41.61,42.78,41.61,42.71,2484236,0
+ADSK.US,D,20070509,000000,42.69,43.33,42.66,42.93,2764204,0
+ADSK.US,D,20070510,000000,42.72,42.9,41.97,42.34,2817587,0
+ADSK.US,D,20070511,000000,42.67,43.3,42.38,43.27,1566229,0
+ADSK.US,D,20070514,000000,43.19,43.75,43.01,43.42,2001888,0
+ADSK.US,D,20070515,000000,43.3,43.75,42.83,43.08,3179458,0
+ADSK.US,D,20070516,000000,43.22,43.82,42.73,43.8,2823052,0
+ADSK.US,D,20070517,000000,43.81,43.86,43.19,43.3,2737294,0
+ADSK.US,D,20070518,000000,42.5,44.57,41.72,44.3,7714917,0
+ADSK.US,D,20070521,000000,44.44,45.32,44.27,45.13,3297685,0
+ADSK.US,D,20070522,000000,44.9,45.62,44.72,45.53,2865509,0
+ADSK.US,D,20070523,000000,45.48,45.87,45.41,45.51,2873669,0
+ADSK.US,D,20070524,000000,45.43,45.6,44.54,44.74,2234207,0
+ADSK.US,D,20070525,000000,44.86,45.3,44.46,44.97,1104840,0
+ADSK.US,D,20070529,000000,44.91,45.04,44.47,44.9,1414045,0
+ADSK.US,D,20070530,000000,44.6,45.13,44.27,45.03,1686954,0
+ADSK.US,D,20070531,000000,44.98,45.5,44.59,45.45,1820951,0
+ADSK.US,D,20070601,000000,45.43,45.47,44.82,44.9,1270202,0
+ADSK.US,D,20070604,000000,44.66,45.14,44.29,45.1,1356754,0
+ADSK.US,D,20070605,000000,44.19,44.85,44.08,44.79,3413986,0
+ADSK.US,D,20070606,000000,44.42,44.87,44.33,44.55,1679232,0
+ADSK.US,D,20070607,000000,43.72,44.34,43.5,43.67,3502936,0
+ADSK.US,D,20070608,000000,42.99,44.22,42.83,44.18,2742342,0
+ADSK.US,D,20070611,000000,44,45.07,43.6,44.83,2628108,0
+ADSK.US,D,20070612,000000,44.51,45.99,44.25,45.79,3532134,0
+ADSK.US,D,20070613,000000,45.75,47.17,45.35,47.04,4394625,0
+ADSK.US,D,20070614,000000,46.05,46.2,44.67,45.29,5395670,0
+ADSK.US,D,20070615,000000,45.78,45.78,44.68,45,4584280,0
+ADSK.US,D,20070618,000000,45,45.66,44.65,45.5,2108980,0
+ADSK.US,D,20070619,000000,45.43,46.75,45.11,46.5,2985063,0
+ADSK.US,D,20070620,000000,46.65,47.07,46.37,46.64,3511970,0
+ADSK.US,D,20070621,000000,46.7,47.5,46.62,47.17,4405886,0
+ADSK.US,D,20070622,000000,47.16,47.16,46.24,46.66,4112619,0
+ADSK.US,D,20070625,000000,46.6,47.69,46.41,46.91,3832265,0
+ADSK.US,D,20070626,000000,47.29,47.34,46.6,47.14,3229411,0
+ADSK.US,D,20070627,000000,46.8,47.73,46.61,47.72,3634359,0
+ADSK.US,D,20070628,000000,47.72,48.14,47.48,47.77,3555845,0
+ADSK.US,D,20070629,000000,47.73,47.9,46.51,47.08,4746825,0
+ADSK.US,D,20070702,000000,46.79,47.5,46.6,47.29,2736702,0
+ADSK.US,D,20070703,000000,47.27,47.37,45.94,46.1,2487012,0
+ADSK.US,D,20070705,000000,46,46.09,45.51,45.79,7246054,0
+ADSK.US,D,20070706,000000,45.46,45.55,44.66,45.2,6752640,0
+ADSK.US,D,20070709,000000,45.41,45.41,44.81,44.96,4127692,0
+ADSK.US,D,20070710,000000,44.89,45.35,44.6,44.9,3378066,0
+ADSK.US,D,20070711,000000,44.76,45.53,44.16,45.38,3219091,0
+ADSK.US,D,20070712,000000,45.3,46.9,45.15,46.9,3843758,0
+ADSK.US,D,20070713,000000,46.92,47,46.4,47,2263811,0
+ADSK.US,D,20070716,000000,46.75,47.49,46.64,47.03,3909333,0
+ADSK.US,D,20070717,000000,47.26,47.47,46.88,47.3,1462663,0
+ADSK.US,D,20070718,000000,47,47.22,46.39,46.77,3158088,0
+ADSK.US,D,20070719,000000,47,47.95,46.55,47.9,2652828,0
+ADSK.US,D,20070720,000000,45.99,45.99,44.23,44.54,6083510,0
+ADSK.US,D,20070723,000000,44.85,45.19,44.44,44.72,2648071,0
+ADSK.US,D,20070724,000000,44.5,44.96,44.12,44.34,4185915,0
+ADSK.US,D,20070725,000000,44.45,44.69,43.85,44.17,3639337,0
+ADSK.US,D,20070726,000000,43.51,44.06,42.65,43.63,6801134,0
+ADSK.US,D,20070727,000000,43.8,44.46,43.29,43.29,3118860,0
+ADSK.US,D,20070730,000000,43.24,44.08,43.18,43.83,3485068,0
+ADSK.US,D,20070731,000000,44,44,42.32,42.37,4241039,0
+ADSK.US,D,20070801,000000,42.17,44.1,42.17,43.69,9458259,0
+ADSK.US,D,20070802,000000,42.9,43.67,41.59,41.7,9392057,0
+ADSK.US,D,20070803,000000,41.7,42,40.47,40.47,4864935,0
+ADSK.US,D,20070806,000000,40.79,41.47,40.61,41.46,2930385,0
+ADSK.US,D,20070807,000000,41.12,43.83,40.8,42.91,3970470,0
+ADSK.US,D,20070808,000000,43.25,45.1,42.92,44.03,4019893,0
+ADSK.US,D,20070809,000000,43.85,44.8,43.38,43.63,4465812,0
+ADSK.US,D,20070810,000000,43.63,44.44,42.83,43.13,2969840,0
+ADSK.US,D,20070813,000000,43.32,44.9,43.2,44.62,3952046,0
+ADSK.US,D,20070814,000000,44.6,44.66,43.74,43.87,2724235,0
+ADSK.US,D,20070815,000000,43.22,45,42.38,42.61,3049623,0
+ADSK.US,D,20070816,000000,42.61,43.12,40.82,42.61,5085735,0
+ADSK.US,D,20070817,000000,44.66,45.11,43,44.9,5505825,0
+ADSK.US,D,20070820,000000,44.6,46.63,44.09,46.45,4006916,0
+ADSK.US,D,20070821,000000,45.41,46.01,44.57,45.69,3129732,0
+ADSK.US,D,20070822,000000,45.85,46.3,45.58,46.08,2523188,0
+ADSK.US,D,20070823,000000,46.46,46.5,44.76,45.04,2896174,0
+ADSK.US,D,20070824,000000,45.02,45.55,44.85,45.55,1383222,0
+ADSK.US,D,20070827,000000,45.03,45.72,44.75,45.47,1518539,0
+ADSK.US,D,20070828,000000,45.12,45.47,44.03,44.03,1919193,0
+ADSK.US,D,20070829,000000,44.4,45.32,43.6,45.14,1304684,0
+ADSK.US,D,20070830,000000,44.65,46.25,44.65,45.4,1924198,0
+ADSK.US,D,20070831,000000,46.12,46.6,45.54,46.32,1794293,0
+ADSK.US,D,20070904,000000,46.15,47.1,45.6,46.58,1777994,0
+ADSK.US,D,20070905,000000,46.34,46.85,46.16,46.84,1994657,0
+ADSK.US,D,20070906,000000,47,47.05,46.34,46.72,1302796,0
+ADSK.US,D,20070907,000000,46.45,46.92,45,45.15,2246475,0
+ADSK.US,D,20070910,000000,45.51,46.25,45.36,45.44,2305175,0
+ADSK.US,D,20070911,000000,46,46.69,45.84,46.55,1294021,0
+ADSK.US,D,20070912,000000,46.36,47.46,46.17,46.79,1961939,0
+ADSK.US,D,20070913,000000,47.06,47.5,46.73,47.24,1593065,0
+ADSK.US,D,20070914,000000,46.9,47.79,46.77,47.56,2233250,0
+ADSK.US,D,20070917,000000,47.34,47.56,46.69,47.21,1664588,0
+ADSK.US,D,20070918,000000,47.5,48.85,47.34,48.85,2728794,0
+ADSK.US,D,20070919,000000,48.63,50.04,48.34,49.9,5744380,0
+ADSK.US,D,20070920,000000,49.5,49.7,49,49.31,2418452,0
+ADSK.US,D,20070921,000000,49.63,49.8,48.63,48.72,2965399,0
+ADSK.US,D,20070924,000000,48.58,48.68,48,48.41,2275677,0
+ADSK.US,D,20070925,000000,48.23,49.99,48.23,49.89,2323325,0
+ADSK.US,D,20070926,000000,49.81,50.55,49.43,50.1,2096906,0
+ADSK.US,D,20070927,000000,50.16,50.22,49.27,49.8,1903818,0
+ADSK.US,D,20070928,000000,49.61,50.05,49.57,49.97,1910707,0
+ADSK.US,D,20071001,000000,48.46,49.99,48.27,49.82,1992365,0
+ADSK.US,D,20071002,000000,49.73,50.04,49.13,49.91,1785127,0
+ADSK.US,D,20071003,000000,49.82,50,49.41,49.63,1135693,0
+ADSK.US,D,20071004,000000,49.78,50.46,49.51,49.97,1387846,0
+ADSK.US,D,20071005,000000,50.08,50.61,49.21,50.56,2361032,0
+ADSK.US,D,20071008,000000,50.47,50.93,50.03,50.75,1214145,0
+ADSK.US,D,20071009,000000,50.72,51.18,50.47,50.75,2161668,0
+ADSK.US,D,20071010,000000,50.71,50.96,50.35,50.7,1413937,0
+ADSK.US,D,20071011,000000,50.76,51.32,49.8,49.96,2265733,0
+ADSK.US,D,20071012,000000,50.25,51,50.02,50.8,2049987,0
+ADSK.US,D,20071015,000000,50.5,51,49.44,49.85,1335474,0
+ADSK.US,D,20071016,000000,49.94,50.49,48.94,49.18,2005284,0
+ADSK.US,D,20071017,000000,48.12,48.94,47.52,48.37,2929894,0
+ADSK.US,D,20071018,000000,48.46,49.43,48.3,49.07,1852533,0
+ADSK.US,D,20071019,000000,49,49.27,46.89,46.96,2690753,0
+ADSK.US,D,20071022,000000,46.72,47.84,45.86,47.49,2061475,0
+ADSK.US,D,20071023,000000,46.73,47.25,46.46,47.22,1963863,0
+ADSK.US,D,20071024,000000,46.8,47.44,45.54,47.19,2103831,0
+ADSK.US,D,20071025,000000,47.54,48.19,46.98,47.25,2176875,0
+ADSK.US,D,20071026,000000,47.88,48.1,47.36,47.65,1975059,0
+ADSK.US,D,20071029,000000,47.77,48.12,47.16,47.71,3150193,0
+ADSK.US,D,20071030,000000,47.59,47.6,46.78,46.96,2336347,0
+ADSK.US,D,20071031,000000,47.31,48.9,46.85,48.9,3688723,0
+ADSK.US,D,20071101,000000,48.11,49,47.73,47.8,1871065,0
+ADSK.US,D,20071102,000000,48.37,48.94,47.48,48.81,1671482,0
+ADSK.US,D,20071105,000000,48.5,48.54,47.79,48.1,1573959,0
+ADSK.US,D,20071106,000000,49.68,49.73,48.65,49.71,2448681,0
+ADSK.US,D,20071107,000000,49.38,49.84,48.37,48.42,1875734,0
+ADSK.US,D,20071108,000000,48.2,48.55,45.5,47.36,3746497,0
+ADSK.US,D,20071109,000000,46.51,47.25,46.02,46.16,2479521,0
+ADSK.US,D,20071112,000000,46.02,46.67,44.84,44.84,3080308,0
+ADSK.US,D,20071113,000000,46.73,48.6,44.84,47.99,3299462,0
+ADSK.US,D,20071114,000000,48.68,49,47.5,47.53,2573622,0
+ADSK.US,D,20071115,000000,47.31,48,46.84,47.46,2818834,0
+ADSK.US,D,20071116,000000,44.98,47.46,44.78,46.41,6011206,0
+ADSK.US,D,20071119,000000,46.31,46.69,45.7,46.07,2897101,0
+ADSK.US,D,20071120,000000,46.14,47.21,45.25,46.34,1796193,0
+ADSK.US,D,20071121,000000,46.29,47.18,44.9,45.23,2509481,0
+ADSK.US,D,20071123,000000,45.33,46.15,45.25,45.79,640675,0
+ADSK.US,D,20071126,000000,45.47,46.13,44.51,44.56,1689190,0
+ADSK.US,D,20071127,000000,44.95,46.53,44.6,45.87,2505887,0
+ADSK.US,D,20071128,000000,45.9,46.8,45.35,46.62,3532030,0
+ADSK.US,D,20071129,000000,46.46,47.64,46.18,47.46,1925479,0
+ADSK.US,D,20071130,000000,47.46,47.83,46.83,47.09,2218408,0
+ADSK.US,D,20071203,000000,47.09,47.95,46.69,47.53,2394111,0
+ADSK.US,D,20071204,000000,47.2,47.95,46.84,47.59,1410803,0
+ADSK.US,D,20071205,000000,47.98,49.21,47.85,48.72,2277312,0
+ADSK.US,D,20071206,000000,48.91,48.91,47.4,48.09,3181765,0
+ADSK.US,D,20071207,000000,48,48.37,47.44,48.2,1587202,0
+ADSK.US,D,20071210,000000,48.73,49.95,48.51,49.68,1852438,0
+ADSK.US,D,20071211,000000,49.33,50.18,49,49.1,2791041,0
+ADSK.US,D,20071212,000000,49.97,50.13,49,49.5,2452760,0
+ADSK.US,D,20071213,000000,49.4,50.47,49.21,50.33,2125751,0
+ADSK.US,D,20071214,000000,49.84,50.56,49.54,49.56,2364997,0
+ADSK.US,D,20071217,000000,49.3,49.59,48.45,48.55,1863188,0
+ADSK.US,D,20071218,000000,48.52,50.03,48.41,49.78,2616402,0
+ADSK.US,D,20071219,000000,49.91,50.02,49.2,49.68,1791594,0
+ADSK.US,D,20071220,000000,50,50.57,49.67,50.5,1851650,0
+ADSK.US,D,20071221,000000,50.9,51.12,50.34,50.99,3174163,0
+ADSK.US,D,20071224,000000,51,51.22,50.65,51.02,498260,0
+ADSK.US,D,20071226,000000,50.85,51.1,50.42,51.04,827030,0
+ADSK.US,D,20071227,000000,51.1,51.15,49.62,49.85,1524756,0
+ADSK.US,D,20071228,000000,49.75,50.61,49.75,50.26,1099655,0
+ADSK.US,D,20071231,000000,50.1,50.29,49.7,49.76,1457582,0
+ADSK.US,D,20080102,000000,49.64,49.71,48.04,48.24,2400959,0
+ADSK.US,D,20080103,000000,48.29,48.83,47.62,47.84,2327380,0
+ADSK.US,D,20080104,000000,47.68,47.7,45.54,45.7,2674750,0
+ADSK.US,D,20080107,000000,45.88,47.05,45.6,46.72,2877895,0
+ADSK.US,D,20080108,000000,46.98,47.1,44.81,44.82,3891106,0
+ADSK.US,D,20080109,000000,44.84,45.69,44,44.39,3452836,0
+ADSK.US,D,20080110,000000,44.09,45.11,43.45,44.66,2998308,0
+ADSK.US,D,20080111,000000,44.11,44.39,43.12,43.18,2801863,0
+ADSK.US,D,20080114,000000,43.6,44.72,42.53,44.32,2665132,0
+ADSK.US,D,20080115,000000,43.81,44.35,42.63,42.65,2716106,0
+ADSK.US,D,20080116,000000,41.2,43.78,40.56,42.49,6220228,0
+ADSK.US,D,20080117,000000,42.46,42.5,40.12,40.89,5944946,0
+ADSK.US,D,20080118,000000,40.48,42.58,40.47,41.24,4708552,0
+ADSK.US,D,20080122,000000,39.3,40.85,39.24,40.11,4080468,0
+ADSK.US,D,20080123,000000,39.45,40.85,38.65,40.75,4296051,0
+ADSK.US,D,20080124,000000,40.59,42.6,40.54,42.44,3696390,0
+ADSK.US,D,20080125,000000,42.77,43.01,41.15,41.3,2566888,0
+ADSK.US,D,20080128,000000,41.31,41.41,40.44,41.14,1904118,0
+ADSK.US,D,20080129,000000,41.27,41.4,40.32,40.78,1877365,0
+ADSK.US,D,20080130,000000,40.45,42.17,40.23,40.97,2144145,0
+ADSK.US,D,20080131,000000,40.39,41.57,39.85,41.15,2957622,0
+ADSK.US,D,20080201,000000,41.36,42.6,40.66,41.96,2867276,0
+ADSK.US,D,20080204,000000,42.02,42.08,40.96,41.22,2377236,0
+ADSK.US,D,20080205,000000,40.5,40.75,39.74,39.85,2717695,0
+ADSK.US,D,20080206,000000,40.21,40.23,38.53,38.72,2952122,0
+ADSK.US,D,20080207,000000,38.33,39.02,37.46,38.57,5277713,0
+ADSK.US,D,20080208,000000,38.47,39.13,38.27,38.94,2771939,0
+ADSK.US,D,20080211,000000,38.97,39.64,38.63,39.25,3040913,0
+ADSK.US,D,20080212,000000,39.67,40.39,38.29,38.48,4478338,0
+ADSK.US,D,20080213,000000,38.7,39.05,38.2,38.74,5180393,0
+ADSK.US,D,20080214,000000,38.67,39.22,38.39,38.7,3972219,0
+ADSK.US,D,20080215,000000,38.51,38.77,37.99,38.15,3590634,0
+ADSK.US,D,20080219,000000,39.04,39.36,37.83,37.9,3613983,0
+ADSK.US,D,20080220,000000,37.95,38.64,37.59,38.39,4660147,0
+ADSK.US,D,20080221,000000,38.64,39.21,38.39,38.95,5996176,0
+ADSK.US,D,20080222,000000,39.22,39.78,38.19,38.6,5846400,0
+ADSK.US,D,20080225,000000,38.81,39.6,38.81,39.3,4238639,0
+ADSK.US,D,20080226,000000,39.07,39.68,38.84,39.1,6601001,0
+ADSK.US,D,20080227,000000,33.87,34.43,32.36,32.99,29708004,0
+ADSK.US,D,20080228,000000,32.84,33.39,32.76,33.11,8726405,0
+ADSK.US,D,20080229,000000,32.8,32.87,30.79,31.09,13575135,0
+ADSK.US,D,20080303,000000,30.97,31.61,30.2,30.35,10825180,0
+ADSK.US,D,20080304,000000,30.35,30.4,29.58,29.9,10255703,0
+ADSK.US,D,20080305,000000,30,31.54,29.98,31.5,9353894,0
+ADSK.US,D,20080306,000000,31.52,31.88,31.16,31.2,7289314,0
+ADSK.US,D,20080307,000000,31.01,31.9,30.99,31.61,7645828,0
+ADSK.US,D,20080310,000000,31.78,32.11,31.35,31.55,5387613,0
+ADSK.US,D,20080311,000000,31.9,33.26,31.71,33.21,6169335,0
+ADSK.US,D,20080312,000000,33.49,33.71,32.77,32.9,5042642,0
+ADSK.US,D,20080313,000000,32.65,34.73,32.12,34.53,7684786,0
+ADSK.US,D,20080314,000000,34.7,34.7,33.61,34.08,6822854,0
+ADSK.US,D,20080317,000000,33.52,34.35,33.19,33.91,5453807,0
+ADSK.US,D,20080318,000000,34.5,34.5,32.11,33.05,9338343,0
+ADSK.US,D,20080319,000000,32.71,33.03,31.36,31.39,10682211,0
+ADSK.US,D,20080320,000000,31.56,32.09,31.11,32,6867965,0
+ADSK.US,D,20080324,000000,32.18,32.7,31.9,32.63,3832942,0
+ADSK.US,D,20080325,000000,32.86,33.26,32.56,33.12,3435000,0
+ADSK.US,D,20080326,000000,32.93,33,32.38,32.74,2082194,0
+ADSK.US,D,20080327,000000,32.89,32.95,31.38,31.43,4187801,0
+ADSK.US,D,20080328,000000,32.61,32.61,31.67,31.77,3667375,0
+ADSK.US,D,20080331,000000,31.64,31.97,31.2,31.48,3939177,0
+ADSK.US,D,20080401,000000,31.16,32.86,31.16,32.83,3487948,0
+ADSK.US,D,20080402,000000,32.77,33.42,32.58,33.13,2870079,0
+ADSK.US,D,20080403,000000,33.09,33.53,32.76,33.49,3151933,0
+ADSK.US,D,20080404,000000,33.62,34.08,33.1,33.83,3804727,0
+ADSK.US,D,20080407,000000,33.81,34.05,33.31,33.73,3342280,0
+ADSK.US,D,20080408,000000,33.36,33.82,33.31,33.61,2787273,0
+ADSK.US,D,20080409,000000,33.74,33.93,32.56,32.7,2701828,0
+ADSK.US,D,20080410,000000,32.57,33.19,32.22,33.11,2408443,0
+ADSK.US,D,20080411,000000,32.7,33.07,31.91,31.99,1950686,0
+ADSK.US,D,20080414,000000,31.99,31.99,31.66,31.68,1899983,0
+ADSK.US,D,20080415,000000,31.63,31.73,30.84,31.47,2656954,0
+ADSK.US,D,20080416,000000,31.62,32.67,31.52,32.6,3979112,0
+ADSK.US,D,20080417,000000,32.36,32.85,31.94,32.22,2534794,0
+ADSK.US,D,20080418,000000,32.73,33.62,32.44,33.27,3509417,0
+ADSK.US,D,20080421,000000,33.07,33.83,32.65,33.75,2645391,0
+ADSK.US,D,20080422,000000,33.51,34.23,33.49,34.07,3643200,0
+ADSK.US,D,20080423,000000,33.71,36,33.65,35.55,6703950,0
+ADSK.US,D,20080424,000000,37.32,38.05,36.53,37.53,5521447,0
+ADSK.US,D,20080425,000000,37.77,39.5,37.42,39.38,5152227,0
+ADSK.US,D,20080428,000000,39.4,39.6,38.52,38.55,4701393,0
+ADSK.US,D,20080429,000000,38.41,39.27,37.75,38.92,4204538,0
+ADSK.US,D,20080430,000000,39.28,39.28,37.79,38,3792218,0
+ADSK.US,D,20080501,000000,37.75,39.41,37.7,39.31,2388902,0
+ADSK.US,D,20080502,000000,39.22,39.5,38.75,39.42,2754069,0
+ADSK.US,D,20080505,000000,38.98,39.02,37.86,38.35,4478699,0
+ADSK.US,D,20080506,000000,38.26,39.6,38.14,39.29,2099007,0
+ADSK.US,D,20080507,000000,39.35,39.35,38.68,38.9,2317995,0
+ADSK.US,D,20080508,000000,38.17,38.94,38.17,38.83,2244922,0
+ADSK.US,D,20080509,000000,38.33,39.49,38.26,39.1,1638545,0
+ADSK.US,D,20080512,000000,39.25,39.93,39,39.67,3922556,0
+ADSK.US,D,20080513,000000,39.87,40.37,39.32,40.08,3197639,0
+ADSK.US,D,20080514,000000,40.45,41.2,40.02,40.19,2462516,0
+ADSK.US,D,20080515,000000,40.19,41.12,39.48,40.94,3783180,0
+ADSK.US,D,20080516,000000,41.49,41.49,40.11,40.74,4680828,0
+ADSK.US,D,20080519,000000,40.55,40.96,40.05,40.27,1854050,0
+ADSK.US,D,20080520,000000,40.1,40.66,39.14,39.61,2182617,0
+ADSK.US,D,20080521,000000,39.82,40.44,39.11,39.43,2449152,0
+ADSK.US,D,20080522,000000,39.43,39.8,39.2,39.42,1612344,0
+ADSK.US,D,20080523,000000,39.15,39.23,38.45,38.75,2624664,0
+ADSK.US,D,20080527,000000,38.97,39.83,38.51,39.65,1757084,0
+ADSK.US,D,20080528,000000,39.65,39.74,38.97,39.7,1500063,0
+ADSK.US,D,20080529,000000,40.11,41.54,40.11,40.93,2685862,0
+ADSK.US,D,20080530,000000,40.87,41.44,40.55,41.16,2041115,0
+ADSK.US,D,20080602,000000,40.86,41.16,39.87,40.42,2421107,0
+ADSK.US,D,20080603,000000,40.65,41.2,39.99,40.56,2255353,0
+ADSK.US,D,20080604,000000,40.6,41.18,40.08,40.81,2535340,0
+ADSK.US,D,20080605,000000,40.65,41.57,40.55,41.49,2172188,0
+ADSK.US,D,20080606,000000,41.15,41.68,40.5,40.51,3386430,0
+ADSK.US,D,20080609,000000,40.83,40.85,39.99,40.77,2564132,0
+ADSK.US,D,20080610,000000,40.32,40.47,39.51,39.9,2415399,0
+ADSK.US,D,20080611,000000,39.76,39.97,38.17,38.24,3735600,0
+ADSK.US,D,20080612,000000,38.62,39.17,37.82,38.08,2939321,0
+ADSK.US,D,20080613,000000,38.49,39.14,37.97,38.54,3553755,0
+ADSK.US,D,20080616,000000,38.07,39.36,38.07,39.28,2788096,0
+ADSK.US,D,20080617,000000,39.26,39.89,38.8,39.51,2159641,0
+ADSK.US,D,20080618,000000,39.16,39.45,38.45,38.63,4240933,0
+ADSK.US,D,20080619,000000,38.64,38.88,37.86,38.8,2713725,0
+ADSK.US,D,20080620,000000,38.44,38.48,36.62,36.88,4964518,0
+ADSK.US,D,20080623,000000,36.9,37.18,35.86,36.09,4469382,0
+ADSK.US,D,20080624,000000,35.9,36.12,35.46,35.74,3039318,0
+ADSK.US,D,20080625,000000,35.79,36.71,35.54,36.35,3183872,0
+ADSK.US,D,20080626,000000,35.35,35.88,34.72,34.77,5214526,0
+ADSK.US,D,20080627,000000,34.81,34.85,33.59,34.03,5754698,0
+ADSK.US,D,20080630,000000,34.07,34.26,33.57,33.81,3701471,0
+ADSK.US,D,20080701,000000,33.48,34.99,33.45,34.64,4899346,0
+ADSK.US,D,20080702,000000,34.62,34.62,33.57,33.65,5309459,0
+ADSK.US,D,20080703,000000,34.18,34.5,33.78,33.96,1416409,0
+ADSK.US,D,20080707,000000,34.1,34.25,33.14,33.68,2979932,0
+ADSK.US,D,20080708,000000,33.55,34.62,33.42,34.6,2721045,0
+ADSK.US,D,20080709,000000,34.26,34.63,32.97,33.01,3084583,0
+ADSK.US,D,20080710,000000,33.19,33.94,33.05,33.72,2411790,0
+ADSK.US,D,20080711,000000,33.18,33.83,31.83,33.05,5382155,0
+ADSK.US,D,20080714,000000,33.29,33.71,32.97,33.3,2901395,0
+ADSK.US,D,20080715,000000,33.03,34.44,32.8,34.1,3266212,0
+ADSK.US,D,20080716,000000,34.05,35.49,33.89,35.25,3011580,0
+ADSK.US,D,20080717,000000,35.4,36.11,35.09,35.99,2744619,0
+ADSK.US,D,20080718,000000,35.68,36.15,34.92,36.01,3111869,0
+ADSK.US,D,20080721,000000,35.71,35.81,34,34.25,3948792,0
+ADSK.US,D,20080722,000000,33.03,34.1,32.37,33.81,6496967,0
+ADSK.US,D,20080723,000000,33.8,34.44,33.51,33.91,4075944,0
+ADSK.US,D,20080724,000000,33.75,33.9,32.7,32.74,2560545,0
+ADSK.US,D,20080725,000000,32.79,33.05,32.58,32.76,3509842,0
+ADSK.US,D,20080728,000000,32.95,32.95,32.09,32.2,2534814,0
+ADSK.US,D,20080729,000000,32.45,33.11,32.37,32.74,3751651,0
+ADSK.US,D,20080730,000000,32.8,33.01,32.25,32.75,3083919,0
+ADSK.US,D,20080731,000000,32.25,32.55,31.34,31.89,8163484,0
+ADSK.US,D,20080801,000000,32,33.77,31.61,33.67,8835830,0
+ADSK.US,D,20080804,000000,33.56,33.98,32.7,32.77,4307990,0
+ADSK.US,D,20080805,000000,33.04,33.85,32.77,33.72,4472451,0
+ADSK.US,D,20080806,000000,33.66,34.4,33.39,34.2,2951448,0
+ADSK.US,D,20080807,000000,34.07,34.56,33.8,34.1,2695535,0
+ADSK.US,D,20080808,000000,34.25,35.34,34.07,35.26,4478375,0
+ADSK.US,D,20080811,000000,34.84,35.82,34.59,35.54,3096226,0
+ADSK.US,D,20080812,000000,35.62,36,34.16,34.39,4252054,0
+ADSK.US,D,20080813,000000,34.43,34.68,33.68,34.28,4131985,0
+ADSK.US,D,20080814,000000,33.83,34.53,33,34.35,6433413,0
+ADSK.US,D,20080815,000000,37.9,39,37.46,38.37,13382325,0
+ADSK.US,D,20080818,000000,38.44,38.94,37.5,37.92,4114701,0
+ADSK.US,D,20080819,000000,37.72,38,36.47,36.61,3690857,0
+ADSK.US,D,20080820,000000,36.96,37.45,36.63,37.13,3532533,0
+ADSK.US,D,20080821,000000,36.95,37.06,36.23,36.62,1874658,0
+ADSK.US,D,20080822,000000,36.87,37.32,36.46,37.16,1879572,0
+ADSK.US,D,20080825,000000,36.36,36.97,35.83,36.2,2769460,0
+ADSK.US,D,20080826,000000,36.22,36.59,35.91,36.4,1956248,0
+ADSK.US,D,20080827,000000,36.51,37.31,35.97,36.93,2489226,0
+ADSK.US,D,20080828,000000,37.16,37.65,36.58,37.54,2175971,0
+ADSK.US,D,20080829,000000,37.2,37.23,35.46,35.53,3365209,0
+ADSK.US,D,20080902,000000,36.27,36.51,35.31,35.43,2790083,0
+ADSK.US,D,20080903,000000,35.48,35.48,34.28,34.62,3867545,0
+ADSK.US,D,20080904,000000,34.4,34.93,34.02,34.37,4374672,0
+ADSK.US,D,20080905,000000,34.01,34.6,33.11,33.77,3028879,0
+ADSK.US,D,20080908,000000,34.48,34.56,33.56,34.34,3441052,0
+ADSK.US,D,20080909,000000,34.45,34.61,33.93,33.95,4459139,0
+ADSK.US,D,20080910,000000,33.94,34.11,33.31,33.46,3391945,0
+ADSK.US,D,20080911,000000,33.26,34.38,33.15,34.32,3299575,0
+ADSK.US,D,20080912,000000,33.99,34.66,33.57,34.44,3387336,0
+ADSK.US,D,20080915,000000,33.03,34.29,32.85,33.42,4057715,0
+ADSK.US,D,20080916,000000,33.09,34.3,32.88,33.54,5080766,0
+ADSK.US,D,20080917,000000,33.69,33.76,31.84,32.15,5685112,0
+ADSK.US,D,20080918,000000,32.65,33.85,30.96,33.46,6510718,0
+ADSK.US,D,20080919,000000,35.13,37.45,15.06,35.71,6918346,0
+ADSK.US,D,20080922,000000,35.22,35.35,33.5,33.51,3210139,0
+ADSK.US,D,20080923,000000,33.78,34.2,32.96,33.15,2526286,0
+ADSK.US,D,20080924,000000,33.34,34.46,33.23,33.6,2316427,0
+ADSK.US,D,20080925,000000,34,35,33.48,34.21,2623072,0
+ADSK.US,D,20080926,000000,33.57,35.35,33.08,35.21,3207036,0
+ADSK.US,D,20080929,000000,34.63,34.97,31.85,32.17,4595043,0
+ADSK.US,D,20080930,000000,32.75,33.55,31.57,33.55,3875398,0
+ADSK.US,D,20081001,000000,32.55,33,31.8,32.52,3946072,0
+ADSK.US,D,20081002,000000,32.38,32.54,30.32,30.45,3620947,0
+ADSK.US,D,20081003,000000,30.78,32.4,30.5,30.72,4576234,0
+ADSK.US,D,20081006,000000,30.16,30.61,26.87,28.46,5716950,0
+ADSK.US,D,20081007,000000,28.56,28.89,26.86,26.87,4445295,0
+ADSK.US,D,20081008,000000,26.6,29.23,26.5,27.06,5500870,0
+ADSK.US,D,20081009,000000,27.05,27.61,25,25.25,4618085,0
+ADSK.US,D,20081010,000000,24.28,25.53,23.02,24.2,6581266,0
+ADSK.US,D,20081013,000000,25.26,27.88,25.14,27.77,6904546,0
+ADSK.US,D,20081014,000000,28.28,28.97,25.26,25.85,5186974,0
+ADSK.US,D,20081015,000000,25.48,26.14,23.15,23.2,4554600,0
+ADSK.US,D,20081016,000000,23.07,25.54,22.5,25.38,6036663,0
+ADSK.US,D,20081017,000000,24.75,28.25,24.12,24.56,3943788,0
+ADSK.US,D,20081020,000000,24.86,25.51,24.32,25.17,2967881,0
+ADSK.US,D,20081021,000000,24.92,25.4,24.32,24.38,5552328,0
+ADSK.US,D,20081022,000000,23.44,23.88,22.15,22.85,4388010,0
+ADSK.US,D,20081023,000000,22.95,23.35,21.56,22.92,3662686,0
+ADSK.US,D,20081024,000000,21.4,22.74,21.07,21.84,2969177,0
+ADSK.US,D,20081027,000000,21.45,21.9,20.64,20.68,3142726,0
+ADSK.US,D,20081028,000000,21.41,23.36,20.27,23.24,4563411,0
+ADSK.US,D,20081029,000000,23.92,23.92,22.22,22.31,3395347,0
+ADSK.US,D,20081030,000000,22.64,22.92,20.93,21.96,3918279,0
+ADSK.US,D,20081031,000000,21.88,22.28,20.55,21.31,5430396,0
+ADSK.US,D,20081103,000000,21.39,23.24,21.12,22.88,5740842,0
+ADSK.US,D,20081104,000000,22.92,23.65,21.73,22.5,9035455,0
+ADSK.US,D,20081105,000000,21.72,22.49,21,21,3125129,0
+ADSK.US,D,20081106,000000,21.06,21.53,19.69,19.88,5311156,0
+ADSK.US,D,20081107,000000,20.08,20.97,19.89,20.76,3008822,0
+ADSK.US,D,20081110,000000,21.19,21.5,20.3,20.45,2918948,0
+ADSK.US,D,20081111,000000,20.25,20.47,19.46,19.77,3301849,0
+ADSK.US,D,20081112,000000,19.54,19.95,19.02,19.03,3826723,0
+ADSK.US,D,20081113,000000,19.39,20.84,18.18,20.84,5660794,0
+ADSK.US,D,20081114,000000,20.43,20.64,19.17,19.53,3204056,0
+ADSK.US,D,20081117,000000,19.2,19.94,18.66,19.09,3912014,0
+ADSK.US,D,20081118,000000,19,19.69,18.51,19.15,4661214,0
+ADSK.US,D,20081119,000000,19.22,19.57,17.69,17.86,4202104,0
+ADSK.US,D,20081120,000000,17.68,18.44,16.58,16.82,6113705,0
+ADSK.US,D,20081121,000000,13.4,14.44,12.45,14.37,15513684,0
+ADSK.US,D,20081124,000000,14.77,15.84,13.99,15.69,6696697,0
+ADSK.US,D,20081125,000000,15.79,16.33,14.97,16.02,5903775,0
+ADSK.US,D,20081126,000000,15.72,17.06,15.6,16.89,3787417,0
+ADSK.US,D,20081128,000000,16.72,16.97,16.24,16.59,1308747,0
+ADSK.US,D,20081201,000000,16.24,16.42,14.82,14.83,3329685,0
+ADSK.US,D,20081202,000000,15.05,15.69,14.81,15.57,3262415,0
+ADSK.US,D,20081203,000000,15.16,16.07,14.94,15.84,4125772,0
+ADSK.US,D,20081204,000000,15.43,15.95,14.91,15.13,3794144,0
+ADSK.US,D,20081205,000000,14.82,16.13,14.75,16.04,2978532,0
+ADSK.US,D,20081208,000000,16.88,18.55,16.73,18.35,5182750,0
+ADSK.US,D,20081209,000000,18,19.51,18,18.26,4608497,0
+ADSK.US,D,20081210,000000,18.32,18.65,17.57,17.99,3366015,0
+ADSK.US,D,20081211,000000,17.81,18.14,17.36,17.39,3209939,0
+ADSK.US,D,20081212,000000,17.36,18.58,17.31,18.4,2919702,0
+ADSK.US,D,20081215,000000,18.51,18.64,17.37,17.61,2837454,0
+ADSK.US,D,20081216,000000,17.87,19.17,17.58,19.13,3326754,0
+ADSK.US,D,20081217,000000,18.83,19.54,18.61,19.21,3823226,0
+ADSK.US,D,20081218,000000,19.14,19.33,18.15,18.41,3992864,0
+ADSK.US,D,20081219,000000,18.43,18.97,18.26,18.52,4189482,0
+ADSK.US,D,20081222,000000,18.52,18.71,17.81,18.26,2439889,0
+ADSK.US,D,20081223,000000,18.16,18.84,17.83,18.34,1892022,0
+ADSK.US,D,20081224,000000,18.43,18.74,18.24,18.69,717080,0
+ADSK.US,D,20081226,000000,18.8,18.94,18.58,18.89,1733934,0
+ADSK.US,D,20081229,000000,18.9,18.9,18.12,18.43,2983658,0
+ADSK.US,D,20081230,000000,18.55,19.01,18.34,18.97,2609942,0
+ADSK.US,D,20081231,000000,18.92,20.01,18.85,19.65,2372542,0
+ADSK.US,D,20090102,000000,19.55,20.76,19.55,20.68,2845533,0
+ADSK.US,D,20090105,000000,20.49,20.92,20.05,20.88,3018583,0
+ADSK.US,D,20090106,000000,21.11,21.7,20.71,20.85,3883497,0
+ADSK.US,D,20090107,000000,20.55,20.58,19.89,20.07,3831353,0
+ADSK.US,D,20090108,000000,19.53,19.61,18.96,19.2,5390699,0
+ADSK.US,D,20090109,000000,19.38,19.55,18.4,18.47,4673851,0
+ADSK.US,D,20090112,000000,18.52,19.11,18.42,18.78,4674261,0
+ADSK.US,D,20090113,000000,18.78,19.05,18.18,18.46,4288166,0
+ADSK.US,D,20090114,000000,18.19,18.2,17.35,17.73,5476294,0
+ADSK.US,D,20090115,000000,15.85,16.18,14.98,15.48,12034411,0
+ADSK.US,D,20090116,000000,15.79,16.64,15.48,16.14,7731556,0
+ADSK.US,D,20090120,000000,16.09,16.31,15.71,15.72,6758303,0
+ADSK.US,D,20090121,000000,16.07,16.78,15.52,16.77,5039272,0
+ADSK.US,D,20090122,000000,16.31,16.44,15.73,16.13,4109444,0
+ADSK.US,D,20090123,000000,15.61,16.5,15.51,16.26,3603231,0
+ADSK.US,D,20090126,000000,16.47,16.77,16.09,16.43,3531381,0
+ADSK.US,D,20090127,000000,16.45,17.28,16.25,16.91,4032003,0
+ADSK.US,D,20090128,000000,17.29,17.35,16.97,17.25,4172742,0
+ADSK.US,D,20090129,000000,17.2,17.32,16.74,16.93,3306847,0
+ADSK.US,D,20090130,000000,17.13,17.21,16.43,16.56,3643191,0
+ADSK.US,D,20090202,000000,16.4,16.75,16.22,16.53,3940675,0
+ADSK.US,D,20090203,000000,16.57,17.26,16.45,17.19,4174350,0
+ADSK.US,D,20090204,000000,17.21,17.81,17.2,17.41,3899209,0
+ADSK.US,D,20090205,000000,17.3,18.05,17.04,17.81,4519793,0
+ADSK.US,D,20090206,000000,17.81,18.72,17.61,18.54,3155988,0
+ADSK.US,D,20090209,000000,18.55,18.64,18,18.2,2984883,0
+ADSK.US,D,20090210,000000,17.99,18.31,17.1,17.2,3506121,0
+ADSK.US,D,20090211,000000,17.34,17.76,17.05,17.45,2305135,0
+ADSK.US,D,20090212,000000,17,17.71,16.86,17.55,3206780,0
+ADSK.US,D,20090213,000000,17.62,18.09,17.43,17.56,2079142,0
+ADSK.US,D,20090217,000000,16.94,16.96,16.46,16.57,2732068,0
+ADSK.US,D,20090218,000000,16.64,16.71,16.14,16.31,2670749,0
+ADSK.US,D,20090219,000000,16.55,17.05,15.85,15.85,5843197,0
+ADSK.US,D,20090220,000000,15.75,15.87,15.09,15.26,9833551,0
+ADSK.US,D,20090223,000000,15.4,15.62,14.35,14.39,7687412,0
+ADSK.US,D,20090224,000000,14.52,14.82,14.35,14.6,8544631,0
+ADSK.US,D,20090225,000000,14.5,14.64,14.1,14.3,10346407,0
+ADSK.US,D,20090226,000000,14.43,14.46,13.86,14.06,8457444,0
+ADSK.US,D,20090227,000000,12.75,13.2,12.53,12.69,13025252,0
+ADSK.US,D,20090302,000000,12.52,12.76,11.7,11.86,12876765,0
+ADSK.US,D,20090303,000000,11.84,12.19,11.74,11.79,7677370,0
+ADSK.US,D,20090304,000000,12.04,12.73,12.01,12.51,7582240,0
+ADSK.US,D,20090305,000000,12.29,12.38,11.81,12.05,7818745,0
+ADSK.US,D,20090306,000000,12.28,12.52,11.76,12.02,5355085,0
+ADSK.US,D,20090309,000000,11.93,12.26,11.75,11.78,4951693,0
+ADSK.US,D,20090310,000000,11.79,12.56,11.79,12.54,6452855,0
+ADSK.US,D,20090311,000000,12.04,12.61,12,12.31,6274698,0
+ADSK.US,D,20090312,000000,12.35,12.78,12.18,12.74,5425500,0
+ADSK.US,D,20090313,000000,12.76,12.83,12.45,12.83,5812197,0
+ADSK.US,D,20090316,000000,12.83,13.21,12.7,12.88,7227087,0
+ADSK.US,D,20090317,000000,12.89,13.21,12.62,13.21,3594407,0
+ADSK.US,D,20090318,000000,13.08,14.26,12.8,14,5531208,0
+ADSK.US,D,20090319,000000,14.21,14.53,13.7,13.87,4269876,0
+ADSK.US,D,20090320,000000,14.06,14.21,13.37,13.39,5047889,0
+ADSK.US,D,20090323,000000,13.68,14.6,13.43,14.59,3437685,0
+ADSK.US,D,20090324,000000,14.42,14.93,14.15,14.85,5743486,0
+ADSK.US,D,20090325,000000,14.96,15.47,14.63,15.3,7981894,0
+ADSK.US,D,20090326,000000,15.59,16.18,15.47,16.16,5497807,0
+ADSK.US,D,20090327,000000,15.84,16.24,15.72,16.07,5962175,0
+ADSK.US,D,20090330,000000,15.71,15.97,14.91,15.23,6060850,0
+ADSK.US,D,20090331,000000,16.58,17.32,16.03,16.81,10268598,0
+ADSK.US,D,20090401,000000,16.19,17.25,16.1,17.11,8038457,0
+ADSK.US,D,20090402,000000,17.47,18.7,17.32,17.98,9565916,0
+ADSK.US,D,20090403,000000,17.71,18.1,17.4,17.99,6034224,0
+ADSK.US,D,20090406,000000,17.81,18.39,17.58,18.27,6304806,0
+ADSK.US,D,20090407,000000,17.93,17.99,17.41,17.7,4293476,0
+ADSK.US,D,20090408,000000,17.7,18.5,17.67,18.44,4890832,0
+ADSK.US,D,20090409,000000,18.79,19.34,18.79,19.3,4458294,0
+ADSK.US,D,20090413,000000,19.18,19.18,18.61,18.76,4033077,0
+ADSK.US,D,20090414,000000,18.6,18.83,18.31,18.5,3424037,0
+ADSK.US,D,20090415,000000,18.38,18.49,18.01,18.39,3986043,0
+ADSK.US,D,20090416,000000,18.52,18.52,17.77,18.38,6960933,0
+ADSK.US,D,20090417,000000,18.39,18.61,18.01,18.51,4106708,0
+ADSK.US,D,20090420,000000,18.14,18.25,17.49,17.54,3539588,0
+ADSK.US,D,20090421,000000,17.36,18.26,17.25,18.15,3643858,0
+ADSK.US,D,20090422,000000,17.93,19.56,17.78,18.81,6847841,0
+ADSK.US,D,20090423,000000,18.8,19.08,18.04,18.52,5130578,0
+ADSK.US,D,20090424,000000,18.62,19.85,18.3,19.68,6392156,0
+ADSK.US,D,20090427,000000,19.14,19.55,18.93,19.01,3964992,0
+ADSK.US,D,20090428,000000,18.77,19.08,18.54,18.7,3220343,0
+ADSK.US,D,20090429,000000,18.84,19.66,18.62,19.45,3524902,0
+ADSK.US,D,20090430,000000,19.6,20.3,19.32,19.94,4285194,0
+ADSK.US,D,20090501,000000,19.95,19.98,19.47,19.63,2495274,0
+ADSK.US,D,20090504,000000,19.86,20.52,19.75,20.47,3159403,0
+ADSK.US,D,20090505,000000,20.3,20.65,20.08,20.44,3623764,0
+ADSK.US,D,20090506,000000,20.65,20.66,19.87,20.47,3074818,0
+ADSK.US,D,20090507,000000,20.33,20.57,19.25,19.47,4228603,0
+ADSK.US,D,20090508,000000,19.72,20.05,19.33,19.7,4074302,0
+ADSK.US,D,20090511,000000,19.42,19.99,19,19.8,2084952,0
+ADSK.US,D,20090512,000000,19.95,19.95,19.1,19.4,2059658,0
+ADSK.US,D,20090513,000000,19.15,19.2,18.5,18.5,2863487,0
+ADSK.US,D,20090514,000000,18.61,19.12,18.58,18.84,2039088,0
+ADSK.US,D,20090515,000000,18.79,19.29,18.43,19,2986399,0
+ADSK.US,D,20090518,000000,19.05,19.48,18.53,19.48,2487980,0
+ADSK.US,D,20090519,000000,19.5,19.86,19.25,19.42,4220836,0
+ADSK.US,D,20090520,000000,19.48,19.88,19,19.14,3886829,0
+ADSK.US,D,20090521,000000,18.88,19,18.54,18.83,5863027,0
+ADSK.US,D,20090522,000000,21.14,21.52,20.55,20.7,11798246,0
+ADSK.US,D,20090526,000000,20.3,21.22,20.1,21.12,5171121,0
+ADSK.US,D,20090527,000000,21.18,21.86,20.94,21.16,3602754,0
+ADSK.US,D,20090528,000000,21.31,21.68,20.75,21.19,3055195,0
+ADSK.US,D,20090529,000000,21.32,21.5,20.82,21.46,3544085,0
+ADSK.US,D,20090601,000000,21.57,22.75,21.46,22.66,5231625,0
+ADSK.US,D,20090602,000000,22.56,22.85,22.17,22.22,2990871,0
+ADSK.US,D,20090603,000000,22.06,22.35,21.63,22.08,2345135,0
+ADSK.US,D,20090604,000000,22.08,22.37,21.76,22.19,2771190,0
+ADSK.US,D,20090605,000000,22.38,22.6,21.83,22.17,3487876,0
+ADSK.US,D,20090608,000000,22.19,22.24,21.63,22.03,2998355,0
+ADSK.US,D,20090609,000000,22.18,22.59,21.95,22.46,2858437,0
+ADSK.US,D,20090610,000000,22.51,22.65,21.88,22.3,2118382,0
+ADSK.US,D,20090611,000000,22.22,22.74,22.2,22.4,1903426,0
+ADSK.US,D,20090612,000000,22.19,22.33,21.82,22.24,2090230,0
+ADSK.US,D,20090615,000000,21.97,21.97,21.11,21.31,2757666,0
+ADSK.US,D,20090616,000000,21.33,21.62,20.95,20.98,2024073,0
+ADSK.US,D,20090617,000000,21.08,21.23,20.84,20.97,2686947,0
+ADSK.US,D,20090618,000000,20.99,21,20.51,20.72,2006933,0
+ADSK.US,D,20090619,000000,20.99,21.05,20.34,20.54,3646146,0
+ADSK.US,D,20090622,000000,20.25,20.4,19.77,19.8,3148477,0
+ADSK.US,D,20090623,000000,19.87,19.98,19.58,19.74,2831994,0
+ADSK.US,D,20090624,000000,19.79,20.12,19.57,19.84,3195531,0
+ADSK.US,D,20090625,000000,19.59,20.14,19.52,20.08,2540073,0
+ADSK.US,D,20090626,000000,19.96,20.1,19.68,19.75,3530362,0
+ADSK.US,D,20090629,000000,19.79,20.12,19.5,19.54,4133859,0
+ADSK.US,D,20090630,000000,19.54,19.65,18.93,18.98,4540012,0
+ADSK.US,D,20090701,000000,19.12,19.24,18.64,18.66,6695325,0
+ADSK.US,D,20090702,000000,18.63,18.74,18.05,18.11,4577813,0
+ADSK.US,D,20090706,000000,18.07,18.22,17.78,18.17,4761176,0
+ADSK.US,D,20090707,000000,18.12,18.3,17.69,17.69,3915464,0
+ADSK.US,D,20090708,000000,17.68,17.9,16.91,17.01,8001255,0
+ADSK.US,D,20090709,000000,16.93,17.96,16.91,17.75,6503909,0
+ADSK.US,D,20090710,000000,17.6,18.05,17.56,17.79,4699395,0
+ADSK.US,D,20090713,000000,17.81,18,17.28,17.96,2663150,0
+ADSK.US,D,20090714,000000,17.86,18.05,17.74,18.04,3215457,0
+ADSK.US,D,20090715,000000,18.16,18.48,18.1,18.46,4288607,0
+ADSK.US,D,20090716,000000,18.29,18.75,18.17,18.68,2709445,0
+ADSK.US,D,20090717,000000,18.73,18.88,18.58,18.77,2634993,0
+ADSK.US,D,20090720,000000,18.78,19.37,18.75,19.31,3611720,0
+ADSK.US,D,20090721,000000,19.31,20.38,19.15,20.34,8280875,0
+ADSK.US,D,20090722,000000,20.55,21.35,20.3,21.14,9222201,0
+ADSK.US,D,20090723,000000,20.86,22.13,20.82,21.96,7719195,0
+ADSK.US,D,20090724,000000,21.67,22.33,21.48,22.3,4907280,0
+ADSK.US,D,20090727,000000,21.64,22.3,21.52,21.9,4747368,0
+ADSK.US,D,20090728,000000,22.68,22.95,22.28,22.51,7932686,0
+ADSK.US,D,20090729,000000,22.35,22.48,21.81,21.92,4807262,0
+ADSK.US,D,20090730,000000,22.3,22.47,21.68,21.79,5722269,0
+ADSK.US,D,20090731,000000,22.03,22.17,21.77,21.81,3086466,0
+ADSK.US,D,20090803,000000,22.19,22.19,21.63,21.89,5763376,0
+ADSK.US,D,20090804,000000,21.86,21.93,21.69,21.92,3303298,0
+ADSK.US,D,20090805,000000,22.05,22.5,21.57,21.76,4265331,0
+ADSK.US,D,20090806,000000,21.77,22.07,21.59,21.81,5265158,0
+ADSK.US,D,20090807,000000,22.6,23.88,22.44,23.76,8037741,0
+ADSK.US,D,20090810,000000,23.45,24.19,23.31,23.87,6372541,0
+ADSK.US,D,20090811,000000,23.8,24.29,23.8,23.99,5377038,0
+ADSK.US,D,20090812,000000,23.86,25.16,23.85,24.73,7606151,0
+ADSK.US,D,20090813,000000,24.84,24.89,23.81,24.2,10503450,0
+ADSK.US,D,20090814,000000,25.25,25.61,25.03,25.38,13572544,0
+ADSK.US,D,20090817,000000,24.82,24.96,23.8,23.84,5652417,0
+ADSK.US,D,20090818,000000,24.02,24.39,23.96,24.36,4797425,0
+ADSK.US,D,20090819,000000,24,24.27,23.65,24.17,4234484,0
+ADSK.US,D,20090820,000000,24.25,24.59,24.17,24.27,2784783,0
+ADSK.US,D,20090821,000000,24.4,24.91,24.14,24.51,3852345,0
+ADSK.US,D,20090824,000000,24.45,24.54,23.94,24.02,3580215,0
+ADSK.US,D,20090825,000000,24.18,24.47,24,24.28,2936873,0
+ADSK.US,D,20090826,000000,24.31,24.59,23.98,24.19,2608118,0
+ADSK.US,D,20090827,000000,24.23,24.37,23.61,24.26,2339806,0
+ADSK.US,D,20090828,000000,24.45,24.68,23.63,23.92,2451691,0
+ADSK.US,D,20090831,000000,23.87,23.89,23.32,23.43,2343566,0
+ADSK.US,D,20090901,000000,23.59,23.99,22.69,22.7,3726395,0
+ADSK.US,D,20090902,000000,22.7,22.96,22.5,22.76,2686377,0
+ADSK.US,D,20090903,000000,22.76,22.93,22.33,22.56,3078397,0
+ADSK.US,D,20090904,000000,22.48,23.3,22.41,23.12,3023848,0
+ADSK.US,D,20090908,000000,23,23.13,22.64,22.81,4203904,0
+ADSK.US,D,20090909,000000,22.85,23.24,22.69,22.91,4370841,0
+ADSK.US,D,20090910,000000,22.9,23.83,22.7,23.78,5217821,0
+ADSK.US,D,20090911,000000,23.7,24.4,23.45,24.19,4329135,0
+ADSK.US,D,20090914,000000,23.76,24.12,23.76,23.92,2807360,0
+ADSK.US,D,20090915,000000,23.58,23.88,23.4,23.49,3018861,0
+ADSK.US,D,20090916,000000,23.48,24.1,23.4,24.07,3414863,0
+ADSK.US,D,20090917,000000,23.86,24.18,23.49,23.56,2590745,0
+ADSK.US,D,20090918,000000,23.59,23.79,23.2,23.54,3212884,0
+ADSK.US,D,20090921,000000,23.37,24.19,23.16,24.07,6113869,0
+ADSK.US,D,20090922,000000,24.23,24.3,23.72,23.9,2068539,0
+ADSK.US,D,20090923,000000,24.02,24.19,23.62,23.71,3156505,0
+ADSK.US,D,20090924,000000,23.9,23.99,23.35,23.52,2750753,0
+ADSK.US,D,20090925,000000,23.32,23.77,23.28,23.61,2993912,0
+ADSK.US,D,20090928,000000,23.6,24.24,23.57,24.06,2603571,0
+ADSK.US,D,20090929,000000,24.12,24.52,23.9,24.2,3402142,0
+ADSK.US,D,20090930,000000,24.17,24.49,23.41,23.8,4777410,0
+ADSK.US,D,20091001,000000,23.17,23.43,22.56,22.85,5423452,0
+ADSK.US,D,20091002,000000,22.64,22.75,22.33,22.62,4118524,0
+ADSK.US,D,20091005,000000,22.46,23.07,22.27,23.01,3675034,0
+ADSK.US,D,20091006,000000,23.2,23.85,23.11,23.76,3717035,0
+ADSK.US,D,20091007,000000,23.62,23.86,23.55,23.86,2203433,0
+ADSK.US,D,20091008,000000,23.9,24,23.61,23.92,3813579,0
+ADSK.US,D,20091009,000000,23.66,24.48,23.65,24.47,3047428,0
+ADSK.US,D,20091012,000000,24.3,25.21,24.17,25.02,4333636,0
+ADSK.US,D,20091013,000000,25.06,25.26,24.89,25.09,3375435,0
+ADSK.US,D,20091014,000000,25.09,25.45,24.95,25.23,3755236,0
+ADSK.US,D,20091015,000000,25.23,25.56,24.89,25.49,3548966,0
+ADSK.US,D,20091016,000000,25.4,25.58,25,25.49,3229763,0
+ADSK.US,D,20091019,000000,25.53,26,25.47,25.97,3133705,0
+ADSK.US,D,20091020,000000,25.96,26.07,25.51,25.71,3255643,0
+ADSK.US,D,20091021,000000,26.13,27.26,25.97,26.93,6323753,0
+ADSK.US,D,20091022,000000,27.02,27.18,26.51,27.08,3975464,0
+ADSK.US,D,20091023,000000,26.83,27.03,26.32,26.58,3379118,0
+ADSK.US,D,20091026,000000,26.46,26.82,25.93,26.11,3589966,0
+ADSK.US,D,20091027,000000,26.4,26.5,25.68,25.78,3055468,0
+ADSK.US,D,20091028,000000,25.86,26.07,25.48,25.48,4904139,0
+ADSK.US,D,20091029,000000,25.75,25.93,25.49,25.85,2348268,0
+ADSK.US,D,20091030,000000,25.66,25.93,24.9,24.93,2491499,0
+ADSK.US,D,20091102,000000,24.92,25.54,24.75,25.23,2370223,0
+ADSK.US,D,20091103,000000,25.1,25.25,24.73,25.23,2086951,0
+ADSK.US,D,20091104,000000,25.03,25.78,25.01,25.43,3570934,0
+ADSK.US,D,20091105,000000,25.26,26.17,25.17,26.12,1920982,0
+ADSK.US,D,20091106,000000,25.85,26.49,25.68,26.49,1626946,0
+ADSK.US,D,20091109,000000,26.45,27.62,26.17,27.59,2614537,0
+ADSK.US,D,20091110,000000,27.57,27.74,27.35,27.6,2084025,0
+ADSK.US,D,20091111,000000,27.79,27.97,27.41,27.69,1537222,0
+ADSK.US,D,20091112,000000,27.54,27.75,26.92,26.98,2852596,0
+ADSK.US,D,20091113,000000,27,27.48,27,27.25,3684093,0
+ADSK.US,D,20091116,000000,27.45,27.66,27.24,27.44,4133277,0
+ADSK.US,D,20091117,000000,27.24,27.43,26.86,27,7215049,0
+ADSK.US,D,20091118,000000,24.99,25.3,23.86,24.2,19718249,0
+ADSK.US,D,20091119,000000,24,24.37,23.74,24.05,4820323,0
+ADSK.US,D,20091120,000000,23.95,24.05,23.48,23.81,4633251,0
+ADSK.US,D,20091123,000000,24.1,24.62,23.97,24.36,5076221,0
+ADSK.US,D,20091124,000000,24.35,24.4,23.71,23.88,3364951,0
+ADSK.US,D,20091125,000000,23.88,24.21,23.67,24.03,2866900,0
+ADSK.US,D,20091127,000000,23.48,23.85,23.16,23.62,1690898,0
+ADSK.US,D,20091130,000000,23.47,23.61,23.07,23.45,3556110,0
+ADSK.US,D,20091201,000000,23.53,24.11,23.45,23.96,3508723,0
+ADSK.US,D,20091202,000000,23.83,24.01,23.3,23.91,5533336,0
+ADSK.US,D,20091203,000000,23.87,24.43,23.67,23.91,3885984,0
+ADSK.US,D,20091204,000000,24.15,25.07,23.86,24.95,8337651,0
+ADSK.US,D,20091207,000000,24.95,25.02,24.56,24.72,2549764,0
+ADSK.US,D,20091208,000000,24.57,24.7,24.19,24.5,2306203,0
+ADSK.US,D,20091209,000000,24.35,24.43,23.6,23.74,6622523,0
+ADSK.US,D,20091210,000000,23.86,24.07,23.42,23.44,5119849,0
+ADSK.US,D,20091211,000000,23.66,23.75,23.24,23.63,5512397,0
+ADSK.US,D,20091214,000000,23.7,24.61,23.4,24.56,4706882,0
+ADSK.US,D,20091215,000000,24.5,24.66,24.19,24.45,4136955,0
+ADSK.US,D,20091216,000000,24.4,24.73,24.26,24.52,2803156,0
+ADSK.US,D,20091217,000000,24.36,24.47,24.16,24.19,2572478,0
+ADSK.US,D,20091218,000000,24.4,24.65,24.18,24.61,3951919,0
+ADSK.US,D,20091221,000000,24.71,25.07,24.62,25.02,1815767,0
+ADSK.US,D,20091222,000000,25.02,25.25,24.96,25,1543655,0
+ADSK.US,D,20091223,000000,25.01,25.3,24.94,25.3,1141053,0
+ADSK.US,D,20091224,000000,25.19,25.9,25.12,25.88,928254,0
+ADSK.US,D,20091228,000000,25.9,25.9,25.28,25.44,2113576,0
+ADSK.US,D,20091229,000000,25.36,25.55,25.25,25.51,1498230,0
+ADSK.US,D,20091230,000000,25.5,25.63,25.39,25.52,1584796,0
+ADSK.US,D,20091231,000000,25.64,25.65,25.39,25.41,1959333,0
+ADSK.US,D,20100104,000000,25.71,25.83,25.61,25.67,2228507,0
+ADSK.US,D,20100105,000000,25.6,25.71,25.06,25.28,3008745,0
+ADSK.US,D,20100106,000000,25.12,25.52,24.83,25.34,6638328,0
+ADSK.US,D,20100107,000000,25.17,25.58,25.11,25.48,4161174,0
+ADSK.US,D,20100108,000000,25.23,26.4,25.22,26.26,4648295,0
+ADSK.US,D,20100111,000000,26.36,26.49,26.07,26.25,2151299,0
+ADSK.US,D,20100112,000000,26.08,26.23,25.63,25.89,3993223,0
+ADSK.US,D,20100113,000000,25.87,26.43,25.87,26.25,2664965,0
+ADSK.US,D,20100114,000000,26.34,26.8,26.27,26.6,2659437,0
+ADSK.US,D,20100115,000000,26.53,26.75,25.84,26.08,3405844,0
+ADSK.US,D,20100119,000000,26.11,26.43,25.88,26.17,2395067,0
+ADSK.US,D,20100120,000000,25.92,26.19,25.29,26.12,3806664,0
+ADSK.US,D,20100121,000000,25.96,26.39,25.56,25.69,3318886,0
+ADSK.US,D,20100122,000000,25.76,25.78,24.95,25.1,4553964,0
+ADSK.US,D,20100125,000000,25.18,25.42,24.7,24.75,3712891,0
+ADSK.US,D,20100126,000000,24.61,24.81,24.32,24.38,3478391,0
+ADSK.US,D,20100127,000000,24.39,24.58,24.09,24.47,2305740,0
+ADSK.US,D,20100128,000000,24.4,24.65,23.71,23.79,4570204,0
+ADSK.US,D,20100129,000000,23.84,24.1,23.59,23.79,5131937,0
+ADSK.US,D,20100201,000000,23.88,24.08,23.55,23.81,3697751,0
+ADSK.US,D,20100202,000000,23.67,24.05,23.67,23.95,2610538,0
+ADSK.US,D,20100203,000000,23.76,24.07,23.6,24.02,2190250,0
+ADSK.US,D,20100204,000000,23.89,23.89,22.95,22.95,4882250,0
+ADSK.US,D,20100205,000000,23.11,23.39,22.5,23.07,5224775,0
+ADSK.US,D,20100208,000000,22.97,23.45,22.93,23.1,3664899,0
+ADSK.US,D,20100209,000000,23.36,23.9,23.24,23.55,5002378,0
+ADSK.US,D,20100210,000000,23.67,23.88,23.32,23.59,2689672,0
+ADSK.US,D,20100211,000000,23.61,24.28,23.41,24.18,3197235,0
+ADSK.US,D,20100212,000000,23.95,24.3,23.8,24.22,4231039,0
+ADSK.US,D,20100216,000000,25.06,25.45,24.85,25.24,6150930,0
+ADSK.US,D,20100217,000000,25.43,26.04,25.39,25.88,4877666,0
+ADSK.US,D,20100218,000000,25.91,26.04,25.73,25.92,2333824,0
+ADSK.US,D,20100219,000000,25.89,26.22,25.81,25.99,2929450,0
+ADSK.US,D,20100222,000000,26.23,26.55,25.95,26.08,4149452,0
+ADSK.US,D,20100223,000000,26.04,26.16,25.57,25.66,5891223,0
+ADSK.US,D,20100224,000000,27.76,28.49,27.5,27.89,14246736,0
+ADSK.US,D,20100225,000000,27.23,28,27.13,27.93,6061254,0
+ADSK.US,D,20100226,000000,27.86,28.12,27.58,27.88,3554601,0
+ADSK.US,D,20100301,000000,28,28.41,27.97,28.15,3607011,0
+ADSK.US,D,20100302,000000,28.23,28.94,28.19,28.49,4580493,0
+ADSK.US,D,20100303,000000,28.67,28.94,28.43,28.61,3078780,0
+ADSK.US,D,20100304,000000,28.73,28.77,28.23,28.47,3184582,0
+ADSK.US,D,20100305,000000,28.76,28.99,28.53,28.85,2954799,0
+ADSK.US,D,20100308,000000,28.72,29.15,28.7,28.91,2094070,0
+ADSK.US,D,20100309,000000,28.73,29.22,28.68,29.06,1644563,0
+ADSK.US,D,20100310,000000,29.06,29.43,28.75,29.18,3818278,0
+ADSK.US,D,20100311,000000,28.88,29.16,28.87,29.03,2811183,0
+ADSK.US,D,20100312,000000,29.09,29.34,28.98,29.16,2589774,0
+ADSK.US,D,20100315,000000,28.99,29.3,28.97,29.26,1316507,0
+ADSK.US,D,20100316,000000,29.19,29.35,29.09,29.31,1337714,0
+ADSK.US,D,20100317,000000,29.85,29.96,29.49,29.52,2864399,0
+ADSK.US,D,20100318,000000,29.59,29.73,29.35,29.42,2597494,0
+ADSK.US,D,20100319,000000,29.44,29.64,28.93,29.11,3888426,0
+ADSK.US,D,20100322,000000,28.99,29.7,28.95,29.5,1859141,0
+ADSK.US,D,20100323,000000,29.61,29.82,29.5,29.71,2278258,0
+ADSK.US,D,20100324,000000,29.77,29.79,29.39,29.43,2421199,0
+ADSK.US,D,20100325,000000,29.71,29.96,29.48,29.49,2624931,0
+ADSK.US,D,20100326,000000,29.39,29.76,29.23,29.5,2764496,0
+ADSK.US,D,20100329,000000,29.55,29.75,29.44,29.56,1995304,0
+ADSK.US,D,20100330,000000,29.47,29.58,29.08,29.4,2309185,0
+ADSK.US,D,20100331,000000,29.21,29.6,29.13,29.38,1887062,0
+ADSK.US,D,20100401,000000,28.7,29.59,28.7,29.16,4580751,0
+ADSK.US,D,20100405,000000,29.2,30.36,29.2,30.18,3582817,0
+ADSK.US,D,20100406,000000,30.02,31,29.94,30.91,5373730,0
+ADSK.US,D,20100407,000000,30.72,30.84,30.43,30.65,3387046,0
+ADSK.US,D,20100408,000000,30.56,31.22,30.38,31.09,4467072,0
+ADSK.US,D,20100409,000000,31.08,31.23,30.93,31.13,2571679,0
+ADSK.US,D,20100412,000000,31.14,31.5,31.03,31.43,2311214,0
+ADSK.US,D,20100413,000000,31.46,31.72,31.28,31.7,3636801,0
+ADSK.US,D,20100414,000000,31.6,31.75,31.48,31.7,1819636,0
+ADSK.US,D,20100415,000000,31.66,31.89,31.45,31.88,2087239,0
+ADSK.US,D,20100416,000000,31.88,32.01,31.44,31.55,3229716,0
+ADSK.US,D,20100419,000000,31.59,31.59,30.83,31.26,5260941,0
+ADSK.US,D,20100420,000000,31.61,32.19,31.36,32.16,2860888,0
+ADSK.US,D,20100421,000000,32.12,32.5,31.88,32.45,2628755,0
+ADSK.US,D,20100422,000000,32.32,33.72,32.08,33.64,5091260,0
+ADSK.US,D,20100423,000000,33.65,34.23,33.34,34.22,3931761,0
+ADSK.US,D,20100426,000000,34.38,35.18,34.09,34.72,0,0
+ADSK.US,D,20100427,000000,34.65,34.97,33.76,33.85,5425155,0
+ADSK.US,D,20100428,000000,33.96,34.21,33.82,34.13,5299686,0
+ADSK.US,D,20100429,000000,34.17,34.67,34.1,34.67,4136546,0
+ADSK.US,D,20100430,000000,34.64,34.82,33.88,33.99,3963094,0
+ADSK.US,D,20100503,000000,33.88,34.95,33.88,34.89,2795464,0
+ADSK.US,D,20100504,000000,34.27,34.28,32.92,33.25,6151429,0
+ADSK.US,D,20100505,000000,33.12,33.2,31.7,31.71,7703617,0
+ADSK.US,D,20100506,000000,31.64,31.98,28.65,30.56,7015273,0
+ADSK.US,D,20100507,000000,30.7,30.83,29.16,30.06,7068423,0
+ADSK.US,D,20100510,000000,31.34,32.47,31.27,32.4,5719447,0
+ADSK.US,D,20100511,000000,32.32,32.32,31.53,31.62,4818836,0
+ADSK.US,D,20100512,000000,31.71,32.82,31.41,32.77,3549650,0
+ADSK.US,D,20100513,000000,32.73,33.49,32.3,32.36,3090536,0
+ADSK.US,D,20100514,000000,32.03,32.21,30.43,30.77,6027480,0
+ADSK.US,D,20100517,000000,30.88,31.13,30.12,30.72,4559883,0
+ADSK.US,D,20100518,000000,31.05,31.19,29.95,30.15,4787918,0
+ADSK.US,D,20100519,000000,30.21,30.5,29.63,30.35,7434714,0
+ADSK.US,D,20100520,000000,30.68,30.76,28.22,28.28,12172523,0
+ADSK.US,D,20100521,000000,27.72,29.45,27.31,29.37,10653648,0
+ADSK.US,D,20100524,000000,29.21,29.82,28.84,29.42,5360434,0
+ADSK.US,D,20100525,000000,28.59,29,27.77,28.97,4678540,0
+ADSK.US,D,20100526,000000,29,29.57,28.49,28.66,3939337,0
+ADSK.US,D,20100527,000000,29.49,29.61,29.06,29.59,3485356,0
+ADSK.US,D,20100528,000000,29.49,29.7,28.84,29.26,4341079,0
+ADSK.US,D,20100601,000000,28.88,29.58,28.5,28.56,4243945,0
+ADSK.US,D,20100602,000000,28.92,29.28,28.41,29.24,2956232,0
+ADSK.US,D,20100603,000000,29.08,30.02,29.08,29.98,3791853,0
+ADSK.US,D,20100604,000000,29.35,29.5,27.79,27.92,5716162,0
+ADSK.US,D,20100607,000000,27.54,27.73,26.55,26.69,6593595,0
+ADSK.US,D,20100608,000000,26.6,26.89,25.79,26.3,7458543,0
+ADSK.US,D,20100609,000000,26.38,27.44,26.32,26.44,5864903,0
+ADSK.US,D,20100610,000000,26.76,27.45,26.62,27.4,3901359,0
+ADSK.US,D,20100611,000000,27.4,27.66,26.9,27.58,2187040,0
+ADSK.US,D,20100614,000000,27.77,27.95,27.43,27.49,3171492,0
+ADSK.US,D,20100615,000000,27.49,28.68,27.45,28.54,5789823,0
+ADSK.US,D,20100616,000000,28.32,28.69,28.18,28.5,3369997,0
+ADSK.US,D,20100617,000000,28.57,28.69,28.26,28.51,3274751,0
+ADSK.US,D,20100618,000000,28.57,29.36,28.44,29.24,4340593,0
+ADSK.US,D,20100621,000000,29.55,29.88,28.77,29,3293111,0
+ADSK.US,D,20100622,000000,29.01,29.46,28.39,28.43,2637507,0
+ADSK.US,D,20100623,000000,28.32,28.32,27.51,27.83,7103692,0
+ADSK.US,D,20100624,000000,27.58,27.6,26.13,26.26,8276320,0
+ADSK.US,D,20100625,000000,26.45,26.91,26.18,26.58,7556496,0
+ADSK.US,D,20100628,000000,26.47,26.62,25.97,26,4611316,0
+ADSK.US,D,20100629,000000,25.65,25.71,24.3,24.58,6236780,0
+ADSK.US,D,20100630,000000,24.58,24.77,24.32,24.36,5139810,0
+ADSK.US,D,20100701,000000,24.5,24.65,23.64,24.57,6845834,0
+ADSK.US,D,20100702,000000,24.62,24.66,24.13,24.31,4152443,0
+ADSK.US,D,20100706,000000,24.4,24.96,23.85,24.05,3920506,0
+ADSK.US,D,20100707,000000,25.03,25.13,23.81,24.73,5098109,0
+ADSK.US,D,20100708,000000,24.84,25.02,24.21,24.61,4148215,0
+ADSK.US,D,20100709,000000,24.46,25.02,24.4,24.93,3552344,0
+ADSK.US,D,20100712,000000,24.88,25.15,24.67,25.08,2399177,0
+ADSK.US,D,20100713,000000,25.37,26.36,25.3,26.19,4747368,0
+ADSK.US,D,20100714,000000,26.27,26.51,25.93,26.48,4410044,0
+ADSK.US,D,20100715,000000,26.34,26.6,26.03,26.47,3276532,0
+ADSK.US,D,20100716,000000,26.31,26.51,25.24,25.35,4475214,0
+ADSK.US,D,20100719,000000,25.44,25.69,25.09,25.54,2051274,0
+ADSK.US,D,20100720,000000,25.08,26.67,24.77,26.62,5714512,0
+ADSK.US,D,20100721,000000,26.65,27.23,26.41,26.57,6133432,0
+ADSK.US,D,20100722,000000,26.97,28.37,26.8,28.04,7233534,0
+ADSK.US,D,20100723,000000,27.92,28.89,27.82,28.85,3968063,0
+ADSK.US,D,20100726,000000,28.72,29.84,28.72,29.75,3940830,0
+ADSK.US,D,20100727,000000,29.74,29.75,29.08,29.15,3439469,0
+ADSK.US,D,20100728,000000,29.11,29.29,28.41,28.69,4068923,0
+ADSK.US,D,20100729,000000,28.94,29.54,28.4,29.24,4246318,0
+ADSK.US,D,20100730,000000,28.79,29.73,28.64,29.54,3620530,0
+ADSK.US,D,20100802,000000,29.8,31.06,29.64,30.74,3189024,0
+ADSK.US,D,20100803,000000,30.78,30.85,30.03,30.49,3238614,0
+ADSK.US,D,20100804,000000,30.69,31.12,30.46,30.86,3140517,0
+ADSK.US,D,20100805,000000,30.6,30.74,30.2,30.3,2848369,0
+ADSK.US,D,20100806,000000,29.1,29.46,28.01,28.77,7904498,0
+ADSK.US,D,20100809,000000,28.94,29.21,28.87,29.03,2874932,0
+ADSK.US,D,20100810,000000,28.76,28.83,28.17,28.6,3166764,0
+ADSK.US,D,20100811,000000,27.94,28.1,27.46,27.92,3825820,0
+ADSK.US,D,20100812,000000,27.26,27.75,27.04,27.45,3893548,0
+ADSK.US,D,20100813,000000,28.5,29.68,28.06,28.12,11218557,0
+ADSK.US,D,20100816,000000,27.92,28.55,27.51,27.66,5160816,0
+ADSK.US,D,20100817,000000,27.86,28.39,27.67,27.91,3776673,0
+ADSK.US,D,20100818,000000,27.8,28.42,27.52,28.23,3456323,0
+ADSK.US,D,20100819,000000,28.03,28.29,27.57,27.63,3472597,0
+ADSK.US,D,20100820,000000,27.62,28.26,27.58,28.11,3158268,0
+ADSK.US,D,20100823,000000,28.33,28.35,27.32,27.36,2692384,0
+ADSK.US,D,20100824,000000,27.19,27.53,26.63,27.41,4404730,0
+ADSK.US,D,20100825,000000,27.16,27.64,27.13,27.52,2805420,0
+ADSK.US,D,20100826,000000,27.74,28.01,27.38,27.4,2563776,0
+ADSK.US,D,20100827,000000,27.73,28.54,26.98,28.38,4257355,0
+ADSK.US,D,20100830,000000,28.33,28.44,27.52,27.53,2156255,0
+ADSK.US,D,20100831,000000,27.53,27.99,27.07,27.73,3545575,0
+ADSK.US,D,20100901,000000,28.24,29.09,28.17,28.83,2881192,0
+ADSK.US,D,20100902,000000,28.79,29.33,28.62,29.32,1717241,0
+ADSK.US,D,20100903,000000,29.67,30.16,29.52,30.02,2341632,0
+ADSK.US,D,20100907,000000,29.83,29.99,29.37,29.49,1758575,0
+ADSK.US,D,20100908,000000,29.76,30.23,29.56,30.07,2720246,0
+ADSK.US,D,20100909,000000,30.59,30.67,30.14,30.38,1930991,0
+ADSK.US,D,20100910,000000,30.31,31.07,30.11,30.96,2640843,0
+ADSK.US,D,20100913,000000,31.14,32.08,31.08,31.96,3454948,0
+ADSK.US,D,20100914,000000,31.86,32.64,31.79,32.31,2620122,0
+ADSK.US,D,20100915,000000,32.18,32.61,32.01,32.49,2169337,0
+ADSK.US,D,20100916,000000,32.36,32.82,32.3,32.73,2294581,0
+ADSK.US,D,20100917,000000,32.73,33.18,32.39,32.56,5172304,0
+ADSK.US,D,20100920,000000,32.67,33.48,32.66,33.44,3405395,0
+ADSK.US,D,20100921,000000,33.28,33.6,32.96,33.07,3421097,0
+ADSK.US,D,20100922,000000,32.88,32.92,31.57,31.66,5056923,0
+ADSK.US,D,20100923,000000,31.34,31.79,31.13,31.22,4631079,0
+ADSK.US,D,20100924,000000,31.78,32.12,31.66,31.97,3881324,0
+ADSK.US,D,20100927,000000,31.83,32.03,31.71,31.79,3033233,0
+ADSK.US,D,20100928,000000,32.23,33.13,31.66,32.34,4184602,0
+ADSK.US,D,20100929,000000,32.33,32.7,31.87,31.94,3479510,0
+ADSK.US,D,20100930,000000,32.45,32.59,31.66,31.97,3737439,0
+ADSK.US,D,20101001,000000,31.24,32.17,31.23,31.88,3338070,0
+ADSK.US,D,20101004,000000,31.57,31.96,31,31.38,2080907,0
+ADSK.US,D,20101005,000000,31.77,32.94,31.64,32.71,4044197,0
+ADSK.US,D,20101006,000000,32.8,32.8,31.19,31.44,4006561,0
+ADSK.US,D,20101007,000000,31.71,32.14,31.25,31.94,2998195,0
+ADSK.US,D,20101008,000000,31.89,32.05,31.23,31.43,2982734,0
+ADSK.US,D,20101011,000000,31.3,32,31.09,31.86,3328844,0
+ADSK.US,D,20101012,000000,31.99,32.78,31.82,32.68,5121244,0
+ADSK.US,D,20101013,000000,32.91,33.63,32.85,33.46,4922512,0
+ADSK.US,D,20101014,000000,33.45,33.77,33.23,33.35,4210563,0
+ADSK.US,D,20101015,000000,33.61,33.77,33.14,33.32,4219192,0
+ADSK.US,D,20101018,000000,33.32,33.32,32.75,33.16,2917525,0
+ADSK.US,D,20101019,000000,32.81,33.17,32.17,32.77,3226931,0
+ADSK.US,D,20101020,000000,32.83,34.16,32.83,34.01,4209510,0
+ADSK.US,D,20101021,000000,34.1,34.87,33.66,34.22,3933657,0
+ADSK.US,D,20101022,000000,33.99,34.85,33.94,34.84,2132449,0
+ADSK.US,D,20101025,000000,34.99,35.58,34.85,35.43,2426360,0
+ADSK.US,D,20101026,000000,35.13,35.69,34.96,35.63,1839477,0
+ADSK.US,D,20101027,000000,35.33,35.85,34.88,35.63,3940510,0
+ADSK.US,D,20101028,000000,35.66,35.87,35.26,35.42,1477048,0
+ADSK.US,D,20101029,000000,35.4,36.29,35.31,36.2,1888795,0
+ADSK.US,D,20101101,000000,36.22,36.23,34.73,34.91,3791006,0
+ADSK.US,D,20101102,000000,35.39,35.58,35.03,35.31,2130582,0
+ADSK.US,D,20101103,000000,35.5,35.65,34.75,35.31,2634895,0
+ADSK.US,D,20101104,000000,35.72,36.24,35.71,35.84,2835939,0
+ADSK.US,D,20101105,000000,36,36.12,35.5,35.68,2918811,0
+ADSK.US,D,20101108,000000,35.4,35.93,35.06,35.41,3110180,0
+ADSK.US,D,20101109,000000,35.41,35.78,35.03,35.3,1710257,0
+ADSK.US,D,20101110,000000,35.41,35.9,35.06,35.86,1508339,0
+ADSK.US,D,20101111,000000,35.56,36.44,35.29,36.28,3338336,0
+ADSK.US,D,20101112,000000,35.98,36.06,34.82,35.25,3226017,0
+ADSK.US,D,20101115,000000,35.4,35.89,35.08,35.12,2969401,0
+ADSK.US,D,20101116,000000,35.39,35.8,34.37,34.52,3541981,0
+ADSK.US,D,20101117,000000,34.7,35.32,34.34,35.28,3048746,0
+ADSK.US,D,20101118,000000,35.68,36.64,35.58,36.26,4376467,0
+ADSK.US,D,20101119,000000,34.57,35.44,33.65,33.77,8230057,0
+ADSK.US,D,20101122,000000,33.77,34.92,33.2,34.81,3628921,0
+ADSK.US,D,20101123,000000,34.29,34.47,33.68,34.42,2626305,0
+ADSK.US,D,20101124,000000,34.63,35.89,34.63,35.43,2269371,0
+ADSK.US,D,20101126,000000,35.05,35.48,34.92,35.2,949079,0
+ADSK.US,D,20101129,000000,35.18,35.7,34.48,35.52,2647007,0
+ADSK.US,D,20101130,000000,35.06,35.58,34.69,35.29,2795428,0
+ADSK.US,D,20101201,000000,35.72,36.83,35.72,36.57,2979415,0
+ADSK.US,D,20101202,000000,36.56,37.7,36.4,37.64,2681441,0
+ADSK.US,D,20101203,000000,37.55,38,37.16,37.99,1667498,0
+ADSK.US,D,20101206,000000,37.86,37.9,37.24,37.58,1632783,0
+ADSK.US,D,20101207,000000,37.99,38.05,37.17,37.27,2821866,0
+ADSK.US,D,20101208,000000,37.51,37.83,37.3,37.83,2745695,0
+ADSK.US,D,20101209,000000,37.96,38.36,37.91,38.09,2460877,0
+ADSK.US,D,20101210,000000,38.15,39.19,38.1,39.11,3062863,0
+ADSK.US,D,20101213,000000,39.07,39.2,38.55,38.55,2874900,0
+ADSK.US,D,20101214,000000,38.64,39.17,38.44,38.92,3511676,0
+ADSK.US,D,20101215,000000,38.91,39.01,38.1,38.31,3703828,0
+ADSK.US,D,20101216,000000,38.32,38.76,37.58,38.71,2639893,0
+ADSK.US,D,20101217,000000,38.75,39.5,38.63,39.13,3227766,0
+ADSK.US,D,20101220,000000,39.14,39.51,38.48,39.39,2441481,0
+ADSK.US,D,20101221,000000,39.54,39.72,39.05,39.65,1509744,0
+ADSK.US,D,20101222,000000,39.72,39.8,39.25,39.62,1225818,0
+ADSK.US,D,20101223,000000,39.49,39.63,39.03,39.31,1001620,0
+ADSK.US,D,20101227,000000,39.12,39.23,38.38,39.13,1108390,0
+ADSK.US,D,20101228,000000,39.24,39.48,38.75,39.01,1288694,0
+ADSK.US,D,20101229,000000,39.04,39.41,38.81,39.23,892853,0
+ADSK.US,D,20101230,000000,39.12,39.35,38.77,38.79,1162462,0
+ADSK.US,D,20101231,000000,38.76,38.82,37.92,38.2,1491238,0
+ADSK.US,D,20110103,000000,38.63,39.85,38.63,39.27,2969446,0
+ADSK.US,D,20110104,000000,39.15,39.32,38.04,38.52,2688120,0
+ADSK.US,D,20110105,000000,39.56,41.33,39.36,41.24,6272852,0
+ADSK.US,D,20110106,000000,41.19,41.39,40.91,41.26,2867763,0
+ADSK.US,D,20110107,000000,41.29,41.45,40.34,40.76,3328945,0
+ADSK.US,D,20110110,000000,40.45,41.12,39.88,40.87,1991721,0
+ADSK.US,D,20110111,000000,41.18,41.37,40.63,40.8,2373982,0
+ADSK.US,D,20110112,000000,39.91,40.93,39.36,40.53,3675068,0
+ADSK.US,D,20110113,000000,40.52,41.24,40.33,41.08,2311650,0
+ADSK.US,D,20110114,000000,40.9,41.62,40.8,41.44,1959944,0
+ADSK.US,D,20110118,000000,41.41,42.32,41.41,42.03,2010265,0
+ADSK.US,D,20110119,000000,41.8,42,41.21,41.49,1603497,0
+ADSK.US,D,20110120,000000,41.48,41.49,40.42,41.31,2247510,0
+ADSK.US,D,20110121,000000,41.34,42.09,41.26,41.5,2860749,0
+ADSK.US,D,20110124,000000,41.47,41.65,40.63,41.05,2282778,0
+ADSK.US,D,20110125,000000,40.76,40.81,39.51,40.33,2529341,0
+ADSK.US,D,20110126,000000,40.44,41.34,40.26,40.88,2685640,0
+ADSK.US,D,20110127,000000,40.89,40.99,39.77,40.77,2787034,0
+ADSK.US,D,20110128,000000,40.84,41.39,39.36,39.97,2590183,0
+ADSK.US,D,20110131,000000,40.04,40.75,39.88,40.68,2263789,0
+ADSK.US,D,20110201,000000,40.97,42.3,40.92,42.16,3044688,0
+ADSK.US,D,20110202,000000,41.98,43.54,41.81,43.41,3536737,0
+ADSK.US,D,20110203,000000,43.17,43.81,42.84,43.75,3331158,0
+ADSK.US,D,20110204,000000,43.8,44.37,43.59,43.69,2628024,0
+ADSK.US,D,20110207,000000,43.63,43.88,43.31,43.52,1841483,0
+ADSK.US,D,20110208,000000,43.41,43.41,42.32,42.93,2440524,0
+ADSK.US,D,20110209,000000,42.68,42.89,42.03,42.24,1595795,0
+ADSK.US,D,20110210,000000,42,42.87,41.83,42.75,2429396,0
+ADSK.US,D,20110211,000000,42.62,42.86,42.32,42.69,1691197,0
+ADSK.US,D,20110214,000000,42.87,43.09,42.29,42.34,2530925,0
+ADSK.US,D,20110215,000000,42.24,42.78,42.01,42.71,1369326,0
+ADSK.US,D,20110216,000000,42.77,44.44,42.73,43.84,3075817,0
+ADSK.US,D,20110217,000000,43.84,43.86,42.77,43.66,2463945,0
+ADSK.US,D,20110218,000000,43.64,44.25,43.31,43.4,2041121,0
+ADSK.US,D,20110222,000000,42.73,43.01,41.75,42.1,2601488,0
+ADSK.US,D,20110223,000000,41.96,42.1,39.57,39.59,5509314,0
+ADSK.US,D,20110224,000000,39.87,41.04,39.7,40.43,3937046,0
+ADSK.US,D,20110225,000000,41.6,43.63,41.12,42.75,4944663,0
+ADSK.US,D,20110228,000000,42.73,42.76,41.63,42.05,3268824,0
+ADSK.US,D,20110301,000000,42.13,42.28,41.09,41.21,2791893,0
+ADSK.US,D,20110302,000000,41.09,41.37,40.26,40.35,4221490,0
+ADSK.US,D,20110303,000000,40.87,41.93,40.71,41.17,1989748,0
+ADSK.US,D,20110304,000000,41.07,41.35,40.46,40.71,2012665,0
+ADSK.US,D,20110307,000000,41.06,41.29,39.72,40.11,2650750,0
+ADSK.US,D,20110308,000000,40.05,40.94,39.98,40.68,2420811,0
+ADSK.US,D,20110309,000000,40.53,40.7,39.91,40.34,2697502,0
+ADSK.US,D,20110310,000000,39.68,40.17,38.51,39.9,3099074,0
+ADSK.US,D,20110311,000000,39.65,40.4,39.51,40.11,2603399,0
+ADSK.US,D,20110314,000000,39.57,40.69,39.49,40.38,2292945,0
+ADSK.US,D,20110315,000000,38.81,39.57,38.67,39.25,3044567,0
+ADSK.US,D,20110316,000000,38.83,39.4,38.14,38.47,3806127,0
+ADSK.US,D,20110317,000000,39.07,39.42,38.36,38.56,2682343,0
+ADSK.US,D,20110318,000000,39.17,39.83,39.02,39.4,3364928,0
+ADSK.US,D,20110321,000000,40.15,41.45,40.11,40.68,1545260,0
+ADSK.US,D,20110322,000000,41.03,41.66,40.93,41.51,2904549,0
+ADSK.US,D,20110323,000000,41.31,41.87,40.58,41.62,2666940,0
+ADSK.US,D,20110324,000000,42.09,44,41.98,43.81,3705282,0
+ADSK.US,D,20110325,000000,43.72,44,43.11,43.27,2266345,0
+ADSK.US,D,20110328,000000,43,43.56,42.8,42.97,1616919,0
+ADSK.US,D,20110329,000000,42.94,43.69,42.53,43.4,1542628,0
+ADSK.US,D,20110330,000000,43.7,43.82,43.38,43.6,1309590,0
+ADSK.US,D,20110331,000000,43.6,44.43,43.54,44.11,3407551,0
+ADSK.US,D,20110401,000000,43.09,44,42.92,43.83,3207563,0
+ADSK.US,D,20110404,000000,43.72,44.5,43.71,44,2532461,0
+ADSK.US,D,20110405,000000,43.88,44.19,43.46,43.96,1867595,0
+ADSK.US,D,20110406,000000,44.23,44.5,43.01,43.47,2318458,0
+ADSK.US,D,20110407,000000,43.28,43.47,42.77,43.16,2501983,0
+ADSK.US,D,20110408,000000,43.28,43.46,42.47,42.79,1791046,0
+ADSK.US,D,20110411,000000,42.88,43.18,42.53,42.85,1748226,0
+ADSK.US,D,20110412,000000,42.59,43,42.2,42.36,1867602,0
+ADSK.US,D,20110413,000000,42.59,42.96,42.18,42.63,2091552,0
+ADSK.US,D,20110414,000000,42.26,42.76,42.05,42.7,1505954,0
+ADSK.US,D,20110415,000000,42.63,43.24,42.47,43.09,2237842,0
+ADSK.US,D,20110418,000000,42.33,42.65,41.72,42.47,1886213,0
+ADSK.US,D,20110419,000000,42.55,42.66,42.15,42.43,1709891,0
+ADSK.US,D,20110420,000000,43.2,44.64,43.09,44.35,3989715,0
+ADSK.US,D,20110421,000000,44.47,44.96,44.41,44.88,1812300,0
+ADSK.US,D,20110425,000000,44.67,45.58,44.57,45.55,3424606,0
+ADSK.US,D,20110426,000000,45.54,45.6,44.93,44.99,2014372,0
+ADSK.US,D,20110427,000000,44.95,45.13,44.59,45.11,1982003,0
+ADSK.US,D,20110428,000000,44.86,45.45,44.71,45,1812342,0
+ADSK.US,D,20110429,000000,44.95,45.31,44.81,44.98,2960506,0
+ADSK.US,D,20110502,000000,45.32,45.37,44.28,44.66,1989480,0
+ADSK.US,D,20110503,000000,44.72,44.81,43.66,44.22,1258163,0
+ADSK.US,D,20110504,000000,44.19,44.31,43.21,43.75,1447100,0
+ADSK.US,D,20110505,000000,43.57,44.11,43.19,43.43,2723175,0
+ADSK.US,D,20110506,000000,43.92,45.29,43.71,44.31,2853741,0
+ADSK.US,D,20110509,000000,44.32,44.81,44.08,44.29,1196737,0
+ADSK.US,D,20110510,000000,44.33,45.31,44.28,45.15,2126482,0
+ADSK.US,D,20110511,000000,45.06,45.49,44.52,45.2,2381560,0
+ADSK.US,D,20110512,000000,44.97,46,44.73,45.99,3020298,0
+ADSK.US,D,20110513,000000,45.95,46.15,45.46,45.57,3268619,0
+ADSK.US,D,20110516,000000,45.24,45.54,44.29,44.39,2114526,0
+ADSK.US,D,20110517,000000,44.2,44.41,43.37,43.49,3167099,0
+ADSK.US,D,20110518,000000,43.53,44.38,43.23,44.28,2460951,0
+ADSK.US,D,20110519,000000,44.5,45,44.07,44.39,2440627,0
+ADSK.US,D,20110520,000000,44.1,44.36,41.59,42.35,6938216,0
+ADSK.US,D,20110523,000000,41.7,42.39,41.17,42.27,4938498,0
+ADSK.US,D,20110524,000000,42.33,42.85,42.01,42.09,3800905,0
+ADSK.US,D,20110525,000000,42.06,42.64,41.98,42.38,1920603,0
+ADSK.US,D,20110526,000000,42.22,42.83,42.15,42.68,1619394,0
+ADSK.US,D,20110527,000000,42.77,42.91,42.37,42.5,1398554,0
+ADSK.US,D,20110531,000000,42.97,43,42.41,42.98,2304705,0
+ADSK.US,D,20110601,000000,42.75,42.96,41.4,41.44,2519323,0
+ADSK.US,D,20110602,000000,41.38,41.63,40.78,41.36,3192163,0
+ADSK.US,D,20110603,000000,40.9,41.09,40.54,40.84,2271567,0
+ADSK.US,D,20110606,000000,40.72,40.8,40.19,40.28,1939151,0
+ADSK.US,D,20110607,000000,40,40.17,39.39,39.54,4456684,0
+ADSK.US,D,20110608,000000,39.5,39.5,37.65,38.24,6155120,0
+ADSK.US,D,20110609,000000,38.41,38.42,37.97,38.08,3628116,0
+ADSK.US,D,20110610,000000,38.02,38.22,37.61,37.9,2996813,0
+ADSK.US,D,20110613,000000,38,38.27,37.48,37.56,3437777,0
+ADSK.US,D,20110614,000000,37.84,38.22,37.84,37.92,2028914,0
+ADSK.US,D,20110615,000000,37.5,37.57,36.34,36.57,5115103,0
+ADSK.US,D,20110616,000000,36.63,36.85,36,36.44,2379663,0
+ADSK.US,D,20110617,000000,36.76,36.9,35.65,35.69,4274398,0
+ADSK.US,D,20110620,000000,35.67,35.91,35.53,35.7,3395233,0
+ADSK.US,D,20110621,000000,35.84,37.11,35.75,37.04,4803928,0
+ADSK.US,D,20110622,000000,36.62,36.79,36.01,36.47,2966868,0
+ADSK.US,D,20110623,000000,35.89,37.23,35.87,37.17,3683267,0
+ADSK.US,D,20110624,000000,36.96,37.35,36.32,36.69,4203888,0
+ADSK.US,D,20110627,000000,36.55,37.72,36.5,37.43,2693089,0
+ADSK.US,D,20110628,000000,37.42,38.24,37.41,38.18,3463526,0
+ADSK.US,D,20110629,000000,38.27,38.72,37.59,38.54,4308987,0
+ADSK.US,D,20110630,000000,38.57,39.15,38.49,38.6,2808447,0
+ADSK.US,D,20110701,000000,38.54,38.89,38.44,38.7,3290774,0
+ADSK.US,D,20110705,000000,38.83,38.93,38.44,38.87,2222084,0
+ADSK.US,D,20110706,000000,38.97,39.43,38.69,39.37,2238355,0
+ADSK.US,D,20110707,000000,39.63,40.45,39.55,40.39,2627087,0
+ADSK.US,D,20110708,000000,39.96,40.24,39.73,40.12,2257593,0
+ADSK.US,D,20110711,000000,39.47,39.91,38.91,38.99,2373495,0
+ADSK.US,D,20110712,000000,39.06,39.19,37.14,37.23,3825904,0
+ADSK.US,D,20110713,000000,37.54,38.21,37.2,37.26,2475418,0
+ADSK.US,D,20110714,000000,37.43,37.69,36.24,36.35,2917955,0
+ADSK.US,D,20110715,000000,36.58,36.8,35.82,36.15,2663416,0
+ADSK.US,D,20110718,000000,35.99,36.04,34.99,35.33,3074650,0
+ADSK.US,D,20110719,000000,35.82,36.57,35.58,36.33,4371293,0
+ADSK.US,D,20110720,000000,36.28,36.29,35.46,35.87,2984313,0
+ADSK.US,D,20110721,000000,35.94,36.43,35.5,36.2,3605387,0
+ADSK.US,D,20110722,000000,37.15,37.59,36.5,37.07,2728076,0
+ADSK.US,D,20110725,000000,36.64,36.96,36.37,36.48,2357161,0
+ADSK.US,D,20110726,000000,36.48,36.77,36.22,36.57,1859511,0
+ADSK.US,D,20110727,000000,36.26,36.33,34.84,34.9,3995688,0
+ADSK.US,D,20110728,000000,34.91,35.11,34.29,34.34,3121142,0
+ADSK.US,D,20110729,000000,34,34.79,33.67,34.4,2910449,0
+ADSK.US,D,20110801,000000,34.65,34.8,33.58,34.41,4635111,0
+ADSK.US,D,20110802,000000,34.08,34.48,33.44,33.44,3981545,0
+ADSK.US,D,20110803,000000,33.59,34.01,32.86,33.95,5072435,0
+ADSK.US,D,20110804,000000,33.39,33.62,31.54,31.57,4456548,0
+ADSK.US,D,20110805,000000,31.91,32.06,29.86,30.92,6257685,0
+ADSK.US,D,20110808,000000,29.92,30.24,28.05,28.06,9967874,0
+ADSK.US,D,20110809,000000,28.53,29.97,27.82,29.96,7179027,0
+ADSK.US,D,20110810,000000,29.29,29.45,28.09,28.16,6816904,0
+ADSK.US,D,20110811,000000,28.68,29.16,28.19,28.75,6257568,0
+ADSK.US,D,20110812,000000,28.99,29.49,28.41,29.18,5358431,0
+ADSK.US,D,20110815,000000,29.32,30.11,29.14,30.09,3050349,0
+ADSK.US,D,20110816,000000,29.8,29.88,28.94,29.45,3388053,0
+ADSK.US,D,20110817,000000,29.58,29.92,28.63,28.85,2879726,0
+ADSK.US,D,20110818,000000,27.84,27.9,26.16,26.51,8950962,0
+ADSK.US,D,20110819,000000,27.4,27.4,22.99,23.41,19675940,0
+ADSK.US,D,20110822,000000,24.21,24.83,24.15,24.29,7662656,0
+ADSK.US,D,20110823,000000,24.52,25.51,24,25.28,5753643,0
+ADSK.US,D,20110824,000000,25.22,26.52,24.89,26.47,5137361,0
+ADSK.US,D,20110825,000000,26.6,26.66,25.45,25.56,3691043,0
+ADSK.US,D,20110826,000000,25.5,26.8,25.29,26.63,3700131,0
+ADSK.US,D,20110829,000000,27.02,28.07,27,28.05,3092814,0
+ADSK.US,D,20110830,000000,27.8,28.08,27.39,27.7,4142791,0
+ADSK.US,D,20110831,000000,27.94,28.92,27.84,28.2,3951870,0
+ADSK.US,D,20110901,000000,28.4,28.53,27.04,27.23,3794354,0
+ADSK.US,D,20110902,000000,26.59,26.88,26.02,26.38,4488975,0
+ADSK.US,D,20110906,000000,25.45,26.23,25.25,26.13,3360682,0
+ADSK.US,D,20110907,000000,26.56,27.03,26.55,27,4117935,0
+ADSK.US,D,20110908,000000,27.12,27.12,26.19,26.28,3537480,0
+ADSK.US,D,20110909,000000,26.1,26.38,25.22,25.41,11130457,0
+ADSK.US,D,20110912,000000,25.05,26.75,25,26.72,5531403,0
+ADSK.US,D,20110913,000000,26.95,27.78,26.71,27.69,6385818,0
+ADSK.US,D,20110914,000000,27.95,28.85,27.35,28.46,4286753,0
+ADSK.US,D,20110915,000000,28.85,29.43,28.54,29.41,4070259,0
+ADSK.US,D,20110916,000000,29.36,29.68,29.06,29.45,3912715,0
+ADSK.US,D,20110919,000000,28.98,29.04,28.32,28.79,3067173,0
+ADSK.US,D,20110920,000000,28.85,29.2,28.05,28.11,3281095,0
+ADSK.US,D,20110921,000000,28.74,30.32,28.56,28.56,6730744,0
+ADSK.US,D,20110922,000000,27.4,28.13,27,27.66,6212279,0
+ADSK.US,D,20110923,000000,27.16,28.45,27.12,28.34,4047118,0
+ADSK.US,D,20110926,000000,28.08,28.31,27.37,28.3,1395386,0
+ADSK.US,D,20110927,000000,29.69,30.25,29.25,29.47,1496998,0
+ADSK.US,D,20110928,000000,29.53,30.22,28.62,28.7,3418039,0
+ADSK.US,D,20110929,000000,29.18,29.57,28.65,29.29,4345725,0
+ADSK.US,D,20110930,000000,28.87,29.05,27.75,27.79,4830420,0
+ADSK.US,D,20111003,000000,27.13,27.44,25.43,25.45,6750284,0
+ADSK.US,D,20111004,000000,25.09,26.13,24.63,26.08,6117796,0
+ADSK.US,D,20111005,000000,26.06,27.3,25.73,27.21,3913883,0
+ADSK.US,D,20111006,000000,26.98,28.01,26.41,27.99,3313730,0
+ADSK.US,D,20111007,000000,27.95,28.66,27.62,28.29,3897189,0
+ADSK.US,D,20111010,000000,29.01,29.28,28.5,29.27,3060298,0
+ADSK.US,D,20111011,000000,29.07,30.05,28.92,30.01,3303947,0
+ADSK.US,D,20111012,000000,30.34,31.55,30.05,31.02,4322644,0
+ADSK.US,D,20111013,000000,30.37,31.03,30.36,30.99,3003204,0
+ADSK.US,D,20111014,000000,31.46,32.43,31.12,32.42,3221414,0
+ADSK.US,D,20111017,000000,32.26,32.4,31.16,31.25,3062981,0
+ADSK.US,D,20111018,000000,31.26,32.05,30.63,31.89,2835694,0
+ADSK.US,D,20111019,000000,31.62,31.77,30.88,30.96,3417479,0
+ADSK.US,D,20111020,000000,31.07,31.37,30.05,31.27,3090296,0
+ADSK.US,D,20111021,000000,31.57,32.56,31.53,31.78,4511497,0
+ADSK.US,D,20111024,000000,32.03,33.17,31.96,33.05,2681749,0
+ADSK.US,D,20111025,000000,32.81,33.02,32.18,32.37,3258586,0
+ADSK.US,D,20111026,000000,32.8,32.9,31.69,32.74,3196031,0
+ADSK.US,D,20111027,000000,33.63,36.35,33.49,35.62,7256201,0
+ADSK.US,D,20111028,000000,35.23,36.03,34.98,35.83,3387257,0
+ADSK.US,D,20111031,000000,35.13,35.31,34.45,34.6,3459834,0
+ADSK.US,D,20111101,000000,33.46,33.73,32.74,32.97,4712820,0
+ADSK.US,D,20111102,000000,33.4,34.23,33.21,33.55,3321518,0
+ADSK.US,D,20111103,000000,34.03,35.32,33.28,35.16,2817559,0
+ADSK.US,D,20111104,000000,34.79,35.19,34.38,35.02,1716686,0
+ADSK.US,D,20111107,000000,35.02,35.25,33.7,34.7,2917518,0
+ADSK.US,D,20111108,000000,35.05,35.6,34.4,35.55,2305041,0
+ADSK.US,D,20111109,000000,33.9,34.2,32.41,32.54,4898518,0
+ADSK.US,D,20111110,000000,33.14,33.42,32.43,32.72,3023320,0
+ADSK.US,D,20111111,000000,33.34,34.47,33.32,34.2,2584252,0
+ADSK.US,D,20111114,000000,34.19,34.2,33.34,33.61,2248032,0
+ADSK.US,D,20111115,000000,33.4,34.49,32.91,34.04,3574784,0
+ADSK.US,D,20111116,000000,35.4,36.85,34.81,35.58,7614428,0
+ADSK.US,D,20111117,000000,35.83,35.89,33.86,34.45,5292233,0
+ADSK.US,D,20111118,000000,34.43,34.68,33.39,33.5,2936169,0
+ADSK.US,D,20111121,000000,33.16,33.24,32.12,32.4,3474811,0
+ADSK.US,D,20111122,000000,32.35,32.41,31.08,31.38,3941606,0
+ADSK.US,D,20111123,000000,30.96,30.98,29.96,30.04,3302800,0
+ADSK.US,D,20111125,000000,29.95,30.52,29.76,29.8,1570304,0
+ADSK.US,D,20111128,000000,30.79,31.92,30.75,31.6,3662364,0
+ADSK.US,D,20111129,000000,31.71,32.17,31.3,31.49,2607021,0
+ADSK.US,D,20111130,000000,32.52,34.1,32.41,34.07,3789679,0
+ADSK.US,D,20111201,000000,34.2,34.51,33.85,34.27,2331037,0
+ADSK.US,D,20111202,000000,34.64,34.88,33.9,33.97,2237100,0
+ADSK.US,D,20111205,000000,33.46,34.39,32.38,34.09,3926362,0
+ADSK.US,D,20111206,000000,33.94,34.92,33.89,34.78,3133767,0
+ADSK.US,D,20111207,000000,34.5,35,33.63,34.8,2978326,0
+ADSK.US,D,20111208,000000,34.36,34.75,33.86,33.92,2791937,0
+ADSK.US,D,20111209,000000,34.17,34.6,34.01,34.39,3005238,0
+ADSK.US,D,20111212,000000,34.03,34.15,33.11,33.44,2849819,0
+ADSK.US,D,20111213,000000,33.63,33.89,32.5,32.7,3020327,0
+ADSK.US,D,20111214,000000,32.5,32.66,31.11,31.25,3195991,0
+ADSK.US,D,20111215,000000,31.6,31.68,30.48,31.07,3657201,0
+ADSK.US,D,20111216,000000,31.3,32.45,31.15,31.2,3991852,0
+ADSK.US,D,20111219,000000,31.2,31.39,30.08,30.2,3965568,0
+ADSK.US,D,20111220,000000,30.86,31.72,30.62,31.49,2477296,0
+ADSK.US,D,20111221,000000,30.89,31.02,29.75,30.31,4709044,0
+ADSK.US,D,20111222,000000,30.36,30.83,30.15,30.46,2320721,0
+ADSK.US,D,20111223,000000,30.72,30.82,30.33,30.81,1100175,0
+ADSK.US,D,20111227,000000,30.69,31.11,30.6,30.78,1150483,0
+ADSK.US,D,20111228,000000,30.73,30.78,29.81,29.91,1950371,0
+ADSK.US,D,20111229,000000,30.09,30.5,29.88,30.4,1533495,0
+ADSK.US,D,20111230,000000,30.48,30.61,30.25,30.33,1132226,0
+ADSK.US,D,20120103,000000,31.18,31.83,30.77,30.81,2683905,0
+ADSK.US,D,20120104,000000,30.67,30.73,30.03,30.21,2778516,0
+ADSK.US,D,20120105,000000,30.15,31.23,29.82,30.82,3319597,0
+ADSK.US,D,20120106,000000,30.83,31.16,30.52,30.96,2134090,0
+ADSK.US,D,20120109,000000,30.93,31.18,30.66,31.08,2108556,0
+ADSK.US,D,20120110,000000,31.61,32.84,31.54,32.53,3533058,0
+ADSK.US,D,20120111,000000,32.5,32.66,31.76,32.18,2330260,0
+ADSK.US,D,20120112,000000,32.28,32.46,31.84,32.3,1420642,0
+ADSK.US,D,20120113,000000,32.16,32.17,31.38,31.92,1351334,0
+ADSK.US,D,20120117,000000,32.52,32.92,32.07,32.16,1916767,0
+ADSK.US,D,20120118,000000,32.13,34.57,32.05,34.34,4580725,0
+ADSK.US,D,20120119,000000,34.46,36.12,34.38,35.43,6584248,0
+ADSK.US,D,20120120,000000,35.33,35.88,34.97,35.04,2711838,0
+ADSK.US,D,20120123,000000,35,35.53,34.35,34.66,2621170,0
+ADSK.US,D,20120124,000000,34.62,35.94,34.61,35.81,4452196,0
+ADSK.US,D,20120125,000000,35.71,36.26,35.5,36.23,5190845,0
+ADSK.US,D,20120126,000000,36.26,37.97,36.25,36.55,5665068,0
+ADSK.US,D,20120127,000000,36.38,36.7,35.86,36.6,2539897,0
+ADSK.US,D,20120130,000000,36.21,36.22,35.4,35.91,2039667,0
+ADSK.US,D,20120131,000000,36.18,36.23,35.68,36,1906077,0
+ADSK.US,D,20120201,000000,36.33,37.26,36.05,37,4174953,0
+ADSK.US,D,20120202,000000,37,37.9,36.78,36.82,2775949,0
+ADSK.US,D,20120203,000000,37.4,37.95,37.37,37.85,2680965,0
+ADSK.US,D,20120206,000000,37.51,37.8,37.2,37.76,2239031,0
+ADSK.US,D,20120207,000000,37.66,38.56,37.41,38.34,3189365,0
+ADSK.US,D,20120208,000000,38.26,38.85,38.15,38.36,2203299,0
+ADSK.US,D,20120209,000000,38.35,38.61,37.98,38.4,2500633,0
+ADSK.US,D,20120210,000000,37.8,38.13,37.28,37.53,1943992,0
+ADSK.US,D,20120213,000000,37.99,38.5,37.82,38.37,1865775,0
+ADSK.US,D,20120214,000000,38.19,38.84,38.14,38.79,1431260,0
+ADSK.US,D,20120215,000000,39.02,39.18,38.48,38.65,1997805,0
+ADSK.US,D,20120216,000000,38.71,39.65,38.63,39.53,2398368,0
+ADSK.US,D,20120217,000000,39.58,39.58,38.88,38.91,2182324,0
+ADSK.US,D,20120221,000000,38.89,39.01,37.87,38.11,3253497,0
+ADSK.US,D,20120222,000000,38.15,38.35,37.61,37.76,3232529,0
+ADSK.US,D,20120223,000000,37.75,38.61,37.4,38.2,4318181,0
+ADSK.US,D,20120224,000000,38.23,38.3,37.13,37.62,5322947,0
+ADSK.US,D,20120227,000000,37.22,38.15,36.94,38.02,2453849,0
+ADSK.US,D,20120228,000000,38.02,38.29,37.59,37.99,2298710,0
+ADSK.US,D,20120229,000000,38.05,38.42,37.55,37.85,2784750,0
+ADSK.US,D,20120301,000000,38.06,38.52,37.3,37.99,2334923,0
+ADSK.US,D,20120302,000000,37.9,37.9,36.76,37.09,2970215,0
+ADSK.US,D,20120305,000000,37.03,37.09,36.37,36.65,2060360,0
+ADSK.US,D,20120306,000000,36.31,36.43,35.55,35.72,2813874,0
+ADSK.US,D,20120307,000000,35.96,36.27,35.76,36.06,1667829,0
+ADSK.US,D,20120308,000000,36.19,36.67,36.19,36.52,2130521,0
+ADSK.US,D,20120309,000000,36.5,37.23,36.5,36.81,2035172,0
+ADSK.US,D,20120312,000000,36.6,36.75,36.2,36.67,1179985,0
+ADSK.US,D,20120313,000000,37.11,38.76,36.8,38.67,3458997,0
+ADSK.US,D,20120314,000000,38.93,39.64,38.51,39.35,4502585,0
+ADSK.US,D,20120315,000000,39.04,40.21,39.04,40.08,3373996,0
+ADSK.US,D,20120316,000000,40.03,41.14,40.03,40.9,5154135,0
+ADSK.US,D,20120319,000000,40.51,41.64,40.44,41.4,3816809,0
+ADSK.US,D,20120320,000000,40.85,41.24,40.51,41.1,2830911,0
+ADSK.US,D,20120321,000000,40.97,41.71,40.9,41.7,3188137,0
+ADSK.US,D,20120322,000000,41.08,41.29,40.81,41.1,2950185,0
+ADSK.US,D,20120323,000000,41.08,41.25,40.57,41.08,1819671,0
+ADSK.US,D,20120326,000000,41.15,42.4,41.01,42.37,2738065,0
+ADSK.US,D,20120327,000000,42.27,42.6,41.89,42.19,3371599,0
+ADSK.US,D,20120328,000000,42.01,42.41,41.47,41.9,2652280,0
+ADSK.US,D,20120329,000000,41.61,42.24,41.28,42.04,3138353,0
+ADSK.US,D,20120330,000000,42.2,42.5,41.87,42.32,2322473,0
+ADSK.US,D,20120402,000000,41.38,42.37,41.23,42.34,2794211,0
+ADSK.US,D,20120403,000000,42.06,42.69,42.02,42.39,2641751,0
+ADSK.US,D,20120404,000000,41.74,41.95,41.43,41.75,2952405,0
+ADSK.US,D,20120405,000000,40.88,41.53,40.3,41.46,2625745,0
+ADSK.US,D,20120409,000000,40.84,40.9,40.44,40.54,1746659,0
+ADSK.US,D,20120410,000000,40.39,40.65,39.33,39.44,3162617,0
+ADSK.US,D,20120411,000000,40.15,40.15,39.39,39.62,3518828,0
+ADSK.US,D,20120412,000000,39.83,40.7,39.66,40.46,1971650,0
+ADSK.US,D,20120413,000000,40.33,41.34,40.28,41.25,3304263,0
+ADSK.US,D,20120416,000000,41.47,41.77,40.46,41.09,3078856,0
+ADSK.US,D,20120417,000000,41.35,42,41.35,41.8,1931482,0
+ADSK.US,D,20120418,000000,41.57,41.73,41.18,41.43,1073911,0
+ADSK.US,D,20120419,000000,41.3,41.87,40.35,40.58,2608066,0
+ADSK.US,D,20120420,000000,40.67,41.01,40.41,40.42,1986469,0
+ADSK.US,D,20120423,000000,39.86,39.95,38.71,39.03,3925135,0
+ADSK.US,D,20120424,000000,39.22,39.22,38.46,38.71,1946134,0
+ADSK.US,D,20120425,000000,39.24,39.47,38.98,39.27,1559027,0
+ADSK.US,D,20120426,000000,39.24,40.28,39.06,40.19,1594965,0
+ADSK.US,D,20120427,000000,40.2,40.31,39.58,39.63,2123483,0
+ADSK.US,D,20120430,000000,39.5,39.61,39.17,39.37,1484896,0
+ADSK.US,D,20120501,000000,39.48,41.28,39.37,40.73,2248909,0
+ADSK.US,D,20120502,000000,39.65,40.28,39.12,40.16,2144090,0
+ADSK.US,D,20120503,000000,40.19,40.26,38.83,38.92,1938554,0
+ADSK.US,D,20120504,000000,38.52,38.65,37.24,37.46,1959056,0
+ADSK.US,D,20120507,000000,37.19,37.5,37.04,37.2,1511758,0
+ADSK.US,D,20120508,000000,36.81,36.93,35.44,36.61,3809031,0
+ADSK.US,D,20120509,000000,36.09,37.12,35.79,36.8,2214787,0
+ADSK.US,D,20120510,000000,37.05,37.17,35.46,36.18,2538625,0
+ADSK.US,D,20120511,000000,36.09,36.66,35.98,36.25,2061825,0
+ADSK.US,D,20120514,000000,35.81,36.49,35.72,35.93,1709133,0
+ADSK.US,D,20120515,000000,36.17,37.41,35.94,36.45,3586640,0
+ADSK.US,D,20120516,000000,36.52,36.7,35.65,35.89,2685447,0
+ADSK.US,D,20120517,000000,35.94,36.03,34.7,34.73,2596624,0
+ADSK.US,D,20120518,000000,31.89,32.33,28.52,30.26,24181748,0
+ADSK.US,D,20120521,000000,30.32,31.91,29.98,31.85,4911888,0
+ADSK.US,D,20120522,000000,31.76,32.69,31.7,32.43,5449741,0
+ADSK.US,D,20120523,000000,32.01,32.39,31.31,32.18,4380625,0
+ADSK.US,D,20120524,000000,32.26,32.26,31.67,31.86,4068542,0
+ADSK.US,D,20120525,000000,31.89,32.2,31.68,32.12,1821018,0
+ADSK.US,D,20120529,000000,32.51,32.97,32.29,32.78,2140405,0
+ADSK.US,D,20120530,000000,32.32,32.41,31.76,32.15,2116127,0
+ADSK.US,D,20120531,000000,32.16,32.28,31.44,32.02,2764271,0
+ADSK.US,D,20120601,000000,31.27,31.39,30.74,30.84,3728411,0
+ADSK.US,D,20120604,000000,30.95,31.23,30.05,30.83,3968639,0
+ADSK.US,D,20120605,000000,30.8,31.52,30.63,31.27,2841294,0
+ADSK.US,D,20120606,000000,31.56,33.15,31.51,33.11,2376075,0
+ADSK.US,D,20120607,000000,33.47,33.74,32.54,32.65,2208141,0
+ADSK.US,D,20120608,000000,32.46,32.81,32.22,32.78,1642174,0
+ADSK.US,D,20120611,000000,33.26,33.37,31.78,31.84,1779432,0
+ADSK.US,D,20120612,000000,32.05,32.47,31.8,32.3,1960767,0
+ADSK.US,D,20120613,000000,32.05,32.25,31.54,31.7,2227725,0
+ADSK.US,D,20120614,000000,31.74,32.24,31.19,32.08,1921098,0
+ADSK.US,D,20120615,000000,32.03,33.43,31.94,33.37,3168457,0
+ADSK.US,D,20120618,000000,33.11,33.85,32.76,33.64,1613953,0
+ADSK.US,D,20120619,000000,33.99,35.13,33.76,34.64,2877481,0
+ADSK.US,D,20120620,000000,34.63,35.09,33.99,34.67,2605003,0
+ADSK.US,D,20120621,000000,34.69,34.69,32.98,33.05,1831640,0
+ADSK.US,D,20120622,000000,33.11,33.92,32.92,33.81,1919802,0
+ADSK.US,D,20120625,000000,33.32,33.34,32.71,32.81,1270558,0
+ADSK.US,D,20120626,000000,32.96,33.28,32.56,32.95,1401477,0
+ADSK.US,D,20120627,000000,33.24,33.74,32.81,33.55,1399546,0
+ADSK.US,D,20120628,000000,33.13,33.54,32.24,32.83,1610713,0
+ADSK.US,D,20120629,000000,33.61,35,33.51,34.99,3097173,0
+ADSK.US,D,20120702,000000,35.03,35.03,34.25,34.51,1403233,0
+ADSK.US,D,20120703,000000,34.61,34.91,34.46,34.7,841704,0
+ADSK.US,D,20120705,000000,34.49,34.79,34.02,34.65,1024304,0
+ADSK.US,D,20120706,000000,34.19,34.26,31.99,32.31,4615100,0
+ADSK.US,D,20120709,000000,32.34,32.38,31.01,31.41,3585184,0
+ADSK.US,D,20120710,000000,31.58,32,30.37,30.65,3994726,0
+ADSK.US,D,20120711,000000,30.62,31.28,30.16,30.52,2946996,0
+ADSK.US,D,20120712,000000,30.27,31.58,30.12,31.26,3684669,0
+ADSK.US,D,20120713,000000,31.21,31.85,31.13,31.72,1623926,0
+ADSK.US,D,20120716,000000,31.53,31.56,30.94,31.39,1659800,0
+ADSK.US,D,20120717,000000,31.62,32.12,30.845,31.93,2118845,0
+ADSK.US,D,20120718,000000,31.81,32.54,31.63,32.21,2445633,0
+ADSK.US,D,20120719,000000,32.42,33.56,32.18,33.45,2154004,0
+ADSK.US,D,20120720,000000,33.3,33.32,32.12,32.16,2263215,0
+ADSK.US,D,20120723,000000,31.56,31.99,30.94,31.79,1360681,0
+ADSK.US,D,20120724,000000,31.78,31.86,31.072,31.325,2225059,0
+ADSK.US,D,20120725,000000,31.33,32.46,31.25,31.94,1919708,0
+ADSK.US,D,20120726,000000,32.82,33.83,32.67,33.49,3210094,0
+ADSK.US,D,20120727,000000,33.91,34.98,33.69,34.6,3136570,0
+ADSK.US,D,20120730,000000,34.65,34.68,33.62,34.12,1496620,0
+ADSK.US,D,20120731,000000,34.11,34.35,33.81,33.92,1799997,0
+ADSK.US,D,20120801,000000,34.22,34.55,33.78,34.04,1694342,0
+ADSK.US,D,20120802,000000,33.69,34.31,33.19,33.78,2154338,0
+ADSK.US,D,20120803,000000,34.54,35.24,34.392,34.98,2495819,0
+ADSK.US,D,20120806,000000,35.07,35.09,34.61,34.69,2395304,0
+ADSK.US,D,20120807,000000,34.85,35.4,34.8,35.25,2707992,0
+ADSK.US,D,20120808,000000,35.18,35.54,35.06,35.31,2032868,0
+ADSK.US,D,20120809,000000,35.2,35.51,34.97,35.17,1205008,0
+ADSK.US,D,20120810,000000,35.01,35.3,34.68,35.01,1391577,0
+ADSK.US,D,20120813,000000,34.86,35.05,34.32,34.68,1183143,0
+ADSK.US,D,20120814,000000,34.9,34.93,33.96,34.16,2409965,0
+ADSK.US,D,20120815,000000,34.05,34.58,34.05,34.48,2467970,0
+ADSK.US,D,20120816,000000,34.61,34.89,34.02,34.67,3653546,0
+ADSK.US,D,20120817,000000,34.72,35.11,34.28,34.97,2684455,0
+ADSK.US,D,20120820,000000,34.76,34.91,33.715,33.96,3305198,0
+ADSK.US,D,20120821,000000,34.13,35.07,34.06,34.6,2902761,0
+ADSK.US,D,20120822,000000,34.68,35.71,34.52,35.49,3166782,0
+ADSK.US,D,20120823,000000,35.37,36.21,34.96,35.71,5747787,0
+ADSK.US,D,20120824,000000,27.97,31.25,27.7,30.13,34419531,0
+ADSK.US,D,20120827,000000,30.43,30.63,29.57,30.51,5626126,0
+ADSK.US,D,20120828,000000,30.51,31.87,30.22,31.23,8353468,0
+ADSK.US,D,20120829,000000,31.34,31.51,30.66,30.92,4200399,0
+ADSK.US,D,20120830,000000,30.85,30.87,30.19,30.41,2775186,0
+ADSK.US,D,20120831,000000,30.82,31.48,30.55,31.05,3575259,0
+ADSK.US,D,20120904,000000,30.91,31.655,30.83,31.41,3596230,0
+ADSK.US,D,20120905,000000,31.49,31.63,31.01,31.3,1778711,0
+ADSK.US,D,20120906,000000,31.6,33.08,31.511,32.769,5547493,0
+ADSK.US,D,20120907,000000,32.74,32.74,32.17,32.22,3212593,0
+ADSK.US,D,20120910,000000,32.14,32.22,31.685,31.97,4896594,0
+ADSK.US,D,20120911,000000,32.16,32.38,31.92,32.19,3609914,0
+ADSK.US,D,20120912,000000,32.34,32.73,32.27,32.58,4340495,0
+ADSK.US,D,20120913,000000,32.48,32.97,32.21,32.735,2262334,0
+ADSK.US,D,20120914,000000,32.68,33.55,32.65,33.47,2399052,0
+ADSK.US,D,20120917,000000,33.4,33.59,33.05,33.59,1851900,0
+ADSK.US,D,20120918,000000,33.47,33.57,33.1,33.47,2703644,0
+ADSK.US,D,20120919,000000,33.53,34.16,33.44,33.56,4014955,0
+ADSK.US,D,20120920,000000,33.57,33.71,33.41,33.61,2715175,0
+ADSK.US,D,20120921,000000,33.75,34,33.585,33.68,2581415,0
+ADSK.US,D,20120924,000000,33.36,33.56,33.12,33.48,2493962,0
+ADSK.US,D,20120925,000000,33.58,34,32.74,32.93,3264293,0
+ADSK.US,D,20120926,000000,32.86,33.05,32.19,32.4,2850326,0
+ADSK.US,D,20120927,000000,32.56,33.408,32.37,33.3,1507454,0
+ADSK.US,D,20120928,000000,33.27,33.89,33.1,33.35,2648923,0
+ADSK.US,D,20121001,000000,32.61,33.74,32.605,33.38,3281839,0
+ADSK.US,D,20121002,000000,33.42,33.69,33.19,33.41,2258325,0
+ADSK.US,D,20121003,000000,33.46,33.81,33.36,33.78,1752707,0
+ADSK.US,D,20121004,000000,33.25,33.62,32.692,33.18,4504455,0
+ADSK.US,D,20121005,000000,33.46,33.61,32.87,33.1,2780764,0
+ADSK.US,D,20121008,000000,33,33.16,32.37,32.45,2464896,0
+ADSK.US,D,20121009,000000,32.38,32.44,31.32,31.47,3544741,0
+ADSK.US,D,20121010,000000,31.44,31.75,30.95,31.03,3211948,0
+ADSK.US,D,20121011,000000,31.29,31.41,30.92,31.01,2714480,0
+ADSK.US,D,20121012,000000,31.01,31.43,30.98,31.2,1746903,0
+ADSK.US,D,20121015,000000,31.26,31.94,31.22,31.9,1819702,0
+ADSK.US,D,20121016,000000,31.92,32.99,31.82,32.68,2419586,0
+ADSK.US,D,20121017,000000,32.55,32.67,31.91,32.2,2354229,0
+ADSK.US,D,20121018,000000,32.29,32.35,31.43,31.59,2417912,0
+ADSK.US,D,20121019,000000,31.58,31.6,30.42,30.47,5285309,0
+ADSK.US,D,20121022,000000,30.56,31.05,30.2,30.95,3622174,0
+ADSK.US,D,20121023,000000,30.61,31.52,30.44,31.37,2325181,0
+ADSK.US,D,20121024,000000,31.65,31.84,31.23,31.46,2027461,0
+ADSK.US,D,20121025,000000,31.86,32.3,31.731,32.1,3420123,0
+ADSK.US,D,20121026,000000,32.05,32.56,31.9,32.31,2753791,0
+ADSK.US,D,20121031,000000,32.28,32.51,31.66,31.852,4332560,0
+ADSK.US,D,20121101,000000,32.05,32.48,30.96,32.39,3364357,0
+ADSK.US,D,20121102,000000,32.56,32.71,32.1,32.14,2192172,0
+ADSK.US,D,20121105,000000,32.24,32.24,31.73,31.981,1630805,0
+ADSK.US,D,20121106,000000,32.26,32.53,32.04,32.41,2060418,0
+ADSK.US,D,20121107,000000,31.98,32.02,31.21,31.57,2906402,0
+ADSK.US,D,20121108,000000,31,31.24,30.72,30.73,5607059,0
+ADSK.US,D,20121109,000000,30.63,31.38,30.5,30.94,2516966,0
+ADSK.US,D,20121112,000000,30.99,31.26,30.78,31,1951027,0
+ADSK.US,D,20121113,000000,30.79,31.31,30.61,30.64,3024742,0
+ADSK.US,D,20121114,000000,30.73,31.44,30.39,30.44,3253635,0
+ADSK.US,D,20121115,000000,30.69,30.73,30.22,30.5,4306097,0
+ADSK.US,D,20121116,000000,30.82,31.99,30.53,31.48,7940200,0
+ADSK.US,D,20121119,000000,31.81,31.86,31.13,31.32,3467705,0
+ADSK.US,D,20121120,000000,31.31,31.42,30.77,30.87,2920449,0
+ADSK.US,D,20121121,000000,30.92,31.46,30.92,31.34,1975989,0
+ADSK.US,D,20121123,000000,31.51,31.83,31.38,31.8,794064,0
+ADSK.US,D,20121126,000000,31.66,32.24,31.57,32.24,2712619,0
+ADSK.US,D,20121127,000000,32.21,32.23,31.78,31.92,2051655,0
+ADSK.US,D,20121128,000000,31.8,33.17,31.71,33.11,2455464,0
+ADSK.US,D,20121129,000000,33.26,33.63,33.22,33.51,2381970,0
+ADSK.US,D,20121130,000000,33.5,33.61,33.03,33.13,2732928,0
+ADSK.US,D,20121203,000000,33.35,33.5,32.85,32.99,1536749,0
+ADSK.US,D,20121204,000000,33.01,33.2,32.84,33.08,1696525,0
+ADSK.US,D,20121205,000000,33.14,33.83,32.77,33.6,2996493,0
+ADSK.US,D,20121206,000000,33.6,33.96,33.43,33.8,1912817,0
+ADSK.US,D,20121207,000000,33.87,33.96,33.42,33.76,1434545,0
+ADSK.US,D,20121210,000000,33.48,34.03,33.43,33.96,1727728,0
+ADSK.US,D,20121211,000000,33.72,34.903,33.72,34.62,2054620,0
+ADSK.US,D,20121212,000000,34.77,34.98,34.24,34.29,1504511,0
+ADSK.US,D,20121213,000000,34.28,34.33,33.53,33.88,2137126,0
+ADSK.US,D,20121214,000000,33.82,34.43,33.8,34.21,2836709,0
+ADSK.US,D,20121217,000000,34.24,35.205,34.21,34.88,2528509,0
+ADSK.US,D,20121218,000000,34.99,35.77,34.91,35.73,1939188,0
+ADSK.US,D,20121219,000000,35.88,36.96,35.73,36,6703416,0
+ADSK.US,D,20121220,000000,36.06,36.14,35.775,35.9,1980971,0
+ADSK.US,D,20121221,000000,35.32,35.621,34.73,35.49,3889617,0
+ADSK.US,D,20121224,000000,35.3,35.9,35.25,35.68,795865,0
+ADSK.US,D,20121226,000000,35.75,36,35.1,35.15,1644661,0
+ADSK.US,D,20121227,000000,35.13,35.26,34.32,35.12,2768215,0
+ADSK.US,D,20121228,000000,34.8,35.31,34.69,34.99,3666064,0
+ADSK.US,D,20121231,000000,34.84,35.52,34.61,35.35,2556500,0
+ADSK.US,D,20130102,000000,36.09,36.95,36.05,36.94,2998752,0
+ADSK.US,D,20130103,000000,36.79,36.92,36.26,36.37,1744032,0
+ADSK.US,D,20130104,000000,36.53,36.67,36.285,36.36,1340348,0
+ADSK.US,D,20130107,000000,36,36.14,35.84,36.09,1933499,0
+ADSK.US,D,20130108,000000,36.15,36.42,35.96,36.3,1519971,0
+ADSK.US,D,20130109,000000,36.35,37.045,36.23,36.67,1640510,0
+ADSK.US,D,20130110,000000,36.89,36.94,36.03,36.52,1415957,0
+ADSK.US,D,20130111,000000,36.6,36.97,36.52,36.8,1336442,0
+ADSK.US,D,20130114,000000,36.79,36.98,36.63,36.83,1418415,0
+ADSK.US,D,20130115,000000,36.53,36.82,36.39,36.71,1617485,0
+ADSK.US,D,20130116,000000,36.76,37.513,36.43,36.73,1213845,0
+ADSK.US,D,20130117,000000,36.77,37.68,36.73,37.33,1959737,0
+ADSK.US,D,20130118,000000,37.25,37.53,37.14,37.5,1599654,0
+ADSK.US,D,20130122,000000,37.4,37.58,36.19,36.55,2703517,0
+ADSK.US,D,20130123,000000,36.71,37.05,36.61,36.86,1653158,0
+ADSK.US,D,20130124,000000,37.39,38,37.11,37.6,3326276,0
+ADSK.US,D,20130125,000000,39.5,40,38.9,38.99,8054799,0
+ADSK.US,D,20130128,000000,39.11,39.21,38.75,38.86,2798531,0
+ADSK.US,D,20130129,000000,38.65,39.11,38.02,38.86,2633597,0
+ADSK.US,D,20130130,000000,39.42,39.5,38.6,38.73,4317362,0
+ADSK.US,D,20130131,000000,38.77,39.3,38.62,38.88,2723346,0
+ADSK.US,D,20130201,000000,39.14,39.39,38.88,38.94,2842981,0
+ADSK.US,D,20130204,000000,38.71,39.17,38.4,38.53,1929105,0
+ADSK.US,D,20130205,000000,38.77,39.25,38.62,39.06,1881800,0
+ADSK.US,D,20130206,000000,38.9,39.03,38.51,38.71,2299719,0
+ADSK.US,D,20130207,000000,38.61,38.76,38.1,38.65,2514202,0
+ADSK.US,D,20130208,000000,38.79,39,38.69,38.89,1534449,0
+ADSK.US,D,20130211,000000,39.15,39.21,38.63,38.89,1368345,0
+ADSK.US,D,20130212,000000,38.95,39.24,38.8,38.91,1907926,0
+ADSK.US,D,20130213,000000,38.91,39.17,38.53,38.66,1708966,0
+ADSK.US,D,20130214,000000,38.54,38.77,38.22,38.67,2525640,0
+ADSK.US,D,20130215,000000,38.62,39.51,38.59,39,2910931,0
+ADSK.US,D,20130219,000000,39.1,39.12,38.84,38.98,1737923,0
+ADSK.US,D,20130220,000000,39.17,39.67,38.7,38.73,6135854,0
+ADSK.US,D,20130221,000000,38.58,38.62,37.91,37.97,2851227,0
+ADSK.US,D,20130222,000000,38.1,38.365,37.82,37.91,2684958,0
+ADSK.US,D,20130225,000000,38.23,38.25,36.52,36.62,7229630,0
+ADSK.US,D,20130226,000000,35.92,38.08,35.77,36.79,7572430,0
+ADSK.US,D,20130227,000000,36.62,36.98,35.99,36.2,9941394,0
+ADSK.US,D,20130228,000000,36.31,36.95,36.22,36.72,4037788,0
+ADSK.US,D,20130301,000000,37.25,37.56,36.55,37.36,11398327,0
+ADSK.US,D,20130304,000000,37.34,38.69,37.14,38.65,4082246,0
+ADSK.US,D,20130305,000000,38.9,39.55,38.75,39.34,3946539,0
+ADSK.US,D,20130306,000000,39.51,39.95,39.44,39.94,3070300,0
+ADSK.US,D,20130307,000000,39.87,40.08,39.54,40.01,2433831,0
+ADSK.US,D,20130308,000000,40,40.3,39.78,40.17,2046024,0
+ADSK.US,D,20130311,000000,40,40.385,39.98,40.36,1281717,0
+ADSK.US,D,20130312,000000,40.37,40.44,39.72,40.3,2069821,0
+ADSK.US,D,20130313,000000,40.29,40.56,39.95,40.46,1803800,0
+ADSK.US,D,20130314,000000,40.67,40.808,40.46,40.69,1851042,0
+ADSK.US,D,20130315,000000,40.51,40.64,40.14,40.14,2128756,0
+ADSK.US,D,20130318,000000,39.76,40.31,39.34,40.03,1787165,0
+ADSK.US,D,20130319,000000,40.05,40.38,39.32,39.67,3069635,0
+ADSK.US,D,20130320,000000,40.53,41.42,40.26,41.16,3845321,0
+ADSK.US,D,20130321,000000,40.6,41.265,40.25,41.03,2049129,0
+ADSK.US,D,20130322,000000,41.04,41.4,40.78,41.392,1741490,0
+ADSK.US,D,20130325,000000,41,41.21,40.265,40.38,2239187,0
+ADSK.US,D,20130326,000000,40.61,40.99,40.425,40.6,1553797,0
+ADSK.US,D,20130327,000000,40.46,40.96,40.29,40.92,1348496,0
+ADSK.US,D,20130328,000000,40.62,41.3,40.43,41.25,1784727,0
+ADSK.US,D,20130401,000000,40.09,40.68,39.76,39.93,4038013,0
+ADSK.US,D,20130402,000000,39.97,40.65,39.365,39.57,2568753,0
+ADSK.US,D,20130403,000000,39.6,39.76,38.44,38.54,2713511,0
+ADSK.US,D,20130404,000000,38.53,38.68,38.04,38.48,2636361,0
+ADSK.US,D,20130405,000000,37.89,38.403,37.27,38.35,2559522,0
+ADSK.US,D,20130408,000000,38.44,38.44,37.92,38.35,1808259,0
+ADSK.US,D,20130409,000000,38.37,38.63,38.03,38.46,1421275,0
+ADSK.US,D,20130410,000000,38.47,39.87,38.46,39.645,1988711,0
+ADSK.US,D,20130411,000000,39.49,39.52,38.92,39.01,2320860,0
+ADSK.US,D,20130412,000000,38.95,38.95,38.01,38.36,2174564,0
+ADSK.US,D,20130415,000000,38.14,38.21,36.555,36.71,4335798,0
+ADSK.US,D,20130416,000000,37.14,37.8,37.01,37.69,2136575,0
+ADSK.US,D,20130417,000000,37.25,37.43,36.38,36.82,2699802,0
+ADSK.US,D,20130418,000000,36.89,37.02,35.92,35.93,2129509,0
+ADSK.US,D,20130419,000000,35.91,36.45,35.51,36.12,1835314,0
+ADSK.US,D,20130422,000000,36.08,36.41,35.62,36.24,1681552,0
+ADSK.US,D,20130423,000000,36.5,37.26,36.39,37.26,2617282,0
+ADSK.US,D,20130424,000000,37.11,37.72,36.82,37.56,2132710,0
+ADSK.US,D,20130425,000000,37.5,38.145,37.31,37.87,2025063,0
+ADSK.US,D,20130426,000000,37.93,38.11,37.3,37.31,1862567,0
+ADSK.US,D,20130429,000000,37.36,38.24,37.25,38.21,1722546,0
+ADSK.US,D,20130430,000000,38.24,39.38,38.14,39.38,5426160,0
+ADSK.US,D,20130501,000000,39.23,39.69,38.045,38.19,2902358,0
+ADSK.US,D,20130502,000000,38.17,38.76,37.92,38.53,1323927,0
+ADSK.US,D,20130503,000000,39,39.53,38.78,39.52,2173437,0
+ADSK.US,D,20130506,000000,39.39,39.68,39.19,39.6,1909516,0
+ADSK.US,D,20130507,000000,39.66,40.02,39.16,39.54,1471904,0
+ADSK.US,D,20130508,000000,39.34,40.03,39.28,39.98,1703512,0
+ADSK.US,D,20130509,000000,39.95,40.22,39.56,39.75,2664393,0
+ADSK.US,D,20130510,000000,39.81,39.94,39.41,39.75,2608847,0
+ADSK.US,D,20130513,000000,39.64,39.64,38.68,38.9,2894894,0
+ADSK.US,D,20130514,000000,39.03,39.63,38.85,39.42,2169204,0
+ADSK.US,D,20130515,000000,39.32,39.78,39.185,39.43,2463076,0
+ADSK.US,D,20130516,000000,39.39,40.26,39.35,39.78,4494657,0
+ADSK.US,D,20130517,000000,36.75,37.33,34.4,37.11,16959439,0
+ADSK.US,D,20130520,000000,37.14,37.87,36.74,36.99,3450165,0
+ADSK.US,D,20130521,000000,37.05,37.63,36.871,37.48,3278892,0
+ADSK.US,D,20130522,000000,37.41,37.94,36.46,36.57,3428660,0
+ADSK.US,D,20130523,000000,36.36,36.96,36.22,36.46,3392330,0
+ADSK.US,D,20130524,000000,36.34,36.474,35.74,36.08,2767960,0
+ADSK.US,D,20130528,000000,36.51,37.08,36.33,37.07,3167779,0
+ADSK.US,D,20130529,000000,36.85,37.31,36.66,37.1,1745649,0
+ADSK.US,D,20130530,000000,37.14,37.99,37.08,37.9,2327701,0
+ADSK.US,D,20130531,000000,37.53,38.36,37.4,37.73,3034466,0
+ADSK.US,D,20130603,000000,37.95,38.07,36.915,37.38,2239163,0
+ADSK.US,D,20130604,000000,37.32,37.71,36.57,36.7,2060573,0
+ADSK.US,D,20130605,000000,36.68,37,36.07,36.12,1650027,0
+ADSK.US,D,20130606,000000,36.03,36.13,35.6,35.97,3224128,0
+ADSK.US,D,20130607,000000,36.32,36.92,36.12,36.65,2315083,0
+ADSK.US,D,20130610,000000,36.65,36.79,35.93,35.97,2931891,0
+ADSK.US,D,20130611,000000,35.61,35.89,35.27,35.33,2898060,0
+ADSK.US,D,20130612,000000,35.6,35.63,34.5,34.93,3441593,0
+ADSK.US,D,20130613,000000,34.8,36.02,34.6,35.88,4112750,0
+ADSK.US,D,20130614,000000,35.97,35.97,35.02,35.09,2340973,0
+ADSK.US,D,20130617,000000,34.9,35.57,34.88,35.43,1972677,0
+ADSK.US,D,20130618,000000,35.33,35.52,35.12,35.13,1887289,0
+ADSK.US,D,20130619,000000,35.48,36.4,35.3,35.505,3367162,0
+ADSK.US,D,20130620,000000,35.24,35.43,34.49,34.56,2847218,0
+ADSK.US,D,20130621,000000,34.5,34.68,33.59,34.21,4650861,0
+ADSK.US,D,20130624,000000,33.97,34.03,33.005,33.48,2969230,0
+ADSK.US,D,20130625,000000,33.85,34.165,33.5,34.04,2785986,0
+ADSK.US,D,20130626,000000,34.33,34.75,34.24,34.64,2577988,0
+ADSK.US,D,20130627,000000,34.71,35.26,34.625,34.92,1680581,0
+ADSK.US,D,20130628,000000,34.61,34.62,33.87,33.94,4020203,0
+ADSK.US,D,20130701,000000,34.01,34.32,33.73,33.8,2972602,0
+ADSK.US,D,20130702,000000,33.81,33.99,33.22,33.49,2272521,0
+ADSK.US,D,20130703,000000,33.31,33.68,33.23,33.49,1789678,0
+ADSK.US,D,20130705,000000,33.93,34.26,33.64,34.16,2322788,0
+ADSK.US,D,20130708,000000,34.3,34.47,34.18,34.38,2907319,0
+ADSK.US,D,20130709,000000,34.5,34.81,34.29,34.39,1990156,0
+ADSK.US,D,20130710,000000,34.36,34.59,33.98,34.31,2556223,0
+ADSK.US,D,20130711,000000,34.83,35.46,34.5,35.4,2247873,0
+ADSK.US,D,20130712,000000,35.49,36.4,35.42,36.01,2746171,0
+ADSK.US,D,20130715,000000,36.22,36.22,35.7,36.13,1027308,0
+ADSK.US,D,20130716,000000,36.11,36.39,35.825,36.16,1990550,0
+ADSK.US,D,20130717,000000,36.15,36.6,36.02,36.4,1617712,0
+ADSK.US,D,20130718,000000,36.37,36.91,36.37,36.87,2397626,0
+ADSK.US,D,20130719,000000,36.87,36.87,36.34,36.495,2558871,0
+ADSK.US,D,20130722,000000,36.4,36.71,36.074,36.47,1959504,0
+ADSK.US,D,20130723,000000,36.68,36.71,36.37,36.48,1845406,0
+ADSK.US,D,20130724,000000,36.8,37.22,36.8,36.86,1828684,0
+ADSK.US,D,20130725,000000,36.9,37.05,36.45,36.73,1036410,0
+ADSK.US,D,20130726,000000,36.37,36.725,35.95,36.51,1296812,0
+ADSK.US,D,20130729,000000,36.4,36.64,36.05,36.16,1363902,0
+ADSK.US,D,20130730,000000,36.27,36.72,36.06,36.58,1604619,0
+ADSK.US,D,20130731,000000,36.51,36.68,34.73,35.39,4517576,0
+ADSK.US,D,20130801,000000,34.79,35.14,34.22,34.27,6847234,0
+ADSK.US,D,20130802,000000,34.38,35.14,34.16,35.03,5530075,0
+ADSK.US,D,20130805,000000,34.95,35.51,34.9,35.26,3241641,0
+ADSK.US,D,20130806,000000,35.25,35.3,34.76,34.9,2054468,0
+ADSK.US,D,20130807,000000,34.9,34.97,34.31,34.89,1848439,0
+ADSK.US,D,20130808,000000,35.1,35.72,35.08,35.6,1856607,0
+ADSK.US,D,20130809,000000,35.63,36,35.48,35.85,1845630,0
+ADSK.US,D,20130812,000000,35.68,36.11,35.58,35.95,1550044,0
+ADSK.US,D,20130813,000000,36.06,36.81,35.921,36.68,2446497,0
+ADSK.US,D,20130814,000000,36.6,36.81,36.17,36.74,2123275,0
+ADSK.US,D,20130815,000000,36.46,36.46,35.86,36.04,2470541,0
+ADSK.US,D,20130816,000000,36,36.13,35.53,35.94,2803738,0
+ADSK.US,D,20130819,000000,35.96,36.36,35.4,35.41,1745021,0
+ADSK.US,D,20130820,000000,35.45,35.99,35.052,35.69,1893306,0
+ADSK.US,D,20130821,000000,35.69,36.04,35.57,35.62,2227252,0
+ADSK.US,D,20130822,000000,35.71,36.22,35.7,36.13,2760566,0
+ADSK.US,D,20130823,000000,38.9,41.72,38.75,38.91,16680725,0
+ADSK.US,D,20130826,000000,38.59,39.24,37.74,37.89,6674862,0
+ADSK.US,D,20130827,000000,37.38,37.6,36.954,36.99,4629560,0
+ADSK.US,D,20130828,000000,36.95,37.21,36.68,36.895,3196172,0
+ADSK.US,D,20130829,000000,36.75,37.29,36.72,37.02,2335636,0
+ADSK.US,D,20130830,000000,37.04,37.12,36.56,36.75,1852903,0
+ADSK.US,D,20130903,000000,37.11,37.71,36.83,37.13,1981258,0
+ADSK.US,D,20130904,000000,37.05,37.41,36.9,37.12,3630987,0
+ADSK.US,D,20130905,000000,37.1,37.29,36.95,37.04,1969161,0
+ADSK.US,D,20130906,000000,37.25,37.33,36.68,37.14,3792082,0
+ADSK.US,D,20130909,000000,37.18,37.83,37.14,37.7,1867572,0
+ADSK.US,D,20130910,000000,37.89,38.15,37.87,38.08,2078764,0
+ADSK.US,D,20130911,000000,38.03,38.34,37.78,38.31,3108276,0
+ADSK.US,D,20130912,000000,38.25,38.44,37.84,37.88,2062990,0
+ADSK.US,D,20130913,000000,38.06,38.33,38,38.18,1970907,0
+ADSK.US,D,20130916,000000,38.55,39.11,38.55,39.07,4700342,0
+ADSK.US,D,20130917,000000,39.05,39.375,38.89,39.31,2514372,0
+ADSK.US,D,20130918,000000,39.5,40.68,39.4,40.62,4679631,0
+ADSK.US,D,20130919,000000,40.61,41.19,40.42,40.94,4134654,0
+ADSK.US,D,20130920,000000,40.99,41.13,40.68,41,3326094,0
+ADSK.US,D,20130923,000000,40.57,41.14,40.346,40.76,3129750,0
+ADSK.US,D,20130924,000000,40.75,41.02,40.23,40.82,2842744,0
+ADSK.US,D,20130925,000000,40.64,41.1,40.24,40.67,2698873,0
+ADSK.US,D,20130926,000000,40.75,42.41,40.75,41.94,7341000,0
+ADSK.US,D,20130927,000000,41.59,42.11,41.45,41.79,3170404,0
+ADSK.US,D,20130930,000000,41.21,41.44,40.55,41.17,4475000,0
+ADSK.US,D,20131001,000000,40.36,40.87,40.17,40.49,8342400,0
+ADSK.US,D,20131002,000000,41.28,42.82,41.03,42.55,13162700,0
+ADSK.US,D,20131003,000000,41.54,42.25,41.21,42.15,7238200,0
+ADSK.US,D,20131004,000000,41.96,42.79,41.68,42.49,3926500,0
+ADSK.US,D,20131007,000000,41.93,42.18,41.62,41.69,2723400,0
+ADSK.US,D,20131008,000000,41.65,41.94,40.24,40.39,3882108,0
+ADSK.US,D,20131009,000000,40.47,40.62,39.36,39.96,5027963,0
+ADSK.US,D,20131010,000000,40.13,40.76,40.09,40.61,2643387,0
+ADSK.US,D,20131011,000000,40.61,41.13,40.39,41.05,2203000,0
+ADSK.US,D,20131014,000000,40.6,41.33,40.11,41,3443296,0
+ADSK.US,D,20131015,000000,41.04,41.16,40.7,40.89,3259000,0
+ADSK.US,D,20131016,000000,41,41.13,40.66,40.78,2082800,0
+ADSK.US,D,20131017,000000,40.56,40.69,39.85,40.41,3446500,0
+ADSK.US,D,20131018,000000,40.39,40.72,40.12,40.28,2712200,0
+ADSK.US,D,20131021,000000,40.36,40.62,39.83,40.02,1995565,0
+ADSK.US,D,20131022,000000,40.23,40.41,39.9,40,1644800,0
+ADSK.US,D,20131023,000000,39.76,39.99,39.24,39.49,1898241,0
+ADSK.US,D,20131024,000000,39.59,40.36,39.54,40.2,2350600,0
+ADSK.US,D,20131025,000000,40.52,40.52,39.705,39.87,1341752,0
+ADSK.US,D,20131028,000000,39.8,40.04,39.46,39.67,1189700,0
+ADSK.US,D,20131029,000000,39.86,40.3,39.51,40.3,2255600,0
+ADSK.US,D,20131030,000000,40.3,40.72,39.93,40.04,2625700,0
+ADSK.US,D,20131031,000000,40.1,40.34,39.855,39.9,2224741,0
+ADSK.US,D,20131101,000000,40.11,41.94,40.09,41.89,5897200,0
+ADSK.US,D,20131104,000000,41.93,42,41.495,41.8,2733883,0
+ADSK.US,D,20131105,000000,41.65,42.01,41.06,41.71,3311100,0
+ADSK.US,D,20131106,000000,41.96,42.15,41.54,42.02,2777200,0
+ADSK.US,D,20131107,000000,42.25,43.17,41.41,41.76,3885600,0
+ADSK.US,D,20131108,000000,41.89,42.77,41.73,42.76,2151400,0
+ADSK.US,D,20131111,000000,42.71,43.74,42.44,43.48,3664975,0
+ADSK.US,D,20131112,000000,43.29,43.74,43.25,43.61,2003200,0
+ADSK.US,D,20131113,000000,43.54,43.7,43.15,43.54,2652900,0
+ADSK.US,D,20131114,000000,42.97,44.21,42.9,44.13,2635400,0
+ADSK.US,D,20131115,000000,44.2,45.03,43.88,44.11,2898300,0
+ADSK.US,D,20131118,000000,44.14,44.4,43.24,43.3,2327200,0
+ADSK.US,D,20131119,000000,43.18,43.35,42.16,42.28,3621957,0
+ADSK.US,D,20131120,000000,42.5,43.04,42.21,42.34,2803300,0
+ADSK.US,D,20131121,000000,42.58,43.6,42.21,43.53,4251840,0
+ADSK.US,D,20131122,000000,43.64,45.95,43.55,45.86,7219000,0
+ADSK.US,D,20131125,000000,45.44,45.73,44.93,45.39,3758600,0
+ADSK.US,D,20131126,000000,45.39,45.52,45,45.28,2557100,0
+ADSK.US,D,20131127,000000,45.4,45.74,45.05,45.44,2152000,0
+ADSK.US,D,20131129,000000,45.28,45.4,44.97,45.25,1174008,0
+ADSK.US,D,20131202,000000,45.27,45.55,44.95,45.42,1871600,0
+ADSK.US,D,20131203,000000,45.4,45.98,45.2,45.765,2491270,0
+ADSK.US,D,20131204,000000,45.81,46.47,45.58,46.29,2598700,0
+ADSK.US,D,20131205,000000,46.18,46.56,45.81,45.94,2270100,0
+ADSK.US,D,20131206,000000,46.56,46.57,46.16,46.42,2032700,0
+ADSK.US,D,20131209,000000,45.8,46.85,45.75,46.78,2023825,0
+ADSK.US,D,20131210,000000,46.29,46.98,46.26,46.79,2518500,0
+ADSK.US,D,20131211,000000,46.94,47.05,45.64,45.75,3146300,0
+ADSK.US,D,20131212,000000,45.85,46.17,45.25,45.51,3244287,0
+ADSK.US,D,20131213,000000,45.99,48.38,45.8,47.74,5599500,0
+ADSK.US,D,20131216,000000,47.7,48,47.17,47.185,2471770,0
+ADSK.US,D,20131217,000000,47.19,47.71,47,47.5,2173800,0
+ADSK.US,D,20131218,000000,47.34,48.29,46.6,48.27,2920900,0
+ADSK.US,D,20131219,000000,48.13,48.45,47.89,48.04,1617200,0
+ADSK.US,D,20131220,000000,48.1,49.22,47.84,49.19,5075600,0
+ADSK.US,D,20131223,000000,49.31,49.53,49.07,49.46,1854700,0
+ADSK.US,D,20131224,000000,49.35,49.73,49.18,49.7,852485,0
+ADSK.US,D,20131226,000000,49.63,49.85,49.36,49.39,1499246,0
+ADSK.US,D,20131227,000000,49.61,49.9,49.39,49.54,1206100,0
+ADSK.US,D,20131230,000000,49.6,49.79,49.07,49.58,909800,0
+ADSK.US,D,20131231,000000,49.79,50.5,49.61,50.32,2002200,0
+ADSK.US,D,20140102,000000,49.33,49.74,48.88,49.25,2488043,0
+ADSK.US,D,20140103,000000,49.11,49.5,48.78,48.9,1934150,0
+ADSK.US,D,20140106,000000,48.98,49.29,48.29,48.55,1856400,0
+ADSK.US,D,20140107,000000,48.89,50.1,48.63,49.68,2002400,0
+ADSK.US,D,20140108,000000,49.5,50.55,49.05,50.24,2047300,0
+ADSK.US,D,20140109,000000,50.82,51.68,50.74,51.08,3716300,0
+ADSK.US,D,20140110,000000,51.14,51.48,50.64,51.47,2182700,0
+ADSK.US,D,20140113,000000,51.98,52.7,51.31,51.57,4561600,0
+ADSK.US,D,20140114,000000,51.65,52.74,51.29,52.64,2876400,0
+ADSK.US,D,20140115,000000,52.83,53.62,52.8,53.29,3241200,0
+ADSK.US,D,20140116,000000,53.22,53.73,52.98,53.6,2403308,0
+ADSK.US,D,20140117,000000,53.58,53.73,53.04,53.24,2123200,0
+ADSK.US,D,20140121,000000,53.38,54.18,53.03,53.3,2153200,0
+ADSK.US,D,20140122,000000,53.18,53.5,52.31,52.37,3108200,0
+ADSK.US,D,20140123,000000,52.68,52.68,51.71,51.86,3593200,0
+ADSK.US,D,20140124,000000,51.65,51.65,50.25,50.44,4254000,0
+ADSK.US,D,20140127,000000,50.63,50.95,49.33,50.59,3640900,0
+ADSK.US,D,20140128,000000,50.48,51.28,50.46,51.24,1818750,0
+ADSK.US,D,20140129,000000,50.76,51,49.61,49.65,2728900,0
+ADSK.US,D,20140130,000000,51.55,51.9,50.71,51.52,4046000,0
+ADSK.US,D,20140131,000000,50.77,51.63,50.7,51.25,2155200,0
+ADSK.US,D,20140203,000000,51.44,51.49,48.93,49.33,4320396,0
+ADSK.US,D,20140204,000000,49.79,50.38,49.63,50.12,2032323,0
+ADSK.US,D,20140205,000000,49.99,50.11,49.37,49.96,1699151,0
+ADSK.US,D,20140206,000000,49.89,51.108,49.7,50.96,1827250,0
+ADSK.US,D,20140207,000000,51.05,52.19,50.82,51.99,2650430,0
+ADSK.US,D,20140210,000000,51.84,52.49,51.75,52.28,2340651,0
+ADSK.US,D,20140211,000000,52.55,53.09,52.3,52.92,1961023,0
+ADSK.US,D,20140212,000000,52.93,53.88,52.76,53.77,3001462,0
+ADSK.US,D,20140213,000000,53.51,54.49,53.39,54.13,3033103,0
+ADSK.US,D,20140214,000000,53.94,54.97,53.94,54.17,3346484,0
+ADSK.US,D,20140218,000000,54.17,54.86,53.8,54.52,2750807,0
+ADSK.US,D,20140219,000000,54.52,55.17,54.37,54.47,2310664,0
+ADSK.US,D,20140220,000000,54.41,54.98,53.6,54.9,1847406,0
+ADSK.US,D,20140221,000000,55.1,55.55,54.62,55.4,2534750,0
+ADSK.US,D,20140224,000000,55.4,55.98,54.45,54.47,4212883,0
+ADSK.US,D,20140225,000000,54.45,54.77,54.03,54.66,2484406,0
+ADSK.US,D,20140226,000000,54.56,55.03,53.89,54.72,3838147,0
+ADSK.US,D,20140227,000000,57.2,58.68,53.72,54.28,11609922,0
+ADSK.US,D,20140228,000000,54.1,54.16,51.89,52.48,6954041,0
+ADSK.US,D,20140303,000000,51.71,51.72,50.59,51.67,6328677,0
+ADSK.US,D,20140304,000000,52.32,53.53,52.05,53.5,3841406,0
+ADSK.US,D,20140305,000000,53.15,53.7,52.99,53.44,2133827,0
+ADSK.US,D,20140306,000000,53.6,53.94,53.42,53.74,2273916,0
+ADSK.US,D,20140307,000000,53.77,53.92,53.25,53.61,1477894,0
+ADSK.US,D,20140310,000000,53.61,53.65,52.57,52.59,1839293,0
+ADSK.US,D,20140311,000000,52.57,53.26,52.52,52.81,2126520,0
+ADSK.US,D,20140312,000000,52.59,52.61,51.63,52.34,1982479,0
+ADSK.US,D,20140313,000000,52.62,52.73,50.131,50.47,4004655,0
+ADSK.US,D,20140314,000000,50.48,51.03,50.32,50.47,2811716,0
+ADSK.US,D,20140317,000000,50.88,51.74,50.69,51.28,1957440,0
+ADSK.US,D,20140318,000000,51.38,52.47,51.3,52.43,1683209,0
+ADSK.US,D,20140319,000000,52.66,52.9,50.86,51.05,3825323,0
+ADSK.US,D,20140320,000000,50.9,51.79,50.78,51.61,2717365,0
+ADSK.US,D,20140321,000000,52.07,52.07,50.037,50.04,3862729,0
+ADSK.US,D,20140324,000000,50.11,50.49,49.14,49.74,2705461,0
+ADSK.US,D,20140325,000000,49.87,50.75,49.46,49.78,2555776,0
+ADSK.US,D,20140326,000000,49.85,50.37,48.63,48.68,2973600,0
+ADSK.US,D,20140327,000000,48.6,48.6,47.91,48.28,4610761,0
+ADSK.US,D,20140328,000000,48.44,48.96,47.92,48.34,2210582,0
+ADSK.US,D,20140331,000000,48.78,49.695,48.69,49.18,2895775,0
+ADSK.US,D,20140401,000000,48.86,50.12,48.48,50.07,2833768,0
+ADSK.US,D,20140402,000000,50.1,50.29,49.43,49.58,2068969,0
+ADSK.US,D,20140403,000000,49.43,49.9,48.18,48.31,2877822,0
+ADSK.US,D,20140404,000000,48.85,49.14,46.54,47.32,5314457,0
+ADSK.US,D,20140407,000000,47.07,47.5,46.19,46.59,2269682,0
+ADSK.US,D,20140408,000000,46.68,47.44,46.27,47.15,3128200,0
+ADSK.US,D,20140409,000000,47.48,48.59,47.22,48.49,3074663,0
+ADSK.US,D,20140410,000000,48.44,48.44,45.89,45.97,4297797,0
+ADSK.US,D,20140411,000000,45.3,45.85,44.76,45.19,8206720,0
+ADSK.US,D,20140414,000000,45.85,46.34,45.27,45.83,2463303,0
+ADSK.US,D,20140415,000000,46.03,46.88,45.221,46.82,3221762,0
+ADSK.US,D,20140416,000000,47.26,47.635,46.63,47.55,2050687,0
+ADSK.US,D,20140417,000000,47.39,48.89,47.13,48.49,3302876,0
+ADSK.US,D,20140421,000000,48.64,48.87,48.06,48.4,3048501,0
+ADSK.US,D,20140422,000000,48.4,49.38,48.23,49.01,1742650,0
+ADSK.US,D,20140423,000000,48.92,48.95,47.93,48.23,1624583,0
+ADSK.US,D,20140424,000000,48.73,48.9,47.22,47.72,2241537,0
+ADSK.US,D,20140425,000000,47.31,48.08,46.93,47,2368758,0
+ADSK.US,D,20140428,000000,48.11,48.22,46.07,46.62,3470607,0
+ADSK.US,D,20140429,000000,46.8,47.59,46.5,47.57,1883672,0
+ADSK.US,D,20140430,000000,47.4,48.02,47.11,48.02,1624629,0
+ADSK.US,D,20140501,000000,47.84,48.94,47.81,48.42,2323577,0
+ADSK.US,D,20140502,000000,48.47,48.7,47.54,47.68,2144163,0
+ADSK.US,D,20140505,000000,47.54,47.86,47.08,47.52,1389059,0
+ADSK.US,D,20140506,000000,47.31,47.61,46.97,47.03,1690682,0
+ADSK.US,D,20140507,000000,47.07,47.23,46.09,46.76,2014675,0
+ADSK.US,D,20140508,000000,46.68,47.79,46.24,46.82,1936955,0
+ADSK.US,D,20140509,000000,46.77,47,46.11,46.85,961685,0
+ADSK.US,D,20140512,000000,47.04,48.93,47,48.61,3270362,0
+ADSK.US,D,20140513,000000,48.79,49.05,48.17,48.32,2172270,0
+ADSK.US,D,20140514,000000,48.55,48.95,48.03,48.07,1749877,0
+ADSK.US,D,20140515,000000,48.05,48.23,47.07,47.82,3484298,0
+ADSK.US,D,20140516,000000,50.45,52.07,49.61,51.67,7928673,0
+ADSK.US,D,20140519,000000,51.22,52.5,51.22,51.55,2841625,0
+ADSK.US,D,20140520,000000,51.35,51.72,50.53,51.07,2182051,0
+ADSK.US,D,20140521,000000,51.24,51.629,50.58,50.93,2374757,0
+ADSK.US,D,20140522,000000,50.99,51.7,50.76,51.51,1588605,0
+ADSK.US,D,20140523,000000,51.68,52.06,51.15,52,1152756,0
+ADSK.US,D,20140527,000000,52.05,52.745,51.89,52.47,1590948,0
+ADSK.US,D,20140528,000000,52.58,52.65,51.56,51.72,1957186,0
+ADSK.US,D,20140529,000000,51.88,52.77,51.74,52.69,2476967,0
+ADSK.US,D,20140530,000000,52.79,52.79,52.07,52.37,1826820,0
+ADSK.US,D,20140602,000000,52.45,52.75,51.73,52.52,1596820,0
+ADSK.US,D,20140603,000000,52.5,53.18,52.25,53.15,2434409,0
+ADSK.US,D,20140604,000000,52.88,53.24,52.74,53.03,1242592,0
+ADSK.US,D,20140605,000000,53.06,53.74,52.83,53.72,1422683,0
+ADSK.US,D,20140606,000000,54,55.43,53.92,54.87,2313535,0
+ADSK.US,D,20140609,000000,54.66,54.87,54.17,54.51,2130214,0
+ADSK.US,D,20140610,000000,54.27,54.58,53.95,54.08,1162759,0
+ADSK.US,D,20140611,000000,53.8,54.11,53.54,54.09,991833,0
+ADSK.US,D,20140612,000000,53.86,54.41,53.67,53.85,1147572,0
+ADSK.US,D,20140613,000000,54.12,54.45,53.77,54.25,1766029,0
+ADSK.US,D,20140616,000000,53.87,54.88,53.87,54.58,1584907,0
+ADSK.US,D,20140617,000000,54.15,55,54.15,54.63,1942531,0
+ADSK.US,D,20140618,000000,55,57.17,54.99,56.96,4853960,0
+ADSK.US,D,20140619,000000,56.78,57.17,55.67,56.31,1977733,0
+ADSK.US,D,20140620,000000,56.37,56.37,55.86,56.19,1870342,0
+ADSK.US,D,20140623,000000,56.12,56.43,55.84,56.17,885609,0
+ADSK.US,D,20140624,000000,56.11,56.49,55.71,55.8,1066927,0
+ADSK.US,D,20140625,000000,55.8,56,55.45,55.62,1579377,0
+ADSK.US,D,20140626,000000,55.88,56.26,55.44,56.25,1069215,0
+ADSK.US,D,20140627,000000,56.07,56.43,55.63,56.4,1131708,0
+ADSK.US,D,20140630,000000,56.19,56.69,55.82,56.38,2252751,0
+ADSK.US,D,20140701,000000,56.07,57.3,55.97,57.13,2329946,0
+ADSK.US,D,20140702,000000,56.87,57.59,56.76,56.83,1361800,0
+ADSK.US,D,20140703,000000,57.03,57.28,56.84,56.88,842211,0
+ADSK.US,D,20140707,000000,56.77,56.8,55.84,55.93,1376395,0
+ADSK.US,D,20140708,000000,56.03,56.2,54.54,55.64,2106985,0
+ADSK.US,D,20140709,000000,55.89,55.98,55.25,55.63,1097776,0
+ADSK.US,D,20140710,000000,55.37,55.99,54.78,55.435,1708942,0
+ADSK.US,D,20140711,000000,55.55,55.71,55,55.57,1226931,0
+ADSK.US,D,20140714,000000,55.81,56.17,55.7,56.04,1241562,0
+ADSK.US,D,20140715,000000,55.96,56.11,55.17,55.48,1147179,0
+ADSK.US,D,20140716,000000,55.72,55.79,55.24,55.42,1064570,0
+ADSK.US,D,20140717,000000,55.3,55.98,55.17,55.42,2873540,0
+ADSK.US,D,20140718,000000,55.78,57.39,55.47,57.36,2613703,0
+ADSK.US,D,20140721,000000,56.91,57.2,55.95,56.2,2022664,0
+ADSK.US,D,20140722,000000,56.34,56.93,56.34,56.39,1754309,0
+ADSK.US,D,20140723,000000,56.77,56.87,55.85,55.88,2008979,0
+ADSK.US,D,20140724,000000,56.12,56.47,55.87,56,1641966,0
+ADSK.US,D,20140725,000000,55.82,55.955,55.14,55.23,1964709,0
+ADSK.US,D,20140728,000000,55.26,55.52,54.51,55.19,1460003,0
+ADSK.US,D,20140729,000000,55.32,55.84,55.23,55.47,1371700,0
+ADSK.US,D,20140730,000000,55.79,55.95,55.29,55.61,1067699,0
+ADSK.US,D,20140731,000000,54.98,55.19,53.17,53.35,2805773,0
+ADSK.US,D,20140801,000000,53.36,53.82,52.48,53.34,2439803,0
+ADSK.US,D,20140804,000000,53.37,54.31,53.3,54.15,1905264,0
+ADSK.US,D,20140805,000000,53.79,54.68,53.73,54.15,1575029,0
+ADSK.US,D,20140806,000000,53.87,54.9,53.4,54.23,2095914,0
+ADSK.US,D,20140807,000000,54.58,54.81,53.44,53.63,1334436,0
+ADSK.US,D,20140808,000000,54.02,54.24,53.48,53.91,1897775,0
+ADSK.US,D,20140811,000000,54.17,54.39,53.81,54.34,1920332,0
+ADSK.US,D,20140812,000000,53.95,54.77,53.95,54.62,1520472,0
+ADSK.US,D,20140813,000000,54.64,55.82,54.64,55.79,1223733,0
+ADSK.US,D,20140814,000000,55.35,56.92,55.35,56.28,3598795,0
+ADSK.US,D,20140815,000000,58.44,58.53,51.88,52.66,14280609,0
+ADSK.US,D,20140818,000000,53.04,53.9,52.88,53.79,4700616,0
+ADSK.US,D,20140819,000000,53.95,54.03,53.55,53.75,2290894,0
+ADSK.US,D,20140820,000000,53.66,53.91,53.17,53.59,3147130,0
+ADSK.US,D,20140821,000000,53.68,53.93,53.5,53.78,1751673,0
+ADSK.US,D,20140822,000000,53.89,53.89,53.39,53.46,2312454,0
+ADSK.US,D,20140825,000000,53.7,53.83,53.2,53.54,1052591,0
+ADSK.US,D,20140826,000000,53.54,54.59,53.52,54.24,1947676,0
+ADSK.US,D,20140827,000000,54.34,54.5,53.73,53.78,1161333,0
+ADSK.US,D,20140828,000000,53.57,54.27,53.31,54,1250666,0
+ADSK.US,D,20140829,000000,54.28,54.39,53.445,53.64,1774866,0
+ADSK.US,D,20140902,000000,53.55,53.955,52.88,53.46,1793306,0
+ADSK.US,D,20140903,000000,53.8,54.41,53.46,54.36,1940591,0
+ADSK.US,D,20140904,000000,54.65,55.25,53.95,54.18,2137483,0
+ADSK.US,D,20140905,000000,54.09,54.37,53.83,54.18,2099302,0
+ADSK.US,D,20140908,000000,54.17,54.93,54.11,54.37,1175212,0
+ADSK.US,D,20140909,000000,54.2,54.38,53.53,53.64,1372955,0
+ADSK.US,D,20140910,000000,53.61,53.88,53.27,53.37,1418441,0
+ADSK.US,D,20140911,000000,53.19,54.15,52.81,54.13,1862396,0
+ADSK.US,D,20140912,000000,54.07,54.25,52.69,53.54,3253038,0
+ADSK.US,D,20140915,000000,52.99,53.91,52.99,53.73,4057962,0
+ADSK.US,D,20140916,000000,53.55,54.76,53.48,54.75,3440688,0
+ADSK.US,D,20140917,000000,54.32,55.21,54.05,54.89,3410028,0
+ADSK.US,D,20140918,000000,55.1,55.91,55,55.73,2960357,0
+ADSK.US,D,20140919,000000,55.85,55.98,54.845,55.61,4684280,0
+ADSK.US,D,20140922,000000,55.24,55.42,54.12,54.88,4380307,0
+ADSK.US,D,20140923,000000,54.7,55.15,54.7,54.95,2227312,0
+ADSK.US,D,20140924,000000,54.91,55.715,54.25,55.66,3608035,0
+ADSK.US,D,20140925,000000,55.57,55.65,54.4,54.43,3394533,0
+ADSK.US,D,20140926,000000,54.4,54.66,53.8,54.28,3518377,0
+ADSK.US,D,20140929,000000,53.68,55.08,53.52,55.04,1784708,0
+ADSK.US,D,20140930,000000,55.11,55.37,54.19,55.1,2384588,0
+ADSK.US,D,20141001,000000,53.48,56,53,55.66,9834098,0
+ADSK.US,D,20141002,000000,56.78,58.75,56.42,57.74,10205237,0
+ADSK.US,D,20141003,000000,57.83,58.49,57.81,58.12,3592743,0
+ADSK.US,D,20141006,000000,58.38,58.68,58.12,58.18,2691122,0
+ADSK.US,D,20141007,000000,57.87,57.97,56.54,56.59,3293033,0
+ADSK.US,D,20141008,000000,56.54,57.18,55.59,57.08,2846529,0
+ADSK.US,D,20141009,000000,57.01,57.64,55.72,56.07,3988842,0
+ADSK.US,D,20141010,000000,55.96,56.34,53.57,53.72,5370811,0
+ADSK.US,D,20141013,000000,53.45,53.68,51.89,51.94,3838301,0
+ADSK.US,D,20141014,000000,52.53,52.53,49.58,50.13,5947448,0
+ADSK.US,D,20141015,000000,49.01,50.67,48.38,50.52,4815777,0
+ADSK.US,D,20141016,000000,49.34,50.24,49.28,49.89,2944470,0
+ADSK.US,D,20141017,000000,50.35,51.21,50.14,50.79,2390484,0
+ADSK.US,D,20141020,000000,50.38,51.84,50.15,51.82,2905272,0
+ADSK.US,D,20141021,000000,52.31,53.105,52.06,52.8,1784404,0
+ADSK.US,D,20141022,000000,52.87,53.11,52.08,52.25,2794322,0
+ADSK.US,D,20141023,000000,52.63,54.15,52.46,53.55,2292038,0
+ADSK.US,D,20141024,000000,53.8,54.49,53.53,54.45,1882087,0
+ADSK.US,D,20141027,000000,54.25,54.97,54.07,54.77,1235968,0
+ADSK.US,D,20141028,000000,54.97,56.1,54.85,56.1,2073353,0
+ADSK.US,D,20141029,000000,56.03,56.7,55.58,55.96,1205254,0
+ADSK.US,D,20141030,000000,55.87,57.477,55.81,57.37,1626996,0
+ADSK.US,D,20141031,000000,58.44,58.74,57.47,57.54,2370288,0
+ADSK.US,D,20141103,000000,57.77,58.37,57.37,57.77,2541235,0
+ADSK.US,D,20141104,000000,57.58,58.37,57.53,58.24,2154083,0
+ADSK.US,D,20141105,000000,58.46,58.7,57.74,58.32,1748494,0
+ADSK.US,D,20141106,000000,58.56,59.33,58.45,59.2,1809234,0
+ADSK.US,D,20141107,000000,59.29,59.54,58.55,59.42,1700746,0
+ADSK.US,D,20141110,000000,59.32,59.79,59.06,59.4,1773166,0
+ADSK.US,D,20141111,000000,59.66,59.67,58.83,58.99,1762144,0
+ADSK.US,D,20141112,000000,58.86,59.47,58.83,58.98,1674001,0
+ADSK.US,D,20141113,000000,59.35,59.66,58.91,59.31,1779833,0
+ADSK.US,D,20141114,000000,59.37,59.89,59.26,59.66,1329724,0
+ADSK.US,D,20141117,000000,59.52,59.88,58.79,58.99,1474652,0
+ADSK.US,D,20141118,000000,59.48,60.2,59.17,59.23,2378881,0
+ADSK.US,D,20141119,000000,59.42,59.44,58.84,59.1,2121594,0
+ADSK.US,D,20141120,000000,58.66,59.14,58.29,58.41,3484538,0
+ADSK.US,D,20141121,000000,60.98,63,60.65,61.95,7463746,0
+ADSK.US,D,20141124,000000,61.68,61.8,60.92,61.28,4942227,0
+ADSK.US,D,20141125,000000,61.47,62.05,60.8,61.03,2232587,0
+ADSK.US,D,20141126,000000,61.04,61.55,60.93,61.35,1074771,0
+ADSK.US,D,20141128,000000,61.8,62.49,61.4,62,989322,0
+ADSK.US,D,20141201,000000,61.55,61.97,60.5,60.51,1543321,0
+ADSK.US,D,20141202,000000,60.5,61.13,60.22,60.74,1793984,0
+ADSK.US,D,20141203,000000,60.6,61.48,60.54,61.45,1514466,0
+ADSK.US,D,20141204,000000,61.14,61.53,60.83,61.09,1020387,0
+ADSK.US,D,20141205,000000,61.13,61.42,60.65,60.9,1190695,0
+ADSK.US,D,20141208,000000,60.27,61.08,59.92,60.1,1465306,0
+ADSK.US,D,20141209,000000,59.48,60.33,59.13,60.17,1111392,0
+ADSK.US,D,20141210,000000,59.68,60.14,58.81,58.91,1355815,0
+ADSK.US,D,20141211,000000,59.66,60.14,58.68,58.82,922713,0
+ADSK.US,D,20141212,000000,58.49,59.6,58.45,58.88,1543016,0
+ADSK.US,D,20141215,000000,59.12,59.73,58.21,58.21,1977140,0
+ADSK.US,D,20141216,000000,57.07,57.85,56.47,56.63,2655961,0
+ADSK.US,D,20141217,000000,56.5,57.17,56.12,57.01,1507323,0
+ADSK.US,D,20141218,000000,57.92,59.47,57.38,59.46,2267091,0
+ADSK.US,D,20141219,000000,59.49,60.34,59.36,59.9,3121258,0
+ADSK.US,D,20141222,000000,60.08,60.66,59.7,60.19,849502,0
+ADSK.US,D,20141223,000000,60.34,60.98,59.99,60.65,1055936,0
+ADSK.US,D,20141224,000000,60.77,61.34,60.53,60.99,355479,0
+ADSK.US,D,20141226,000000,60.92,61.51,60.89,61.03,680016,0
+ADSK.US,D,20141229,000000,60.83,60.98,60.324,60.755,650143,0
+ADSK.US,D,20141230,000000,60.24,60.92,60.18,60.51,1226083,0
+ADSK.US,D,20141231,000000,60.31,61.23,60.01,60.06,1899167,0
+ADSK.US,D,20150102,000000,60.06,60.49,58.95,59.53,901928,0
+ADSK.US,D,20150105,000000,59.15,59.44,58.46,58.66,2130647,0
+ADSK.US,D,20150106,000000,58.89,59.22,57.31,57.5,1941688,0
+ADSK.US,D,20150107,000000,58.52,58.52,57.1,57.38,1218693,0
+ADSK.US,D,20150108,000000,57.87,59.13,57.74,58.8,1307198,0
+ADSK.US,D,20150109,000000,58.78,59.17,57.6,58.27,1348655,0
+ADSK.US,D,20150112,000000,58.38,58.55,57.14,57.29,1506466,0
+ADSK.US,D,20150113,000000,57.68,58.99,56.86,57.34,1589305,0
+ADSK.US,D,20150114,000000,56.59,57.12,55.9,56.41,1324320,0
+ADSK.US,D,20150115,000000,56.38,56.62,55.57,55.71,1129475,0
+ADSK.US,D,20150116,000000,55.59,56.95,55.514,56.85,1012944,0
+ADSK.US,D,20150120,000000,57.27,57.44,56.33,57.13,1143937,0
+ADSK.US,D,20150121,000000,56.76,58.19,56.475,57.55,1701929,0
+ADSK.US,D,20150122,000000,57.89,58.63,56.973,58.27,1649312,0
+ADSK.US,D,20150123,000000,58.02,58.85,58.01,58.19,1204327,0
+ADSK.US,D,20150126,000000,58.28,58.51,57.43,58.23,855927,0
+ADSK.US,D,20150127,000000,57.56,57.762,55.54,56.15,1963334,0
+ADSK.US,D,20150128,000000,56.34,56.69,54.49,54.57,2009908,0
+ADSK.US,D,20150129,000000,54.58,55.47,54.08,55.36,1114333,0
+ADSK.US,D,20150130,000000,54.78,55.32,53.89,54.005,1477952,0
+ADSK.US,D,20150202,000000,54.34,54.34,53.02,54.115,1980920,0
+ADSK.US,D,20150203,000000,54.5,55.01,53.92,54.92,1601412,0
+ADSK.US,D,20150204,000000,55.1,56.99,55.09,56.44,2350773,0
+ADSK.US,D,20150205,000000,56.45,56.57,55.86,56.23,1672455,0
+ADSK.US,D,20150206,000000,56.49,57.75,56.29,57.07,1514228,0
+ADSK.US,D,20150209,000000,56.83,57.76,56.82,57.34,1435309,0
+ADSK.US,D,20150210,000000,57.63,58.74,57.63,58.5,1958692,0
+ADSK.US,D,20150211,000000,58.35,58.84,58.14,58.3,1344626,0
+ADSK.US,D,20150212,000000,58.69,59.1,58.43,59.07,855517,0
+ADSK.US,D,20150213,000000,59.24,60.76,59.1,60.67,2028496,0
+ADSK.US,D,20150217,000000,60.58,61.14,60.3,61.13,1464177,0
+ADSK.US,D,20150218,000000,60.8,61.5,60.5,61.11,2517144,0
+ADSK.US,D,20150219,000000,61.15,61.9,61.08,61.46,2167425,0
+ADSK.US,D,20150220,000000,61.16,62.41,60.96,62.37,1797997,0
+ADSK.US,D,20150223,000000,62.34,62.42,61.38,61.95,1858232,0
+ADSK.US,D,20150224,000000,61.89,62.25,61.51,62.07,1479590,0
+ADSK.US,D,20150225,000000,62.15,62.57,61.82,62.01,1788106,0
+ADSK.US,D,20150226,000000,62.09,62.95,60.69,61.01,3910429,0
+ADSK.US,D,20150227,000000,63.05,65,62.59,64.24,5326364,0
+ADSK.US,D,20150302,000000,64.05,64.72,63.65,64,2927500,0
+ADSK.US,D,20150303,000000,63.47,63.96,62.67,62.7,3196900,0
+ADSK.US,D,20150304,000000,62.48,62.69,61.13,62.52,2588800,0
+ADSK.US,D,20150305,000000,62.5,63.15,61.99,62.95,2201300,0
+ADSK.US,D,20150306,000000,62.26,62.68,61.36,61.74,1716400,0
+ADSK.US,D,20150309,000000,61.65,62.24,61.51,61.76,1226500,0
+ADSK.US,D,20150310,000000,61.17,61.19,59.52,59.64,2789300,0
+ADSK.US,D,20150311,000000,59.73,60.67,59.7,59.88,2505500,0
+ADSK.US,D,20150312,000000,60.02,60.44,59.81,60.14,1841000,0
+ADSK.US,D,20150313,000000,59.88,60.57,59.41,60.48,1952700,0
+ADSK.US,D,20150316,000000,60.68,61.64,60.68,61.5,1421300,0
+ADSK.US,D,20150317,000000,61.2,61.62,61.17,61.43,1184800,0
+ADSK.US,D,20150318,000000,60.93,61.97,60.63,61.63,3138400,0
+ADSK.US,D,20150319,000000,61.6,61.83,60.94,61,1786300,0
+ADSK.US,D,20150320,000000,61.45,61.49,60.87,60.98,3533800,0
+ADSK.US,D,20150323,000000,60.95,61.38,60.75,60.83,1200400,0
+ADSK.US,D,20150324,000000,60.75,61.44,60.43,61.07,1314500,0
+ADSK.US,D,20150325,000000,60.95,61.03,59.35,59.35,1932300,0
+ADSK.US,D,20150326,000000,58.7,59.38,58.46,58.72,1902900,0
+ADSK.US,D,20150327,000000,58.65,59.32,58.48,58.72,2385000,0
+ADSK.US,D,20150330,000000,58.75,59.37,58.72,59.3,4320700,0
+ADSK.US,D,20150331,000000,58.43,59.4,58.36,58.64,2882630,0
+ADSK.US,D,20150401,000000,57.67,59.06,57.21,58.74,3445100,0
+ADSK.US,D,20150402,000000,58.79,60.07,58.49,59.82,2533800,0
+ADSK.US,D,20150406,000000,59.26,60.03,58.87,59.71,2329400,0
+ADSK.US,D,20150407,000000,59.81,61.14,59.47,60.685,2002681,0
+ADSK.US,D,20150408,000000,60.89,61.96,60.78,61.83,2249500,0
+ADSK.US,D,20150409,000000,62.19,62.87,61.8,62.81,2030412,0
+ADSK.US,D,20150410,000000,62.49,63.09,62.04,62.74,961300,0
+ADSK.US,D,20150413,000000,62.57,63,61.75,61.77,1220900,0
+ADSK.US,D,20150414,000000,61.95,62.33,61.42,62.01,2309200,0
+ADSK.US,D,20150415,000000,62.12,62.42,61.26,61.505,2257972,0
+ADSK.US,D,20150416,000000,61.15,61.76,60.86,61.66,1067141,0
+ADSK.US,D,20150417,000000,60.94,61.12,59.68,60.35,1911300,0
+ADSK.US,D,20150420,000000,60.82,61.33,60.62,61.04,1322813,0
+ADSK.US,D,20150421,000000,61.38,61.82,61.19,61.61,1399593,0
+ADSK.US,D,20150422,000000,61.87,62.23,61.36,62.13,1097147,0
+ADSK.US,D,20150423,000000,61.87,63.21,61.84,62.75,1384400,0
+ADSK.US,D,20150424,000000,62.91,62.95,62.11,62.64,1082904,0
+ADSK.US,D,20150427,000000,62,62.17,60.35,60.6,3421500,0
+ADSK.US,D,20150428,000000,60.64,61.22,60.2,60.66,1789293,0
+ADSK.US,D,20150429,000000,60.37,60.97,59.05,59.54,2293000,0
+ADSK.US,D,20150430,000000,58.9,58.92,56.38,56.83,5330000,0
+ADSK.US,D,20150501,000000,57.11,57.68,56.75,57.58,2042800,0
+ADSK.US,D,20150504,000000,57.65,58.17,57.42,57.76,1755300,0
+ADSK.US,D,20150505,000000,57.38,57.67,56.54,56.74,1183600,0
+ADSK.US,D,20150506,000000,57.11,57.37,55.77,56.19,1187041,0
+ADSK.US,D,20150507,000000,56.14,56.69,55.92,56.35,1146069,0
+ADSK.US,D,20150508,000000,57.01,57.76,56.73,57.26,1560000,0
+ADSK.US,D,20150511,000000,57.23,57.97,57.14,57.45,1270600,0
+ADSK.US,D,20150512,000000,57.24,57.42,56.53,56.8,2599346,0
+ADSK.US,D,20150513,000000,56.94,58.72,56.8,58.69,2561918,0
+ADSK.US,D,20150514,000000,59.03,59.37,58.47,58.98,2662700,0
+ADSK.US,D,20150515,000000,59.23,59.42,58.67,58.8,1240076,0
+ADSK.US,D,20150518,000000,58.61,58.76,58.14,58.4,1871271,0
+ADSK.US,D,20150519,000000,58.56,58.65,57.37,57.52,5439723,0
+ADSK.US,D,20150520,000000,56.8,58.47,56.2,57.58,7858564,0
+ADSK.US,D,20150521,000000,57.39,57.73,56.9,57.51,3407300,0
+ADSK.US,D,20150522,000000,57.44,57.78,56.38,56.39,2515600,0
+ADSK.US,D,20150526,000000,56.23,56.23,54.51,55.085,3738253,0
+ADSK.US,D,20150527,000000,54.94,55.81,54.81,55.49,2235100,0
+ADSK.US,D,20150528,000000,55.31,55.69,54.5,54.55,2568238,0
+ADSK.US,D,20150529,000000,54.44,54.75,54.14,54.15,3208900,0
+ADSK.US,D,20150601,000000,54.39,54.697,53.75,54.39,2718323,0
+ADSK.US,D,20150602,000000,54.18,54.88,53.92,54.35,1927902,0
+ADSK.US,D,20150603,000000,54.68,55.33,54.4,54.94,2867800,0
+ADSK.US,D,20150604,000000,54.35,54.76,53.65,53.73,2744700,0
+ADSK.US,D,20150605,000000,53.82,54.64,53.44,54.61,2850700,0
+ADSK.US,D,20150608,000000,54.61,54.77,54.2,54.24,2681400,0
+ADSK.US,D,20150609,000000,54.21,54.3,53.865,53.92,2296122,0
+ADSK.US,D,20150610,000000,54.24,55.02,54.01,54.97,2381035,0
+ADSK.US,D,20150611,000000,54.2,54.56,53.99,54.48,1979876,0
+ADSK.US,D,20150612,000000,54.29,54.41,53.91,54.06,1473500,0
+ADSK.US,D,20150615,000000,52.96,53.72,52.69,53.56,1920500,0
+ADSK.US,D,20150616,000000,53.23,53.77,53.17,53.44,1798700,0
+ADSK.US,D,20150617,000000,53.36,53.84,53.19,53.58,1244300,0
+ADSK.US,D,20150618,000000,53.73,54.31,53.51,54.17,1497000,0
+ADSK.US,D,20150619,000000,54.2,54.25,53.48,53.57,2216100,0
+ADSK.US,D,20150622,000000,53.87,54.77,53.86,54.55,2714900,0
+ADSK.US,D,20150623,000000,54.54,54.7,53.85,54.09,1795214,0
+ADSK.US,D,20150624,000000,53.99,54.65,53.73,53.91,1607400,0
+ADSK.US,D,20150625,000000,53.98,54.09,53.26,53.3,1693600,0
+ADSK.US,D,20150626,000000,53.39,53.44,51.81,52.2,3871100,0
+ADSK.US,D,20150629,000000,51.43,51.62,50.35,50.41,2425300,0
+ADSK.US,D,20150630,000000,51.09,51.09,49.84,50.075,3551563,0
+ADSK.US,D,20150701,000000,50.59,50.73,50.1,50.38,2854700,0
+ADSK.US,D,20150702,000000,50.43,50.94,50.3,50.83,2770300,0
+ADSK.US,D,20150706,000000,50.41,51.1,50.2,50.95,2441600,0
+ADSK.US,D,20150707,000000,51.35,53.77,51.25,53.29,6125600,0
+ADSK.US,D,20150708,000000,52.72,53.07,52.23,52.47,3808000,0
+ADSK.US,D,20150709,000000,53.07,53.53,52.46,52.46,2746300,0
+ADSK.US,D,20150710,000000,52.99,53.01,51.66,52.51,6029000,0
+ADSK.US,D,20150713,000000,52.93,53.26,52.55,52.84,1962300,0
+ADSK.US,D,20150714,000000,52.79,53.56,52.65,53.3,1665772,0
+ADSK.US,D,20150715,000000,53.2,53.48,52.46,52.58,2128489,0
+ADSK.US,D,20150716,000000,53.23,53.24,52.49,52.5,1795100,0
+ADSK.US,D,20150717,000000,52.4,52.4,51.84,52.19,1968900,0
+ADSK.US,D,20150720,000000,52.19,52.41,51.81,51.85,1461400,0
+ADSK.US,D,20150721,000000,52.24,52.77,51.93,52.12,1509000,0
+ADSK.US,D,20150722,000000,52.68,52.68,51.8,52,1207600,0
+ADSK.US,D,20150723,000000,52,52.95,51.88,52.35,1699400,0
+ADSK.US,D,20150724,000000,52.32,52.61,51.52,51.78,1335900,0
+ADSK.US,D,20150727,000000,51.44,51.5,50.95,51.05,1392900,0
+ADSK.US,D,20150728,000000,50.83,51.06,49.88,50.89,2407500,0
+ADSK.US,D,20150729,000000,50.85,51.11,49.885,50.09,2568278,0
+ADSK.US,D,20150730,000000,50.04,50.68,49.5,50.6,1893300,0
+ADSK.US,D,20150731,000000,50.92,51.1,50.38,50.58,1671900,0
+ADSK.US,D,20150803,000000,52.99,53.33,51.75,53.3,4625718,0
+ADSK.US,D,20150804,000000,53.72,54.26,53.27,54.15,3043000,0
+ADSK.US,D,20150805,000000,53.99,54.73,53.87,54.11,1867200,0
+ADSK.US,D,20150806,000000,54.2,54.3,52.8,52.94,1616271,0
+ADSK.US,D,20150807,000000,52.78,53.09,52.19,53.03,1063700,0
+ADSK.US,D,20150810,000000,53.59,54.38,53.39,54.38,1394400,0
+ADSK.US,D,20150811,000000,54.04,54.56,53.62,54.06,1641043,0
+ADSK.US,D,20150812,000000,53.57,54.96,53.08,54.82,2339200,0
+ADSK.US,D,20150813,000000,54.24,55.06,54.03,54.61,1873700,0
+ADSK.US,D,20150814,000000,54.55,55,54.35,54.86,1091100,0
+ADSK.US,D,20150817,000000,54.79,55.41,54.33,55.4,1047500,0
+ADSK.US,D,20150818,000000,55.28,55.41,54.44,54.59,1215900,0
+ADSK.US,D,20150819,000000,54.47,54.72,53.72,54.32,1366400,0
+ADSK.US,D,20150820,000000,53.71,54.1,53.1,53.1,2646400,0
+ADSK.US,D,20150821,000000,52.55,53.07,51.75,51.76,3370900,0
+ADSK.US,D,20150824,000000,48.87,50.65,46.77,49.39,5094255,0
+ADSK.US,D,20150825,000000,50.59,50.89,48.11,48.17,4101800,0
+ADSK.US,D,20150826,000000,49.51,49.56,48.2,49.13,4923400,0
+ADSK.US,D,20150827,000000,49.62,50.58,49.09,50,7302000,0
+ADSK.US,D,20150828,000000,47.76,49,46.26,47.52,12496700,0
+ADSK.US,D,20150831,000000,47.33,47.33,46.43,46.75,5038300,0
+ADSK.US,D,20150901,000000,45.72,46.54,45.34,45.49,4605800,0
+ADSK.US,D,20150902,000000,46.11,46.31,44.46,45.99,6797300,0
+ADSK.US,D,20150903,000000,46.19,46.35,45.67,45.94,4776600,0
+ADSK.US,D,20150904,000000,45.2,45.94,45.12,45.37,2552700,0
+ADSK.US,D,20150908,000000,46.12,46.85,46.01,46.81,3951100,0
+ADSK.US,D,20150909,000000,47.21,47.45,46.03,46.16,9429400,0
+ADSK.US,D,20150910,000000,45.97,46.72,45.82,46.23,6143521,0
+ADSK.US,D,20150911,000000,46.01,46.38,45.76,46.3,1933900,0
+ADSK.US,D,20150914,000000,45.39,46.35,45.38,46.15,2163800,0
+ADSK.US,D,20150915,000000,46.16,47.02,46.13,46.62,2525400,0
+ADSK.US,D,20150916,000000,46.57,46.99,46.5,46.9,2517400,0
+ADSK.US,D,20150917,000000,46.79,47.385,46.44,46.78,2839424,0
+ADSK.US,D,20150918,000000,46.17,47.3,46.06,46.48,3875400,0
+ADSK.US,D,20150921,000000,46.58,47.6,46.5,47.41,3194800,0
+ADSK.US,D,20150922,000000,46.89,47.45,46.34,46.93,3505700,0
+ADSK.US,D,20150923,000000,46.85,47.57,46.665,46.92,2715101,0
+ADSK.US,D,20150924,000000,46.59,47.29,46.22,47.05,2323713,0
+ADSK.US,D,20150925,000000,47.09,47.93,46.74,46.97,2169100,0
+ADSK.US,D,20150928,000000,47.05,47.27,45.96,46.14,2297855,0
+ADSK.US,D,20150929,000000,46.13,46.37,45.01,45.24,3901900,0
+ADSK.US,D,20150930,000000,45.39,45.98,43.9,44.14,6357900,0
+ADSK.US,D,20151001,000000,43.68,44.35,42.78,43.14,7593800,0
+ADSK.US,D,20151002,000000,42.6,44.04,42.06,44,4404500,0
+ADSK.US,D,20151005,000000,44.3,44.57,43.99,44.29,2982057,0
+ADSK.US,D,20151006,000000,44.21,44.84,43.77,44.8,4756400,0
+ADSK.US,D,20151007,000000,44.83,45.96,44.8,45.9,3918588,0
+ADSK.US,D,20151008,000000,45.88,47.4,45.87,47.31,3120600,0
+ADSK.US,D,20151009,000000,47.41,51.67,47.39,51.57,9182500,0
+ADSK.US,D,20151012,000000,51.38,51.77,50.78,51.55,4496355,0
+ADSK.US,D,20151013,000000,51.42,52.53,51.02,52.08,4986400,0
+ADSK.US,D,20151014,000000,52.1,52.15,51.24,51.37,2647867,0
+ADSK.US,D,20151015,000000,51.53,52.38,51.53,52.16,1869700,0
+ADSK.US,D,20151016,000000,52.37,52.54,51.57,52.04,3564600,0
+ADSK.US,D,20151019,000000,51.91,52.743,51.66,52.44,3104103,0
+ADSK.US,D,20151020,000000,51.99,52.34,51.69,52,2466624,0
+ADSK.US,D,20151021,000000,52.34,52.39,51.08,51.13,1692500,0
+ADSK.US,D,20151022,000000,51.5,53.32,51.5,52.59,2456500,0
+ADSK.US,D,20151023,000000,52.8,52.84,51.86,52.39,2569000,0
+ADSK.US,D,20151026,000000,53.24,53.67,52.94,53.61,3245600,0
+ADSK.US,D,20151027,000000,53.44,54.13,53.18,54.1,3133600,0
+ADSK.US,D,20151028,000000,54.24,55.82,53.95,55.5,3951300,0
+ADSK.US,D,20151029,000000,55.21,55.31,54.82,55.06,2054900,0
+ADSK.US,D,20151030,000000,53.07,55.6,53,55.19,3081900,0
+ADSK.US,D,20151102,000000,55.51,57.03,55.16,56.89,3198017,0
+ADSK.US,D,20151103,000000,56.9,58.56,56.63,57.93,2857284,0
+ADSK.US,D,20151104,000000,57.9,58.11,57.48,57.83,2243356,0
+ADSK.US,D,20151105,000000,61,63.72,60.14,63.49,12562500,0
+ADSK.US,D,20151106,000000,62.8,63.92,62.24,63.88,4828100,0
+ADSK.US,D,20151109,000000,62.54,63.63,62.39,63.51,3820182,0
+ADSK.US,D,20151110,000000,61.88,63.37,61.82,63.36,3786600,0
+ADSK.US,D,20151111,000000,63.51,63.64,62.1,62.12,4474400,0
+ADSK.US,D,20151112,000000,62,62.42,61.38,61.75,3752600,0
+ADSK.US,D,20151113,000000,61.6,61.71,60.18,60.45,3337900,0
+ADSK.US,D,20151116,000000,60.78,61.72,60.07,60.93,4054600,0
+ADSK.US,D,20151117,000000,61.17,62.4,60.87,61.25,2976500,0
+ADSK.US,D,20151118,000000,61.28,61.61,60.1,61.25,3014300,0
+ADSK.US,D,20151119,000000,61.47,62.65,61.04,62.39,3594327,0
+ADSK.US,D,20151120,000000,60.55,60.88,58.55,60.55,7665500,0
+ADSK.US,D,20151123,000000,60.42,63.27,60.42,62.71,2903700,0
+ADSK.US,D,20151124,000000,62.24,63.35,62.04,63.08,1882900,0
+ADSK.US,D,20151125,000000,63.17,63.3,62.72,62.92,1220400,0
+ADSK.US,D,20151127,000000,63.04,63.26,62.69,63.05,674300,0
+ADSK.US,D,20151130,000000,63.02,63.89,62.78,63.47,2137000,0
+ADSK.US,D,20151201,000000,63.58,64.77,63.58,64.72,1927122,0
+ADSK.US,D,20151202,000000,64.53,64.99,64.17,64.55,3217391,0
+ADSK.US,D,20151203,000000,64.86,64.99,64.19,64.41,4277062,0
+ADSK.US,D,20151204,000000,64.66,65.78,64.26,65.29,1885900,0
+ADSK.US,D,20151207,000000,65.5,65.73,63.37,63.75,1987100,0
+ADSK.US,D,20151208,000000,63.25,64.27,62.64,63.96,1488371,0
+ADSK.US,D,20151209,000000,63.82,64.51,62.8,63.25,1364900,0
+ADSK.US,D,20151210,000000,63.23,63.92,63.03,63.24,1211800,0
+ADSK.US,D,20151211,000000,62.78,63.1,60.83,61.1,1840900,0
+ADSK.US,D,20151214,000000,60.87,61.25,59.84,60.74,2311996,0
+ADSK.US,D,20151215,000000,61.21,62.27,60.82,61.09,1740300,0
+ADSK.US,D,20151216,000000,61.36,62.03,60.95,61.93,1666200,0
+ADSK.US,D,20151217,000000,61.94,62.1,60.74,60.74,1702400,0
+ADSK.US,D,20151218,000000,60.45,60.9,59.48,59.52,4337800,0
+ADSK.US,D,20151221,000000,59.66,60.63,59.53,60.16,1554600,0
+ADSK.US,D,20151222,000000,60.64,61.235,59.84,60.985,1107167,0
+ADSK.US,D,20151223,000000,61.23,62.19,60.84,62.04,1045200,0
+ADSK.US,D,20151224,000000,62.03,62.34,60.65,61.85,417286,0
+ADSK.US,D,20151228,000000,61.68,61.963,61.2,61.86,989124,0
+ADSK.US,D,20151229,000000,62.11,62.81,61.95,62.22,1004250,0
+ADSK.US,D,20151230,000000,62.26,63.16,61.93,62.25,736651,0
+ADSK.US,D,20151231,000000,62.13,62.85,60.91,60.93,1202537,0
+ADSK.US,D,20160104,000000,60.01,60.54,59.24,60.31,1810778,0
+ADSK.US,D,20160105,000000,60.39,60.8,60.01,60.39,1188134,0
+ADSK.US,D,20160106,000000,59.46,59.8,58.95,59.54,3074806,0
+ADSK.US,D,20160107,000000,58.36,58.69,55.97,55.98,3637786,0
+ADSK.US,D,20160108,000000,56.17,56.46,54.6,55.06,2150435,0
+ADSK.US,D,20160111,000000,55.3,55.55,54.07,55.23,2020662,0
+ADSK.US,D,20160112,000000,55.51,56.5,54.55,54.79,2165158,0
+ADSK.US,D,20160113,000000,55.07,55.07,49.85,50.87,8705072,0
+ADSK.US,D,20160114,000000,51.04,52.86,50.15,52.65,3749001,0
+ADSK.US,D,20160115,000000,50.99,51.36,48.95,49.4,5164185,0
+ADSK.US,D,20160119,000000,49.4,49.89,47.08,47.59,3473000,0
+ADSK.US,D,20160120,000000,46.81,48.45,45.12,47.9,3186526,0
+ADSK.US,D,20160121,000000,47.98,48.55,46.94,47.87,2111829,0
+ADSK.US,D,20160122,000000,48.64,49.34,48.355,49.03,1624244,0
+ADSK.US,D,20160125,000000,48.81,49.19,47.86,47.97,1521502,0
+ADSK.US,D,20160126,000000,48.29,48.67,47.3935,48.42,1865559,0
+ADSK.US,D,20160127,000000,48.34,48.9,46.242,46.49,2934437,0
+ADSK.US,D,20160128,000000,46.95,47.4,45.035,45.27,2847892,0
+ADSK.US,D,20160129,000000,45.72,46.83,45.34,46.82,1704049,0
+ADSK.US,D,20160201,000000,46.65,47.98,46.04,47.65,1887156,0
+ADSK.US,D,20160202,000000,47,47.47,45.63,45.89,1599790,0
+ADSK.US,D,20160203,000000,49.9,50.9,47.47,49.56,6367445,0
+ADSK.US,D,20160204,000000,49.46,50.74,48.615,49.51,1989551,0
+ADSK.US,D,20160205,000000,48.98,49.24,45.82,46.17,3098378,0
+ADSK.US,D,20160208,000000,45.58,45.76,42.24,43.45,2600085,0
+ADSK.US,D,20160209,000000,42.45,44.55,41.6,42.64,2735421,0
+ADSK.US,D,20160210,000000,43.27,44.44,42.89,43.72,2227434,0
+ADSK.US,D,20160211,000000,42.8,43.69,41.85,43.26,2137028,0
+ADSK.US,D,20160212,000000,43.73,45.04,43.01,44.92,1630177,0
+ADSK.US,D,20160216,000000,44.98,45.92,44.22,44.89,2294479,0
+ADSK.US,D,20160217,000000,45.34,47.07,45.34,46.67,1715733,0
+ADSK.US,D,20160218,000000,46.79,48.2,46.77,47.75,2549926,0
+ADSK.US,D,20160219,000000,47.58,50.34,47.4,49.91,3314173,0
+ADSK.US,D,20160222,000000,49.9,50.766,49.47,50.35,1804676,0
+ADSK.US,D,20160223,000000,49.92,50.63,49.28,49.69,1712650,0
+ADSK.US,D,20160224,000000,49.25,49.65,48.218,49.18,6216576,0
+ADSK.US,D,20160225,000000,49.49,50.28,48.75,49.42,8239812,0
+ADSK.US,D,20160226,000000,50.93,51.88,49.25,51.19,10456266,0
+ADSK.US,D,20160229,000000,50.98,52.58,50.95,51.77,2333502,0
+ADSK.US,D,20160301,000000,52.4,54.365,52.12,54.31,2546708,0
+ADSK.US,D,20160302,000000,54.02,54.43,53.65,54.41,1242326,0
+ADSK.US,D,20160303,000000,54.09,54.82,53.5,54.79,1290502,0
+ADSK.US,D,20160304,000000,55.25,57.12,55.02,56.25,2513227,0
+ADSK.US,D,20160307,000000,55.87,58.3399,55.42,58.17,2283934,0
+ADSK.US,D,20160308,000000,57.67,57.945,56.03,56.86,2147195,0
+ADSK.US,D,20160309,000000,57.13,57.42,55.85,56.69,1859735,0
+ADSK.US,D,20160310,000000,57,57,54.57,55.95,2404967,0
+ADSK.US,D,20160311,000000,56.9,57.2,56.3,56.61,2976711,0
+ADSK.US,D,20160314,000000,56.21,56.95,55.98,56.7,2004498,0
+ADSK.US,D,20160315,000000,56.45,56.46,55.54,56.32,1511331,0
+ADSK.US,D,20160316,000000,56.22,57.5,55.94,56.97,2281197,0
+ADSK.US,D,20160317,000000,56.92,57.34,56.39,57.06,1591422,0
+ADSK.US,D,20160318,000000,57.69,58.61,57.3,57.81,2486468,0
+ADSK.US,D,20160321,000000,57.69,58.225,57.07,58.17,1384741,0
+ADSK.US,D,20160322,000000,57.8,58.6,57.0301,57.98,1297525,0
+ADSK.US,D,20160323,000000,57.9,58.37,57.16,57.29,1502504,0
+ADSK.US,D,20160324,000000,56.96,57.53,56.18,57.37,1152559,0
+ADSK.US,D,20160328,000000,57.31,57.6,56.35,57.11,967024,0
+ADSK.US,D,20160329,000000,56.74,58.41,56.26,58.23,815017,0
+ADSK.US,D,20160330,000000,58.52,59.34,57.79,57.9,1163710,0
+ADSK.US,D,20160331,000000,57.83,58.618,57.47,58.31,1087744,0
+ADSK.US,D,20160401,000000,56.57,57.84,55.34,57.77,3333348,0
+ADSK.US,D,20160404,000000,57.8,58.57,57.01,58.19,1115291,0
+ADSK.US,D,20160405,000000,57.62,57.96,56.99,57.11,948045,0
+ADSK.US,D,20160406,000000,57.06,57.8,56.47,57.78,1368059,0
+ADSK.US,D,20160407,000000,57.36,57.51,56.32,56.39,1170581,0
+ADSK.US,D,20160408,000000,56.85,57.33,56.46,56.76,966554,0
+ADSK.US,D,20160411,000000,57.07,57.885,56.77,56.87,1086740,0
+ADSK.US,D,20160412,000000,56.98,57.13,55.072,55.92,2111745,0
+ADSK.US,D,20160413,000000,56.26,57.835,55.98,57.71,1337708,0
+ADSK.US,D,20160414,000000,57.76,58.4,57.41,58.08,820915,0
+ADSK.US,D,20160415,000000,58,58.52,57.44,58.42,1599978,0
+ADSK.US,D,20160418,000000,58.22,59.19,58.12,59.14,1033275,0
+ADSK.US,D,20160419,000000,59.18,59.44,58.68,59.13,890225,0
+ADSK.US,D,20160420,000000,59.17,59.84,58.86,59.39,1040581,0
+ADSK.US,D,20160421,000000,59.44,60.49,59.42,60.07,1361408,0
+ADSK.US,D,20160422,000000,60.13,60.29,59.18,59.54,840645,0
+ADSK.US,D,20160425,000000,59.36,60,59.31,59.99,1143855,0
+ADSK.US,D,20160426,000000,60,61.02,59.92,61.01,1234190,0
+ADSK.US,D,20160427,000000,61,62.42,60.84,61.41,2075945,0
+ADSK.US,D,20160428,000000,60.81,62.34,60.72,61.39,1739331,0
+ADSK.US,D,20160429,000000,60.93,61.24,59.14,59.82,1408551,0
+ADSK.US,D,20160502,000000,60,61.42,59.47,61.37,1123406,0
+ADSK.US,D,20160503,000000,60.87,61.2,59.7,60.34,1507238,0
+ADSK.US,D,20160504,000000,59.93,60.015,58.36,58.73,1609107,0
+ADSK.US,D,20160505,000000,59.07,59.39,58.34,58.46,1183052,0
+ADSK.US,D,20160506,000000,58.44,59.82,58.03,58.66,1783944,0
+ADSK.US,D,20160509,000000,58.67,59.34,58.49,58.79,1379647,0
+ADSK.US,D,20160510,000000,58.91,59.66,58.8911,59.57,2256224,0
+ADSK.US,D,20160511,000000,59.42,59.73,59.02,59.03,1587878,0
+ADSK.US,D,20160512,000000,59.26,59.58,57.23,58.06,1288818,0
+ADSK.US,D,20160513,000000,57.86,58.78,57.62,57.87,1258442,0
+ADSK.US,D,20160516,000000,57.94,59.36,57.78,59.08,2480865,0
+ADSK.US,D,20160517,000000,58.93,59.285,57.87,57.98,1608956,0
+ADSK.US,D,20160518,000000,57.84,58.35,57.31,57.76,2189490,0
+ADSK.US,D,20160519,000000,57.69,58.24,56.83,57.52,1800705,0
+ADSK.US,D,20160520,000000,57.3,57.98,55.35,56.19,4481350,0
+ADSK.US,D,20160523,000000,56.18,57.248,55.89,56.96,2834922,0
+ADSK.US,D,20160524,000000,57.25,58.55,57.17,58.46,1661937,0
+ADSK.US,D,20160525,000000,58.75,59.94,58.75,58.91,1747815,0
+ADSK.US,D,20160526,000000,58.87,59.12,57.895,58.11,1212331,0
+ADSK.US,D,20160527,000000,58.2,59.37,58.2,59.34,1535946,0
+ADSK.US,D,20160531,000000,59.6,59.67,57.74,58.27,2413570,0
+ADSK.US,D,20160601,000000,57.97,58.74,57.95,58.3,1296607,0
+ADSK.US,D,20160602,000000,58.23,58.77,57.75,58.75,782539,0
+ADSK.US,D,20160603,000000,58.56,58.61,57.36,58.29,992576,0
+ADSK.US,D,20160606,000000,58.42,58.83,58.14,58.67,1411906,0
+ADSK.US,D,20160607,000000,58.63,59,58.25,58.68,1045021,0
+ADSK.US,D,20160608,000000,58.64,58.825,58.21,58.53,643903,0
+ADSK.US,D,20160609,000000,58.23,58.45,57.66,57.79,737916,0
+ADSK.US,D,20160610,000000,57.12,57.44,56.1,56.18,1120885,0
+ADSK.US,D,20160613,000000,55.92,56.86,55.8,55.89,1102704,0
+ADSK.US,D,20160614,000000,55.76,55.94,55.29,55.71,1092924,0
+ADSK.US,D,20160615,000000,55.98,56.94,55.71,56.61,1168078,0
+ADSK.US,D,20160616,000000,56.16,56.87,55.71,56.78,1162082,0
+ADSK.US,D,20160617,000000,56.74,56.99,56.07,56.68,1146186,0
+ADSK.US,D,20160620,000000,57.47,58.2,57.28,57.56,851463,0
+ADSK.US,D,20160621,000000,57.76,58.2,57.39,58.07,908730,0
+ADSK.US,D,20160622,000000,57.72,58.29,57.33,57.38,737678,0
+ADSK.US,D,20160623,000000,58.01,59.07,57.75,59.06,1222084,0
+ADSK.US,D,20160624,000000,56.01,56.67,53.85,54.04,3728608,0
+ADSK.US,D,20160627,000000,53.34,53.5388,49.82,50.54,4200400,0
+ADSK.US,D,20160628,000000,51.12,51.96,50.42,51.48,1898891,0
+ADSK.US,D,20160629,000000,51.82,53.68,51.55,53.22,1999515,0
+ADSK.US,D,20160630,000000,53.3,54.14,52.99,54.14,1650120,0
+ADSK.US,D,20160701,000000,54.12,55.22,53.6001,54.34,1262790,0
+ADSK.US,D,20160705,000000,53.92,53.98,52.32,52.8,979833,0
+ADSK.US,D,20160706,000000,52.52,53.09,51.89,52.96,877790,0
+ADSK.US,D,20160707,000000,53.13,53.6,52.9375,53.53,963868,0
+ADSK.US,D,20160708,000000,53.9,55.28,53.73,55.14,823207,0
+ADSK.US,D,20160711,000000,55.62,55.9599,55.44,55.49,758442,0
+ADSK.US,D,20160712,000000,55.91,57.53,55.77,57.38,1388791,0
+ADSK.US,D,20160713,000000,57.57,58,56.84,56.87,1417564,0
+ADSK.US,D,20160714,000000,57.57,58.285,56.9,58.16,1613907,0
+ADSK.US,D,20160715,000000,58.4,58.44,57.44,57.98,1120860,0
+ADSK.US,D,20160718,000000,57.91,58.42,57.655,58.01,1039738,0
+ADSK.US,D,20160719,000000,57.87,58.15,57.34,57.52,708426,0
+ADSK.US,D,20160720,000000,57.85,58.6299,57.38,58.27,1606088,0
+ADSK.US,D,20160721,000000,58.12,58.885,57.54,57.58,935633,0
+ADSK.US,D,20160722,000000,57.83,58.91,57.46,58.78,592448,0
+ADSK.US,D,20160725,000000,58.75,58.99,58.11,58.22,732324,0
+ADSK.US,D,20160726,000000,58.18,58.93,58.06,58.75,809456,0
+ADSK.US,D,20160727,000000,58.75,59.78,58.501,59.62,1309899,0
+ADSK.US,D,20160728,000000,59.49,60.25,59.12,59.45,749572,0
+ADSK.US,D,20160729,000000,59.5,59.67,58.64,59.45,1002876,0
+ADSK.US,D,20160801,000000,59.33,59.93,59.01,59.74,1018750,0
+ADSK.US,D,20160802,000000,59.53,59.58,57.34,57.87,1110889,0
+ADSK.US,D,20160803,000000,57.78,58.4,56.7989,57.95,2297823,0
+ADSK.US,D,20160804,000000,58.09,58.87,57.96,58.25,1423010,0
+ADSK.US,D,20160805,000000,58.44,59.48,58.25,59.32,1388959,0
+ADSK.US,D,20160808,000000,59.46,59.88,59.26,59.37,1100101,0
+ADSK.US,D,20160809,000000,59.52,60.495,59.405,60.34,1299662,0
+ADSK.US,D,20160810,000000,60.31,60.389,59.81,60.3,759551,0
+ADSK.US,D,20160811,000000,60.49,61.75,58.7809,61.71,1453691,0
+ADSK.US,D,20160812,000000,61.36,61.96,60.95,61.82,1127881,0
+ADSK.US,D,20160815,000000,61.9,63.21,61.4031,62.99,1227660,0
+ADSK.US,D,20160816,000000,62.91,63.2592,62.61,62.65,1298138,0
+ADSK.US,D,20160817,000000,62.59,62.846,61.99,62.79,953815,0
+ADSK.US,D,20160818,000000,62.89,63.76,62.72,63.5,1147990,0
+ADSK.US,D,20160819,000000,63.34,63.84,62.6,63.74,1143210,0
+ADSK.US,D,20160822,000000,63.33,63.59,62.68,63.29,992683,0
+ADSK.US,D,20160823,000000,63.62,64,63.32,63.46,1316688,0
+ADSK.US,D,20160824,000000,63.31,63.79,62.96,63.17,1439812,0
+ADSK.US,D,20160825,000000,63.21,63.92,63,63.71,2599552,0
+ADSK.US,D,20160826,000000,66,69.21,65.06,68.87,5997229,0
+ADSK.US,D,20160829,000000,68.5,68.89,67.86,68.32,2720209,0
+ADSK.US,D,20160830,000000,67.8,68.75,67.52,68.03,2120197,0
+ADSK.US,D,20160831,000000,67.85,68.05,67.01,67.4,1810517,0
+ADSK.US,D,20160901,000000,67.42,67.67,66.78,67.37,1057790,0
+ADSK.US,D,20160902,000000,67.93,68.48,67.6,68.01,935125,0
+ADSK.US,D,20160906,000000,68.2,68.2,67.05,67.69,1387260,0
+ADSK.US,D,20160907,000000,67.58,68.76,67.57,68.6,1377372,0
+ADSK.US,D,20160908,000000,68.41,69.15,68.16,68.81,1234568,0
+ADSK.US,D,20160909,000000,68.17,68.652,66.84,66.84,1787785,0
+ADSK.US,D,20160912,000000,65.92,67.47,65.39,67.35,2252360,0
+ADSK.US,D,20160913,000000,66.31,66.9,65.36,65.78,1915484,0
+ADSK.US,D,20160914,000000,65.76,66.24,65.06,65.51,1549196,0
+ADSK.US,D,20160915,000000,65.7,67.4,65.5,67.39,1935988,0
+ADSK.US,D,20160916,000000,66.9,67.99,66.36,67.6,2595110,0
+ADSK.US,D,20160919,000000,67.95,69.2,67.65,68.13,1698166,0
+ADSK.US,D,20160920,000000,68.67,69.57,68.32,68.79,1415199,0
+ADSK.US,D,20160921,000000,68.91,71.78,68.91,71.69,2621363,0
+ADSK.US,D,20160922,000000,72.26,72.62,71.76,72.35,1560651,0
+ADSK.US,D,20160923,000000,72.19,72.42,71.53,71.67,1165779,0
+ADSK.US,D,20160926,000000,71.27,71.64,70.58,71.08,1238910,0
+ADSK.US,D,20160927,000000,70.97,71.93,70.83,71.9,1166263,0
+ADSK.US,D,20160928,000000,72.2,72.69,71.55,72.65,1518118,0
+ADSK.US,D,20160929,000000,72.59,72.8,71.41,71.59,1153644,0
+ADSK.US,D,20160930,000000,72.03,72.59,71.41,72.33,1203731,0
+ADSK.US,D,20161003,000000,71.15,72.26,70.85,71.18,1970289,0
+ADSK.US,D,20161004,000000,71.32,72.53,71,71.42,1256259,0
+ADSK.US,D,20161005,000000,71.57,73.24,71.57,73.21,1446161,0
+ADSK.US,D,20161006,000000,73.18,73.4,71.76,72.83,1073540,0
+ADSK.US,D,20161007,000000,72.8,72.8,71.472,72.01,1302095,0
+ADSK.US,D,20161010,000000,72,73.07,72,72.21,1047190,0
+ADSK.US,D,20161011,000000,72.31,72.77,69.86,70.17,1290327,0
+ADSK.US,D,20161012,000000,70.43,70.6,69.76,70.33,1203981,0
+ADSK.US,D,20161013,000000,69.66,69.704,68.4,69.29,1405610,0
+ADSK.US,D,20161014,000000,71.23,71.23,69.29,69.46,933644,0
+ADSK.US,D,20161017,000000,69.33,69.859,68.77,68.85,846237,0
+ADSK.US,D,20161018,000000,69.92,70.32,69.551,70.13,860437,0
+ADSK.US,D,20161019,000000,70.13,70.94,69.86,70.78,755656,0
+ADSK.US,D,20161020,000000,70.75,71.4,70.07,71.13,889068,0
+ADSK.US,D,20161021,000000,70.85,71.3425,70,71.18,825248,0
+ADSK.US,D,20161024,000000,71.73,72.75,71.2,72.22,1247948,0
+ADSK.US,D,20161025,000000,72.07,72.41,70.92,71.36,1728281,0
+ADSK.US,D,20161026,000000,71.23,72,70.6,70.66,1053665,0
+ADSK.US,D,20161027,000000,71.22,72.12,70.46,70.58,1140769,0
+ADSK.US,D,20161028,000000,70.71,72.44,70.59,71.86,1424400,0
+ADSK.US,D,20161031,000000,72.29,72.66,71.48,72.28,1397631,0
+ADSK.US,D,20161101,000000,72.4,72.4,69.38,70.1,1957511,0
+ADSK.US,D,20161102,000000,70.18,70.4,67.87,68.68,2032670,0
+ADSK.US,D,20161103,000000,68.91,69.21,67.52,67.61,1422980,0
+ADSK.US,D,20161104,000000,67.15,70.236,67.15,69.44,2714110,0
+ADSK.US,D,20161107,000000,70.81,72.12,70.32,72,2333091,0
+ADSK.US,D,20161108,000000,71.77,72.99,71.36,72.69,1497435,0
+ADSK.US,D,20161109,000000,69.54,73.93,69.51,72.63,2977951,0
+ADSK.US,D,20161110,000000,73.5,75.18,71.68,73.49,2820791,0
+ADSK.US,D,20161111,000000,73.2,74.04,72.88,73.81,2107244,0
+ADSK.US,D,20161114,000000,74.37,75.18,73.44,73.55,2451590,0
+ADSK.US,D,20161115,000000,73.86,75.75,73.7501,75.15,2192775,0
+ADSK.US,D,20161116,000000,74.92,78.42,74.7899,77.57,3424972,0
+ADSK.US,D,20161117,000000,77.54,78.58,77.08,78.46,1749971,0
+ADSK.US,D,20161118,000000,78.21,78.4,76.48,76.9,2124955,0
+ADSK.US,D,20161121,000000,77.4,77.65,75.435,75.52,2004692,0
+ADSK.US,D,20161122,000000,75.49,75.78,74.68,75.21,1755064,0
+ADSK.US,D,20161123,000000,75.04,75.45,74.005,75.15,1291004,0
+ADSK.US,D,20161125,000000,75.51,76.18,75.05,75.83,680447,0
+ADSK.US,D,20161128,000000,75.52,76.31,74.93,75.18,1567960,0
+ADSK.US,D,20161129,000000,75.31,75.98,75.03,75.26,2611593,0
+ADSK.US,D,20161130,000000,72.71,74.72,70.55,72.61,8130406,0
+ADSK.US,D,20161201,000000,72.77,73.24,69,69.22,3989862,0
+ADSK.US,D,20161202,000000,69.02,70.87,68.06,70.57,3093359,0
+ADSK.US,D,20161205,000000,70.44,72.41,70.15,71.18,2014463,0
+ADSK.US,D,20161206,000000,71.27,77.87,70.73,76.32,6891761,0
+ADSK.US,D,20161207,000000,76.26,80.915,75.42,80.34,7544449,0
+ADSK.US,D,20161208,000000,80.58,82.77,80,81.74,3729619,0
+ADSK.US,D,20161209,000000,82.29,83.08,80.66,81.11,2330427,0
+ADSK.US,D,20161212,000000,81.07,81.76,77.58,78.37,2712156,0
+ADSK.US,D,20161213,000000,78.99,80.34,78.8,79.67,2618317,0
+ADSK.US,D,20161214,000000,79.69,79.92,76.15,76.83,2970927,0
+ADSK.US,D,20161215,000000,76.86,79.43,75.97,78.92,3433116,0
+ADSK.US,D,20161216,000000,79.03,79.23,76.35,76.48,3757251,0
+ADSK.US,D,20161219,000000,76.76,77.08,75.42,75.7,1772156,0
+ADSK.US,D,20161220,000000,76.16,76.535,74.88,76.01,1590898,0
+ADSK.US,D,20161221,000000,76.05,76.28,75.27,75.63,1534788,0
+ADSK.US,D,20161222,000000,75.33,75.63,74.34,74.57,1765144,0
+ADSK.US,D,20161223,000000,74.6,76.05,74.45,76,1394708,0
+ADSK.US,D,20161227,000000,76.06,76.5,75.4,75.98,1118141,0
+ADSK.US,D,20161228,000000,75.93,76.02,74.51,75.02,821784,0
+ADSK.US,D,20161229,000000,74.87,75.44,74.5,74.98,984161,0
+ADSK.US,D,20161230,000000,75.4,75.42,73.6,74.01,1529905,0
+ADSK.US,D,20170103,000000,74.61,77.1,74.5,76.18,1992026,0
+ADSK.US,D,20170104,000000,76.19,77.96,76.09,77.52,1845778,0
+ADSK.US,D,20170105,000000,77.08,77.63,76.33,76.93,1293999,0
+ADSK.US,D,20170106,000000,77.28,79.81,76.89,79.3,1429040,0
+ADSK.US,D,20170109,000000,78.95,79.74,78.26,79.59,1404679,0
+ADSK.US,D,20170110,000000,79.29,80.37,78.56,79.98,1723942,0
+ADSK.US,D,20170111,000000,79.97,81.03,79.17,80.87,1723887,0
+ADSK.US,D,20170112,000000,80.72,80.8559,79.24,80.65,1612934,0
+ADSK.US,D,20170113,000000,80.72,81.41,80.44,81.32,1627655,0
+ADSK.US,D,20170117,000000,80.97,81.23,78.29,78.62,1971814,0
+ADSK.US,D,20170118,000000,79.1,80.06,78.69,79.71,1605343,0
+ADSK.US,D,20170119,000000,80.26,80.78,79.65,79.98,1450542,0
+ADSK.US,D,20170120,000000,80.7,81.89,80.24,81.67,2998997,0
+ADSK.US,D,20170123,000000,81.39,81.91,80.91,81.54,1069985,0
+ADSK.US,D,20170124,000000,81.6,82.63,81.53,82,1754958,0
+ADSK.US,D,20170125,000000,82.87,83.96,82.43,82.65,1363450,0
+ADSK.US,D,20170126,000000,82.77,82.935,81.48,81.64,1275825,0
+ADSK.US,D,20170127,000000,81.98,81.98,80.89,81.76,1474160,0
+ADSK.US,D,20170130,000000,81.57,81.67,79.15,81.16,1903821,0
+ADSK.US,D,20170131,000000,80.88,81.35,79.8,81.34,1217010,0
+ADSK.US,D,20170201,000000,81.09,81.96,80.38,81.28,1343236,0
+ADSK.US,D,20170202,000000,80.82,82.87,80.04,82.76,1078263,0
+ADSK.US,D,20170203,000000,83.57,84.965,83.14,84.41,1822421,0
+ADSK.US,D,20170206,000000,84.45,84.55,82.33,82.82,1875227,0
+ADSK.US,D,20170207,000000,82.29,85.11,81.8,84.5,2908285,0
+ADSK.US,D,20170208,000000,84.44,84.89,82.58,82.93,2119941,0
+ADSK.US,D,20170209,000000,83.28,84.911,83.17,83.88,1791057,0
+ADSK.US,D,20170210,000000,83.97,84.46,82.38,83.23,1640867,0
+ADSK.US,D,20170213,000000,83.65,84.72,82.94,84.28,2274856,0
+ADSK.US,D,20170214,000000,84.25,84.59,82.81,84.54,4003941,0
+ADSK.US,D,20170215,000000,84.28,84.935,83.54,84.35,2025672,0
+ADSK.US,D,20170216,000000,84.69,85.46,83.83,85.14,1811475,0
+ADSK.US,D,20170217,000000,84.72,86.49,83.75,86.4,1740675,0
+ADSK.US,D,20170221,000000,87,87.52,86.76,87.15,1764002,0
+ADSK.US,D,20170222,000000,86.8,87.14,86.17,86.38,1320347,0
+ADSK.US,D,20170223,000000,86.69,87.37,85.92,87.1,1235771,0
+ADSK.US,D,20170224,000000,86.56,87.69,85.69,87.55,1357076,0
+ADSK.US,D,20170227,000000,87.47,87.9462,86.58,87.74,1434524,0
+ADSK.US,D,20170228,000000,87.82,87.9,85.99,86.3,1901369,0
+ADSK.US,D,20170301,000000,87.38,89.18,86.46,88.93,2459038,0
+ADSK.US,D,20170302,000000,88.73,88.73,87.05,87.32,3944714,0
+ADSK.US,D,20170303,000000,87,88.35,84.98,85.32,4453344,0
+ADSK.US,D,20170306,000000,84.3,84.46,82.58,82.94,2482605,0
+ADSK.US,D,20170307,000000,82.39,83.44,81.75,82.07,2200954,0
+ADSK.US,D,20170308,000000,82.53,83.85,81.82,83.46,2146705,0
+ADSK.US,D,20170309,000000,83.22,84.29,82.58,84.24,1914302,0
+ADSK.US,D,20170310,000000,84.8,86.18,84.66,86.12,2235521,0
+ADSK.US,D,20170313,000000,85.92,87.32,85.31,86.69,2412588,0
+ADSK.US,D,20170314,000000,86.6,86.6,85.465,85.91,1396024,0
+ADSK.US,D,20170315,000000,86.6,88.69,85.92,88.4,2365841,0
+ADSK.US,D,20170316,000000,88.6,89.15,85.97,86.73,8109111,0
+ADSK.US,D,20170317,000000,87.13,87.72,86.05,86.22,2265494,0
+ADSK.US,D,20170320,000000,86.29,86.48,85.59,86.32,1194115,0
+ADSK.US,D,20170321,000000,86.5,86.635,83.53,83.64,2565918,0
+ADSK.US,D,20170322,000000,83.9,84.72,83.07,84.6,1567003,0
+ADSK.US,D,20170323,000000,84.61,86.07,84.24,85.69,2238329,0
+ADSK.US,D,20170324,000000,86,87.39,85.59,86.49,1928488,0
+ADSK.US,D,20170327,000000,85.41,86.06,83.81,85.44,1732668,0
+ADSK.US,D,20170328,000000,85.43,86.1,85.16,85.47,1060696,0
+ADSK.US,D,20170329,000000,85.31,86.47,84.9751,86.4,1595701,0
+ADSK.US,D,20170330,000000,86.14,87.25,85.775,86.32,934446,0
+ADSK.US,D,20170331,000000,86.02,86.9,85.37,86.47,1213738,0
+ADSK.US,D,20170403,000000,85.24,87.12,84.66,85.39,2478579,0
+ADSK.US,D,20170404,000000,85.16,85.97,84.58,84.95,1476633,0
+ADSK.US,D,20170405,000000,85.27,85.79,83.24,83.54,1848912,0
+ADSK.US,D,20170406,000000,83.49,84.76,82.7,84.07,1768366,0
+ADSK.US,D,20170407,000000,84.07,84.95,83.55,84.79,1920449,0
+ADSK.US,D,20170410,000000,84.91,85.88,84.62,85.66,1159742,0
+ADSK.US,D,20170411,000000,85.35,86.08,84.48,85.99,1362210,0
+ADSK.US,D,20170412,000000,85.87,86.65,84.99,85.62,2389433,0
+ADSK.US,D,20170413,000000,85.2,86.18,84.1,84.91,1899974,0
+ADSK.US,D,20170417,000000,85.37,86.25,85.29,85.99,973091,0
+ADSK.US,D,20170418,000000,85.39,86.53,85.08,86.41,1067262,0
+ADSK.US,D,20170419,000000,86.79,88.59,86.6,87.93,2336216,0
+ADSK.US,D,20170420,000000,88.3,88.82,87.16,88.41,1546117,0
+ADSK.US,D,20170421,000000,88.63,88.88,88.1,88.58,1687277,0
+ADSK.US,D,20170424,000000,89.7,90.94,89.64,90.14,2439751,0
+ADSK.US,D,20170425,000000,90.8,90.8,89.81,90.32,1761537,0
+ADSK.US,D,20170426,000000,90.31,90.54,89.44,90.23,1615980,0
+ADSK.US,D,20170427,000000,90.66,90.77,90.04,90.63,1167744,0
+ADSK.US,D,20170428,000000,90.77,90.77,89.2,90.07,1628866,0
+ADSK.US,D,20170501,000000,91.75,92.7075,91.17,91.98,1845196,0
+ADSK.US,D,20170502,000000,92.22,93.48,91.288,93.45,1705232,0
+ADSK.US,D,20170503,000000,93.42,93.94,92.85,93.35,2250591,0
+ADSK.US,D,20170504,000000,93.41,93.99,92.93,93.25,1494142,0
+ADSK.US,D,20170505,000000,92.32,93.47,92.18,93.24,2147594,0
+ADSK.US,D,20170508,000000,93.37,93.66,93.08,93.39,1313377,0
+ADSK.US,D,20170509,000000,94.41,95.3,93.99,94.7,2601891,0
+ADSK.US,D,20170510,000000,94.75,96.295,94.54,95.87,2030601,0
+ADSK.US,D,20170511,000000,95.5,95.9,93.87,95.41,1974060,0
+ADSK.US,D,20170512,000000,95.27,95.68,94.76,95.39,1511380,0
+ADSK.US,D,20170515,000000,95.73,97.195,95.69,96.63,2762291,0
+ADSK.US,D,20170516,000000,97.24,98.05,96.55,98.03,1800173,0
+ADSK.US,D,20170517,000000,96.87,97.92,93.87,93.97,3054025,0
+ADSK.US,D,20170518,000000,94.04,96.25,93.07,95.83,2877482,0
+ADSK.US,D,20170519,000000,108,112.18,106.87,109.91,10082489,0
+ADSK.US,D,20170522,000000,109.8,114.02,109.76,113.36,4151773,0
+ADSK.US,D,20170523,000000,113.25,114.25,112.43,112.97,2638273,0
+ADSK.US,D,20170524,000000,113.86,114.06,111.85,112.48,3317361,0
+ADSK.US,D,20170525,000000,112.97,114.68,112.97,113.89,2540209,0
+ADSK.US,D,20170526,000000,114.24,114.42,112.87,113.03,2108886,0
+ADSK.US,D,20170530,000000,112.8,113.66,112.26,113.16,2554549,0
+ADSK.US,D,20170531,000000,113.4,113.92,111.5,111.77,3222648,0
+ADSK.US,D,20170601,000000,111.72,113.12,110.94,113.03,2322426,0
+ADSK.US,D,20170602,000000,113.78,113.88,111.76,112.91,2214424,0
+ADSK.US,D,20170605,000000,112.74,113.14,110.23,110.88,4008000,0
+ADSK.US,D,20170606,000000,110.4,112.27,110.19,111.44,1514583,0
+ADSK.US,D,20170607,000000,111.38,112.08,110.6,111.17,2030080,0
+ADSK.US,D,20170608,000000,111.51,111.95,110.2,111.11,2025202,0
+ADSK.US,D,20170609,000000,111.16,111.7,103.62,105.95,3025574,0
+ADSK.US,D,20170612,000000,104.21,108.62,100.7,107.44,5134110,0
+ADSK.US,D,20170613,000000,107.6,108.24,105.17,107.55,2269520,0
+ADSK.US,D,20170614,000000,108.52,108.65,105.023,106.2,1968469,0
+ADSK.US,D,20170615,000000,104.77,106.04,103.48,105.58,1752688,0
+ADSK.US,D,20170616,000000,105.5,105.92,103.63,104.88,2566153,0
+ADSK.US,D,20170619,000000,105.6,106.7,105.16,106.16,2448779,0
+ADSK.US,D,20170620,000000,106.01,107.11,104.3,104.93,1955940,0
+ADSK.US,D,20170621,000000,105.88,106.56,104.82,105.69,2645590,0
+ADSK.US,D,20170622,000000,105.72,107.26,104.55,106.78,2287176,0
+ADSK.US,D,20170623,000000,106.4,108.76,105.3,107.75,3666203,0
+ADSK.US,D,20170626,000000,107.76,109.07,105.31,106.12,1873414,0
+ADSK.US,D,20170627,000000,105.58,106.45,102.5,102.92,2269652,0
+ADSK.US,D,20170628,000000,103.69,104.86,101.54,104.28,1642391,0
+ADSK.US,D,20170629,000000,103.57,103.811,100,101.39,2346826,0
+ADSK.US,D,20170630,000000,102.32,102.37,100.75,100.82,1671086,0
+ADSK.US,D,20170703,000000,101.32,101.82,99.32,99.36,1454329,0
+ADSK.US,D,20170705,000000,99.37,103.04,99.22,102.6,2784162,0
+ADSK.US,D,20170706,000000,101.59,103.11,100.794,102.05,2605449,0
+ADSK.US,D,20170707,000000,102.29,104.28,102.29,103.32,1678039,0
+ADSK.US,D,20170710,000000,103.33,104.185,102.38,103.74,1191425,0
+ADSK.US,D,20170711,000000,103.47,104.73,102.98,104.3,1461747,0
+ADSK.US,D,20170712,000000,105.61,107.08,104.76,106.68,2621915,0
+ADSK.US,D,20170713,000000,107.49,108.5,106.38,107.07,1427981,0
+ADSK.US,D,20170714,000000,107.46,108.91,107.01,108.74,1480998,0
+ADSK.US,D,20170717,000000,108.9,109,106.56,106.94,1180640,0
+ADSK.US,D,20170718,000000,106.67,107.85,106.23,107.7,866009,0
+ADSK.US,D,20170719,000000,108.5,110.5,108.47,110.22,2044357,0
+ADSK.US,D,20170720,000000,109.72,110.5,108.88,109.91,1260681,0
+ADSK.US,D,20170721,000000,109.41,110.54,109.08,109.75,1116428,0
+ADSK.US,D,20170724,000000,109.59,110.89,109.335,110.81,1090238,0
+ADSK.US,D,20170725,000000,110.91,112.4,110.2,112.26,1342429,0
+ADSK.US,D,20170726,000000,112.5,114.1,112.41,114.08,1891155,0
+ADSK.US,D,20170727,000000,114.97,115.25,109.32,111.52,2362950,0
+ADSK.US,D,20170728,000000,110.6,112.275,110.333,111.5,946232,0
+ADSK.US,D,20170731,000000,111.65,112.315,109.78,110.79,1400294,0
+ADSK.US,D,20170801,000000,111.27,112.59,111.1,111.38,1314826,0
+ADSK.US,D,20170802,000000,111.08,111.38,107.28,109.13,1757203,0
+ADSK.US,D,20170803,000000,107.95,108.5,105.6,107.88,2255620,0
+ADSK.US,D,20170804,000000,108.135,109.04,107.56,108.39,1472764,0
+ADSK.US,D,20170807,000000,108.67,111,108.4,109.82,1493121,0
+ADSK.US,D,20170808,000000,109.38,110.27,108,108.35,1223293,0
+ADSK.US,D,20170809,000000,107.69,107.96,106.54,107.45,1152146,0
+ADSK.US,D,20170810,000000,106.56,107.54,104.77,104.98,1878256,0
+ADSK.US,D,20170811,000000,105.75,108.758,105.1,108.01,1456340,0
+ADSK.US,D,20170814,000000,109.2,110,108.01,108.9,1637129,0
+ADSK.US,D,20170815,000000,109.02,110.1,108.12,109.8,1263288,0
+ADSK.US,D,20170816,000000,110.36,110.93,109.36,110.49,1320473,0
+ADSK.US,D,20170817,000000,110.07,110.82,107.73,107.89,1723434,0
+ADSK.US,D,20170818,000000,107.86,110.1,107.19,108.56,1164390,0
+ADSK.US,D,20170821,000000,108.37,110.3,108.37,109.75,1278619,0
+ADSK.US,D,20170822,000000,110.31,112.235,109.77,111.01,1709003,0
+ADSK.US,D,20170823,000000,110.91,111.34,110.05,110.65,1635137,0
+ADSK.US,D,20170824,000000,110.58,111.25,109.04,110.61,3111956,0
+ADSK.US,D,20170825,000000,115,119.73,113.54,114.97,7115356,0
+ADSK.US,D,20170828,000000,115.06,115.14,110.01,111.49,3616604,0
+ADSK.US,D,20170829,000000,109.65,111.895,109.25,111.27,1859022,0
+ADSK.US,D,20170830,000000,111.27,113.67,110.61,113.29,1459059,0
+ADSK.US,D,20170831,000000,113.63,114.7,112.815,114.46,1467187,0
+ADSK.US,D,20170901,000000,114.63,115.62,113.65,113.71,1566451,0
+ADSK.US,D,20170905,000000,113.46,114.81,112.52,113.77,3092938,0
+ADSK.US,D,20170906,000000,114.4,114.78,112.65,113.79,2339923,0
+ADSK.US,D,20170907,000000,114.14,114.465,113.19,114.08,1731436,0
+ADSK.US,D,20170908,000000,114.17,115.72,114.1,114.44,2665934,0
+ADSK.US,D,20170911,000000,112.98,117.125,112.22,116.48,2294704,0
+ADSK.US,D,20170912,000000,116.35,116.99,114.98,116.16,1607297,0
+ADSK.US,D,20170913,000000,116.04,116.5,115.25,116.18,1449980,0
+ADSK.US,D,20170914,000000,115.62,116.14,114.5,115.47,1649661,0
+ADSK.US,D,20170915,000000,115.62,115.62,113.88,114.13,6232568,0
+ADSK.US,D,20170918,000000,113.74,114.66,112.87,113.84,2029988,0
+ADSK.US,D,20170919,000000,113.77,114.06,112.97,113.08,1947387,0
+ADSK.US,D,20170920,000000,113.07,113.339,111.35,112.73,1783172,0
+ADSK.US,D,20170921,000000,112.82,113,111.37,112.29,1154468,0
+ADSK.US,D,20170922,000000,111.68,112.82,111.64,111.78,1084691,0
+ADSK.US,D,20170925,000000,111.67,111.83,108.65,109.82,2026303,0
+ADSK.US,D,20170926,000000,110.59,111.38,108.83,110.61,1590486,0
+ADSK.US,D,20170927,000000,110.21,113.47,110.21,111.96,1731396,0
+ADSK.US,D,20170928,000000,111.4,111.96,110.52,111.45,1341020,0
+ADSK.US,D,20170929,000000,111.25,112.76,111,112.26,2033109,0
+ADSK.US,D,20171002,000000,110.692,113.76,110.68,112.47,1961449,0
+ADSK.US,D,20171003,000000,112.39,113.73,111.67,113.63,1044820,0
+ADSK.US,D,20171004,000000,113.79,114.07,112.35,114.05,1122593,0
+ADSK.US,D,20171005,000000,114.5,116.83,113.9,116.54,1673847,0
+ADSK.US,D,20171006,000000,116.18,117.61,115.81,116.96,1806038,0
+ADSK.US,D,20171009,000000,116.8,117.52,116.64,117.13,847105,0
+ADSK.US,D,20171010,000000,117.22,117.53,116.32,117.05,931353,0
+ADSK.US,D,20171011,000000,117.02,118.66,116.93,118.57,1078416,0
+ADSK.US,D,20171012,000000,118.55,119.84,118.51,118.99,1248137,0
+ADSK.US,D,20171013,000000,119.46,119.7,118.45,119.63,1262946,0
+ADSK.US,D,20171016,000000,119.69,119.97,118.67,119.2,1179639,0
+ADSK.US,D,20171017,000000,119.35,119.76,118.06,118.72,1184546,0
+ADSK.US,D,20171018,000000,118.135,118.86,117.783,118.54,1010683,0
+ADSK.US,D,20171019,000000,119,119.32,117.57,119.29,1099460,0
+ADSK.US,D,20171020,000000,119.98,121.88,119.7,120.81,1647622,0
+ADSK.US,D,20171023,000000,120.99,121.72,118.73,118.99,1487630,0
+ADSK.US,D,20171024,000000,118.96,119.61,117.9,119.29,1333344,0
+ADSK.US,D,20171025,000000,119,120.25,118.05,119.94,1080018,0
+ADSK.US,D,20171026,000000,120.21,121.95,119.46,121.35,903374,0
+ADSK.US,D,20171027,000000,121.54,123.97,121.5,123.58,1523684,0
+ADSK.US,D,20171030,000000,123.31,124.28,121.9,123.91,1610478,0
+ADSK.US,D,20171031,000000,124.28,125.01,123.42,124.96,1840426,0
+ADSK.US,D,20171101,000000,125.63,126.44,123.4,124.78,1622830,0
+ADSK.US,D,20171102,000000,125.5,125.65,123.51,124.72,1736032,0
+ADSK.US,D,20171103,000000,124.5,125.5,124.11,124.85,1309792,0
+ADSK.US,D,20171106,000000,125,125.09,123.19,123.82,1003236,0
+ADSK.US,D,20171107,000000,124.26,124.54,122.61,123.4,828383,0
+ADSK.US,D,20171108,000000,123.49,124.21,123.17,123.83,892472,0
+ADSK.US,D,20171109,000000,122.9,123.09,120.01,122.4,1465503,0
+ADSK.US,D,20171110,000000,121.95,123.32,121.31,123.11,929442,0
+ADSK.US,D,20171113,000000,124.64,125.02,124.64,124.64,1216739,0
+ADSK.US,D,20171114,000000,123.87,124.82,123.87,123.87,1225282,0
+ADSK.US,D,20171115,000000,123.87,125.01,122.44,124.02,1442079,0
+ADSK.US,D,20171116,000000,124.79,127,124.64,127,1530942,0
+ADSK.US,D,20171117,000000,127.49,127.92,125.87,127.49,1460974,0
+ADSK.US,D,20171120,000000,127.51,128.28,126.11,126.28,1713016,0
+ADSK.US,D,20171121,000000,127.13,128.17,126.97,127.71,1570340,0
+ADSK.US,D,20171122,000000,128.01,128.685,126.835,127.77,1469195,0
+ADSK.US,D,20171124,000000,127.74,129.54,127.65,129.5,1013550,0
+ADSK.US,D,20171127,000000,130.19,130.92,129.26,130.24,2267288,0
+ADSK.US,D,20171128,000000,130.76,131.1,127.49,129.96,4912557,0
+ADSK.US,D,20171129,000000,114.03,114.46,106.2,109.34,19485671,0
+ADSK.US,D,20171130,000000,109.64,111.579,106.54,109.7,8440045,0
+ADSK.US,D,20171201,000000,108.81,110.12,106.29,107.06,4922928,0
+ADSK.US,D,20171204,000000,108,108.69,105.16,107.95,3985858,0
+ADSK.US,D,20171205,000000,107.91,109.49,106.55,106.59,3000897,0
+ADSK.US,D,20171206,000000,105.73,107.83,105.73,106.92,1681663,0
+ADSK.US,D,20171207,000000,106.2,110.18,106,109.61,3073304,0
+ADSK.US,D,20171208,000000,109.6,110.17,106.69,107.16,3124160,0
+ADSK.US,D,20171211,000000,106.87,107.95,106.15,106.83,2357888,0
+ADSK.US,D,20171212,000000,106.32,107.98,105.58,106.33,2026067,0
+ADSK.US,D,20171213,000000,107.03,107.89,105.51,106.02,1981782,0
+ADSK.US,D,20171214,000000,105.95,107.12,105.95,106.25,1504151,0
+ADSK.US,D,20171215,000000,106.55,108.93,106.47,108.4,2704139,0
+ADSK.US,D,20171218,000000,108.66,109.43,107.28,107.48,2362727,0
+ADSK.US,D,20171219,000000,107.24,107.84,105.37,105.39,1842573,0
+ADSK.US,D,20171220,000000,106.02,106.02,104.19,105.03,2513900,0
+ADSK.US,D,20171221,000000,105.58,105.67,103.65,104.43,3919669,0
+ADSK.US,D,20171222,000000,104.85,104.85,103.78,103.89,1534573,0
+ADSK.US,D,20171226,000000,103.45,104.15,103.19,103.8,1322563,0
+ADSK.US,D,20171227,000000,103.97,105.199,103.48,104.58,1111843,0
+ADSK.US,D,20171228,000000,104.66,105.22,104.2,105.05,870897,0
+ADSK.US,D,20171229,000000,105.04,105.65,104.53,104.83,1068292,0
+ADSK.US,D,20180102,000000,105.34,107.16,104.386,107.12,2040592,0
+ADSK.US,D,20180103,000000,107,109.78,106.99,109.38,1953782,0
+ADSK.US,D,20180104,000000,110.13,112.21,109.23,112.07,2158663,0
+ADSK.US,D,20180105,000000,113.07,113.35,110.41,110.82,2384181,0
+ADSK.US,D,20180108,000000,110.42,111.74,109.04,111.42,1782074,0
+ADSK.US,D,20180109,000000,111.57,112.31,110.65,112.11,1848759,0
+ADSK.US,D,20180110,000000,111.71,112.61,110.55,111.47,1645019,0
+ADSK.US,D,20180111,000000,111.67,113.96,111.53,113.26,2715867,0
+ADSK.US,D,20180112,000000,113.57,116.09,113.07,115.91,2552993,0
+ADSK.US,D,20180116,000000,116.24,117.08,111.72,111.98,2696967,0
+ADSK.US,D,20180117,000000,112.88,113.1,111.06,113,2932153,0
+ADSK.US,D,20180118,000000,112.28,114.15,112.05,112.55,1593999,0
+ADSK.US,D,20180119,000000,112.96,115.91,112.37,115.29,2804073,0
+ADSK.US,D,20180122,000000,115.25,118.45,114.025,117.43,2901595,0
+ADSK.US,D,20180123,000000,117.14,119.07,116.501,118.73,1974028,0
+ADSK.US,D,20180124,000000,118.91,119.24,116.64,116.9,2187950,0
+ADSK.US,D,20180125,000000,117.95,118.42,116.57,116.87,1690378,0
+ADSK.US,D,20180126,000000,117.55,118.85,117.12,117.78,1833676,0
+ADSK.US,D,20180129,000000,117.7,118.47,116.19,116.38,1058818,0
+ADSK.US,D,20180130,000000,115.46,116.35,113.77,115.02,1556378,0
+ADSK.US,D,20180131,000000,115.65,116.64,114.9,115.62,1117678,0
+ADSK.US,D,20180201,000000,114.72,117.7,114.08,115.57,1596444,0
+ADSK.US,D,20180202,000000,114.12,115.14,111.6,111.64,1801198,0
+ADSK.US,D,20180205,000000,110.6,116.15,109.18,109.18,2875824,0
+ADSK.US,D,20180206,000000,106.49,112.65,104.61,112.62,3144823,0
+ADSK.US,D,20180207,000000,111.77,113.56,110.51,110.55,1599666,0
+ADSK.US,D,20180208,000000,109.17,110.8,104.81,104.81,3053741,0
+ADSK.US,D,20180209,000000,105.81,107.92,101.55,105.94,3917995,0
+ADSK.US,D,20180212,000000,107.01,109.21,104.74,108.38,1993851,0
+ADSK.US,D,20180213,000000,106.5,110.195,106.23,109.79,1223888,0
+ADSK.US,D,20180214,000000,108.36,110.34,107.41,109.92,1923882,0
+ADSK.US,D,20180215,000000,111.16,114.71,110.01,113.5,2544191,0
+ADSK.US,D,20180216,000000,113.58,114.53,112.1,112.95,1470925,0
+ADSK.US,D,20180220,000000,112.51,115.06,112.025,114.27,1354286,0
+ADSK.US,D,20180221,000000,114.18,115.72,112.32,112.37,2045088,0
+ADSK.US,D,20180222,000000,112.74,114.76,111.9,112.39,1817170,0
+ADSK.US,D,20180223,000000,113.67,115.04,112.38,115.03,1818737,0
+ADSK.US,D,20180226,000000,115.63,117.5,114.73,116.92,2335160,0
+ADSK.US,D,20180227,000000,117,117.57,115.14,116.12,1658025,0
+ADSK.US,D,20180228,000000,117.02,119.74,116.65,117.47,2825432,0
+ADSK.US,D,20180301,000000,117.95,118.98,114.01,114.74,2959624,0
+ADSK.US,D,20180302,000000,113.3,116.43,111.05,116.28,2681717,0
+ADSK.US,D,20180305,000000,115.18,119.3,115.05,118.87,2502555,0
+ADSK.US,D,20180306,000000,119.25,120.64,118.25,119.87,4723871,0
+ADSK.US,D,20180307,000000,133.01,137.9,130.06,137.7,12753507,0
+ADSK.US,D,20180308,000000,137.01,137.69,133.94,137.29,5255212,0
+ADSK.US,D,20180309,000000,138.44,140,137.35,139.36,3752141,0
+ADSK.US,D,20180312,000000,139.21,141.19,138.34,138.37,2109333,0
+ADSK.US,D,20180313,000000,139.74,141.26,135.07,136,2308981,0
+ADSK.US,D,20180314,000000,136.85,137.611,135.05,136.19,1596386,0
+ADSK.US,D,20180315,000000,136.69,137.92,135.425,136.72,1319163,0
+ADSK.US,D,20180316,000000,136.33,139.01,135.44,135.75,2438224,0
+ADSK.US,D,20180319,000000,133.94,135.46,132.06,134.31,2047302,0
+ADSK.US,D,20180320,000000,134.5,136.29,133.89,134.6,1760578,0
+ADSK.US,D,20180321,000000,135.01,137.6,133.87,135.54,2190997,0
+ADSK.US,D,20180322,000000,133.82,135.93,131.15,131.41,2596526,0
+ADSK.US,D,20180323,000000,131.75,132.5,128,128.02,2763374,0
+ADSK.US,D,20180326,000000,131.05,134.59,130.06,134.22,2290019,0
+ADSK.US,D,20180327,000000,134.53,134.59,127.19,128.31,3043592,0
+ADSK.US,D,20180328,000000,127.71,129.39,124.38,124.55,3534462,0
+ADSK.US,D,20180329,000000,125.2,128.31,123.87,125.58,4263826,0
+ADSK.US,D,20180402,000000,124.56,125.8,120.8,122.75,2683251,0
+ADSK.US,D,20180403,000000,124.18,126.44,122.21,124.84,2292316,0
+ADSK.US,D,20180404,000000,121.72,128.05,121.36,127.5,2573750,0
+ADSK.US,D,20180405,000000,128.68,129.14,126.98,128.02,2082237,0
+ADSK.US,D,20180406,000000,126.69,127.96,124.96,125.75,2527813,0
+ADSK.US,D,20180409,000000,126.72,129.135,126.39,127.57,1892993,0
+ADSK.US,D,20180410,000000,129.25,132.37,128.19,131.73,2182546,0
+ADSK.US,D,20180411,000000,130.94,132.66,130.07,130.94,1379933,0
+ADSK.US,D,20180412,000000,131.54,133.04,131.12,132.17,1700329,0
+ADSK.US,D,20180413,000000,133.55,133.55,127.98,129.17,2023422,0
+ADSK.US,D,20180416,000000,130.49,131.15,128.77,129.72,1707580,0
+ADSK.US,D,20180417,000000,131.21,133.64,130.94,132.58,2100597,0
+ADSK.US,D,20180418,000000,133.19,134.73,132.08,133.87,1321599,0
+ADSK.US,D,20180419,000000,133.49,134.03,131.485,132.33,1250758,0
+ADSK.US,D,20180420,000000,132.47,132.47,128.96,130.09,1678477,0
+ADSK.US,D,20180423,000000,130.64,132.04,128.29,129.18,1369974,0
+ADSK.US,D,20180424,000000,130.64,131.28,122.05,123.68,2513420,0
+ADSK.US,D,20180425,000000,123.72,124.65,120.905,123.97,1978349,0
+ADSK.US,D,20180426,000000,124.62,127.55,123.97,126.98,1912790,0
+ADSK.US,D,20180427,000000,127.16,127.83,125.775,126.64,1175553,0
+ADSK.US,D,20180430,000000,127.32,128.09,125.81,125.9,1448522,0
+ADSK.US,D,20180501,000000,125.3,127.37,125.29,127.06,1163008,0
+ADSK.US,D,20180502,000000,126.82,127.21,124.99,125.26,1483210,0
+ADSK.US,D,20180503,000000,124.76,128.35,123.875,127.6,1531781,0
+ADSK.US,D,20180504,000000,126.49,130.68,125.59,129.46,1632882,0
+ADSK.US,D,20180507,000000,129.76,132.12,129.63,131.57,1333402,0
+ADSK.US,D,20180508,000000,131.57,133.16,130.71,132.76,1152299,0
+ADSK.US,D,20180509,000000,133.07,136.37,133.07,135.32,1678429,0
+ADSK.US,D,20180510,000000,135.96,137.67,134.9,136.47,1374565,0
+ADSK.US,D,20180511,000000,136.56,136.94,135.33,136.21,1477253,0
+ADSK.US,D,20180514,000000,136.99,138.38,133.33,134.11,1698103,0
+ADSK.US,D,20180515,000000,133.16,137.45,131.59,136.16,2089032,0
+ADSK.US,D,20180516,000000,136.47,136.73,134.89,135.93,1465230,0
+ADSK.US,D,20180517,000000,135.41,136.83,134.58,136.52,1404495,0
+ADSK.US,D,20180518,000000,136.62,139.665,136.25,138.85,1723616,0
+ADSK.US,D,20180521,000000,139.61,139.94,136.925,137.67,2474786,0
+ADSK.US,D,20180522,000000,138.51,139.17,136.46,136.71,1740505,0
+ADSK.US,D,20180523,000000,135.31,139.5,135.02,139.31,1949033,0
+ADSK.US,D,20180524,000000,139.06,139.628,136.12,138.92,4020965,0
+ADSK.US,D,20180525,000000,132.71,139.693,131.147,132.75,6543575,0
+ADSK.US,D,20180529,000000,131.65,132.24,128.14,129.62,2946749,0
+ADSK.US,D,20180530,000000,130.66,132.04,128.77,129.37,2149055,0
+ADSK.US,D,20180531,000000,129.51,131.2,128.99,129.1,2733454,0
+ADSK.US,D,20180601,000000,130.3,133.65,129.95,133.52,2076338,0
+ADSK.US,D,20180604,000000,133.45,135.67,131.99,135.57,1573039,0
+ADSK.US,D,20180605,000000,135.65,138.13,134.47,136.8,1289486,0
+ADSK.US,D,20180606,000000,137.21,138,135.76,137.93,1614788,0
+ADSK.US,D,20180607,000000,137.69,137.93,132.38,134.14,1889683,0
+ADSK.US,D,20180608,000000,133.72,135.35,132.97,135.13,1045655,0
+ADSK.US,D,20180611,000000,135.01,136.21,134.71,135.97,1349069,0
+ADSK.US,D,20180612,000000,136.53,137.91,136.38,137.36,1252847,0
+ADSK.US,D,20180613,000000,137.89,139.25,136.43,137.16,1521571,0
+ADSK.US,D,20180614,000000,138.14,139.44,137.76,138.41,1834117,0
+ADSK.US,D,20180615,000000,138.28,138.37,135.58,137.99,2259810,0
+ADSK.US,D,20180618,000000,136.36,142.48,136.15,141.26,2990613,0
+ADSK.US,D,20180619,000000,139,141.28,138.1,141.04,2630141,0
+ADSK.US,D,20180620,000000,141.1,142.936,140.66,140.94,2199764,0
+ADSK.US,D,20180621,000000,141.05,141.959,137.36,137.74,1819378,0
+ADSK.US,D,20180622,000000,137.69,137.955,133.37,136.51,2703177,0
+ADSK.US,D,20180625,000000,134.88,135.065,128.166,129.75,2649300,0
+ADSK.US,D,20180626,000000,129.74,131.75,128.76,130.17,1615323,0
+ADSK.US,D,20180627,000000,130.74,131.974,126.59,127.62,2474897,0
+ADSK.US,D,20180628,000000,127.95,130.865,127.2,130.24,1798202,0
+ADSK.US,D,20180629,000000,130.53,132.92,130.53,131.09,1714615,0
+ADSK.US,D,20180702,000000,130.02,131.96,129.01,131.9,1308272,0
+ADSK.US,D,20180703,000000,131.65,133.2,131.28,131.6,928105,0
+ADSK.US,D,20180705,000000,133.01,133.81,131.31,132.8,1708205,0
+ADSK.US,D,20180706,000000,133.26,135.49,132.66,135.11,1159193,0
+ADSK.US,D,20180709,000000,135.13,136.52,133.36,134.97,1761706,0
+ADSK.US,D,20180710,000000,134.9,136.8,133.89,134.37,1426997,0
+ADSK.US,D,20180711,000000,133.51,134.03,131.65,132.22,2160822,0
+ADSK.US,D,20180712,000000,133,137.88,132.58,137.46,2244919,0
+ADSK.US,D,20180713,000000,136.99,137.44,134.87,137.21,972848,0
+ADSK.US,D,20180716,000000,136.62,137.315,135.76,136.24,899399,0
+ADSK.US,D,20180717,000000,134.88,137.39,134.44,136.56,1105729,0
+ADSK.US,D,20180718,000000,136.55,137.96,135.84,137.43,1291726,0
+ADSK.US,D,20180719,000000,136.64,136.99,134.33,134.5,1608459,0
+ADSK.US,D,20180720,000000,135.16,135.52,134.13,134.32,1370778,0
+ADSK.US,D,20180723,000000,134,134.69,132.06,134.5,1343401,0
+ADSK.US,D,20180724,000000,135.31,135.97,131.5,132.31,1071656,0
+ADSK.US,D,20180725,000000,132.31,135.92,131.64,135.85,2110962,0
+ADSK.US,D,20180726,000000,135.55,137.46,133.57,136.14,1345370,0
+ADSK.US,D,20180727,000000,136.44,136.85,130,131.16,1846125,0
+ADSK.US,D,20180730,000000,131.17,131.64,124.69,127,2638008,0
+ADSK.US,D,20180731,000000,127.41,130.45,126.58,128.44,1913170,0
+ADSK.US,D,20180801,000000,127.99,129.77,126.73,127.18,1885030,0
+ADSK.US,D,20180802,000000,125.93,131.32,125.885,131.16,1452428,0
+ADSK.US,D,20180803,000000,131.33,132.47,129.96,132.05,1372765,0
+ADSK.US,D,20180806,000000,131.93,134.61,131.32,134.35,1304218,0
+ADSK.US,D,20180807,000000,134.44,136.33,134.38,135.19,1226245,0
+ADSK.US,D,20180808,000000,134.83,135.26,133.47,134.14,994700,0
+ADSK.US,D,20180809,000000,134.59,137,133.89,135.11,1160567,0
+ADSK.US,D,20180810,000000,134.27,136.21,133.71,134.85,1115210,0
+ADSK.US,D,20180813,000000,135.24,136.56,133.26,133.39,1178725,0
+ADSK.US,D,20180814,000000,134.05,135.26,133.07,134,1056158,0
+ADSK.US,D,20180815,000000,133.01,133.63,129.34,131.05,1695181,0
+ADSK.US,D,20180816,000000,132.1,133.89,131.1,133.73,2660915,0
+ADSK.US,D,20180817,000000,133.13,133.53,129.87,132.35,2117328,0
+ADSK.US,D,20180820,000000,132.35,134.29,131.63,133.72,2540907,0
+ADSK.US,D,20180821,000000,134.18,136.96,133.69,135.52,2547790,0
+ADSK.US,D,20180822,000000,134.84,137.55,134.84,136.94,1875281,0
+ADSK.US,D,20180823,000000,136.97,138.7,135.65,136.31,2613834,0
+ADSK.US,D,20180824,000000,152.39,157.78,150.62,157.2,8511153,0
+ADSK.US,D,20180827,000000,158.06,159.94,153.91,154.63,3290880,0
+ADSK.US,D,20180828,000000,154.87,157.83,154.67,156.81,2193358,0
+ADSK.US,D,20180829,000000,156.75,157.63,155.32,155.67,2316198,0
+ADSK.US,D,20180830,000000,155.63,155.93,153.58,153.86,1848933,0
+ADSK.US,D,20180831,000000,153.56,154.74,153.27,154.35,1660986,0
+ADSK.US,D,20180904,000000,154.17,154.48,152.29,153.59,1514951,0
+ADSK.US,D,20180905,000000,153.87,154.31,148.45,149.33,1689528,0
+ADSK.US,D,20180906,000000,149.34,150.26,147.33,148.8,1498024,0
+ADSK.US,D,20180907,000000,147.64,150.85,146.71,149.17,1533499,0
+ADSK.US,D,20180910,000000,149.96,151.22,148.54,150.75,1466263,0
+ADSK.US,D,20180911,000000,150.29,151.73,150.07,150.87,1098342,0
+ADSK.US,D,20180912,000000,150.82,150.95,147.605,150.78,1218239,0
+ADSK.US,D,20180913,000000,151.6,154.06,151.112,151.38,1126801,0
+ADSK.US,D,20180914,000000,151.33,153.21,150.54,151.35,1502554,0
+ADSK.US,D,20180917,000000,150.23,152,146.29,146.72,1690153,0
+ADSK.US,D,20180918,000000,146.81,150.54,146.14,148.79,1435718,0
+ADSK.US,D,20180919,000000,148.32,148.98,145.9,148.4,1247955,0
+ADSK.US,D,20180920,000000,149.77,153.94,148.97,153.23,2795801,0
+ADSK.US,D,20180921,000000,153.86,154.59,151.63,152.4,2662729,0
+ADSK.US,D,20180924,000000,150.65,153.7,149.33,152.83,1575476,0
+ADSK.US,D,20180925,000000,153.11,155.56,152.98,155.4,1473007,0
+ADSK.US,D,20180926,000000,155.99,157.11,154.31,154.82,1118719,0
+ADSK.US,D,20180927,000000,155.36,156.51,154.87,156,1026197,0
+ADSK.US,D,20180928,000000,155.05,156.668,154.83,156.11,976735,0
+ADSK.US,D,20181001,000000,155.65,156.64,154.845,155.5,1490451,0
+ADSK.US,D,20181002,000000,155.73,156.26,153.134,153.92,1463586,0
+ADSK.US,D,20181003,000000,154.26,155.83,153.44,154.87,1508267,0
+ADSK.US,D,20181004,000000,153.67,154.79,149.76,152.1,5205116,0
+ADSK.US,D,20181005,000000,152,153.375,150.43,152,3242633,0
+ADSK.US,D,20181008,000000,151.14,152.331,145.12,146.21,3913365,0
+ADSK.US,D,20181009,000000,146.52,148.13,142.7,142.86,2442467,0
+ADSK.US,D,20181010,000000,141.66,141.99,133.34,133.5,3865623,0
+ADSK.US,D,20181011,000000,132.6,134.42,129,130.89,3051178,0
+ADSK.US,D,20181012,000000,135.68,140.25,135.25,138.18,3965861,0
+ADSK.US,D,20181015,000000,138.47,139.32,132.799,134.6,2273334,0
+ADSK.US,D,20181016,000000,137.3,141.8,136.62,141.42,2096275,0
+ADSK.US,D,20181017,000000,141.18,142.1,138.7,141.77,1599492,0
+ADSK.US,D,20181018,000000,140.76,141.45,135.76,137.29,2012070,0
+ADSK.US,D,20181019,000000,137.98,140.43,133.1,133.18,3067639,0
+ADSK.US,D,20181022,000000,133.93,137.31,131.45,135.64,1931278,0
+ADSK.US,D,20181023,000000,132.65,136.09,130.11,134.12,2325853,0
+ADSK.US,D,20181024,000000,133.31,134.04,124.68,124.92,3694703,0
+ADSK.US,D,20181025,000000,127.19,131,126.175,130.01,2707346,0
+ADSK.US,D,20181026,000000,125.54,128.96,123.93,124.71,3264106,0
+ADSK.US,D,20181029,000000,128.78,129.16,119.93,124.13,3619313,0
+ADSK.US,D,20181030,000000,123.87,126.88,122.96,125.96,2060551,0
+ADSK.US,D,20181031,000000,128.28,132.5,127.67,129.25,2260542,0
+ADSK.US,D,20181101,000000,130,135.66,127.34,135.23,2485600,0
+ADSK.US,D,20181102,000000,135.51,137.29,132.71,134.13,1578790,0
+ADSK.US,D,20181105,000000,134.7,134.88,131.55,133.5,1147838,0
+ADSK.US,D,20181106,000000,133.12,135.7,132.01,133.7,869669,0
+ADSK.US,D,20181107,000000,135.26,139.42,135.26,138.92,2897286,0
+ADSK.US,D,20181108,000000,138.78,140.71,137.89,140.61,1617438,0
+ADSK.US,D,20181109,000000,139.28,139.29,133.78,135.55,1602958,0
+ADSK.US,D,20181112,000000,134.18,134.49,128.85,130.11,1788041,0
+ADSK.US,D,20181113,000000,131.11,134.165,129.72,130.92,1527032,0
+ADSK.US,D,20181114,000000,133,133.99,128.23,129.43,1520687,0
+ADSK.US,D,20181115,000000,128.63,134.7,127.94,134.29,1771810,0
+ADSK.US,D,20181116,000000,134.8,135.96,132.53,134.04,1956400,0
+ADSK.US,D,20181119,000000,134.21,134.96,125.05,125.74,2703607,0
+ADSK.US,D,20181120,000000,123.17,125.9,120.1,123.05,3655966,0
+ADSK.US,D,20181121,000000,136,139.4,132.23,135.04,6007115,0
+ADSK.US,D,20181123,000000,132.89,134.735,131.7,132.69,2256968,0
+ADSK.US,D,20181126,000000,134.98,139.1,134.16,138.8,2889042,0
+ADSK.US,D,20181127,000000,137.34,143,136.63,140.16,3639974,0
+ADSK.US,D,20181128,000000,141.34,145.205,140.31,143.16,3333728,0
+ADSK.US,D,20181129,000000,141.95,147.44,141.95,145.55,3248095,0
+ADSK.US,D,20181130,000000,145.92,146.5,142.19,144.5,2624771,0
+ADSK.US,D,20181203,000000,148.03,150.41,146.525,148.02,2913002,0
+ADSK.US,D,20181204,000000,146.64,148.85,139.38,139.84,2790201,0
+ADSK.US,D,20181206,000000,136.36,140.14,133.3,140.14,2588255,0
+ADSK.US,D,20181207,000000,138.71,139.87,131.62,132.57,2111805,0
+ADSK.US,D,20181210,000000,132.43,135.63,130.5,135.02,1657355,0
+ADSK.US,D,20181211,000000,138.28,138.98,133.24,133.87,2171204,0
+ADSK.US,D,20181212,000000,137.5,140.42,136.22,137.79,1772710,0
+ADSK.US,D,20181213,000000,136.46,138.945,133.655,135.57,1485917,0
+ADSK.US,D,20181214,000000,133.6,135.83,130.99,131.5,1463066,0
+ADSK.US,D,20181217,000000,130.99,131.945,126.51,127.27,2247989,0
+ADSK.US,D,20181218,000000,128.36,131.54,128.29,130.58,1878568,0
+ADSK.US,D,20181219,000000,130.44,134.82,127,128.13,2705286,0
+ADSK.US,D,20181220,000000,127.64,129.44,121.04,124.93,2581864,0
+ADSK.US,D,20181221,000000,125.84,126.7,120.11,120.3,3894410,0
+ADSK.US,D,20181224,000000,118.72,122.14,117.72,118.32,1641951,0
+ADSK.US,D,20181226,000000,119.54,125.93,118.195,125.93,1842819,0
+ADSK.US,D,20181227,000000,122.66,127.49,121.26,127.41,1850892,0
+ADSK.US,D,20181228,000000,128.71,130.11,125.07,127.23,1349251,0
+ADSK.US,D,20181231,000000,129.19,129.497,127.175,128.61,1394761,0
+ADSK.US,D,20190102,000000,125.39,129.64,124.65,128.96,1517461,0
+ADSK.US,D,20190103,000000,126.49,127.5,121.12,121.85,2564725,0
+ADSK.US,D,20190104,000000,124.37,129.37,121.81,128.28,2480600,0
+ADSK.US,D,20190107,000000,128.27,133.4,128.15,132.72,1634570,0
+ADSK.US,D,20190108,000000,134.26,135.7,132.245,133.87,1324802,0
+ADSK.US,D,20190109,000000,134.72,137.78,133.41,136.77,1770496,0
+ADSK.US,D,20190110,000000,135.21,137.53,134.85,136.71,1517630,0
+ADSK.US,D,20190111,000000,135.78,137.5,135.25,136.74,903150,0
+ADSK.US,D,20190114,000000,135.37,136.18,134.12,134.75,906326,0
+ADSK.US,D,20190115,000000,131.88,137.45,131.88,135.88,1573952,0
+ADSK.US,D,20190116,000000,136.18,137.5,134.8,135.3,1425769,0
+ADSK.US,D,20190117,000000,134.63,137.9,134.255,136.5,2127856,0
+ADSK.US,D,20190118,000000,138.29,141.84,135.46,141.73,2684475,0
+ADSK.US,D,20190122,000000,140.28,141.52,138.12,139.06,2015485,0
+ADSK.US,D,20190123,000000,139.46,141.135,136.555,137.49,1637955,0
+ADSK.US,D,20190124,000000,136.02,137.5,135.235,136.05,2117948,0
+ADSK.US,D,20190125,000000,138.11,142.48,137.755,142.08,1958348,0
+ADSK.US,D,20190128,000000,140.65,141.09,138.74,140.77,1314649,0
+ADSK.US,D,20190129,000000,140.92,141.77,139.01,140.16,806642,0
+ADSK.US,D,20190130,000000,141.68,146.06,140.61,146,1295768,0
+ADSK.US,D,20190131,000000,146.2,148.57,145.86,147.2,1416343,0
+ADSK.US,D,20190201,000000,147.78,149.56,146.895,149.07,1647404,0
+ADSK.US,D,20190204,000000,149.06,152.65,149,151.59,1717471,0
+ADSK.US,D,20190205,000000,151.73,153.69,151.67,152.42,1591408,0
+ADSK.US,D,20190206,000000,152.16,153.14,150.79,152.28,1325779,0
+ADSK.US,D,20190207,000000,151,151.93,149.135,150.56,1859557,0
+ADSK.US,D,20190208,000000,149.12,154.41,149.12,154.31,1407936,0
+ADSK.US,D,20190211,000000,155,156.27,153.8,154.57,1432168,0
+ADSK.US,D,20190212,000000,156.4,159.61,155.89,159.54,1738924,0
+ADSK.US,D,20190213,000000,159.97,161.1,159.21,160.03,1898021,0
+ADSK.US,D,20190214,000000,158.84,161.05,158.005,159.94,1470416,0
+ADSK.US,D,20190215,000000,161.51,161.51,159.39,160.35,1699110,0
+ADSK.US,D,20190219,000000,160.43,160.97,159,160.68,1758595,0
+ADSK.US,D,20190220,000000,160.55,161.49,158.48,159.8,1175476,0
+ADSK.US,D,20190221,000000,159.64,160.68,158.85,159.83,1050602,0
+ADSK.US,D,20190222,000000,160.87,161.78,160.19,161.51,948765,0
+ADSK.US,D,20190225,000000,163.54,166.29,163.49,163.94,1976531,0
+ADSK.US,D,20190226,000000,163.78,164.29,161.705,163.31,1576231,0
+ADSK.US,D,20190227,000000,162.59,164.32,160.66,164.28,1530928,0
+ADSK.US,D,20190228,000000,164.07,164.67,162.59,163.01,2233265,0
+ADSK.US,D,20190301,000000,167.77,169.05,158.4,159.77,3836682,0
+ADSK.US,D,20190304,000000,161,161.84,153.245,157.79,4197521,0
+ADSK.US,D,20190305,000000,158.2,158.2,154.165,154.71,2193566,0
+ADSK.US,D,20190306,000000,154.76,155.96,152.04,153.51,1803535,0
+ADSK.US,D,20190307,000000,152.9,153.97,150.88,152.77,3167608,0
+ADSK.US,D,20190308,000000,150.29,152.5,149.5,152.37,1692091,0
+ADSK.US,D,20190311,000000,152.39,155.28,151.86,154.04,2074984,0
+ADSK.US,D,20190312,000000,154.36,155.39,152.88,154.81,1418569,0
+ADSK.US,D,20190313,000000,155.34,157.09,153.21,153.38,2143561,0
+ADSK.US,D,20190314,000000,153.05,154.26,151.93,153.15,2233797,0
+ADSK.US,D,20190315,000000,152.7,154.68,152.46,153.28,3513600,0
+ADSK.US,D,20190318,000000,153.29,155.318,152.33,153.85,1925263,0
+ADSK.US,D,20190319,000000,154.62,156.12,153.657,155.1,2172943,0
+ADSK.US,D,20190320,000000,156,156.27,152.36,154.31,1805747,0
+ADSK.US,D,20190321,000000,154.27,159.035,154.27,158.82,1550309,0
+ADSK.US,D,20190322,000000,158.53,158.82,153.945,154.22,1858292,0
+ADSK.US,D,20190325,000000,153.53,155.55,152.43,154.69,1768895,0
+ADSK.US,D,20190326,000000,155.49,157.39,154.86,155.91,1511361,0
+ADSK.US,D,20190327,000000,155.65,156.1,151.15,153.1,1595422,0
+ADSK.US,D,20190328,000000,153.74,154.525,151.2,153.03,1483545,0
+ADSK.US,D,20190329,000000,154.69,155.94,153.86,155.82,1833363,0
+ADSK.US,D,20190401,000000,158.22,163.97,157.29,163.82,3886226,0
+ADSK.US,D,20190402,000000,163.53,164.85,163.03,164.35,1904146,0
+ADSK.US,D,20190403,000000,165.55,168.56,165,166.65,2655627,0
+ADSK.US,D,20190404,000000,166.69,168,163.22,165.05,2234564,0
+ADSK.US,D,20190405,000000,166.04,167.15,165.143,166.33,1259071,0
+ADSK.US,D,20190408,000000,165.82,166.93,163.13,166.74,1699076,0
+ADSK.US,D,20190409,000000,166.15,167.37,165.56,167.06,1214016,0
+ADSK.US,D,20190410,000000,167.3,170.91,167.17,170.46,1643518,0
+ADSK.US,D,20190411,000000,171.32,172.11,170.03,171.88,1601332,0
+ADSK.US,D,20190412,000000,173.02,173.44,170.65,171.87,1404547,0
+ADSK.US,D,20190415,000000,172.01,173.22,170.991,172.77,984567,0
+ADSK.US,D,20190416,000000,173,174.4,171.34,172.67,1516890,0
+ADSK.US,D,20190417,000000,173.12,173.4,167.61,168.03,1862601,0
+ADSK.US,D,20190418,000000,168.35,169.38,164.81,169.2,1634575,0
+ADSK.US,D,20190422,000000,168.69,172.31,167.9,172.15,1245583,0
+ADSK.US,D,20190423,000000,173,176.205,172.5,175.28,1889433,0
+ADSK.US,D,20190424,000000,175.04,177.37,175.04,176.31,1168803,0
+ADSK.US,D,20190425,000000,176.76,177.475,172.915,175.13,1415497,0
+ADSK.US,D,20190426,000000,175.37,177.11,174.31,176.99,1263670,0
+ADSK.US,D,20190429,000000,177.29,178.555,176.35,176.68,1188546,0
+ADSK.US,D,20190430,000000,176.67,178.42,175.38,178.21,1072186,0
+ADSK.US,D,20190501,000000,178.93,178.95,173.9,173.97,1292192,0
+ADSK.US,D,20190502,000000,173.64,174.66,171.325,173.36,996695,0
+ADSK.US,D,20190503,000000,174.72,176.88,174.06,176.7,959606,0
+ADSK.US,D,20190506,000000,171.8,175.51,169.8,175.28,1271197,0
+ADSK.US,D,20190507,000000,173,174.21,168.87,170.72,1725434,0
+ADSK.US,D,20190508,000000,170.34,172.785,169.72,171.51,1097182,0
+ADSK.US,D,20190509,000000,169.23,172.01,167.46,171.42,1267627,0
+ADSK.US,D,20190510,000000,170.64,174.19,167.81,173.77,1302247,0
+ADSK.US,D,20190513,000000,168.05,170.71,164.6,164.93,1802068,0
+ADSK.US,D,20190514,000000,166.73,170.75,166.14,169.96,1339705,0
+ADSK.US,D,20190515,000000,168.17,173.93,168.17,173.32,1475002,0
+ADSK.US,D,20190516,000000,174.15,178.42,173.76,176.68,1261594,0
+ADSK.US,D,20190517,000000,174.97,177.695,173.89,174.33,1276108,0
+ADSK.US,D,20190520,000000,172.43,172.825,168.31,170.61,1717845,0
+ADSK.US,D,20190521,000000,172.76,174.94,172.225,174.23,1478590,0
+ADSK.US,D,20190522,000000,173.87,175.47,173.24,174.03,1257050,0
+ADSK.US,D,20190523,000000,170.01,173.74,167.14,169.54,2521788,0
+ADSK.US,D,20190524,000000,160.68,165.18,158.51,161.22,6109157,0
+ADSK.US,D,20190528,000000,161.52,165.345,160.701,161.09,3036945,0
+ADSK.US,D,20190529,000000,160,162.29,159.26,161.52,2439328,0
+ADSK.US,D,20190530,000000,161.87,163.56,161.31,162.62,1110108,0
+ADSK.US,D,20190531,000000,160,162.47,159.795,160.91,1862926,0
+ADSK.US,D,20190603,000000,161.42,161.77,153.55,154.82,2980123,0
+ADSK.US,D,20190604,000000,157.58,160.05,155.81,159.91,1877053,0
+ADSK.US,D,20190605,000000,162.32,162.56,158.45,161.31,1229459,0
+ADSK.US,D,20190606,000000,161.09,161.48,158.37,161.16,1236451,0
+ADSK.US,D,20190607,000000,162.04,166,161.67,165.3,1388906,0
+ADSK.US,D,20190610,000000,166.38,168.15,164.99,165.12,1504325,0
+ADSK.US,D,20190611,000000,166.94,167.93,162.03,163.2,1363565,0
+ADSK.US,D,20190612,000000,163.46,163.81,161.72,163.77,901826,0
+ADSK.US,D,20190613,000000,164.54,164.88,161.77,162.32,1121414,0
+ADSK.US,D,20190614,000000,161.85,163,156.22,158.16,1573772,0
+ADSK.US,D,20190617,000000,158.39,158.81,157.09,157.38,1423277,0
+ADSK.US,D,20190618,000000,159.87,163.38,159.27,161.9,1427798,0
+ADSK.US,D,20190619,000000,163.01,166.79,162.35,165.63,2892609,0
+ADSK.US,D,20190620,000000,169.03,171.11,167.89,169.45,2739889,0
+ADSK.US,D,20190621,000000,169.33,171.68,169,170.89,3079949,0
+ADSK.US,D,20190624,000000,171.37,171.83,168.29,168.5,2507711,0
+ADSK.US,D,20190625,000000,169.28,169.37,162.84,163.16,2368344,0
+ADSK.US,D,20190626,000000,164.17,165.805,162.32,162.48,1157329,0
+ADSK.US,D,20190627,000000,163.15,166.07,162.775,165.25,1624028,0
+ADSK.US,D,20190628,000000,166.12,166.36,162.87,162.9,4849663,0
+ADSK.US,D,20190701,000000,166.99,170.06,165.52,169.29,2262729,0
+ADSK.US,D,20190702,000000,169.11,170.32,168.4,170.1,862163,0
+ADSK.US,D,20190703,000000,170.36,172.18,168.841,172,852762,0
+ADSK.US,D,20190705,000000,170.39,172.34,169.44,172.23,1233357,0
+ADSK.US,D,20190708,000000,170.75,171.39,168.77,169.87,1766250,0
+ADSK.US,D,20190709,000000,168.77,171.43,168.26,171.35,1257389,0
+ADSK.US,D,20190710,000000,172.51,175.28,172,172.74,1419233,0
+ADSK.US,D,20190711,000000,173.11,174.8,171.5,173.33,1111204,0
+ADSK.US,D,20190712,000000,174.46,174.46,170.93,174.19,1224418,0
+ADSK.US,D,20190715,000000,174.9,174.9,172.7,173.71,812483,0
+ADSK.US,D,20190716,000000,174.02,174.66,170.67,171.01,1075985,0
+ADSK.US,D,20190717,000000,170.65,172.015,169.77,171.62,1102641,0
+ADSK.US,D,20190718,000000,172.38,173.63,170.57,172.38,904328,0
+ADSK.US,D,20190719,000000,173.3,174.35,169.21,169.31,1155866,0
+ADSK.US,D,20190722,000000,170.31,172.27,170.09,170.36,1072280,0
+ADSK.US,D,20190723,000000,171.45,171.45,167.97,169.74,952299,0
+ADSK.US,D,20190724,000000,169.02,173.95,167.93,173.51,1086540,0
+ADSK.US,D,20190725,000000,171.91,172.76,167.15,169.92,1591175,0
+ADSK.US,D,20190726,000000,170.23,171.51,167.77,167.99,1159163,0
+ADSK.US,D,20190729,000000,168.31,168.62,160.7,162.77,1930104,0
+ADSK.US,D,20190730,000000,162.08,162.85,160.01,160.29,1040435,0
+ADSK.US,D,20190731,000000,160.28,160.6,154.285,156.17,1676133,0
+ADSK.US,D,20190801,000000,156.12,158.83,153.03,153.47,2680328,0
+ADSK.US,D,20190802,000000,153.23,154.27,146.1,147.76,3830732,0
+ADSK.US,D,20190805,000000,143.58,144.05,141.06,143.57,3382190,0
+ADSK.US,D,20190806,000000,145.26,146.67,142.055,143.67,2234277,0
+ADSK.US,D,20190807,000000,141.88,144.955,140.64,144.17,1790609,0
+ADSK.US,D,20190808,000000,146.48,152.22,146.19,152.09,3198624,0
+ADSK.US,D,20190809,000000,151.04,152.665,149.46,151.34,1888188,0
+ADSK.US,D,20190812,000000,149.53,150.36,147.845,148.87,2587098,0
+ADSK.US,D,20190813,000000,148.25,154.52,148.14,151.81,1810544,0
+ADSK.US,D,20190814,000000,148.52,148.67,143.61,146.92,2198941,0
+ADSK.US,D,20190815,000000,143.89,144.99,141.46,142.92,3184225,0
+ADSK.US,D,20190816,000000,144.235,145.32,143.535,144.13,1975861,0
+ADSK.US,D,20190819,000000,146.75,146.8,145.46,146.18,1900535,0
+ADSK.US,D,20190820,000000,145.72,147.42,144.53,146.56,1078330,0
+ADSK.US,D,20190821,000000,147.75,148.1,145.01,145.95,1967134,0
+ADSK.US,D,20190822,000000,145.9,146.43,143.17,145.21,2616001,0
+ADSK.US,D,20190823,000000,144.4,147.11,143.24,143.99,2553005,0
+ADSK.US,D,20190826,000000,145.82,147.86,145.66,147.8,2028890,0
+ADSK.US,D,20190827,000000,149.45,151.4,148.69,150.21,4271649,0
+ADSK.US,D,20190828,000000,131.43,141.36,129.7,140.08,18500917,0
+ADSK.US,D,20190829,000000,142.02,142.98,140.16,142.63,3284728,0
+ADSK.US,D,20190830,000000,143.79,144.13,141.11,142.82,2991358,0
+ADSK.US,D,20190903,000000,141,143,139.87,141.15,2335612,0
+ADSK.US,D,20190904,000000,142.56,145.59,141.86,144.34,1879887,0
+ADSK.US,D,20190905,000000,146.28,149.11,145.62,148.22,2956979,0
+ADSK.US,D,20190906,000000,148.83,152.71,148.105,150.35,2092907,0
+ADSK.US,D,20190909,000000,151.41,151.65,147.57,151.02,2900845,0
+ADSK.US,D,20190910,000000,149.98,151.37,146.06,148.05,2077244,0
+ADSK.US,D,20190911,000000,149.27,154.91,147.555,154.67,3307188,0
+ADSK.US,D,20190912,000000,155.67,159.88,155.05,155.69,3478961,0
+ADSK.US,D,20190913,000000,155.53,156.14,152.87,153.48,1994213,0
+ADSK.US,D,20190916,000000,152.47,155.01,152.46,153.87,1505075,0
+ADSK.US,D,20190917,000000,152.25,153.86,152,153.67,1325477,0
+ADSK.US,D,20190918,000000,152.13,152.34,148.25,151.11,2058502,0
+ADSK.US,D,20190919,000000,151.39,154.19,151.39,153.38,1347949,0
+ADSK.US,D,20190920,000000,153.14,154.26,151.43,153.34,1947687,0
+ADSK.US,D,20190923,000000,152.46,153.53,151.7,152.37,1060851,0
+ADSK.US,D,20190924,000000,152.94,153.63,148.17,149.13,1985267,0
+ADSK.US,D,20190925,000000,148.85,149.14,144.92,147.43,2027783,0
+ADSK.US,D,20190926,000000,146.86,149.89,145.72,149.07,1074627,0
+ADSK.US,D,20190927,000000,149.37,149.985,143.7,145.19,1781261,0
+ADSK.US,D,20190930,000000,145.74,147.97,144.7,147.7,1202985,0
+ADSK.US,D,20191001,000000,148.5,149.49,144.99,145.71,1586426,0
+ADSK.US,D,20191002,000000,143.99,144.12,141.68,142.84,1623625,0
+ADSK.US,D,20191003,000000,142.37,145.08,140.26,144.77,1417761,0
+ADSK.US,D,20191004,000000,145.88,147.39,144.25,146.89,1202832,0
+ADSK.US,D,20191007,000000,145.98,148.51,145.98,147.56,1050906,0
+ADSK.US,D,20191008,000000,146.17,148,145.31,145.65,1751963,0
+ADSK.US,D,20191009,000000,147.32,148.7,146.29,148.37,857923,0
+ADSK.US,D,20191010,000000,147.95,149.09,144.5,144.73,1466641,0
+ADSK.US,D,20191011,000000,147.16,152.26,146.7,150.32,1867940,0
+ADSK.US,D,20191014,000000,149.71,150.433,148.58,150.27,804483,0
+ADSK.US,D,20191015,000000,150.56,151.26,149.37,150,1238368,0
+ADSK.US,D,20191016,000000,147.85,148.17,143.26,145.38,2902178,0
+ADSK.US,D,20191017,000000,146.02,146.82,144.03,144.27,1454452,0
+ADSK.US,D,20191018,000000,144.02,144.485,138.9,139.67,2959735,0
+ADSK.US,D,20191021,000000,140.9,142.365,139.2,141.49,1815140,0
+ADSK.US,D,20191022,000000,142.02,142.58,139.71,140.07,1306066,0
+ADSK.US,D,20191023,000000,139.57,142.803,138.62,141.93,1664389,0
+ADSK.US,D,20191024,000000,143,146.1,142.52,145.37,1318189,0
+ADSK.US,D,20191025,000000,144.98,147.17,144.32,145.54,1062534,0
+ADSK.US,D,20191028,000000,146.99,147.84,145.36,146.99,866775,0
+ADSK.US,D,20191029,000000,146.98,147.92,145.39,145.59,891173,0
+ADSK.US,D,20191030,000000,146.24,149.52,144.84,148.78,1114309,0
+ADSK.US,D,20191031,000000,148.76,149.045,145.34,147.36,1048010,0
+ADSK.US,D,20191101,000000,148.6,151,147.61,150.25,1142699,0
+ADSK.US,D,20191104,000000,151.15,151.76,149.55,151.27,1025916,0
+ADSK.US,D,20191105,000000,152.04,153.37,149.08,151.73,1023480,0
+ADSK.US,D,20191106,000000,151.68,151.96,150.48,151.51,832299,0
+ADSK.US,D,20191107,000000,152.31,153.8,151,151.82,639433,0
+ADSK.US,D,20191108,000000,150.79,152.99,150.434,152.96,665431,0
+ADSK.US,D,20191111,000000,152.39,154.1,151.9,152.92,539499,0
+ADSK.US,D,20191112,000000,154.78,158.58,154.33,158.06,1618070,0
+ADSK.US,D,20191113,000000,156.84,159.33,156.059,159.21,983164,0
+ADSK.US,D,20191114,000000,158.41,159.34,157.32,158.14,1272042,0
+ADSK.US,D,20191115,000000,158.36,161.8,157.505,161.75,1726643,0
+ADSK.US,D,20191118,000000,160.03,163.72,159.78,162.44,1538112,0
+ADSK.US,D,20191119,000000,163.47,164.94,162.42,164.53,1269592,0
+ADSK.US,D,20191120,000000,165,167.05,164.08,165.33,1529246,0
+ADSK.US,D,20191121,000000,165.33,165.92,164.11,165.05,1242565,0
+ADSK.US,D,20191122,000000,165.96,167.2,164.48,167.01,899479,0
+ADSK.US,D,20191125,000000,168,169.29,167.67,168.88,1573526,0
+ADSK.US,D,20191126,000000,169.79,172,168.7,170.8,3432610,0
+ADSK.US,D,20191127,000000,170.53,180.62,169.7,180.19,4433925,0
+ADSK.US,D,20191129,000000,178.5,181.355,176.65,180.9,1472328,0
+ADSK.US,D,20191202,000000,180.69,181.19,175.07,175.63,1887945,0
+ADSK.US,D,20191203,000000,172.2,175.725,170.92,175.4,1422431,0
+ADSK.US,D,20191204,000000,175.09,177.33,173.61,176.4,1122727,0
+ADSK.US,D,20191205,000000,177.56,177.56,175.22,176.63,975176,0
+ADSK.US,D,20191206,000000,177.93,179.92,176.73,179.32,971388,0
+ADSK.US,D,20191209,000000,179.31,181.55,178.71,178.83,1449489,0
+ADSK.US,D,20191210,000000,178.5,179.81,177.66,178.46,1158992,0
+ADSK.US,D,20191211,000000,179.08,179.9,177.71,179.64,1605734,0
+ADSK.US,D,20191212,000000,175.76,178.95,175.315,177.9,1506186,0
+ADSK.US,D,20191213,000000,178.42,179.79,177.56,179.41,1323392,0
+ADSK.US,D,20191216,000000,180.13,184.872,180.01,184.37,1750255,0
+ADSK.US,D,20191217,000000,184.61,185.4,180.74,181.49,1427128,0
+ADSK.US,D,20191218,000000,182,185.08,181.495,183.75,1137584,0
+ADSK.US,D,20191219,000000,184,184.75,182.37,183.78,974378,0
+ADSK.US,D,20191220,000000,185.75,185.75,182.62,182.84,2396777,0
+ADSK.US,D,20191223,000000,183.18,183.83,181.73,182.92,903572,0
+ADSK.US,D,20191224,000000,183.2,184,182.82,183.91,256197,0
+ADSK.US,D,20191226,000000,184.4,185.31,183.68,184.24,634410,0
+ADSK.US,D,20191227,000000,185.3,185.64,183.7,185.38,645182,0
+ADSK.US,D,20191230,000000,184.63,185.5,182.01,183.3,999254,0
+ADSK.US,D,20191231,000000,183.05,184.32,182.31,183.46,760339,0
+ADSK.US,D,20200102,000000,184.21,187.89,181.88,187.83,1515128,0
+ADSK.US,D,20200103,000000,184.49,186.41,183.78,184.95,737862,0
+ADSK.US,D,20200106,000000,183.78,187.25,183.16,187.12,1021917,0
+ADSK.US,D,20200107,000000,186.13,188.17,185.1,187.5,897889,0
+ADSK.US,D,20200108,000000,188.22,190.5,187.03,189.95,1314830,0
+ADSK.US,D,20200109,000000,191.71,192.7,190.68,191.94,1164494,0
+ADSK.US,D,20200110,000000,193.16,193.42,191.835,192.36,708850,0
+ADSK.US,D,20200113,000000,190,193.37,190,192.45,1454238,0
+ADSK.US,D,20200114,000000,192.25,193.13,190.63,191.11,1146466,0
+ADSK.US,D,20200115,000000,190.94,192.17,190.01,190.79,1444325,0
+ADSK.US,D,20200116,000000,192.51,193.12,191.5,192.5,2196018,0
+ADSK.US,D,20200117,000000,192.38,194.24,191.31,193.35,2384909,0
+ADSK.US,D,20200121,000000,194.01,197.55,193.695,195.84,1455400,0
+ADSK.US,D,20200122,000000,197.47,198.72,194.62,194.73,1068602,0
+ADSK.US,D,20200123,000000,195.39,198.91,193.76,198.6,1687276,0
+ADSK.US,D,20200124,000000,199.43,200.9,197.91,199.19,2437185,0
+ADSK.US,D,20200127,000000,195.77,197.15,192.96,195.87,1837765,0
+ADSK.US,D,20200128,000000,196.26,200.43,195.675,200.03,1270143,0
+ADSK.US,D,20200129,000000,200.92,201.57,198.86,199.74,838460,0
+ADSK.US,D,20200130,000000,198.42,200.84,196.98,198.99,1521004,0
+ADSK.US,D,20200131,000000,198.77,199.32,193.31,196.85,1616556,0
+ADSK.US,D,20200203,000000,197.86,199.94,197.779,199.26,888698,0
+ADSK.US,D,20200204,000000,202,204.19,200.51,203.94,1093377,0
+ADSK.US,D,20200205,000000,206.72,207.19,200.79,202.08,1366488,0
+ADSK.US,D,20200206,000000,203.62,206.92,202.46,206,1326371,0
+ADSK.US,D,20200207,000000,205.58,210.13,204.64,207.01,1410217,0
+ADSK.US,D,20200210,000000,207.24,207.76,205.34,206.1,1556983,0
+ADSK.US,D,20200211,000000,207.35,207.99,204.52,205.8,1289730,0
+ADSK.US,D,20200212,000000,206.76,207.72,205.45,207.11,1177216,0
+ADSK.US,D,20200213,000000,206.34,208.47,206.34,207.51,897453,0
+ADSK.US,D,20200214,000000,208.09,209.2,207.24,208.95,996939,0
+ADSK.US,D,20200218,000000,209.47,209.82,206.9,207.06,1342962,0
+ADSK.US,D,20200219,000000,209.33,211.175,208.64,210.76,1569936,0
+ADSK.US,D,20200220,000000,210.44,211.58,205.07,206.67,1527322,0
+ADSK.US,D,20200221,000000,205,206.27,199.85,201.91,1774916,0
+ADSK.US,D,20200224,000000,194.73,197.29,192.43,194.37,2104856,0
+ADSK.US,D,20200225,000000,196.47,197.424,185.74,186.73,2282521,0
+ADSK.US,D,20200226,000000,188.59,194.15,187.66,190.67,2850215,0
+ADSK.US,D,20200227,000000,184.24,188.485,180.07,180.65,2688333,0
+ADSK.US,D,20200228,000000,176.57,191.36,175.048,190.88,4340064,0
+ADSK.US,D,20200302,000000,190.67,191.97,183.27,190.83,2698908,0
+ADSK.US,D,20200303,000000,187.85,190,177.82,180.55,2756240,0
+ADSK.US,D,20200304,000000,183.9,191.68,182.13,191.42,2242924,0
+ADSK.US,D,20200305,000000,185.47,192.73,182.83,184.04,2328656,0
+ADSK.US,D,20200306,000000,177.83,179.68,168.55,173.42,3272212,0
+ADSK.US,D,20200309,000000,157.82,164.81,156.7141,160.05,3108606,0
+ADSK.US,D,20200310,000000,165.6,166.5,157.1,164.48,3439444,0
+ADSK.US,D,20200311,000000,159.55,161.75,152.36,154.4,2789599,0
+ADSK.US,D,20200312,000000,143.79,148.5,135.7,136,5014108,0
+ADSK.US,D,20200313,000000,146,158.17,138.45,158.03,3998375,0
+ADSK.US,D,20200316,000000,140.9892,153.49,135.24,148.08,4101260,0
+ADSK.US,D,20200317,000000,149.69,157.95,140.0501,154.92,4110652,0
+ADSK.US,D,20200318,000000,145.22,154.38,125.38,141.82,4762375,0
+ADSK.US,D,20200319,000000,141.45,152.27,134.98,149.23,3749324,0
+ADSK.US,D,20200320,000000,151.46,156.06,145.38,148.02,4515807,0
+ADSK.US,D,20200323,000000,147.81,151.84,138.1,144.14,3309178,0
+ADSK.US,D,20200324,000000,151.25,153.4,141.43,149.96,2691644,0
+ADSK.US,D,20200325,000000,149.4,154.97,142.32,149.99,2497272,0
+ADSK.US,D,20200326,000000,150.85,163.15,150.645,160.88,2753388,0
+ADSK.US,D,20200327,000000,155.83,156.62,140.3206,141.57,2929303,0
+ADSK.US,D,20200330,000000,142.74,157.18,141.29,155.91,3378468,0
+ADSK.US,D,20200331,000000,154,158.91,152.83,156.1,3679702,0
+ADSK.US,D,20200401,000000,147.53,150.47,137.86,139.22,3185117,0
+ADSK.US,D,20200402,000000,136.97,142.14,135.52,137.05,2729652,0
+ADSK.US,D,20200403,000000,136.89,141.54,136.28,139,2214656,0
+ADSK.US,D,20200406,000000,146.12,153.52,144.61,152.32,2732670,0
+ADSK.US,D,20200407,000000,157.73,157.8,147.265,148.7,2098172,0
+ADSK.US,D,20200408,000000,150.79,161.78,149.46,159.21,3142061,0
+ADSK.US,D,20200409,000000,160.71,170.8078,160.17,164.9,3705174,0
+ADSK.US,D,20200413,000000,162.37,163.985,156.91,160.92,1896505,0
+ADSK.US,D,20200414,000000,165.17,174.76,164,172.22,1918063,0
+ADSK.US,D,20200415,000000,168.57,172.54,167.44,169.14,2014700,0
+ADSK.US,D,20200416,000000,171.46,173.49,168.12,171,1847485,0
+ADSK.US,D,20200417,000000,176.08,182,173.97,180.94,2357706,0
+ADSK.US,D,20200420,000000,178.19,181.52,176.44,177.87,1191987,0
+ADSK.US,D,20200421,000000,175.96,177.16,166.86,170.02,2331901,0
+ADSK.US,D,20200422,000000,176.05,177.33,173.36,175.37,1013487,0
+ADSK.US,D,20200423,000000,172.99,178.98,172.2222,175.55,1582439,0
+ADSK.US,D,20200424,000000,177.2643,180.97,174.19,180.35,1151076,0
+ADSK.US,D,20200427,000000,182.24,186.56,182.24,182.51,1684183,0
+ADSK.US,D,20200428,000000,185.53,185.79,176.27,177.31,1829452,0
+ADSK.US,D,20200429,000000,180.61,189.86,180,187.9,1559298,0
+ADSK.US,D,20200430,000000,187,189.55,185.14,187.13,1941415,0
+ADSK.US,D,20200501,000000,179.22,181.54,172.22,174.9,2061724,0
+ADSK.US,D,20200504,000000,174.78,179.33,173.13,177.8,1153457,0
+ADSK.US,D,20200505,000000,179.57,184.87,179.275,180.49,972833,0
+ADSK.US,D,20200506,000000,182.23,185.075,179.66,181.23,1011883,0
+ADSK.US,D,20200507,000000,182.93,186.46,180.81,184,1632447,0
+ADSK.US,D,20200508,000000,186,187.1575,183.25,184.29,1005491,0
+ADSK.US,D,20200511,000000,183.14,186.14,182.92,184.4,1112115,0
+ADSK.US,D,20200512,000000,184.37,187.12,180.97,180.97,1097398,0
+ADSK.US,D,20200513,000000,180.6,182.68,173.83,176.86,1164858,0
+ADSK.US,D,20200514,000000,174.53,177.98,170.57,177.87,1222797,0
+ADSK.US,D,20200515,000000,176.49,181.125,175.44,180.72,1077856,0
+ADSK.US,D,20200518,000000,183.84,190.81,183.04,190.1,1437177,0
+ADSK.US,D,20200519,000000,190.13,198.9,190.13,194.71,1519154,0
+ADSK.US,D,20200520,000000,197.97,199.59,194.32,196.64,1028971,0
+ADSK.US,D,20200521,000000,196.08,197.58,193.65,194.75,1261075,0
+ADSK.US,D,20200522,000000,194.03,196.9,192.51,195.78,1534589,0
+ADSK.US,D,20200526,000000,200,203.83,198.62,199.53,1662644,0
+ADSK.US,D,20200527,000000,198.65,199.82,192.51,199.81,2192991,0
+ADSK.US,D,20200528,000000,196.38,208.3,194.6,202.63,3709293,0
+ADSK.US,D,20200529,000000,203.6,210.71,200.34,210.38,2750750,0
+ADSK.US,D,20200601,000000,210,221.51,209.0588,219.29,2746022,0
+ADSK.US,D,20200602,000000,218.93,221,212.11,219.09,2479929,0
+ADSK.US,D,20200603,000000,220.75,227.39,219.17,226.39,2025133,0
+ADSK.US,D,20200604,000000,225,227.365,223.29,225.2,2177537,0
+ADSK.US,D,20200605,000000,224.67,234.54,223,233.71,1956278,0
+ADSK.US,D,20200608,000000,231.14,236.47,230.46,233.51,2273377,0
+ADSK.US,D,20200609,000000,232.49,237.8,231.45,234.15,1916273,0
+ADSK.US,D,20200610,000000,235.59,240.245,233.46,236.59,1810693,0
+ADSK.US,D,20200611,000000,233,233.47,218.95,219.1,2798454,0
+ADSK.US,D,20200612,000000,227.95,228.1325,218.95,222.96,1865112,0
+ADSK.US,D,20200615,000000,218.96,229.75,218.76,229,1522421,0
+ADSK.US,D,20200616,000000,234.95,241.77,234,240.93,2385790,0
+ADSK.US,D,20200617,000000,242.29,243.76,236.42,237.04,1127113,0
+ADSK.US,D,20200618,000000,237.95,239.2,236.048,238.07,1181220,0
+ADSK.US,D,20200619,000000,242.11,242.98,235.4949,237.82,2023843,0
+ADSK.US,D,20200622,000000,236,241.13,236,240.88,1203830,0
+ADSK.US,D,20200623,000000,242.91,247.14,241.455,241.62,1461835,0
+ADSK.US,D,20200624,000000,240.29,242.6747,231.4382,233.44,1863968,0
+ADSK.US,D,20200625,000000,233.5,234.81,228.37,234.47,1782536,0
+ADSK.US,D,20200626,000000,234.93,236.71,230.66,232.74,1510209,0
+ADSK.US,D,20200629,000000,232.53,233.93,227.755,232.17,930460,0
+ADSK.US,D,20200630,000000,232.95,239.95,231.2,239.19,1602535,0
+ADSK.US,D,20200701,000000,239.94,242.67,237.8,241.22,1275289,0
+ADSK.US,D,20200702,000000,242.51,244.4,239.18,240.15,1158173,0
+ADSK.US,D,20200706,000000,243.32,248.35,243.07,244.36,1092704,0
+ADSK.US,D,20200707,000000,243.12,245.6,238.8,238.94,993651,0
+ADSK.US,D,20200708,000000,241.64,244,239.42,243.9,960268,0
+ADSK.US,D,20200709,000000,250.3,251.39,242.07,248.2,1594049,0
+ADSK.US,D,20200710,000000,248.22,248.89,243.0038,244.24,1142858,0
+ADSK.US,D,20200713,000000,246.17,246.73,231.26,231.86,2030573,0
+ADSK.US,D,20200714,000000,228.86,234.68,226.55,234.6,2459437,0
+ADSK.US,D,20200715,000000,236,237.16,231.5,235.58,1112348,0
+ADSK.US,D,20200716,000000,233.86,235.385,229.25,234.03,1029230,0
+ADSK.US,D,20200717,000000,235.8,238.06,232.67,237.7,1102440,0
+ADSK.US,D,20200720,000000,239.05,246.96,237.425,246.04,1050325,0
+ADSK.US,D,20200721,000000,246.64,247.3,237.34,239.69,987843,0
+ADSK.US,D,20200722,000000,241.4,243.91,239.06,240.74,515059,0
+ADSK.US,D,20200723,000000,241.29,245.16,235.73,237.34,1177010,0
+ADSK.US,D,20200724,000000,234.14,236.03,230.24,232.88,1007657,0
+ADSK.US,D,20200727,000000,234.96,239.97,233.31,239.69,731198,0
+ADSK.US,D,20200728,000000,238.53,240.6,234.14,234.58,623883,0
+ADSK.US,D,20200729,000000,236.58,240.12,236.58,238.61,502969,0
+ADSK.US,D,20200730,000000,235.29,237.65,231.42,236.1,713189,0
+ADSK.US,D,20200731,000000,238.36,238.36,231.5006,236.43,1144187,0
+ADSK.US,D,20200803,000000,239.42,240.46,235.84,239.48,1269286,0
+ADSK.US,D,20200804,000000,239.29,241.87,236.73,239.9,964018,0
+ADSK.US,D,20200805,000000,240.07,246.36,235.24,243.2,1292900,0
+ADSK.US,D,20200806,000000,243.64,244.5,239.235,243.57,735942,0
+ADSK.US,D,20200807,000000,242.47,242.47,233.2,236.24,1042919,0
+ADSK.US,D,20200810,000000,236.4,236.9291,227.52,231.88,1307834,0
+ADSK.US,D,20200811,000000,231.17,232.79,227.55,228.79,927506,0
+ADSK.US,D,20200812,000000,229.3,233.87,229.3,231.57,905060,0
+ADSK.US,D,20200813,000000,232.88,243.25,232.57,238.19,1200754,0
+ADSK.US,D,20200814,000000,237.92,239.63,233.46,234.35,786242,0
+ADSK.US,D,20200817,000000,236.3,239.35,235.652,239,919809,0
+ADSK.US,D,20200818,000000,241.94,246.3269,240.26,242.69,1482465,0
+ADSK.US,D,20200819,000000,244.4,244.98,239.17,241.42,1250652,0
+ADSK.US,D,20200820,000000,240.44,250.62,239.45,249.15,1080607,0
+ADSK.US,D,20200821,000000,249.33,249.9323,245.27,248.27,1088357,0
+ADSK.US,D,20200824,000000,250.1,253.47,249.655,251.8,1227466,0
+ADSK.US,D,20200825,000000,249.02,254.35,246.4,252.24,1555125,0
+ADSK.US,D,20200826,000000,246.66,253.26,237.19,248.21,3075999,0
+ADSK.US,D,20200827,000000,250.19,250.19,241.74,243.11,1137941,0
+ADSK.US,D,20200828,000000,244.85,250.5,244.85,247.39,999064,0
+ADSK.US,D,20200831,000000,246.33,247.98,242.55,245.7,1210857,0
+ADSK.US,D,20200901,000000,247.99,253.7,244.67,253.51,1413483,0
+ADSK.US,D,20200902,000000,255.48,261.94,254.15,261.35,2374057,0
+ADSK.US,D,20200903,000000,256.81,256.81,239.23,242.09,2497741,0
+ADSK.US,D,20200904,000000,240.53,244.435,228.18,233.88,2704646,0
+ADSK.US,D,20200908,000000,224.16,230.19,223.915,224.36,1845665,0
+ADSK.US,D,20200909,000000,227.61,234.975,225.586,232.78,2018469,0
+ADSK.US,D,20200910,000000,234,239.01,226.95,228.2,2128563,0
+ADSK.US,D,20200911,000000,228.18,231.335,223.27,227.48,992236,0
+ADSK.US,D,20200914,000000,231.03,232.895,228.23,229.83,1276790,0
+ADSK.US,D,20200915,000000,231.48,240.05,231.09,235.87,1969945,0
+ADSK.US,D,20200916,000000,236.41,237.59,230.33,230.76,1092756,0
+ADSK.US,D,20200917,000000,225.5,227.5055,220.43,226.97,1884476,0
+ADSK.US,D,20200918,000000,228.32,229.34,219.89,225.13,2034103,0
+ADSK.US,D,20200921,000000,220.8,227.76,218.51,227.64,1205468,0
+ADSK.US,D,20200922,000000,229.41,230.075,225.72,229.56,841113,0
+ADSK.US,D,20200923,000000,228.6,230.3299,221.05,221.87,901998,0
+ADSK.US,D,20200924,000000,219.49,223.9,215.829,220.96,1147889,0
+ADSK.US,D,20200925,000000,221.18,228.97,219.92,227.8,1054915,0
+ADSK.US,D,20200928,000000,232.5,234.34,229.1,232.15,995935,0
+ADSK.US,D,20200929,000000,232.51,234.38,230.57,232.92,956962,0
+ADSK.US,D,20200930,000000,232.29,236.71,228.945,231.01,1466075,0
+ADSK.US,D,20201001,000000,232.76,238.61,232.75,233.96,1438777,0
+ADSK.US,D,20201002,000000,228.77,231.14,223.51,225.56,1253379,0
+ADSK.US,D,20201005,000000,226.86,230.13,225.04,228.93,915907,0
+ADSK.US,D,20201006,000000,228.32,231.57,226.5,228.01,979948,0
+ADSK.US,D,20201007,000000,229.31,234.21,229.31,233.01,1039264,0
+ADSK.US,D,20201008,000000,237.23,238,232.26,234.31,1382130,0
+ADSK.US,D,20201009,000000,234.38,238.14,233.32,237.5,1794439,0
+ADSK.US,D,20201012,000000,243.46,246.12,239.92,242.12,1987984,0
+ADSK.US,D,20201013,000000,242.75,247.87,242.39,244.09,1374509,0
+ADSK.US,D,20201014,000000,246.88,250.74,244.53,246.7,1414684,0
+ADSK.US,D,20201015,000000,244,253.96,242.12,252.03,2638403,0
+ADSK.US,D,20201016,000000,253.21,261.45,253.17,259.97,2289563,0
+ADSK.US,D,20201019,000000,262.67,268.44,258.59,259.94,2330722,0
+ADSK.US,D,20201020,000000,261.41,262.58,257.17,257.34,1715609,0
+ADSK.US,D,20201021,000000,257.39,259.69,253.1,254.01,872881,0
+ADSK.US,D,20201022,000000,254.52,255.64,247.02,252.76,1033457,0
+ADSK.US,D,20201023,000000,253.27,254.65,249.9,254.42,640713,0
+ADSK.US,D,20201026,000000,251.59,254.65,246.4,249.13,1256976,0
+ADSK.US,D,20201027,000000,251.01,253.8715,250.265,250.6,1008937,0
+ADSK.US,D,20201028,000000,246.21,246.375,236.7007,237.62,1357415,0
+ADSK.US,D,20201029,000000,238.33,245.72,238.11,242.84,1043041,0
+ADSK.US,D,20201030,000000,240.13,241.5,233.32,235.54,1514698,0
+ADSK.US,D,20201102,000000,237.2025,242.57,236.21,240.74,1728616,0
+ADSK.US,D,20201103,000000,244.38,250.46,241.84,248.31,1045611,0
+ADSK.US,D,20201104,000000,257.41,257.83,241.46,245.89,2779453,0
+ADSK.US,D,20201105,000000,254.26,260.5,252.35,255.92,1467612,0
+ADSK.US,D,20201106,000000,255.38,261.6,253.25,259.41,819095,0
+ADSK.US,D,20201109,000000,274.24,276.68,262.26,262.61,2361909,0
+ADSK.US,D,20201110,000000,259.38,259.98,245.88,247.22,1615260,0
+ADSK.US,D,20201111,000000,252.8394,257.41,244.2982,246.79,2067971,0
+ADSK.US,D,20201112,000000,247.98,253.03,244.69,245.71,1005153,0
+ADSK.US,D,20201113,000000,254.4,256.91,248.6328,251,1518678,0
+ADSK.US,D,20201116,000000,249.37,251.56,246.86,248.79,1087696,0
+ADSK.US,D,20201117,000000,249.24,253.67,247.62,252.71,1015462,0
+ADSK.US,D,20201118,000000,252.39,255.13,250.53,252.22,908635,0
+ADSK.US,D,20201119,000000,250.24,259.659,250.24,256.88,1077781,0
+ADSK.US,D,20201120,000000,256.73,260.6,254.09,254.89,1458524,0
+ADSK.US,D,20201123,000000,255.57,257.95,251.6,257.25,1338283,0
+ADSK.US,D,20201124,000000,257.72,260.89,256.6001,258.97,1590924,0
+ADSK.US,D,20201125,000000,260.99,282.4929,260.01,271.24,3128324,0
+ADSK.US,D,20201127,000000,272.19,276.48,270.51,272.81,886936,0
+ADSK.US,D,20201130,000000,275,281.35,272.2101,280.23,2612328,0
+ADSK.US,D,20201201,000000,281.87,282,275.16,279.11,1753763,0
+ADSK.US,D,20201202,000000,277.99,279.155,273.76,277.06,1426356,0
+ADSK.US,D,20201203,000000,276,279.79,275.71,277.29,1841708,0
+ADSK.US,D,20201204,000000,277.29,281.7807,276.975,278,1688205,0
+ADSK.US,D,20201207,000000,278.18,282.2664,278,280.8,1422342,0
+ADSK.US,D,20201208,000000,281.69,286.08,280.31,284.38,936027,0
+ADSK.US,D,20201209,000000,288.97,289.39,278.07,279.42,1484266,0
+ADSK.US,D,20201210,000000,278.14,282.18,274.24,281.16,1160296,0
+ADSK.US,D,20201211,000000,280.25,280.49,275.376,279.68,1251164,0
+ADSK.US,D,20201214,000000,281.57,293.4799,280.05,288.33,1743931,0
+ADSK.US,D,20201215,000000,288.2,290.66,287.07,287.53,997920,0
+ADSK.US,D,20201216,000000,288.74,293.1,288.74,292.17,1054935,0
+ADSK.US,D,20201217,000000,294.65,297.76,292.38,297.35,1108516,0
+ADSK.US,D,20201218,000000,299.83,305.95,298.73,305,2766224,0
+ADSK.US,D,20201221,000000,302.84,303.99,296.7,300.88,1421517,0
+ADSK.US,D,20201222,000000,303.3139,304.3,300,303.86,1302945,0
+ADSK.US,D,20201223,000000,305.65,307.22,300,300.18,689730,0
+ADSK.US,D,20201224,000000,300.4,302.76,298.7689,301.39,323059,0
+ADSK.US,D,20201228,000000,304.25,305.44,298.02,299.65,702708,0
+ADSK.US,D,20201229,000000,300,301.73,296.03,298.11,672891,0
+ADSK.US,D,20201230,000000,300.25,301.51,297.94,299.41,513673,0
+ADSK.US,D,20201231,000000,299,305.85,299,305.34,941702,0
+ADSK.US,D,20210104,000000,304.11,307.83,293.05,296.84,1407015,0
+ADSK.US,D,20210105,000000,297.84,302.511,296.54,301.7,1636915,0
+ADSK.US,D,20210106,000000,294.1469,309.95,294.1271,302.87,1557737,0
+ADSK.US,D,20210107,000000,305.45,316.45,305.01,315.2,1527642,0
+ADSK.US,D,20210108,000000,316.41,320.4339,315.0762,319.85,1196778,0
+ADSK.US,D,20210111,000000,317.43,319.84,313.75,317.81,1232960,0
+ADSK.US,D,20210112,000000,320,320.94,317.11,320.13,859508,0
+ADSK.US,D,20210113,000000,320.75,321.13,313.07,314.33,1182030,0
+ADSK.US,D,20210114,000000,314.08,316.11,310.06,311.11,1269716,0
+ADSK.US,D,20210115,000000,311.74,316.35,308.03,308.51,1248598,0
+ADSK.US,D,20210119,000000,314.83,315.47,310.25,310.97,1414107,0
+ADSK.US,D,20210120,000000,311.52,315.26,307.42,308.58,1794524,0
+ADSK.US,D,20210121,000000,309.24,309.96,305.34,306.46,2004285,0
+ADSK.US,D,20210122,000000,303,306.5,296.505,299.17,2590522,0
+ADSK.US,D,20210125,000000,301.76,302.49,289.52,293.64,2698053,0
+ADSK.US,D,20210126,000000,294,295.94,291.32,291.75,2134214,0
+ADSK.US,D,20210127,000000,285.32,285.32,272.6974,273.47,2714719,0
+ADSK.US,D,20210128,000000,277.16,289.4,276.7,284.22,1752663,0
+ADSK.US,D,20210129,000000,281.68,283.63,274.6301,277.43,1611181,0
+ADSK.US,D,20210201,000000,280.41,287.73,279.33,286.32,1160107,0
+ADSK.US,D,20210202,000000,288.62,296.765,288.62,294.61,1146225,0
+ADSK.US,D,20210203,000000,294.45,295.94,292.73,292.85,856142,0
+ADSK.US,D,20210204,000000,294.36,300.67,291.72,300.49,931030,0
+ADSK.US,D,20210205,000000,302.9916,307.86,301.88,305.86,1086201,0
+ADSK.US,D,20210208,000000,308.33,310.07,302.12,302.81,945222,0
+ADSK.US,D,20210209,000000,308.15,308.15,302.77,304.5,1399872,0
+ADSK.US,D,20210210,000000,305.56,306.2,299.65,301.71,1195568,0
+ADSK.US,D,20210211,000000,304.49,305.48,298.32,300.21,1612362,0
+ADSK.US,D,20210212,000000,297.93,305.5,295.32,305.14,1529915,0
+ADSK.US,D,20210216,000000,307.95,316.3097,307.296,308.22,1571964,0
+ADSK.US,D,20210217,000000,306.1,307.185,296.44,302.52,891045,0
+ADSK.US,D,20210218,000000,299,301.78,292.855,300.72,1264681,0
+ADSK.US,D,20210219,000000,301.74,310.05,301.11,305.4,1208190,0
+ADSK.US,D,20210222,000000,301.46,303.15,297.665,297.7,954481,0
+ADSK.US,D,20210223,000000,292.77,293.52,284.56,290.25,1487169,0
+ADSK.US,D,20210224,000000,281.33,299.155,280.6247,298.91,1397415,0
+ADSK.US,D,20210225,000000,294.81,298.77,282.245,284.03,1489308,0
+ADSK.US,D,20210226,000000,283.45,291.98,274.82,276,2529278,0
+ADSK.US,D,20210301,000000,279.86,284.72,278.07,284.27,1831355,0
+ADSK.US,D,20210302,000000,285.55,286.9,277.33,277.92,1267254,0
+ADSK.US,D,20210303,000000,275.7,276.82,267.04,269.3,1409245,0
+ADSK.US,D,20210304,000000,266.8,273.28,263.02,265.44,1812588,0
+ADSK.US,D,20210305,000000,270.33,270.33,255.02,267.39,1835526,0
+ADSK.US,D,20210308,000000,265.21,268.28,252.6,253.1,1623241,0
+ADSK.US,D,20210309,000000,262.24,266.43,260.03,263.97,2708645,0
+ADSK.US,D,20210310,000000,269.76,271.75,262.32,263.64,1420677,0
+ADSK.US,D,20210311,000000,270.92,276,269.015,274.36,2029446,0
+ADSK.US,D,20210312,000000,270.07,272,264.4,268.11,926091,0
+ADSK.US,D,20210315,000000,267.98,273.75,266.3,273.02,865229,0
+ADSK.US,D,20210316,000000,275.21,277.7,272.01,275.01,1041336,0
+ADSK.US,D,20210317,000000,272.02,275.31,265.09,272.84,1092239,0
+ADSK.US,D,20210318,000000,265.56,271,263.14,263.44,1356028,0
+ADSK.US,D,20210319,000000,261.79,265.215,258.85,261.5,2320357,0
+ADSK.US,D,20210322,000000,261.03,269.29,261.03,265.96,1863436,0
+ADSK.US,D,20210323,000000,268.91,274.83,267.01,269,1313554,0
+ADSK.US,D,20210324,000000,270,270.97,262.97,263.18,1191663,0
+ADSK.US,D,20210325,000000,262.21,263.34,257.315,262.19,906194,0
+ADSK.US,D,20210326,000000,262,269.22,260.88,269.01,1642223,0
+ADSK.US,D,20210329,000000,266.97,273.1,265.5,270.78,1311186,0
+ADSK.US,D,20210330,000000,268.18,271.9,264.47,268.43,904450,0
+ADSK.US,D,20210331,000000,269.79,279.66,269.65,277.15,1666149,0
+ADSK.US,D,20210401,000000,277.84,285.64,277.84,283.9,1509442,0
+ADSK.US,D,20210405,000000,285.74,289.42,284.2857,288.32,950902,0
+ADSK.US,D,20210406,000000,286.86,288.63,284.6475,285.5,898549,0
+ADSK.US,D,20210407,000000,286.83,287.59,283.24,286.12,718673,0
+ADSK.US,D,20210408,000000,290,297.76,288.645,293.43,1220409,0
+ADSK.US,D,20210409,000000,292.56,297.9,290.38,297.57,1032737,0
+ADSK.US,D,20210412,000000,294,296.25,293,294.5,1378616,0
+ADSK.US,D,20210413,000000,295.34,298.66,293.12,295.35,1007856,0
+ADSK.US,D,20210414,000000,297.24,301.41,293.79,294.35,881144,0
+ADSK.US,D,20210415,000000,299.78,303.69,298.22,298.86,1103606,0
+ADSK.US,D,20210416,000000,300.18,301.355,296.58,300.16,861303,0
+ADSK.US,D,20210419,000000,297.27,299.46,288.85,290.2,939254,0
+ADSK.US,D,20210420,000000,288.16,289.05,282.82,286.36,967453,0
+ADSK.US,D,20210421,000000,285.76,289.73,284.15,288.87,893458,0
+ADSK.US,D,20210422,000000,287.54,292.24,285.72,288,1721026,0
+ADSK.US,D,20210423,000000,289.47,296.57,289.12,295.27,1073549,0
+ADSK.US,D,20210426,000000,294.67,300.76,294.4,299.34,833414,0
+ADSK.US,D,20210427,000000,299.41,299.97,294.25,297.87,812676,0
+ADSK.US,D,20210428,000000,298.07,299.56,296.18,299.23,908357,0
+ADSK.US,D,20210429,000000,301.5,301.5,293.79,296.28,906891,0
+ADSK.US,D,20210430,000000,294.55,295.47,290.5,291.91,732176,0
+ADSK.US,D,20210503,000000,292.99,293.5,286.07,287.5,644746,0
+ADSK.US,D,20210504,000000,284.23,284.23,274.5,279.73,1052232,0
+ADSK.US,D,20210505,000000,280.21,282,277.68,281.08,839435,0
+ADSK.US,D,20210506,000000,280.49,284.72,277.79,284.35,1131132,0
+ADSK.US,D,20210507,000000,285.66,292.6448,283.9,285.76,799813,0
+ADSK.US,D,20210510,000000,285.89,286,275.88,276.05,839223,0
+ADSK.US,D,20210511,000000,269,280.555,265.75,277.42,933177,0
+ADSK.US,D,20210512,000000,271.95,275.09,267.34,269.54,984157,0
+ADSK.US,D,20210513,000000,270.94,273.7,267.22,269.72,1289758,0
+ADSK.US,D,20210514,000000,272.52,278.82,270.16,277.63,1154548,0
+ADSK.US,D,20210517,000000,275,275.61,270.35,274.78,755078,0
+ADSK.US,D,20210518,000000,276.35,276.9791,272.56,272.75,811972,0
+ADSK.US,D,20210519,000000,267.63,274.71,266.7901,273.97,821251,0
+ADSK.US,D,20210520,000000,275.21,282.97,275.21,281.16,971222,0
+ADSK.US,D,20210521,000000,283.63,285,279.33,281.68,996278,0
+ADSK.US,D,20210524,000000,285.29,288.515,283.83,287.48,914096,0
+ADSK.US,D,20210525,000000,288.28,291.48,287.06,289.47,1119897,0
+ADSK.US,D,20210526,000000,288.72,293.49,288.09,292.51,1192521,0
+ADSK.US,D,20210527,000000,290.25,291.17,284.795,286.67,2369823,0
+ADSK.US,D,20210528,000000,287,291.5,282.15,285.86,1948492,0
+ADSK.US,D,20210601,000000,287,287.41,280.01,281.3,1206067,0
+ADSK.US,D,20210602,000000,280.84,284,278.35,279.67,937644,0
+ADSK.US,D,20210603,000000,276.15,278.67,271.7,274.47,1468631,0
+ADSK.US,D,20210604,000000,277.97,285.33,275.859,284.78,1138779,0
+ADSK.US,D,20210607,000000,283.97,283.97,276.11,278.89,1431396,0
+ADSK.US,D,20210608,000000,281.99,283.39,278.255,278.66,809026,0
+ADSK.US,D,20210609,000000,280.99,280.99,275.205,275.5,1245794,0
+ADSK.US,D,20210610,000000,275.31,280.105,274.3373,277.5,1444299,0
+ADSK.US,D,20210611,000000,278.5,281.36,277.13,277.51,985847,0
+ADSK.US,D,20210614,000000,278.29,281.28,276.76,280.52,1177052,0
+ADSK.US,D,20210615,000000,281.26,281.715,275.97,276.76,1151726,0
+ADSK.US,D,20210616,000000,277,278.315,271.25,273.71,1207906,0
+ADSK.US,D,20210617,000000,272.16,278.8,271.1506,276.34,1894010,0
+ADSK.US,D,20210618,000000,275.52,281.13,275.01,277.98,1627643,0
+ADSK.US,D,20210621,000000,278.47,283.5,275.8672,283.22,1189932,0
+ADSK.US,D,20210622,000000,283.46,286.41,282.7873,286.07,881097,0
+ADSK.US,D,20210623,000000,286.61,286.65,282.68,283.67,922920,0
+ADSK.US,D,20210624,000000,286.71,289.1,285.88,286.96,817291,0
+ADSK.US,D,20210625,000000,288.86,289.895,285.6018,288.74,1943454,0
+ADSK.US,D,20210628,000000,290.22,295,289.27,293.36,994348,0
+ADSK.US,D,20210629,000000,292.36,298.14,290.13,297.74,1146454,0
+ADSK.US,D,20210630,000000,296.67,296.8702,290.93,291.9,977848,0
+ADSK.US,D,20210701,000000,291.78,295.22,290.61,293.7,757908,0
+ADSK.US,D,20210702,000000,295.03,298.31,295.03,297.74,667429,0
+ADSK.US,D,20210706,000000,298.19,301,294.12,295.6,1446369,0
+ADSK.US,D,20210707,000000,296.6506,299.205,293.46,296.11,999349,0
+ADSK.US,D,20210708,000000,292.3,296.13,290.04,294.47,1180959,0
+ADSK.US,D,20210709,000000,294.03,296.96,290.49,295.38,1027843,0
+ADSK.US,D,20210712,000000,297.62,298.7,290.31,291.93,888471,0
+ADSK.US,D,20210713,000000,292.44,297.22,290.93,296.42,1051144,0
+ADSK.US,D,20210714,000000,298.5,300.725,296.14,297.1,1052458,0
+ADSK.US,D,20210715,000000,297.48,298,292.0552,294.79,839751,0
+ADSK.US,D,20210716,000000,296.78,297.63,293.08,293.33,698216,0
+ADSK.US,D,20210719,000000,289.58,290,284.42,287.31,1048069,0
+ADSK.US,D,20210720,000000,287.9,298.635,285.92,296.12,1169646,0
+ADSK.US,D,20210721,000000,294.82,302.1074,294.42,301.78,867812,0
+ADSK.US,D,20210722,000000,302.87,309.33,302.05,308.51,1083552,0
+ADSK.US,D,20210723,000000,310.19,314.92,309.3,312.65,1066809,0
+ADSK.US,D,20210726,000000,312,313.96,309.81,313.62,903724,0
+ADSK.US,D,20210727,000000,314.04,314.37,304.31,308.25,1076592,0
+ADSK.US,D,20210728,000000,309.41,314.0925,306.07,313.13,1024553,0
+ADSK.US,D,20210729,000000,313.68,322.68,312.68,320.5,1457481,0
+ADSK.US,D,20210730,000000,318.3,321.725,317.005,321.13,1311526,0
+ADSK.US,D,20210802,000000,321.41,324.13,319.15,322.07,914043,0
+ADSK.US,D,20210803,000000,323.03,328.19,320.85,327.61,1043158,0
+ADSK.US,D,20210804,000000,328,331.12,326.0224,329.09,1341772,0
+ADSK.US,D,20210805,000000,331.1,331.5,326.75,328.82,1342825,0
+ADSK.US,D,20210806,000000,327.46,334.06,326.67,332.77,856913,0
+ADSK.US,D,20210809,000000,333.175,333.88,330.29,332.77,763172,0
+ADSK.US,D,20210810,000000,332.85,335.67,328.77,331.28,874896,0
+ADSK.US,D,20210811,000000,332,333.57,325.35,328.64,1021187,0
+ADSK.US,D,20210812,000000,327.4,332.415,325.58,332.05,884540,0
+ADSK.US,D,20210813,000000,333.94,334,330.25,332.78,754468,0
+ADSK.US,D,20210816,000000,332.31,332.67,326.65,330.18,924127,0
+ADSK.US,D,20210817,000000,328.56,328.89,322.58,324.7,1086494,0
+ADSK.US,D,20210818,000000,323.57,326.06,322.23,323.52,913826,0
+ADSK.US,D,20210819,000000,322.7,332.37,322.46,330.35,1226383,0
+ADSK.US,D,20210820,000000,331.65,335.27,330.55,334.38,860187,0
+ADSK.US,D,20210823,000000,336,338.275,334.02,336.76,1253152,0
+ADSK.US,D,20210824,000000,338.98,344.39,338.48,341.07,1032526,0
+ADSK.US,D,20210825,000000,342.52,343.56,339.33,342.27,1502079,0
+ADSK.US,D,20210826,000000,317.2,324,308.025,310.19,5486136,0
+ADSK.US,D,20210827,000000,314.23,318.23,310.15,315.64,1840676,0
+ADSK.US,D,20210830,000000,316.94,318.72,310.16,313.39,1411918,0
+ADSK.US,D,20210831,000000,313.13,314.29,309.11,310.09,1567030,0
+ADSK.US,D,20210901,000000,311.8,315.46,300.79,303.24,3085384,0
+ADSK.US,D,20210902,000000,306.5,306.84,285.35,287.47,5475722,0
+ADSK.US,D,20210903,000000,286.7,293,284.5,288.75,1819609,0
+ADSK.US,D,20210907,000000,290.76,290.89,284.475,287.46,2177358,0
+ADSK.US,D,20210908,000000,286.45,289.81,284.7955,289.56,1504351,0
+ADSK.US,D,20210909,000000,289.81,292.5,285.7,287.68,1444831,0
+ADSK.US,D,20210910,000000,288.66,290.59,284.11,284.43,1565311,0
+ADSK.US,D,20210913,000000,284.51,286.29,278.46,281.28,1518076,0
+ADSK.US,D,20210914,000000,282.19,282.93,278.6,279.35,1278843,0
+ADSK.US,D,20210915,000000,280.58,287.3,278.56,286.62,1430073,0
+ADSK.US,D,20210916,000000,287.11,291.21,285.22,290.68,1433244,0
+ADSK.US,D,20210917,000000,290.87,292.2,286.54,288.15,2113743,0
+ADSK.US,D,20210920,000000,282.52,286.66,279.84,283.6,1168746,0
+ADSK.US,D,20210921,000000,285.72,286.17,282.09,283.19,720011,0
+ADSK.US,D,20210922,000000,283.88,288.78,283.6597,286.42,1054836,0
+ADSK.US,D,20210923,000000,287.86,293.32,287.4,292.16,1061674,0
+ADSK.US,D,20210924,000000,290.495,295.34,290.495,294.67,1067759,0
+ADSK.US,D,20210927,000000,294,295.29,289.34,294.06,1677529,0
+ADSK.US,D,20210928,000000,288.64,291.59,283.745,287.85,1835859,0
+ADSK.US,D,20210929,000000,290.42,292.88,286.9,287.99,1162959,0
+ADSK.US,D,20210930,000000,290.33,292.57,284.96,285.17,1668489,0
+ADSK.US,D,20211001,000000,283.8,286.51,279.79,284.06,1245767,0
+ADSK.US,D,20211004,000000,282.87,283.99,271.09,272.93,1747790,0
+ADSK.US,D,20211005,000000,274.93,278.85,274.35,275.98,953716,0
+ADSK.US,D,20211006,000000,272.95,278.66,271.75,277.42,940627,0
+ADSK.US,D,20211007,000000,280.13,285.4425,280.13,283.02,909472,0
+ADSK.US,D,20211008,000000,284.045,284.36,278.73,278.94,797433,0
+ADSK.US,D,20211011,000000,276.65,280.3,276.41,276.54,681016,0
+ADSK.US,D,20211012,000000,275.3,278.38,275.105,275.91,1117108,0
+ADSK.US,D,20211013,000000,278.67,284.48,278.67,283.45,883052,0
+ADSK.US,D,20211014,000000,286.85,289.94,286.01,289.17,799610,0
+ADSK.US,D,20211015,000000,290.8064,291.88,289.35,291.19,931739,0
+ADSK.US,D,20211018,000000,290.21,293.05,289.36,292.67,766528,0
+ADSK.US,D,20211019,000000,294.54,297.55,292.34,296.69,849496,0
+ADSK.US,D,20211020,000000,297.81,299.19,295.39,298.64,915146,0
+ADSK.US,D,20211021,000000,298.25,306.35,298.11,305.68,1099588,0
+ADSK.US,D,20211022,000000,306,312.48,305.68,308.58,1162108,0
+ADSK.US,D,20211025,000000,308.69,313.45,307.27,311.79,913496,0
+ADSK.US,D,20211026,000000,312.26,315,311.95,312.8,980027,0
+ADSK.US,D,20211027,000000,313.37,314.98,307.53,308.51,865660,0
+ADSK.US,D,20211028,000000,309.22,317.63,308.6989,317.1,932044,0
+ADSK.US,D,20211029,000000,315.53,318.74,313.71,317.61,1061269,0
+ADSK.US,D,20211101,000000,318.5,319.74,313.1769,315.01,697802,0
+ADSK.US,D,20211102,000000,315.31,317.73,312.77,314.92,993013,0
+ADSK.US,D,20211103,000000,313.71,314.245,302.01,308.37,1409203,0
+ADSK.US,D,20211104,000000,308.86,319.72,308.38,318.97,956821,0
+ADSK.US,D,20211105,000000,320,325.64,319.62,324.52,1306682,0
+ADSK.US,D,20211108,000000,327.15,330.25,325.02,329.07,911494,0
+ADSK.US,D,20211109,000000,328.415,334.51,327.9,329.4,1110470,0
+ADSK.US,D,20211110,000000,328.87,330.3,319.29,320.53,1148606,0
+ADSK.US,D,20211111,000000,323.08,327.79,322.0256,325.21,720409,0
+ADSK.US,D,20211112,000000,327.25,331.62,326.27,329.32,709741,0
+ADSK.US,D,20211115,000000,330.74,332.46,325.09,326.39,865474,0
+ADSK.US,D,20211116,000000,326,334.195,325.24,333.64,1161694,0
+ADSK.US,D,20211117,000000,334.8,335.48,328.54,330.55,1400979,0
+ADSK.US,D,20211118,000000,330.96,331.77,320.98,322.18,1194939,0
+ADSK.US,D,20211119,000000,325.58,327.14,321.64,322.52,1355448,0
+ADSK.US,D,20211122,000000,324.14,325.21,310.45,310.48,1380055,0
+ADSK.US,D,20211123,000000,308.98,310.7,297.73,304,2303369,0
+ADSK.US,D,20211124,000000,262.88,268.35,245.05,256.9,10904560,0
+ADSK.US,D,20211126,000000,258.18,260,252.62,254.17,2180855,0
+ADSK.US,D,20211129,000000,257.21,266.43,254.02,261.15,3192413,0
+ADSK.US,D,20211130,000000,261.74,263,252.49,254.19,3072708,0
+ADSK.US,D,20211201,000000,260.86,265.32,249.41,249.68,2318592,0
+ADSK.US,D,20211202,000000,252.7425,258.54,250.81,257.66,2473667,0
+ADSK.US,D,20211203,000000,259.61,263.49,253.05,259.02,2411587,0
+ADSK.US,D,20211206,000000,259.53,267.84,254.16,265.56,2260147,0
+ADSK.US,D,20211207,000000,270.59,278.55,267.28,276.7,2716540,0
+ADSK.US,D,20211208,000000,277.39,278.64,273.475,276.29,1824796,0
+ADSK.US,D,20211209,000000,275.48,279.9999,267.52,267.67,1582951,0
+ADSK.US,D,20211210,000000,271.02,274.2284,267.68,269,1237366,0
+ADSK.US,D,20211213,000000,267.89,273.625,265.585,268.88,1293221,0
+ADSK.US,D,20211214,000000,262.8351,268.79,260.945,263.22,1145889,0
+ADSK.US,D,20211215,000000,262.68,272.07,262.67,271.73,2003760,0
+ADSK.US,D,20211216,000000,273.4,277.525,268.44,269.61,1956029,0
+ADSK.US,D,20211217,000000,269.75,279.7,267.836,277.65,2767817,0
+ADSK.US,D,20211220,000000,270,276.82,268.04,275.12,1651616,0
+ADSK.US,D,20211221,000000,278.94,282.12,272.99,280.42,1103764,0
+ADSK.US,D,20211222,000000,280.65,284.515,279,282.61,979654,0
+ADSK.US,D,20211223,000000,282.13,283.52,280.2,280.99,1079189,0
+ADSK.US,D,20211227,000000,282.95,285.3799,281.26,284.3,721705,0
+ADSK.US,D,20211228,000000,285,285.37,281.61,282.77,681840,0
+ADSK.US,D,20211229,000000,282.77,283.39,279.26,282.57,547754,0
+ADSK.US,D,20211230,000000,282.734,285.01,281.23,281.71,696432,0
+ADSK.US,D,20211231,000000,281.71,283.925,280.34,281.19,643351,0
+ADSK.US,D,20220103,000000,280.73,284.96,275.66,283.72,1082824,0
+ADSK.US,D,20220104,000000,283.15,284.87,273.04,278.19,1282923,0
+ADSK.US,D,20220105,000000,276.51,278.07,263.81,264.32,1559929,0
+ADSK.US,D,20220106,000000,261.94,266.07,259.94,264.11,1679507,0
+ADSK.US,D,20220107,000000,262.5,266.64,258.49,262.32,1179033,0
+ADSK.US,D,20220110,000000,256.54,262.73,250.6,262.39,1637519,0
+ADSK.US,D,20220111,000000,260.47,271.99,260,270.63,1373111,0
+ADSK.US,D,20220112,000000,271.26,274.945,265.29,269.6,1185002,0
+ADSK.US,D,20220113,000000,271.81,273.31,259.59,260.17,1297867,0
+ADSK.US,D,20220114,000000,258.08,261.37,251.136,259.1,1856713,0
+ADSK.US,D,20220118,000000,253.9,257.99,251.2,252.03,1612957,0
+ADSK.US,D,20220119,000000,253.88,259.5,252.835,254.35,1609723,0
+ADSK.US,D,20220120,000000,258.9,262.4873,252.14,252.41,1908635,0
+ADSK.US,D,20220121,000000,250.22,250.61,238.82,239.19,2880179,0
+ADSK.US,D,20220124,000000,234.25,246.29,229.615,245.35,3647023,0
+ADSK.US,D,20220125,000000,240.02,240.94,230.93,233.78,2851310,0
+ADSK.US,D,20220126,000000,237.1,242.55,230.86,233.28,1989175,0
+ADSK.US,D,20220127,000000,235.61,239.75,228.07,228.66,1563526,0
+ADSK.US,D,20220128,000000,229.61,239.78,226.4,239.54,1958880,0
+ADSK.US,D,20220131,000000,239.71,249.91,239.29,249.79,1415922,0
+ADSK.US,D,20220201,000000,250.8894,250.96,244.56,249.77,1468529,0
+ADSK.US,D,20220202,000000,250.93,252.34,245.8596,248,1431845,0
+ADSK.US,D,20220203,000000,242.45,245.835,236.81,237.76,1570151,0
+ADSK.US,D,20220204,000000,235.515,244.6542,235.51,241.24,1458394,0
+ADSK.US,D,20220207,000000,242.54,245.42,239.47,240.48,1313280,0
+ADSK.US,D,20220208,000000,240.19,242.2572,237,241.1,1635750,0
+ADSK.US,D,20220209,000000,244.35,251.42,244.2033,251.34,1441681,0
+ADSK.US,D,20220210,000000,242.68,248.03,236.49,238.52,2050066,0
+ADSK.US,D,20220211,000000,239.77,241.08,226.61,227.13,1865129,0
+ADSK.US,D,20220214,000000,227.66,231.33,223.81,226.9,1692476,0
+ADSK.US,D,20220215,000000,229.94,234.41,227.69,233.38,1377926,0
+ADSK.US,D,20220216,000000,232.73,234.82,227.27,233.74,1358047,0
+ADSK.US,D,20220217,000000,231.3,231.79,222.185,223.39,2230374,0
+ADSK.US,D,20220218,000000,224.49,228.105,216.19,216.84,2793031,0
+ADSK.US,D,20220222,000000,216.5,219.79,215,215.65,3351834,0
+ADSK.US,D,20220223,000000,217.74,218.9,208.7394,209.02,2786338,0
+ADSK.US,D,20220224,000000,204.13,218.34,199.6317,218.18,4380635,0
+ADSK.US,D,20220225,000000,218.18,226.71,212.73,219.62,2886056,0
+ADSK.US,D,20220228,000000,218.19,221.63,216.46,220.23,1926729,0
+ADSK.US,D,20220301,000000,220.94,222.62,213.3,214,1845939,0
+ADSK.US,D,20220302,000000,216.34,218.16,209.52,216.51,1677230,0
+ADSK.US,D,20220303,000000,219.45,219.45,208.56,210,1730045,0
+ADSK.US,D,20220304,000000,209,212.35,206.52,207.66,1964126,0
+ADSK.US,D,20220307,000000,207.9,209.69,199.02,199.09,1930463,0
+ADSK.US,D,20220308,000000,197.7,202.57,192.34,195.95,1974045,0
+ADSK.US,D,20220309,000000,202.71,207.755,200.98,204.88,1850028,0
+ADSK.US,D,20220310,000000,199.88,203.07,198.04,199.79,1458925,0
+ADSK.US,D,20220311,000000,198.26,200.6258,192.11,192.31,1987062,0
+ADSK.US,D,20220314,000000,192.31,194.165,186.29,188.7,2194051,0
+ADSK.US,D,20220315,000000,190.36,193.715,188.9916,192.43,1696804,0
+ADSK.US,D,20220316,000000,195.97,204.63,195.36,204.5,2432019,0
+ADSK.US,D,20220317,000000,204.05,212.22,202.37,211.65,2241423,0
+ADSK.US,D,20220318,000000,210,215.31,209.85,213.3,2777338,0
+ADSK.US,D,20220321,000000,211.73,213.84,208.06,212.38,1640988,0
+ADSK.US,D,20220322,000000,211.98,218.87,211.02,216.66,1470872,0
+ADSK.US,D,20220323,000000,213.76,214.97,206.325,207.34,2462943,0
+ADSK.US,D,20220324,000000,208.9,213.08,204.58,213.05,2507738,0
+ADSK.US,D,20220325,000000,213.26,214.74,207.755,212.14,1466517,0
+ADSK.US,D,20220328,000000,212.87,216.09,211.45,215.41,1698238,0
+ADSK.US,D,20220329,000000,219.545,223.45,217.955,223,1799337,0
+ADSK.US,D,20220330,000000,218.62,223.81,218.28,221,1747200,0
+ADSK.US,D,20220331,000000,219.42,221.71,214.19,214.35,1967732,0
+ADSK.US,D,20220401,000000,215.62,217.23,210.56,213.04,1329121,0
+ADSK.US,D,20220404,000000,213.88,220.41,213.75,218.77,1128459,0
+ADSK.US,D,20220405,000000,218.16,218.58,210.68,211.55,1415837,0
+ADSK.US,D,20220406,000000,207.23,208.9784,202.58,203.94,1947035,0
+ADSK.US,D,20220407,000000,202.43,206.86,201.52,204.77,1391952,0
+ADSK.US,D,20220408,000000,201.94,205.47,198.2,202.25,1421051,0
+ADSK.US,D,20220411,000000,198.41,202.085,197.65,199.03,1455325,0
+ADSK.US,D,20220412,000000,203.4,206.23,195.24,196.14,1335963,0
+ADSK.US,D,20220413,000000,196,202.19,195.34,201.74,1158898,0
+ADSK.US,D,20220414,000000,202.97,203.17,196.22,196.73,1197184,0
+ADSK.US,D,20220418,000000,195.09,198.7,193.64,196.54,1142329,0
+ADSK.US,D,20220419,000000,194.35,205.735,194.35,203.8,1764238,0
+ADSK.US,D,20220420,000000,205.86,207.0475,201.72,201.92,1244473,0
+ADSK.US,D,20220421,000000,204.92,209,193.98,195.13,1536956,0
+ADSK.US,D,20220422,000000,194.57,195.62,187.07,187.31,1686900,0
+ADSK.US,D,20220425,000000,186.65,191.54,185.546,191.15,1719060,0
+ADSK.US,D,20220426,000000,189.33,190,183.84,185.59,1605992,0
+ADSK.US,D,20220427,000000,185.59,189.68,180.19,180.47,1917807,0
+ADSK.US,D,20220428,000000,185.25,198.04,184.95,195.84,2083668,0
+ADSK.US,D,20220429,000000,193.71,196.6,188.76,189.28,1425848,0
+ADSK.US,D,20220502,000000,189.23,193.28,186.76,192.9,1741613,0
+ADSK.US,D,20220503,000000,192.36,194.16,188.89,193.22,1696148,0
+ADSK.US,D,20220504,000000,193.7,204.1,191.58,203.75,2023743,0
+ADSK.US,D,20220505,000000,203.78,204.79,195.61,198.39,3483851,0
+ADSK.US,D,20220506,000000,196.39,197.65,187.105,193.77,2921609,0
+ADSK.US,D,20220509,000000,189.33,191.91,185.03,186.32,3236848,0
+ADSK.US,D,20220510,000000,193.3,194.32,181.17,186.41,2757018,0
+ADSK.US,D,20220511,000000,183.51,191.83,179.7525,180.68,2388426,0
+ADSK.US,D,20220512,000000,177.48,186.64,175.41,185.05,2554330,0
+ADSK.US,D,20220513,000000,187.12,197.5,186.56,197.07,1731426,0
+ADSK.US,D,20220516,000000,194.45,196.38,191.66,192.58,1342905,0
+ADSK.US,D,20220517,000000,197,198.99,189.54,195.64,1596082,0
+ADSK.US,D,20220518,000000,192.09,193.945,186.395,187.98,1286941,0
+ADSK.US,D,20220519,000000,187.4,196.815,186.2798,193.72,1554511,0
+ADSK.US,D,20220520,000000,196.21,197.97,185.575,191.41,2246121,0
+ADSK.US,D,20220523,000000,182.945,184.88,173.9,183.51,3781199,0
+ADSK.US,D,20220524,000000,181.48,182.93,176.43,179.55,2368295,0
+ADSK.US,D,20220525,000000,180.12,187.655,178.6,186.53,1841764,0
+ADSK.US,D,20220526,000000,187.38,193.56,185.42,191.63,2278042,0
+ADSK.US,D,20220527,000000,204,211.85,201,211.38,2985286,0
+ADSK.US,D,20220531,000000,209.69,210.025,204.06,207.75,3012779,0
+ADSK.US,D,20220601,000000,210,212.79,205.79,207.38,1417784,0
+ADSK.US,D,20220602,000000,207.22,214.24,206.73,214.09,1509854,0
+ADSK.US,D,20220603,000000,210.08,210.85,206.31,208.37,1105402,0
+ADSK.US,D,20220606,000000,211.27,212.29,207.4694,208.6,835464,0
+ADSK.US,D,20220607,000000,206.51,211.13,205.1,207.17,1249796,0
+ADSK.US,D,20220608,000000,206.32,207.59,203.35,203.73,872935,0
+ADSK.US,D,20220609,000000,202.77,203.19,194.96,195.06,975465,0
+ADSK.US,D,20220610,000000,189.84,190.7,184.45,187.08,1722897,0
+ADSK.US,D,20220613,000000,179.61,182.28,172.16,173.1,1914806,0
+ADSK.US,D,20220614,000000,174.4,175.39,170.06,171.59,1591338,0
+ADSK.US,D,20220615,000000,174.57,180.27,171.67,176.71,1911715,0
+ADSK.US,D,20220616,000000,171.03,171.62,163.2,164.31,2104617,0
+ADSK.US,D,20220617,000000,164.39,169.8102,164.39,167.77,3324034,0
+ADSK.US,D,20220621,000000,170.09,172.545,166.27,166.88,1465058,0
+ADSK.US,D,20220622,000000,166.08,171.13,165.01,169.15,1705692,0
+ADSK.US,D,20220623,000000,173.14,183.87,171.95,183.41,2636937,0
+ADSK.US,D,20220624,000000,184.32,192.99,183.25,192.48,2814160,0
+ADSK.US,D,20220627,000000,191.48,193.3321,184.505,185.87,1814280,0
+ADSK.US,D,20220628,000000,186.62,186.62,176.31,176.81,1561054,0
+ADSK.US,D,20220629,000000,177.7,179.49,174.36,176.85,1305589,0
+ADSK.US,D,20220630,000000,174.7,175.83,170.35,171.96,1707010,0
+ADSK.US,D,20220701,000000,172.78,174.62,170.48,173.86,1203155,0
+ADSK.US,D,20220705,000000,171.7,177.04,170.22,176.9,1833258,0
+ADSK.US,D,20220706,000000,179.96,180.98,175.3,176.73,1027746,0
+ADSK.US,D,20220707,000000,176.27,182.55,175.93,182.25,1091745,0
+ADSK.US,D,20220708,000000,181.38,182.19,175.75,179.83,1197769,0
+ADSK.US,D,20220711,000000,177.84,179.45,174.07,176.72,992782,0
+ADSK.US,D,20220712,000000,177.43,181.36,171.8,172.33,1425826,0
+ADSK.US,D,20220713,000000,167,171.68,166.94,170.95,1139128,0
+ADSK.US,D,20220714,000000,170.76,171.9,167.21,170.96,1292532,0
+ADSK.US,D,20220715,000000,174.36,177.11,172.6,176.21,1443776,0
+ADSK.US,D,20220718,000000,178.34,179.5,175.61,177.22,2114109,0
+ADSK.US,D,20220719,000000,180.85,185.06,178.9501,184.76,1149876,0
+ADSK.US,D,20220720,000000,186.31,197.07,185.53,196.38,1741736,0
+ADSK.US,D,20220721,000000,196.2,199.85,195.322,199.1,1304645,0
+ADSK.US,D,20220722,000000,199.19,203.55,194.48,195.95,1457698,0
+ADSK.US,D,20220725,000000,194.76,196.06,192.54,195.71,1444982,0
+ADSK.US,D,20220726,000000,196.34,196.92,192.17,193.07,1470666,0
+ADSK.US,D,20220727,000000,196.58,204.67,194.88,203.41,1574274,0
+ADSK.US,D,20220728,000000,203.3,212.62,203.215,212.16,1791873,0
+ADSK.US,D,20220729,000000,211.89,217.65,211.214,216.32,1780190,0
+ADSK.US,D,20220801,000000,212.01,218.34,211.88,218.14,1446952,0
+ADSK.US,D,20220802,000000,214.36,217.865,213.29,216.18,1894059,0
+ADSK.US,D,20220803,000000,216.64,220.35,215.99,218.44,1562486,0
+ADSK.US,D,20220804,000000,218.76,222,216.16,221.94,1645437,0
+ADSK.US,D,20220805,000000,216.46,223.12,216.14,221.7,1113414,0
+ADSK.US,D,20220808,000000,222.96,224.92,219.25,220.69,811035,0
+ADSK.US,D,20220809,000000,218.79,219.19,215.12,218.14,970164,0
+ADSK.US,D,20220810,000000,225.15,227.58,224.105,226.32,1176918,0
+ADSK.US,D,20220811,000000,228.34,232.28,226.33,227.26,1042773,0
+ADSK.US,D,20220812,000000,229.68,233.15,227.555,233.01,957159,0
+ADSK.US,D,20220815,000000,232.38,234.96,231.92,234.04,853167,0
+ADSK.US,D,20220816,000000,231.25,235.005,230.18,233.64,892995,0
+ADSK.US,D,20220817,000000,230.37,231.31,227.66,228.2,1028926,0
+ADSK.US,D,20220818,000000,228.83,230.5299,227.67,228.86,1043269,0
+ADSK.US,D,20220819,000000,226.62,226.62,221.49,222.59,1064140,0
+ADSK.US,D,20220822,000000,219.45,219.51,215.87,216.4,1240915,0
+ADSK.US,D,20220823,000000,215.71,218.77,213.2,213.63,1075335,0
+ADSK.US,D,20220824,000000,215.02,217.27,213.44,214.43,1758851,0
+ADSK.US,D,20220825,000000,234.72,234.99,216.45,220.15,3236582,0
+ADSK.US,D,20220826,000000,218.87,220.31,207.46,207.77,1876173,0
+ADSK.US,D,20220829,000000,206.09,208.81,204.27,205.71,1162661,0
+ADSK.US,D,20220830,000000,206.72,208.08,200.1577,202.81,1347536,0
+ADSK.US,D,20220831,000000,205.83,207,200.87,201.74,1236523,0
+ADSK.US,D,20220901,000000,200.31,202.3,195.3115,201.95,1257057,0
+ADSK.US,D,20220902,000000,204.72,205.53,197.49,198.69,1097446,0
+ADSK.US,D,20220906,000000,200.29,201.31,196.55,198.18,1334938,0
+ADSK.US,D,20220907,000000,199.57,207.13,198.27,206.19,1325547,0
+ADSK.US,D,20220908,000000,203.2,210.3,202.405,209.82,1805757,0
+ADSK.US,D,20220909,000000,211.41,213.29,210.09,211.68,1097362,0
+ADSK.US,D,20220912,000000,212.895,215.32,210.855,215.16,1275736,0
+ADSK.US,D,20220913,000000,204.28,211.05,204.11,208.34,3041622,0
+ADSK.US,D,20220914,000000,209.19,210.94,206,208.52,1787521,0
+ADSK.US,D,20220915,000000,207,209.97,200.065,201.3,1630814,0
+ADSK.US,D,20220916,000000,196,196.44,191.87,194.97,2234793,0
+ADSK.US,D,20220919,000000,193.03,196.96,191.93,196.89,993586,0
+ADSK.US,D,20220920,000000,195.54,197.42,193.51,194.97,850730,0
+ADSK.US,D,20220921,000000,197.4,201.22,191.94,192.42,1199982,0
+ADSK.US,D,20220922,000000,189.82,191.3,187.01,187.15,1154288,0
+ADSK.US,D,20220923,000000,186.63,186.82,181.67,184.56,1101448,0
+ADSK.US,D,20220926,000000,185.05,188.84,183.71,183.99,1063031,0
+ADSK.US,D,20220927,000000,186.35,189.66,183.0206,187.96,1604155,0
+ADSK.US,D,20220928,000000,188.83,192.49,186.67,190.98,1562414,0
+ADSK.US,D,20220929,000000,189.23,191.37,186.94,189.46,1375255,0
+ADSK.US,D,20220930,000000,189.11,191.88,186.565,186.8,1341173,0
+ADSK.US,D,20221003,000000,187.83,193.44,187.615,192.46,1628628,0
+ADSK.US,D,20221004,000000,197.67,200.24,197.3,199.99,2118033,0
+ADSK.US,D,20221005,000000,196.14,205.18,194.78,204.53,1995988,0
+ADSK.US,D,20221006,000000,203.81,209.64,203.365,205.87,1791729,0
+ADSK.US,D,20221007,000000,201.59,202.17,193.27,194.74,1261261,0
+ADSK.US,D,20221010,000000,194.66,195.51,187.51,191.03,1305151,0
+ADSK.US,D,20221011,000000,190.96,192.025,185.72,191.03,1468159,0
+ADSK.US,D,20221012,000000,191.98,194.72,190.75,193.64,1523344,0
+ADSK.US,D,20221013,000000,186.59,195.24,182.3,193.85,1669996,0
+ADSK.US,D,20221014,000000,197.46,197.91,189.56,189.81,1212717,0
+ADSK.US,D,20221017,000000,196.33,200.615,196.2,198.7,1281448,0
+ADSK.US,D,20221018,000000,204.68,206.24,197.38,200.7,1494011,0
+ADSK.US,D,20221019,000000,197.4,200.36,196.02,197.02,767182,0
+ADSK.US,D,20221020,000000,197.96,203.6,196.85,197.83,743089,0
+ADSK.US,D,20221021,000000,197.51,202.21,193.73,201.39,1053641,0
+ADSK.US,D,20221024,000000,202.9,208.215,198.515,207.09,1050785,0
+ADSK.US,D,20221025,000000,209.5,216.01,208.92,215.72,1237436,0
+ADSK.US,D,20221026,000000,213.33,219.62,211.01,214.56,1180114,0
+ADSK.US,D,20221027,000000,216.19,217.34,209.58,210.15,1625014,0
+ADSK.US,D,20221028,000000,211.42,216.99,208.59,216.39,1051916,0
+ADSK.US,D,20221031,000000,214.76,216.29,214,214.3,965042,0
+ADSK.US,D,20221101,000000,216.71,218.5299,212.25,214.05,1105468,0
+ADSK.US,D,20221102,000000,214.41,214.41,199.12,199.38,2115920,0
+ADSK.US,D,20221103,000000,197.35,200.63,194,194.22,1939805,0
+ADSK.US,D,20221104,000000,196,196.3675,189.69,193.69,2641330,0
+ADSK.US,D,20221107,000000,195.12,196.85,192.67,194.88,2247220,0
+ADSK.US,D,20221108,000000,196,203.88,194.002,199.01,1377550,0
+ADSK.US,D,20221109,000000,196.35,197.92,194.04,194.61,1206290,0
+ADSK.US,D,20221110,000000,208.27,223.37,207.945,222.96,1946872,0
+ADSK.US,D,20221111,000000,222.5,232.44,221.4,228.8,1870089,0
+ADSK.US,D,20221114,000000,225.63,226.64,221.08,223.31,1518903,0
+ADSK.US,D,20221115,000000,231.2,233.689,229.89,232.3,1930360,0
+ADSK.US,D,20221116,000000,230.49,231.23,219.82,221.14,2290684,0
+ADSK.US,D,20221117,000000,215.86,218.09,212.73,214.68,1660565,0
+ADSK.US,D,20221118,000000,219.23,219.23,209.65,210.37,1588320,0
+ADSK.US,D,20221121,000000,208.4,209.155,205.92,206.5,1793680,0
+ADSK.US,D,20221122,000000,206.5,209.64,202.88,208.9,2548731,0
+ADSK.US,D,20221123,000000,190.75,199.6745,188.01,197.07,6274813,0
+ADSK.US,D,20221125,000000,196.79,200.96,196.25,200.66,1318187,0
+ADSK.US,D,20221128,000000,199.84,202.98,194.79,195.35,1624583,0
+ADSK.US,D,20221129,000000,195.4,196.53,190.96,195.18,1473806,0
+ADSK.US,D,20221130,000000,195.32,202.81,193.93,201.95,4608918,0
+ADSK.US,D,20221201,000000,202.37,208.7,202.115,206.93,1649510,0
+ADSK.US,D,20221202,000000,200.9,204.06,200.19,201.11,1323643,0
+ADSK.US,D,20221205,000000,198.78,199.4699,195.27,198.39,1546987,0
+ADSK.US,D,20221206,000000,197.33,197.79,191.81,194.61,1132305,0
+ADSK.US,D,20221207,000000,194.61,196.865,191.83,193.34,1281401,0
+ADSK.US,D,20221208,000000,194.28,197.9,192.7,196.63,1370334,0
+ADSK.US,D,20221209,000000,195.77,197.27,193.84,194.31,1030995,0
+ADSK.US,D,20221212,000000,193.27,199.98,193.14,199.88,1344369,0
+ADSK.US,D,20221213,000000,210.88,211.83,201.49,203.02,1535445,0
+ADSK.US,D,20221214,000000,203.41,206.774,199.05,200.06,1404451,0
+ADSK.US,D,20221215,000000,195.8,197.5,192.22,194.11,1808152,0
+ADSK.US,D,20221216,000000,192.73,195.12,189.84,192.4,2292777,0
+ADSK.US,D,20221219,000000,192.72,192.72,188.15,188.54,1281239,0
+ADSK.US,D,20221220,000000,186.28,189.775,185.51,187.92,949401,0
+ADSK.US,D,20221221,000000,188.67,193.375,186.28,192.23,1177346,0
+ADSK.US,D,20221222,000000,189.31,190.11,185.85,188.1,1999472,0
+ADSK.US,D,20221223,000000,186.36,188.8,185.76,188.16,941108,0
+ADSK.US,D,20221227,000000,188.07,188.07,185.3,186.29,914110,0
+ADSK.US,D,20221228,000000,184.49,187.41,181.59,181.9,1172072,0
+ADSK.US,D,20221229,000000,183.47,189.275,182.85,188.12,988621,0
+ADSK.US,D,20221230,000000,184.78,186.94,183.07,186.87,1057518,0
+ADSK.US,D,20230103,000000,190.62,192.9635,183,185.15,1181561,0
+ADSK.US,D,20230104,000000,187.89,190.71,186,187.96,1069612,0
+ADSK.US,D,20230105,000000,186.05,186.32,180.3778,182.07,1488597,0
+ADSK.US,D,20230106,000000,184.23,188.6,179.61,187.19,1294661,0
+ADSK.US,D,20230109,000000,190.52,199.09,190.48,192.47,1400843,0
+ADSK.US,D,20230110,000000,190.23,194.3,190.23,193.43,1126835,0
+ADSK.US,D,20230111,000000,195.36,200.28,194.06,199.93,1144083,0
+ADSK.US,D,20230112,000000,199.58,201.8,197.09,199.96,1247128,0
+ADSK.US,D,20230113,000000,197.06,201.04,197.06,200.59,961029,0
+ADSK.US,D,20230117,000000,200.14,202.6148,199.4601,200.7,1194526,0
+ADSK.US,D,20230118,000000,201.38,205.47,197.67,198.02,1117892,0
+ADSK.US,D,20230119,000000,195.68,199.2475,195.65,196.05,987372,0
+ADSK.US,D,20230120,000000,198.24,206.73,198.2,205.9,1248440,0
+ADSK.US,D,20230123,000000,206.06,211.63,205.1,211.29,1079305,0
+ADSK.US,D,20230124,000000,209.31,210.61,204.84,206.43,908375,0
+ADSK.US,D,20230125,000000,202,203.805,198.01,202.5,1273353,0
+ADSK.US,D,20230126,000000,206.27,209.24,205.77,208.46,876704,0
+ADSK.US,D,20230127,000000,206.33,212.5,206,210.88,1284604,0
+ADSK.US,D,20230130,000000,207.07,210.6,206.8,209.12,1122141,0
+ADSK.US,D,20230131,000000,210.33,215.55,208.89,215.16,1633328,0
+ADSK.US,D,20230201,000000,213.89,223.99,212.98,222.19,1313864,0
+ADSK.US,D,20230202,000000,226.43,232.15,225.81,228.22,1827448,0
+ADSK.US,D,20230203,000000,221.68,227.49,221,223.66,1199604,0
+ADSK.US,D,20230206,000000,219.02,220.525,216.94,218.34,1174762,0
+ADSK.US,D,20230207,000000,217.85,224.01,215.68,223.65,1021873,0
+ADSK.US,D,20230208,000000,223.86,225.95,220.935,221.32,1024159,0
+ADSK.US,D,20230209,000000,224.42,229.43,222.76,224.65,1581913,0
+ADSK.US,D,20230210,000000,220.94,224.84,219.84,222.8,1096466,0
+ADSK.US,D,20230213,000000,223.38,225.96,222.85,224,1021244,0
+ADSK.US,D,20230214,000000,223.37,229.33,222.0838,228.04,1373122,0
+ADSK.US,D,20230215,000000,226.48,229.32,225.39,229.28,926883,0
+ADSK.US,D,20230216,000000,223.75,225.386,221.18,222.13,825508,0
+ADSK.US,D,20230217,000000,219.39,221.24,216.5,219.98,1194063,0
+ADSK.US,D,20230221,000000,215.72,218.43,214.31,215.55,1277456,0
+ADSK.US,D,20230222,000000,215.71,218.46,215.31,216.7,1464950,0
+ADSK.US,D,20230223,000000,218.06,221.55,216.12,221.16,2070894,0
+ADSK.US,D,20230224,000000,203.19,205.11,191.44,192.53,4971474,0
+ADSK.US,D,20230227,000000,195,200,194.0828,196.68,2251820,0
+ADSK.US,D,20230228,000000,195.11,201.67,195.11,198.69,1896134,0
+ADSK.US,D,20230301,000000,199.48,200.13,195.175,196.38,1300281,0
+ADSK.US,D,20230302,000000,195.69,201.97,195.53,201.13,1523395,0
+ADSK.US,D,20230303,000000,201.75,208.12,201.75,207.46,1790020,0
+ADSK.US,D,20230306,000000,208,211.12,206.97,208.33,1299111,0
+ADSK.US,D,20230307,000000,209,211.51,205.07,205.48,1209793,0
+ADSK.US,D,20230308,000000,205.84,207.58,203.07,204.51,1012349,0
+ADSK.US,D,20230309,000000,205.71,208.75,199.9,200.49,1439980,0
+ADSK.US,D,20230310,000000,201.11,201.37,193.115,194.02,1341669,0
+ADSK.US,D,20230313,000000,193.33,200.3,191.04,197.87,1905462,0
+ADSK.US,D,20230314,000000,200.07,202.495,196.35,199.22,1792456,0
+ADSK.US,D,20230315,000000,196.165,197.42,193.16,195.79,1857243,0
+ADSK.US,D,20230316,000000,196.18,202.145,195.23,200.59,1463042,0
+ADSK.US,D,20230317,000000,199.3,202.71,196.9,199.11,2216175,0
+ADSK.US,D,20230320,000000,200.31,202.89,198.24,200.42,1577406,0
+ADSK.US,D,20230321,000000,202,208.62,201.575,207.15,1785734,0
+ADSK.US,D,20230322,000000,206.44,207.28,198.34,198.38,1718944,0
+ADSK.US,D,20230323,000000,200.92,204.67,199.11,201.14,1549866,0
+ADSK.US,D,20230324,000000,201.07,202.97,198.155,200.22,1403772,0
+ADSK.US,D,20230327,000000,201.55,202.82,197.26,198.75,1580664,0
+ADSK.US,D,20230328,000000,196.75,197.815,195.13,197.27,1463052,0
+ADSK.US,D,20230329,000000,199.61,199.94,197.615,199.16,1206710,0
+ADSK.US,D,20230330,000000,201.07,202.82,200.12,201.61,1072943,0
+ADSK.US,D,20230331,000000,202.78,208.38,202.01,208.16,1871244,0
+ADSK.US,D,20230403,000000,205.09,207.86,204.34,207.58,1472599,0
+ADSK.US,D,20230404,000000,209,210.89,202.13,203.32,1300693,0
+ADSK.US,D,20230405,000000,201.62,202.37,195.93,197.55,1517958,0
+ADSK.US,D,20230406,000000,196.89,198.3239,194.62,197.34,1174501,0
+ADSK.US,D,20230410,000000,195,198.53,193.29,198.14,1075124,0
+ADSK.US,D,20230411,000000,197.39,198.73,195.7,197.78,993206,0
+ADSK.US,D,20230412,000000,200.82,201.18,192.76,193.16,1818765,0
+ADSK.US,D,20230413,000000,194.88,196.93,194.14,196.31,1685539,0
+ADSK.US,D,20230414,000000,195.96,199.39,192.88,194.66,1478810,0
+ADSK.US,D,20230417,000000,196.64,200.08,195.35,197.09,1343555,0
+ADSK.US,D,20230418,000000,199.8,200.82,196.345,197.45,1013252,0
+ADSK.US,D,20230419,000000,195.55,196.94,193.67,196.56,932199,0
+ADSK.US,D,20230420,000000,194.51,196.84,193.74,194.64,1194141,0
+ADSK.US,D,20230421,000000,194.41,195.16,192.27,194.09,891677,0
+ADSK.US,D,20230424,000000,193.81,196.2295,192.62,195.84,999946,0
+ADSK.US,D,20230425,000000,193.82,194.1461,190.13,190.21,1115003,0
+ADSK.US,D,20230426,000000,191.19,192.395,189.2,189.9,1062053,0
+ADSK.US,D,20230427,000000,192.35,192.6184,188.38,190.11,1513156,0
+ADSK.US,D,20230428,000000,189.42,194.9,188.445,194.79,1138741,0
+ADSK.US,D,20230501,000000,194.79,197.3128,193.265,196.47,917116,0
+ADSK.US,D,20230502,000000,196.56,197.025,191.78,192.42,1421668,0
+ADSK.US,D,20230503,000000,193.58,197.45,193.38,193.7,972483,0
+ADSK.US,D,20230504,000000,194.57,195.38,191.765,193.03,855873,0
+ADSK.US,D,20230505,000000,193.98,196.495,192.9,194.94,1281158,0
+ADSK.US,D,20230508,000000,193.47,194.7,189.54,191.99,1045616,0
+ADSK.US,D,20230509,000000,191.53,194.52,190.95,192.73,959660,0
+ADSK.US,D,20230510,000000,196.08,197.46,193.23,196.32,1437624,0
+ADSK.US,D,20230511,000000,196.12,196.82,192.285,193.1,731421,0
+ADSK.US,D,20230512,000000,193.64,194.9,192.67,194.45,948824,0
+ADSK.US,D,20230515,000000,193.73,197.005,191.26,196.91,834985,0
+ADSK.US,D,20230516,000000,196.18,197.42,193.19,193.25,1059901,0
+ADSK.US,D,20230517,000000,195.06,199.09,193.14,198.46,1212761,0
+ADSK.US,D,20230518,000000,198.5,205,198.42,204.84,1591411,0
+ADSK.US,D,20230519,000000,204,204.25,199.2501,200.89,1522381,0
+ADSK.US,D,20230522,000000,201.48,204.229,199.62,203.49,1058828,0
+ADSK.US,D,20230523,000000,199.27,201.83,196.51,196.64,1696295,0
+ADSK.US,D,20230524,000000,193.94,198.02,192.5,196.75,1757073,0
+ADSK.US,D,20230525,000000,197.84,199.51,195.67,197.56,2487101,0
+ADSK.US,D,20230526,000000,200.77,202.5,193.19,198.9,2839338,0
+ADSK.US,D,20230530,000000,202.2,202.88,192.98,195.04,1776300,0
+ADSK.US,D,20230531,000000,195.46,200.86,194.82,199.39,3895651,0
+ADSK.US,D,20230601,000000,199.21,205.39,197.0461,203.3,1549153,0
+ADSK.US,D,20230602,000000,205.31,208.48,203,204.24,1385518,0
+ADSK.US,D,20230605,000000,203.93,208.91,202.72,208.43,1341524,0
+ADSK.US,D,20230606,000000,209.24,209.921,207.18,208.01,926759,0
+ADSK.US,D,20230607,000000,208.25,208.465,200.33,201.16,1329798,0
+ADSK.US,D,20230608,000000,201.13,201.78,198.405,200.16,1043064,0
+ADSK.US,D,20230609,000000,200.65,203.35,198.01,201.39,1348437,0
+ADSK.US,D,20230612,000000,202.91,208.24,202.885,208.1,1511252,0
+ADSK.US,D,20230613,000000,208.62,213.55,207.37,213.29,1799685,0
+ADSK.US,D,20230614,000000,212.85,214.9,209.66,213.55,1933448,0
+ADSK.US,D,20230615,000000,211.41,222.15,211.39,221.43,2128058,0
+ADSK.US,D,20230616,000000,223.64,223.64,212.36,213.5,3289117,0
+ADSK.US,D,20230620,000000,211.63,214.03,209.2719,211.99,1730962,0
+ADSK.US,D,20230621,000000,210,212.12,207.69,207.98,1711811,0
+ADSK.US,D,20230622,000000,207.05,207.845,205.04,206.7,1889658,0
+ADSK.US,D,20230623,000000,202.86,203.19,200.25,202,1538921,0
+ADSK.US,D,20230626,000000,202.81,204.435,199.6401,200.78,1286892,0
+ADSK.US,D,20230627,000000,201.76,207.25,201.05,206.85,1556773,0
+ADSK.US,D,20230628,000000,206.15,208.36,203.91,206.3,1194450,0
+ADSK.US,D,20230629,000000,207.02,210.5,205.36,206.18,1104264,0
+ADSK.US,D,20230630,000000,207.42,207.7592,203.745,204.61,2094783,0
+ADSK.US,D,20230703,000000,203,205.19,202.11,203.7,818877,0
+ADSK.US,D,20230705,000000,202.405,203.97,200.51,203.85,1688592,0
+ADSK.US,D,20230706,000000,200,201.19,197.5178,201.05,1685677,0
+ADSK.US,D,20230707,000000,200.4,203.95,200.4,201.57,1176641,0
+ADSK.US,D,20230710,000000,201,208.07,201,207.33,1097568,0
+ADSK.US,D,20230711,000000,207.59,212.655,206.875,212.05,1183468,0
+ADSK.US,D,20230712,000000,216.67,218.0215,214.92,215.32,1469792,0
+ADSK.US,D,20230713,000000,217.98,218.84,216.52,216.59,1012037,0
+ADSK.US,D,20230714,000000,215.95,216.07,210.5,214.14,1189546,0
+ADSK.US,D,20230717,000000,213.49,216.12,212.7001,213.73,1428654,0
+ADSK.US,D,20230718,000000,212.57,217.92,212.41,217.24,1754827,0
+ADSK.US,D,20230719,000000,217.97,222.63,216.84,219.07,1869362,0
+ADSK.US,D,20230720,000000,217.14,218.53,210.66,210.97,1163264,0
+ADSK.US,D,20230721,000000,213.11,214.91,209.25,209.9,4587883,0
+ADSK.US,D,20230724,000000,210.82,212.2,207.58,210.53,1508113,0
+ADSK.US,D,20230725,000000,211,212.635,210.5,210.76,850419,0
+ADSK.US,D,20230726,000000,208.63,213.68,208.225,212.75,1094987,0
+ADSK.US,D,20230727,000000,216,220.25,208.45,209.46,1901944,0
+ADSK.US,D,20230728,000000,213.015,215.29,208.318,209.79,1480020,0
+ADSK.US,D,20230731,000000,210.83,212.18,209.12,211.99,1302045,0
+ADSK.US,D,20230801,000000,211.17,213.245,209,212.45,757473,0
+ADSK.US,D,20230802,000000,209.45,209.83,203.6825,206.78,1386731,0
+ADSK.US,D,20230803,000000,203.97,206.045,202.33,202.62,1427307,0
+ADSK.US,D,20230804,000000,204.91,204.91,200.535,201.57,1017645,0
+ADSK.US,D,20230807,000000,202.52,204.32,201.54,203.715,849294,0
+ADSK.US,D,20230808,000000,200.9,203.96,198.86,203.23,1227041,0
+ADSK.US,D,20230809,000000,203.7,206.72,203.25,204.77,1949501,0
+ADSK.US,D,20230810,000000,208.33,210.86,206.09,208.06,1660341,0
+ADSK.US,D,20230811,000000,205.75,209,205.6,207.96,1167942,0
+ADSK.US,D,20230814,000000,206.89,211.93,206.89,211.48,1096438,0
+ADSK.US,D,20230815,000000,209.91,211.79,208.81,209.53,1289758,0
+ADSK.US,D,20230816,000000,208.84,210.04,203.57,203.65,1517334,0
+ADSK.US,D,20230817,000000,203.96,204.1,198.46,198.7,1526134,0
+ADSK.US,D,20230818,000000,196.5,200.525,195.285,199.68,975740,0
+ADSK.US,D,20230821,000000,200.4,202.92,199.74,202.02,951292,0
+ADSK.US,D,20230822,000000,202.34,202.805,200,200.58,1041486,0
+ADSK.US,D,20230823,000000,202.25,205.81,201.97,204.36,1697452,0
+ADSK.US,D,20230824,000000,215.5,216.75,208.135,208.6,2648308,0
+ADSK.US,D,20230825,000000,209.85,216.795,209.49,215.92,1933948,0
+ADSK.US,D,20230828,000000,217.23,218.41,216.08,217.09,1098101,0
+ADSK.US,D,20230829,000000,217,219.57,215.7,219.4,1151892,0
+ADSK.US,D,20230830,000000,219.4,223.45,218.48,221.55,1331254,0
+ADSK.US,D,20230831,000000,221.74,224.26,220.89,221.94,1729194,0
+ADSK.US,D,20230901,000000,224.07,224.13,218.45,220.02,1160668,0
+ADSK.US,D,20230905,000000,218.09,220.79,216.59,219.46,1189803,0
+ADSK.US,D,20230906,000000,219.08,222.69,218.15,222.2,1709732,0
+ADSK.US,D,20230907,000000,221.14,221.62,218.18,221.01,1288221,0
+ADSK.US,D,20230908,000000,220.56,221.915,217.86,219.19,1002278,0
+ADSK.US,D,20230911,000000,219.49,220.43,217.4953,218.74,838785,0
+ADSK.US,D,20230912,000000,215.13,217.07,211.25,211.8,1574632,0
+ADSK.US,D,20230913,000000,212.2,213.83,210.57,212.26,1095003,0
+ADSK.US,D,20230914,000000,213.34,217.2,211.6,216.67,1137169,0
+ADSK.US,D,20230915,000000,216.67,217.36,212.81,213.35,1944419,0
+ADSK.US,D,20230918,000000,212.435,214.21,212.19,213.52,880353,0
+ADSK.US,D,20230919,000000,212.13,212.6,209.07,212.06,1145975,0
+ADSK.US,D,20230920,000000,213.12,213.43,207.605,207.73,1230385,0
+ADSK.US,D,20230921,000000,206.78,207.11,203.2,204.06,1425177,0
+ADSK.US,D,20230922,000000,204.55,206.28,203.79,204.04,1122774,0
+ADSK.US,D,20230925,000000,203.005,205.7,202,205.67,1141960,0
+ADSK.US,D,20230926,000000,204.05,204.58,200.26,201.66,1544613,0
+ADSK.US,D,20230927,000000,202.06,203.64,200.09,202.28,1064977,0
+ADSK.US,D,20230928,000000,202.28,208.565,201.95,207.89,1466278,0
+ADSK.US,D,20230929,000000,209.71,210.99,206.58,206.91,1073911,0
+ADSK.US,D,20231002,000000,206.06,209.4157,205.54,208.99,855181,0
+ADSK.US,D,20231003,000000,207.89,209.052,201.21,203.28,1103078,0
+ADSK.US,D,20231004,000000,204.28,207.62,204.05,207.06,892695,0
+ADSK.US,D,20231005,000000,206.23,206.46,200.41,203.96,958648,0
+ADSK.US,D,20231006,000000,202.08,211.28,201.33,210.04,1238096,0
+ADSK.US,D,20231009,000000,208.1,211.05,206.61,210.56,766007,0
+ADSK.US,D,20231010,000000,211.15,214.91,210,212.47,914161,0
+ADSK.US,D,20231011,000000,214.1,215.18,211.63,213.2,965508,0
+ADSK.US,D,20231012,000000,213.83,215,211.12,212.77,1207221,0
+ADSK.US,D,20231013,000000,212.83,213.75,208.63,209.47,1313947,0
+ADSK.US,D,20231016,000000,211.02,213.97,210.1,211.78,786398,0
+ADSK.US,D,20231017,000000,209.32,215.44,208.225,213.99,1004247,0
+ADSK.US,D,20231018,000000,211.35,212.089,209.07,209.64,1307659,0
+ADSK.US,D,20231019,000000,210.33,210.93,205.2,206.07,1383567,0
+ADSK.US,D,20231020,000000,206.25,206.72,201.34,202.69,1060682,0
+ADSK.US,D,20231023,000000,201.62,203.17,198.82,199.72,1012616,0
+ADSK.US,D,20231024,000000,201.82,205.71,201.47,205.04,998821,0
+ADSK.US,D,20231025,000000,203.15,204.41,199.815,200.21,1155829,0
+ADSK.US,D,20231026,000000,201,202.4241,192.92,196.12,1944204,0
+ADSK.US,D,20231027,000000,196.25,197.11,192.88,195.15,1157419,0
+ADSK.US,D,20231030,000000,196.08,198.67,194.62,197.79,1084430,0
+ADSK.US,D,20231031,000000,198.29,198.625,195.32,197.63,1057757,0
+ADSK.US,D,20231101,000000,198.12,199.46,195.94,198.93,1066735,0
+ADSK.US,D,20231102,000000,199.51,200.28,192.01,199.24,1939964,0
+ADSK.US,D,20231103,000000,200.74,205.35,200.28,203.98,1354669,0
+ADSK.US,D,20231106,000000,203.17,203.33,199.84,201.99,1005558,0
+ADSK.US,D,20231107,000000,204.02,206.7495,202.79,205.31,910266,0
+ADSK.US,D,20231108,000000,206.16,207.92,205.36,206.93,745318,0
+ADSK.US,D,20231109,000000,208.02,208.88,204.4,204.68,844795,0
+ADSK.US,D,20231110,000000,205.26,211.05,203.715,210.58,1014854,0
+ADSK.US,D,20231113,000000,209.26,211.97,208.42,210.1,1055691,0
+ADSK.US,D,20231114,000000,214.54,218.07,213.97,217.36,1155581,0
+ADSK.US,D,20231115,000000,217.21,218.26,215.52,216.11,1031468,0
+ADSK.US,D,20231116,000000,216.1,217.5,213.887,215.02,1130496,0
+ADSK.US,D,20231117,000000,215.3,217.54,214.325,217.33,1131110,0
+ADSK.US,D,20231120,000000,217.49,221.965,217.18,219.7,1522678,0
+ADSK.US,D,20231121,000000,219,221.99,216.63,217.67,2109770,0
+ADSK.US,D,20231122,000000,201.25,208.55,200.05,202.66,4288913,0
+ADSK.US,D,20231124,000000,202.66,203.57,201.11,203.42,912476,0
+ADSK.US,D,20231127,000000,202.21,203.015,200.8476,202.26,1441400,0
+ADSK.US,D,20231128,000000,201.8,207.65,201.8,207.37,1573209,0
+ADSK.US,D,20231129,000000,210.03,217.385,210.03,213.85,2799538,0
+ADSK.US,D,20231130,000000,215.22,218.78,212.7,218.43,3073674,0
+ADSK.US,D,20231201,000000,218.27,225.255,217,224.93,1977263,0
+ADSK.US,D,20231204,000000,222.94,224.28,217.96,221.31,1747101,0
+ADSK.US,D,20231205,000000,220.01,220.84,216.79,220.45,1386581,0
+ADSK.US,D,20231206,000000,221.71,221.97,218.575,219.55,1463005,0
+ADSK.US,D,20231207,000000,220,224.46,219.045,223.84,1330421,0
+ADSK.US,D,20231208,000000,222.07,225.31,221.895,224.01,1073730,0
+ADSK.US,D,20231211,000000,224.51,228.28,224.51,226.09,1486994,0
+ADSK.US,D,20231212,000000,224.83,228.95,224.2525,227.94,1369313,0
+ADSK.US,D,20231213,000000,228.99,235,227.9,234.91,2051452,0
+ADSK.US,D,20231214,000000,235.36,242.635,235.255,240.81,3303631,0
+ADSK.US,D,20231215,000000,241.35,243.172,238.89,242.29,3179508,0
+ADSK.US,D,20231218,000000,240.79,242.47,236.35,239.14,1764866,0
+ADSK.US,D,20231219,000000,239.65,240.8,237.75,238.16,1528715,0
+ADSK.US,D,20231220,000000,237.33,241.56,235.715,236.71,1353566,0
+ADSK.US,D,20231221,000000,240.65,242.649,239.06,241.89,1024336,0
+ADSK.US,D,20231222,000000,243.74,244.0313,240.305,242.76,719925,0
+ADSK.US,D,20231226,000000,242.49,245.355,241.96,245.07,595012,0
+ADSK.US,D,20231227,000000,245.36,245.88,244.38,245.11,771953,0
+ADSK.US,D,20231228,000000,245.63,245.85,244.02,244.91,537238,0
+ADSK.US,D,20231229,000000,243.72,245.4,242.785,243.48,721532,0
+ADSK.US,D,20240102,000000,240.79,241.2,232.215,234.12,1443500,0
+ADSK.US,D,20240103,000000,231.71,231.71,227.04,227.19,1278943,0
+ADSK.US,D,20240104,000000,227.19,229.57,225.45,228.92,1552829,0
+ADSK.US,D,20240105,000000,228.77,231.86,228.41,229.52,1138296,0
+ADSK.US,D,20240108,000000,231,235.95,230.78,235.45,1447519,0
+ADSK.US,D,20240109,000000,233.5,236.675,232.63,235.96,878484,0
+ADSK.US,D,20240110,000000,236.19,239.175,235.77,238.82,964952,0
+ADSK.US,D,20240111,000000,239.53,241.02,237.34,240.65,1035448,0
+ADSK.US,D,20240112,000000,242.47,243.34,239.83,242.44,1012639,0
+ADSK.US,D,20240116,000000,240.28,242.68,240.13,241.5,1364804,0
+ADSK.US,D,20240117,000000,239.66,240.442,235.96,238.47,1330398,0
+ADSK.US,D,20240118,000000,238.35,241.94,237.85,241.18,1042706,0
+ADSK.US,D,20240119,000000,242.37,249.05,241.73,248.64,1205727,0
+ADSK.US,D,20240122,000000,250,252.8081,249.81,250.79,1441025,0
+ADSK.US,D,20240123,000000,251.18,253.24,249.31,252.78,1030074,0
+ADSK.US,D,20240124,000000,255,256.48,252.5,252.66,1174455,0
+ADSK.US,D,20240125,000000,255.62,255.8,250.53,251.75,1116062,0
+ADSK.US,D,20240126,000000,252.4,254.285,250.86,253.07,940236,0
+ADSK.US,D,20240129,000000,253.05,257.63,252.685,257.23,937343,0
+ADSK.US,D,20240130,000000,255.63,257.56,255.04,256.47,1204411,0
+ADSK.US,D,20240131,000000,255.02,256.93,251.73,253.81,2017382,0
+ADSK.US,D,20240201,000000,253.48,255.77,251.37,255.07,1214059,0
+ADSK.US,D,20240202,000000,254.5,259.2488,254.05,256.45,1592890,0
+ADSK.US,D,20240205,000000,255.84,256.42,251.74,252.81,1336118,0
+ADSK.US,D,20240206,000000,254.07,254.91,252.7,253.98,865174,0
+ADSK.US,D,20240207,000000,256.81,261,255.185,258.43,1125207,0
+ADSK.US,D,20240208,000000,258.08,262.9175,258.02,261.51,771127,0
+ADSK.US,D,20240209,000000,262.85,269.53,262.85,266.68,1828625,0
+ADSK.US,D,20240212,000000,265.91,267.31,261.5114,262.04,1055527,0
+ADSK.US,D,20240213,000000,254.14,258.7276,252.75,256.76,1341584,0
+ADSK.US,D,20240214,000000,259.41,263.03,259.13,262.17,925541,0
+ADSK.US,D,20240215,000000,264.74,264.94,259.59,261.25,724512,0
+ADSK.US,D,20240216,000000,261,261.435,257.2,258.3,1369454,0
+ADSK.US,D,20240220,000000,256.33,256.7,251.66,255.26,1277518,0
+ADSK.US,D,20240221,000000,252,252.68,249.13,252.52,742306,0
+ADSK.US,D,20240222,000000,258.65,260.33,255.77,256.98,1077877,0
+ADSK.US,D,20240223,000000,259.25,260,256.85,257.2,821491,0
+ADSK.US,D,20240226,000000,257.84,259.135,256.14,257.35,987824,0
+ADSK.US,D,20240227,000000,258.5,258.5994,255.96,256.95,951007,0
+ADSK.US,D,20240228,000000,254.8,258.84,254.66,255.25,1702995,0
+ADSK.US,D,20240229,000000,256.35,258.985,255,258.17,3331660,0
+ADSK.US,D,20240301,000000,275,279.53,258.6,264.74,3854244,0
+ADSK.US,D,20240304,000000,263.01,263.85,259.66,260.7,1945028,0
+ADSK.US,D,20240305,000000,257.35,257.51,246.17,247.29,1850322,0
+ADSK.US,D,20240306,000000,248.15,252.23,248.15,251.1,1008050,0
+ADSK.US,D,20240307,000000,252.89,256.09,250.89,253.84,1381047,0
+ADSK.US,D,20240308,000000,253.77,256.03,251.6902,251.86,881719,0
+ADSK.US,D,20240311,000000,252.31,259.11,251.38,258.26,1469357,0
+ADSK.US,D,20240312,000000,258.85,264.09,258.39,262.78,1437911,0
+ADSK.US,D,20240313,000000,262.91,264.075,258.51,258.7,1134330,0
+ADSK.US,D,20240314,000000,258.56,259.47,254.38,258.53,1227778,0
+ADSK.US,D,20240315,000000,256.66,258.04,253.13,254.24,3010936,0
+ADSK.US,D,20240318,000000,256.18,259.48,254.9,255.18,906396,0
+ADSK.US,D,20240319,000000,253.05,257.24,251.37,256.19,857664,0
+ADSK.US,D,20240320,000000,257.35,262.83,256.725,262.43,1260051,0
+ADSK.US,D,20240321,000000,265,268.9,263.9,265.75,1693437,0
+ADSK.US,D,20240322,000000,265.11,267.04,262.73,262.86,893034,0
+ADSK.US,D,20240325,000000,260.59,262.82,258.33,261.57,1076582,0
+ADSK.US,D,20240326,000000,262.02,264.63,261.51,261.67,939860,0
+ADSK.US,D,20240327,000000,260.59,262.295,258.03,260.97,992342,0
+ADSK.US,D,20240328,000000,261.31,262.95,259.74,260.42,896092,0
+ADSK.US,D,20240401,000000,259.9,260.75,256.385,259.44,791578,0
+ADSK.US,D,20240402,000000,249.55,252.76,247.19,248.71,1692080,0
+ADSK.US,D,20240403,000000,247.59,250.85,245.5,246.38,1326077,0
+ADSK.US,D,20240404,000000,248.54,252.675,243.73,244.81,1437758,0
+ADSK.US,D,20240405,000000,246,248.28,244.07,244.74,1330014,0
+ADSK.US,D,20240408,000000,244.76,247.145,244.39,245.89,1273523,0
+ADSK.US,D,20240409,000000,246.86,248.45,244.6,247.93,840676,0
+ADSK.US,D,20240410,000000,243.59,244.2,238.1,239.01,1285050,0
+ADSK.US,D,20240411,000000,239.06,242.56,237.5401,241.06,1171342,0
+ADSK.US,D,20240412,000000,236.58,238,234.05,236.98,1617057,0
+ADSK.US,D,20240415,000000,239.95,239.95,228.91,229.62,1385762,0
+ADSK.US,D,20240416,000000,230.4,230.43,227.57,228.24,2120161,0
+ADSK.US,D,20240417,000000,212.77,219.5,207.43,214.92,6357444,0
+ADSK.US,D,20240418,000000,214.56,214.755,206.23,210.63,4609060,0
+ADSK.US,D,20240419,000000,211.55,216.84,210.2,216.5,3157460,0
+ADSK.US,D,20240422,000000,218.7,219.27,214.33,217.13,1776476,0
+ADSK.US,D,20240423,000000,217.13,219.35,217.13,217.93,1504576,0
+ADSK.US,D,20240424,000000,217.35,218.615,214.15,215,2628238,0
+ADSK.US,D,20240425,000000,214.33,216.8,213.535,216.4,2211585,0
+ADSK.US,D,20240426,000000,215.77,219.3647,215.5,217.93,1277888,0
+ADSK.US,D,20240429,000000,218.38,219.085,214.49,216.78,1437021,0
+ADSK.US,D,20240430,000000,216.45,217.64,212.75,212.85,1427716,0
+ADSK.US,D,20240501,000000,211,216,209.08,210.71,1687750,0
+ADSK.US,D,20240502,000000,211.85,212.4,208.8,209.95,1589246,0
+ADSK.US,D,20240503,000000,214.37,217.35,214.14,215.19,1197081,0
+ADSK.US,D,20240506,000000,215.52,217.2,214.485,216.7,1343774,0
+ADSK.US,D,20240507,000000,216.38,216.74,213.45,214.62,1860058,0
+ADSK.US,D,20240508,000000,213.75,214.6799,213,213.95,1189663,0
+ADSK.US,D,20240509,000000,214.8,218.73,213.66,218.63,1487020,0
+ADSK.US,D,20240510,000000,219.43,220.73,216.61,217.77,1032861,0
+ADSK.US,D,20240513,000000,219.79,219.98,216.13,216.65,1465619,0
+ADSK.US,D,20240514,000000,215.76,217.055,214.74,215.83,1883340,0
+ADSK.US,D,20240515,000000,219.13,221.65,217.72,220.24,1251171,0
+ADSK.US,D,20240516,000000,219.95,221.26,218.43,220.43,1405406,0
+ADSK.US,D,20240517,000000,220.89,221.31,219.21,221.21,1568015,0
+ADSK.US,D,20240520,000000,221.4,221.98,219.84,221.4,1046066,0
+ADSK.US,D,20240521,000000,219.35,220.6,218,220.28,898270,0
+ADSK.US,D,20240522,000000,220.51,221.83,219.46,219.96,1214293,0
+ADSK.US,D,20240523,000000,221.07,221.2,214.52,215.16,1759341,0
+ADSK.US,D,20240524,000000,212.3,216.52,209,214.89,1496728,0
+ADSK.US,D,20240528,000000,213.63,213.63,209.75,210.45,1845428,0
+ADSK.US,D,20240529,000000,207.66,210.12,206.72,208.51,2968993,0
+ADSK.US,D,20240530,000000,207.1,207.1,199.55,199.93,4026509,0
+ADSK.US,D,20240531,000000,199.17,201.82,195.32,201.6,4174758,0
+ADSK.US,D,20240603,000000,219.59,222.209,208.34,210.82,8148968,0
+ADSK.US,D,20240604,000000,211,214.07,208.84,212,3179068,0
+ADSK.US,D,20240605,000000,213.69,218.27,212.98,216.28,2465964,0
+ADSK.US,D,20240606,000000,216.99,219.38,215.11,215.87,2064754,0
+ADSK.US,D,20240607,000000,215.94,216.72,215.09,216.05,2411227,0
+ADSK.US,D,20240610,000000,213.69,218.64,213.69,218.2,1901681,0
+ADSK.US,D,20240611,000000,211,215.2923,205.86,211.5,3714933,0
+ADSK.US,D,20240612,000000,219.44,223.29,214.5101,223.02,4046789,0
+ADSK.US,D,20240613,000000,221.79,224.53,221.04,223.1,2520181,0
+ADSK.US,D,20240614,000000,224.39,227.08,222.365,225.87,2562973,0
+ADSK.US,D,20240617,000000,235,242.82,230.6,240.51,5019817,0
+ADSK.US,D,20240618,000000,240.51,245.74,240.51,244.12,3377136,0
+ADSK.US,D,20240620,000000,243.56,244.61,240.9,243.51,2763225,0
+ADSK.US,D,20240621,000000,244.3,244.32,237.645,242.31,5677377,0
+ADSK.US,D,20240624,000000,239.67,241.84,239,239.17,2799030,0
+ADSK.US,D,20240625,000000,240.89,243.07,240.12,242.53,2760667,0
+ADSK.US,D,20240626,000000,240.49,245.3494,240.49,243.28,1717459,0
+ADSK.US,D,20240627,000000,243.45,246.545,242.4025,243.68,1239495,0
+ADSK.US,D,20240628,000000,243.04,248.1999,243.04,247.45,2851358,0
+ADSK.US,D,20240701,000000,248.62,249,242.2811,245.83,1172639,0
+ADSK.US,D,20240702,000000,245.84,248.95,245.77,247.86,1062737,0
+ADSK.US,D,20240703,000000,248.17,248.31,245.48,246.3,907920,0
+ADSK.US,D,20240705,000000,246.27,248.71,245.765,247.87,1344912,0
+ADSK.US,D,20240708,000000,246.1,249.33,245.4,247.96,1230197,0
+ADSK.US,D,20240709,000000,243.17,245.99,241.18,243.96,1709432,0
+ADSK.US,D,20240710,000000,243.68,247.33,241.42,247.05,1666348,0
+ADSK.US,D,20240711,000000,247.82,252.63,247.82,248.77,1268348,0
+ADSK.US,D,20240712,000000,249.12,255.55,248.63,253.45,1130333,0
+ADSK.US,D,20240715,000000,253.33,255.47,252.11,253.17,870302,0
+ADSK.US,D,20240716,000000,254.8,256.05,252.34,253.82,835911,0
+ADSK.US,D,20240717,000000,248.5,253,248.08,250.18,1239686,0
+ADSK.US,D,20240718,000000,249.68,249.68,240.64,242.81,1399128,0
+ADSK.US,D,20240719,000000,242.95,243.54,239.62,242.45,1120472,0
+ADSK.US,D,20240722,000000,245.48,245.79,242.9,245.26,712528,0
+ADSK.US,D,20240723,000000,244.96,247.31,244.63,246.23,693924,0
+ADSK.US,D,20240724,000000,244.59,245.23,239.01,239.45,1510935,0
+ADSK.US,D,20240725,000000,240.17,245.65,239.66,242.23,1680251,0
+ADSK.US,D,20240726,000000,243.8,245.3423,239.99,240.86,1267132,0
+ADSK.US,D,20240729,000000,242.55,244.03,240.345,242.58,723502,0
+ADSK.US,D,20240730,000000,244.19,245.63,240.06,243.34,1141886,0
+ADSK.US,D,20240731,000000,246.4,250.745,243.54,247.52,1289105,0
+ADSK.US,D,20240801,000000,247.09,248.61,238.57,241.78,1299610,0
+ADSK.US,D,20240802,000000,236.67,238,230.65,231.37,2812417,0
+ADSK.US,D,20240805,000000,226.7,228.25,223.03,225.72,2341177,0
+ADSK.US,D,20240806,000000,230.44,236.49,229.32,234.23,2183782,0
+ADSK.US,D,20240807,000000,236.56,240.03,232.36,232.57,875724,0
+ADSK.US,D,20240808,000000,236.17,239.4,233.43,239.29,911309,0
+ADSK.US,D,20240809,000000,238.16,242.28,237.84,240.44,876398,0
+ADSK.US,D,20240812,000000,240.17,241.7477,238.01,239.57,1000099,0
+ADSK.US,D,20240813,000000,242.1,245.59,241.6,244.61,1088042,0
+ADSK.US,D,20240814,000000,244.61,246.935,243.79,246.22,790843,0
+ADSK.US,D,20240815,000000,248.18,250.5,247.22,250.21,933858,0
+ADSK.US,D,20240816,000000,248.39,249.275,246.33,248.23,1075389,0
+ADSK.US,D,20240819,000000,248.5,251.44,248,251.11,1050162,0
+ADSK.US,D,20240820,000000,250.77,251.89,249.78,250.13,871431,0
+ADSK.US,D,20240821,000000,250.31,252.93,250.01,252.06,1055977,0
+ADSK.US,D,20240822,000000,253,253.215,249.58,249.91,796927,0
+ADSK.US,D,20240823,000000,254.32,255.79,251.85,255.26,1413872,0
+ADSK.US,D,20240826,000000,256.93,258.82,255.82,256.21,979760,0
+ADSK.US,D,20240827,000000,256,258.49,255.505,256.99,1059130,0
+ADSK.US,D,20240828,000000,256.01,256.98,252.58,254.62,1220811,0
+ADSK.US,D,20240829,000000,257.22,261.82,256.62,258.23,2225475,0
+ADSK.US,D,20240830,000000,270,275.68,258.03,258.4,4054902,0
+ADSK.US,D,20240903,000000,261.77,267.8299,256.83,257.83,2026711,0
+ADSK.US,D,20240904,000000,256.56,259.42,255.37,255.79,1472541,0
+ADSK.US,D,20240905,000000,257.02,257.02,249.86,251.77,2392723,0
+ADSK.US,D,20240906,000000,252.7,255,249.61,250.37,1487904,0
+ADSK.US,D,20240909,000000,251.62,256.05,251.55,255.67,1497390,0
+ADSK.US,D,20240910,000000,256.18,257.85,252.23,257.61,1895842,0
+ADSK.US,D,20240911,000000,255.63,259.67,251.94,258.98,2148442,0
+ADSK.US,D,20240912,000000,259.13,260.625,256.61,259.47,1216673,0
+ADSK.US,D,20240913,000000,260.59,264.55,260,263.96,1468637,0
+ADSK.US,D,20240916,000000,265.5,269,265,267.73,1410404,0
+ADSK.US,D,20240917,000000,268.09,270.245,266.4901,266.89,950014,0
+ADSK.US,D,20240918,000000,267.97,267.97,263.57,264.21,1155962,0
+ADSK.US,D,20240919,000000,270.25,272.34,267.7933,269.76,1911477,0
+ADSK.US,D,20240920,000000,270.58,272.72,266.5,267.29,2551359,0
+ADSK.US,D,20240923,000000,269.23,269.38,266.92,268.46,2070572,0
+ADSK.US,D,20240924,000000,267.94,270.115,266.62,269.65,870049,0
+ADSK.US,D,20240925,000000,268.95,270.735,267.565,268,1174516,0
+ADSK.US,D,20240926,000000,271.13,273.49,269.73,273.36,1108009,0
+ADSK.US,D,20240927,000000,273.36,274.5,271,271.9,614886,0
+ADSK.US,D,20240930,000000,274.84,275.85,272.06,275.48,1109835,0
+ADSK.US,D,20241001,000000,274.61,275,266.55,267.47,1043974,0
+ADSK.US,D,20241002,000000,267.92,271.9899,267.435,270.17,827262,0
+ADSK.US,D,20241003,000000,267.55,270.57,267.55,268.59,740033,0
+ADSK.US,D,20241004,000000,272.86,273.85,267.49,271.16,846556,0
+ADSK.US,D,20241007,000000,268.32,270.2362,266.015,267.23,757318,0
+ADSK.US,D,20241008,000000,268.19,276.26,267.51,275.08,1412998,0
+ADSK.US,D,20241009,000000,274.93,277.66,274.08,276.88,782074,0
+ADSK.US,D,20241010,000000,275,277.91,275,277.71,849171,0
+ADSK.US,D,20241011,000000,277.49,282.54,277.48,281.67,1332319,0
+ADSK.US,D,20241014,000000,283.15,286.43,281.25,285.31,1264083,0
+ADSK.US,D,20241015,000000,285.31,287.96,285.29,286.48,1602388,0
+ADSK.US,D,20241016,000000,288.18,289.36,284.9,289.19,1364344,0
+ADSK.US,D,20241017,000000,290.44,292.88,289.13,290.57,1808725,0
+ADSK.US,D,20241018,000000,290.57,294.13,290,292.99,1511702,0
+ADSK.US,D,20241021,000000,291.36,293.745,288.8,289.78,1254454,0
+ADSK.US,D,20241022,000000,287.54,290.525,286.25,288.48,1012736,0
+ADSK.US,D,20241023,000000,287.12,287.585,283.93,286.295,1209119,0
+ADSK.US,D,20241024,000000,288.55,289.17,285.51,285.77,1238311,0
+ADSK.US,D,20241025,000000,287.72,289,285.04,286.04,973419,0
+ADSK.US,D,20241028,000000,286.34,288.64,286.34,286.52,1016697,0
+ADSK.US,D,20241029,000000,286.32,290.2,284.4901,289.66,886987,0
+ADSK.US,D,20241030,000000,288.18,291.21,287.93,288.82,751563,0
+ADSK.US,D,20241031,000000,287.8,288.47,283.42,283.8,1488039,0
+ADSK.US,D,20241101,000000,282.83,289.26,281.605,286.57,1047852,0
+ADSK.US,D,20241104,000000,287.19,289.7563,285.32,287.62,896358,0
+ADSK.US,D,20241105,000000,288.84,293.06,287,291.79,1009401,0
+ADSK.US,D,20241106,000000,299,305.49,297.91,302.33,2258401,0
+ADSK.US,D,20241107,000000,302.95,306.225,301.05,305.51,1057217,0
+ADSK.US,D,20241108,000000,306.26,307.1729,305.02,305.56,968605,0
+ADSK.US,D,20241111,000000,305.46,314.7,304.64,313.89,1557009,0
+ADSK.US,D,20241112,000000,311.22,314.005,304.75,309.73,1748774,0
+ADSK.US,D,20241113,000000,308.63,315.73,307.9095,313.14,1273488,0
+ADSK.US,D,20241114,000000,310.225,312.88,305.98,306.65,1545643,0
+ADSK.US,D,20241115,000000,305.06,305.08,297.12,299.15,2300222,0
+ADSK.US,D,20241118,000000,299.36,303.01,297,302.05,920116,0
+ADSK.US,D,20241119,000000,298.13,306.4,298.02,305.2,1348276,0
+ADSK.US,D,20241120,000000,305.925,308.38,303.15,307.84,1442321,0
+ADSK.US,D,20241121,000000,310,317.45,308.25,315.41,1602211,0
+ADSK.US,D,20241122,000000,315.96,321.9,315.04,321.27,1905591,0
+ADSK.US,D,20241125,000000,324.53,326.62,318.69,319.39,2967370,0
+ADSK.US,D,20241126,000000,320.79,320.99,316.54,317.96,2519923,0
+ADSK.US,D,20241127,000000,293.2,301.47,289.65,290.64,3442326,0
+ADSK.US,D,20241129,000000,289.03,292.62,289.03,291.9,1317760,0
+ADSK.US,D,20241202,000000,291.74,297.941,291.44,296.65,2073018,0
+ADSK.US,D,20241203,000000,294.14,301.59,293.5,298.96,1944513,0
+ADSK.US,D,20241204,000000,302.72,304.97,299.89,304.23,1528707,0
+ADSK.US,D,20241205,000000,302.53,307.25,301.32,305.17,1378778,0
+ADSK.US,D,20241206,000000,305.92,309.43,305.56,307.71,1377635,0
+ADSK.US,D,20241209,000000,308,311.51,305.72,308.55,1599948,0
+ADSK.US,D,20241210,000000,306.16,307.795,303.63,303.99,1110152,0
+ADSK.US,D,20241211,000000,305.37,310.9,304.755,307.46,1261847,0
+ADSK.US,D,20241212,000000,305.42,310.29,304.485,309.34,998087,0
+ADSK.US,D,20241213,000000,308.13,308.36,302.95,303.77,1131021,0
+ADSK.US,D,20241216,000000,303.93,307.14,302.37,304.89,1186216,0
+ADSK.US,D,20241217,000000,302.63,303.4,299.47,302.82,1781589,0
+ADSK.US,D,20241218,000000,303.71,304.07,291.47,292.83,1845067,0
+ADSK.US,D,20241219,000000,293.65,297.82,290.94,293.63,1381222,0
+ADSK.US,D,20241220,000000,290.7,299.735,288.54,298.12,4191162,0
+ADSK.US,D,20241223,000000,297.99,298.45,294.36,297.49,876162,0
+ADSK.US,D,20241224,000000,297.55,301.23,296.68,301.23,560019,0
+ADSK.US,D,20241226,000000,299.43,301.7325,299.43,300.28,646806,0
+ADSK.US,D,20241227,000000,298.64,298.84,294.57,297.59,1041680,0
+ADSK.US,D,20241230,000000,292.99,298.9224,291.7427,297.53,1191164,0
+ADSK.US,D,20241231,000000,298.55,298.55,294.9749,295.57,708130,0
+ADSK.US,D,20250102,000000,297.75,298.01,291.8,293.32,975387,0
+ADSK.US,D,20250103,000000,295.23,296.9999,292.49,294.06,1176263,0
+ADSK.US,D,20250106,000000,293.11,296.9038,291.18,292.51,1231416,0
+ADSK.US,D,20250107,000000,290.72,294.7,289.03,290.82,1018638,0
+ADSK.US,D,20250108,000000,294.16,298.6938,292.75,296.37,1369285,0
+ADSK.US,D,20250110,000000,291.37,292.605,284.47,284.96,2352388,0
+ADSK.US,D,20250113,000000,281.42,287.04,279.8359,284.82,1869610,0
+ADSK.US,D,20250114,000000,285.07,289.31,284.82,286.87,1137566,0
+ADSK.US,D,20250115,000000,293.47,296.1925,290.735,290.94,1554209,0
+ADSK.US,D,20250116,000000,290.44,293.35,288.69,290.08,1077281,0
+ADSK.US,D,20250117,000000,296.25,296.25,290.62,291.45,1466127,0
+ADSK.US,D,20250121,000000,294.62,297.75,294.05,296.91,1192088,0
+ADSK.US,D,20250122,000000,297.42,302.21,297.01,301.45,1498497,0
+ADSK.US,D,20250123,000000,297.61,301.5,297.5,301.08,1157580,0
+ADSK.US,D,20250124,000000,301.18,302.55,300.13,300.83,764142,0
+ADSK.US,D,20250127,000000,295.28,302.8499,293.57,299.07,1365493,0
+ADSK.US,D,20250128,000000,306,314.1,301.28,309.93,2088987,0
+ADSK.US,D,20250129,000000,307.3,308,302.2,304.17,1083711,0
+ADSK.US,D,20250130,000000,306.8,311.5,306.6995,309.95,1255759,0
+ADSK.US,D,20250131,000000,311.77,317.05,311.025,311.34,1285325,0
+ADSK.US,D,20250203,000000,309.11,310,302.38,306.23,1447594,0
+ADSK.US,D,20250204,000000,307.58,308.92,304.485,306.85,884744,0
+ADSK.US,D,20250205,000000,306.87,311.64,303.97,311.36,947975,0
+ADSK.US,D,20250206,000000,311.5,312.08,306.46,307.7,988061,0
+ADSK.US,D,20250207,000000,308.5,310.19,300.14,301.15,1485871,0
+ADSK.US,D,20250210,000000,303.77,308.72,301.64,304.99,1761632,0
+ADSK.US,D,20250211,000000,302.06,304.28,298.0515,299.72,1375553,0
+ADSK.US,D,20250212,000000,294.32,298.33,293.14,297.28,1400157,0
+ADSK.US,D,20250213,000000,297.5,303.55,297.45,303.48,1288094,0
+ADSK.US,D,20250214,000000,303.48,304.97,301.3,302.72,924111,0
+ADSK.US,D,20250218,000000,300,300.52,291.02,295.66,2746349,0
+ADSK.US,D,20250219,000000,293.68,299.67,292.41,299.06,1601502,0
+ADSK.US,D,20250220,000000,298.93,298.93,289.89,291.02,1578613,0
+ADSK.US,D,20250221,000000,290.04,291.39,284.51,285,1670215,0
+ADSK.US,D,20250224,000000,287,287.16,280.51,285.26,1374192,0
+ADSK.US,D,20250225,000000,285.04,285.78,280.66,283.72,1873591,0
+ADSK.US,D,20250226,000000,284.26,289.5963,284.17,285.67,1295678,0
+ADSK.US,D,20250227,000000,286.15,293.17,282.31,282.35,3083029,0
+ADSK.US,D,20250228,000000,279.42,285,267.12,274.21,5094238,0
+ADSK.US,D,20250303,000000,278.26,280.46,270.61,272.03,2524490,0
+ADSK.US,D,20250304,000000,270.64,271,262.8,267.43,2430727,0
+ADSK.US,D,20250305,000000,265.69,268.7499,262.72,267.24,1788828,0
+ADSK.US,D,20250306,000000,262.41,266.5,259.24,260.39,1641717,0
+ADSK.US,D,20250307,000000,259.58,261.345,252.175,259.75,3448343,0
+ADSK.US,D,20250310,000000,256.61,256.925,246.31,248.4,3198642,0
+ADSK.US,D,20250311,000000,247.56,254.38,246.95,250.85,2776658,0
+ADSK.US,D,20250312,000000,254.5,255.905,250.11,251.85,2432090,0
+ADSK.US,D,20250313,000000,251.85,252.665,244.85,246.93,1498391,0
+ADSK.US,D,20250314,000000,248.99,254.8899,248.99,254.43,1303405,0
+ADSK.US,D,20250317,000000,252.96,263.25,252.625,260.62,1785331,0
+ADSK.US,D,20250318,000000,259.95,261.355,257.98,259.95,1509767,0
+ADSK.US,D,20250319,000000,263.07,271.63,263,268.3,1930286,0
+ADSK.US,D,20250320,000000,268.05,271.471,266.1359,267.82,1465445,0
+ADSK.US,D,20250321,000000,262.45,268.38,262.45,267.25,2014388,0
+ADSK.US,D,20250324,000000,271.96,272.305,269.02,269.19,1660804,0
+ADSK.US,D,20250325,000000,270.59,273.79,270.59,273.08,1068536,0
+ADSK.US,D,20250326,000000,271.71,274.26,270.285,271.21,1092851,0
+ADSK.US,D,20250327,000000,268.5,273.52,268.2,269.81,1230461,0
+ADSK.US,D,20250328,000000,267.29,268.57,260.93,261.63,1233412,0
+ADSK.US,D,20250331,000000,259.02,262.17,255.18,261.8,1845016,0
+ADSK.US,D,20250401,000000,261.18,264.9,258.275,264.61,1042881,0
+ADSK.US,D,20250402,000000,260.12,269.67,259.35,267.93,1245655,0
+ADSK.US,D,20250403,000000,256.98,260.43,254.03,257.15,1791070,0
+ADSK.US,D,20250404,000000,250.11,252.66,244.39,245.51,3161429,0
+ADSK.US,D,20250407,000000,237.625,253.96,232.67,243.62,3597346,0
+ADSK.US,D,20250408,000000,249.71,251.49,235.195,238.84,1838404,0
+ADSK.US,D,20250409,000000,238.08,265.14,237.2455,263.53,2456881,0
+ADSK.US,D,20250410,000000,257.16,259.2,248.5848,256.92,2238847,0
+ADSK.US,D,20250411,000000,256.92,260.7932,251.415,258.45,1274688,0
+ADSK.US,D,20250414,000000,263,263.64,258.2,260.71,1261670,0
+ADSK.US,D,20250415,000000,262.4,266.55,262,265.34,1082257,0
+ADSK.US,D,20250416,000000,261.79,266.145,257.91,260.16,1323199,0
+ADSK.US,D,20250417,000000,262.3,262.385,258.14,259.47,1053435,0
+ADSK.US,D,20250421,000000,255.92,256.52,250.46,254.27,1277332,0
+ADSK.US,D,20250422,000000,257.81,263.14,256.0404,261.14,1073030,0
+ADSK.US,D,20250423,000000,265.49,270.8,263.58,264.44,1021885,0
+ADSK.US,D,20250424,000000,265.54,272.77,265.025,271.71,1303510,0
+ADSK.US,D,20250425,000000,271.3,272.2675,268.77,269.93,1308109,0
+ADSK.US,D,20250428,000000,269.79,273.5564,269.42,271.47,1171975,0
+ADSK.US,D,20250429,000000,270.8,273.18,270.4,272.89,820619,0
+ADSK.US,D,20250430,000000,270.405,274.87,267.61,274.25,1226321,0
+ADSK.US,D,20250501,000000,276.14,278.57,273.135,273.49,1303907,0
+ADSK.US,D,20250502,000000,278.3,281.19,276.32,279.99,959634,0
+ADSK.US,D,20250505,000000,278.19,283.27,278.19,280.07,894591,0
+ADSK.US,D,20250506,000000,277.88,281.3,276.21,278.64,678259,0
+ADSK.US,D,20250507,000000,279.38,284.77,279.37,283.36,1271178,0
+ADSK.US,D,20250508,000000,284.89,291.35,284.06,289.62,1148983,0
+ADSK.US,D,20250509,000000,289.8,291.99,285.77,287.48,906924,0
+ADSK.US,D,20250512,000000,295.95,297.86,292.5159,293.2,1500040,0
+ADSK.US,D,20250513,000000,294.18,298.83,292.95,297.01,1220271,0
+ADSK.US,D,20250514,000000,295.85,297.99,294.65,295.54,1353254,0
+ADSK.US,D,20250515,000000,294.97,297.18,294.4,295.78,1780917,0
+ADSK.US,D,20250516,000000,296.1,298.21,294.82,298.08,1901746,0
+ADSK.US,D,20250519,000000,294.59,297.25,293,295.9,1635597,0
+ADSK.US,D,20250520,000000,294.59,295.9,292.27,295.84,1388343,0
+ADSK.US,D,20250521,000000,292.77,297.79,291.8,292.93,1831367,0
+ADSK.US,D,20250522,000000,292.39,296.44,292.37,295,2366754,0
+ADSK.US,D,20250523,000000,295,304.8,291.5301,295.35,3197268,0
+ADSK.US,D,20250527,000000,297.52,301.18,294.79,300.36,2132842,0
+ADSK.US,D,20250528,000000,301,303.1,298.86,299.23,1477584,0
+ADSK.US,D,20250529,000000,300.48,301.18,294.795,297,1250690,0
+ADSK.US,D,20250530,000000,297.49,298,293.71,296.12,4533966,0
+ADSK.US,D,20250602,000000,294.41,295.88,291.24,295.26,1023810,0
+ADSK.US,D,20250603,000000,295.12,299.72,294.475,299.52,1525839,0
+ADSK.US,D,20250604,000000,299.1,301.43,298.04,298.36,1031342,0
+ADSK.US,D,20250605,000000,298.36,300.67,297.22,298.22,1091225,0
+ADSK.US,D,20250606,000000,300.17,300.18,297.405,297.86,941748,0
+ADSK.US,D,20250609,000000,297,298.785,290.63,297.21,1316928,0
+ADSK.US,D,20250610,000000,298.41,298.52,295.97,297.54,896703,0
+ADSK.US,D,20250611,000000,298,299.12,295.98,296.77,1198816,0
+ADSK.US,D,20250612,000000,296.92,299.67,296.11,298.57,1054553,0
+ADSK.US,D,20250613,000000,294.09,296.69,291.14,292.16,1129747,0
+ADSK.US,D,20250616,000000,293.35,299.39,292.9,299.3,1384851,0
+ADSK.US,D,20250617,000000,298.4,300.52,295.81,296.85,1070084,0
+ADSK.US,D,20250618,000000,296.85,297.57,293.76,295.19,1110810,0
+ADSK.US,D,20250620,000000,297.75,299.7,295.08,297.21,2874699,0
+ADSK.US,D,20250623,000000,297.82,301.18,293.49,300.95,1829121,0
+ADSK.US,D,20250624,000000,304.02,306.06,301.92,304.19,1470094,0
+ADSK.US,D,20250625,000000,304.38,305,302.02,302.37,1226456,0
+ADSK.US,D,20250626,000000,303.485,305.76,300.71,304.93,1159968,0
+ADSK.US,D,20250627,000000,307.47,309.84,304.86,305.13,1703022,0
+ADSK.US,D,20250630,000000,307.465,310.23,305.7568,309.57,1570557,0
+ADSK.US,D,20250701,000000,308.41,312.51,306.15,311.67,2001276,0
+ADSK.US,D,20250702,000000,309.88,310.82,306.32,310.34,1139562,0
+ADSK.US,D,20250703,000000,312.18,318.25,310.34,316.66,836362,0
+ADSK.US,D,20250707,000000,317.73,319.49,313.81,315.31,1409761,0
+ADSK.US,D,20250708,000000,317.21,319.13,314.71,314.91,1457680,0
+ADSK.US,D,20250709,000000,316.07,316.6,300,307.27,2562665,0
+ADSK.US,D,20250710,000000,300,300.48,281.65,286.11,4699680,0
+ADSK.US,D,20250711,000000,285.61,286.16,279.9,280.39,2442001,0
+ADSK.US,D,20250714,000000,298.37,298.37,286.685,294.55,3745155,0
+ADSK.US,D,20250715,000000,293.26,294.73,288.65,288.96,1831332,0
+ADSK.US,D,20250716,000000,289.79,290.93,286.515,289.47,1350047,0
+ADSK.US,D,20250717,000000,289.67,292.38,288.86,292.16,1639346,0
+ADSK.US,D,20250718,000000,293.71,297.7,292.3,297.03,2421297,0
+ADSK.US,D,20250721,000000,296.09,298.77,294.81,295.16,1592107,0
+ADSK.US,D,20250722,000000,296.45,300.6,295.58,299.43,1198284,0
+ADSK.US,D,20250723,000000,300.905,302.4,298.49,300.98,1683070,0
+ADSK.US,D,20250724,000000,301.01,302.29,299.0438,301.1,1286983,0
+ADSK.US,D,20250725,000000,301.71,304.36,300.07,303.28,1025279,0
+ADSK.US,D,20250728,000000,304.58,306.11,303.22,304.47,720252,0
+ADSK.US,D,20250729,000000,305.18,307.78,304.43,306.61,1121006,0
+ADSK.US,D,20250730,000000,306.08,309.81,305.485,308.14,960712,0
+ADSK.US,D,20250731,000000,307.92,309.2,302.24,303.11,1492206,0
+ADSK.US,D,20250801,000000,301.26,301.505,294.98,297.02,1346177,0
+ADSK.US,D,20250804,000000,299.25,302.91,298.985,302.5,933678,0
+ADSK.US,D,20250805,000000,303.9,304.25,298.855,299.2,816198,0
+ADSK.US,D,20250806,000000,300.83,305.33,300.15,305.18,1163565,0
+ADSK.US,D,20250807,000000,305.75,306.18,288.93,292.99,1383166,0
+ADSK.US,D,20250808,000000,293.025,294.54,289.22,290.68,1540570,0
+ADSK.US,D,20250811,000000,290.67,292.225,282.96,284.62,2227759,0
+ADSK.US,D,20250812,000000,285.11,286.465,280.39,283.03,2345718,0
+ADSK.US,D,20250813,000000,284.72,287.09,280.85,287.01,1974935,0
+ADSK.US,D,20250814,000000,286.07,287.08,282.665,283.75,1412053,0
+ADSK.US,D,20250815,000000,285.06,288.53,284.245,286.73,1149627,0
+ADSK.US,D,20250818,000000,287.185,290.3,286.665,289.655,936455,0
+ADSK.US,D,20250819,000000,290.375,294.19,289.17,289.24,1170433,0
+ADSK.US,D,20250820,000000,289.89,290.05,286.725,288.63,1058383,0
+ADSK.US,D,20250821,000000,286.53,287.425,285.17,286.06,1184561,0
+ADSK.US,D,20250822,000000,286.5,291.3,285.28,290.23,1116927,0
+ADSK.US,D,20250825,000000,290.39,291.225,284.305,285.34,1180346,0
+ADSK.US,D,20250826,000000,285.34,286.67,281.75,282.45,1922290,0
+ADSK.US,D,20250827,000000,283.46,286.57,283.2,285.95,1389281,0
+ADSK.US,D,20250828,000000,288.66,294.49,287.785,288.49,4151634,0
+ADSK.US,D,20250829,000000,318,326.45,307.26,314.7,4904604,0
+ADSK.US,D,20250902,000000,313.02,319.47,312.645,319.16,2665431,0
+ADSK.US,D,20250903,000000,320.3,324.37,314.3801,317.51,1943176,0
+ADSK.US,D,20250904,000000,318.575,320,312.6,319.93,1422089,0
+ADSK.US,D,20250905,000000,322.64,326.85,320.48,326.37,1632170,0
+ADSK.US,D,20250908,000000,326.88,329.09,324.42,326.79,1794042,0
+ADSK.US,D,20250909,000000,326.69,326.87,323.17,325.19,1271595,0
+ADSK.US,D,20250910,000000,325.37,325.5,321.97,323.8,1323719,0
+ADSK.US,D,20250911,000000,325.24,326.4999,323.14,324.52,1484094,0
+ADSK.US,D,20250912,000000,324.54,324.63,318.76,319.045,1077476,0
+ADSK.US,D,20250915,000000,318.71,321.47,318.505,321.07,1034053,0
+ADSK.US,D,20250916,000000,320.88,321.02,316.17,318.51,1171854,0
+ADSK.US,D,20250917,000000,319.56,322.68,317.4,319.28,1758546,0
+ADSK.US,D,20250918,000000,321.73,326.71,319.82,323.04,1883635,0
+ADSK.US,D,20250919,000000,325.03,326.54,320.85,322.67,3364367,0
+ADSK.US,D,20250922,000000,321.39,326.47,318.67,324.39,1696100,0
+ADSK.US,D,20250923,000000,323.45,325.16,322.01,324.86,1417899,0
+ADSK.US,D,20250924,000000,325.49,326.35,322.45,323.52,1102604,0
+ADSK.US,D,20250925,000000,322.47,322.97,319.16,320.17,1057835,0
+ADSK.US,D,20250926,000000,320.17,323.44,319.385,322.88,850783,0
+ADSK.US,D,20250929,000000,325,326.11,320.94,322.03,1162086,0
+ADSK.US,D,20250930,000000,322.23,322.23,314.84,317.67,1159904,0
+ADSK.US,D,20251001,000000,318.79,320.54,311.63,315.73,1786969,0
+ADSK.US,D,20251002,000000,314.825,321.57,314.36,320.91,1367021,0
+ADSK.US,D,20251003,000000,320.15,321.57,318.0979,318.9,971928,0
+ADSK.US,D,20251006,000000,322,326.2,320.13,323.43,1569013,0
+ADSK.US,D,20251007,000000,323.11,324,309.57,314.19,1468959,0
+ADSK.US,D,20251008,000000,315,315.82,309.16,311.41,1429719,0
+ADSK.US,D,20251009,000000,310.5,312.9313,305.81,310.32,1357055,0
+ADSK.US,D,20251010,000000,309.08,312.29,302.43,303.5,1480604,0
+ADSK.US,D,20251013,000000,303.63,308.7,302.6569,307.97,982664,0
+ADSK.US,D,20251014,000000,304.58,308.46,303.11,306.59,1338585,0
+ADSK.US,D,20251015,000000,308.65,310,303.18,305.08,992934,0
+ADSK.US,D,20251016,000000,307.76,308.91,298.8,299.82,1066453,0
+ADSK.US,D,20251017,000000,299.32,305.26,298.91,303.66,2202107,0
+ADSK.US,D,20251020,000000,305,308.08,304.32,307.95,885207,0
+ADSK.US,D,20251021,000000,307.95,311.47,306.975,310.57,710356,0
+ADSK.US,D,20251022,000000,309.82,311.28,305.12,308.15,1471746,0
+ADSK.US,D,20251023,000000,304,310.1,304,309.84,1006935,0
+ADSK.US,D,20251024,000000,313.01,314.51,311.15,312.88,953311,0
+ADSK.US,D,20251027,000000,313.35,314.1689,311.134,313.53,938161,0
+ADSK.US,D,20251028,000000,312.87,315,310.73,311.08,919448,0
+ADSK.US,D,20251029,000000,306.53,307,296.02,297.08,1682473,0
+ADSK.US,D,20251030,000000,295.25,303.57,295.25,300.77,1527835,0
+ADSK.US,D,20251031,000000,300.42,302.695,297.92,301.34,1076836,0
+ADSK.US,D,20251103,000000,302.99,304.8825,299.4,303.64,1079374,0
+ADSK.US,D,20251104,000000,302.26,304.13,299.17,300.86,1301029,0
+ADSK.US,D,20251105,000000,301.23,302.44,299.32,300.96,1251060,0
+ADSK.US,D,20251106,000000,299.46,299.9,293.72,294.86,1165922,0
+ADSK.US,D,20251107,000000,294.6,297.47,293.5101,297.18,950645,0
+ADSK.US,D,20251110,000000,297.4,299.55,293.06,298.72,1194442,0
+ADSK.US,D,20251111,000000,299.17,302.43,297.9545,301.86,855608,0
+ADSK.US,D,20251112,000000,301.55,303.2,300.3,301.74,1191188,0
+ADSK.US,D,20251113,000000,300.5,301.79,296.37,297.17,1123054,0
+ADSK.US,D,20251114,000000,295.81,301.3,292.57,299.39,1049790,0
+ADSK.US,D,20251117,000000,299.53,299.53,290.89,291.96,1081362,0
+ADSK.US,D,20251118,000000,292.865,294.35,289.06,292.23,1526322,0
+ADSK.US,D,20251119,000000,291.6,293.805,290.09,291.19,1359257,0
+ADSK.US,D,20251120,000000,295.26,296.9,286.43,286.945,1212496,0
+ADSK.US,D,20251121,000000,288.69,293.13,286.32,290.8,1359411,0
+ADSK.US,D,20251124,000000,291.35,292.8,288.95,289.85,3027949,0
+ADSK.US,D,20251125,000000,290.28,297.67,287.08,294.43,2336449,0
+ADSK.US,D,20251126,000000,313.97,320,299.13,301.38,4686436,0
+ADSK.US,D,20251128,000000,300.29,304,299.4215,303.34,912380,0
+ADSK.US,D,20251201,000000,301.165,307.37,300.315,305.12,1464791,0
+ADSK.US,D,20251202,000000,306.06,310.84,305.31,310.25,1625716,0
+ADSK.US,D,20251203,000000,308.76,312.62,305.48,307.24,1346745,0
+ADSK.US,D,20251204,000000,307.8,309.295,303.77,305.85,1458262,0
+ADSK.US,D,20251205,000000,306,307.8253,304.3,306.74,1558849,0
+ADSK.US,D,20251208,000000,307.6,309.22,298.63,301.39,1667883,0
+ADSK.US,D,20251209,000000,301.07,303.65,299.53,300.75,1393896,0
+ADSK.US,D,20251210,000000,299.46,304.69,297.52,300.1,1792998,0
+ADSK.US,D,20251211,000000,299.93,305,298.2017,300.925,1534488,0
+ADSK.US,D,20251212,000000,302.48,302.48,296.33,297.64,1425199,0
+ADSK.US,D,20251215,000000,299.21,301.47,292.38,294.31,2281065,0
+ADSK.US,D,20251216,000000,294.31,296.22,291.8762,293.98,1482515,0
+ADSK.US,D,20251217,000000,294.13,298.303,292.05,292.97,1390861,0
+ADSK.US,D,20251218,000000,294.645,300.03,293.77,299.24,1960433,0
+ADSK.US,D,20251219,000000,299.92,301.58,297.9,300.08,3311291,0
+ADSK.US,D,20251222,000000,301.38,303.7935,299.365,300.47,1412174,0
+ADSK.US,D,20251223,000000,298.86,300.38,295.605,297.58,1128450,0
+ADSK.US,D,20251224,000000,297.67,298.65,296.51,298.21,320820,0
+ADSK.US,D,20251226,000000,298.42,300.72,298.34,300.71,439324,0
+ADSK.US,D,20251229,000000,299.08,303.1,299.08,301.23,657024,0
+ADSK.US,D,20251230,000000,299.53,301.66,299.06,299.54,627770,0
+ADSK.US,D,20251231,000000,298.62,299.07,295.85,296.01,749198,0
+ADSK.US,D,20260102,000000,296,296.06,282.51,286.73,1317734,0
+ADSK.US,D,20260105,000000,288.04,293.1,286.63,288.66,1463866,0
+ADSK.US,D,20260106,000000,288.51,294.24,287.52,293.17,1264640,0
+ADSK.US,D,20260107,000000,294.73,296.8,293.04,293.79,987829,0
+ADSK.US,D,20260108,000000,291,292.05,273.8,276.58,2778308,0
+ADSK.US,D,20260109,000000,276.8,278.45,273.8,276.02,1820914,0
+ADSK.US,D,20260112,000000,275.91,279.32,274.0201,277.89,1204693,0
+ADSK.US,D,20260113,000000,277.5,279.34,266.7732,270.63,2170982,0
+ADSK.US,D,20260114,000000,268.95,271.01,259.27,261.28,2221446,0
+ADSK.US,D,20260115,000000,262.23,264.0799,259.76,262.26,1773912,0
+ADSK.US,D,20260116,000000,262.72,266.4,260.7225,265.69,3839421,0
+ADSK.US,D,20260120,000000,261.54,262.49,252.55,253.87,2671169,0
+ADSK.US,D,20260121,000000,253.87,257.49,253.34,257.44,2342632,0
+ADSK.US,D,20260122,000000,268.71,271.44,263.045,269.77,3157384,0
+ADSK.US,D,20260123,000000,269.41,271.285,266.87,270,1493407,0
+ADSK.US,D,20260126,000000,270.41,274.2499,269.76,272.34,1804347,0
+ADSK.US,D,20260127,000000,271.2,272.05,264.58786,268.09,1458702,0
+ADSK.US,D,20260128,000000,268.51,271.12,266.605,268.33,1268078,0
+ADSK.US,D,20260129,000000,260,260.4651,247.2,255.68,3642124,0
+ADSK.US,D,20260130,000000,253.585,255.67,250.95,252.87,1739341,0
+ADSK.US,D,20260202,000000,259.61,259.66,253.75,255.57,1622136,0
+ADSK.US,D,20260203,000000,250.01,251.64,238.95,240.79,3540404,0
+ADSK.US,D,20260204,000000,238.76,249.85,236.22,243.41,2728465,0
+ADSK.US,D,20260205,000000,245.5,246.79,236.78,238.06,3414216,0
+ADSK.US,D,20260206,000000,239.65,242.44,234,240.4,2139901,0
+ADSK.US,D,20260209,000000,238.86,243.085,236.43,242.53,1524693,0
+ADSK.US,D,20260210,000000,242.68,247.12,241.16,243.58,2324268,0
+ADSK.US,D,20260211,000000,234.12,239.8,229.52,232.59,2622461,0
+ADSK.US,D,20260212,000000,232.6,235.19,216.01,223.49,5413610,0
+ADSK.US,D,20260213,000000,223.83,233.63,222.88,231.22,2752943,0
+ADSK.US,D,20260217,000000,228.1,229.335,221.09,225.32,2629418,0
+ADSK.US,D,20260218,000000,224.49,230.09,223.21,229.6,2009455,0
diff --git a/daily/us/nasdaq stocks/1/advb.us.txt b/daily/us/nasdaq stocks/1/advb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2177a329ec04825955453cb8a592167bebc55cd9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/advb.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADVB.US,D,20250306,000000,4,4.1,3.6,3.65,525444,0
+ADVB.US,D,20250307,000000,3.73,3.84,3.31,3.65,778791,0
+ADVB.US,D,20250310,000000,3.16,3.79,3.16,3.5141,141577,0
+ADVB.US,D,20250311,000000,3.06,3.9059,3.06,3.8,86020,0
+ADVB.US,D,20250312,000000,3.9,3.9,3.4,3.7394,212288,0
+ADVB.US,D,20250313,000000,3.59,3.7,3.45,3.53,9810,0
+ADVB.US,D,20250314,000000,3.6,3.8,3.45,3.78,46701,0
+ADVB.US,D,20250317,000000,3.81,3.98,3.52,3.89,67350,0
+ADVB.US,D,20250318,000000,3.9,3.9,3.55,3.65,32365,0
+ADVB.US,D,20250319,000000,3.51,3.8,3.51,3.66,41849,0
+ADVB.US,D,20250320,000000,3.68,3.755,3.51,3.68,35415,0
+ADVB.US,D,20250321,000000,3.69,3.85,3.69,3.84,61743,0
+ADVB.US,D,20250324,000000,3.85,3.98,3.74,3.9001,66572,0
+ADVB.US,D,20250325,000000,3.84,3.98,3.83,3.8901,37865,0
+ADVB.US,D,20250326,000000,3.96,3.96,3.96,3.96,727,0
+ADVB.US,D,20250327,000000,3.9253,3.97,3.75,3.97,2828,0
+ADVB.US,D,20250328,000000,3.98,4,3.72,4,8709,0
+ADVB.US,D,20250331,000000,3.92,3.92,3.81,3.92,3138,0
+ADVB.US,D,20250401,000000,3.99,3.99,3.7,3.8283,7312,0
+ADVB.US,D,20250402,000000,3.8,4,3.09,3.67,551739,0
+ADVB.US,D,20250403,000000,3.55,3.79,3.2,3.49,64411,0
+ADVB.US,D,20250404,000000,3.35,3.65,3.16,3.36,122365,0
+ADVB.US,D,20250407,000000,3.31,3.77,2.72,2.9,59846,0
+ADVB.US,D,20250408,000000,2.89,2.89,1.76,1.81,38081,0
+ADVB.US,D,20250409,000000,1.82,2.1,1.7617,1.975,41563,0
+ADVB.US,D,20250410,000000,1.98,1.98,1.76,1.8,6135,0
+ADVB.US,D,20250411,000000,1.8,1.9,1.47,1.71,83070,0
+ADVB.US,D,20250414,000000,1.87,2.2,1.64,1.83,261941,0
+ADVB.US,D,20250415,000000,1.85,2.045,1.75,1.9,34370,0
+ADVB.US,D,20250416,000000,1.81,2.04,1.7386,1.92,4115,0
+ADVB.US,D,20250417,000000,1.92,2.151,1.76,1.81,86395,0
+ADVB.US,D,20250421,000000,1.81,1.955,1.66,1.67,29971,0
+ADVB.US,D,20250422,000000,1.96,1.96,1.71,1.77,4339,0
+ADVB.US,D,20250423,000000,1.78,1.9,1.66,1.9,9982,0
+ADVB.US,D,20250424,000000,1.9,1.98,1.7448,1.86,16635,0
+ADVB.US,D,20250425,000000,1.9,1.915,1.8,1.81,25130,0
+ADVB.US,D,20250428,000000,1.81,2.4,1.81,2,25388,0
+ADVB.US,D,20250429,000000,1.97,2.18,1.81,2.0002,30585,0
+ADVB.US,D,20250430,000000,2.17,2.2213,1.92,1.9206,108944,0
+ADVB.US,D,20250501,000000,1.9606,2.0481,1.9,1.91,55134,0
+ADVB.US,D,20250502,000000,1.95,2.06,1.95,1.95,53433,0
+ADVB.US,D,20250505,000000,1.95,2.2516,1.92,2.07,103175,0
+ADVB.US,D,20250506,000000,2.07,2.44,1.655,1.91,1389212,0
+ADVB.US,D,20250507,000000,1.89,2.02,1.55,1.6501,386558,0
+ADVB.US,D,20250508,000000,1.5,1.69,1,1.07,855154,0
+ADVB.US,D,20250509,000000,1.12,1.16,0.9489,0.9489,137959,0
+ADVB.US,D,20250512,000000,1.05,1.29,0.8603,0.8955,279551,0
+ADVB.US,D,20250513,000000,0.93,1.06,0.9251,1.02,148175,0
+ADVB.US,D,20250514,000000,1.18,1.29,1.1306,1.19,308239,0
+ADVB.US,D,20250515,000000,1.15,1.18,1.1252,1.16,34524,0
+ADVB.US,D,20250516,000000,1.13,1.28,1.13,1.27,21436,0
+ADVB.US,D,20250519,000000,1.28,1.28,1.18,1.25,16171,0
+ADVB.US,D,20250520,000000,1.23,1.25,1.19,1.2009,55437,0
+ADVB.US,D,20250521,000000,1.25,1.25,1.175,1.18,23188,0
+ADVB.US,D,20250522,000000,1.2,1.25,1.13,1.19,40286,0
+ADVB.US,D,20250523,000000,1.18,1.2199,1.14,1.14,27284,0
+ADVB.US,D,20250527,000000,1.17,1.24,1.15,1.2,14230,0
+ADVB.US,D,20250528,000000,1.22,1.22,1.1601,1.1601,8950,0
+ADVB.US,D,20250529,000000,1.17,1.2,1.1,1.11,23528,0
+ADVB.US,D,20250530,000000,1.07,1.0799,0.9862,1.0299,26135,0
+ADVB.US,D,20250602,000000,1.09,1.09,0.95,0.95,29447,0
+ADVB.US,D,20250603,000000,0.99,1.05,0.97,1,101590,0
+ADVB.US,D,20250604,000000,1,1.02,0.9551,0.959,83409,0
+ADVB.US,D,20250605,000000,0.95,0.9897,0.93,0.9305,16732,0
+ADVB.US,D,20250606,000000,0.925,0.99,0.9201,0.94,52204,0
+ADVB.US,D,20250609,000000,0.9805,1,0.9216,0.9284,31590,0
+ADVB.US,D,20250610,000000,0.94,0.9857,0.9201,0.931,30318,0
+ADVB.US,D,20250611,000000,0.98,0.98,0.931,0.95,65559,0
+ADVB.US,D,20250612,000000,0.96,0.977999,0.94,0.9581,20008,0
+ADVB.US,D,20250613,000000,0.97,0.97,0.9151,0.9599,60244,0
+ADVB.US,D,20250616,000000,0.9786,0.9786,0.915,0.9223,46328,0
+ADVB.US,D,20250617,000000,0.9799,0.9799,0.83,0.834,117166,0
+ADVB.US,D,20250618,000000,0.85,0.8601,0.7751,0.7751,100039,0
+ADVB.US,D,20250620,000000,0.795101,0.795101,0.6902,0.693,245059,0
+ADVB.US,D,20250623,000000,0.7349,0.7564,0.69,0.72,96622,0
+ADVB.US,D,20250624,000000,0.71,0.749,0.6804,0.742399,142268,0
+ADVB.US,D,20250625,000000,0.7498,0.7498,0.673,0.68,168681,0
+ADVB.US,D,20250626,000000,0.682,0.686,0.5621,0.6358,288411,0
+ADVB.US,D,20250627,000000,0.6729,0.8,0.6298,0.71,1097547,0
+ADVB.US,D,20250630,000000,0.715,0.715,0.6596,0.7,153619,0
+ADVB.US,D,20250701,000000,0.6958,0.74,0.6821,0.724001,104019,0
+ADVB.US,D,20250702,000000,0.7023,0.7246,0.6828,0.7,39064,0
+ADVB.US,D,20250703,000000,0.6721,0.7079,0.672,0.681,76136,0
+ADVB.US,D,20250707,000000,0.6762,0.6915,0.6635,0.664,47109,0
+ADVB.US,D,20250708,000000,0.6805,0.6941,0.661,0.662,36259,0
+ADVB.US,D,20250709,000000,0.67,0.687,0.6601,0.671251,51705,0
+ADVB.US,D,20250710,000000,0.6967,0.7852,0.673,0.7852,282288,0
+ADVB.US,D,20250711,000000,0.7616,0.8082,0.742501,0.752,138087,0
+ADVB.US,D,20250714,000000,0.845,0.91,0.7325,0.8,590186,0
+ADVB.US,D,20250715,000000,0.787,0.8731,0.7501,0.799699,290652,0
+ADVB.US,D,20250716,000000,0.7968,0.7968,0.7299,0.7854,291051,0
+ADVB.US,D,20250717,000000,0.77,0.8065,0.714,0.7367,217547,0
+ADVB.US,D,20250718,000000,0.728,0.7449,0.6556,0.6868,395546,0
+ADVB.US,D,20250721,000000,0.6868,0.759999,0.622,0.6422,299926,0
+ADVB.US,D,20250722,000000,0.64,0.6423,0.6115,0.6366,170462,0
+ADVB.US,D,20250723,000000,0.6175,0.627999,0.5903,0.62,235563,0
+ADVB.US,D,20250724,000000,0.6051,0.645001,0.5115,0.5401,389851,0
+ADVB.US,D,20250725,000000,0.5239,0.53,0.46,0.4998,298125,0
+ADVB.US,D,20250728,000000,0.49,0.5999,0.49,0.533,410078,0
+ADVB.US,D,20250729,000000,0.525,0.5651,0.5013,0.54,224374,0
+ADVB.US,D,20250730,000000,0.534501,0.5427,0.4862,0.5078,239537,0
+ADVB.US,D,20250731,000000,0.5075,0.5075,0.4624,0.4624,135676,0
+ADVB.US,D,20250801,000000,0.4624,0.473949,0.4213,0.4274,297368,0
+ADVB.US,D,20250804,000000,0.437,0.505999,0.4211,0.434,127331,0
+ADVB.US,D,20250805,000000,0.434,0.7,0.3708,0.3859,26516977,0
+ADVB.US,D,20250806,000000,0.36,0.3946,0.3551,0.362,2161546,0
+ADVB.US,D,20250807,000000,0.3527,0.512,0.3451,0.3801,12234632,0
+ADVB.US,D,20250808,000000,0.354,0.4,0.3432,0.38,1219918,0
+ADVB.US,D,20250811,000000,0.3686,0.3939,0.36,0.376,209697,0
+ADVB.US,D,20250812,000000,0.372001,0.42,0.372001,0.40445,304683,0
+ADVB.US,D,20250813,000000,0.4066,0.43,0.3851,0.4016,259082,0
+ADVB.US,D,20250814,000000,0.4019,0.44,0.3855,0.4381,422562,0
+ADVB.US,D,20250815,000000,0.425,0.45,0.4201,0.441,325881,0
+ADVB.US,D,20250818,000000,0.442,0.442,0.41751,0.4201,117489,0
+ADVB.US,D,20250819,000000,0.4258,0.439999,0.4,0.4,114804,0
+ADVB.US,D,20250820,000000,0.407,0.429,0.39,0.3952,109941,0
+ADVB.US,D,20250821,000000,0.4,0.43,0.3952,0.4182,105997,0
+ADVB.US,D,20250822,000000,0.4167,0.47,0.41525,0.4221,326589,0
+ADVB.US,D,20250825,000000,0.4297,0.4847,0.425,0.4799,275879,0
+ADVB.US,D,20250826,000000,0.4676,0.48,0.44,0.4429,68825,0
+ADVB.US,D,20250827,000000,0.4449,0.4449,0.396,0.408,192898,0
+ADVB.US,D,20250828,000000,0.401,0.44,0.4,0.4301,66579,0
+ADVB.US,D,20250829,000000,0.4129,0.46,0.41,0.4214,239760,0
+ADVB.US,D,20250902,000000,0.436,0.469,0.4253,0.4577,53839,0
+ADVB.US,D,20250903,000000,0.453,0.453,0.4311,0.4495,92701,0
+ADVB.US,D,20250904,000000,0.4411,0.55,0.41,0.4299,2615566,0
+ADVB.US,D,20250905,000000,0.4125,0.44,0.372,0.4176,311630,0
+ADVB.US,D,20250908,000000,0.4051,0.44,0.4001,0.43,78200,0
+ADVB.US,D,20250909,000000,0.4381,0.449,0.41,0.4369,268531,0
+ADVB.US,D,20250910,000000,0.43,0.5199,0.43,0.499,302970,0
+ADVB.US,D,20250911,000000,0.48,0.536,0.430501,0.4876,554475,0
+ADVB.US,D,20250912,000000,0.464159,0.5249,0.464159,0.5181,523971,0
+ADVB.US,D,20250915,000000,0.4968,0.54,0.4808,0.5201,391914,0
+ADVB.US,D,20250916,000000,0.5194,0.586399,0.511,0.562,396080,0
+ADVB.US,D,20250917,000000,0.5719,0.6495,0.562,0.563,641811,0
+ADVB.US,D,20250918,000000,0.5501,0.616,0.5166,0.5634,214676,0
+ADVB.US,D,20250919,000000,0.5863,0.5946,0.45,0.4666,818633,0
+ADVB.US,D,20250922,000000,0.46,0.4885,0.430501,0.4549,178848,0
+ADVB.US,D,20250923,000000,0.455,0.499,0.45,0.456,98707,0
+ADVB.US,D,20250924,000000,0.46475,0.499,0.4501,0.4866,64337,0
+ADVB.US,D,20250925,000000,0.48,0.49,0.45,0.47,69255,0
+ADVB.US,D,20250926,000000,0.48,0.48,0.4222,0.445799,132321,0
+ADVB.US,D,20250929,000000,0.4324,0.4589,0.423,0.4515,76496,0
+ADVB.US,D,20250930,000000,0.4478,0.4536,0.4286,0.4481,64441,0
+ADVB.US,D,20251001,000000,0.4529,0.4683,0.4333,0.448,89680,0
+ADVB.US,D,20251002,000000,0.4337,0.469799,0.4337,0.4562,104332,0
+ADVB.US,D,20251003,000000,0.4512,0.4744,0.4512,0.466,139313,0
+ADVB.US,D,20251006,000000,0.47,0.4899,0.466,0.4833,45656,0
+ADVB.US,D,20251007,000000,0.475,0.491,0.457,0.4761,89669,0
+ADVB.US,D,20251008,000000,0.4801,0.4931,0.4451,0.4696,1283191,0
+ADVB.US,D,20251009,000000,0.4701,0.5001,0.4572,0.478,477247,0
+ADVB.US,D,20251010,000000,0.499,0.51,0.455,0.4901,2386940,0
+ADVB.US,D,20251013,000000,0.4797,0.49,0.4114,0.4233,411816,0
+ADVB.US,D,20251014,000000,0.4191,0.4297,0.3901,0.4187,112076,0
+ADVB.US,D,20251015,000000,0.43,0.4499,0.4123,0.4224,46410,0
+ADVB.US,D,20251016,000000,0.414,0.4442,0.404,0.404,51951,0
+ADVB.US,D,20251017,000000,0.4,0.5032,0.3904,0.4805,1868557,0
+ADVB.US,D,20251020,000000,0.485,0.4853,0.43,0.4319,584839,0
+ADVB.US,D,20251021,000000,0.455,0.62,0.4197,0.4915,9662820,0
+ADVB.US,D,20251022,000000,0.47,0.4748,0.441,0.4424,648630,0
+ADVB.US,D,20251023,000000,0.445,0.466,0.4233,0.44,323610,0
+ADVB.US,D,20251024,000000,0.441,0.4657,0.4319,0.4457,147827,0
+ADVB.US,D,20251027,000000,0.4396,0.4584,0.4283,0.4502,240495,0
+ADVB.US,D,20251028,000000,0.451188,0.4573,0.4301,0.4409,160502,0
+ADVB.US,D,20251029,000000,0.45,0.4708,0.4459,0.4553,186542,0
+ADVB.US,D,20251030,000000,0.45,0.6578,0.446,0.5671,27255492,0
+ADVB.US,D,20251031,000000,0.5547,0.5885,0.4721,0.4806,1821826,0
+ADVB.US,D,20251103,000000,0.468,0.482,0.451,0.4603,557002,0
+ADVB.US,D,20251104,000000,0.45,0.477016,0.442,0.4557,282737,0
+ADVB.US,D,20251105,000000,0.4536,0.4856,0.4351,0.4428,211864,0
+ADVB.US,D,20251106,000000,0.443,0.467681,0.42,0.4395,456772,0
+ADVB.US,D,20251107,000000,0.4301,0.4302,0.4014,0.406,275041,0
+ADVB.US,D,20251110,000000,0.4,0.4289,0.39,0.4076,135984,0
+ADVB.US,D,20251111,000000,0.4302,0.4648,0.4101,0.43205,267637,0
+ADVB.US,D,20251112,000000,0.4309,0.4589,0.424,0.4521,170930,0
+ADVB.US,D,20251113,000000,0.4628,0.4628,0.4291,0.4481,217209,0
+ADVB.US,D,20251114,000000,0.4196,0.444399,0.4082,0.4366,238216,0
+ADVB.US,D,20251117,000000,0.44,0.44,0.4,0.413,148123,0
+ADVB.US,D,20251118,000000,0.413,0.422281,0.4012,0.4136,80107,0
+ADVB.US,D,20251119,000000,0.428,0.4341,0.4133,0.4133,55182,0
+ADVB.US,D,20251120,000000,0.4195,0.4289,0.375,0.3775,243529,0
+ADVB.US,D,20251121,000000,0.38,0.3988,0.361,0.3711,118359,0
+ADVB.US,D,20251124,000000,0.4,0.494,0.3711,0.424,1213782,0
+ADVB.US,D,20251125,000000,0.448,0.448,0.4175,0.42,97403,0
+ADVB.US,D,20251126,000000,0.43,0.4326,0.4071,0.4153,147867,0
+ADVB.US,D,20251128,000000,0.42,0.4611,0.4153,0.4201,152999,0
+ADVB.US,D,20251201,000000,0.41,0.4488,0.4075,0.41,55892,0
+ADVB.US,D,20251202,000000,0.41,0.427,0.39,0.3902,97675,0
+ADVB.US,D,20251203,000000,0.415,0.415,0.372,0.3899,129364,0
+ADVB.US,D,20251204,000000,0.3879,0.3967,0.3773,0.3802,34193,0
+ADVB.US,D,20251205,000000,0.385,0.4032,0.3702,0.3831,53575,0
+ADVB.US,D,20251208,000000,0.3949,0.396,0.360001,0.362,133567,0
+ADVB.US,D,20251209,000000,0.37,0.385,0.365,0.3666,6795297,0
+ADVB.US,D,20251210,000000,0.39635,0.4198,0.32,0.38,19562967,0
+ADVB.US,D,20251211,000000,0.3437,0.3689,0.3437,0.3656,490225,0
+ADVB.US,D,20251212,000000,0.3496,0.4,0.3403,0.3985,797738,0
+ADVB.US,D,20251215,000000,0.3859,0.3975,0.361,0.3921,183664,0
+ADVB.US,D,20251216,000000,0.3803,0.388,0.31,0.388,142157,0
+ADVB.US,D,20251217,000000,0.3611,0.3875,0.3543,0.3875,49749,0
+ADVB.US,D,20251218,000000,0.358,0.3605,0.3439,0.3443,33248,0
+ADVB.US,D,20251219,000000,0.32,0.365,0.32,0.3643,61185,0
+ADVB.US,D,20251222,000000,0.3614,0.3643,0.3316,0.3643,41831,0
+ADVB.US,D,20251223,000000,0.3515,0.383,0.3425,0.369,62910,0
+ADVB.US,D,20251224,000000,0.36,0.375,0.3502,0.375,53545,0
+ADVB.US,D,20251226,000000,0.32,0.3695,0.32,0.3666,153196,0
+ADVB.US,D,20251229,000000,0.3556,0.35799,0.3257,0.3336,120054,0
+ADVB.US,D,20251230,000000,0.33,0.3599,0.32,0.3386,115957,0
+ADVB.US,D,20251231,000000,0.3442,0.348,0.2801,0.2918,272725,0
+ADVB.US,D,20260102,000000,0.3006,0.3131,0.286,0.3021,30373,0
+ADVB.US,D,20260105,000000,0.32075,0.3379,0.3096,0.3366,76899,0
+ADVB.US,D,20260106,000000,0.329,0.35,0.3223,0.35,45638,0
+ADVB.US,D,20260107,000000,0.35,0.36,0.3334,0.3511,31707,0
+ADVB.US,D,20260108,000000,0.359,0.359,0.3302,0.3545,13610,0
+ADVB.US,D,20260109,000000,0.3596,0.36,0.3428,0.3589,32888,0
+ADVB.US,D,20260112,000000,0.3393,0.3593,0.323,0.3577,28506,0
+ADVB.US,D,20260113,000000,0.335,0.3408,0.32,0.332,17604,0
+ADVB.US,D,20260114,000000,0.32,0.3289,0.3122,0.3289,19959,0
+ADVB.US,D,20260115,000000,0.3287,0.3287,0.3077,0.3167,18732,0
+ADVB.US,D,20260116,000000,0.31,0.3167,0.2941,0.296,19224,0
+ADVB.US,D,20260120,000000,0.3,0.3426,0.2925,0.325,139174,0
+ADVB.US,D,20260121,000000,0.35,0.37,0.316,0.3267,31823,0
+ADVB.US,D,20260122,000000,0.3052,0.3498,0.3052,0.3404,49292,0
+ADVB.US,D,20260123,000000,0.332,0.3403,0.29,0.3192,75990,0
+ADVB.US,D,20260126,000000,0.295,0.3509,0.295,0.3091,18603,0
+ADVB.US,D,20260127,000000,0.31,0.3206,0.301,0.3011,10590,0
+ADVB.US,D,20260128,000000,0.3011,0.3106,0.2938,0.3071,36311,0
+ADVB.US,D,20260129,000000,0.3058,0.3058,0.254,0.276936,119362,0
+ADVB.US,D,20260130,000000,0.3,0.3027,0.2928,0.3019,25925,0
+ADVB.US,D,20260202,000000,0.3,0.3,0.2754,0.283899,38837,0
+ADVB.US,D,20260203,000000,0.2661,0.295,0.2661,0.2772,20564,0
+ADVB.US,D,20260204,000000,0.2723,0.2723,0.25,0.2646,36697,0
+ADVB.US,D,20260205,000000,0.2506,0.258,0.2311,0.239,80589,0
+ADVB.US,D,20260206,000000,0.23,0.232,0.2111,0.2319,27643,0
+ADVB.US,D,20260209,000000,0.2463,0.2463,0.23,0.2375,9022,0
+ADVB.US,D,20260210,000000,0.2375,0.2473,0.2375,0.245,876,0
+ADVB.US,D,20260211,000000,0.2453,0.25,0.2375,0.247,4448,0
+ADVB.US,D,20260212,000000,0.25,0.25,0.2375,0.2375,18824,0
+ADVB.US,D,20260213,000000,0.2485,0.25,0.24,0.2401,37771,0
+ADVB.US,D,20260217,000000,0.253,0.253,0.238,0.2386,7643,0
+ADVB.US,D,20260218,000000,0.2092,0.225,0.2014,0.21305,409326,0
diff --git a/daily/us/nasdaq stocks/1/agncp.us.txt b/daily/us/nasdaq stocks/1/agncp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e8aaeb1963bf4fc345767d3e6f56eee26ccd3fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agncp.us.txt	
@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCP.US,D,20200218,000000,23.745,23.755,23.717,23.717,351985,0
+AGNCP.US,D,20200219,000000,23.745,23.774,23.717,23.717,392003,0
+AGNCP.US,D,20200220,000000,23.736,23.793,23.717,23.793,306994,0
+AGNCP.US,D,20200221,000000,23.793,23.831,23.765,23.765,458114,0
+AGNCP.US,D,20200224,000000,23.611,23.641,23.498,23.574,913025,0
+AGNCP.US,D,20200225,000000,23.688,23.688,23.498,23.537,490608,0
+AGNCP.US,D,20200226,000000,23.537,23.611,23.537,23.545,331303,0
+AGNCP.US,D,20200227,000000,23.45,23.507,22.832,23.298,578002,0
+AGNCP.US,D,20200228,000000,23.194,23.194,22.651,23.061,3491178,0
+AGNCP.US,D,20200302,000000,22.947,23.155,22.637,22.974,536943,0
+AGNCP.US,D,20200303,000000,23.031,23.441,22.974,23.079,256193,0
+AGNCP.US,D,20200304,000000,23.47,23.537,23.071,23.517,71143,0
+AGNCP.US,D,20200305,000000,23.241,23.422,23.241,23.403,222808,0
+AGNCP.US,D,20200306,000000,23.298,23.298,22.899,23.203,177390,0
+AGNCP.US,D,20200309,000000,22.832,22.915,21.901,22.689,220718,0
+AGNCP.US,D,20200310,000000,22.832,22.917,22.217,22.357,116117,0
+AGNCP.US,D,20200311,000000,22.214,22.252,20.929,21.186,240119,0
+AGNCP.US,D,20200312,000000,18.38,19.988,16.03,16.64,512856,0
+AGNCP.US,D,20200313,000000,17.6,17.946,16.677,16.886,347451,0
+AGNCP.US,D,20200316,000000,16.648,16.735,15.697,15.801,836820,0
+AGNCP.US,D,20200317,000000,15.983,16.458,14.488,14.603,516997,0
+AGNCP.US,D,20200318,000000,14.175,14.242,8.3718,9.3895,909714,0
+AGNCP.US,D,20200319,000000,9.58,15.34,9.57,14.28,1214354,0
+AGNCP.US,D,20200320,000000,14.27,15.203,13.357,13.432,854845,0
+AGNCP.US,D,20200323,000000,13.652,13.938,12.148,13.614,542341,0
+AGNCP.US,D,20200324,000000,13.794,16.011,13.794,14.784,702574,0
+AGNCP.US,D,20200325,000000,14.414,17.952,14.414,15.335,440791,0
+AGNCP.US,D,20200326,000000,16.182,19.398,16.182,18.133,592740,0
+AGNCP.US,D,20200327,000000,17.79,19.446,17.381,19.265,713536,0
+AGNCP.US,D,20200330,000000,19.873,19.873,17.609,17.875,597202,0
+AGNCP.US,D,20200331,000000,17.762,17.762,17.134,17.134,283286,0
+AGNCP.US,D,20200401,000000,16.468,16.99,16.178,16.304,833037,0
+AGNCP.US,D,20200402,000000,16.352,17.453,16.063,17.424,521001,0
+AGNCP.US,D,20200403,000000,17.907,17.907,16.439,17.366,389182,0
+AGNCP.US,D,20200406,000000,18.061,19.905,18.061,19.808,509877,0
+AGNCP.US,D,20200407,000000,20.223,20.43,19.359,19.692,211702,0
+AGNCP.US,D,20200408,000000,19.886,20.513,19.886,20.455,323757,0
+AGNCP.US,D,20200409,000000,20.996,21.063,20.368,20.754,666821,0
+AGNCP.US,D,20200413,000000,21.034,21.034,19.558,20.281,333763,0
+AGNCP.US,D,20200414,000000,20.368,20.629,20.016,20.32,159827,0
+AGNCP.US,D,20200415,000000,19.518,19.876,19.123,19.297,144305,0
+AGNCP.US,D,20200416,000000,19.712,19.78,19.065,19.78,66048,0
+AGNCP.US,D,20200417,000000,20.629,20.86,19.934,20.802,234853,0
+AGNCP.US,D,20200420,000000,20.523,21.029,20.378,20.465,124605,0
+AGNCP.US,D,20200421,000000,20.271,20.754,19.847,20.638,135279,0
+AGNCP.US,D,20200422,000000,20.986,20.986,20.185,20.233,49760,0
+AGNCP.US,D,20200423,000000,20.223,20.455,20.079,20.195,126930,0
+AGNCP.US,D,20200424,000000,20.175,20.205,19.75,19.808,162078,0
+AGNCP.US,D,20200427,000000,19.886,20.233,19.828,19.982,173344,0
+AGNCP.US,D,20200428,000000,20.011,20.59,20.011,20.513,68597,0
+AGNCP.US,D,20200429,000000,20.552,20.842,20.243,20.764,270430,0
+AGNCP.US,D,20200430,000000,20.301,21.217,20.301,21.005,114404,0
+AGNCP.US,D,20200501,000000,20.329,20.744,20.329,20.706,45586,0
+AGNCP.US,D,20200504,000000,20.658,20.88,20.523,20.523,60605,0
+AGNCP.US,D,20200505,000000,20.62,20.909,20.571,20.696,65230,0
+AGNCP.US,D,20200506,000000,20.658,20.832,20.658,20.726,29808,0
+AGNCP.US,D,20200507,000000,20.832,21.034,20.658,20.686,66780,0
+AGNCP.US,D,20200508,000000,20.851,21.044,20.774,20.812,47720,0
+AGNCP.US,D,20200511,000000,20.802,20.802,20.397,20.532,60203,0
+AGNCP.US,D,20200512,000000,20.368,20.784,20.049,20.079,174206,0
+AGNCP.US,D,20200513,000000,20.079,20.127,19.345,19.548,159388,0
+AGNCP.US,D,20200514,000000,19.5,19.799,18.921,19.75,94190,0
+AGNCP.US,D,20200515,000000,19.596,19.876,19.355,19.789,78044,0
+AGNCP.US,D,20200518,000000,19.934,20.233,19.75,20.233,57786,0
+AGNCP.US,D,20200519,000000,20.213,20.445,20.055,20.291,79388,0
+AGNCP.US,D,20200520,000000,20.296,20.503,20.255,20.455,37145,0
+AGNCP.US,D,20200521,000000,20.417,20.465,20.201,20.426,29860,0
+AGNCP.US,D,20200522,000000,20.465,20.465,20.271,20.445,20272,0
+AGNCP.US,D,20200526,000000,20.542,20.812,20.542,20.624,44572,0
+AGNCP.US,D,20200527,000000,20.744,20.774,20.513,20.686,47636,0
+AGNCP.US,D,20200528,000000,20.754,20.784,20.638,20.706,59650,0
+AGNCP.US,D,20200529,000000,20.736,20.754,20.61,20.638,29531,0
+AGNCP.US,D,20200601,000000,20.629,20.88,20.629,20.706,77075,0
+AGNCP.US,D,20200602,000000,20.754,20.764,20.571,20.726,46905,0
+AGNCP.US,D,20200603,000000,20.764,20.918,20.754,20.774,92179,0
+AGNCP.US,D,20200604,000000,20.802,20.895,20.678,20.736,220044,0
+AGNCP.US,D,20200605,000000,20.948,21.098,20.764,21.005,239790,0
+AGNCP.US,D,20200608,000000,21.189,21.323,21.034,21.257,209326,0
+AGNCP.US,D,20200609,000000,21.257,21.315,21.079,21.237,133741,0
+AGNCP.US,D,20200610,000000,21.237,21.373,20.899,21.295,96381,0
+AGNCP.US,D,20200611,000000,20.851,20.957,20.581,20.744,164799,0
+AGNCP.US,D,20200612,000000,20.842,21.131,20.426,20.736,165166,0
+AGNCP.US,D,20200615,000000,19.915,20.784,19.75,20.59,89146,0
+AGNCP.US,D,20200616,000000,20.784,21.189,20.726,20.754,104693,0
+AGNCP.US,D,20200617,000000,20.754,20.754,20.638,20.663,29360,0
+AGNCP.US,D,20200618,000000,20.513,20.58,20.346,20.417,40904,0
+AGNCP.US,D,20200619,000000,20.542,20.59,20.417,20.455,44064,0
+AGNCP.US,D,20200622,000000,20.329,20.668,20.223,20.668,31411,0
+AGNCP.US,D,20200623,000000,20.638,20.793,20.61,20.686,183165,0
+AGNCP.US,D,20200624,000000,20.754,20.754,20.465,20.716,86163,0
+AGNCP.US,D,20200625,000000,20.561,20.593,20.301,20.339,86779,0
+AGNCP.US,D,20200626,000000,20.407,20.407,20.195,20.378,44706,0
+AGNCP.US,D,20200629,000000,20.378,20.378,20.069,20.329,56748,0
+AGNCP.US,D,20200630,000000,20.441,20.672,20.155,20.195,242851,0
+AGNCP.US,D,20200701,000000,20.254,20.46,20.244,20.431,117052,0
+AGNCP.US,D,20200702,000000,20.549,20.657,20.146,20.195,103378,0
+AGNCP.US,D,20200706,000000,20.504,20.6,20.401,20.588,260701,0
+AGNCP.US,D,20200707,000000,20.5,20.608,20.45,20.568,89446,0
+AGNCP.US,D,20200708,000000,20.588,20.952,20.529,20.922,38333,0
+AGNCP.US,D,20200709,000000,20.775,20.889,20.549,20.696,31552,0
+AGNCP.US,D,20200710,000000,20.757,20.893,20.568,20.814,81047,0
+AGNCP.US,D,20200713,000000,20.912,20.981,20.598,20.598,75808,0
+AGNCP.US,D,20200714,000000,20.598,20.745,20.578,20.726,63902,0
+AGNCP.US,D,20200715,000000,20.726,21.04,20.726,21.04,376598,0
+AGNCP.US,D,20200716,000000,20.981,21.257,20.932,21.188,141542,0
+AGNCP.US,D,20200717,000000,21.109,21.197,21.006,21.089,29508,0
+AGNCP.US,D,20200720,000000,21.099,21.443,21.099,21.414,78085,0
+AGNCP.US,D,20200721,000000,21.414,21.699,21.414,21.62,89810,0
+AGNCP.US,D,20200722,000000,21.63,21.648,21.414,21.552,19001,0
+AGNCP.US,D,20200723,000000,21.581,21.729,21.561,21.571,55382,0
+AGNCP.US,D,20200724,000000,21.443,21.581,21.434,21.443,22815,0
+AGNCP.US,D,20200727,000000,21.434,21.709,21.345,21.63,40848,0
+AGNCP.US,D,20200728,000000,21.532,21.729,21.384,21.434,66802,0
+AGNCP.US,D,20200729,000000,21.591,21.788,21.542,21.709,36087,0
+AGNCP.US,D,20200730,000000,21.65,21.827,21.552,21.64,37924,0
+AGNCP.US,D,20200731,000000,21.748,21.827,21.591,21.64,40473,0
+AGNCP.US,D,20200803,000000,21.729,21.866,21.65,21.807,26382,0
+AGNCP.US,D,20200804,000000,21.965,21.965,21.66,21.768,31435,0
+AGNCP.US,D,20200805,000000,21.832,21.925,21.788,21.856,39537,0
+AGNCP.US,D,20200806,000000,21.866,21.974,21.729,21.974,26574,0
+AGNCP.US,D,20200807,000000,21.738,22.024,21.738,21.974,31186,0
+AGNCP.US,D,20200810,000000,21.974,22.368,21.915,22.21,102366,0
+AGNCP.US,D,20200811,000000,22.22,22.397,22.2,22.21,56984,0
+AGNCP.US,D,20200812,000000,22.22,22.279,22.165,22.22,28059,0
+AGNCP.US,D,20200813,000000,22.191,22.417,22.073,22.161,86539,0
+AGNCP.US,D,20200814,000000,22.082,22.289,22.054,22.269,24822,0
+AGNCP.US,D,20200817,000000,22.2,22.446,22.102,22.446,19748,0
+AGNCP.US,D,20200818,000000,22.407,22.407,22.285,22.309,48286,0
+AGNCP.US,D,20200819,000000,22.259,22.456,22.23,22.387,33946,0
+AGNCP.US,D,20200820,000000,22.476,22.594,22.392,22.505,27261,0
+AGNCP.US,D,20200821,000000,22.515,22.604,22.314,22.358,29184,0
+AGNCP.US,D,20200824,000000,22.495,22.495,22.368,22.397,31740,0
+AGNCP.US,D,20200825,000000,22.299,22.437,22.299,22.348,42083,0
+AGNCP.US,D,20200826,000000,22.417,22.613,22.348,22.495,66406,0
+AGNCP.US,D,20200827,000000,22.491,22.52,22.368,22.505,16691,0
+AGNCP.US,D,20200828,000000,22.476,22.515,22.377,22.427,18042,0
+AGNCP.US,D,20200831,000000,22.368,22.458,22.092,22.151,70925,0
+AGNCP.US,D,20200901,000000,22.24,22.376,22.024,22.299,37330,0
+AGNCP.US,D,20200902,000000,22.254,22.436,22.122,22.328,18399,0
+AGNCP.US,D,20200903,000000,22.024,22.269,22.024,22.24,41995,0
+AGNCP.US,D,20200904,000000,22.259,22.273,22.122,22.23,49275,0
+AGNCP.US,D,20200908,000000,22.2,22.368,22.112,22.2,55266,0
+AGNCP.US,D,20200909,000000,22.24,22.348,22.2,22.333,36667,0
+AGNCP.US,D,20200910,000000,22.28,22.368,22.161,22.22,49219,0
+AGNCP.US,D,20200911,000000,22.22,22.293,22.053,22.112,41958,0
+AGNCP.US,D,20200914,000000,22.122,22.342,22.122,22.259,49377,0
+AGNCP.US,D,20200915,000000,22.318,22.368,22.23,22.318,27013,0
+AGNCP.US,D,20200916,000000,22.368,22.446,22.318,22.407,37636,0
+AGNCP.US,D,20200917,000000,22.368,22.513,22.368,22.495,38227,0
+AGNCP.US,D,20200918,000000,22.505,22.554,22.446,22.525,67495,0
+AGNCP.US,D,20200921,000000,22.515,22.515,22.269,22.348,61614,0
+AGNCP.US,D,20200922,000000,22.446,22.505,22.279,22.483,107349,0
+AGNCP.US,D,20200923,000000,22.417,22.486,22.053,22.22,417614,0
+AGNCP.US,D,20200924,000000,22.141,22.338,22.069,22.318,125053,0
+AGNCP.US,D,20200925,000000,22.318,22.466,22.309,22.377,20319,0
+AGNCP.US,D,20200928,000000,22.535,22.564,22.338,22.495,108449,0
+AGNCP.US,D,20200929,000000,22.476,22.486,22.191,22.392,35653,0
+AGNCP.US,D,20200930,000000,22.4,22.4381,22.1,22.12,92232,0
+AGNCP.US,D,20201001,000000,22.15,22.2,22.05,22.15,81519,0
+AGNCP.US,D,20201002,000000,22.05,22.15,21.85,22.01,59737,0
+AGNCP.US,D,20201005,000000,22.05,22.15,21.94,21.94,33970,0
+AGNCP.US,D,20201006,000000,21.99,22.29,21.9,21.95,78212,0
+AGNCP.US,D,20201007,000000,21.95,22.11,21.95,21.97,39151,0
+AGNCP.US,D,20201008,000000,22,22.45,21.91,22.36,72685,0
+AGNCP.US,D,20201009,000000,22.35,22.35,22.07,22.23,23646,0
+AGNCP.US,D,20201012,000000,22.1832,22.3,22.15,22.22,23350,0
+AGNCP.US,D,20201013,000000,22.21,22.22,22.15,22.17,11321,0
+AGNCP.US,D,20201014,000000,22.214,22.214,21.94,22.07,44607,0
+AGNCP.US,D,20201015,000000,21.94,22.09,21.94,22.05,14107,0
+AGNCP.US,D,20201016,000000,22.07,22.25,21.97,22.25,36506,0
+AGNCP.US,D,20201019,000000,22.26,22.26,22.1,22.15,56346,0
+AGNCP.US,D,20201020,000000,22.1,22.15,22.09,22.15,13530,0
+AGNCP.US,D,20201021,000000,22.13,22.1999,22.06,22.1,37296,0
+AGNCP.US,D,20201022,000000,22.06,22.12,21.96,22,28772,0
+AGNCP.US,D,20201023,000000,22,22.18,22,22.08,63789,0
+AGNCP.US,D,20201026,000000,22.03,22.14,21.75,21.85,50318,0
+AGNCP.US,D,20201027,000000,22,22.05,21.775,21.88,42539,0
+AGNCP.US,D,20201028,000000,21.8,21.88,21.48,21.6,104683,0
+AGNCP.US,D,20201029,000000,21.6,21.75,21.5,21.69,54112,0
+AGNCP.US,D,20201030,000000,21.58,21.71,21.37,21.65,88032,0
+AGNCP.US,D,20201102,000000,21.59,21.758,21.27,21.39,70549,0
+AGNCP.US,D,20201103,000000,21.35,21.64,21.29,21.51,36295,0
+AGNCP.US,D,20201104,000000,21.52,21.77,21.3801,21.6,115036,0
+AGNCP.US,D,20201105,000000,21.65,21.93,21.6,21.82,217350,0
+AGNCP.US,D,20201106,000000,21.72,21.93,21.59,21.73,76812,0
+AGNCP.US,D,20201109,000000,22.09,22.09,21.77,21.88,63799,0
+AGNCP.US,D,20201110,000000,21.955,22.09,21.77,21.86,174671,0
+AGNCP.US,D,20201111,000000,21.9,21.96,21.46,21.57,72800,0
+AGNCP.US,D,20201112,000000,21.59,21.61,21.29,21.34,78217,0
+AGNCP.US,D,20201113,000000,21.44,21.66,21.37,21.45,70531,0
+AGNCP.US,D,20201116,000000,21.66,21.789,21.34,21.62,272565,0
+AGNCP.US,D,20201117,000000,21.7,21.9,21.5,21.63,202487,0
+AGNCP.US,D,20201118,000000,21.51,21.92,21.51,21.74,267234,0
+AGNCP.US,D,20201119,000000,21.75,21.98,21.72,21.88,133981,0
+AGNCP.US,D,20201120,000000,21.8712,21.94,21.775,21.87,70035,0
+AGNCP.US,D,20201123,000000,21.9,22.12,21.86,22.06,167827,0
+AGNCP.US,D,20201124,000000,22.1144,22.25,22.02,22.07,328767,0
+AGNCP.US,D,20201125,000000,22.2,22.32,21.91,22.27,91544,0
+AGNCP.US,D,20201127,000000,22.3,22.38,22.29,22.3,40242,0
+AGNCP.US,D,20201130,000000,22.49,22.5,22.27,22.3,169223,0
+AGNCP.US,D,20201201,000000,22.38,22.58,22.3,22.31,284015,0
+AGNCP.US,D,20201202,000000,22.39,22.4896,22.3,22.44,166310,0
+AGNCP.US,D,20201203,000000,22.5,22.73,22.37,22.67,115525,0
+AGNCP.US,D,20201204,000000,22.7,22.9,22.603,22.9,121128,0
+AGNCP.US,D,20201207,000000,22.98,23.1,22.81,22.9,166729,0
+AGNCP.US,D,20201208,000000,23.03,23.15,22.95,23.14,79101,0
+AGNCP.US,D,20201209,000000,23.14,23.2,23,23.1,26969,0
+AGNCP.US,D,20201210,000000,23.09,23.12,22.88,23,90595,0
+AGNCP.US,D,20201211,000000,22.91,23.09,22.86,23.03,132559,0
+AGNCP.US,D,20201214,000000,23.1171,23.1171,22.75,22.94,121705,0
+AGNCP.US,D,20201215,000000,23.04,23.15,22.91,23.14,79615,0
+AGNCP.US,D,20201216,000000,23.1268,23.34,23.11,23.34,80305,0
+AGNCP.US,D,20201217,000000,23.45,23.45,23.09,23.4,107857,0
+AGNCP.US,D,20201218,000000,23.45,23.56,23.2,23.49,87682,0
+AGNCP.US,D,20201221,000000,23.34,23.49,23.275,23.49,40675,0
+AGNCP.US,D,20201222,000000,23.4,23.5,23.27,23.5,73025,0
+AGNCP.US,D,20201223,000000,23.5,23.5,23.28,23.47,109758,0
+AGNCP.US,D,20201224,000000,23.5,23.69,23.42,23.69,50263,0
+AGNCP.US,D,20201228,000000,23.69,23.8,23.646,23.73,61510,0
+AGNCP.US,D,20201229,000000,23.7,24.06,23.675,24.02,99441,0
+AGNCP.US,D,20201230,000000,23.68,23.915,23.52,23.8,128660,0
+AGNCP.US,D,20201231,000000,23.75,23.93,23.6,23.89,145495,0
+AGNCP.US,D,20210104,000000,23.81,23.81,23.51,23.74,81648,0
+AGNCP.US,D,20210105,000000,23.69,23.89,23.65,23.76,77647,0
+AGNCP.US,D,20210106,000000,23.68,23.772,23.49,23.61,49096,0
+AGNCP.US,D,20210107,000000,23.72,23.83,23.6,23.77,145013,0
+AGNCP.US,D,20210108,000000,23.76,23.78,23.64,23.71,41414,0
+AGNCP.US,D,20210111,000000,23.68,23.74,23.61,23.73,77100,0
+AGNCP.US,D,20210112,000000,23.645,23.71,23.55,23.67,48502,0
+AGNCP.US,D,20210113,000000,23.77,24,23.7101,23.97,59566,0
+AGNCP.US,D,20210114,000000,24,24.09,23.928,24,57306,0
+AGNCP.US,D,20210115,000000,23.96,24.14,23.885,24.1,22465,0
+AGNCP.US,D,20210119,000000,24.11,24.2,23.94,24.2,41721,0
+AGNCP.US,D,20210120,000000,24.1,24.45,24.1,24.36,49272,0
+AGNCP.US,D,20210121,000000,24.38,24.5,24.19,24.35,52626,0
+AGNCP.US,D,20210122,000000,24.35,24.396,24.16,24.28,43519,0
+AGNCP.US,D,20210125,000000,24.2,24.28,24,24.11,139765,0
+AGNCP.US,D,20210126,000000,24.17,24.1829,23.97,24.09,58103,0
+AGNCP.US,D,20210127,000000,24.0143,24.08,23.93,23.96,69053,0
+AGNCP.US,D,20210128,000000,24.05,24.09,23.84,24.07,81793,0
+AGNCP.US,D,20210129,000000,24.07,24.07,23.83,24,84832,0
+AGNCP.US,D,20210201,000000,23.89,24.13,23.85,23.96,57475,0
+AGNCP.US,D,20210202,000000,24,24.2,23.9,24.05,63484,0
+AGNCP.US,D,20210203,000000,24.3,24.3,23.93,24.07,46788,0
+AGNCP.US,D,20210204,000000,23.95,24.1299,23.95,24.06,17195,0
+AGNCP.US,D,20210205,000000,24.08,24.25,24.07,24.15,41028,0
+AGNCP.US,D,20210208,000000,24.1725,24.24,24.1,24.1,55532,0
+AGNCP.US,D,20210209,000000,24.15,24.15,23.97,23.9962,39728,0
+AGNCP.US,D,20210210,000000,24.035,24.035,23.76,23.89,47166,0
+AGNCP.US,D,20210211,000000,23.89,23.9386,23.74,23.84,27204,0
+AGNCP.US,D,20210212,000000,23.89,23.89,23.6801,23.75,50995,0
+AGNCP.US,D,20210216,000000,23.8716,23.8716,23.5,23.57,36609,0
+AGNCP.US,D,20210217,000000,23.7,23.7999,23.56,23.58,44159,0
+AGNCP.US,D,20210218,000000,23.64,23.73,23.575,23.7,22416,0
+AGNCP.US,D,20210219,000000,23.74,23.74,23.53,23.65,33989,0
+AGNCP.US,D,20210222,000000,23.74,23.74,23.57,23.58,27527,0
+AGNCP.US,D,20210223,000000,23.5501,23.65,23.55,23.5999,33357,0
+AGNCP.US,D,20210224,000000,23.61,23.6394,23.38,23.4,44619,0
+AGNCP.US,D,20210225,000000,23.38,23.47,23.15,23.27,112492,0
+AGNCP.US,D,20210226,000000,23.26,23.449,23.1,23.41,68059,0
+AGNCP.US,D,20210301,000000,23.45,23.58,23.14,23.45,57998,0
+AGNCP.US,D,20210302,000000,23.405,23.6,23.3675,23.585,37139,0
+AGNCP.US,D,20210303,000000,23.64,23.72,23.5426,23.72,28384,0
+AGNCP.US,D,20210304,000000,23.75,23.75,23.51,23.675,47299,0
+AGNCP.US,D,20210305,000000,23.74,23.74,23.56,23.65,24025,0
+AGNCP.US,D,20210308,000000,23.6,23.739,23.55,23.62,97876,0
+AGNCP.US,D,20210309,000000,23.7075,23.8,23.6626,23.7,40701,0
+AGNCP.US,D,20210310,000000,23.81,23.82,23.7,23.75,36544,0
+AGNCP.US,D,20210311,000000,23.76,23.9,23.74,23.9,22608,0
+AGNCP.US,D,20210312,000000,23.82,23.8899,23.65,23.7,63524,0
+AGNCP.US,D,20210315,000000,23.81,23.97,23.69,23.97,86456,0
+AGNCP.US,D,20210316,000000,23.95,24.07,23.8,24.07,73861,0
+AGNCP.US,D,20210317,000000,24.15,24.15,23.94,23.98,99032,0
+AGNCP.US,D,20210318,000000,23.98,24,23.82,23.97,58935,0
+AGNCP.US,D,20210319,000000,23.84,24.0299,23.84,23.95,93595,0
+AGNCP.US,D,20210322,000000,24.24,24.24,23.91,23.92,152238,0
+AGNCP.US,D,20210323,000000,24.07,24.1399,23.84,23.9,121641,0
+AGNCP.US,D,20210324,000000,23.93,23.97,23.85,23.85,120408,0
+AGNCP.US,D,20210325,000000,23.89,23.9399,23.8,23.8,108960,0
+AGNCP.US,D,20210326,000000,23.9,23.93,23.8,23.9,237852,0
+AGNCP.US,D,20210329,000000,23.91,24.02,23.82,23.85,130626,0
+AGNCP.US,D,20210330,000000,23.9,23.97,23.83,23.92,136861,0
+AGNCP.US,D,20210331,000000,23.74,23.7864,23.65,23.66,151318,0
+AGNCP.US,D,20210401,000000,23.78,23.82,23.7,23.82,60391,0
+AGNCP.US,D,20210405,000000,23.82,23.87,23.78,23.87,77913,0
+AGNCP.US,D,20210406,000000,23.88,24.07,23.88,24.06,62140,0
+AGNCP.US,D,20210407,000000,24.03,24.07,23.9,23.929,70858,0
+AGNCP.US,D,20210408,000000,23.95,23.95,23.82,23.91,38664,0
+AGNCP.US,D,20210409,000000,23.91,23.91,23.8,23.85,34337,0
+AGNCP.US,D,20210412,000000,23.8801,23.896,23.82,23.88,63629,0
+AGNCP.US,D,20210413,000000,23.9,23.9,23.82,23.83,248250,0
+AGNCP.US,D,20210414,000000,23.88,23.9,23.78,23.8,177630,0
+AGNCP.US,D,20210415,000000,23.85,23.93,23.7686,23.9,168949,0
+AGNCP.US,D,20210416,000000,23.9,23.9194,23.77,23.77,94094,0
+AGNCP.US,D,20210419,000000,23.85,23.8656,23.75,23.78,82602,0
+AGNCP.US,D,20210420,000000,23.75,23.86,23.72,23.77,50738,0
+AGNCP.US,D,20210421,000000,23.73,23.8448,23.73,23.8,25650,0
+AGNCP.US,D,20210422,000000,23.8242,23.87,23.75,23.82,64820,0
+AGNCP.US,D,20210423,000000,23.91,23.97,23.8,23.84,85433,0
+AGNCP.US,D,20210426,000000,23.9673,24.011,23.86,24,89820,0
+AGNCP.US,D,20210427,000000,24.0673,24.3021,24,24.26,93407,0
+AGNCP.US,D,20210428,000000,24.1701,24.37,24.1701,24.35,47301,0
+AGNCP.US,D,20210429,000000,24.44,24.44,24.2215,24.25,48092,0
+AGNCP.US,D,20210430,000000,24.25,24.3589,24.02,24.02,161104,0
+AGNCP.US,D,20210503,000000,24.03,24.24,24.03,24.18,106786,0
+AGNCP.US,D,20210504,000000,24.29,24.48,24.2,24.45,89154,0
+AGNCP.US,D,20210505,000000,24.5824,24.5824,24.31,24.43,37849,0
+AGNCP.US,D,20210506,000000,24.418,24.455,24.31,24.42,37086,0
+AGNCP.US,D,20210507,000000,24.4,24.57,24.4,24.57,89145,0
+AGNCP.US,D,20210510,000000,24.68,24.68,24.4873,24.6,63741,0
+AGNCP.US,D,20210511,000000,24.55,24.55,24.26,24.36,65327,0
+AGNCP.US,D,20210512,000000,24.36,24.36,23.87,23.91,123381,0
+AGNCP.US,D,20210513,000000,24.15,24.6,24.08,24.18,340821,0
+AGNCP.US,D,20210514,000000,24.23,24.4199,24.08,24.36,27173,0
+AGNCP.US,D,20210517,000000,24.4,24.45,24.25,24.45,56536,0
+AGNCP.US,D,20210518,000000,24.472,24.66,24.3501,24.65,41581,0
+AGNCP.US,D,20210519,000000,24.64,24.78,24.52,24.75,39772,0
+AGNCP.US,D,20210520,000000,24.74,24.7783,24.6101,24.76,34411,0
+AGNCP.US,D,20210521,000000,24.77,24.94,24.671,24.91,167709,0
+AGNCP.US,D,20210524,000000,24.95,24.95,24.76,24.78,188792,0
+AGNCP.US,D,20210525,000000,24.87,24.94,24.75,24.94,60387,0
+AGNCP.US,D,20210526,000000,24.94,24.98,24.85,24.965,80061,0
+AGNCP.US,D,20210527,000000,24.98,25.15,24.85,25.01,143441,0
+AGNCP.US,D,20210528,000000,25,25.147,24.99,25.14,118834,0
+AGNCP.US,D,20210601,000000,25.05,25.14,24.86,25.1,75649,0
+AGNCP.US,D,20210602,000000,25.15,25.15,24.99,24.99,97629,0
+AGNCP.US,D,20210603,000000,25,25.15,24.94,25.11,232694,0
+AGNCP.US,D,20210604,000000,25.15,25.25,25.1026,25.18,68573,0
+AGNCP.US,D,20210607,000000,25.25,25.28,25.1,25.14,48433,0
+AGNCP.US,D,20210608,000000,25.1999,25.1999,25.04,25.07,50660,0
+AGNCP.US,D,20210609,000000,25.2199,25.28,25.1186,25.25,61591,0
+AGNCP.US,D,20210610,000000,25.15,25.27,25.1312,25.25,58912,0
+AGNCP.US,D,20210611,000000,25.2177,25.29,25.1011,25.15,64342,0
+AGNCP.US,D,20210614,000000,25.18,25.19,25.1,25.15,46217,0
+AGNCP.US,D,20210615,000000,25.19,25.19,25.02,25.05,61217,0
+AGNCP.US,D,20210616,000000,25.16,25.16,25.015,25.08,92546,0
+AGNCP.US,D,20210617,000000,25.121,25.16,25.01,25.07,73141,0
+AGNCP.US,D,20210618,000000,25.04,25.14,25.04,25.07,31355,0
+AGNCP.US,D,20210621,000000,25.06,25.19,25.06,25.1,41406,0
+AGNCP.US,D,20210622,000000,25.11,25.16,25.05,25.06,217181,0
+AGNCP.US,D,20210623,000000,25.16,25.22,25.08,25.11,37566,0
+AGNCP.US,D,20210624,000000,25.18,25.22,25.11,25.12,52491,0
+AGNCP.US,D,20210625,000000,25.11,25.1799,25.09,25.1,130195,0
+AGNCP.US,D,20210628,000000,25.08,25.13,25.05,25.06,95774,0
+AGNCP.US,D,20210629,000000,25,25.18,24.99,24.99,128687,0
+AGNCP.US,D,20210630,000000,24.75,25.08,24.7,25.05,143638,0
+AGNCP.US,D,20210701,000000,25.05,25.11,24.95,25.06,104769,0
+AGNCP.US,D,20210702,000000,25.07,25.19,25.0201,25.18,50669,0
+AGNCP.US,D,20210706,000000,25.15,25.33,25.1,25.33,51466,0
+AGNCP.US,D,20210707,000000,25.288,25.5,25.288,25.49,43512,0
+AGNCP.US,D,20210708,000000,25.48,25.48,25.33,25.37,49385,0
+AGNCP.US,D,20210709,000000,25.46,25.478,25.28,25.32,47367,0
+AGNCP.US,D,20210712,000000,25.46,25.46,25.3129,25.43,32671,0
+AGNCP.US,D,20210713,000000,25.44,25.45,25.21,25.21,33293,0
+AGNCP.US,D,20210714,000000,25.3,25.4,25.29,25.33,52218,0
+AGNCP.US,D,20210715,000000,25.4,25.4,25.13,25.13,31013,0
+AGNCP.US,D,20210716,000000,25.26,25.26,25.16,25.25,14598,0
+AGNCP.US,D,20210719,000000,25.2,25.21,24.8994,25.01,102636,0
+AGNCP.US,D,20210720,000000,24.96,25.14,24.95,25.13,42459,0
+AGNCP.US,D,20210721,000000,25.13,25.14,25.07,25.12,52276,0
+AGNCP.US,D,20210722,000000,25.15,25.22,25.14,25.17,105313,0
+AGNCP.US,D,20210723,000000,25.17,25.1943,25.15,25.175,33614,0
+AGNCP.US,D,20210726,000000,25.15,25.2,25.1036,25.2,23303,0
+AGNCP.US,D,20210727,000000,25.2,25.2,25.1,25.19,25587,0
+AGNCP.US,D,20210728,000000,25.22,25.22,25.12,25.18,30039,0
+AGNCP.US,D,20210729,000000,25.2,25.38,25.13,25.35,50863,0
+AGNCP.US,D,20210730,000000,25.37,25.4,25.3,25.4,32973,0
+AGNCP.US,D,20210802,000000,25.28,25.4,25.28,25.3,68282,0
+AGNCP.US,D,20210803,000000,25.25,25.36,25.22,25.22,25938,0
+AGNCP.US,D,20210804,000000,25.1619,25.4,25.1619,25.25,54996,0
+AGNCP.US,D,20210805,000000,25.19,25.5,25.19,25.5,29789,0
+AGNCP.US,D,20210806,000000,25.4492,25.48,25.34,25.4,38194,0
+AGNCP.US,D,20210809,000000,25.4,25.4,25.2697,25.32,40771,0
+AGNCP.US,D,20210810,000000,25.25,25.3,25.12,25.2,77031,0
+AGNCP.US,D,20210811,000000,25.26,25.29,25.17,25.18,20649,0
+AGNCP.US,D,20210812,000000,25.17,25.27,25.14,25.2,40784,0
+AGNCP.US,D,20210813,000000,25.23,25.33,25.18,25.23,31794,0
+AGNCP.US,D,20210816,000000,25.25,25.31,25.12,25.31,98790,0
+AGNCP.US,D,20210817,000000,25.1,25.3,25.04,25.1,90136,0
+AGNCP.US,D,20210818,000000,25.1184,25.1589,25.06,25.13,33296,0
+AGNCP.US,D,20210819,000000,25.13,25.1692,25.08,25.14,24834,0
+AGNCP.US,D,20210820,000000,25.15,25.29,25.13,25.25,52733,0
+AGNCP.US,D,20210823,000000,25.25,25.36,25.2207,25.27,30823,0
+AGNCP.US,D,20210824,000000,25.3,25.42,25.27,25.42,70456,0
+AGNCP.US,D,20210825,000000,25.3584,25.436,25.35,25.42,61498,0
+AGNCP.US,D,20210826,000000,25.47,25.47,25.3001,25.3528,25412,0
+AGNCP.US,D,20210827,000000,25.3699,25.5,25.3001,25.47,17122,0
+AGNCP.US,D,20210830,000000,25.4884,25.5,25.47,25.49,38811,0
+AGNCP.US,D,20210831,000000,25.49,25.59,25.3701,25.57,109859,0
+AGNCP.US,D,20210901,000000,25.55,25.56,25.44,25.56,59585,0
+AGNCP.US,D,20210902,000000,25.47,25.56,25.47,25.5,21124,0
+AGNCP.US,D,20210903,000000,25.55,25.55,25.38,25.46,11680,0
+AGNCP.US,D,20210907,000000,25.6,25.6,25.35,25.35,15930,0
+AGNCP.US,D,20210908,000000,25.49,25.49,25.35,25.47,14938,0
+AGNCP.US,D,20210909,000000,25.52,25.64,25.41,25.57,33656,0
+AGNCP.US,D,20210910,000000,25.54,25.66,25.34,25.34,38288,0
+AGNCP.US,D,20210913,000000,25.46,25.6399,25.46,25.61,22496,0
+AGNCP.US,D,20210914,000000,25.71,25.71,25.4091,25.44,95392,0
+AGNCP.US,D,20210915,000000,25.495,25.5585,25.41,25.47,36370,0
+AGNCP.US,D,20210916,000000,25.44,25.54,25.38,25.5,40195,0
+AGNCP.US,D,20210917,000000,25.51,25.5634,25.45,25.52,42688,0
+AGNCP.US,D,20210920,000000,25.41,25.53,25.4,25.47,20683,0
+AGNCP.US,D,20210921,000000,25.5,25.55,25.4,25.55,22412,0
+AGNCP.US,D,20210922,000000,25.55,25.59,25.52,25.52,55744,0
+AGNCP.US,D,20210923,000000,25.53,25.59,25.5,25.59,16825,0
+AGNCP.US,D,20210924,000000,25.5899,25.59,25.47,25.47,14550,0
+AGNCP.US,D,20210927,000000,25.5496,25.5496,25.37,25.38,13645,0
+AGNCP.US,D,20210928,000000,25.36,25.42,25.22,25.23,64629,0
+AGNCP.US,D,20210929,000000,25.3,25.49,25.28,25.49,28200,0
+AGNCP.US,D,20210930,000000,25.17,25.2488,25.15,25.24,50807,0
+AGNCP.US,D,20211001,000000,25.25,25.28,25.15,25.15,23513,0
+AGNCP.US,D,20211004,000000,25.05,25.15,25.01,25.1,32465,0
+AGNCP.US,D,20211005,000000,25.1301,25.2,25.1,25.1,30055,0
+AGNCP.US,D,20211006,000000,25.1,25.1778,25,25.14,33756,0
+AGNCP.US,D,20211007,000000,25.19,25.19,25.05,25.11,29623,0
+AGNCP.US,D,20211008,000000,25.2,25.2,24.9141,25.13,26948,0
+AGNCP.US,D,20211011,000000,25,25.13,25,25.07,11815,0
+AGNCP.US,D,20211012,000000,25.15,25.16,25.03,25.07,11858,0
+AGNCP.US,D,20211013,000000,25.16,25.29,25.12,25.22,31811,0
+AGNCP.US,D,20211014,000000,25.45,25.5,25.35,25.5,78590,0
+AGNCP.US,D,20211015,000000,25.5,25.5,25.21,25.22,45947,0
+AGNCP.US,D,20211018,000000,25.11,25.24,25.11,25.11,28123,0
+AGNCP.US,D,20211019,000000,25.112,25.2999,25.112,25.26,28660,0
+AGNCP.US,D,20211020,000000,25.2,25.37,25.1341,25.32,13278,0
+AGNCP.US,D,20211021,000000,25.29,25.39,25.29,25.3102,13432,0
+AGNCP.US,D,20211022,000000,25.11,25.32,25.11,25.3,12597,0
+AGNCP.US,D,20211025,000000,25.35,25.35,25.24,25.24,42450,0
+AGNCP.US,D,20211026,000000,25.39,25.39,25.21,25.23,44822,0
+AGNCP.US,D,20211027,000000,25.29,25.47,25.19,25.47,62591,0
+AGNCP.US,D,20211028,000000,25.35,25.4495,25.3411,25.35,23229,0
+AGNCP.US,D,20211029,000000,25.34,25.45,25.27,25.33,104684,0
+AGNCP.US,D,20211101,000000,25.3,25.38,25.16,25.28,34099,0
+AGNCP.US,D,20211102,000000,25.41,25.41,25.2255,25.325,25694,0
+AGNCP.US,D,20211103,000000,25.29,25.4099,25.25,25.31,54154,0
+AGNCP.US,D,20211104,000000,25.39,25.4,25.29,25.38,25801,0
+AGNCP.US,D,20211105,000000,25.41,25.49,25.37,25.4,26971,0
+AGNCP.US,D,20211108,000000,25.4,25.48,25.395,25.48,14419,0
+AGNCP.US,D,20211109,000000,25.41,25.45,25.35,25.4496,9975,0
+AGNCP.US,D,20211110,000000,25.4,25.43,25.33,25.39,26315,0
+AGNCP.US,D,20211111,000000,25.3,25.44,25.2,25.44,25611,0
+AGNCP.US,D,20211112,000000,25.4,25.48,25.26,25.41,20186,0
+AGNCP.US,D,20211115,000000,25.48,25.48,25.24,25.35,36679,0
+AGNCP.US,D,20211116,000000,25.35,25.35,25.2,25.2,42337,0
+AGNCP.US,D,20211117,000000,25.21,25.235,25.16,25.16,15699,0
+AGNCP.US,D,20211118,000000,25.15,25.2,25.1,25.17,42655,0
+AGNCP.US,D,20211119,000000,25.08,25.17,25.08,25.16,17980,0
+AGNCP.US,D,20211122,000000,25.11,25.18,25.0678,25.11,35788,0
+AGNCP.US,D,20211123,000000,25.11,25.11,25.0093,25.02,46811,0
+AGNCP.US,D,20211124,000000,25.16,25.2,25.06,25.08,44653,0
+AGNCP.US,D,20211126,000000,25.05,25.07,25,25,57527,0
+AGNCP.US,D,20211129,000000,25.02,25.11,24.9,24.97,81494,0
+AGNCP.US,D,20211130,000000,24.94,25.1,24.82,24.84,78843,0
+AGNCP.US,D,20211201,000000,24.99,25.1,24.85,24.86,13900,0
+AGNCP.US,D,20211202,000000,24.95,25.06,24.9,25.0355,31577,0
+AGNCP.US,D,20211203,000000,25.06,25.16,24.98,25.1,30781,0
+AGNCP.US,D,20211206,000000,25.1,25.1,24.96,24.97,162418,0
+AGNCP.US,D,20211207,000000,25.05,25.36,24.97,25.35,64581,0
+AGNCP.US,D,20211208,000000,25.39,25.39,25.245,25.36,111892,0
+AGNCP.US,D,20211209,000000,25.3401,25.3401,25.2501,25.3,18519,0
+AGNCP.US,D,20211210,000000,25.25,25.36,25.21,25.25,65031,0
+AGNCP.US,D,20211213,000000,25.22,25.32,25.2001,25.32,12166,0
+AGNCP.US,D,20211214,000000,25.25,25.25,25.06,25.07,9429,0
+AGNCP.US,D,20211215,000000,25.01,25.1,24.96,25.07,33116,0
+AGNCP.US,D,20211216,000000,25.22,25.22,24.95,25.04,70676,0
+AGNCP.US,D,20211217,000000,25.12,25.13,25.01,25.13,21959,0
+AGNCP.US,D,20211220,000000,25.23,25.23,25,25.02,36975,0
+AGNCP.US,D,20211221,000000,25.11,25.37,25.0301,25.37,25651,0
+AGNCP.US,D,20211222,000000,25.3211,25.54,25.2801,25.35,104789,0
+AGNCP.US,D,20211223,000000,25.41,25.41,25,25.25,69164,0
+AGNCP.US,D,20211227,000000,25.25,25.45,25.22,25.25,29778,0
+AGNCP.US,D,20211228,000000,25.35,25.3803,25.28,25.37,18935,0
+AGNCP.US,D,20211229,000000,25.349,25.4,25.3,25.39,11091,0
+AGNCP.US,D,20211230,000000,25.1,25.1499,25.0501,25.1,45324,0
+AGNCP.US,D,20211231,000000,25.1,25.35,25.0661,25.26,165956,0
+AGNCP.US,D,20220103,000000,25.1706,25.355,25.1411,25.31,23293,0
+AGNCP.US,D,20220104,000000,25.31,25.31,25.05,25.09,25928,0
+AGNCP.US,D,20220105,000000,25.0929,25.1499,24.92,24.98,27289,0
+AGNCP.US,D,20220106,000000,25.0208,25.17,24.75,25.17,52409,0
+AGNCP.US,D,20220107,000000,25.0702,25.11,25.01,25.02,24383,0
+AGNCP.US,D,20220110,000000,25,25.09,24.94,25.01,37015,0
+AGNCP.US,D,20220111,000000,24.92,25.1945,24.9,25.14,35622,0
+AGNCP.US,D,20220112,000000,25.2,25.2,24.97,24.99,50195,0
+AGNCP.US,D,20220113,000000,24.99,25.14,24.89,24.98,73800,0
+AGNCP.US,D,20220114,000000,24.98,25.1,24.9213,25.1,66783,0
+AGNCP.US,D,20220118,000000,25,25.05,24.95,24.97,32739,0
+AGNCP.US,D,20220119,000000,25,25.1,24.9175,24.92,60062,0
+AGNCP.US,D,20220120,000000,25.05,25.05,24.75,24.75,93215,0
+AGNCP.US,D,20220121,000000,24.75,24.899,24.6801,24.85,62329,0
+AGNCP.US,D,20220124,000000,24.75,24.95,24.6,24.95,49362,0
+AGNCP.US,D,20220125,000000,24.91,24.91,24.651,24.7,36150,0
+AGNCP.US,D,20220126,000000,24.83,24.83,24.59,24.64,56465,0
+AGNCP.US,D,20220127,000000,24.87,24.87,24.5,24.5,123006,0
+AGNCP.US,D,20220128,000000,24.51,24.6729,24.36,24.39,87287,0
+AGNCP.US,D,20220131,000000,24.26,24.717,24.2501,24.53,46472,0
+AGNCP.US,D,20220201,000000,24.65,24.78,24.465,24.56,28268,0
+AGNCP.US,D,20220202,000000,24.56,24.65,24.03,24.18,96947,0
+AGNCP.US,D,20220203,000000,24,24.0672,23.65,23.93,145105,0
+AGNCP.US,D,20220204,000000,23.8771,23.8771,23.48,23.65,214254,0
+AGNCP.US,D,20220207,000000,23.6,23.89,23.6,23.75,124830,0
+AGNCP.US,D,20220208,000000,23.96,24.0899,23.72,23.84,119748,0
+AGNCP.US,D,20220209,000000,23.98,24.0792,23.7491,23.77,70563,0
+AGNCP.US,D,20220210,000000,23.72,23.7899,23.5148,23.66,104254,0
+AGNCP.US,D,20220211,000000,23.67,23.68,23.28,23.5,96566,0
+AGNCP.US,D,20220214,000000,23.6,23.7003,23.3,23.4,142902,0
+AGNCP.US,D,20220215,000000,23.89,23.89,23.45,23.5471,63779,0
+AGNCP.US,D,20220216,000000,23.48,23.57,23.36,23.5,59540,0
+AGNCP.US,D,20220217,000000,23.49,23.65,23.38,23.5,53014,0
+AGNCP.US,D,20220218,000000,23.58,23.58,23.41,23.5,60643,0
+AGNCP.US,D,20220222,000000,23.4,23.7,23.3,23.47,35653,0
+AGNCP.US,D,20220223,000000,23.49,23.55,23.3,23.37,66275,0
+AGNCP.US,D,20220224,000000,22.95,23.27,22.77,23.25,91806,0
+AGNCP.US,D,20220225,000000,23.44,23.59,23.36,23.5,40000,0
+AGNCP.US,D,20220228,000000,23.5,23.6899,23.4,23.41,86343,0
+AGNCP.US,D,20220301,000000,23.53,23.6528,23.33,23.55,100862,0
+AGNCP.US,D,20220302,000000,23.62,23.71,23.55,23.71,52996,0
+AGNCP.US,D,20220303,000000,23.75,24,23.73,23.9,86584,0
+AGNCP.US,D,20220304,000000,23.9,23.9199,23.7432,23.78,51635,0
+AGNCP.US,D,20220307,000000,23.84,23.84,23.26,23.36,95645,0
+AGNCP.US,D,20220308,000000,23.43,23.55,23.34,23.35,26885,0
+AGNCP.US,D,20220309,000000,23.73,23.73,23.35,23.35,30826,0
+AGNCP.US,D,20220310,000000,23.35,23.495,23.34,23.4,25740,0
+AGNCP.US,D,20220311,000000,23.42,23.55,23.33,23.33,17277,0
+AGNCP.US,D,20220314,000000,23.5,23.5,22.92,23.03,76543,0
+AGNCP.US,D,20220315,000000,23.1,23.2999,22.97,23.19,21384,0
+AGNCP.US,D,20220316,000000,23.33,23.4488,23.01,23.16,90608,0
+AGNCP.US,D,20220317,000000,23.04,23.62,23.04,23.61,61675,0
+AGNCP.US,D,20220318,000000,23.51,23.69,23.51,23.67,47235,0
+AGNCP.US,D,20220321,000000,23.65,23.68,23.4701,23.6,51108,0
+AGNCP.US,D,20220322,000000,23.6,23.84,23.52,23.83,30755,0
+AGNCP.US,D,20220323,000000,23.62,23.83,23.62,23.8,29585,0
+AGNCP.US,D,20220324,000000,23.85,23.85,23.7,23.76,35387,0
+AGNCP.US,D,20220325,000000,23.83,23.83,23.45,23.45,76718,0
+AGNCP.US,D,20220328,000000,23.5,23.7799,23.48,23.59,84080,0
+AGNCP.US,D,20220329,000000,23.66,23.7499,23.55,23.6,53801,0
+AGNCP.US,D,20220330,000000,23.616,23.7887,23.616,23.72,42635,0
+AGNCP.US,D,20220331,000000,23.37,23.5,23.33,23.33,47207,0
+AGNCP.US,D,20220401,000000,23.44,23.442,23.21,23.38,52991,0
+AGNCP.US,D,20220404,000000,23.48,23.6499,23.43,23.51,52510,0
+AGNCP.US,D,20220405,000000,23.5,23.54,23.26,23.26,69496,0
+AGNCP.US,D,20220406,000000,23.2,23.34,23.12,23.22,56119,0
+AGNCP.US,D,20220407,000000,23.12,23.2688,23.06,23.06,93378,0
+AGNCP.US,D,20220408,000000,23.1,23.19,23.07,23.1,36541,0
+AGNCP.US,D,20220411,000000,23.13,23.14,23,23.05,95014,0
+AGNCP.US,D,20220412,000000,23.1,23.25,23,23.04,47503,0
+AGNCP.US,D,20220413,000000,23.05,23.27,23.04,23.16,19207,0
+AGNCP.US,D,20220414,000000,23.15,23.18,22.96,22.96,48540,0
+AGNCP.US,D,20220418,000000,23.11,23.12,22.81,22.81,41697,0
+AGNCP.US,D,20220419,000000,22.66,22.8494,22.65,22.66,53443,0
+AGNCP.US,D,20220420,000000,22.66,22.88,22.63,22.82,49052,0
+AGNCP.US,D,20220421,000000,22.82,23.12,22.82,23.12,65414,0
+AGNCP.US,D,20220422,000000,22.97,23.04,22.94,22.96,54079,0
+AGNCP.US,D,20220425,000000,22.96,23.04,22.94,22.96,36089,0
+AGNCP.US,D,20220426,000000,23.05,23.055,22.91,22.96,23802,0
+AGNCP.US,D,20220427,000000,22.99,23.05,22.82,22.87,39947,0
+AGNCP.US,D,20220428,000000,22.87,22.87,22.67,22.87,35342,0
+AGNCP.US,D,20220429,000000,22.87,23.15,22.72,23.12,117544,0
+AGNCP.US,D,20220502,000000,23,23.18,22.8,22.9,46093,0
+AGNCP.US,D,20220503,000000,23.06,23.06,22.7,22.76,38083,0
+AGNCP.US,D,20220504,000000,22.71,22.87,22.66,22.75,32431,0
+AGNCP.US,D,20220505,000000,22.66,22.8299,22.65,22.67,29116,0
+AGNCP.US,D,20220506,000000,22.7,22.76,22.48,22.52,42479,0
+AGNCP.US,D,20220509,000000,22.46,22.49,22.15,22.15,34384,0
+AGNCP.US,D,20220510,000000,22.15,22.37,22.01,22.01,36273,0
+AGNCP.US,D,20220511,000000,22.02,22.4,22.02,22.3,159329,0
+AGNCP.US,D,20220512,000000,22.19,22.36,21.6,21.6,43237,0
+AGNCP.US,D,20220513,000000,21.62,21.875,21.39,21.41,56274,0
+AGNCP.US,D,20220516,000000,21.41,21.6899,21.05,21.22,76061,0
+AGNCP.US,D,20220517,000000,21.5211,21.545,21.14,21.14,63471,0
+AGNCP.US,D,20220518,000000,21.1,21.2741,21,21.09,33522,0
+AGNCP.US,D,20220519,000000,21,21.44,20.98,21.22,20394,0
+AGNCP.US,D,20220520,000000,21.3673,21.38,21.0501,21.1,28699,0
+AGNCP.US,D,20220523,000000,21.34,21.34,21.0921,21.22,51383,0
+AGNCP.US,D,20220524,000000,21.18,21.25,21.05,21.15,31737,0
+AGNCP.US,D,20220525,000000,21.16,21.4,21.1558,21.26,37037,0
+AGNCP.US,D,20220526,000000,21.29,21.873,21.29,21.65,70179,0
+AGNCP.US,D,20220527,000000,21.77,22.39,21.75,22.33,67108,0
+AGNCP.US,D,20220531,000000,22.4,22.55,22.0601,22.4,107745,0
+AGNCP.US,D,20220601,000000,22.5,22.8,22.42,22.76,109373,0
+AGNCP.US,D,20220602,000000,22.88,22.88,22.6,22.78,31611,0
+AGNCP.US,D,20220603,000000,22.765,22.93,22.67,22.73,20533,0
+AGNCP.US,D,20220606,000000,22.89,22.9,22.37,22.43,90834,0
+AGNCP.US,D,20220607,000000,22.38,22.59,22.26,22.32,29153,0
+AGNCP.US,D,20220608,000000,22.41,22.6,22.27,22.6,28511,0
+AGNCP.US,D,20220609,000000,22.455,22.5397,22.04,22.43,40553,0
+AGNCP.US,D,20220610,000000,22.3,22.3,21.7936,22.05,61086,0
+AGNCP.US,D,20220613,000000,21.85,21.9,21.13,21.22,134012,0
+AGNCP.US,D,20220614,000000,21.35,21.77,21.11,21.46,76066,0
+AGNCP.US,D,20220615,000000,21.85,21.85,21.1903,21.46,83286,0
+AGNCP.US,D,20220616,000000,21.23,21.23,20.27,20.68,121411,0
+AGNCP.US,D,20220617,000000,20.61,21.3818,20.3,21.2,257107,0
+AGNCP.US,D,20220621,000000,21.08,21.09,20.72,20.84,86652,0
+AGNCP.US,D,20220622,000000,20.87,20.92,20.81,20.84,21302,0
+AGNCP.US,D,20220623,000000,20.84,21.06,20.52,20.53,89574,0
+AGNCP.US,D,20220624,000000,20.74,20.92,20.62,20.83,39683,0
+AGNCP.US,D,20220627,000000,21.05,21.87,20.75,20.76,64437,0
+AGNCP.US,D,20220628,000000,20.74,20.99,20.54,20.66,32384,0
+AGNCP.US,D,20220629,000000,20.62,20.7399,20.3601,20.55,62692,0
+AGNCP.US,D,20220630,000000,20.17,20.51,20.17,20.2,72759,0
+AGNCP.US,D,20220701,000000,20.08,20.4815,20.01,20.34,83478,0
+AGNCP.US,D,20220705,000000,20.32,20.32,20.095,20.18,70488,0
+AGNCP.US,D,20220706,000000,20.2,20.25,19.76,19.79,34931,0
+AGNCP.US,D,20220707,000000,19.74,20.11,19.73,20.1,48320,0
+AGNCP.US,D,20220708,000000,20.09,20.1899,19.77,19.99,42751,0
+AGNCP.US,D,20220711,000000,20.06,20.0658,19.86,20.03,63656,0
+AGNCP.US,D,20220712,000000,20,20.0832,19.82,19.87,52264,0
+AGNCP.US,D,20220713,000000,19.8,20.08,19.75,20.08,66940,0
+AGNCP.US,D,20220714,000000,20.01,20.19,19.87,20,58078,0
+AGNCP.US,D,20220715,000000,20.14,20.33,20.05,20.205,33630,0
+AGNCP.US,D,20220718,000000,20.2,20.3988,20.12,20.12,35940,0
+AGNCP.US,D,20220719,000000,20.2,20.42,20.12,20.13,58504,0
+AGNCP.US,D,20220720,000000,20.25,20.5,20.16,20.5,24875,0
+AGNCP.US,D,20220721,000000,20.44,20.75,20.44,20.75,21405,0
+AGNCP.US,D,20220722,000000,20.75,20.9769,20.66,20.66,35223,0
+AGNCP.US,D,20220725,000000,20.74,20.8,20.54,20.63,73861,0
+AGNCP.US,D,20220726,000000,20.63,20.71,20.39,20.5,29962,0
+AGNCP.US,D,20220727,000000,20.47,20.94,20.47,20.94,19489,0
+AGNCP.US,D,20220728,000000,20.7607,21.11,20.7607,21.11,36405,0
+AGNCP.US,D,20220729,000000,21.16,22.29,21.0801,22.29,146669,0
+AGNCP.US,D,20220801,000000,22.22,22.34,21.35,21.87,104551,0
+AGNCP.US,D,20220802,000000,21.76,21.96,21.5,21.96,69097,0
+AGNCP.US,D,20220803,000000,21.87,22.08,21.7,22.08,72824,0
+AGNCP.US,D,20220804,000000,21.83,22.35,21.83,22.35,83344,0
+AGNCP.US,D,20220805,000000,22.2,22.24,21.8252,22.22,64536,0
+AGNCP.US,D,20220808,000000,22.09,22.17,21.72,21.72,39374,0
+AGNCP.US,D,20220809,000000,21.85,21.91,21.5,21.59,20560,0
+AGNCP.US,D,20220810,000000,21.94,21.97,21.76,21.97,12940,0
+AGNCP.US,D,20220811,000000,21.96,21.96,21.77,21.83,18486,0
+AGNCP.US,D,20220812,000000,21.8038,21.9,21.61,21.77,26765,0
+AGNCP.US,D,20220815,000000,21.7,22,21.7,21.79,20018,0
+AGNCP.US,D,20220816,000000,21.87,21.87,21.65,21.85,30381,0
+AGNCP.US,D,20220817,000000,21.83,21.85,21.53,21.565,14695,0
+AGNCP.US,D,20220818,000000,21.59,21.66,21.55,21.57,14165,0
+AGNCP.US,D,20220819,000000,21.5,21.65,21.34,21.59,28446,0
+AGNCP.US,D,20220822,000000,21.5,21.55,21.3001,21.42,22690,0
+AGNCP.US,D,20220823,000000,21.38,21.64,21.08,21.55,37752,0
+AGNCP.US,D,20220824,000000,21.4,21.7,21.4,21.7,31870,0
+AGNCP.US,D,20220825,000000,21.77,21.85,21.5601,21.8,12973,0
+AGNCP.US,D,20220826,000000,21.64,21.74,21.41,21.41,13136,0
+AGNCP.US,D,20220829,000000,21.48,21.93,21.4,21.655,41513,0
+AGNCP.US,D,20220830,000000,21.72,21.76,21.5239,21.72,10348,0
+AGNCP.US,D,20220831,000000,21.8,21.8,21.07,21.46,92165,0
+AGNCP.US,D,20220901,000000,21.4,21.5777,21.21,21.54,35851,0
+AGNCP.US,D,20220902,000000,21.6,21.65,21.3,21.61,23152,0
+AGNCP.US,D,20220906,000000,21.59,21.59,21.08,21.2,43903,0
+AGNCP.US,D,20220907,000000,21.22,21.3,21.1,21.13,70101,0
+AGNCP.US,D,20220908,000000,21.15,21.45,21.15,21.25,58906,0
+AGNCP.US,D,20220909,000000,21.48,21.48,21.3,21.4,104222,0
+AGNCP.US,D,20220912,000000,21.43,22.3,21.4,21.7,168460,0
+AGNCP.US,D,20220913,000000,21.6,21.6099,21.28,21.3,85510,0
+AGNCP.US,D,20220914,000000,21.25,21.3864,20.95,21,70184,0
+AGNCP.US,D,20220915,000000,20.99,21,20.71,20.9,68752,0
+AGNCP.US,D,20220916,000000,20.82,20.84,20.61,20.79,61839,0
+AGNCP.US,D,20220919,000000,20.75,20.96,20.6,20.76,51687,0
+AGNCP.US,D,20220920,000000,20.865,20.865,20.3,20.35,50154,0
+AGNCP.US,D,20220921,000000,20.53,20.695,20.3,20.33,22847,0
+AGNCP.US,D,20220922,000000,20.35,20.3701,20.03,20.22,40144,0
+AGNCP.US,D,20220923,000000,20.1,20.37,19.635,20.15,90797,0
+AGNCP.US,D,20220926,000000,20.1,20.14,19.33,19.46,91450,0
+AGNCP.US,D,20220927,000000,19.46,19.7127,18.71,19.06,73304,0
+AGNCP.US,D,20220928,000000,19.07,19.88,19.07,19.56,69935,0
+AGNCP.US,D,20220929,000000,19.19,19.67,18.82,18.99,38474,0
+AGNCP.US,D,20220930,000000,18.92,19.37,18.67,19.26,191172,0
+AGNCP.US,D,20221003,000000,19.23,19.6638,19.1999,19.46,67181,0
+AGNCP.US,D,20221004,000000,19.67,20.09,19.59,19.7,45517,0
+AGNCP.US,D,20221005,000000,19.8,19.85,19.22,19.42,63317,0
+AGNCP.US,D,20221006,000000,19.51,19.51,19.18,19.18,51492,0
+AGNCP.US,D,20221007,000000,19.1,19.1,18.8001,18.92,32567,0
+AGNCP.US,D,20221010,000000,18.85,18.85,18.0051,18.38,107740,0
+AGNCP.US,D,20221011,000000,18.2,18.69,18.2,18.69,147585,0
+AGNCP.US,D,20221012,000000,18.75,18.75,18.45,18.68,88349,0
+AGNCP.US,D,20221013,000000,18.41,18.85,18.41,18.56,97887,0
+AGNCP.US,D,20221014,000000,18.69,18.69,18.12,18.22,25364,0
+AGNCP.US,D,20221017,000000,18.22,18.3,17.71,17.71,80117,0
+AGNCP.US,D,20221018,000000,17.82,18.065,17.77,17.78,46843,0
+AGNCP.US,D,20221019,000000,17.75,17.77,17.45,17.46,90618,0
+AGNCP.US,D,20221020,000000,17.36,17.56,17.16,17.25,76147,0
+AGNCP.US,D,20221021,000000,17.14,17.275,16.87,17.17,65934,0
+AGNCP.US,D,20221024,000000,17.17,17.3168,16.79,17.02,378560,0
+AGNCP.US,D,20221025,000000,17.2,17.7794,17.09,17.74,465620,0
+AGNCP.US,D,20221026,000000,17.84,18.25,17.695,18.08,160588,0
+AGNCP.US,D,20221027,000000,18.09,18.6,18.0173,18.32,66430,0
+AGNCP.US,D,20221028,000000,18.31,18.65,18.2607,18.58,139913,0
+AGNCP.US,D,20221031,000000,18.56,18.71,18.28,18.6,63475,0
+AGNCP.US,D,20221101,000000,18.78,18.78,18.43,18.43,42235,0
+AGNCP.US,D,20221102,000000,18.46,18.89,18.1753,18.62,100805,0
+AGNCP.US,D,20221103,000000,18.55,18.7232,18.5,18.65,91611,0
+AGNCP.US,D,20221104,000000,18.68,18.9,18.58,18.71,65006,0
+AGNCP.US,D,20221107,000000,18.71,19.3,18.71,19.27,57871,0
+AGNCP.US,D,20221108,000000,19.27,19.84,19.27,19.74,43616,0
+AGNCP.US,D,20221109,000000,19.6,19.76,19.5443,19.74,74704,0
+AGNCP.US,D,20221110,000000,20,20.3318,19.75,19.76,95740,0
+AGNCP.US,D,20221111,000000,19.96,20.1799,19.85,20.04,22361,0
+AGNCP.US,D,20221114,000000,20,20.23,19.81,20.23,76366,0
+AGNCP.US,D,20221115,000000,20.25,20.6899,20.14,20.36,68675,0
+AGNCP.US,D,20221116,000000,20.4,20.4,20.02,20.05,44498,0
+AGNCP.US,D,20221117,000000,20.03,20.03,19.38,19.6,48631,0
+AGNCP.US,D,20221118,000000,19.61,19.94,19.52,19.9,76245,0
+AGNCP.US,D,20221121,000000,20.05,20.195,19.7,19.815,52638,0
+AGNCP.US,D,20221122,000000,19.85,20.08,19.64,19.97,22613,0
+AGNCP.US,D,20221123,000000,19.86,20.153,19.8,20.1,19720,0
+AGNCP.US,D,20221125,000000,20.1,20.1739,19.8501,20.07,9544,0
+AGNCP.US,D,20221128,000000,19.89,19.9821,19.75,19.8252,47205,0
+AGNCP.US,D,20221129,000000,19.77,19.91,19.66,19.67,45235,0
+AGNCP.US,D,20221130,000000,19.64,20.89,19.6,20.57,118452,0
+AGNCP.US,D,20221201,000000,20.43,20.63,20.13,20.35,40833,0
+AGNCP.US,D,20221202,000000,20.35,20.5734,20.18,20.33,36617,0
+AGNCP.US,D,20221205,000000,20.25,20.42,20.1308,20.23,22931,0
+AGNCP.US,D,20221206,000000,20.2,20.2,19.7051,20.17,45536,0
+AGNCP.US,D,20221207,000000,20.1,20.265,19.885,20.05,53378,0
+AGNCP.US,D,20221208,000000,20.07,20.07,19.67,19.89,57922,0
+AGNCP.US,D,20221209,000000,19.68,19.9285,19.4201,19.54,49651,0
+AGNCP.US,D,20221212,000000,19.5,19.6999,19.45,19.45,35050,0
+AGNCP.US,D,20221213,000000,19.65,19.86,19.56,19.74,57698,0
+AGNCP.US,D,20221214,000000,19.74,19.86,19.61,19.85,43247,0
+AGNCP.US,D,20221215,000000,19.77,19.78,19.4964,19.6,53079,0
+AGNCP.US,D,20221216,000000,19.6,19.87,19.4,19.86,71158,0
+AGNCP.US,D,20221219,000000,19.71,19.9315,19.52,19.55,87535,0
+AGNCP.US,D,20221220,000000,19.59,19.667,19.41,19.64,82750,0
+AGNCP.US,D,20221221,000000,19.72,20.0816,19.65,19.9,53865,0
+AGNCP.US,D,20221222,000000,19.825,19.95,19.7264,19.75,60514,0
+AGNCP.US,D,20221223,000000,19.75,19.99,19.7075,19.94,58763,0
+AGNCP.US,D,20221227,000000,19.95,19.95,19.75,19.8454,31632,0
+AGNCP.US,D,20221228,000000,19.81,19.9398,19.75,19.9,34035,0
+AGNCP.US,D,20221229,000000,19.58,19.65,19.38,19.6,106201,0
+AGNCP.US,D,20221230,000000,19.45,19.61,19.15,19.28,143435,0
+AGNCP.US,D,20230103,000000,19.27,19.45,19.2387,19.45,42016,0
+AGNCP.US,D,20230104,000000,19.45,19.78,19.44,19.62,29259,0
+AGNCP.US,D,20230105,000000,19.57,19.77,19.5,19.53,28853,0
+AGNCP.US,D,20230106,000000,19.83,19.99,19.58,19.99,47720,0
+AGNCP.US,D,20230109,000000,19.9,20.0899,19.86,20.06,35819,0
+AGNCP.US,D,20230110,000000,20,20.12,19.9,20.1,36674,0
+AGNCP.US,D,20230111,000000,20.15,20.4,20.128,20.34,29276,0
+AGNCP.US,D,20230112,000000,20.46,20.49,20.3001,20.36,42611,0
+AGNCP.US,D,20230113,000000,20.4,20.48,20.32,20.3452,15666,0
+AGNCP.US,D,20230117,000000,20.5,20.7,20.37,20.52,53388,0
+AGNCP.US,D,20230118,000000,20.61,20.79,20.32,20.76,56311,0
+AGNCP.US,D,20230119,000000,20.62,20.9809,20.56,20.84,19518,0
+AGNCP.US,D,20230120,000000,20.88,21.08,20.8,21.05,22722,0
+AGNCP.US,D,20230123,000000,21.02,21.5,21.02,21.48,43329,0
+AGNCP.US,D,20230124,000000,21.4,21.5,21.2323,21.42,36901,0
+AGNCP.US,D,20230125,000000,21.28,21.5,21.275,21.5,30620,0
+AGNCP.US,D,20230126,000000,21.49,21.57,21.346,21.38,24902,0
+AGNCP.US,D,20230127,000000,21.31,21.492,21.31,21.44,21363,0
+AGNCP.US,D,20230130,000000,21.35,21.59,21.25,21.59,29880,0
+AGNCP.US,D,20230131,000000,21.58,21.7,21.34,21.6,69800,0
+AGNCP.US,D,20230201,000000,21.75,21.75,21.44,21.45,32635,0
+AGNCP.US,D,20230202,000000,21.6,21.7868,21.38,21.43,148657,0
+AGNCP.US,D,20230203,000000,21.35,21.4,21.2,21.27,16698,0
+AGNCP.US,D,20230206,000000,21.35,21.35,21.155,21.29,17151,0
+AGNCP.US,D,20230207,000000,21.265,21.29,21.05,21.255,33212,0
+AGNCP.US,D,20230208,000000,21.34,21.35,21.15,21.2866,17462,0
+AGNCP.US,D,20230209,000000,21.31,21.4218,21.19,21.24,21802,0
+AGNCP.US,D,20230210,000000,21.3499,21.3554,21.0201,21.2899,44009,0
+AGNCP.US,D,20230213,000000,21.29,21.33,21.1875,21.31,25261,0
+AGNCP.US,D,20230214,000000,21.21,21.3681,21.05,21.2,20333,0
+AGNCP.US,D,20230215,000000,21.21,21.3899,21.21,21.31,15304,0
+AGNCP.US,D,20230216,000000,21.315,21.359,21.125,21.13,48952,0
+AGNCP.US,D,20230217,000000,21.2,21.31,21.11,21.31,15097,0
+AGNCP.US,D,20230221,000000,21.15,21.28,20.96,21,36146,0
+AGNCP.US,D,20230222,000000,21.06,21.43,20.95,21.3,54644,0
+AGNCP.US,D,20230223,000000,21.36,21.59,21.3001,21.465,53094,0
+AGNCP.US,D,20230224,000000,21.37,21.48,21.28,21.32,30112,0
+AGNCP.US,D,20230227,000000,21.36,21.5,21.2,21.33,46646,0
+AGNCP.US,D,20230228,000000,21.31,21.63,21.1,21.63,77324,0
+AGNCP.US,D,20230301,000000,21.47,21.57,21.17,21.34,42594,0
+AGNCP.US,D,20230302,000000,21.17,21.19,20.82,21.1,71375,0
+AGNCP.US,D,20230303,000000,21.22,21.36,21.0942,21.2753,70393,0
+AGNCP.US,D,20230306,000000,21.34,21.55,21.22,21.42,24145,0
+AGNCP.US,D,20230307,000000,21.46,21.55,21.2,21.23,17696,0
+AGNCP.US,D,20230308,000000,21.36,21.5,21.2537,21.31,26591,0
+AGNCP.US,D,20230309,000000,21.42,21.4499,20.29,20.65,103971,0
+AGNCP.US,D,20230310,000000,20.56,20.913,20.1401,20.38,48689,0
+AGNCP.US,D,20230313,000000,20.05,20.3547,19.62,19.75,145648,0
+AGNCP.US,D,20230314,000000,19.95,20.47,19.5,19.56,144771,0
+AGNCP.US,D,20230315,000000,19.5,19.57,18.9,18.9,66594,0
+AGNCP.US,D,20230316,000000,18.92,19.58,18.8,19.56,185783,0
+AGNCP.US,D,20230317,000000,19.54,19.8,19.26,19.5,119250,0
+AGNCP.US,D,20230320,000000,19.5,19.7,19.3229,19.55,46044,0
+AGNCP.US,D,20230321,000000,19.59,19.98,19.5,19.63,29627,0
+AGNCP.US,D,20230322,000000,19.66,19.97,19.54,19.54,53174,0
+AGNCP.US,D,20230323,000000,19.48,19.8666,18.69,18.8,43039,0
+AGNCP.US,D,20230324,000000,18.86,19.04,18.31,18.8,235011,0
+AGNCP.US,D,20230327,000000,18.85,19.09,18.85,19.04,68132,0
+AGNCP.US,D,20230328,000000,19.03,19.27,18.91,19.09,31614,0
+AGNCP.US,D,20230329,000000,19.1,19.88,19.09,19.72,99268,0
+AGNCP.US,D,20230330,000000,19.53,19.75,19.36,19.58,52654,0
+AGNCP.US,D,20230331,000000,19.74,19.92,19.47,19.51,153347,0
+AGNCP.US,D,20230403,000000,19.69,19.69,19.37,19.57,41066,0
+AGNCP.US,D,20230404,000000,19.55,19.55,19.34,19.34,34609,0
+AGNCP.US,D,20230405,000000,19.23,19.38,19.11,19.12,78598,0
+AGNCP.US,D,20230406,000000,19.2,19.225,19.0101,19.05,42148,0
+AGNCP.US,D,20230410,000000,19.07,19.25,19.03,19.2,28888,0
+AGNCP.US,D,20230411,000000,19.19,19.38,19.1,19.3,63252,0
+AGNCP.US,D,20230412,000000,19.37,19.6483,19.175,19.51,66842,0
+AGNCP.US,D,20230413,000000,19.53,19.79,19.4174,19.75,31523,0
+AGNCP.US,D,20230414,000000,19.78,20.1,19.57,20.1,40701,0
+AGNCP.US,D,20230417,000000,19.82,20.18,19.82,19.96,24919,0
+AGNCP.US,D,20230418,000000,20,20.07,19.6701,19.73,25675,0
+AGNCP.US,D,20230419,000000,19.78,20,19.67,20,32825,0
+AGNCP.US,D,20230420,000000,19.85,20.15,19.85,19.97,160118,0
+AGNCP.US,D,20230421,000000,20.01,20.01,19.78,19.8,89776,0
+AGNCP.US,D,20230424,000000,19.82,20.05,19.67,19.94,110001,0
+AGNCP.US,D,20230425,000000,19.85,20.02,19.6402,19.87,812627,0
+AGNCP.US,D,20230426,000000,19.8,20,19.705,19.8377,36035,0
+AGNCP.US,D,20230427,000000,19.94,20.3,19.76,20.28,46403,0
+AGNCP.US,D,20230428,000000,20.29,20.64,20.22,20.43,93071,0
+AGNCP.US,D,20230501,000000,20.4,20.43,20.11,20.16,60430,0
+AGNCP.US,D,20230502,000000,20.12,20.31,19.66,19.72,79861,0
+AGNCP.US,D,20230503,000000,19.65,20.06,19.51,19.51,52772,0
+AGNCP.US,D,20230504,000000,19.49,19.69,19.15,19.51,65006,0
+AGNCP.US,D,20230505,000000,19.58,19.8,19.58,19.79,25088,0
+AGNCP.US,D,20230508,000000,19.715,19.79,19.61,19.72,34794,0
+AGNCP.US,D,20230509,000000,19.85,19.85,19.3635,19.7,70581,0
+AGNCP.US,D,20230510,000000,19.85,20,19.68,19.82,44883,0
+AGNCP.US,D,20230511,000000,19.88,19.89,19.65,19.73,22898,0
+AGNCP.US,D,20230512,000000,19.7817,19.93,19.75,19.905,36430,0
+AGNCP.US,D,20230515,000000,19.9,20.01,19.87,19.98,24818,0
+AGNCP.US,D,20230516,000000,19.98,19.98,19.65,19.72,28096,0
+AGNCP.US,D,20230517,000000,19.83,19.97,19.7501,19.91,71393,0
+AGNCP.US,D,20230518,000000,19.94,20.15,19.91,20.04,37738,0
+AGNCP.US,D,20230519,000000,20.11,20.195,20.01,20.175,36748,0
+AGNCP.US,D,20230522,000000,20.15,20.3399,20.02,20.27,28732,0
+AGNCP.US,D,20230523,000000,20.23,20.42,20.23,20.29,42868,0
+AGNCP.US,D,20230524,000000,20.2,20.34,20.17,20.17,67725,0
+AGNCP.US,D,20230525,000000,20.06,20.08,19.7,19.82,35245,0
+AGNCP.US,D,20230526,000000,19.82,20.08,19.76,19.89,24716,0
+AGNCP.US,D,20230530,000000,19.92,20.13,19.89,19.94,27451,0
+AGNCP.US,D,20230531,000000,19.88,20.58,19.83,20.44,143727,0
+AGNCP.US,D,20230601,000000,20.4,20.881,20.385,20.74,38775,0
+AGNCP.US,D,20230602,000000,20.82,20.94,20.8,20.92,26816,0
+AGNCP.US,D,20230605,000000,20.92,20.92,20.696,20.73,15192,0
+AGNCP.US,D,20230606,000000,20.7,20.83,20.67,20.76,35880,0
+AGNCP.US,D,20230607,000000,20.8,20.8806,20.67,20.75,33111,0
+AGNCP.US,D,20230608,000000,20.7,20.84,20.61,20.71,24645,0
+AGNCP.US,D,20230609,000000,20.64,20.84,20.64,20.84,17480,0
+AGNCP.US,D,20230612,000000,20.79,20.86,20.7,20.86,37850,0
+AGNCP.US,D,20230613,000000,20.89,21,20.64,20.64,40016,0
+AGNCP.US,D,20230614,000000,20.64,20.65,20.27,20.32,79837,0
+AGNCP.US,D,20230615,000000,20.37,20.565,20.28,20.34,187713,0
+AGNCP.US,D,20230616,000000,20.4,20.5999,20.28,20.42,400558,0
+AGNCP.US,D,20230620,000000,20.4,20.62,20.3,20.62,19812,0
+AGNCP.US,D,20230621,000000,20.55,20.78,20.5101,20.78,35742,0
+AGNCP.US,D,20230622,000000,20.79,20.79,20.696,20.76,13950,0
+AGNCP.US,D,20230623,000000,20.87,21,20.75,20.84,49413,0
+AGNCP.US,D,20230626,000000,20.82,21.125,20.79,21,33528,0
+AGNCP.US,D,20230627,000000,21.04,21.2,21.01,21.09,31260,0
+AGNCP.US,D,20230628,000000,21.1,21.2,20.81,20.85,58541,0
+AGNCP.US,D,20230629,000000,20.59,20.7884,20.46,20.66,49551,0
+AGNCP.US,D,20230630,000000,20.5,21.14,20.46,20.99,137528,0
+AGNCP.US,D,20230703,000000,20.78,21,20.7,20.99,29097,0
+AGNCP.US,D,20230705,000000,20.85,21.1713,20.84,21.09,42574,0
+AGNCP.US,D,20230706,000000,21,21.0028,20.55,20.83,41930,0
+AGNCP.US,D,20230707,000000,20.88,21.09,20.86,21.09,25909,0
+AGNCP.US,D,20230710,000000,21.14,21.1499,20.9711,21.14,53465,0
+AGNCP.US,D,20230711,000000,21.15,21.315,21.07,21.27,65111,0
+AGNCP.US,D,20230712,000000,21.3,21.67,21.3,21.6,44583,0
+AGNCP.US,D,20230713,000000,21.67,21.7299,21.5,21.63,32458,0
+AGNCP.US,D,20230714,000000,21.65,21.65,21.5,21.5,31215,0
+AGNCP.US,D,20230717,000000,21.51,21.65,21,21.08,127074,0
+AGNCP.US,D,20230718,000000,21.12,21.38,20.9287,21.14,64051,0
+AGNCP.US,D,20230719,000000,21.14,21.265,21.1,21.1,19253,0
+AGNCP.US,D,20230720,000000,21.1,21.1,20.8876,21.1,20969,0
+AGNCP.US,D,20230721,000000,21.08,21.1999,20.96,21.04,17877,0
+AGNCP.US,D,20230724,000000,21.08,21.15,21.0531,21.13,61179,0
+AGNCP.US,D,20230725,000000,21.1,21.33,21.1,21.26,44374,0
+AGNCP.US,D,20230726,000000,21.25,21.38,21.25,21.36,69525,0
+AGNCP.US,D,20230727,000000,21.36,21.4,21.1,21.2,362153,0
+AGNCP.US,D,20230728,000000,21.23,21.23,21.0666,21.15,92398,0
+AGNCP.US,D,20230731,000000,21.17,21.3383,21.08,21.24,153752,0
+AGNCP.US,D,20230801,000000,21.1405,21.25,21.095,21.1601,27271,0
+AGNCP.US,D,20230802,000000,21.1,21.13,20.91,21.12,108426,0
+AGNCP.US,D,20230803,000000,21.05,21.05,20.88,20.92,72598,0
+AGNCP.US,D,20230804,000000,20.95,21.15,20.895,20.9,70112,0
+AGNCP.US,D,20230807,000000,20.92,21.0468,20.92,20.95,82655,0
+AGNCP.US,D,20230808,000000,20.96,21.19,20.93,20.93,40449,0
+AGNCP.US,D,20230809,000000,20.97,21.05,20.93,20.98,83547,0
+AGNCP.US,D,20230810,000000,21,21.1247,20.91,20.97,42016,0
+AGNCP.US,D,20230811,000000,20.94,21.12,20.9299,21.07,23687,0
+AGNCP.US,D,20230814,000000,20.99,21.18,20.99,21.18,15885,0
+AGNCP.US,D,20230815,000000,21.12,21.22,21.025,21.21,22377,0
+AGNCP.US,D,20230816,000000,21.18,21.3195,21,21.31,40637,0
+AGNCP.US,D,20230817,000000,21.26,21.33,21.02,21.24,29849,0
+AGNCP.US,D,20230818,000000,21.2,21.45,21.2,21.325,31432,0
+AGNCP.US,D,20230821,000000,21.24,21.335,21.19,21.27,36538,0
+AGNCP.US,D,20230822,000000,21.36,21.36,21.15,21.325,39336,0
+AGNCP.US,D,20230823,000000,21.35,21.47,21.3053,21.41,21449,0
+AGNCP.US,D,20230824,000000,21.22,21.41,21.22,21.37,24988,0
+AGNCP.US,D,20230825,000000,21.34,21.399,21.3,21.39,13851,0
+AGNCP.US,D,20230828,000000,21.35,21.4699,21.35,21.4,54353,0
+AGNCP.US,D,20230829,000000,21.4,21.5,21.37,21.37,44465,0
+AGNCP.US,D,20230830,000000,21.3,21.57,21.27,21.53,31925,0
+AGNCP.US,D,20230831,000000,21.48,21.93,21.48,21.83,134464,0
+AGNCP.US,D,20230901,000000,21.7,21.8,21.615,21.75,26203,0
+AGNCP.US,D,20230905,000000,21.75,21.75,21.63,21.65,24033,0
+AGNCP.US,D,20230906,000000,21.62,21.68,21.43,21.65,40486,0
+AGNCP.US,D,20230907,000000,21.5965,21.7,21.5303,21.64,24859,0
+AGNCP.US,D,20230908,000000,21.58,21.7,21.5,21.675,54040,0
+AGNCP.US,D,20230911,000000,21.57,21.7899,21.57,21.73,49848,0
+AGNCP.US,D,20230912,000000,21.77,21.77,21.68,21.72,36926,0
+AGNCP.US,D,20230913,000000,21.71,21.88,21.71,21.88,33902,0
+AGNCP.US,D,20230914,000000,21.9,22.1,21.86,22.1,51149,0
+AGNCP.US,D,20230915,000000,22.03,22.1437,22.01,22.13,19969,0
+AGNCP.US,D,20230918,000000,22.12,22.13,22.0001,22.13,31796,0
+AGNCP.US,D,20230919,000000,22.075,22.2,22.075,22.19,36232,0
+AGNCP.US,D,20230920,000000,22.16,22.34,22.15,22.33,66109,0
+AGNCP.US,D,20230921,000000,22.08,22.1393,21.83,22.015,47998,0
+AGNCP.US,D,20230922,000000,22.05,22.19,21.97,22.08,19808,0
+AGNCP.US,D,20230925,000000,22.04,22.2199,22.01,22.02,49142,0
+AGNCP.US,D,20230926,000000,21.95,22.12,21.906,21.95,53019,0
+AGNCP.US,D,20230927,000000,22.0226,22.1313,21.9308,22.075,35231,0
+AGNCP.US,D,20230928,000000,21.58,21.9,21.5651,21.8,41967,0
+AGNCP.US,D,20230929,000000,21.84,22.09,21.5401,21.63,106588,0
+AGNCP.US,D,20231002,000000,21.6672,21.78,21.482,21.56,31299,0
+AGNCP.US,D,20231003,000000,21.55,21.5595,21.3,21.35,64326,0
+AGNCP.US,D,20231004,000000,21.4,21.54,21.17,21.38,87706,0
+AGNCP.US,D,20231005,000000,21.38,21.4161,21.06,21.16,26033,0
+AGNCP.US,D,20231006,000000,20.96,21.3013,20.94,21.12,40770,0
+AGNCP.US,D,20231009,000000,21.15,21.48,21.05,21.36,90986,0
+AGNCP.US,D,20231010,000000,21.3,21.4269,21.14,21.36,34976,0
+AGNCP.US,D,20231011,000000,21.3,21.4489,21.3,21.34,54015,0
+AGNCP.US,D,20231012,000000,21.42,21.42,21.11,21.28,37453,0
+AGNCP.US,D,20231013,000000,21.25,21.38,21.22,21.37,35787,0
+AGNCP.US,D,20231016,000000,21.34,21.43,21.26,21.34,42900,0
+AGNCP.US,D,20231017,000000,21.27,21.4,21.1101,21.27,56823,0
+AGNCP.US,D,20231018,000000,21.25,21.29,21.1,21.21,54582,0
+AGNCP.US,D,20231019,000000,21.27,21.27,20.95,21.03,48999,0
+AGNCP.US,D,20231020,000000,21,21.22,20.84,20.909,47901,0
+AGNCP.US,D,20231023,000000,20.88,20.92,20.65,20.8,47969,0
+AGNCP.US,D,20231024,000000,20.6,20.85,20.41,20.79,60044,0
+AGNCP.US,D,20231025,000000,20.68,20.68,20.35,20.38,92471,0
+AGNCP.US,D,20231026,000000,20.28,20.5,20.17,20.3,77972,0
+AGNCP.US,D,20231027,000000,20.27,20.33,19.85,19.9,95903,0
+AGNCP.US,D,20231030,000000,19.92,19.935,19.61,19.66,111769,0
+AGNCP.US,D,20231031,000000,19.66,19.99,19.63,19.99,129504,0
+AGNCP.US,D,20231101,000000,20.12,20.36,20.0409,20.36,76503,0
+AGNCP.US,D,20231102,000000,20.36,20.63,20.35,20.53,141468,0
+AGNCP.US,D,20231103,000000,20.61,20.95,20.5501,20.88,71355,0
+AGNCP.US,D,20231106,000000,20.84,20.8799,20.58,20.61,36784,0
+AGNCP.US,D,20231107,000000,20.58,20.75,20.5799,20.7,31359,0
+AGNCP.US,D,20231108,000000,20.6,20.74,20.5999,20.72,16277,0
+AGNCP.US,D,20231109,000000,20.77,20.79,20.425,20.53,28242,0
+AGNCP.US,D,20231110,000000,20.5301,20.8,20.5301,20.74,22573,0
+AGNCP.US,D,20231113,000000,20.7673,20.79,20.5,20.79,45192,0
+AGNCP.US,D,20231114,000000,20.89,21.02,20.8143,20.94,89929,0
+AGNCP.US,D,20231115,000000,20.95,21.2,20.92,21.1,25779,0
+AGNCP.US,D,20231116,000000,21.1,21.255,20.85,20.87,139706,0
+AGNCP.US,D,20231117,000000,20.92,21.4,20.92,21.38,33635,0
+AGNCP.US,D,20231120,000000,21.3614,21.53,21.24,21.36,34582,0
+AGNCP.US,D,20231121,000000,21.36,21.55,21.32,21.52,26064,0
+AGNCP.US,D,20231122,000000,21.56,21.57,21.37,21.5,38060,0
+AGNCP.US,D,20231124,000000,21.5,21.5,21.37,21.37,9083,0
+AGNCP.US,D,20231127,000000,21.13,21.39,21.13,21.29,59627,0
+AGNCP.US,D,20231128,000000,21.18,21.4199,21.09,21.29,44648,0
+AGNCP.US,D,20231129,000000,21.13,21.43,21.13,21.36,35990,0
+AGNCP.US,D,20231130,000000,21.38,21.56,21.2601,21.56,121964,0
+AGNCP.US,D,20231201,000000,21.58,21.7778,21.475,21.73,24364,0
+AGNCP.US,D,20231204,000000,21.02,21.73,21.02,21.65,23215,0
+AGNCP.US,D,20231205,000000,21.65,21.73,21.56,21.73,20574,0
+AGNCP.US,D,20231206,000000,21.73,21.83,21.69,21.7,24092,0
+AGNCP.US,D,20231207,000000,21.8329,21.8788,21.75,21.75,22295,0
+AGNCP.US,D,20231208,000000,21.82,21.92,21.7801,21.8,24361,0
+AGNCP.US,D,20231211,000000,21.85,21.85,21.69,21.77,48924,0
+AGNCP.US,D,20231212,000000,21.7198,21.8288,21.7,21.79,20021,0
+AGNCP.US,D,20231213,000000,21.72,21.94,21.682,21.89,100704,0
+AGNCP.US,D,20231214,000000,21.94,22.07,21.85,21.96,55102,0
+AGNCP.US,D,20231215,000000,21.98,21.98,21.8602,21.96,38486,0
+AGNCP.US,D,20231218,000000,21.96,22.09,21.89,22,71231,0
+AGNCP.US,D,20231219,000000,22.04,22.14,21.959,22.07,99986,0
+AGNCP.US,D,20231220,000000,22.1359,22.15,21.925,22.08,44166,0
+AGNCP.US,D,20231221,000000,22.14,22.18,21.95,22.18,34579,0
+AGNCP.US,D,20231222,000000,22.2,22.25,22.111,22.25,35892,0
+AGNCP.US,D,20231226,000000,22.25,22.4,22.12,22.15,73367,0
+AGNCP.US,D,20231227,000000,22.11,22.35,22.05,22.2,54533,0
+AGNCP.US,D,20231228,000000,21.89,21.97,21.7201,21.97,45700,0
+AGNCP.US,D,20231229,000000,21.85,21.95,21.75,21.76,72472,0
+AGNCP.US,D,20240102,000000,21.66,21.89,21.62,21.8,34183,0
+AGNCP.US,D,20240103,000000,21.8,21.89,21.61,21.82,21309,0
+AGNCP.US,D,20240104,000000,21.9,21.978,21.75,21.95,10237,0
+AGNCP.US,D,20240105,000000,22.07,22.07,21.88,22.06,38559,0
+AGNCP.US,D,20240108,000000,22.0684,22.32,22.0098,22.32,32771,0
+AGNCP.US,D,20240109,000000,22.35,22.38,22.16,22.38,30944,0
+AGNCP.US,D,20240110,000000,22.39,22.4894,22.37,22.47,24163,0
+AGNCP.US,D,20240111,000000,22.45,22.62,22.4083,22.515,39889,0
+AGNCP.US,D,20240112,000000,22.4,22.74,22.4,22.69,14751,0
+AGNCP.US,D,20240116,000000,22.75,22.75,22.53,22.69,19478,0
+AGNCP.US,D,20240117,000000,22.56,22.79,22.56,22.7,99569,0
+AGNCP.US,D,20240118,000000,22.7,22.765,22.305,22.65,101103,0
+AGNCP.US,D,20240119,000000,22.495,22.83,22.432,22.83,21003,0
+AGNCP.US,D,20240122,000000,22.75,22.87,22.67,22.86,42712,0
+AGNCP.US,D,20240123,000000,22.82,22.91,22.65,22.8665,14560,0
+AGNCP.US,D,20240124,000000,22.84,22.95,22.81,22.88,18857,0
+AGNCP.US,D,20240125,000000,22.85,23.08,22.85,22.98,77441,0
+AGNCP.US,D,20240126,000000,23.0212,23.06,22.9,23.06,24317,0
+AGNCP.US,D,20240129,000000,23.06,23.06,22.85,23,56064,0
+AGNCP.US,D,20240130,000000,22.92,23.11,22.92,23.11,31138,0
+AGNCP.US,D,20240131,000000,23.05,23.22,23.04,23.09,32055,0
+AGNCP.US,D,20240201,000000,23.14,23.42,23.09,23.31,56608,0
+AGNCP.US,D,20240202,000000,23.24,23.3299,23.165,23.25,32829,0
+AGNCP.US,D,20240205,000000,23.23,23.24,23.09,23.09,31334,0
+AGNCP.US,D,20240206,000000,23.0901,23.22,23.0901,23.19,37073,0
+AGNCP.US,D,20240207,000000,23.2,23.2,23.09,23.09,29546,0
+AGNCP.US,D,20240208,000000,23.09,23.24,23.03,23.21,29580,0
+AGNCP.US,D,20240209,000000,23.21,23.41,23.195,23.38,49831,0
+AGNCP.US,D,20240212,000000,23.47,23.53,23.3395,23.45,54784,0
+AGNCP.US,D,20240213,000000,23.19,23.4,23.09,23.29,25843,0
+AGNCP.US,D,20240214,000000,23.24,23.24,23.12,23.2,21248,0
+AGNCP.US,D,20240215,000000,23.15,23.3699,23.055,23.29,41691,0
+AGNCP.US,D,20240216,000000,23.2394,23.36,23.12,23.36,30908,0
+AGNCP.US,D,20240220,000000,23.25,23.46,23.2,23.46,29581,0
+AGNCP.US,D,20240221,000000,23.43,23.45,23.2,23.22,20013,0
+AGNCP.US,D,20240222,000000,23.2501,23.43,23.2,23.41,36049,0
+AGNCP.US,D,20240223,000000,23.44,23.72,23.4,23.68,41746,0
+AGNCP.US,D,20240226,000000,23.73,23.73,23.55,23.64,15827,0
+AGNCP.US,D,20240227,000000,23.6,23.72,23.5814,23.7,26542,0
+AGNCP.US,D,20240228,000000,23.635,23.7,23.6,23.67,28961,0
+AGNCP.US,D,20240229,000000,23.64,23.75,23.51,23.51,93513,0
+AGNCP.US,D,20240301,000000,23.5,23.5795,23.47,23.5,21995,0
+AGNCP.US,D,20240304,000000,23.5,23.52,23.32,23.49,62784,0
+AGNCP.US,D,20240305,000000,23.4,23.4887,23.3,23.41,40929,0
+AGNCP.US,D,20240306,000000,23.38,23.48,23.25,23.44,29102,0
+AGNCP.US,D,20240307,000000,23.51,23.51,23.4002,23.47,27684,0
+AGNCP.US,D,20240308,000000,23.42,23.5194,23.3401,23.46,37676,0
+AGNCP.US,D,20240311,000000,23.425,23.5486,23.3001,23.48,15524,0
+AGNCP.US,D,20240312,000000,23.45,23.5499,23.45,23.5171,36020,0
+AGNCP.US,D,20240313,000000,23.5,23.55,23.45,23.5,70672,0
+AGNCP.US,D,20240314,000000,23.5,23.65,23.4501,23.65,63793,0
+AGNCP.US,D,20240315,000000,23.56,23.61,23.5,23.61,71534,0
+AGNCP.US,D,20240318,000000,23.59,23.7,23.54,23.7,35765,0
+AGNCP.US,D,20240319,000000,23.68,23.75,23.64,23.64,81761,0
+AGNCP.US,D,20240320,000000,23.71,23.71,23.59,23.65,53177,0
+AGNCP.US,D,20240321,000000,23.675,23.82,23.63,23.76,57006,0
+AGNCP.US,D,20240322,000000,23.74,23.7867,23.702,23.78,13822,0
+AGNCP.US,D,20240325,000000,23.745,23.78,23.68,23.77,22863,0
+AGNCP.US,D,20240326,000000,23.8,23.85,23.75,23.82,39582,0
+AGNCP.US,D,20240327,000000,23.8001,23.87,23.73,23.8,43755,0
+AGNCP.US,D,20240328,000000,23.47,23.55,22.91,22.96,162679,0
+AGNCP.US,D,20240401,000000,23.14,23.35,23.14,23.25,73587,0
+AGNCP.US,D,20240402,000000,23.25,23.35,23.15,23.28,90299,0
+AGNCP.US,D,20240403,000000,23.221,23.5062,23.221,23.46,75814,0
+AGNCP.US,D,20240404,000000,23.475,23.57,23.466,23.53,28446,0
+AGNCP.US,D,20240405,000000,23.5,23.58,23.31,23.31,41338,0
+AGNCP.US,D,20240408,000000,23.33,23.5,23.3201,23.47,18401,0
+AGNCP.US,D,20240409,000000,23.45,23.55,23.45,23.53,62921,0
+AGNCP.US,D,20240410,000000,23.4,23.48,23.35,23.37,59216,0
+AGNCP.US,D,20240411,000000,23.44,23.44,23.37,23.4,48350,0
+AGNCP.US,D,20240412,000000,23.42,23.51,23.39,23.39,33421,0
+AGNCP.US,D,20240415,000000,23.48,23.519,23.25,23.4,108559,0
+AGNCP.US,D,20240416,000000,23.32,23.49,23.3,23.46,40184,0
+AGNCP.US,D,20240417,000000,23.48,23.4943,23.37,23.47,79608,0
+AGNCP.US,D,20240418,000000,23.365,23.4,23.27,23.31,44804,0
+AGNCP.US,D,20240419,000000,23.31,23.3225,23.27,23.32,17966,0
+AGNCP.US,D,20240422,000000,23.4,23.4,23.21,23.22,50422,0
+AGNCP.US,D,20240423,000000,23.23,23.3725,23.2,23.24,24645,0
+AGNCP.US,D,20240424,000000,23.16,23.41,23.16,23.28,40193,0
+AGNCP.US,D,20240425,000000,23.17,23.3156,23.08,23.22,130864,0
+AGNCP.US,D,20240426,000000,23.16,23.28,23.16,23.23,63939,0
+AGNCP.US,D,20240429,000000,23.2,23.3,23.06,23.18,79414,0
+AGNCP.US,D,20240430,000000,23.29,23.36,23.06,23.36,377025,0
+AGNCP.US,D,20240501,000000,23.28,23.63,23.28,23.6,60939,0
+AGNCP.US,D,20240502,000000,23.6,23.87,23.5601,23.83,88894,0
+AGNCP.US,D,20240503,000000,23.9,23.91,23.7817,23.86,59978,0
+AGNCP.US,D,20240506,000000,23.83,23.95,23.79,23.93,40936,0
+AGNCP.US,D,20240507,000000,23.78,23.965,23.78,23.9,54035,0
+AGNCP.US,D,20240508,000000,23.69,23.92,23.69,23.84,18152,0
+AGNCP.US,D,20240509,000000,23.74,23.89,23.74,23.86,21181,0
+AGNCP.US,D,20240510,000000,23.81,23.9,23.66,23.88,58328,0
+AGNCP.US,D,20240513,000000,23.89,23.92,23.81,23.81,15868,0
+AGNCP.US,D,20240514,000000,23.7801,23.9173,23.78,23.85,35181,0
+AGNCP.US,D,20240515,000000,23.92,24.05,23.9,24.03,109072,0
+AGNCP.US,D,20240516,000000,24,24.06,23.995,24.04,41004,0
+AGNCP.US,D,20240517,000000,24,24.17,23.95,24.17,41180,0
+AGNCP.US,D,20240520,000000,24,24.0277,23.9103,24,32004,0
+AGNCP.US,D,20240521,000000,24,24.1,23.97,24.1,35730,0
+AGNCP.US,D,20240522,000000,24.1,24.1,24.01,24.09,14807,0
+AGNCP.US,D,20240523,000000,24.05,24.06,23.94,23.99,46298,0
+AGNCP.US,D,20240524,000000,24,24.0789,23.9,23.94,28356,0
+AGNCP.US,D,20240528,000000,23.92,23.96,23.84,23.96,20947,0
+AGNCP.US,D,20240529,000000,23.905,23.97,23.83,23.97,34533,0
+AGNCP.US,D,20240530,000000,23.9061,24.07,23.9061,24.0194,16262,0
+AGNCP.US,D,20240531,000000,23.92,24.2,23.92,24.05,99684,0
+AGNCP.US,D,20240603,000000,24.035,24.1697,24.02,24.08,144717,0
+AGNCP.US,D,20240604,000000,24.0562,24.1999,24.05,24.14,49957,0
+AGNCP.US,D,20240605,000000,24.0936,24.198,24.0936,24.14,83409,0
+AGNCP.US,D,20240606,000000,24.12,24.18,24.1,24.14,80675,0
+AGNCP.US,D,20240607,000000,24.06,24.205,24.06,24.18,65600,0
+AGNCP.US,D,20240610,000000,24.0345,24.125,24.0345,24.08,9908,0
+AGNCP.US,D,20240611,000000,23.92,24.1299,23.9,24.1,44038,0
+AGNCP.US,D,20240612,000000,24.1201,24.2,24.12,24.15,53609,0
+AGNCP.US,D,20240613,000000,24.15,24.1714,24.12,24.1595,32566,0
+AGNCP.US,D,20240614,000000,24.15,24.19,24.1,24.19,71333,0
+AGNCP.US,D,20240617,000000,24.1,24.1892,24.1,24.18,24236,0
+AGNCP.US,D,20240618,000000,24.18,24.1899,24.14,24.17,217653,0
+AGNCP.US,D,20240620,000000,24,24.18,23.98,24.18,55556,0
+AGNCP.US,D,20240621,000000,24.0757,24.1399,24.0401,24.05,53418,0
+AGNCP.US,D,20240624,000000,23.99,24.15,23.99,24.14,31663,0
+AGNCP.US,D,20240625,000000,24.198,24.25,24.03,24.21,348745,0
+AGNCP.US,D,20240626,000000,24.23,24.235,24.03,24.13,29226,0
+AGNCP.US,D,20240627,000000,24.15,24.22,24.11,24.22,14340,0
+AGNCP.US,D,20240628,000000,24.17,24.25,24.12,24.13,85362,0
+AGNCP.US,D,20240701,000000,23.88,23.94,23.74,23.87,42072,0
+AGNCP.US,D,20240702,000000,23.85,24.16,23.85,24.15,66434,0
+AGNCP.US,D,20240703,000000,24.1,24.2,24.063,24.2,18826,0
+AGNCP.US,D,20240705,000000,24.1111,24.22,24.0801,24.2,11956,0
+AGNCP.US,D,20240708,000000,24.15,24.15,24.03,24.06,13385,0
+AGNCP.US,D,20240709,000000,24.1,24.1607,24.0763,24.14,29192,0
+AGNCP.US,D,20240710,000000,24.1,24.1,24,24.06,49079,0
+AGNCP.US,D,20240711,000000,24.1,24.12,24.0566,24.06,11323,0
+AGNCP.US,D,20240712,000000,24.1,24.24,24.06,24.08,16969,0
+AGNCP.US,D,20240715,000000,24.18,24.2,23.97,24.01,125241,0
+AGNCP.US,D,20240716,000000,24.05,24.1367,24.03,24.11,16202,0
+AGNCP.US,D,20240717,000000,24.03,24.2,24.03,24.139,24572,0
+AGNCP.US,D,20240718,000000,24.2,24.24,24.15,24.2,37213,0
+AGNCP.US,D,20240719,000000,24.1,24.21,24.1,24.21,139433,0
+AGNCP.US,D,20240722,000000,24.18,24.2,24.15,24.17,29047,0
+AGNCP.US,D,20240723,000000,24.15,24.17,24.04,24.1,131572,0
+AGNCP.US,D,20240724,000000,24.1,24.1402,24.05,24.06,43698,0
+AGNCP.US,D,20240725,000000,24.12,24.12,24.05,24.09,44039,0
+AGNCP.US,D,20240726,000000,24.1,24.1,24.02,24.03,16640,0
+AGNCP.US,D,20240729,000000,24.05,24.11,24.05,24.05,19114,0
+AGNCP.US,D,20240730,000000,24.05,24.07,24.03,24.05,37534,0
+AGNCP.US,D,20240731,000000,24.01,24.0899,24.01,24.05,89250,0
+AGNCP.US,D,20240801,000000,24.07,24.17,24.04,24.1,24970,0
+AGNCP.US,D,20240802,000000,24.15,24.16,24.05,24.05,21046,0
+AGNCP.US,D,20240805,000000,23.7,24.08,23.7,23.82,33556,0
+AGNCP.US,D,20240806,000000,23.82,23.9899,23.82,23.87,35039,0
+AGNCP.US,D,20240807,000000,23.9101,23.99,23.9101,23.98,10603,0
+AGNCP.US,D,20240808,000000,23.91,23.98,23.8601,23.98,18916,0
+AGNCP.US,D,20240809,000000,23.96,24.17,23.9549,24.17,28069,0
+AGNCP.US,D,20240812,000000,24.04,24.09,24.0107,24.06,35261,0
+AGNCP.US,D,20240813,000000,24.06,24.08,23.96,24.06,25801,0
+AGNCP.US,D,20240814,000000,24.07,24.15,24.01,24.01,19409,0
+AGNCP.US,D,20240815,000000,24.01,24.17,24,24.17,8909,0
+AGNCP.US,D,20240816,000000,24.16,24.19,24.06,24.19,22724,0
+AGNCP.US,D,20240819,000000,24.13,24.2,24.09,24.15,18337,0
+AGNCP.US,D,20240820,000000,24.15,24.2,24.08,24.2,20181,0
+AGNCP.US,D,20240821,000000,24.1397,24.24,24.1101,24.18,15211,0
+AGNCP.US,D,20240822,000000,24.11,24.205,24.1,24.15,15733,0
+AGNCP.US,D,20240823,000000,24.24,24.24,24.14,24.2,16898,0
+AGNCP.US,D,20240826,000000,24.18,24.25,24.1107,24.25,23324,0
+AGNCP.US,D,20240827,000000,24.2,24.2335,24.12,24.14,21507,0
+AGNCP.US,D,20240828,000000,24.12,24.14,24.09,24.13,25386,0
+AGNCP.US,D,20240829,000000,24.11,24.2,24.11,24.13,249703,0
+AGNCP.US,D,20240830,000000,24.135,24.19,24.07,24.14,146739,0
+AGNCP.US,D,20240903,000000,24.05,24.22,24.05,24.15,18764,0
+AGNCP.US,D,20240904,000000,24.17,24.25,24.16,24.25,26349,0
+AGNCP.US,D,20240905,000000,24.25,24.27,24.23,24.24,22659,0
+AGNCP.US,D,20240906,000000,24.24,24.3,24.24,24.3,15808,0
+AGNCP.US,D,20240909,000000,24.47,24.56,24.429,24.53,50917,0
+AGNCP.US,D,20240910,000000,24.5825,24.5825,24.4,24.5,23181,0
+AGNCP.US,D,20240911,000000,24.5,24.5,24.3,24.31,24956,0
+AGNCP.US,D,20240912,000000,24.38,24.54,24.38,24.49,26914,0
+AGNCP.US,D,20240913,000000,24.5,24.5412,24.4751,24.5,19808,0
+AGNCP.US,D,20240916,000000,24.35,24.7,24.35,24.63,50936,0
+AGNCP.US,D,20240917,000000,24.7,24.7276,24.6246,24.69,23657,0
+AGNCP.US,D,20240918,000000,24.7461,24.85,24.67,24.67,23373,0
+AGNCP.US,D,20240919,000000,24.81,24.9,24.73,24.82,60364,0
+AGNCP.US,D,20240920,000000,24.87,24.92,24.79,24.89,52993,0
+AGNCP.US,D,20240923,000000,24.832,24.99,24.81,24.86,37475,0
+AGNCP.US,D,20240924,000000,24.8,24.99,24.8,24.88,40272,0
+AGNCP.US,D,20240925,000000,24.845,24.9,24.845,24.9,8333,0
+AGNCP.US,D,20240926,000000,24.81,24.8885,24.81,24.83,25336,0
+AGNCP.US,D,20240927,000000,24.84,24.88,24.73,24.81,59215,0
+AGNCP.US,D,20240930,000000,24.67,24.85,24.39,24.52,249149,0
+AGNCP.US,D,20241001,000000,24.34,24.44,24.24,24.42,36607,0
+AGNCP.US,D,20241002,000000,24.31,24.41,24.31,24.38,40109,0
+AGNCP.US,D,20241003,000000,24.38,24.48,24.29,24.39,124849,0
+AGNCP.US,D,20241004,000000,24.35,24.37,24.11,24.22,61119,0
+AGNCP.US,D,20241007,000000,24.25,24.29,24.2,24.24,39238,0
+AGNCP.US,D,20241008,000000,24.24,24.35,24.18,24.35,30437,0
+AGNCP.US,D,20241009,000000,24.3682,24.4,24.35,24.36,10436,0
+AGNCP.US,D,20241010,000000,24.3536,24.3536,24.27,24.3289,17160,0
+AGNCP.US,D,20241011,000000,24.35,24.38,24.33,24.38,20102,0
+AGNCP.US,D,20241014,000000,24.39,24.49,24.39,24.45,17467,0
+AGNCP.US,D,20241015,000000,24.48,24.59,24.37,24.42,37737,0
+AGNCP.US,D,20241016,000000,24.4,24.5,24.4,24.43,18353,0
+AGNCP.US,D,20241017,000000,24.4001,24.71,24.4001,24.55,120447,0
+AGNCP.US,D,20241018,000000,24.47,24.6,24.47,24.58,38835,0
+AGNCP.US,D,20241021,000000,24.5,24.6,24.5,24.59,36501,0
+AGNCP.US,D,20241022,000000,24.56,24.6424,24.55,24.6,17773,0
+AGNCP.US,D,20241023,000000,24.52,24.7,24.51,24.58,65155,0
+AGNCP.US,D,20241024,000000,24.64,24.646,24.57,24.64,79108,0
+AGNCP.US,D,20241025,000000,24.63,24.66,24.63,24.64,56275,0
+AGNCP.US,D,20241028,000000,24.57,24.675,24.57,24.65,33177,0
+AGNCP.US,D,20241029,000000,24.67,24.6701,24.57,24.66,43916,0
+AGNCP.US,D,20241030,000000,24.6531,24.7,24.64,24.69,29115,0
+AGNCP.US,D,20241031,000000,24.69,24.78,24.6,24.75,57604,0
+AGNCP.US,D,20241101,000000,24.75,24.762,24.64,24.75,54284,0
+AGNCP.US,D,20241104,000000,24.73,24.87,24.71,24.81,15782,0
+AGNCP.US,D,20241105,000000,24.69,24.8815,24.6601,24.77,19892,0
+AGNCP.US,D,20241106,000000,24.7,24.8299,24.65,24.76,52657,0
+AGNCP.US,D,20241107,000000,24.75,24.9001,24.73,24.8,25001,0
+AGNCP.US,D,20241108,000000,24.6639,24.99,24.6639,24.99,52652,0
+AGNCP.US,D,20241111,000000,24.88,24.988,24.7,24.85,36384,0
+AGNCP.US,D,20241112,000000,24.928,24.98,24.89,24.96,99831,0
+AGNCP.US,D,20241113,000000,24.92,24.9879,24.9,24.95,31401,0
+AGNCP.US,D,20241114,000000,24.94,25.02,24.93,24.94,77534,0
+AGNCP.US,D,20241115,000000,24.93,24.99,24.9,24.92,174570,0
+AGNCP.US,D,20241118,000000,24.88,25.05,24.83,24.85,130022,0
+AGNCP.US,D,20241119,000000,24.88,24.91,24.87,24.88,13919,0
+AGNCP.US,D,20241120,000000,24.9585,24.9585,24.65,24.72,31896,0
+AGNCP.US,D,20241121,000000,24.815,24.9267,24.65,24.67,27726,0
+AGNCP.US,D,20241122,000000,24.7,24.82,24.54,24.55,48881,0
+AGNCP.US,D,20241125,000000,24.69,24.81,24.53,24.55,29363,0
+AGNCP.US,D,20241126,000000,24.55,24.77,24.52,24.77,47927,0
+AGNCP.US,D,20241127,000000,24.7,24.8399,24.65,24.72,12444,0
+AGNCP.US,D,20241129,000000,24.805,24.86,24.46,24.54,217812,0
+AGNCP.US,D,20241202,000000,24.6,24.72,24.6,24.68,49646,0
+AGNCP.US,D,20241203,000000,24.7,24.74,24.68,24.68,18229,0
+AGNCP.US,D,20241204,000000,24.726,24.84,24.68,24.68,53931,0
+AGNCP.US,D,20241205,000000,24.68,24.76,24.67,24.71,46012,0
+AGNCP.US,D,20241206,000000,24.75,24.77,24.71,24.74,17494,0
+AGNCP.US,D,20241209,000000,24.71,24.8502,24.71,24.74,23399,0
+AGNCP.US,D,20241210,000000,24.81,24.8759,24.73,24.75,22693,0
+AGNCP.US,D,20241211,000000,24.75,24.93,24.73,24.75,14817,0
+AGNCP.US,D,20241212,000000,24.75,24.81,24.69,24.72,34153,0
+AGNCP.US,D,20241213,000000,24.72,24.75,24.68,24.7,24570,0
+AGNCP.US,D,20241216,000000,24.75,24.894,24.72,24.78,25755,0
+AGNCP.US,D,20241217,000000,24.83,24.9,24.76,24.78,10535,0
+AGNCP.US,D,20241218,000000,24.71,24.9,24.71,24.83,27269,0
+AGNCP.US,D,20241219,000000,24.84,24.92,24.71,24.9,78602,0
+AGNCP.US,D,20241220,000000,24.9,24.934,24.8,24.84,27642,0
+AGNCP.US,D,20241223,000000,24.88,24.913,24.8,24.9,76032,0
+AGNCP.US,D,20241224,000000,24.85,24.93,24.83,24.9,15981,0
+AGNCP.US,D,20241226,000000,24.92,24.9396,24.85,24.9,18250,0
+AGNCP.US,D,20241227,000000,24.9,24.95,24.76,24.95,28776,0
+AGNCP.US,D,20241230,000000,24.95,24.98,24.88,24.98,92911,0
+AGNCP.US,D,20241231,000000,24.55,24.9317,24.55,24.64,215834,0
+AGNCP.US,D,20250102,000000,24.74,24.79,24.65,24.7,56326,0
+AGNCP.US,D,20250103,000000,24.66,24.75,24.66,24.68,25016,0
+AGNCP.US,D,20250106,000000,24.68,24.765,24.6501,24.71,24864,0
+AGNCP.US,D,20250107,000000,24.67,24.78,24.61,24.62,36441,0
+AGNCP.US,D,20250108,000000,24.67,24.71,24.6,24.61,38927,0
+AGNCP.US,D,20250110,000000,24.61,24.61,24.51,24.56,58787,0
+AGNCP.US,D,20250113,000000,24.56,24.74,24.52,24.69,115673,0
+AGNCP.US,D,20250114,000000,24.77,24.79,24.65,24.69,46073,0
+AGNCP.US,D,20250115,000000,24.71,24.75,24.67,24.69,48393,0
+AGNCP.US,D,20250116,000000,24.75,24.86,24.65,24.65,123296,0
+AGNCP.US,D,20250117,000000,24.7,24.725,24.65,24.655,80912,0
+AGNCP.US,D,20250121,000000,24.69,24.8,24.6458,24.75,57133,0
+AGNCP.US,D,20250122,000000,24.7,24.86,24.7,24.785,16792,0
+AGNCP.US,D,20250123,000000,24.81,24.82,24.72,24.72,46029,0
+AGNCP.US,D,20250124,000000,24.76,24.81,24.73,24.77,29891,0
+AGNCP.US,D,20250127,000000,24.81,24.86,24.7853,24.85,35667,0
+AGNCP.US,D,20250128,000000,24.8191,24.8714,24.8,24.87,26393,0
+AGNCP.US,D,20250129,000000,24.91,25,24.79,24.7901,127755,0
+AGNCP.US,D,20250130,000000,24.8,24.93,24.68,24.7,165202,0
+AGNCP.US,D,20250131,000000,24.75,24.93,24.73,24.73,101691,0
+AGNCP.US,D,20250203,000000,24.73,24.82,24.73,24.77,39544,0
+AGNCP.US,D,20250204,000000,24.85,24.96,24.81,24.93,27426,0
+AGNCP.US,D,20250205,000000,24.95,24.9899,24.8501,24.88,55624,0
+AGNCP.US,D,20250206,000000,24.98,24.99,24.84,24.85,219325,0
+AGNCP.US,D,20250207,000000,24.87,24.97,24.87,24.94,84609,0
+AGNCP.US,D,20250210,000000,24.93,24.99,24.93,24.95,23686,0
+AGNCP.US,D,20250211,000000,24.95,25,24.95,24.97,24705,0
+AGNCP.US,D,20250212,000000,24.95,24.96,24.9089,24.93,45546,0
+AGNCP.US,D,20250213,000000,24.9,24.96,24.9,24.95,68375,0
+AGNCP.US,D,20250214,000000,24.96,25.04,24.942,25.04,47795,0
+AGNCP.US,D,20250218,000000,24.98,25.08,24.98,25.07,37632,0
+AGNCP.US,D,20250219,000000,25.07,25.08,25.03,25.03,37981,0
+AGNCP.US,D,20250220,000000,25.08,25.09,25.02,25.09,25114,0
+AGNCP.US,D,20250221,000000,25.05,25.09,25,25,40238,0
+AGNCP.US,D,20250224,000000,25.01,25.14,25.01,25.14,25916,0
+AGNCP.US,D,20250225,000000,25.1399,25.25,25.122,25.25,23087,0
+AGNCP.US,D,20250226,000000,25.15,25.28,25.15,25.27,32578,0
+AGNCP.US,D,20250227,000000,25.16,25.29,25.16,25.25,15420,0
+AGNCP.US,D,20250228,000000,25.25,25.25,25.1798,25.24,33601,0
+AGNCP.US,D,20250303,000000,25.2296,25.29,25.1831,25.2,23325,0
+AGNCP.US,D,20250304,000000,25.22,25.2999,25.16,25.22,10935,0
+AGNCP.US,D,20250305,000000,25.225,25.295,25.2,25.28,15772,0
+AGNCP.US,D,20250306,000000,25.27,25.34,25.2,25.26,24469,0
+AGNCP.US,D,20250307,000000,25.265,25.3299,25.26,25.26,18566,0
+AGNCP.US,D,20250310,000000,25.25,25.3573,25.25,25.27,12515,0
+AGNCP.US,D,20250311,000000,25.29,25.3092,25.18,25.3092,60758,0
+AGNCP.US,D,20250312,000000,25.3001,25.31,25.2251,25.24,13019,0
+AGNCP.US,D,20250313,000000,25.3,25.325,25.25,25.26,30077,0
+AGNCP.US,D,20250314,000000,25.26,25.3199,25.26,25.3,17560,0
+AGNCP.US,D,20250317,000000,25.34,25.4,25.3,25.37,126099,0
+AGNCP.US,D,20250318,000000,25.37,25.37,25.28,25.31,38031,0
+AGNCP.US,D,20250319,000000,25.36,25.4,25.3,25.4,23851,0
+AGNCP.US,D,20250320,000000,25.36,25.43,25.36,25.41,19985,0
+AGNCP.US,D,20250321,000000,25.4,25.44,25.4,25.411,13223,0
+AGNCP.US,D,20250324,000000,25.41,25.48,25.3735,25.39,20727,0
+AGNCP.US,D,20250325,000000,25.36,25.4158,25.35,25.36,14954,0
+AGNCP.US,D,20250326,000000,25.36,25.4,25.33,25.36,16402,0
+AGNCP.US,D,20250327,000000,25.34,25.355,25.3,25.33,79412,0
+AGNCP.US,D,20250328,000000,25.33,25.36,25.29,25.29,51281,0
+AGNCP.US,D,20250331,000000,25.3,25.3714,25.25,25.26,250501,0
+AGNCP.US,D,20250401,000000,25.04,25.14,25.02,25.05,41120,0
+AGNCP.US,D,20250402,000000,25.02,25.07,24.9667,24.98,27986,0
+AGNCP.US,D,20250403,000000,24.89,24.99,24.8252,24.9,143232,0
+AGNCP.US,D,20250404,000000,24.75,24.7601,24.5,24.57,168310,0
+AGNCP.US,D,20250407,000000,24.28,24.2999,23.745,24,217744,0
+AGNCP.US,D,20250408,000000,24.26,24.47,24.1,24.18,73193,0
+AGNCP.US,D,20250409,000000,24.28,24.29,23.5,24.27,103208,0
+AGNCP.US,D,20250410,000000,24.19,24.2076,23.76,23.98,68888,0
+AGNCP.US,D,20250411,000000,24.18,24.18,23.37,23.6,85073,0
+AGNCP.US,D,20250414,000000,23.8,24.23,23.45,24.23,71566,0
+AGNCP.US,D,20250415,000000,24.13,24.15,23.55,23.95,60743,0
+AGNCP.US,D,20250416,000000,23.99,24.1499,23.9,23.9794,72771,0
+AGNCP.US,D,20250417,000000,24.05,24.22,23.98,24.17,48949,0
+AGNCP.US,D,20250421,000000,24.17,24.2,23.9604,24.05,41943,0
+AGNCP.US,D,20250422,000000,24.14,24.27,23.97,24.16,38495,0
+AGNCP.US,D,20250423,000000,24.32,24.4,24.2235,24.35,22757,0
+AGNCP.US,D,20250424,000000,24.46,24.61,24.3861,24.52,19333,0
+AGNCP.US,D,20250425,000000,24.56,24.64,24.5,24.6,11003,0
+AGNCP.US,D,20250428,000000,24.57,24.67,24.54,24.65,19463,0
+AGNCP.US,D,20250429,000000,24.63,24.7,24.58,24.65,23517,0
+AGNCP.US,D,20250430,000000,24.6,24.78,24.6,24.71,28125,0
+AGNCP.US,D,20250501,000000,24.61,24.94,24.61,24.92,73671,0
+AGNCP.US,D,20250502,000000,24.94,24.94,24.7339,24.83,22025,0
+AGNCP.US,D,20250505,000000,24.89,25,24.8,24.96,46936,0
+AGNCP.US,D,20250506,000000,24.95,24.98,24.85,24.93,7350,0
+AGNCP.US,D,20250507,000000,24.9,24.9,24.8037,24.9,10855,0
+AGNCP.US,D,20250508,000000,24.8274,24.95,24.81,24.91,11687,0
+AGNCP.US,D,20250509,000000,24.93,24.97,24.87,24.96,18164,0
+AGNCP.US,D,20250512,000000,24.97,24.99,24.9,24.98,16892,0
+AGNCP.US,D,20250513,000000,24.95,24.95,24.86,24.9,9723,0
+AGNCP.US,D,20250514,000000,24.9485,24.9499,24.84,24.9,39568,0
+AGNCP.US,D,20250515,000000,24.915,25,24.9101,24.98,47567,0
+AGNCP.US,D,20250516,000000,24.98,25.03,24.91,25.02,14375,0
+AGNCP.US,D,20250519,000000,24.95,25.06,24.86,25.005,23819,0
+AGNCP.US,D,20250520,000000,25.03,25.03,24.92,24.96,17209,0
+AGNCP.US,D,20250521,000000,24.96,25,24.855,24.95,26560,0
+AGNCP.US,D,20250522,000000,24.8575,24.9775,24.81,24.92,65266,0
+AGNCP.US,D,20250523,000000,24.89,24.9,24.83,24.9,33748,0
+AGNCP.US,D,20250527,000000,24.93,25.0208,24.9223,24.96,53799,0
+AGNCP.US,D,20250528,000000,24.968,24.97,24.9,24.9192,18033,0
+AGNCP.US,D,20250529,000000,24.93,24.93,24.8501,24.91,51671,0
+AGNCP.US,D,20250530,000000,24.965,24.965,24.68,24.7,101039,0
+AGNCP.US,D,20250602,000000,24.76,24.85,24.73,24.77,135181,0
+AGNCP.US,D,20250603,000000,24.85,24.97,24.77,24.7904,146203,0
+AGNCP.US,D,20250604,000000,24.85,24.94,24.772,24.81,32452,0
+AGNCP.US,D,20250605,000000,24.88,24.91,24.81,24.89,52241,0
+AGNCP.US,D,20250606,000000,24.89,24.8948,24.78,24.82,37749,0
+AGNCP.US,D,20250609,000000,24.84,24.9391,24.84,24.865,18933,0
+AGNCP.US,D,20250610,000000,24.9393,24.9399,24.82,24.92,29589,0
+AGNCP.US,D,20250611,000000,24.92,25.02,24.87,25,27663,0
+AGNCP.US,D,20250612,000000,25.03,25.15,24.96,25.14,88096,0
+AGNCP.US,D,20250613,000000,25.07,25.11,25.01,25.07,77365,0
+AGNCP.US,D,20250616,000000,25.05,25.19,25.05,25.19,23287,0
+AGNCP.US,D,20250617,000000,25.07,25.21,25.07,25.21,27269,0
+AGNCP.US,D,20250618,000000,25.12,25.24,25.12,25.2,10694,0
+AGNCP.US,D,20250620,000000,25.2,25.3,25.13,25.21,34045,0
+AGNCP.US,D,20250623,000000,25.21,25.34,25.21,25.32,23943,0
+AGNCP.US,D,20250624,000000,25.3,25.44,25.3,25.4,85211,0
+AGNCP.US,D,20250625,000000,25.385,25.4,25.3063,25.36,140625,0
+AGNCP.US,D,20250626,000000,25.4118,25.42,25.3202,25.37,41207,0
+AGNCP.US,D,20250627,000000,25.31,25.48,25.31,25.35,29741,0
+AGNCP.US,D,20250630,000000,25.3,25.45,25.11,25.11,433570,0
+AGNCP.US,D,20250701,000000,24.67,24.84,24.64,24.78,31731,0
+AGNCP.US,D,20250702,000000,24.82,24.96,24.81,24.9,50538,0
+AGNCP.US,D,20250703,000000,24.95,24.95,24.86,24.89,6639,0
+AGNCP.US,D,20250707,000000,24.94,24.94,24.82,24.84,27314,0
+AGNCP.US,D,20250708,000000,24.85,24.9653,24.81,24.84,17150,0
+AGNCP.US,D,20250709,000000,24.87,24.97,24.845,24.96,33982,0
+AGNCP.US,D,20250710,000000,24.96,24.97,24.88,24.92,14003,0
+AGNCP.US,D,20250711,000000,24.895,25.04,24.895,25.03,12482,0
+AGNCP.US,D,20250714,000000,25.04,25.07,24.99,25.07,20151,0
+AGNCP.US,D,20250715,000000,25.2,25.2,25.03,25.08,16771,0
+AGNCP.US,D,20250716,000000,25.05,25.2432,25.02,25.1,27742,0
+AGNCP.US,D,20250717,000000,25.2,25.25,25.08,25.25,49369,0
+AGNCP.US,D,20250718,000000,25.31,25.32,25.21,25.3,28481,0
+AGNCP.US,D,20250721,000000,25.29,25.32,25.29,25.32,57794,0
+AGNCP.US,D,20250722,000000,25.2901,25.31,25.28,25.28,39987,0
+AGNCP.US,D,20250723,000000,25.28,25.37,25.28,25.31,55961,0
+AGNCP.US,D,20250724,000000,25.35,25.36,25.3,25.35,58608,0
+AGNCP.US,D,20250725,000000,25.35,25.36,25.315,25.33,25359,0
+AGNCP.US,D,20250728,000000,25.35,25.38,25.28,25.38,48289,0
+AGNCP.US,D,20250729,000000,25.38,25.42,25.3313,25.42,42059,0
+AGNCP.US,D,20250730,000000,25.42,25.42,25.33,25.42,14703,0
+AGNCP.US,D,20250731,000000,25.4,25.51,25.31,25.48,105811,0
+AGNCP.US,D,20250801,000000,25.4,25.4902,25.4,25.45,15460,0
+AGNCP.US,D,20250804,000000,25.43,25.49,25.38,25.46,23208,0
+AGNCP.US,D,20250805,000000,25.33,25.4899,25.3,25.32,36976,0
+AGNCP.US,D,20250806,000000,25.4657,25.4657,25.19,25.225,19423,0
+AGNCP.US,D,20250807,000000,25.3736,25.407,25.22,25.34,11773,0
+AGNCP.US,D,20250808,000000,25.2402,25.3234,25.22,25.3,16149,0
+AGNCP.US,D,20250811,000000,25.375,25.375,25.31,25.31,3859,0
+AGNCP.US,D,20250812,000000,25.35,25.39,25.31,25.31,14132,0
+AGNCP.US,D,20250813,000000,25.3,25.3,25.15,25.21,45939,0
+AGNCP.US,D,20250814,000000,25.2,25.28,25.18,25.28,35507,0
+AGNCP.US,D,20250815,000000,25.18,25.25,25.15,25.25,60020,0
+AGNCP.US,D,20250818,000000,25.2,25.3,25.18,25.21,18353,0
+AGNCP.US,D,20250819,000000,25.22,25.35,25.22,25.35,17297,0
+AGNCP.US,D,20250820,000000,25.3284,25.57,25.3,25.5298,55222,0
+AGNCP.US,D,20250821,000000,25.5,25.5,25.36,25.42,27767,0
+AGNCP.US,D,20250822,000000,25.455,25.46,25.33,25.36,8168,0
+AGNCP.US,D,20250825,000000,25.3393,25.4189,25.3,25.33,6002,0
+AGNCP.US,D,20250826,000000,25.36,25.39,25.22,25.33,25239,0
+AGNCP.US,D,20250827,000000,25.4,25.4,25.3,25.32,10319,0
+AGNCP.US,D,20250828,000000,25.32,25.44,25.28,25.44,12967,0
+AGNCP.US,D,20250829,000000,25.34,25.34,25.12,25.16,196231,0
+AGNCP.US,D,20250902,000000,25.18,25.27,25.18,25.21,20005,0
+AGNCP.US,D,20250903,000000,25.19,25.26,25.17,25.18,93481,0
+AGNCP.US,D,20250904,000000,25.2332,25.27,25.2,25.22,27277,0
+AGNCP.US,D,20250905,000000,25.25,25.27,25.16,25.18,83367,0
+AGNCP.US,D,20250908,000000,25.19,25.25,25.175,25.24,45701,0
+AGNCP.US,D,20250909,000000,25.22,25.26,25.2,25.26,13579,0
+AGNCP.US,D,20250910,000000,25.26,25.29,25.2,25.23,35435,0
+AGNCP.US,D,20250911,000000,25.23,25.34,25.23,25.32,26631,0
+AGNCP.US,D,20250912,000000,25.35,25.37,25.2647,25.3337,13919,0
+AGNCP.US,D,20250915,000000,25.3635,25.45,25.285,25.44,18714,0
+AGNCP.US,D,20250916,000000,25.33,25.46,25.3216,25.34,19183,0
+AGNCP.US,D,20250917,000000,25.38,25.439,25.24,25.28,56949,0
+AGNCP.US,D,20250918,000000,25.4224,25.4396,25.3101,25.34,18406,0
+AGNCP.US,D,20250919,000000,25.45,25.45,25.24,25.25,164626,0
+AGNCP.US,D,20250922,000000,25.25,25.39,25.25,25.39,16814,0
+AGNCP.US,D,20250923,000000,25.3806,25.3806,25.25,25.3,22391,0
+AGNCP.US,D,20250924,000000,25.25,25.28,25.24,25.25,28996,0
+AGNCP.US,D,20250925,000000,25.3,25.31,25.25,25.2801,30557,0
+AGNCP.US,D,20250926,000000,25.25,25.38,25.25,25.31,17218,0
+AGNCP.US,D,20250929,000000,25.38,25.4,25.3,25.35,157070,0
+AGNCP.US,D,20250930,000000,25.32,25.4,25.28,25.36,107534,0
+AGNCP.US,D,20251001,000000,25.01,25.01,24.81,24.95,89555,0
+AGNCP.US,D,20251002,000000,24.96,24.9899,24.914,24.95,43931,0
+AGNCP.US,D,20251003,000000,24.97,24.97,24.92,24.95,14138,0
+AGNCP.US,D,20251006,000000,24.95,24.98,24.9402,24.9641,39118,0
+AGNCP.US,D,20251007,000000,24.94,24.9789,24.93,24.95,12034,0
+AGNCP.US,D,20251008,000000,24.9475,24.97,24.93,24.93,27548,0
+AGNCP.US,D,20251009,000000,24.93,24.98,24.92,24.92,23648,0
+AGNCP.US,D,20251010,000000,24.91,24.949,24.85,24.85,50438,0
+AGNCP.US,D,20251013,000000,24.8,24.925,24.8,24.88,20933,0
+AGNCP.US,D,20251014,000000,24.97,24.97,24.88,24.91,31075,0
+AGNCP.US,D,20251015,000000,24.95,24.95,24.8551,24.93,39766,0
+AGNCP.US,D,20251016,000000,24.87,24.93,24.82,24.84,28033,0
+AGNCP.US,D,20251017,000000,24.89,24.9,24.8,24.8,30110,0
+AGNCP.US,D,20251020,000000,24.9,24.92,24.88,24.88,36755,0
+AGNCP.US,D,20251021,000000,24.88,24.905,24.86,24.86,61223,0
+AGNCP.US,D,20251022,000000,24.87,24.87,24.83,24.85,22931,0
+AGNCP.US,D,20251023,000000,24.85,24.87,24.83,24.86,32781,0
+AGNCP.US,D,20251024,000000,24.87,24.87,24.81,24.83,35980,0
+AGNCP.US,D,20251027,000000,24.835,24.8652,24.82,24.83,44037,0
+AGNCP.US,D,20251028,000000,24.81,24.8506,24.77,24.8082,93599,0
+AGNCP.US,D,20251029,000000,24.76,24.84,24.76,24.79,42512,0
+AGNCP.US,D,20251030,000000,24.81,24.85,24.76,24.83,35633,0
+AGNCP.US,D,20251031,000000,24.8322,24.9,24.82,24.86,84378,0
+AGNCP.US,D,20251103,000000,24.89,24.9653,24.84,24.95,81531,0
+AGNCP.US,D,20251104,000000,24.87,24.95,24.86,24.95,35592,0
+AGNCP.US,D,20251105,000000,24.95,24.99,24.9085,24.99,40111,0
+AGNCP.US,D,20251106,000000,24.96,24.98,24.87,24.97,19312,0
+AGNCP.US,D,20251107,000000,24.92,24.99,24.91,24.98,9261,0
+AGNCP.US,D,20251110,000000,24.987,24.99,24.95,24.95,13106,0
+AGNCP.US,D,20251111,000000,24.95,24.99,24.93,24.98,9051,0
+AGNCP.US,D,20251112,000000,24.98,25,24.958,25,13607,0
+AGNCP.US,D,20251113,000000,24.94,25,24.94,24.94,9541,0
+AGNCP.US,D,20251114,000000,24.9499,24.963,24.92,24.9335,18875,0
+AGNCP.US,D,20251117,000000,24.965,24.9699,24.9,24.9,20037,0
+AGNCP.US,D,20251118,000000,24.905,24.91,24.8,24.9099,23494,0
+AGNCP.US,D,20251119,000000,24.9009,24.9222,24.84,24.84,27460,0
+AGNCP.US,D,20251120,000000,24.87,24.9,24.71,24.74,25853,0
+AGNCP.US,D,20251121,000000,24.8,24.86,24.79,24.83,20103,0
+AGNCP.US,D,20251124,000000,24.76,24.88,24.76,24.86,40109,0
+AGNCP.US,D,20251125,000000,24.86,24.92,24.82,24.92,33673,0
+AGNCP.US,D,20251126,000000,24.9,24.92,24.85,24.91,32142,0
+AGNCP.US,D,20251128,000000,24.8507,24.918,24.8,24.82,61609,0
+AGNCP.US,D,20251201,000000,24.82,24.88,24.74,24.86,68170,0
+AGNCP.US,D,20251202,000000,24.86,25,24.86,24.93,53590,0
+AGNCP.US,D,20251203,000000,24.99,24.99,24.9001,24.96,27041,0
+AGNCP.US,D,20251204,000000,24.87,24.96,24.87,24.935,18782,0
+AGNCP.US,D,20251205,000000,24.93,24.94,24.89,24.92,20669,0
+AGNCP.US,D,20251208,000000,24.97,24.97,24.9028,24.93,29051,0
+AGNCP.US,D,20251209,000000,24.93,24.955,24.9,24.93,35895,0
+AGNCP.US,D,20251210,000000,24.95,25,24.9466,25,15438,0
+AGNCP.US,D,20251211,000000,24.9767,25.01,24.96,25.01,47123,0
+AGNCP.US,D,20251212,000000,25.02,25.03,24.95,25,22043,0
+AGNCP.US,D,20251215,000000,25.03,25.06,24.95,25.05,58490,0
+AGNCP.US,D,20251216,000000,25.01,25.0499,25.01,25.01,18659,0
+AGNCP.US,D,20251217,000000,25.01,25.06,24.97,25,37446,0
+AGNCP.US,D,20251218,000000,24.99,25.1399,24.99,25.09,19984,0
+AGNCP.US,D,20251219,000000,25.12,25.12,25.05,25.06,24876,0
+AGNCP.US,D,20251222,000000,25.07,25.12,25.07,25.07,47309,0
+AGNCP.US,D,20251223,000000,25.0745,25.0984,25.05,25.05,15636,0
+AGNCP.US,D,20251224,000000,25.09,25.119,25.05,25.05,7866,0
+AGNCP.US,D,20251226,000000,25.03,25.0988,25.02,25.065,34480,0
+AGNCP.US,D,20251229,000000,25.06,25.12,25.06,25.07,27775,0
+AGNCP.US,D,20251230,000000,25.1,25.17,25.07,25.16,41085,0
+AGNCP.US,D,20251231,000000,24.76,24.7917,24.49,24.54,147067,0
+AGNCP.US,D,20260102,000000,24.65,24.7,24.6,24.67,23303,0
+AGNCP.US,D,20260105,000000,24.74,24.79,24.71,24.78,48418,0
+AGNCP.US,D,20260106,000000,24.79,24.86,24.7577,24.8,37163,0
+AGNCP.US,D,20260107,000000,24.809,24.81,24.7559,24.76,30915,0
+AGNCP.US,D,20260108,000000,24.76,24.8299,24.76,24.78,16422,0
+AGNCP.US,D,20260109,000000,24.79,24.88,24.79,24.82,58334,0
+AGNCP.US,D,20260112,000000,24.83,24.88,24.8299,24.86,33094,0
+AGNCP.US,D,20260113,000000,24.85,24.9,24.835,24.88,29139,0
+AGNCP.US,D,20260114,000000,24.91,24.94,24.86,24.89,23115,0
+AGNCP.US,D,20260115,000000,24.92,24.9799,24.88,24.94,23983,0
+AGNCP.US,D,20260116,000000,24.96,24.98,24.93,24.95,27374,0
+AGNCP.US,D,20260120,000000,24.94,25,24.92,24.96,31433,0
+AGNCP.US,D,20260121,000000,24.98,25.02,24.93,25.02,533067,0
+AGNCP.US,D,20260122,000000,24.9968,25.09,24.98,25.02,218393,0
+AGNCP.US,D,20260123,000000,25.045,25.13,25.0108,25.13,16593,0
+AGNCP.US,D,20260126,000000,25.01,25.105,25.01,25.07,94961,0
+AGNCP.US,D,20260127,000000,25.05,25.0899,25.05,25.07,129169,0
+AGNCP.US,D,20260128,000000,25.07,25.09,25.02,25.06,369104,0
+AGNCP.US,D,20260129,000000,25.03,25.09,25.03,25.08,48691,0
+AGNCP.US,D,20260130,000000,25.0793,25.18,25.05,25.12,71431,0
+AGNCP.US,D,20260202,000000,25.07,25.1199,25.035,25.07,97329,0
+AGNCP.US,D,20260203,000000,25.1,25.11,25.02,25.06,147643,0
+AGNCP.US,D,20260204,000000,25.08,25.12,25.0469,25.1,48935,0
+AGNCP.US,D,20260205,000000,25.12,25.12,25.03,25.04,66526,0
+AGNCP.US,D,20260206,000000,25.09,25.11,25.05,25.07,65739,0
+AGNCP.US,D,20260209,000000,25.05,25.0923,25.05,25.06,35460,0
+AGNCP.US,D,20260210,000000,25.04,25.07,25.02,25.05,46294,0
+AGNCP.US,D,20260211,000000,25.07,25.09,25.04,25.0529,20389,0
+AGNCP.US,D,20260212,000000,25.1,25.11,25.03,25.04,156931,0
+AGNCP.US,D,20260213,000000,25.085,25.1,25.05,25.05,14264,0
+AGNCP.US,D,20260217,000000,25.11,25.11,25.03,25.04,29283,0
+AGNCP.US,D,20260218,000000,25.0602,25.1597,25.06,25.095,30219,0
diff --git a/daily/us/nasdaq stocks/1/aims.us.txt b/daily/us/nasdaq stocks/1/aims.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52e9e4c6e41cdcd20b82e9a57066732ef9a493d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aims.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIMS.US,D,20260210,000000,25.42,25.42,25.18,25.18,2166484,0
+AIMS.US,D,20260211,000000,25.34,25.35,25.0782,25.1038,43792,0
+AIMS.US,D,20260212,000000,24.53,24.58,24.474,24.474,3983,0
+AIMS.US,D,20260213,000000,24.42,24.9399,24.42,24.84,1067,0
+AIMS.US,D,20260217,000000,24.9721,24.9721,24.8489,24.8489,334,0
+AIMS.US,D,20260218,000000,25.1365,25.1365,24.86,24.88,821891,0
diff --git a/daily/us/nasdaq stocks/1/akam.us.txt b/daily/us/nasdaq stocks/1/akam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10d4b99b9044d02e36159fa1074b1ecced7a2d11
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akam.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKAM.US,D,20050225,000000,11.29,11.46,11.07,11.09,1645902,0
+AKAM.US,D,20050228,000000,11.05,11.23,11,11.01,1593848,0
+AKAM.US,D,20050301,000000,11.01,11.14,10.97,10.97,1884675,0
+AKAM.US,D,20050302,000000,10.95,11.16,10.75,11,2489002,0
+AKAM.US,D,20050303,000000,11.2,11.23,11.01,11.05,1975686,0
+AKAM.US,D,20050304,000000,11.22,11.49,11.05,11.4,2600044,0
+AKAM.US,D,20050307,000000,11.5,11.59,11.35,11.48,1792243,0
+AKAM.US,D,20050308,000000,11.55,11.67,11.28,11.38,2145313,0
+AKAM.US,D,20050309,000000,11.3,11.44,11.05,11.13,1579714,0
+AKAM.US,D,20050310,000000,11.15,11.25,10.84,10.95,1647048,0
+AKAM.US,D,20050311,000000,10.96,11.07,10.8,11,1277602,0
+AKAM.US,D,20050314,000000,11.02,11.1,10.75,10.9,1274866,0
+AKAM.US,D,20050315,000000,10.9,11,10.73,10.79,1381968,0
+AKAM.US,D,20050316,000000,10.8,11.53,10.75,11.47,3510681,0
+AKAM.US,D,20050317,000000,11.47,12.42,11.4,12.14,4934282,0
+AKAM.US,D,20050318,000000,12.13,12.21,11.95,12.09,1827362,0
+AKAM.US,D,20050321,000000,12.02,12.26,11.97,12.06,1907171,0
+AKAM.US,D,20050322,000000,12.15,12.6,12.15,12.35,3019888,0
+AKAM.US,D,20050323,000000,12.29,12.6,12.29,12.55,2283902,0
+AKAM.US,D,20050324,000000,12.64,12.73,12.33,12.35,1636022,0
+AKAM.US,D,20050328,000000,12.34,12.6,12.31,12.45,1776285,0
+AKAM.US,D,20050329,000000,12.36,12.43,12.13,12.13,1452551,0
+AKAM.US,D,20050330,000000,12.22,12.8,12.22,12.7,2325646,0
+AKAM.US,D,20050331,000000,12.57,12.83,12.51,12.73,2236124,0
+AKAM.US,D,20050401,000000,12.72,12.87,12.42,12.51,1447641,0
+AKAM.US,D,20050404,000000,12.63,12.92,12.39,12.84,1431961,0
+AKAM.US,D,20050405,000000,12.72,12.91,12.53,12.7,1021965,0
+AKAM.US,D,20050406,000000,12.58,12.76,12.4,12.42,1269910,0
+AKAM.US,D,20050407,000000,12.4,12.6,12.3,12.4,985454,0
+AKAM.US,D,20050408,000000,12.33,12.7,12.33,12.41,1430681,0
+AKAM.US,D,20050411,000000,12.4,12.59,12.37,12.51,1241517,0
+AKAM.US,D,20050412,000000,12.41,13.15,12.41,12.92,2819498,0
+AKAM.US,D,20050413,000000,12.91,13.06,12.85,12.9,1628541,0
+AKAM.US,D,20050414,000000,12.87,13.24,12.65,12.68,2699634,0
+AKAM.US,D,20050415,000000,12.61,12.65,12.27,12.29,1545132,0
+AKAM.US,D,20050418,000000,12.22,12.54,12.22,12.5,1465964,0
+AKAM.US,D,20050419,000000,12.69,12.7,12.01,12.32,1787308,0
+AKAM.US,D,20050420,000000,12.51,12.6,12.44,12.47,1103382,0
+AKAM.US,D,20050421,000000,12.56,12.79,12.56,12.75,1369746,0
+AKAM.US,D,20050422,000000,12.75,12.76,12.46,12.5,1193213,0
+AKAM.US,D,20050425,000000,12.42,13.22,12.4,12.91,2408084,0
+AKAM.US,D,20050426,000000,12.83,13.06,12.56,12.57,1257639,0
+AKAM.US,D,20050427,000000,12.55,12.65,12.33,12.42,2039118,0
+AKAM.US,D,20050428,000000,12.48,12.68,11.86,12.21,4451959,0
+AKAM.US,D,20050429,000000,12.3,12.3,11.53,11.81,1941199,0
+AKAM.US,D,20050502,000000,11.96,11.97,11.45,11.57,1841020,0
+AKAM.US,D,20050503,000000,11.57,11.69,11.5,11.52,1407141,0
+AKAM.US,D,20050504,000000,11.58,11.72,11.51,11.67,807440,0
+AKAM.US,D,20050505,000000,11.75,11.75,11.44,11.54,1518250,0
+AKAM.US,D,20050506,000000,11.6,11.63,11.39,11.49,1708804,0
+AKAM.US,D,20050509,000000,11.41,11.63,11.38,11.56,1101604,0
+AKAM.US,D,20050510,000000,11.6,11.67,11.43,11.43,1067722,0
+AKAM.US,D,20050511,000000,11.53,11.55,11.32,11.45,667414,0
+AKAM.US,D,20050512,000000,11.5,11.61,11.4,11.53,791082,0
+AKAM.US,D,20050513,000000,11.58,11.93,11.52,11.74,4363677,0
+AKAM.US,D,20050516,000000,11.78,11.78,11.14,11.45,2557481,0
+AKAM.US,D,20050517,000000,11.32,11.5,11.19,11.39,1336297,0
+AKAM.US,D,20050518,000000,11.37,12.14,11.37,11.99,3209340,0
+AKAM.US,D,20050519,000000,12.05,12.36,11.9,12.36,1992135,0
+AKAM.US,D,20050520,000000,12.24,12.37,12.04,12.3,1074422,0
+AKAM.US,D,20050523,000000,12.2,12.6,12.12,12.57,1457394,0
+AKAM.US,D,20050524,000000,12.8,12.95,12.6,12.85,2135660,0
+AKAM.US,D,20050525,000000,12.7,12.98,12.59,12.76,1062951,0
+AKAM.US,D,20050526,000000,12.93,13.84,12.68,13.79,4186570,0
+AKAM.US,D,20050527,000000,13.93,14.07,13.6,13.79,1833858,0
+AKAM.US,D,20050531,000000,13.71,14.13,13.64,14.04,1887488,0
+AKAM.US,D,20050601,000000,13.96,14.18,13.9,14.06,1434302,0
+AKAM.US,D,20050602,000000,13.96,14.36,13.86,13.91,1770226,0
+AKAM.US,D,20050603,000000,13.91,14.05,13.72,13.74,1054873,0
+AKAM.US,D,20050606,000000,13.72,13.96,13.71,13.95,1050280,0
+AKAM.US,D,20050607,000000,14.27,14.74,14,14.14,3204649,0
+AKAM.US,D,20050608,000000,14.22,14.32,13.85,13.88,957801,0
+AKAM.US,D,20050609,000000,13.83,14.07,13.62,13.88,1589516,0
+AKAM.US,D,20050610,000000,13.95,14.05,13.75,13.97,949834,0
+AKAM.US,D,20050613,000000,13.8,14.17,13.77,14.05,504609,0
+AKAM.US,D,20050614,000000,14.04,14.24,14.01,14.06,606403,0
+AKAM.US,D,20050615,000000,14.13,14.28,14.1,14.22,1022581,0
+AKAM.US,D,20050616,000000,14.2,14.7,14.2,14.65,1773092,0
+AKAM.US,D,20050617,000000,14.68,14.8,14.14,14.18,1612750,0
+AKAM.US,D,20050620,000000,14.13,14.34,13.93,14.07,1413298,0
+AKAM.US,D,20050621,000000,14.05,14.16,13.87,13.99,980197,0
+AKAM.US,D,20050622,000000,14.05,14.1,13.84,14.03,1285672,0
+AKAM.US,D,20050623,000000,14.05,14.09,13.67,13.7,960441,0
+AKAM.US,D,20050624,000000,13.67,14.1,13.57,13.59,1257153,0
+AKAM.US,D,20050627,000000,13.56,13.59,13.06,13.2,1880132,0
+AKAM.US,D,20050628,000000,13.27,13.7,13.25,13.61,977167,0
+AKAM.US,D,20050629,000000,13.61,13.77,13.25,13.38,616258,0
+AKAM.US,D,20050630,000000,13.49,13.49,13.05,13.13,2449260,0
+AKAM.US,D,20050701,000000,13.09,13.32,13.02,13.16,739961,0
+AKAM.US,D,20050705,000000,13.17,13.38,13.13,13.21,713304,0
+AKAM.US,D,20050706,000000,13.14,13.91,13.13,13.76,1735601,0
+AKAM.US,D,20050707,000000,13.75,13.85,13.3,13.81,1045339,0
+AKAM.US,D,20050708,000000,13.89,14.22,13.83,13.97,1170005,0
+AKAM.US,D,20050711,000000,14.04,14.49,13.68,14.32,1251066,0
+AKAM.US,D,20050712,000000,14.37,14.6,14.15,14.32,1436242,0
+AKAM.US,D,20050713,000000,14.41,14.49,14.23,14.33,1277822,0
+AKAM.US,D,20050714,000000,14.4,14.83,14.4,14.69,1969773,0
+AKAM.US,D,20050715,000000,14.7,14.76,14.36,14.54,1014907,0
+AKAM.US,D,20050718,000000,14.6,14.65,14.42,14.49,416847,0
+AKAM.US,D,20050719,000000,14.45,14.97,14.44,14.89,1240949,0
+AKAM.US,D,20050720,000000,14.7,14.98,14.65,14.84,738227,0
+AKAM.US,D,20050721,000000,14.9,14.97,14.39,14.46,1011632,0
+AKAM.US,D,20050722,000000,14.5,14.92,14.38,14.57,1025291,0
+AKAM.US,D,20050725,000000,14.6,15,14.44,14.46,1032505,0
+AKAM.US,D,20050726,000000,14.5,14.9,14.39,14.48,2236824,0
+AKAM.US,D,20050727,000000,14.55,15.2,14.47,15,4031341,0
+AKAM.US,D,20050728,000000,14.91,15.66,14.9,15.19,3164109,0
+AKAM.US,D,20050729,000000,15.23,15.57,15,15.27,1829137,0
+AKAM.US,D,20050801,000000,15.28,15.54,15.15,15.38,1484259,0
+AKAM.US,D,20050802,000000,15.5,15.66,15.31,15.35,1665728,0
+AKAM.US,D,20050803,000000,15.35,15.47,15.05,15.21,1460946,0
+AKAM.US,D,20050804,000000,15.19,15.31,15.03,15.06,1372276,0
+AKAM.US,D,20050805,000000,15.02,15.18,15.02,15.12,1077516,0
+AKAM.US,D,20050808,000000,15.13,15.36,15.11,15.27,1857121,0
+AKAM.US,D,20050809,000000,15.23,15.39,14.87,15.04,879136,0
+AKAM.US,D,20050810,000000,15.06,15.17,14.38,14.49,1922992,0
+AKAM.US,D,20050811,000000,14.41,14.61,14.37,14.6,629951,0
+AKAM.US,D,20050812,000000,14.53,14.69,14.4,14.49,754762,0
+AKAM.US,D,20050815,000000,14.5,14.6,14.23,14.48,982234,0
+AKAM.US,D,20050816,000000,14.38,14.48,14.21,14.34,705779,0
+AKAM.US,D,20050817,000000,14.28,14.59,14.16,14.55,1606100,0
+AKAM.US,D,20050818,000000,14.47,15.04,14.29,14.88,1870579,0
+AKAM.US,D,20050819,000000,15,15.11,14.77,14.85,961160,0
+AKAM.US,D,20050822,000000,14.99,15.05,14.88,15.03,1035312,0
+AKAM.US,D,20050823,000000,15,15.08,14.67,14.69,1186633,0
+AKAM.US,D,20050824,000000,14.64,14.67,13.88,14.14,2883120,0
+AKAM.US,D,20050825,000000,14.2,14.21,13.53,13.84,3052607,0
+AKAM.US,D,20050826,000000,13.75,13.96,13.62,13.74,1078496,0
+AKAM.US,D,20050829,000000,13.67,14.04,13.63,13.87,973945,0
+AKAM.US,D,20050830,000000,13.89,14.2,13.83,13.98,1917128,0
+AKAM.US,D,20050831,000000,14.07,14.13,13.65,13.84,1129533,0
+AKAM.US,D,20050901,000000,13.77,14.03,13.72,13.91,2261526,0
+AKAM.US,D,20050902,000000,13.95,14,13.8,13.87,695087,0
+AKAM.US,D,20050906,000000,13.86,14.01,13.8,13.96,1619375,0
+AKAM.US,D,20050907,000000,13.9,14,13.78,13.94,708704,0
+AKAM.US,D,20050908,000000,13.99,14,13.55,13.56,1350860,0
+AKAM.US,D,20050909,000000,13.57,13.72,13.26,13.65,1739916,0
+AKAM.US,D,20050912,000000,13.58,13.74,13.55,13.63,2041782,0
+AKAM.US,D,20050913,000000,13.64,13.8,13.45,13.64,804815,0
+AKAM.US,D,20050914,000000,13.72,13.72,13.36,13.55,1359534,0
+AKAM.US,D,20050915,000000,13.51,13.89,13.51,13.73,1329165,0
+AKAM.US,D,20050916,000000,13.72,13.91,13.72,13.91,879529,0
+AKAM.US,D,20050919,000000,13.82,14.04,13.78,13.84,921949,0
+AKAM.US,D,20050920,000000,14.01,14.01,13.69,13.92,789828,0
+AKAM.US,D,20050921,000000,13.83,13.83,13.5,13.54,1212765,0
+AKAM.US,D,20050922,000000,13.65,14.02,13.4,13.95,1321281,0
+AKAM.US,D,20050923,000000,13.87,14.09,13.83,13.94,1288043,0
+AKAM.US,D,20050926,000000,14.1,14.25,14,14.22,964638,0
+AKAM.US,D,20050927,000000,14.2,14.35,14.13,14.3,826560,0
+AKAM.US,D,20050928,000000,14.24,14.7,14.24,14.63,1326631,0
+AKAM.US,D,20050929,000000,14.67,15.24,14.58,15.16,2285841,0
+AKAM.US,D,20050930,000000,15.25,16,15.2,15.95,3229087,0
+AKAM.US,D,20051003,000000,15.96,16.73,15.87,16.67,4225488,0
+AKAM.US,D,20051004,000000,16.67,16.89,16.42,16.49,3252628,0
+AKAM.US,D,20051005,000000,16.47,16.69,15.9,16.02,1716698,0
+AKAM.US,D,20051006,000000,16.2,16.24,15.71,16,1895259,0
+AKAM.US,D,20051007,000000,15.93,16.23,15.91,16.05,1006111,0
+AKAM.US,D,20051010,000000,16.1,16.14,15.91,16.07,848217,0
+AKAM.US,D,20051011,000000,16,16.11,15.68,15.92,1780589,0
+AKAM.US,D,20051012,000000,15.9,15.9,15.47,15.52,1462886,0
+AKAM.US,D,20051013,000000,15.48,15.95,15.27,15.89,1522345,0
+AKAM.US,D,20051014,000000,16,16.14,15.7,16.1,810046,0
+AKAM.US,D,20051017,000000,16.12,16.99,15.99,16.95,2704728,0
+AKAM.US,D,20051018,000000,16.95,17,16.4,16.6,2019141,0
+AKAM.US,D,20051019,000000,16.44,17.15,16.44,17.1,1469184,0
+AKAM.US,D,20051020,000000,17.02,17.49,17.02,17.36,2048898,0
+AKAM.US,D,20051021,000000,17.25,17.54,17.22,17.25,1666696,0
+AKAM.US,D,20051024,000000,17.43,17.49,16.93,17.3,2512856,0
+AKAM.US,D,20051025,000000,17.3,17.33,16.8,16.97,2495840,0
+AKAM.US,D,20051026,000000,17.05,17.1,16.42,16.89,4757516,0
+AKAM.US,D,20051027,000000,16.99,17,16.52,16.63,1296276,0
+AKAM.US,D,20051028,000000,16.69,16.98,16.1,16.84,2712942,0
+AKAM.US,D,20051031,000000,16.86,17.46,16.79,17.34,3800543,0
+AKAM.US,D,20051101,000000,16.92,17,16.45,16.7,6269956,0
+AKAM.US,D,20051102,000000,16.6,16.69,16.41,16.45,2277302,0
+AKAM.US,D,20051103,000000,16.5,16.63,16.45,16.59,2198987,0
+AKAM.US,D,20051104,000000,16.56,16.82,16.51,16.69,1456711,0
+AKAM.US,D,20051107,000000,17.23,17.23,16.61,16.69,1958151,0
+AKAM.US,D,20051108,000000,16.69,16.69,16.3,16.42,1672930,0
+AKAM.US,D,20051109,000000,16.37,16.68,16.07,16.68,2463757,0
+AKAM.US,D,20051110,000000,16.75,17,16.6,16.93,1401725,0
+AKAM.US,D,20051111,000000,16.89,17.07,16.89,17.02,2161910,0
+AKAM.US,D,20051114,000000,17.27,17.65,17.15,17.36,5096250,0
+AKAM.US,D,20051115,000000,17.39,17.47,16.81,16.96,1788483,0
+AKAM.US,D,20051116,000000,17.06,17.1,16.83,16.96,740404,0
+AKAM.US,D,20051117,000000,17.07,17.19,16.87,16.99,1626444,0
+AKAM.US,D,20051118,000000,17.06,17.09,16.91,16.99,1311164,0
+AKAM.US,D,20051121,000000,16.8,17.15,16.53,17.05,1891883,0
+AKAM.US,D,20051122,000000,17.52,19.36,17.36,19.21,13500184,0
+AKAM.US,D,20051123,000000,19.22,20.13,19.17,19.68,5759003,0
+AKAM.US,D,20051125,000000,19.81,20.9,19.69,20.5,2403994,0
+AKAM.US,D,20051128,000000,20.58,20.75,19.48,19.75,3921626,0
+AKAM.US,D,20051129,000000,19.64,20.23,19.4,19.76,2259332,0
+AKAM.US,D,20051130,000000,19.82,20.02,19.56,19.96,2447176,0
+AKAM.US,D,20051201,000000,20.1,21.05,20.1,21.05,3811160,0
+AKAM.US,D,20051202,000000,21.05,21.12,20.38,20.88,2082458,0
+AKAM.US,D,20051205,000000,20.81,21.13,20.71,21.01,1886329,0
+AKAM.US,D,20051206,000000,21.07,21.73,21.02,21.56,3428238,0
+AKAM.US,D,20051207,000000,21.79,21.95,21.4,21.66,2156259,0
+AKAM.US,D,20051208,000000,21.8,21.95,21.25,21.85,2293958,0
+AKAM.US,D,20051209,000000,21.95,22.25,21.55,21.79,2322024,0
+AKAM.US,D,20051212,000000,21.73,21.89,20.8,21.17,3791051,0
+AKAM.US,D,20051213,000000,20.11,21.07,19.75,20.27,5226585,0
+AKAM.US,D,20051214,000000,20.37,20.78,20.15,20.72,2442588,0
+AKAM.US,D,20051215,000000,20.72,20.79,20.3,20.59,1287377,0
+AKAM.US,D,20051216,000000,20.74,20.77,20.3,20.54,1230247,0
+AKAM.US,D,20051219,000000,20.32,20.8,19.41,19.48,2768115,0
+AKAM.US,D,20051220,000000,19.41,19.76,19.02,19.66,2491415,0
+AKAM.US,D,20051221,000000,19.94,20.19,19.84,20.05,1598063,0
+AKAM.US,D,20051222,000000,20.18,20.44,20.05,20.43,713050,0
+AKAM.US,D,20051223,000000,20.48,20.5,20.06,20.1,620983,0
+AKAM.US,D,20051227,000000,20.09,20.39,20.03,20.27,822669,0
+AKAM.US,D,20051228,000000,20.43,20.43,20.07,20.3,906370,0
+AKAM.US,D,20051229,000000,20.38,20.47,19.94,20,1029393,0
+AKAM.US,D,20051230,000000,20.05,20.09,19.77,19.93,850055,0
+AKAM.US,D,20060103,000000,20,20.94,19.57,20.8,3353181,0
+AKAM.US,D,20060104,000000,20.9,21.58,20.77,21.32,3374896,0
+AKAM.US,D,20060105,000000,21.35,21.73,20.82,21.6,3206157,0
+AKAM.US,D,20060106,000000,21.68,22.69,21.68,22.47,3321755,0
+AKAM.US,D,20060109,000000,22.59,22.65,21.96,22.13,1921224,0
+AKAM.US,D,20060110,000000,22,23.1,21.8,23.01,3550259,0
+AKAM.US,D,20060111,000000,23,23.29,22.59,22.92,1945320,0
+AKAM.US,D,20060112,000000,22.82,23.97,22.81,22.93,2452012,0
+AKAM.US,D,20060113,000000,23.11,23.39,22.73,22.8,2001570,0
+AKAM.US,D,20060117,000000,22.59,22.78,22.35,22.58,1380176,0
+AKAM.US,D,20060118,000000,21.98,23,21.68,22.91,1843896,0
+AKAM.US,D,20060119,000000,23.5,24.14,23.26,23.68,3117946,0
+AKAM.US,D,20060120,000000,23.85,23.86,22.45,22.71,2299600,0
+AKAM.US,D,20060123,000000,22.92,23.05,22.27,22.54,1429819,0
+AKAM.US,D,20060124,000000,22.8,23.21,22.67,22.97,1491801,0
+AKAM.US,D,20060125,000000,23.19,23.25,22.22,22.4,1376712,0
+AKAM.US,D,20060126,000000,22.73,22.73,22.25,22.38,1936638,0
+AKAM.US,D,20060127,000000,22.5,22.94,22.25,22.39,1940541,0
+AKAM.US,D,20060130,000000,22.52,22.9,22.15,22.29,1305187,0
+AKAM.US,D,20060131,000000,22.31,22.42,21.53,21.88,2529378,0
+AKAM.US,D,20060201,000000,21.71,21.94,21.54,21.84,1683916,0
+AKAM.US,D,20060202,000000,21.87,22.54,21.41,21.49,2751403,0
+AKAM.US,D,20060203,000000,21.41,21.91,20.49,21.83,2991685,0
+AKAM.US,D,20060206,000000,21.89,22.19,21.81,21.95,1460699,0
+AKAM.US,D,20060207,000000,21.84,22.44,21.84,22.12,2597750,0
+AKAM.US,D,20060208,000000,22.48,22.48,21.75,22,3976087,0
+AKAM.US,D,20060209,000000,24.99,27.59,24.76,26.01,16066470,0
+AKAM.US,D,20060210,000000,26.67,26.68,25.28,25.54,4803414,0
+AKAM.US,D,20060213,000000,25.4,25.52,24.52,24.93,2820406,0
+AKAM.US,D,20060214,000000,25,25.33,24.74,25.1,2056078,0
+AKAM.US,D,20060215,000000,24.93,26.19,24.9,25.77,2803143,0
+AKAM.US,D,20060216,000000,26.47,26.85,25.85,26.67,2570750,0
+AKAM.US,D,20060217,000000,26.85,26.93,26.39,26.72,1852393,0
+AKAM.US,D,20060221,000000,26.99,27,26.67,26.7,1814154,0
+AKAM.US,D,20060222,000000,27.34,27.45,26.91,27.31,2156755,0
+AKAM.US,D,20060223,000000,26.64,27.36,26.39,27.06,3012439,0
+AKAM.US,D,20060224,000000,27,27.19,26.86,27.08,1220695,0
+AKAM.US,D,20060227,000000,27.08,27.09,26.3,26.39,2132269,0
+AKAM.US,D,20060228,000000,26.63,26.75,25.6,26.5,2062828,0
+AKAM.US,D,20060301,000000,26.64,27.05,26.52,27.01,1913036,0
+AKAM.US,D,20060302,000000,26.48,27.69,25.87,26.09,4713102,0
+AKAM.US,D,20060303,000000,26.3,26.34,25.78,26.11,2102510,0
+AKAM.US,D,20060306,000000,26.3,26.71,25.9,26.05,1735417,0
+AKAM.US,D,20060307,000000,25.8,25.87,24.96,25.23,2505644,0
+AKAM.US,D,20060308,000000,25.16,25.45,24.96,25.18,1996714,0
+AKAM.US,D,20060309,000000,25.12,25.9,25.12,25.29,1110313,0
+AKAM.US,D,20060310,000000,25.1,25.61,25.02,25.53,1234060,0
+AKAM.US,D,20060313,000000,25.76,26.23,25.3,25.37,998859,0
+AKAM.US,D,20060314,000000,25.68,26.3,25.4,26.26,1265702,0
+AKAM.US,D,20060315,000000,26.3,27.38,26.2,27.32,2336605,0
+AKAM.US,D,20060316,000000,27.6,28.44,27.15,27.19,2627756,0
+AKAM.US,D,20060317,000000,27.27,28.46,26.8,28.42,2320523,0
+AKAM.US,D,20060320,000000,28.77,29.49,28.37,28.99,3364036,0
+AKAM.US,D,20060321,000000,28.91,29.2,28.61,29.08,2664742,0
+AKAM.US,D,20060322,000000,29.04,29.2,28.6,28.74,3644726,0
+AKAM.US,D,20060323,000000,29.09,29.18,28.56,28.68,1746478,0
+AKAM.US,D,20060324,000000,28.73,28.9,28.18,28.59,1622255,0
+AKAM.US,D,20060327,000000,28.6,29.22,28.6,29.22,2472868,0
+AKAM.US,D,20060328,000000,29.3,29.39,28.84,28.96,1894569,0
+AKAM.US,D,20060329,000000,29.28,32.02,29.08,31.42,8126676,0
+AKAM.US,D,20060330,000000,31.55,31.98,30.51,30.77,3206225,0
+AKAM.US,D,20060331,000000,31.5,33.17,31.42,32.89,7803409,0
+AKAM.US,D,20060403,000000,33.15,33.98,32.91,33.19,4445013,0
+AKAM.US,D,20060404,000000,33.2,33.39,31.65,31.93,3801390,0
+AKAM.US,D,20060405,000000,32,32.18,31.33,31.78,3371244,0
+AKAM.US,D,20060406,000000,31.6,32.03,31.4,31.79,2539042,0
+AKAM.US,D,20060407,000000,31.9,31.98,30.8,30.89,2043301,0
+AKAM.US,D,20060410,000000,31.06,31.17,29.98,30.03,3573798,0
+AKAM.US,D,20060411,000000,30.19,31.57,30.1,31.21,5062860,0
+AKAM.US,D,20060412,000000,32.15,32.4,30.61,30.98,4985743,0
+AKAM.US,D,20060413,000000,30.97,31.42,30.75,31.06,1672556,0
+AKAM.US,D,20060417,000000,31.02,31.28,30.76,30.91,1534785,0
+AKAM.US,D,20060418,000000,31.16,32.62,30.91,32.55,3173003,0
+AKAM.US,D,20060419,000000,32.71,33.83,32.47,33.42,7582475,0
+AKAM.US,D,20060420,000000,33.49,34.62,32.78,33.01,3437606,0
+AKAM.US,D,20060421,000000,32.96,34.08,32.92,33.84,2859679,0
+AKAM.US,D,20060424,000000,34,34.57,33.44,34.02,2578723,0
+AKAM.US,D,20060425,000000,34.25,34.33,33.69,34,2762660,0
+AKAM.US,D,20060426,000000,33.99,34,33.05,33.34,6068821,0
+AKAM.US,D,20060427,000000,32.96,34.94,31.15,34.15,7764470,0
+AKAM.US,D,20060428,000000,34.35,34.41,33.37,33.69,3132929,0
+AKAM.US,D,20060501,000000,33.65,35.37,33.63,35.18,3549783,0
+AKAM.US,D,20060502,000000,35.45,35.89,34.34,34.45,1945235,0
+AKAM.US,D,20060503,000000,34.61,35.2,34.34,34.62,1791731,0
+AKAM.US,D,20060504,000000,34.56,35.2,33.77,33.93,2314490,0
+AKAM.US,D,20060505,000000,34.16,35.27,33.8,35.19,2434725,0
+AKAM.US,D,20060508,000000,35.71,36.45,35.45,36.02,3149998,0
+AKAM.US,D,20060509,000000,36.2,36.94,35.78,36.39,3380048,0
+AKAM.US,D,20060510,000000,36.42,36.69,35.6,35.96,2782460,0
+AKAM.US,D,20060511,000000,36.4,36.44,34.63,34.84,3275991,0
+AKAM.US,D,20060512,000000,34.58,34.71,33.26,34.39,4478113,0
+AKAM.US,D,20060515,000000,33.83,34.06,31.73,32.46,5291213,0
+AKAM.US,D,20060516,000000,32.69,32.75,32.24,32.55,3672303,0
+AKAM.US,D,20060517,000000,32.47,32.55,31.22,32.03,3569921,0
+AKAM.US,D,20060518,000000,32,33,32,32.56,5083804,0
+AKAM.US,D,20060519,000000,32.67,34.75,32.64,34.14,5366995,0
+AKAM.US,D,20060522,000000,33.59,33.74,30.09,31.5,7069172,0
+AKAM.US,D,20060523,000000,32.32,32.6,31,31.15,3731480,0
+AKAM.US,D,20060524,000000,31.29,31.53,28.4,29.52,7122260,0
+AKAM.US,D,20060525,000000,30.06,32.33,29.8,32.32,6126210,0
+AKAM.US,D,20060526,000000,32.29,32.49,31,31.67,2743194,0
+AKAM.US,D,20060530,000000,31.2,31.85,30.08,30.7,4025930,0
+AKAM.US,D,20060531,000000,30.55,31.5,30.24,31.29,7363069,0
+AKAM.US,D,20060601,000000,31.32,32.1,31,32.1,2899127,0
+AKAM.US,D,20060602,000000,32.77,33,31,31.34,3644190,0
+AKAM.US,D,20060605,000000,31.52,31.91,30.12,30.26,3290577,0
+AKAM.US,D,20060606,000000,30.4,30.98,29.69,30.44,3307074,0
+AKAM.US,D,20060607,000000,30.44,30.99,30.02,30.1,1757479,0
+AKAM.US,D,20060608,000000,29.81,29.95,28.27,29.72,4756325,0
+AKAM.US,D,20060609,000000,30.19,30.97,29.75,30,3224833,0
+AKAM.US,D,20060612,000000,29.92,30,28.29,28.5,3582188,0
+AKAM.US,D,20060613,000000,28.45,28.69,27.14,27.51,5857609,0
+AKAM.US,D,20060614,000000,27.56,28.81,27.36,28.61,4031160,0
+AKAM.US,D,20060615,000000,29.13,31.88,29.11,31.76,6013471,0
+AKAM.US,D,20060616,000000,31.59,32,30.68,30.89,2908645,0
+AKAM.US,D,20060619,000000,31.09,31.35,29.9,30.13,2364571,0
+AKAM.US,D,20060620,000000,30.1,31.77,30.06,31.35,2572872,0
+AKAM.US,D,20060621,000000,31.34,33.8,31.34,33.53,4096965,0
+AKAM.US,D,20060622,000000,33.43,33.9,32.65,33.25,2412632,0
+AKAM.US,D,20060623,000000,33.31,35,32.95,34.52,2976349,0
+AKAM.US,D,20060626,000000,34.76,35.59,34.11,35.27,2562081,0
+AKAM.US,D,20060627,000000,35.44,35.44,33.58,33.77,2357523,0
+AKAM.US,D,20060628,000000,33.65,33.75,32.11,33.46,4396779,0
+AKAM.US,D,20060629,000000,33.81,36.05,33.54,35.85,3875054,0
+AKAM.US,D,20060630,000000,35.98,36.25,35.39,36.19,3308416,0
+AKAM.US,D,20060703,000000,36.11,37.14,36.11,36.68,1597908,0
+AKAM.US,D,20060705,000000,36.5,37.4,35.28,35.39,3402883,0
+AKAM.US,D,20060706,000000,35.64,35.64,35.05,35.41,2088988,0
+AKAM.US,D,20060707,000000,35.2,35.95,34.61,35.25,1861053,0
+AKAM.US,D,20060710,000000,35.49,35.56,32.39,33.02,4220171,0
+AKAM.US,D,20060711,000000,32.7,33.21,31.11,33.16,6718845,0
+AKAM.US,D,20060712,000000,33,33,30.88,31.35,4883412,0
+AKAM.US,D,20060713,000000,30.48,33.13,30.18,31.26,5231258,0
+AKAM.US,D,20060714,000000,31.31,32.7,30.81,32.54,4264256,0
+AKAM.US,D,20060717,000000,32.71,33.51,31.89,32.39,3183769,0
+AKAM.US,D,20060718,000000,32.59,33.13,31.12,32.92,3719716,0
+AKAM.US,D,20060719,000000,33.1,33.75,32.42,32.95,3303098,0
+AKAM.US,D,20060720,000000,32.98,33.14,31.2,31.3,2928755,0
+AKAM.US,D,20060721,000000,31.2,31.2,29.28,29.5,4905857,0
+AKAM.US,D,20060724,000000,29.89,31.54,29.54,31.3,3634546,0
+AKAM.US,D,20060725,000000,31.56,32.15,30.65,31.98,3829385,0
+AKAM.US,D,20060726,000000,32.1,32.1,30,30,8223319,0
+AKAM.US,D,20060727,000000,35.98,37.4,34.98,36.83,17500859,0
+AKAM.US,D,20060728,000000,36.83,37.73,36,36.59,5721069,0
+AKAM.US,D,20060731,000000,36.61,39.72,36.38,39.63,9030210,0
+AKAM.US,D,20060801,000000,39.02,39.42,37.75,38.41,5397800,0
+AKAM.US,D,20060802,000000,38.6,39.24,38.38,38.66,2754780,0
+AKAM.US,D,20060803,000000,38.47,40.46,37.81,40.29,4478595,0
+AKAM.US,D,20060804,000000,40.41,42,38.5,39.42,6155352,0
+AKAM.US,D,20060807,000000,39.03,39.83,38.52,38.96,3348711,0
+AKAM.US,D,20060808,000000,38.92,39.45,38.17,38.27,2898386,0
+AKAM.US,D,20060809,000000,38.69,39.74,38.25,38.48,3515391,0
+AKAM.US,D,20060810,000000,38.52,39.18,38.21,38.98,2769650,0
+AKAM.US,D,20060811,000000,38.8,38.85,36.99,37.4,2853387,0
+AKAM.US,D,20060814,000000,37.93,38.4,37.08,37.21,2463482,0
+AKAM.US,D,20060815,000000,38.2,40,37.52,39.91,4345879,0
+AKAM.US,D,20060816,000000,40.15,40.4,39.25,39.77,3548547,0
+AKAM.US,D,20060817,000000,39.55,40.26,38.81,39.53,3686143,0
+AKAM.US,D,20060818,000000,39.68,40.27,38.93,39.98,2465249,0
+AKAM.US,D,20060821,000000,39.67,39.75,38.61,38.73,2355846,0
+AKAM.US,D,20060822,000000,38.61,38.98,38.16,38.65,2333405,0
+AKAM.US,D,20060823,000000,39.04,39.2,37.8,38.19,2189642,0
+AKAM.US,D,20060824,000000,38.41,38.59,37.85,38.24,1625946,0
+AKAM.US,D,20060825,000000,38.47,38.79,37.77,37.87,1901008,0
+AKAM.US,D,20060828,000000,37.99,39.5,37.55,38.94,3353133,0
+AKAM.US,D,20060829,000000,39.07,39.17,37.97,39.02,2261732,0
+AKAM.US,D,20060830,000000,39.07,39.27,38.41,38.83,2894243,0
+AKAM.US,D,20060831,000000,38.95,39.83,38.7,39.2,2638160,0
+AKAM.US,D,20060901,000000,39.32,40.79,39.25,40.63,3194789,0
+AKAM.US,D,20060905,000000,40.82,41.86,40.52,41,4079074,0
+AKAM.US,D,20060906,000000,40.66,40.95,39.4,39.42,2798441,0
+AKAM.US,D,20060907,000000,39.33,40.13,38.45,39.41,3731823,0
+AKAM.US,D,20060908,000000,39.6,41.24,39.41,41.15,4047656,0
+AKAM.US,D,20060911,000000,40.97,43.5,40.6,43.39,7042660,0
+AKAM.US,D,20060912,000000,43.47,44.38,42.65,43.3,6465909,0
+AKAM.US,D,20060913,000000,42.73,44.7,42.4,44.2,6399064,0
+AKAM.US,D,20060914,000000,45.11,45.98,44.52,45.88,10225936,0
+AKAM.US,D,20060915,000000,46.3,47.4,46.19,47.18,7617073,0
+AKAM.US,D,20060918,000000,47.21,47.84,46.1,46.44,5860183,0
+AKAM.US,D,20060919,000000,45.28,45.48,43.9,45.47,7491676,0
+AKAM.US,D,20060920,000000,45.94,46.98,45.61,46.17,4920411,0
+AKAM.US,D,20060921,000000,46.56,47.87,46.05,46.16,5390786,0
+AKAM.US,D,20060922,000000,46.41,47.14,45.76,46.19,3938463,0
+AKAM.US,D,20060925,000000,46.45,49.24,45.71,48.99,6948532,0
+AKAM.US,D,20060926,000000,49.14,49.46,47.26,49.34,6478021,0
+AKAM.US,D,20060927,000000,49.03,49.49,47.36,48.25,6687909,0
+AKAM.US,D,20060928,000000,48.5,50.17,47.84,50.07,7221756,0
+AKAM.US,D,20060929,000000,50.17,50.9,49.5,49.99,6895946,0
+AKAM.US,D,20061002,000000,50,51,49.31,49.83,4536856,0
+AKAM.US,D,20061003,000000,50.03,51.5,49.28,51.15,6538883,0
+AKAM.US,D,20061004,000000,50.92,51.97,50.52,51.97,5235384,0
+AKAM.US,D,20061005,000000,51.87,52.93,51.41,52.34,5175643,0
+AKAM.US,D,20061006,000000,51.92,52,51.13,51.37,4556066,0
+AKAM.US,D,20061009,000000,50.84,51.75,49.95,50.06,5676386,0
+AKAM.US,D,20061010,000000,49.95,50.67,49.06,49.95,4751465,0
+AKAM.US,D,20061011,000000,49.6,51.97,49.51,50.48,7997744,0
+AKAM.US,D,20061012,000000,51.17,51.21,49.49,50.17,4695004,0
+AKAM.US,D,20061013,000000,50.08,51.4,49.79,50.7,3653293,0
+AKAM.US,D,20061016,000000,50.55,51.67,50.35,50.67,3284491,0
+AKAM.US,D,20061017,000000,49.95,49.95,48.6,49,4943006,0
+AKAM.US,D,20061018,000000,49.28,49.7,45.93,46.13,7280874,0
+AKAM.US,D,20061019,000000,46.17,47.8,45.52,46.29,5123445,0
+AKAM.US,D,20061020,000000,46.52,46.64,44.77,46.19,6428910,0
+AKAM.US,D,20061023,000000,46.89,48.05,46.65,47.35,4677818,0
+AKAM.US,D,20061024,000000,47.3,49.88,47,49.6,5638061,0
+AKAM.US,D,20061025,000000,49.69,49.97,48.14,49,5089079,0
+AKAM.US,D,20061026,000000,49.41,49.92,46.19,49.83,10104605,0
+AKAM.US,D,20061027,000000,48.86,50,46.26,46.45,13670222,0
+AKAM.US,D,20061030,000000,46.09,46.39,45.24,45.81,6118927,0
+AKAM.US,D,20061031,000000,46.08,47.72,46,46.86,5166762,0
+AKAM.US,D,20061101,000000,47.64,47.64,46.15,46.47,3976023,0
+AKAM.US,D,20061102,000000,46.09,47.34,45.6,46.65,3926791,0
+AKAM.US,D,20061103,000000,47,47.07,45.64,45.97,2986059,0
+AKAM.US,D,20061106,000000,46.24,48.23,46,48.05,4463083,0
+AKAM.US,D,20061107,000000,48.55,50.5,48.45,49.83,8456884,0
+AKAM.US,D,20061108,000000,49.5,51.02,49.02,50.64,6851733,0
+AKAM.US,D,20061109,000000,51.03,52,47.82,48.02,9616201,0
+AKAM.US,D,20061110,000000,48.45,50.29,47.82,50.07,7488268,0
+AKAM.US,D,20061113,000000,50.09,50.42,49.04,49.55,3974364,0
+AKAM.US,D,20061114,000000,49.96,50.25,49.2,49.9,3727273,0
+AKAM.US,D,20061115,000000,49.78,50.1,48,48.1,7018520,0
+AKAM.US,D,20061116,000000,48.52,49.63,48.16,49.2,5386857,0
+AKAM.US,D,20061117,000000,48.92,49.35,48.62,49.25,2905032,0
+AKAM.US,D,20061120,000000,49.12,50.76,49.12,50.37,5678449,0
+AKAM.US,D,20061121,000000,50.56,51.19,49.57,50.65,5642546,0
+AKAM.US,D,20061122,000000,50.76,51.28,50.12,51.01,3192206,0
+AKAM.US,D,20061124,000000,50.35,51.3,50.13,50.45,1228257,0
+AKAM.US,D,20061127,000000,50.19,50.65,47.55,47.62,5205212,0
+AKAM.US,D,20061128,000000,47.39,48.39,46.62,47.82,4098428,0
+AKAM.US,D,20061129,000000,48.3,49.48,48.08,48.6,3654344,0
+AKAM.US,D,20061130,000000,48.78,49.3,48.21,48.87,2688427,0
+AKAM.US,D,20061201,000000,48.66,49.07,47.3,47.71,4138629,0
+AKAM.US,D,20061204,000000,48.21,49.88,48.17,49.15,3477671,0
+AKAM.US,D,20061205,000000,49.57,49.67,48.59,49.4,3034838,0
+AKAM.US,D,20061206,000000,49.44,50.25,49.09,49.71,3068936,0
+AKAM.US,D,20061207,000000,50.14,53.71,50,53.38,12326429,0
+AKAM.US,D,20061208,000000,53.05,54.28,52.73,53.78,6924419,0
+AKAM.US,D,20061211,000000,53.52,54.95,52.91,54.38,5789856,0
+AKAM.US,D,20061212,000000,54.41,55.03,53.95,54.4,5294159,0
+AKAM.US,D,20061213,000000,55.1,55.43,54.5,54.97,3878414,0
+AKAM.US,D,20061214,000000,54.9,56.41,54.75,55.9,5522899,0
+AKAM.US,D,20061215,000000,56.28,56.47,55.83,56.39,4469704,0
+AKAM.US,D,20061218,000000,56,56.2,54.38,55.09,6582491,0
+AKAM.US,D,20061219,000000,54.73,56.37,54.33,56.03,4625556,0
+AKAM.US,D,20061220,000000,56.37,56.8,55.06,55.1,2687876,0
+AKAM.US,D,20061221,000000,55.15,55.49,54.08,54.14,3233261,0
+AKAM.US,D,20061222,000000,54.02,54.29,53.05,53.41,2371811,0
+AKAM.US,D,20061226,000000,53.23,53.7,52.61,53,1870168,0
+AKAM.US,D,20061227,000000,53.5,54.88,53.3,54.52,2478871,0
+AKAM.US,D,20061228,000000,54.28,54.3,53.35,53.59,2448499,0
+AKAM.US,D,20061229,000000,53.82,54.35,52.71,53.12,2287985,0
+AKAM.US,D,20070103,000000,53.66,53.9,50.6,52.07,6305592,0
+AKAM.US,D,20070104,000000,51.85,53.46,51.72,53.3,3681926,0
+AKAM.US,D,20070105,000000,53,53.78,52.42,53.19,2874799,0
+AKAM.US,D,20070108,000000,53.1,53.46,52.1,53.01,3311744,0
+AKAM.US,D,20070109,000000,53,53.1,51.8,52.67,8201710,0
+AKAM.US,D,20070110,000000,52.25,53.89,51.76,53.79,3736553,0
+AKAM.US,D,20070111,000000,53.9,54.75,53.51,54.59,3220487,0
+AKAM.US,D,20070112,000000,54.4,55.59,54.3,54.64,3014648,0
+AKAM.US,D,20070116,000000,54.59,55.71,54.36,55.16,2202153,0
+AKAM.US,D,20070117,000000,54.82,55.59,54.27,54.81,2381360,0
+AKAM.US,D,20070118,000000,54.14,54.35,52.18,52.84,4099682,0
+AKAM.US,D,20070119,000000,53.22,54.33,52.95,54.1,3169693,0
+AKAM.US,D,20070122,000000,54.09,54.32,52.56,52.67,3423850,0
+AKAM.US,D,20070123,000000,52.45,53.4,51.53,52.66,3908009,0
+AKAM.US,D,20070124,000000,53.05,54.48,51.99,54.45,4778451,0
+AKAM.US,D,20070125,000000,54.12,54.81,53.21,53.66,4280893,0
+AKAM.US,D,20070126,000000,53.88,54.65,52.9,54.29,2813700,0
+AKAM.US,D,20070129,000000,54.11,55.84,53.85,55.14,3465207,0
+AKAM.US,D,20070130,000000,55.25,56.78,55.21,55.87,3705467,0
+AKAM.US,D,20070131,000000,55.69,56.47,55.2,56.18,2406760,0
+AKAM.US,D,20070201,000000,56.61,56.75,54.89,55.51,2801000,0
+AKAM.US,D,20070202,000000,54.53,55.95,54.53,55.55,2899709,0
+AKAM.US,D,20070205,000000,55.8,58.45,55.4,58.18,5285688,0
+AKAM.US,D,20070206,000000,57.85,58.07,55.08,55.15,5841722,0
+AKAM.US,D,20070207,000000,55.85,57.25,55.85,56.95,9444515,0
+AKAM.US,D,20070208,000000,55.36,59.69,54.49,59.15,11813800,0
+AKAM.US,D,20070209,000000,59.18,59.48,55.91,56.16,5811508,0
+AKAM.US,D,20070212,000000,56.27,56.6,55.03,55.1,3860297,0
+AKAM.US,D,20070213,000000,55.3,55.99,55.1,55.54,2552322,0
+AKAM.US,D,20070214,000000,55.64,56.85,55.61,56.6,2543425,0
+AKAM.US,D,20070215,000000,56.4,56.76,55.99,56.39,2037146,0
+AKAM.US,D,20070216,000000,56.16,56.39,55.55,55.99,2031415,0
+AKAM.US,D,20070220,000000,56.22,57.33,55.42,56.96,2499872,0
+AKAM.US,D,20070221,000000,56.64,57.4,56.38,57.31,1989568,0
+AKAM.US,D,20070222,000000,57.51,58.3,56.37,57.07,2869338,0
+AKAM.US,D,20070223,000000,57.06,57.25,55.9,56.4,2307214,0
+AKAM.US,D,20070226,000000,56.41,56.5,54.66,55.48,3003737,0
+AKAM.US,D,20070227,000000,54.01,54.54,49.51,51.37,11623696,0
+AKAM.US,D,20070228,000000,51.93,52.5,50.14,51.57,6933852,0
+AKAM.US,D,20070301,000000,50.13,50.8,49,50.13,7706118,0
+AKAM.US,D,20070302,000000,49.65,50.62,47.67,47.78,7006964,0
+AKAM.US,D,20070305,000000,46.61,48.29,46.6,47.82,6932154,0
+AKAM.US,D,20070306,000000,48.94,49.25,48.14,48.21,4690208,0
+AKAM.US,D,20070307,000000,48.06,49,47.95,48.1,4711440,0
+AKAM.US,D,20070308,000000,48.84,50.73,48.69,50.08,6315319,0
+AKAM.US,D,20070309,000000,50.44,50.69,49.38,50.41,4467238,0
+AKAM.US,D,20070312,000000,51.83,52.6,51.35,52.58,8052130,0
+AKAM.US,D,20070313,000000,52.33,53.36,51.49,51.5,6933425,0
+AKAM.US,D,20070314,000000,51.4,52,50.25,51.85,3801600,0
+AKAM.US,D,20070315,000000,51.88,52.06,50.95,51.43,2897024,0
+AKAM.US,D,20070316,000000,51.35,51.69,50.77,51.08,2978723,0
+AKAM.US,D,20070319,000000,51.77,52.3,51.18,52.05,2771039,0
+AKAM.US,D,20070320,000000,52.05,52.42,51.5,51.89,2009654,0
+AKAM.US,D,20070321,000000,52.09,53.03,51.1,53.03,6669574,0
+AKAM.US,D,20070322,000000,52.91,53.01,51.98,52.45,3215676,0
+AKAM.US,D,20070323,000000,52,52.18,51.2,51.37,2967340,0
+AKAM.US,D,20070326,000000,51.32,51.46,50.71,51.44,2757451,0
+AKAM.US,D,20070327,000000,51.16,51.44,50.9,50.96,1612048,0
+AKAM.US,D,20070328,000000,50.21,50.58,49.4,49.41,3982987,0
+AKAM.US,D,20070329,000000,49.78,50.33,49.04,50.1,3565308,0
+AKAM.US,D,20070330,000000,49.97,50.58,49.2,49.92,2525876,0
+AKAM.US,D,20070402,000000,50.15,50.39,48.96,49.52,2857712,0
+AKAM.US,D,20070403,000000,49.87,51.37,49.81,50.99,3318565,0
+AKAM.US,D,20070404,000000,50.94,51.48,50.57,51.17,2903256,0
+AKAM.US,D,20070405,000000,51.01,51.78,50.7,50.97,2309324,0
+AKAM.US,D,20070409,000000,51.79,52.03,51.02,51.66,2617988,0
+AKAM.US,D,20070410,000000,51.51,52.22,51.46,52.1,2625950,0
+AKAM.US,D,20070411,000000,52.67,53.72,52.3,52.58,5503817,0
+AKAM.US,D,20070412,000000,52.34,53.57,52.17,53.29,2842221,0
+AKAM.US,D,20070413,000000,53.29,53.71,52.46,53,2310332,0
+AKAM.US,D,20070416,000000,53.5,54.28,52.78,54.26,2716826,0
+AKAM.US,D,20070417,000000,54.3,54.42,53.05,53.58,2908577,0
+AKAM.US,D,20070418,000000,53.39,53.91,53.01,53.59,1818930,0
+AKAM.US,D,20070419,000000,53.17,53.79,52.71,53.65,2467856,0
+AKAM.US,D,20070420,000000,54.03,54.67,52.87,52.9,2879129,0
+AKAM.US,D,20070423,000000,53.46,54.97,53.3,54.72,3131513,0
+AKAM.US,D,20070424,000000,55.2,55.4,54.4,54.59,2611620,0
+AKAM.US,D,20070425,000000,55.3,56.25,48.55,48.97,18649816,0
+AKAM.US,D,20070426,000000,49.71,49.77,45.92,46.55,17493876,0
+AKAM.US,D,20070427,000000,46.06,46.49,44.62,44.8,8674139,0
+AKAM.US,D,20070430,000000,45.25,45.56,44.04,44.08,8274667,0
+AKAM.US,D,20070501,000000,44.03,44.22,42.44,43.16,8889949,0
+AKAM.US,D,20070502,000000,43.11,44.74,43.1,44.61,7578674,0
+AKAM.US,D,20070503,000000,44.89,45.17,44.25,44.37,5787727,0
+AKAM.US,D,20070504,000000,44.78,46.08,44.6,46.08,6601750,0
+AKAM.US,D,20070507,000000,45.84,45.99,44.5,44.56,4660206,0
+AKAM.US,D,20070508,000000,44.28,44.45,43.73,44.33,2788487,0
+AKAM.US,D,20070509,000000,44.43,44.72,43.76,44.35,3209481,0
+AKAM.US,D,20070510,000000,44.17,45.55,43.93,44.19,5000449,0
+AKAM.US,D,20070511,000000,44.67,45.93,44.3,45.7,3541338,0
+AKAM.US,D,20070514,000000,45.62,45.64,44.2,44.27,3497943,0
+AKAM.US,D,20070515,000000,44.27,44.44,42.01,42.3,6156316,0
+AKAM.US,D,20070516,000000,42.35,43.1,41.02,42.87,7134404,0
+AKAM.US,D,20070517,000000,42.82,43.28,42.23,43.21,4856059,0
+AKAM.US,D,20070518,000000,44.36,44.75,43.62,44.47,5641302,0
+AKAM.US,D,20070521,000000,44.6,45.65,44.41,45.21,3653509,0
+AKAM.US,D,20070522,000000,45.25,45.61,44.15,44.66,4454078,0
+AKAM.US,D,20070523,000000,45,45.75,43.54,43.59,4056181,0
+AKAM.US,D,20070524,000000,43.56,44.5,42.36,42.52,4261576,0
+AKAM.US,D,20070525,000000,42.85,43.53,42.74,43.14,3585755,0
+AKAM.US,D,20070529,000000,43.17,43.35,41.75,41.96,5318622,0
+AKAM.US,D,20070530,000000,42,43.4,41.27,42.61,5092196,0
+AKAM.US,D,20070531,000000,42.99,45,42.9,44.21,6376336,0
+AKAM.US,D,20070601,000000,44.44,44.8,43.56,43.62,2985935,0
+AKAM.US,D,20070604,000000,43.04,44.68,42.87,43.83,4166758,0
+AKAM.US,D,20070605,000000,43.78,44.2,43.66,44.05,3951356,0
+AKAM.US,D,20070606,000000,43.76,43.93,42.99,43.7,3344319,0
+AKAM.US,D,20070607,000000,43.27,44,42,42.23,4645411,0
+AKAM.US,D,20070608,000000,43.08,45.69,42.98,45.6,10682978,0
+AKAM.US,D,20070611,000000,45.84,46.81,45.02,46.52,8784284,0
+AKAM.US,D,20070612,000000,46.12,46.21,45.22,45.59,4697233,0
+AKAM.US,D,20070613,000000,45.9,46.97,45.61,46.96,4887539,0
+AKAM.US,D,20070614,000000,46.96,48.58,46.81,48.05,5613435,0
+AKAM.US,D,20070615,000000,48.66,49.13,48.42,48.85,4396153,0
+AKAM.US,D,20070618,000000,48.92,49.08,47.44,47.81,4444610,0
+AKAM.US,D,20070619,000000,47.45,47.78,46.76,46.9,3380391,0
+AKAM.US,D,20070620,000000,47.2,47.96,46.78,46.82,3682403,0
+AKAM.US,D,20070621,000000,46.84,48.28,46.52,48.16,3668846,0
+AKAM.US,D,20070622,000000,47.67,48.08,47.31,47.48,2853988,0
+AKAM.US,D,20070625,000000,47.48,47.86,47.05,47.83,3840330,0
+AKAM.US,D,20070626,000000,48.01,48.28,47.35,47.6,4456050,0
+AKAM.US,D,20070627,000000,47.21,48.41,47.21,48.24,3353964,0
+AKAM.US,D,20070628,000000,48.4,49.56,48.35,49.2,5217564,0
+AKAM.US,D,20070629,000000,49.33,49.66,47.78,48.64,4958610,0
+AKAM.US,D,20070702,000000,48.6,49.1,47.82,48.2,2461221,0
+AKAM.US,D,20070703,000000,48.2,48.98,47.93,48.09,1238565,0
+AKAM.US,D,20070705,000000,48,48.36,47.3,48.15,2574046,0
+AKAM.US,D,20070706,000000,48.1,48.36,47.28,47.54,2732945,0
+AKAM.US,D,20070709,000000,47.3,47.65,46.75,47.53,3168480,0
+AKAM.US,D,20070710,000000,49.98,50.22,49.29,49.45,11743153,0
+AKAM.US,D,20070711,000000,49.67,50.44,49.26,50.32,29187245,0
+AKAM.US,D,20070712,000000,50.33,50.98,49.67,50.97,5139710,0
+AKAM.US,D,20070713,000000,50.71,50.95,50.3,50.3,3455831,0
+AKAM.US,D,20070716,000000,50.03,50.26,48.89,48.92,5767713,0
+AKAM.US,D,20070717,000000,49.1,49.53,48.77,49.14,2424181,0
+AKAM.US,D,20070718,000000,48.9,49.58,48.65,49.48,3034137,0
+AKAM.US,D,20070719,000000,49.53,50.63,49.52,50.02,3515077,0
+AKAM.US,D,20070720,000000,49.94,50.4,48.99,49.16,3475857,0
+AKAM.US,D,20070723,000000,49.45,49.76,48.53,48.7,3191363,0
+AKAM.US,D,20070724,000000,48.08,48.15,45.81,46.25,6301049,0
+AKAM.US,D,20070725,000000,47,47.3,45.63,47.18,7919611,0
+AKAM.US,D,20070726,000000,39,39.5,35.05,38.27,37025749,0
+AKAM.US,D,20070727,000000,38.6,38.85,36.5,36.71,11399295,0
+AKAM.US,D,20070730,000000,36.9,37.06,35.95,36.11,7269933,0
+AKAM.US,D,20070731,000000,36.52,36.52,33.7,33.96,9718179,0
+AKAM.US,D,20070801,000000,33.72,33.94,31.81,33.66,11224079,0
+AKAM.US,D,20070802,000000,34.11,35.23,33.63,34.81,9232648,0
+AKAM.US,D,20070803,000000,34.41,34.54,32.9,32.9,5819911,0
+AKAM.US,D,20070806,000000,33.25,33.8,32.59,33.09,4872288,0
+AKAM.US,D,20070807,000000,32.82,33.94,32.56,33.77,5168536,0
+AKAM.US,D,20070808,000000,34,35.95,33.95,34.49,8847891,0
+AKAM.US,D,20070809,000000,33.26,36.09,32.7,34.48,9956681,0
+AKAM.US,D,20070810,000000,33.93,34.86,33.5,34.18,6419863,0
+AKAM.US,D,20070813,000000,34.72,35,33.34,33.83,4577202,0
+AKAM.US,D,20070814,000000,33.34,34.24,32.26,32.35,5024481,0
+AKAM.US,D,20070815,000000,32.04,32.59,31.15,31.75,6520744,0
+AKAM.US,D,20070816,000000,31.29,31.4,28.43,28.7,10685787,0
+AKAM.US,D,20070817,000000,30.18,30.72,29.23,30.51,8338918,0
+AKAM.US,D,20070820,000000,30.74,31.58,30.6,31.18,4521096,0
+AKAM.US,D,20070821,000000,31,31.85,30.71,31.02,3238679,0
+AKAM.US,D,20070822,000000,31.26,32.12,31.01,31.89,3635261,0
+AKAM.US,D,20070823,000000,31.64,31.65,30.08,30.83,6016057,0
+AKAM.US,D,20070824,000000,30.87,33.1,30.48,32.86,5754442,0
+AKAM.US,D,20070827,000000,32.64,33.05,31.66,32.61,4345113,0
+AKAM.US,D,20070828,000000,32.05,32.82,31.47,31.5,4037987,0
+AKAM.US,D,20070829,000000,31.72,32.5,31.51,32.47,3671492,0
+AKAM.US,D,20070830,000000,32.3,33,32,32.92,3180662,0
+AKAM.US,D,20070831,000000,33.4,33.61,32.17,32.22,4037452,0
+AKAM.US,D,20070904,000000,32,32.53,31.85,32.09,3517423,0
+AKAM.US,D,20070905,000000,31.9,32.53,31.72,31.91,3291229,0
+AKAM.US,D,20070906,000000,32.01,32.19,31.41,31.59,4601521,0
+AKAM.US,D,20070907,000000,31.2,31.29,30.07,30.26,5024409,0
+AKAM.US,D,20070910,000000,30.43,30.54,29.44,29.49,4275494,0
+AKAM.US,D,20070911,000000,29.58,30.33,29.54,30.17,5733529,0
+AKAM.US,D,20070912,000000,30.03,31.2,29.92,30.08,5094570,0
+AKAM.US,D,20070913,000000,30.25,30.42,29.93,30.28,3352919,0
+AKAM.US,D,20070914,000000,29.98,31.34,29.98,31.32,3284667,0
+AKAM.US,D,20070917,000000,31.01,31.14,30.35,30.62,2959827,0
+AKAM.US,D,20070918,000000,30.88,32.13,30.81,31.98,3729016,0
+AKAM.US,D,20070919,000000,32.28,32.85,31.89,32.26,4362797,0
+AKAM.US,D,20070920,000000,31.59,31.7,30,30.37,7910536,0
+AKAM.US,D,20070921,000000,30.57,30.57,29.9,30.16,5366227,0
+AKAM.US,D,20070924,000000,30.49,30.49,29.49,29.66,5090974,0
+AKAM.US,D,20070925,000000,29.38,30.24,29.2,30.14,5211618,0
+AKAM.US,D,20070926,000000,30.18,30.28,29.71,29.79,3953407,0
+AKAM.US,D,20070927,000000,30,30,28.13,28.28,7988148,0
+AKAM.US,D,20070928,000000,28.25,29.09,27.75,28.73,10542036,0
+AKAM.US,D,20071001,000000,28.8,28.89,28.43,28.75,3433465,0
+AKAM.US,D,20071002,000000,28.67,31.66,28.26,30.97,17797077,0
+AKAM.US,D,20071003,000000,30.78,32.36,30.7,31.07,10129976,0
+AKAM.US,D,20071004,000000,31.32,31.92,29.71,30.01,10364123,0
+AKAM.US,D,20071005,000000,30.53,31.5,30.23,31.29,6076607,0
+AKAM.US,D,20071008,000000,31.3,34.59,30.85,33.92,11447138,0
+AKAM.US,D,20071009,000000,34.01,35.68,33.39,35.62,11708141,0
+AKAM.US,D,20071010,000000,36.11,37.94,36.09,37.13,12750933,0
+AKAM.US,D,20071011,000000,38,38.25,34.38,35.36,11840000,0
+AKAM.US,D,20071012,000000,36.2,36.98,35.41,36.74,6377670,0
+AKAM.US,D,20071015,000000,36.77,36.94,34.75,35.1,5969733,0
+AKAM.US,D,20071016,000000,34.56,34.9,33.29,33.3,8031189,0
+AKAM.US,D,20071017,000000,34.29,34.75,33.23,33.7,7788317,0
+AKAM.US,D,20071018,000000,33.65,34.8,33.64,34.38,4087381,0
+AKAM.US,D,20071019,000000,34.4,34.44,33,33.08,5527852,0
+AKAM.US,D,20071022,000000,32.58,33.36,32.15,32.78,4837833,0
+AKAM.US,D,20071023,000000,33,34.55,32.9,34.4,7466861,0
+AKAM.US,D,20071024,000000,34.04,34.24,31.66,32.97,15859845,0
+AKAM.US,D,20071025,000000,35.5,38,35.35,37.13,20414832,0
+AKAM.US,D,20071026,000000,38.14,38.36,37.37,37.81,5605317,0
+AKAM.US,D,20071029,000000,38.07,39.65,38.03,39.23,6663926,0
+AKAM.US,D,20071030,000000,39.03,41.45,37.95,39.74,9065140,0
+AKAM.US,D,20071031,000000,38.99,39.59,38.12,39.19,6132331,0
+AKAM.US,D,20071101,000000,38.63,39.47,37.96,38.02,5688286,0
+AKAM.US,D,20071102,000000,38.94,39.2,38,38.62,4192610,0
+AKAM.US,D,20071105,000000,38.45,39.43,38.01,38.74,3740690,0
+AKAM.US,D,20071106,000000,38.31,39.82,38.22,39.7,3892673,0
+AKAM.US,D,20071107,000000,39.2,39.33,37.91,37.97,3858898,0
+AKAM.US,D,20071108,000000,38.4,38.58,35.76,36.95,6611617,0
+AKAM.US,D,20071109,000000,36.29,37.35,35.36,36.55,5339925,0
+AKAM.US,D,20071112,000000,36.2,36.83,35.54,35.54,4256342,0
+AKAM.US,D,20071113,000000,35.63,37.25,35.54,37.02,6050484,0
+AKAM.US,D,20071114,000000,37.69,38.3,37.05,37.73,4798846,0
+AKAM.US,D,20071115,000000,37.39,37.69,35.8,36.37,4082149,0
+AKAM.US,D,20071116,000000,36.79,36.86,35.36,36.15,3180994,0
+AKAM.US,D,20071119,000000,36.85,36.95,35.72,35.81,3973525,0
+AKAM.US,D,20071120,000000,35.94,37.08,35.18,36.19,3409701,0
+AKAM.US,D,20071121,000000,36.13,36.65,34.78,35.88,2834820,0
+AKAM.US,D,20071123,000000,36.61,36.65,35.7,36.35,924411,0
+AKAM.US,D,20071126,000000,36.29,37.5,35.59,35.63,3553320,0
+AKAM.US,D,20071127,000000,35.57,36.89,35.56,36.64,3267722,0
+AKAM.US,D,20071128,000000,37.36,38.29,37.01,37.92,3671423,0
+AKAM.US,D,20071129,000000,37.71,38.64,37.03,37.69,2633732,0
+AKAM.US,D,20071130,000000,38.16,38.64,37.74,38.06,3481232,0
+AKAM.US,D,20071203,000000,37.65,38.35,37.14,37.17,3525031,0
+AKAM.US,D,20071204,000000,36.9,37.35,36,36.7,3848846,0
+AKAM.US,D,20071205,000000,36.97,38.5,36.97,38.21,3356189,0
+AKAM.US,D,20071206,000000,38.07,39.25,38.07,39.22,3036908,0
+AKAM.US,D,20071207,000000,39.02,39.42,38.39,39.01,3946749,0
+AKAM.US,D,20071210,000000,38.85,39.24,38.01,38.51,3180479,0
+AKAM.US,D,20071211,000000,38.65,38.72,36.8,37.1,3984971,0
+AKAM.US,D,20071212,000000,36.01,36.35,33.71,34.94,11044418,0
+AKAM.US,D,20071213,000000,34.49,35.6,34.3,35.54,4936780,0
+AKAM.US,D,20071214,000000,35.14,36.11,34.74,35.37,2944675,0
+AKAM.US,D,20071217,000000,34.95,35.71,33.74,33.8,3368917,0
+AKAM.US,D,20071218,000000,34,34.28,32.86,33.45,4066225,0
+AKAM.US,D,20071219,000000,33.5,35.31,33.4,34.74,3675731,0
+AKAM.US,D,20071220,000000,35.09,36.18,34.95,35.9,3297470,0
+AKAM.US,D,20071221,000000,36.22,36.41,35.52,35.95,3633021,0
+AKAM.US,D,20071224,000000,35.89,36.9,35.07,36.45,1213468,0
+AKAM.US,D,20071226,000000,36.21,37.02,36.2,36.8,1659411,0
+AKAM.US,D,20071227,000000,36.76,36.8,35.3,35.46,2284608,0
+AKAM.US,D,20071228,000000,35.74,36.29,34.88,35.35,2200487,0
+AKAM.US,D,20071231,000000,35.68,35.68,34.47,34.6,2230506,0
+AKAM.US,D,20080102,000000,34.47,34.87,33.07,33.2,3716732,0
+AKAM.US,D,20080103,000000,33.4,34.7,33.33,34.14,5437277,0
+AKAM.US,D,20080104,000000,33.8,33.8,31.88,32,4294634,0
+AKAM.US,D,20080107,000000,32.46,32.86,31.07,31.6,4369721,0
+AKAM.US,D,20080108,000000,31.6,31.6,29.46,29.47,4786942,0
+AKAM.US,D,20080109,000000,29.26,29.39,27.54,29.22,8060818,0
+AKAM.US,D,20080110,000000,28.96,29.05,25.97,28.03,19749254,0
+AKAM.US,D,20080111,000000,27.71,28.82,26.71,27.52,7112430,0
+AKAM.US,D,20080114,000000,28,28.5,27.18,28.38,4360331,0
+AKAM.US,D,20080115,000000,27.7,27.9,26.44,26.95,7288048,0
+AKAM.US,D,20080116,000000,26.29,26.99,25.13,25.88,6081327,0
+AKAM.US,D,20080117,000000,26.25,28.11,26.25,26.64,7649654,0
+AKAM.US,D,20080118,000000,26.24,28.37,26.24,27,7010500,0
+AKAM.US,D,20080122,000000,25.26,29.05,25.06,27.48,7697058,0
+AKAM.US,D,20080123,000000,26.78,27.99,25.41,27.79,5716875,0
+AKAM.US,D,20080124,000000,28,30.85,27.45,30.39,8402101,0
+AKAM.US,D,20080125,000000,31.89,32.11,29.3,29.51,7447519,0
+AKAM.US,D,20080128,000000,29.48,30.39,28.96,30.13,3269079,0
+AKAM.US,D,20080129,000000,30.38,30.67,29.41,29.72,2672141,0
+AKAM.US,D,20080130,000000,29.66,30.39,29.24,29.5,3099326,0
+AKAM.US,D,20080131,000000,29.18,30.6,28.1,30.2,3776610,0
+AKAM.US,D,20080201,000000,30.4,31.17,29.33,31.04,4117879,0
+AKAM.US,D,20080204,000000,31.08,31.16,30.02,30.05,3359077,0
+AKAM.US,D,20080205,000000,29.38,30.64,29.24,29.95,3682726,0
+AKAM.US,D,20080206,000000,30.29,31.5,29.71,29.73,9530355,0
+AKAM.US,D,20080207,000000,31.15,33.36,29.73,32.41,15432065,0
+AKAM.US,D,20080208,000000,32.29,33.22,31.72,32.34,4454401,0
+AKAM.US,D,20080211,000000,32.57,34.23,32.47,34,6415931,0
+AKAM.US,D,20080212,000000,34.32,34.48,32.76,33.14,6045572,0
+AKAM.US,D,20080213,000000,33.65,34.4,33.5,34.24,3941763,0
+AKAM.US,D,20080214,000000,34.16,34.4,33.1,33.29,4210249,0
+AKAM.US,D,20080215,000000,33.11,33.86,33,33.77,2754819,0
+AKAM.US,D,20080219,000000,34.25,34.25,32.46,32.63,3272199,0
+AKAM.US,D,20080220,000000,32.23,33.3,32.07,33.21,3769850,0
+AKAM.US,D,20080221,000000,33.48,33.85,33.18,33.51,4049192,0
+AKAM.US,D,20080222,000000,33.63,33.75,31.92,32.79,3777008,0
+AKAM.US,D,20080225,000000,32.8,33.12,32.03,32.86,2798161,0
+AKAM.US,D,20080226,000000,32.7,33.73,32.25,33.43,3623426,0
+AKAM.US,D,20080227,000000,33.03,33.75,32.27,33.5,5095528,0
+AKAM.US,D,20080228,000000,33.01,33.75,32.61,33.48,4789398,0
+AKAM.US,D,20080229,000000,33.02,36,32.9,35.16,11891993,0
+AKAM.US,D,20080303,000000,34.96,35.25,33.14,33.65,6293696,0
+AKAM.US,D,20080304,000000,33.24,34.05,32.44,33.82,4019355,0
+AKAM.US,D,20080305,000000,34,35.25,34,34.81,4150389,0
+AKAM.US,D,20080306,000000,34.65,35.95,34.06,34.45,6102294,0
+AKAM.US,D,20080307,000000,34.33,35.68,33.67,34.19,4850698,0
+AKAM.US,D,20080310,000000,34.31,34.57,32.34,32.36,4194101,0
+AKAM.US,D,20080311,000000,33.43,34,32.34,33.96,5645160,0
+AKAM.US,D,20080312,000000,34.21,34.92,33.14,33.24,5400188,0
+AKAM.US,D,20080313,000000,32.57,33.14,31.44,32.51,6607667,0
+AKAM.US,D,20080314,000000,33.38,33.38,30.59,31.19,6296207,0
+AKAM.US,D,20080317,000000,30.16,30.75,28.76,29.69,6003485,0
+AKAM.US,D,20080318,000000,30.37,31.49,30.15,31.4,4697838,0
+AKAM.US,D,20080319,000000,31.56,32.06,29.37,29.37,4353413,0
+AKAM.US,D,20080320,000000,29.56,30.59,29.13,30.59,5769508,0
+AKAM.US,D,20080324,000000,30.75,33.36,30.62,32.87,4703840,0
+AKAM.US,D,20080325,000000,33,33.38,32.21,32.59,5762102,0
+AKAM.US,D,20080326,000000,32.26,32.7,32.05,32.12,4592369,0
+AKAM.US,D,20080327,000000,32.03,32.15,30.05,30.06,6147482,0
+AKAM.US,D,20080328,000000,30.62,31.11,29.49,29.58,5088593,0
+AKAM.US,D,20080331,000000,29.35,29.45,27.32,28.16,8578462,0
+AKAM.US,D,20080401,000000,29.77,31.1,29.7,30.83,8470827,0
+AKAM.US,D,20080402,000000,30.48,31.88,30.08,31.04,5553196,0
+AKAM.US,D,20080403,000000,30.52,31.7,30.42,31.34,5566178,0
+AKAM.US,D,20080404,000000,31.54,31.9,31.06,31.59,3906161,0
+AKAM.US,D,20080407,000000,31.68,31.77,30.99,31.13,3960266,0
+AKAM.US,D,20080408,000000,30.51,31.24,30.28,31.05,4024932,0
+AKAM.US,D,20080409,000000,31.04,31.48,30.56,31.09,3525044,0
+AKAM.US,D,20080410,000000,31.1,31.77,30.66,31.44,4036418,0
+AKAM.US,D,20080411,000000,31,31,30.07,30.39,4898093,0
+AKAM.US,D,20080414,000000,29.53,29.98,29.02,29.6,4848674,0
+AKAM.US,D,20080415,000000,29.81,30.18,29.28,29.62,4251194,0
+AKAM.US,D,20080416,000000,29.85,30.96,29.48,30.75,4596395,0
+AKAM.US,D,20080417,000000,30.7,31.13,30.51,30.89,2430265,0
+AKAM.US,D,20080418,000000,31.72,32.72,31.42,31.83,4273096,0
+AKAM.US,D,20080421,000000,31.73,33.31,31.21,33.12,6048305,0
+AKAM.US,D,20080422,000000,33.01,33.48,32.42,32.71,3742913,0
+AKAM.US,D,20080423,000000,33.2,34.37,33.1,34.08,4583823,0
+AKAM.US,D,20080424,000000,34.03,35.15,33.79,34.33,5934827,0
+AKAM.US,D,20080425,000000,34.64,35.17,33.88,34.88,3064181,0
+AKAM.US,D,20080428,000000,35,35.99,34.56,35.55,4238992,0
+AKAM.US,D,20080429,000000,35.58,35.98,35.13,35.63,2682173,0
+AKAM.US,D,20080430,000000,35.9,36.89,35.13,35.77,6435066,0
+AKAM.US,D,20080501,000000,34.37,35.09,33.67,34.37,8746866,0
+AKAM.US,D,20080502,000000,34.99,35.04,34.13,34.95,4087378,0
+AKAM.US,D,20080505,000000,35,35.57,34.62,35.17,3010463,0
+AKAM.US,D,20080506,000000,34.68,38.71,34.6,38.01,8877779,0
+AKAM.US,D,20080507,000000,37.89,38.7,36.22,36.31,7085656,0
+AKAM.US,D,20080508,000000,36.31,37.41,35.85,36.84,3759682,0
+AKAM.US,D,20080509,000000,36.57,37.67,36.06,37.25,4053126,0
+AKAM.US,D,20080512,000000,37.16,38.12,36.2,37.94,4040734,0
+AKAM.US,D,20080513,000000,38.04,38.04,36.89,37.59,3427859,0
+AKAM.US,D,20080514,000000,37.65,39.05,37.28,38.12,4210641,0
+AKAM.US,D,20080515,000000,38.17,40.54,38.11,40.38,5838469,0
+AKAM.US,D,20080516,000000,40.59,40.69,39.21,40.33,5369721,0
+AKAM.US,D,20080519,000000,39,40.05,39,39.47,5321218,0
+AKAM.US,D,20080520,000000,39.01,40.15,39,39.86,3911394,0
+AKAM.US,D,20080521,000000,39.98,40.9,38.77,39.27,4841435,0
+AKAM.US,D,20080522,000000,36.92,37.56,35.88,36.71,8527127,0
+AKAM.US,D,20080523,000000,36.2,36.56,35.55,36.43,5380164,0
+AKAM.US,D,20080527,000000,36.46,37,35.74,36.9,3985584,0
+AKAM.US,D,20080528,000000,37.26,38.99,36.54,38.58,5973013,0
+AKAM.US,D,20080529,000000,38.53,38.73,37.67,38.31,4206041,0
+AKAM.US,D,20080530,000000,38.57,39.39,38.43,39.05,4808925,0
+AKAM.US,D,20080602,000000,38.77,39.37,38.46,38.88,3344187,0
+AKAM.US,D,20080603,000000,38.95,39,37.29,37.93,5227232,0
+AKAM.US,D,20080604,000000,37.87,39.11,37.68,38.5,3093909,0
+AKAM.US,D,20080605,000000,38.6,39.51,38.04,39.31,3091763,0
+AKAM.US,D,20080606,000000,38.77,38.9,37.13,37.38,4594653,0
+AKAM.US,D,20080609,000000,37.38,37.65,35.65,36.71,5270864,0
+AKAM.US,D,20080610,000000,36.45,36.87,36,36.33,3130152,0
+AKAM.US,D,20080611,000000,36.08,36.49,35.32,35.45,3744970,0
+AKAM.US,D,20080612,000000,35.64,36.17,34.96,35.29,4108577,0
+AKAM.US,D,20080613,000000,35.68,36.62,35.57,36.31,3629145,0
+AKAM.US,D,20080616,000000,35.99,37.15,35.72,36.59,2841076,0
+AKAM.US,D,20080617,000000,36.53,36.68,35.68,36.29,4566157,0
+AKAM.US,D,20080618,000000,36,36.35,35.11,35.86,4159024,0
+AKAM.US,D,20080619,000000,35.87,36.61,35.28,36.36,2801859,0
+AKAM.US,D,20080620,000000,36,36.87,35.07,35.8,6749849,0
+AKAM.US,D,20080623,000000,36.16,36.18,34.96,35.23,3148688,0
+AKAM.US,D,20080624,000000,35.07,35.26,34.32,34.66,4013549,0
+AKAM.US,D,20080625,000000,34.69,35.8,34.59,34.95,4110358,0
+AKAM.US,D,20080626,000000,34.42,34.52,33.76,34.16,5746047,0
+AKAM.US,D,20080627,000000,34.06,34.58,33.9,34.56,5141497,0
+AKAM.US,D,20080630,000000,34.54,35.24,33.9,34.79,5657232,0
+AKAM.US,D,20080701,000000,34.04,35.69,34.03,35.48,5995327,0
+AKAM.US,D,20080702,000000,35.69,35.72,33.67,33.8,5551552,0
+AKAM.US,D,20080703,000000,33.79,34.07,32.56,32.97,4197902,0
+AKAM.US,D,20080707,000000,33.05,33.25,31.52,32.46,8963807,0
+AKAM.US,D,20080708,000000,32.46,32.5,31.53,32.34,8102410,0
+AKAM.US,D,20080709,000000,32.21,32.36,31.06,31.1,6754990,0
+AKAM.US,D,20080710,000000,31.03,32.11,30.51,31.72,6001067,0
+AKAM.US,D,20080711,000000,31.87,31.87,30.11,31.18,5393854,0
+AKAM.US,D,20080714,000000,31.72,31.87,30.18,30.68,4404576,0
+AKAM.US,D,20080715,000000,30.7,31.89,29.31,31.12,6850758,0
+AKAM.US,D,20080716,000000,30.88,32.88,30.71,32.68,5597519,0
+AKAM.US,D,20080717,000000,32.88,33.76,32.46,33.36,4499347,0
+AKAM.US,D,20080718,000000,33.21,34.17,32.66,33.55,3806151,0
+AKAM.US,D,20080721,000000,33.95,34.01,32.65,33.07,3295330,0
+AKAM.US,D,20080722,000000,32.79,32.92,31.99,32.71,6052199,0
+AKAM.US,D,20080723,000000,33.15,34.08,32.65,33.34,5334332,0
+AKAM.US,D,20080724,000000,33.37,33.44,32.03,32.18,3601548,0
+AKAM.US,D,20080725,000000,32,32.26,31.26,32.08,4470692,0
+AKAM.US,D,20080728,000000,32.02,32.22,30.8,31.2,4754778,0
+AKAM.US,D,20080729,000000,31.54,32.15,31.01,31.54,4998370,0
+AKAM.US,D,20080730,000000,31.61,31.89,30.56,31.25,12653643,0
+AKAM.US,D,20080731,000000,25.06,25.5,22.69,23.34,46301394,0
+AKAM.US,D,20080801,000000,23.65,24.02,23.12,23.5,15885008,0
+AKAM.US,D,20080804,000000,23.93,24.09,23.15,23.33,9075292,0
+AKAM.US,D,20080805,000000,23.45,23.52,22.93,23.16,8857736,0
+AKAM.US,D,20080806,000000,23.1,23.42,22.75,23.04,11151400,0
+AKAM.US,D,20080807,000000,22.8,22.93,22.01,22.23,7506043,0
+AKAM.US,D,20080808,000000,22.08,22.92,21.54,22.82,9971201,0
+AKAM.US,D,20080811,000000,22.66,23.38,22.52,23.21,6660969,0
+AKAM.US,D,20080812,000000,23.04,23.81,22.86,22.92,9655595,0
+AKAM.US,D,20080813,000000,22.88,23.11,22.3,22.72,5140080,0
+AKAM.US,D,20080814,000000,22.56,23.62,22.53,23.53,5634101,0
+AKAM.US,D,20080815,000000,23.66,23.69,22.78,23.13,3787534,0
+AKAM.US,D,20080818,000000,23.29,23.29,22.82,22.92,3235849,0
+AKAM.US,D,20080819,000000,22.72,23,22.41,22.57,3699040,0
+AKAM.US,D,20080820,000000,22.78,23.32,22.54,22.8,3376979,0
+AKAM.US,D,20080821,000000,22.56,22.88,22.49,22.59,2687842,0
+AKAM.US,D,20080822,000000,22.8,24.14,22.59,23.67,8421608,0
+AKAM.US,D,20080825,000000,23.7,23.7,22.45,22.58,6571336,0
+AKAM.US,D,20080826,000000,22.5,22.59,22.14,22.33,4642594,0
+AKAM.US,D,20080827,000000,22.11,22.99,22.11,22.8,3862133,0
+AKAM.US,D,20080828,000000,23.06,23.33,22.91,23.28,3700218,0
+AKAM.US,D,20080829,000000,23.21,23.21,22.68,22.9,2966908,0
+AKAM.US,D,20080902,000000,22.85,22.93,21.66,21.83,5934031,0
+AKAM.US,D,20080903,000000,21.66,21.72,20,20.43,13641155,0
+AKAM.US,D,20080904,000000,20.35,20.35,19.56,19.64,6234908,0
+AKAM.US,D,20080905,000000,19.41,19.57,18.66,19.41,6377780,0
+AKAM.US,D,20080908,000000,19.98,19.99,18.62,18.8,6981737,0
+AKAM.US,D,20080909,000000,18.64,19.75,17.62,17.72,8866092,0
+AKAM.US,D,20080910,000000,17.9,18.43,17.67,18.31,4829796,0
+AKAM.US,D,20080911,000000,18.04,18.39,17.45,18.08,5985760,0
+AKAM.US,D,20080912,000000,17.93,18.52,17.62,18.06,6195823,0
+AKAM.US,D,20080915,000000,17.75,17.75,16.71,17,5217411,0
+AKAM.US,D,20080916,000000,16.93,17.86,16.89,17.72,6637581,0
+AKAM.US,D,20080917,000000,17.24,17.7,17,17.01,5893374,0
+AKAM.US,D,20080918,000000,17.71,17.76,15.46,17,11036866,0
+AKAM.US,D,20080919,000000,17.75,18.05,17.28,17.67,6814010,0
+AKAM.US,D,20080922,000000,17.58,18.43,17.07,17.51,5478424,0
+AKAM.US,D,20080923,000000,17.5,17.97,17,17.14,3883338,0
+AKAM.US,D,20080924,000000,17.26,17.53,16.8,17.06,3425116,0
+AKAM.US,D,20080925,000000,17.08,17.43,16.89,17.17,2709194,0
+AKAM.US,D,20080926,000000,16.67,16.93,16.08,16.38,5622764,0
+AKAM.US,D,20080929,000000,16.09,16.28,14.6,14.88,6588990,0
+AKAM.US,D,20080930,000000,15.14,17.44,15,17.44,9289797,0
+AKAM.US,D,20081001,000000,17.3,17.95,17.04,17.12,7319742,0
+AKAM.US,D,20081002,000000,15.49,16.07,15.1,15.3,9314082,0
+AKAM.US,D,20081003,000000,15.86,16.24,14.75,14.85,5428430,0
+AKAM.US,D,20081006,000000,14.24,15.19,13.23,15.09,8754754,0
+AKAM.US,D,20081007,000000,15.02,15.65,13.82,13.89,5219605,0
+AKAM.US,D,20081008,000000,13.35,14.87,13.33,14.03,5928421,0
+AKAM.US,D,20081009,000000,14.31,14.83,13.26,13.53,4618189,0
+AKAM.US,D,20081010,000000,12.5,14.6,12.5,14.12,6592589,0
+AKAM.US,D,20081013,000000,14.83,16.15,14.5,16.04,6741082,0
+AKAM.US,D,20081014,000000,16.89,16.95,15.53,15.69,6547004,0
+AKAM.US,D,20081015,000000,15.45,15.45,13.62,13.66,5335921,0
+AKAM.US,D,20081016,000000,13.65,14.3,12.55,14.3,4856192,0
+AKAM.US,D,20081017,000000,13.92,15.6,13.38,14.71,4367418,0
+AKAM.US,D,20081020,000000,14.7,15.85,14.58,15.82,3304469,0
+AKAM.US,D,20081021,000000,15.51,15.75,14.8,14.85,3118587,0
+AKAM.US,D,20081022,000000,14.53,14.84,13.44,13.98,4046446,0
+AKAM.US,D,20081023,000000,13.96,14.2,12.53,13.29,4576902,0
+AKAM.US,D,20081024,000000,12.5,13.33,12.37,12.72,3940036,0
+AKAM.US,D,20081027,000000,12.3,12.89,11.96,12.09,5018904,0
+AKAM.US,D,20081028,000000,12.5,13.31,11.69,13.28,5084162,0
+AKAM.US,D,20081029,000000,13.79,14.5,12.96,13.89,6073688,0
+AKAM.US,D,20081030,000000,14.49,14.71,13.37,13.8,6940747,0
+AKAM.US,D,20081031,000000,15.4,15.46,13.92,14.38,11275798,0
+AKAM.US,D,20081103,000000,14.38,14.69,13.36,13.62,3712411,0
+AKAM.US,D,20081104,000000,14.02,14.79,13.73,14.68,5143758,0
+AKAM.US,D,20081105,000000,14.98,15.33,14.43,14.45,3513321,0
+AKAM.US,D,20081106,000000,14.31,14.68,13.67,13.79,2899188,0
+AKAM.US,D,20081107,000000,14.06,14.75,13.99,14.47,2659878,0
+AKAM.US,D,20081110,000000,14.9,14.97,13.85,14.07,2565318,0
+AKAM.US,D,20081111,000000,13.85,14.26,13.54,13.79,2245853,0
+AKAM.US,D,20081112,000000,13.52,13.79,13,13.03,2265755,0
+AKAM.US,D,20081113,000000,13.13,13.38,11.17,13.35,6668126,0
+AKAM.US,D,20081114,000000,12.96,13.6,12.63,12.76,3279146,0
+AKAM.US,D,20081117,000000,12.55,12.78,12.11,12.34,2859775,0
+AKAM.US,D,20081118,000000,12.44,12.47,11.47,11.9,3607732,0
+AKAM.US,D,20081119,000000,11.91,11.91,10.61,10.63,4259492,0
+AKAM.US,D,20081120,000000,10.5,10.79,9.25,9.29,5760870,0
+AKAM.US,D,20081121,000000,9.49,10.6,9.48,10.52,8259352,0
+AKAM.US,D,20081124,000000,10.71,11.41,10.27,11.26,4690294,0
+AKAM.US,D,20081125,000000,11.35,11.65,10.92,11.35,5508889,0
+AKAM.US,D,20081126,000000,11.18,12.14,10.95,12.02,4823099,0
+AKAM.US,D,20081128,000000,12.04,12.3,11.7,12.27,1097368,0
+AKAM.US,D,20081201,000000,12.01,12.01,11.24,11.25,3659840,0
+AKAM.US,D,20081202,000000,11.27,11.78,11.06,11.62,3285491,0
+AKAM.US,D,20081203,000000,11.33,11.95,11.03,11.92,2781667,0
+AKAM.US,D,20081204,000000,11.67,12.38,11.27,11.49,4561055,0
+AKAM.US,D,20081205,000000,11.56,13.05,11.26,13.03,4733407,0
+AKAM.US,D,20081208,000000,13.34,14.09,12.87,13.87,4805581,0
+AKAM.US,D,20081209,000000,13.64,14.49,13.43,13.96,7696374,0
+AKAM.US,D,20081210,000000,14.36,14.75,14,14.71,4605298,0
+AKAM.US,D,20081211,000000,14.72,14.78,14.01,14.1,3453929,0
+AKAM.US,D,20081212,000000,13.87,14.8,13.82,14.54,3309503,0
+AKAM.US,D,20081215,000000,14.27,14.55,13.59,13.84,3107431,0
+AKAM.US,D,20081216,000000,13.98,15,13.95,14.9,3363771,0
+AKAM.US,D,20081217,000000,14.81,16.23,14.8,16.06,4526486,0
+AKAM.US,D,20081218,000000,16.28,16.28,14.82,15.14,4194088,0
+AKAM.US,D,20081219,000000,15.35,15.83,15.14,15.58,3998906,0
+AKAM.US,D,20081222,000000,15.76,15.82,14.07,14.5,3688160,0
+AKAM.US,D,20081223,000000,14.56,15.05,14.4,14.55,2192003,0
+AKAM.US,D,20081224,000000,14.35,14.72,14.27,14.51,743611,0
+AKAM.US,D,20081226,000000,14.6,14.87,14.45,14.73,1204378,0
+AKAM.US,D,20081229,000000,14.84,14.92,14.13,14.45,2052398,0
+AKAM.US,D,20081230,000000,14.5,14.81,14.25,14.46,2509634,0
+AKAM.US,D,20081231,000000,14.66,15.32,14.42,15.09,3010865,0
+AKAM.US,D,20090102,000000,15.4,15.89,15.05,15.74,3611048,0
+AKAM.US,D,20090105,000000,15.94,16.29,15.66,16.18,3501002,0
+AKAM.US,D,20090106,000000,16.39,16.75,16.05,16.45,3817126,0
+AKAM.US,D,20090107,000000,16.07,16.36,15.26,15.47,3272201,0
+AKAM.US,D,20090108,000000,15.24,15.51,14.87,15.51,2852578,0
+AKAM.US,D,20090109,000000,15.51,15.51,14.77,15.13,2227532,0
+AKAM.US,D,20090112,000000,14.68,14.83,14.07,14.33,3695503,0
+AKAM.US,D,20090113,000000,14.25,14.47,13.83,14.12,3232669,0
+AKAM.US,D,20090114,000000,13.81,14.08,13.35,13.42,4727486,0
+AKAM.US,D,20090115,000000,13.42,13.79,12.73,13.49,3558586,0
+AKAM.US,D,20090116,000000,13.1,13.47,12.6,13.08,4475610,0
+AKAM.US,D,20090120,000000,13.17,13.24,12.35,12.43,4133601,0
+AKAM.US,D,20090121,000000,12.96,13.19,12.49,13.01,4726903,0
+AKAM.US,D,20090122,000000,12.75,13.04,12.35,12.76,3463353,0
+AKAM.US,D,20090123,000000,12.42,13.6,12.29,13.4,5939708,0
+AKAM.US,D,20090126,000000,13.48,14.07,13.42,13.65,4656402,0
+AKAM.US,D,20090127,000000,13.69,14.09,13.68,13.9,3429586,0
+AKAM.US,D,20090128,000000,13.88,14.2,13.56,14.01,6410614,0
+AKAM.US,D,20090129,000000,13.9,13.9,13.38,13.48,3301292,0
+AKAM.US,D,20090130,000000,13.41,13.98,13.4,13.48,4247941,0
+AKAM.US,D,20090202,000000,13.6,14.54,13.51,14.35,7096593,0
+AKAM.US,D,20090203,000000,14.5,14.59,13.85,14.2,4670843,0
+AKAM.US,D,20090204,000000,14.27,14.79,14.13,14.17,6031274,0
+AKAM.US,D,20090205,000000,15.38,16.92,15.01,16.73,17823491,0
+AKAM.US,D,20090206,000000,17.25,17.85,16.75,17.41,9831578,0
+AKAM.US,D,20090209,000000,17.49,17.65,17.16,17.53,5369685,0
+AKAM.US,D,20090210,000000,17.74,18.22,17.14,17.19,7424642,0
+AKAM.US,D,20090211,000000,17.39,17.77,16.86,17.26,4402975,0
+AKAM.US,D,20090212,000000,16.9,17.93,16.8,17.84,5983568,0
+AKAM.US,D,20090213,000000,17.93,18,17.48,17.72,4381750,0
+AKAM.US,D,20090217,000000,17.28,17.39,16.63,16.69,4596092,0
+AKAM.US,D,20090218,000000,16.8,17.76,16.65,17.43,6919985,0
+AKAM.US,D,20090219,000000,17.74,18.49,17.38,17.56,6753258,0
+AKAM.US,D,20090220,000000,16.84,17.81,16.71,17.71,8026828,0
+AKAM.US,D,20090223,000000,17.77,18,16.8,16.89,6544605,0
+AKAM.US,D,20090224,000000,17.11,17.84,16.94,17.68,4870571,0
+AKAM.US,D,20090225,000000,17.71,18.76,17.47,18.33,9384471,0
+AKAM.US,D,20090226,000000,18.7,18.98,18,18.06,5414650,0
+AKAM.US,D,20090227,000000,17.7,18.44,17.49,18.09,5201320,0
+AKAM.US,D,20090302,000000,17.6,17.89,16.32,16.41,8563652,0
+AKAM.US,D,20090303,000000,16.77,17.09,16.42,16.72,6219364,0
+AKAM.US,D,20090304,000000,17.17,17.41,16.94,17.13,6570552,0
+AKAM.US,D,20090305,000000,16.96,17.06,16.1,16.23,5902932,0
+AKAM.US,D,20090306,000000,16.31,16.71,15.84,16.36,5694560,0
+AKAM.US,D,20090309,000000,16.21,16.89,15.93,16.06,4844429,0
+AKAM.US,D,20090310,000000,16.41,17.2,16.32,17.08,4314092,0
+AKAM.US,D,20090311,000000,17.24,17.91,17.06,17.71,7046458,0
+AKAM.US,D,20090312,000000,17.65,18.55,17.46,18.49,6252421,0
+AKAM.US,D,20090313,000000,18.78,18.79,18.05,18.42,4088801,0
+AKAM.US,D,20090316,000000,18.41,18.66,17.58,17.59,2666890,0
+AKAM.US,D,20090317,000000,17.79,18.39,17.65,18.34,4728902,0
+AKAM.US,D,20090318,000000,18.54,19.3,18.45,18.96,6629446,0
+AKAM.US,D,20090319,000000,19.34,19.61,18.96,19.09,4834433,0
+AKAM.US,D,20090320,000000,19.5,19.5,17.94,18.13,5247530,0
+AKAM.US,D,20090323,000000,18.71,19.8,18.52,19.79,5828357,0
+AKAM.US,D,20090324,000000,19.49,19.65,19.13,19.17,4394725,0
+AKAM.US,D,20090325,000000,19.49,19.7,18.87,19.43,5600034,0
+AKAM.US,D,20090326,000000,19.62,20.65,19.53,20.35,5702862,0
+AKAM.US,D,20090327,000000,20.11,20.85,20.02,20.11,6168056,0
+AKAM.US,D,20090330,000000,19.54,19.72,18.95,19.52,4927238,0
+AKAM.US,D,20090331,000000,19.45,19.76,19.09,19.4,5497829,0
+AKAM.US,D,20090401,000000,19.27,20.21,19.15,19.88,5084054,0
+AKAM.US,D,20090402,000000,20.49,22.03,20.31,21.55,8620953,0
+AKAM.US,D,20090403,000000,20.37,20.38,19.35,20.06,10304437,0
+AKAM.US,D,20090406,000000,19.65,19.88,19.22,19.6,4398089,0
+AKAM.US,D,20090407,000000,19.47,19.47,18.65,18.86,4479721,0
+AKAM.US,D,20090408,000000,18.59,19.63,18.59,19.41,4534007,0
+AKAM.US,D,20090409,000000,19.86,20.29,19.63,20.2,4242988,0
+AKAM.US,D,20090413,000000,20,20.32,19.54,20.2,3296658,0
+AKAM.US,D,20090414,000000,20.11,20.45,19.73,20.02,3046429,0
+AKAM.US,D,20090415,000000,19.67,20,19.33,19.71,3616538,0
+AKAM.US,D,20090416,000000,20,20.57,19.54,20.34,3347501,0
+AKAM.US,D,20090417,000000,20.25,20.72,20.02,20.47,3303897,0
+AKAM.US,D,20090420,000000,20.02,20.23,19.26,19.39,3495880,0
+AKAM.US,D,20090421,000000,19.22,19.91,19.08,19.9,2969468,0
+AKAM.US,D,20090422,000000,19.86,21.17,19.55,20.6,6653751,0
+AKAM.US,D,20090423,000000,20.65,20.84,19.29,19.58,6182503,0
+AKAM.US,D,20090424,000000,19.79,19.83,19.04,19.48,5321048,0
+AKAM.US,D,20090427,000000,19.2,20.2,19.15,19.8,5331209,0
+AKAM.US,D,20090428,000000,19.53,20.01,19.36,19.6,3466971,0
+AKAM.US,D,20090429,000000,19.99,20.59,19.82,20.06,5547521,0
+AKAM.US,D,20090430,000000,21.97,22.49,21.47,22.02,12607750,0
+AKAM.US,D,20090501,000000,22.03,22.5,21.86,22.37,4281154,0
+AKAM.US,D,20090504,000000,22.47,23.3,22.38,23.26,5489442,0
+AKAM.US,D,20090505,000000,23.22,23.46,22.96,23.32,4131947,0
+AKAM.US,D,20090506,000000,23.58,23.58,22.02,22.53,5090551,0
+AKAM.US,D,20090507,000000,22.9,22.96,21.14,21.28,6093383,0
+AKAM.US,D,20090508,000000,21.6,22.06,21.11,21.31,4210252,0
+AKAM.US,D,20090511,000000,21,21.83,20.75,21.48,2711824,0
+AKAM.US,D,20090512,000000,21.5,21.59,20.59,21,3341509,0
+AKAM.US,D,20090513,000000,20.7,20.89,20.25,20.29,3618059,0
+AKAM.US,D,20090514,000000,20.29,20.92,20.13,20.74,2961788,0
+AKAM.US,D,20090515,000000,20.72,21.1,20.51,20.74,2534929,0
+AKAM.US,D,20090518,000000,20.86,21.23,20.58,21.21,2546423,0
+AKAM.US,D,20090519,000000,21.32,22.03,20.82,21.56,3444354,0
+AKAM.US,D,20090520,000000,21.6,22.43,21.37,21.45,3299079,0
+AKAM.US,D,20090521,000000,21.15,21.42,20.86,21.09,2724534,0
+AKAM.US,D,20090522,000000,21.16,21.24,20.6,20.83,2036494,0
+AKAM.US,D,20090526,000000,20.5,21.63,20.5,21.57,2500062,0
+AKAM.US,D,20090527,000000,21.45,21.88,21.15,21.21,2505587,0
+AKAM.US,D,20090528,000000,21.25,21.83,20.84,21.75,3793176,0
+AKAM.US,D,20090529,000000,21.9,22.3,21.48,22.27,2709204,0
+AKAM.US,D,20090601,000000,22.31,22.87,21.21,21.69,7482091,0
+AKAM.US,D,20090602,000000,21.54,22.36,21.5,22.19,3630046,0
+AKAM.US,D,20090603,000000,22.02,22.24,21.42,21.83,2031185,0
+AKAM.US,D,20090604,000000,21.95,22.62,21.78,22.54,3488635,0
+AKAM.US,D,20090605,000000,22.61,22.75,22.01,22.18,2220951,0
+AKAM.US,D,20090608,000000,22.1,22.1,21.2,21.6,2518742,0
+AKAM.US,D,20090609,000000,21.89,22.45,21.76,22.29,2664898,0
+AKAM.US,D,20090610,000000,22.4,22.47,21.7,22.22,2701581,0
+AKAM.US,D,20090611,000000,22.28,23.07,22,22.89,5227115,0
+AKAM.US,D,20090612,000000,22.85,22.88,22.34,22.86,2592432,0
+AKAM.US,D,20090615,000000,22.49,22.65,21.88,22.12,3403637,0
+AKAM.US,D,20090616,000000,22.17,22.4,21.62,21.71,4057969,0
+AKAM.US,D,20090617,000000,21.39,21.55,20.42,20.72,7139491,0
+AKAM.US,D,20090618,000000,20.7,20.9,20.1,20.31,4645047,0
+AKAM.US,D,20090619,000000,20.65,20.68,20.31,20.53,4241752,0
+AKAM.US,D,20090622,000000,20.06,20.29,18.85,19.05,6952138,0
+AKAM.US,D,20090623,000000,19.11,19.24,18.65,19.05,4433244,0
+AKAM.US,D,20090624,000000,19.3,19.73,19.23,19.52,4858108,0
+AKAM.US,D,20090625,000000,19.43,20.13,19.25,20.11,3680164,0
+AKAM.US,D,20090626,000000,19.94,20.14,19.57,20.09,5495139,0
+AKAM.US,D,20090629,000000,20.02,20.04,19.5,19.67,3303683,0
+AKAM.US,D,20090630,000000,19.66,19.67,19,19.18,4320878,0
+AKAM.US,D,20090701,000000,19.26,20.45,19.01,20.24,9274957,0
+AKAM.US,D,20090702,000000,20.16,20.18,19.25,19.44,4871249,0
+AKAM.US,D,20090706,000000,18.98,18.99,18.03,18.64,7002052,0
+AKAM.US,D,20090707,000000,18.59,18.71,18.35,18.38,4828373,0
+AKAM.US,D,20090708,000000,18.29,18.6,17.79,18.29,6384822,0
+AKAM.US,D,20090709,000000,18.58,18.59,18.02,18.19,3469095,0
+AKAM.US,D,20090710,000000,18.1,18.63,18.1,18.49,3668297,0
+AKAM.US,D,20090713,000000,18.59,18.97,18.15,18.92,3701295,0
+AKAM.US,D,20090714,000000,18.91,19.2,18.7,19.07,3541487,0
+AKAM.US,D,20090715,000000,19.33,19.74,19.09,19.73,4025228,0
+AKAM.US,D,20090716,000000,19.51,20.25,19.48,20.18,4455651,0
+AKAM.US,D,20090717,000000,19.59,19.98,19.28,19.64,7408717,0
+AKAM.US,D,20090720,000000,19.95,20.6,19.87,20.42,6847422,0
+AKAM.US,D,20090721,000000,20.56,20.56,20,20.32,3809882,0
+AKAM.US,D,20090722,000000,20.24,20.43,20.02,20.31,3368970,0
+AKAM.US,D,20090723,000000,20.31,21.55,20.21,21.25,6067223,0
+AKAM.US,D,20090724,000000,20.94,21.2,20.49,21.13,4005845,0
+AKAM.US,D,20090727,000000,21.02,21.38,20.18,20.33,5578077,0
+AKAM.US,D,20090728,000000,20.21,20.63,20.09,20.45,4732397,0
+AKAM.US,D,20090729,000000,20.54,20.6,20.02,20.4,7340900,0
+AKAM.US,D,20090730,000000,16.65,16.75,15.86,16.51,62872378,0
+AKAM.US,D,20090731,000000,16.59,16.89,16.42,16.44,12400308,0
+AKAM.US,D,20090803,000000,16.67,16.74,16.11,16.42,8582089,0
+AKAM.US,D,20090804,000000,16.27,16.99,16.27,16.86,9204822,0
+AKAM.US,D,20090805,000000,17.39,18.29,17.34,18.2,18039950,0
+AKAM.US,D,20090806,000000,18.24,18.3,17.75,18.08,13460218,0
+AKAM.US,D,20090807,000000,18.12,19.51,18.1,19.46,12925490,0
+AKAM.US,D,20090810,000000,19.14,19.8,18.96,19.43,9944149,0
+AKAM.US,D,20090811,000000,19.3,19.42,18.28,18.44,10008180,0
+AKAM.US,D,20090812,000000,18.14,18.92,18.13,18.37,14039435,0
+AKAM.US,D,20090813,000000,18.58,18.6,18.1,18.2,8404904,0
+AKAM.US,D,20090814,000000,18.15,18.25,17.78,18.01,4794320,0
+AKAM.US,D,20090817,000000,17.62,17.84,17.52,17.67,4047595,0
+AKAM.US,D,20090818,000000,17.75,17.95,17.37,17.84,7228823,0
+AKAM.US,D,20090819,000000,17.64,18,17.58,17.93,4252634,0
+AKAM.US,D,20090820,000000,17.89,18.19,17.75,17.96,2634634,0
+AKAM.US,D,20090821,000000,18.2,18.5,17.95,18.42,4425345,0
+AKAM.US,D,20090824,000000,18.47,18.5,17.94,18.06,3635932,0
+AKAM.US,D,20090825,000000,18.25,18.29,17.77,17.84,3582507,0
+AKAM.US,D,20090826,000000,17.8,18.2,17.7,18.1,4648092,0
+AKAM.US,D,20090827,000000,18.1,18.17,17.68,18.03,3597757,0
+AKAM.US,D,20090828,000000,18.25,18.48,17.8,18.11,3795274,0
+AKAM.US,D,20090831,000000,17.89,18.02,17.54,17.64,3602994,0
+AKAM.US,D,20090901,000000,17.66,17.98,16.83,16.84,9812863,0
+AKAM.US,D,20090902,000000,16.83,17.2,16.76,17.12,3818920,0
+AKAM.US,D,20090903,000000,17.23,17.32,17.04,17.31,2720582,0
+AKAM.US,D,20090904,000000,17.35,17.5,17.08,17.47,2770806,0
+AKAM.US,D,20090908,000000,17.64,17.73,17.07,17.32,4815117,0
+AKAM.US,D,20090909,000000,17.39,18,17.38,17.79,5706969,0
+AKAM.US,D,20090910,000000,17.57,18.15,17.57,18.11,4047745,0
+AKAM.US,D,20090911,000000,18.25,18.45,18.13,18.37,3952554,0
+AKAM.US,D,20090914,000000,18.16,18.5,18.12,18.49,2669357,0
+AKAM.US,D,20090915,000000,18.43,18.55,18.14,18.46,3500958,0
+AKAM.US,D,20090916,000000,18.55,19.01,18.51,18.95,4186275,0
+AKAM.US,D,20090917,000000,18.88,19,18.52,18.71,4130586,0
+AKAM.US,D,20090918,000000,18.9,18.9,18.46,18.77,3090393,0
+AKAM.US,D,20090921,000000,18.63,19.47,18.57,19.21,5325386,0
+AKAM.US,D,20090922,000000,19.27,19.74,19.16,19.61,5039818,0
+AKAM.US,D,20090923,000000,19.64,19.79,19.28,19.39,4100184,0
+AKAM.US,D,20090924,000000,19.52,19.6,18.88,19.26,4002374,0
+AKAM.US,D,20090925,000000,19.06,19.48,18.92,19.32,4667229,0
+AKAM.US,D,20090928,000000,19.45,20.25,19.38,20.05,4903271,0
+AKAM.US,D,20090929,000000,20.18,20.42,19.89,20.25,5057424,0
+AKAM.US,D,20090930,000000,20.1,20.3,19.59,19.68,7384222,0
+AKAM.US,D,20091001,000000,19.05,21,18.6,18.65,7665109,0
+AKAM.US,D,20091002,000000,18.43,19.04,18,18.82,4002848,0
+AKAM.US,D,20091005,000000,18.93,19.2,18.8,18.95,3712394,0
+AKAM.US,D,20091006,000000,19.14,19.44,18.94,19.42,3408598,0
+AKAM.US,D,20091007,000000,19.42,20.26,19.18,20.22,6225746,0
+AKAM.US,D,20091008,000000,20.16,20.79,20.16,20.24,7319093,0
+AKAM.US,D,20091009,000000,19.81,20.33,19.61,20.31,6014973,0
+AKAM.US,D,20091012,000000,20.32,20.47,19.97,20.13,2721155,0
+AKAM.US,D,20091013,000000,20.1,21.05,20.04,20.81,9147331,0
+AKAM.US,D,20091014,000000,21.53,22.06,21.32,22,9862485,0
+AKAM.US,D,20091015,000000,21.9,22.34,21.67,22.04,7005532,0
+AKAM.US,D,20091016,000000,21.99,22.41,21.55,21.8,5682498,0
+AKAM.US,D,20091019,000000,21.79,22.14,21.34,22.09,4227908,0
+AKAM.US,D,20091020,000000,22.15,22.22,21.46,21.94,2955421,0
+AKAM.US,D,20091021,000000,21.93,21.94,21.36,21.42,4395249,0
+AKAM.US,D,20091022,000000,21.44,21.71,20.95,21.6,3127313,0
+AKAM.US,D,20091023,000000,21.64,22.02,21.34,21.5,2970282,0
+AKAM.US,D,20091026,000000,21.37,22,21.19,21.33,4782603,0
+AKAM.US,D,20091027,000000,21.26,21.49,20.6,20.96,4310336,0
+AKAM.US,D,20091028,000000,20.77,21.02,20.06,20.16,6850729,0
+AKAM.US,D,20091029,000000,22.33,23.3,21.65,22.79,16350664,0
+AKAM.US,D,20091030,000000,22.71,22.79,21.89,22,6943243,0
+AKAM.US,D,20091102,000000,22.19,22.95,22.1,22.45,4956459,0
+AKAM.US,D,20091103,000000,22.12,22.7,22.03,22.56,4197233,0
+AKAM.US,D,20091104,000000,22.67,22.93,22.46,22.5,4051367,0
+AKAM.US,D,20091105,000000,22.8,23.24,22.63,22.85,4995535,0
+AKAM.US,D,20091106,000000,22.74,23.33,22.51,23.32,4656796,0
+AKAM.US,D,20091109,000000,23.43,23.8,23.2,23.69,4061970,0
+AKAM.US,D,20091110,000000,23.54,24.31,23.54,23.9,5401165,0
+AKAM.US,D,20091111,000000,24.14,24.28,23.69,23.88,3059070,0
+AKAM.US,D,20091112,000000,23.88,24.04,23.52,23.68,2469992,0
+AKAM.US,D,20091113,000000,23.75,24.5,23.52,24.43,5202336,0
+AKAM.US,D,20091116,000000,24.49,25.19,24.38,24.98,6591369,0
+AKAM.US,D,20091117,000000,24.92,25.1,24.56,24.75,2547185,0
+AKAM.US,D,20091118,000000,24.82,24.83,24.28,24.51,2191190,0
+AKAM.US,D,20091119,000000,24.32,24.54,23.89,24.25,2892856,0
+AKAM.US,D,20091120,000000,24.32,24.32,23.78,23.94,2885408,0
+AKAM.US,D,20091123,000000,24.32,24.83,24.32,24.59,2995073,0
+AKAM.US,D,20091124,000000,24.54,24.73,23.96,24.27,3146339,0
+AKAM.US,D,20091125,000000,24.32,24.38,23.96,24.29,2256419,0
+AKAM.US,D,20091127,000000,23.52,24.11,23.4,23.92,1444393,0
+AKAM.US,D,20091130,000000,24,24.12,23.55,24,2768418,0
+AKAM.US,D,20091201,000000,24.04,24.4,23.93,23.95,3670487,0
+AKAM.US,D,20091202,000000,24.1,24.58,24.01,24.17,2909532,0
+AKAM.US,D,20091203,000000,24.42,24.5,23.74,23.77,3291877,0
+AKAM.US,D,20091204,000000,24.95,25.66,24.67,24.98,8255758,0
+AKAM.US,D,20091207,000000,26.01,26.27,25.26,25.37,7814190,0
+AKAM.US,D,20091208,000000,25.01,25.25,24.35,25.09,7103635,0
+AKAM.US,D,20091209,000000,24.87,25.43,24.61,25.28,4882161,0
+AKAM.US,D,20091210,000000,25.55,25.64,24.88,24.93,3698732,0
+AKAM.US,D,20091211,000000,25.48,25.48,24.62,24.83,2394220,0
+AKAM.US,D,20091214,000000,25.26,25.31,24.8,25.28,3029982,0
+AKAM.US,D,20091215,000000,25.27,25.7,24.95,25.03,3366083,0
+AKAM.US,D,20091216,000000,25.26,25.71,25.23,25.53,3495955,0
+AKAM.US,D,20091217,000000,25.43,25.63,25.14,25.15,3110691,0
+AKAM.US,D,20091218,000000,25.2,25.51,25.03,25.51,9576889,0
+AKAM.US,D,20091221,000000,25.5,25.5,24.87,25.1,4614115,0
+AKAM.US,D,20091222,000000,25.1,25.49,25.03,25.34,2334658,0
+AKAM.US,D,20091223,000000,25.38,25.67,25.31,25.59,3021169,0
+AKAM.US,D,20091224,000000,25.58,25.86,25.45,25.74,1043665,0
+AKAM.US,D,20091228,000000,25.87,26,25.72,25.89,2704920,0
+AKAM.US,D,20091229,000000,26.09,26.09,25.66,25.71,1366575,0
+AKAM.US,D,20091230,000000,25.49,25.84,25.33,25.72,2713180,0
+AKAM.US,D,20091231,000000,25.7,25.94,25.32,25.34,2754457,0
+AKAM.US,D,20100104,000000,25.63,26.06,25.53,25.92,3015594,0
+AKAM.US,D,20100105,000000,25.97,26.73,25.77,26.69,5422441,0
+AKAM.US,D,20100106,000000,26.7,26.86,26.4,26.47,2865095,0
+AKAM.US,D,20100107,000000,26.65,26.7,26.12,26.48,2919362,0
+AKAM.US,D,20100108,000000,26.44,26.73,26.26,26.48,2106719,0
+AKAM.US,D,20100111,000000,26.53,26.72,25.98,26.39,2898754,0
+AKAM.US,D,20100112,000000,26.13,26.32,25.78,26.16,3250290,0
+AKAM.US,D,20100113,000000,26.2,26.4,25.63,26.04,3142864,0
+AKAM.US,D,20100114,000000,26.04,27,26.04,26.88,4208617,0
+AKAM.US,D,20100115,000000,26.91,26.91,26.44,26.61,3456276,0
+AKAM.US,D,20100119,000000,26.51,27.27,26.43,27.22,6514320,0
+AKAM.US,D,20100120,000000,27.02,27.28,26.7,26.95,4777380,0
+AKAM.US,D,20100121,000000,27.15,27.28,26.5,26.72,3524397,0
+AKAM.US,D,20100122,000000,26.58,26.68,25.74,25.82,4258176,0
+AKAM.US,D,20100125,000000,26.02,26.15,25.17,25.67,3758898,0
+AKAM.US,D,20100126,000000,25.56,25.81,25.45,25.67,3573634,0
+AKAM.US,D,20100127,000000,25.55,26,25.45,25.83,2722538,0
+AKAM.US,D,20100128,000000,25.93,25.94,25.08,25.31,4001851,0
+AKAM.US,D,20100129,000000,25.59,25.85,24.5,24.7,5119108,0
+AKAM.US,D,20100201,000000,25.93,26.24,25.6,26.18,4994262,0
+AKAM.US,D,20100202,000000,26.41,26.5,25.96,26.37,3234361,0
+AKAM.US,D,20100203,000000,26.54,26.82,26.13,26.5,5038573,0
+AKAM.US,D,20100204,000000,25.58,26.17,25.35,25.51,7364499,0
+AKAM.US,D,20100205,000000,25.51,25.57,24.62,25.32,5720978,0
+AKAM.US,D,20100208,000000,25.32,25.5,24.94,25.04,2540838,0
+AKAM.US,D,20100209,000000,25.39,25.55,24.91,25.27,3456643,0
+AKAM.US,D,20100210,000000,25.17,25.31,24.76,24.96,2716655,0
+AKAM.US,D,20100211,000000,24.95,25.5,24.64,25.37,2674969,0
+AKAM.US,D,20100212,000000,25.11,25.43,24.83,25.33,2792397,0
+AKAM.US,D,20100216,000000,25.49,25.74,25.34,25.65,2339883,0
+AKAM.US,D,20100217,000000,25.72,25.87,25.44,25.69,1990523,0
+AKAM.US,D,20100218,000000,25.57,25.83,25.5,25.73,1983420,0
+AKAM.US,D,20100219,000000,25.62,25.99,25.61,25.89,2508920,0
+AKAM.US,D,20100222,000000,25.94,26.1,25.75,25.88,2395020,0
+AKAM.US,D,20100223,000000,25.76,25.96,25.48,25.63,2090709,0
+AKAM.US,D,20100224,000000,25.66,25.97,25.52,25.76,1632434,0
+AKAM.US,D,20100225,000000,25.41,25.73,25.17,25.66,2278221,0
+AKAM.US,D,20100226,000000,25.74,26.45,25.52,26.3,4167729,0
+AKAM.US,D,20100301,000000,26.53,27.27,26.53,27.19,2988202,0
+AKAM.US,D,20100302,000000,27.5,27.68,27.25,27.45,3099924,0
+AKAM.US,D,20100303,000000,28.04,28.75,27.75,28.12,7599395,0
+AKAM.US,D,20100304,000000,28.2,28.43,27.81,28.27,3773999,0
+AKAM.US,D,20100305,000000,28.45,29.34,28.25,29.2,4290135,0
+AKAM.US,D,20100308,000000,29.41,29.65,29.26,29.45,4953238,0
+AKAM.US,D,20100309,000000,29.56,30.45,29.43,30.41,7947041,0
+AKAM.US,D,20100310,000000,30.52,31.33,30.27,31.27,7391162,0
+AKAM.US,D,20100311,000000,31.19,31.44,30.88,31.41,4521931,0
+AKAM.US,D,20100312,000000,31.57,32.23,31.15,31.94,8515962,0
+AKAM.US,D,20100315,000000,31.37,31.54,30.81,31.28,6041928,0
+AKAM.US,D,20100316,000000,31.36,31.73,31.13,31.65,4407209,0
+AKAM.US,D,20100317,000000,31.7,32.46,31.6,32.08,3358327,0
+AKAM.US,D,20100318,000000,32.21,32.27,31.72,31.94,4064240,0
+AKAM.US,D,20100319,000000,32.08,32.08,31.32,31.39,4269341,0
+AKAM.US,D,20100322,000000,30.39,31.26,30.02,31.26,6050726,0
+AKAM.US,D,20100323,000000,31.38,31.59,31.04,31.52,3828818,0
+AKAM.US,D,20100324,000000,31.38,31.69,31.23,31.56,4740681,0
+AKAM.US,D,20100325,000000,31.9,32.16,31.48,31.51,3889848,0
+AKAM.US,D,20100326,000000,31.77,32.1,31.52,31.68,3098274,0
+AKAM.US,D,20100329,000000,31.81,32.18,31.63,31.68,2457183,0
+AKAM.US,D,20100330,000000,31.71,31.94,31.51,31.61,2916846,0
+AKAM.US,D,20100331,000000,31.43,31.68,31.3,31.42,2239814,0
+AKAM.US,D,20100401,000000,31.63,31.88,31.13,31.41,2027321,0
+AKAM.US,D,20100405,000000,31.44,32.59,31.44,32.45,3079808,0
+AKAM.US,D,20100406,000000,32.44,33,32.26,32.83,3259946,0
+AKAM.US,D,20100407,000000,32.66,32.83,32.38,32.66,3833537,0
+AKAM.US,D,20100408,000000,32.56,32.64,32.22,32.6,2570473,0
+AKAM.US,D,20100409,000000,32.6,33.31,32.55,33.21,2876603,0
+AKAM.US,D,20100412,000000,33.37,33.79,33.24,33.51,2606042,0
+AKAM.US,D,20100413,000000,33.53,33.59,33.14,33.46,1939706,0
+AKAM.US,D,20100414,000000,33.7,34.25,33.64,34.16,2367773,0
+AKAM.US,D,20100415,000000,34.16,34.76,34.04,34.12,3584616,0
+AKAM.US,D,20100416,000000,33.95,34.09,32.98,33.22,5526043,0
+AKAM.US,D,20100419,000000,33,33.36,32.03,32.47,5197086,0
+AKAM.US,D,20100420,000000,32.81,33.23,32.7,33.15,2489960,0
+AKAM.US,D,20100421,000000,33.48,33.69,33.19,33.58,2539689,0
+AKAM.US,D,20100422,000000,33.2,34.45,33,34.35,3798789,0
+AKAM.US,D,20100423,000000,34.35,34.79,33.97,34.22,2782963,0
+AKAM.US,D,20100426,000000,34.29,34.86,34.13,34.67,2757387,0
+AKAM.US,D,20100427,000000,34.52,34.84,33.56,33.7,3998348,0
+AKAM.US,D,20100428,000000,33.55,33.66,32.89,33.18,4927158,0
+AKAM.US,D,20100429,000000,36.74,40.1,36.55,39.63,16669878,0
+AKAM.US,D,20100430,000000,39.63,39.79,38.61,38.83,5952357,0
+AKAM.US,D,20100503,000000,39.33,40.18,39.3,39.76,4140012,0
+AKAM.US,D,20100504,000000,39,39.15,37.9,38.39,3964879,0
+AKAM.US,D,20100505,000000,37.59,38.83,37.39,38.1,4379793,0
+AKAM.US,D,20100506,000000,38.02,38.55,33.95,37.39,6483649,0
+AKAM.US,D,20100507,000000,36.81,36.92,34.4,35.71,8249483,0
+AKAM.US,D,20100510,000000,37.75,39.21,35.56,38.38,5498054,0
+AKAM.US,D,20100511,000000,37.87,39.63,37.5,38.52,3757926,0
+AKAM.US,D,20100512,000000,38.55,39.6,38.55,39.42,3046571,0
+AKAM.US,D,20100513,000000,39.47,40.88,39.25,39.75,5094352,0
+AKAM.US,D,20100514,000000,39.25,39.37,38.1,38.9,2712779,0
+AKAM.US,D,20100517,000000,38.92,41.16,38.87,41.03,8027019,0
+AKAM.US,D,20100518,000000,41.84,42.69,40.39,40.48,6038889,0
+AKAM.US,D,20100519,000000,39.81,40.88,39.08,39.95,4034996,0
+AKAM.US,D,20100520,000000,38.77,38.8,37.14,37.63,5485667,0
+AKAM.US,D,20100521,000000,36.55,39.66,36.3,38.93,4615652,0
+AKAM.US,D,20100524,000000,39.09,39.74,38.77,39.03,3017658,0
+AKAM.US,D,20100525,000000,37,38.91,36.79,38.91,3971607,0
+AKAM.US,D,20100526,000000,39.6,40.39,38.67,38.85,3761392,0
+AKAM.US,D,20100527,000000,39.47,40.22,39.02,40.22,3823939,0
+AKAM.US,D,20100528,000000,40.32,40.5,39.03,39.72,3461124,0
+AKAM.US,D,20100601,000000,39.14,40.67,39.03,39.5,3074630,0
+AKAM.US,D,20100602,000000,39.45,41.29,39.18,41.27,4442815,0
+AKAM.US,D,20100603,000000,41.94,43.5,41.39,43.08,6321023,0
+AKAM.US,D,20100604,000000,42.1,43.39,41.55,41.91,6239650,0
+AKAM.US,D,20100607,000000,42.02,42.93,41.13,41.22,4408602,0
+AKAM.US,D,20100608,000000,41.19,42.2,39.79,40.52,5823473,0
+AKAM.US,D,20100609,000000,41.14,42.99,41.11,41.82,6135107,0
+AKAM.US,D,20100610,000000,42.98,43.9,41.87,42.83,5551159,0
+AKAM.US,D,20100611,000000,42.32,44.4,42.16,44.3,4245287,0
+AKAM.US,D,20100614,000000,44.48,44.5,43.26,43.68,5933143,0
+AKAM.US,D,20100615,000000,43.8,45.1,43.74,45.04,5016505,0
+AKAM.US,D,20100616,000000,44.76,45.85,44.56,45.13,4302147,0
+AKAM.US,D,20100617,000000,45.46,45.73,44.57,45.59,3780463,0
+AKAM.US,D,20100618,000000,45.54,46.19,45.27,45.72,3943579,0
+AKAM.US,D,20100621,000000,46.31,46.72,45.01,45.27,3539684,0
+AKAM.US,D,20100622,000000,45.85,46.25,44.28,44.35,4590335,0
+AKAM.US,D,20100623,000000,44.44,45.55,43.37,45.3,4739734,0
+AKAM.US,D,20100624,000000,45,45.74,43.95,44.27,5154377,0
+AKAM.US,D,20100625,000000,44.39,45.85,43.86,45.09,5854506,0
+AKAM.US,D,20100628,000000,45.58,45.68,44.6,44.93,3431588,0
+AKAM.US,D,20100629,000000,43.79,43.79,40.72,41.04,8389564,0
+AKAM.US,D,20100630,000000,41.27,42.18,40.44,40.57,4919475,0
+AKAM.US,D,20100701,000000,40.57,40.95,39.13,40.35,5773255,0
+AKAM.US,D,20100702,000000,40.47,40.61,39.45,39.57,2845049,0
+AKAM.US,D,20100706,000000,40.49,41.75,39.95,40.26,4771459,0
+AKAM.US,D,20100707,000000,40.48,42.82,40.34,42.73,4883128,0
+AKAM.US,D,20100708,000000,43.3,43.95,42.46,43,3365118,0
+AKAM.US,D,20100709,000000,42.93,43.84,42.58,43.47,2694649,0
+AKAM.US,D,20100712,000000,43.39,44.31,42.82,42.98,3535208,0
+AKAM.US,D,20100713,000000,43.65,44.04,42.69,43.58,3791999,0
+AKAM.US,D,20100714,000000,43.53,44.88,43.5,43.99,4188683,0
+AKAM.US,D,20100715,000000,43.9,44.39,43.59,44.23,4225780,0
+AKAM.US,D,20100716,000000,44,44.1,42.59,42.69,3891418,0
+AKAM.US,D,20100719,000000,42.76,42.97,42,42.63,3114454,0
+AKAM.US,D,20100720,000000,41.77,42.97,41.23,42.89,4297930,0
+AKAM.US,D,20100721,000000,43.37,43.86,42.6,43.08,3676547,0
+AKAM.US,D,20100722,000000,43.55,44.5,43.5,44.28,3046119,0
+AKAM.US,D,20100723,000000,43.99,45.13,43.78,45.05,3244197,0
+AKAM.US,D,20100726,000000,45.21,45.99,45,45.37,3119662,0
+AKAM.US,D,20100727,000000,45.81,45.89,44.12,44.33,3150154,0
+AKAM.US,D,20100728,000000,44.35,44.98,43.55,44.03,4453515,0
+AKAM.US,D,20100729,000000,40.86,40.9,38.27,38.35,23452159,0
+AKAM.US,D,20100730,000000,37.6,38.59,37.21,38.36,6984425,0
+AKAM.US,D,20100802,000000,38.88,38.95,36.69,37.2,8683600,0
+AKAM.US,D,20100803,000000,37.83,38.75,37.56,38.51,7241355,0
+AKAM.US,D,20100804,000000,38.75,39.24,38.25,39.03,4483604,0
+AKAM.US,D,20100805,000000,38.8,39.12,38.25,38.99,2966665,0
+AKAM.US,D,20100806,000000,38.5,39.97,38.44,39.9,4488479,0
+AKAM.US,D,20100809,000000,40,41.32,39.93,41.15,4969435,0
+AKAM.US,D,20100810,000000,41.43,43.3,41.3,43.15,9263514,0
+AKAM.US,D,20100811,000000,42.33,42.58,41.51,42.39,5808619,0
+AKAM.US,D,20100812,000000,41.04,44.01,40.63,43.93,9025348,0
+AKAM.US,D,20100813,000000,43.66,44.72,43.33,44.22,6050301,0
+AKAM.US,D,20100816,000000,43.63,44.38,43.19,43.89,3736241,0
+AKAM.US,D,20100817,000000,44.25,44.5,43.41,44.39,4338462,0
+AKAM.US,D,20100818,000000,44.49,44.6,43.7,44.05,5462678,0
+AKAM.US,D,20100819,000000,43.8,45.39,43.75,45.01,6401047,0
+AKAM.US,D,20100820,000000,45,48.18,44.94,47.86,12101396,0
+AKAM.US,D,20100823,000000,48.19,48.63,46.58,46.73,6027634,0
+AKAM.US,D,20100824,000000,45.66,46.13,44.37,45.61,6052420,0
+AKAM.US,D,20100825,000000,45.03,47.07,45.03,46.82,4998067,0
+AKAM.US,D,20100826,000000,47.45,47.88,46.38,46.42,4053175,0
+AKAM.US,D,20100827,000000,47.05,47.38,45.73,47.26,4351373,0
+AKAM.US,D,20100830,000000,47.08,47.2,46.17,46.19,3042380,0
+AKAM.US,D,20100831,000000,45.75,46.63,45.03,46.07,3528306,0
+AKAM.US,D,20100901,000000,47.07,48.42,47.01,47.65,4053957,0
+AKAM.US,D,20100902,000000,47.98,50.52,47.81,50.09,6608130,0
+AKAM.US,D,20100903,000000,50.69,51,49.6,49.96,3465458,0
+AKAM.US,D,20100907,000000,49.8,51.06,49.5,50.5,3747186,0
+AKAM.US,D,20100908,000000,50.85,51.41,50.12,50.51,4081143,0
+AKAM.US,D,20100909,000000,51,51.29,50,50.12,2689428,0
+AKAM.US,D,20100910,000000,49.98,50.18,49.11,49.5,3716664,0
+AKAM.US,D,20100913,000000,50.24,51.25,50.12,50.84,2754956,0
+AKAM.US,D,20100914,000000,50.56,51.75,50.56,50.69,2682828,0
+AKAM.US,D,20100915,000000,50.49,51.72,50.26,51.54,2403987,0
+AKAM.US,D,20100916,000000,51.56,52.68,51.41,52.26,4386848,0
+AKAM.US,D,20100917,000000,52.72,52.8,51.6,52.38,2859197,0
+AKAM.US,D,20100920,000000,52.21,53.06,52.19,52.7,2642867,0
+AKAM.US,D,20100921,000000,53.03,53.05,52.1,52.41,2550976,0
+AKAM.US,D,20100922,000000,52.24,52.35,49.81,50,4873712,0
+AKAM.US,D,20100923,000000,50.86,51.91,50.3,50.59,6578076,0
+AKAM.US,D,20100924,000000,51.46,51.69,50.72,50.88,4063480,0
+AKAM.US,D,20100927,000000,50.86,51.69,50.55,51.15,2517633,0
+AKAM.US,D,20100928,000000,51.4,52.2,50.57,50.98,4066969,0
+AKAM.US,D,20100929,000000,50.94,51.14,50.22,50.57,2189258,0
+AKAM.US,D,20100930,000000,51.16,51.2,49.33,50.18,3428716,0
+AKAM.US,D,20101001,000000,50.52,50.57,48.82,49.33,3655200,0
+AKAM.US,D,20101004,000000,49.16,49.16,46.51,47.39,8152045,0
+AKAM.US,D,20101005,000000,47.78,48.41,47.27,47.91,4900389,0
+AKAM.US,D,20101006,000000,47.3,47.3,43.61,44.25,11354523,0
+AKAM.US,D,20101007,000000,44.68,45.4,42.91,45.04,8600725,0
+AKAM.US,D,20101008,000000,45.26,46.32,44.89,45.93,5542678,0
+AKAM.US,D,20101011,000000,46.2,46.25,44.08,44.18,4562153,0
+AKAM.US,D,20101012,000000,43.99,46.1,43.65,45.86,6233660,0
+AKAM.US,D,20101013,000000,46.58,47.08,45.83,45.93,5438234,0
+AKAM.US,D,20101014,000000,45.76,47.1,45.31,46.06,5429277,0
+AKAM.US,D,20101015,000000,46.79,47.65,46.5,47.09,5082713,0
+AKAM.US,D,20101018,000000,47.09,47.2,45.53,45.94,3975283,0
+AKAM.US,D,20101019,000000,45,45.75,44.21,45.54,3682401,0
+AKAM.US,D,20101020,000000,45.6,46.1,45.19,45.66,2075293,0
+AKAM.US,D,20101021,000000,46.17,47.45,46.05,46.61,4320052,0
+AKAM.US,D,20101022,000000,47.1,47.8,46.1,47.61,3456988,0
+AKAM.US,D,20101025,000000,47.83,49.37,47.81,48.68,4544320,0
+AKAM.US,D,20101026,000000,48.04,48.68,47.5,48.65,4750029,0
+AKAM.US,D,20101027,000000,49.75,50.99,49.26,50.39,10126919,0
+AKAM.US,D,20101028,000000,52.76,53.64,50.97,51.11,11325793,0
+AKAM.US,D,20101029,000000,50.85,52.25,50.6,51.67,3387259,0
+AKAM.US,D,20101101,000000,51.69,52.24,50.25,50.8,4552002,0
+AKAM.US,D,20101102,000000,51.33,52.45,51.05,51.79,3667017,0
+AKAM.US,D,20101103,000000,52.02,52.51,51.48,52.51,2605806,0
+AKAM.US,D,20101104,000000,53.15,54.1,53.07,53.63,4187769,0
+AKAM.US,D,20101105,000000,53.93,54,52.7,53.28,2494229,0
+AKAM.US,D,20101108,000000,53.15,54.39,53.04,54.14,2726957,0
+AKAM.US,D,20101109,000000,51.94,52.63,50.82,51.56,16006892,0
+AKAM.US,D,20101110,000000,51.37,52.13,51,51.85,3573008,0
+AKAM.US,D,20101111,000000,49.76,51.46,48.88,50.44,6736164,0
+AKAM.US,D,20101112,000000,49.98,50.74,49.32,49.77,2581571,0
+AKAM.US,D,20101115,000000,48.48,48.48,46.1,47.21,9329655,0
+AKAM.US,D,20101116,000000,46.94,48.19,46.39,46.63,4874629,0
+AKAM.US,D,20101117,000000,47.05,48.69,47.01,47.68,4602211,0
+AKAM.US,D,20101118,000000,48.54,49.16,48.35,48.76,3503785,0
+AKAM.US,D,20101119,000000,48.86,49.62,48.63,49.53,3185806,0
+AKAM.US,D,20101122,000000,49.25,50.03,48.93,49.95,2578578,0
+AKAM.US,D,20101123,000000,49.51,49.69,48.36,48.88,2412950,0
+AKAM.US,D,20101124,000000,49.36,51.14,49.34,51.06,3041535,0
+AKAM.US,D,20101126,000000,50.53,51.88,50.31,51.53,1763664,0
+AKAM.US,D,20101129,000000,52.75,53.3,51.38,51.85,4354542,0
+AKAM.US,D,20101130,000000,50.94,52.36,50.59,52.19,5057104,0
+AKAM.US,D,20101201,000000,53.06,53.67,53.06,53.36,3984099,0
+AKAM.US,D,20101202,000000,53.34,53.75,52.35,52.45,4186555,0
+AKAM.US,D,20101203,000000,52.11,53.14,52.08,52.96,2741485,0
+AKAM.US,D,20101206,000000,53.3,53.49,52.41,52.91,2370255,0
+AKAM.US,D,20101207,000000,53.95,54.3,53.11,54.12,5470015,0
+AKAM.US,D,20101208,000000,54.28,54.65,53.4,54.1,2578500,0
+AKAM.US,D,20101209,000000,53.4,53.75,51.43,52.5,5905801,0
+AKAM.US,D,20101210,000000,52.53,52.58,50.62,51.33,5281493,0
+AKAM.US,D,20101213,000000,51.84,52.05,50.51,50.68,3617712,0
+AKAM.US,D,20101214,000000,50.87,50.88,49.25,49.49,3683271,0
+AKAM.US,D,20101215,000000,49.15,50.25,48.69,49.14,3482354,0
+AKAM.US,D,20101216,000000,49.11,50.27,48.69,50,4307382,0
+AKAM.US,D,20101217,000000,50.11,50.87,49.65,50.87,4292695,0
+AKAM.US,D,20101220,000000,50.49,50.69,48.16,49.17,5623648,0
+AKAM.US,D,20101221,000000,49.69,50.39,49.25,50.39,2803179,0
+AKAM.US,D,20101222,000000,50.2,50.27,48.72,48.79,3236686,0
+AKAM.US,D,20101223,000000,48.8,48.8,47.76,48.1,3558028,0
+AKAM.US,D,20101227,000000,47.83,48.52,47.28,48.19,2024947,0
+AKAM.US,D,20101228,000000,48.2,48.47,47.62,47.76,1259799,0
+AKAM.US,D,20101229,000000,47.84,48.25,47.71,47.92,1099587,0
+AKAM.US,D,20101230,000000,47.86,48.2,47.65,47.68,1767252,0
+AKAM.US,D,20101231,000000,47.32,47.58,46.92,47.05,1992212,0
+AKAM.US,D,20110103,000000,47.61,49.15,47.58,48.26,3592977,0
+AKAM.US,D,20110104,000000,48.45,48.73,46.8,47.14,4083708,0
+AKAM.US,D,20110105,000000,47.07,49.34,46.69,48.85,6109850,0
+AKAM.US,D,20110106,000000,48.96,49.33,48.3,48.45,2396642,0
+AKAM.US,D,20110107,000000,48.56,48.92,47.81,48.69,2494123,0
+AKAM.US,D,20110110,000000,48.41,49.1,47.39,48.79,3182942,0
+AKAM.US,D,20110111,000000,49.46,49.59,48.33,48.75,2938525,0
+AKAM.US,D,20110112,000000,49.29,49.41,48.5,49.26,3466297,0
+AKAM.US,D,20110113,000000,49.25,51.08,49.2,50.38,5019711,0
+AKAM.US,D,20110114,000000,50.35,52.05,50.3,51.75,4997271,0
+AKAM.US,D,20110118,000000,51.56,52.72,51.31,52.24,4113984,0
+AKAM.US,D,20110119,000000,51.99,52.63,51.09,51.51,3025686,0
+AKAM.US,D,20110120,000000,49.91,50.44,48.88,50.34,5464706,0
+AKAM.US,D,20110121,000000,50.61,51.08,48.79,48.93,3004397,0
+AKAM.US,D,20110124,000000,48.83,49.56,47.72,49.43,3826010,0
+AKAM.US,D,20110125,000000,49.06,49.06,47.25,47.82,3775616,0
+AKAM.US,D,20110126,000000,47.87,48.37,47.56,48.02,2702715,0
+AKAM.US,D,20110127,000000,48.15,49.08,47.88,47.99,2677689,0
+AKAM.US,D,20110128,000000,48.45,49.49,47.32,47.75,3879484,0
+AKAM.US,D,20110131,000000,47.9,48.58,47.02,48.32,4495139,0
+AKAM.US,D,20110201,000000,48.66,49.6,48.56,49.07,3372258,0
+AKAM.US,D,20110202,000000,48.97,49.12,47.8,48.06,3153129,0
+AKAM.US,D,20110203,000000,47.89,48.74,47.75,48.11,2100443,0
+AKAM.US,D,20110204,000000,48.17,48.64,47.66,47.88,3829211,0
+AKAM.US,D,20110207,000000,48.25,48.39,47.16,47.39,5094777,0
+AKAM.US,D,20110208,000000,47.43,48.38,47.43,48.1,3398998,0
+AKAM.US,D,20110209,000000,48,49.38,47.83,47.99,8499595,0
+AKAM.US,D,20110210,000000,41.69,42.08,39.9,40.75,42323703,0
+AKAM.US,D,20110211,000000,41.61,41.84,40.98,41.43,12665461,0
+AKAM.US,D,20110214,000000,41.78,42.25,41.45,42.1,9765953,0
+AKAM.US,D,20110215,000000,42.29,43.11,42,42.95,8806899,0
+AKAM.US,D,20110216,000000,43.26,43.58,42.62,42.79,6936716,0
+AKAM.US,D,20110218,000000,42.79,42.79,41.49,41.57,6365957,0
+AKAM.US,D,20110222,000000,40.99,41.41,40.07,40.22,6677152,0
+AKAM.US,D,20110223,000000,40.11,40.67,39.12,39.99,7344157,0
+AKAM.US,D,20110224,000000,39.87,40.56,39.17,39.66,6607135,0
+AKAM.US,D,20110225,000000,40.2,40.7,39.4,39.48,6489252,0
+AKAM.US,D,20110228,000000,39.78,40.1,37.17,37.53,15012592,0
+AKAM.US,D,20110301,000000,38,38.28,36.86,37.36,12450508,0
+AKAM.US,D,20110302,000000,37.35,38.35,37.18,38.11,6887893,0
+AKAM.US,D,20110303,000000,38.52,39.06,37.71,37.78,7045513,0
+AKAM.US,D,20110304,000000,37.85,38,37.16,37.37,5065671,0
+AKAM.US,D,20110307,000000,37.69,37.74,36.06,36.54,6871496,0
+AKAM.US,D,20110308,000000,36.54,37.12,36.28,36.51,5149922,0
+AKAM.US,D,20110309,000000,36.44,36.96,36.1,36.57,3942977,0
+AKAM.US,D,20110310,000000,36.12,36.75,35.52,36.41,4696360,0
+AKAM.US,D,20110311,000000,36.03,36.4,35.75,36.2,4301591,0
+AKAM.US,D,20110314,000000,36.04,36.6,35.89,36.06,3211926,0
+AKAM.US,D,20110315,000000,34.95,36.11,34.6,35.74,6220315,0
+AKAM.US,D,20110316,000000,35.67,36.24,34.85,34.96,5121002,0
+AKAM.US,D,20110317,000000,36.13,36.98,35.86,36.47,7975434,0
+AKAM.US,D,20110318,000000,36.94,37.08,35.57,36.19,7993903,0
+AKAM.US,D,20110321,000000,36.56,36.76,36.2,36.38,3780286,0
+AKAM.US,D,20110322,000000,36.96,37.16,36.5,36.56,4971472,0
+AKAM.US,D,20110323,000000,36.83,37,36.29,36.67,3590911,0
+AKAM.US,D,20110324,000000,37.05,37.88,36.9,37.76,4840949,0
+AKAM.US,D,20110325,000000,38.63,39.3,38.25,38.45,6455711,0
+AKAM.US,D,20110328,000000,38.6,38.65,37.51,37.51,3335953,0
+AKAM.US,D,20110329,000000,37.62,38.17,37.25,37.95,3184436,0
+AKAM.US,D,20110330,000000,38.36,38.44,37.84,38.1,2328798,0
+AKAM.US,D,20110331,000000,38.09,38.27,37.5,38,2348643,0
+AKAM.US,D,20110401,000000,38.19,38.45,37.39,37.6,3489566,0
+AKAM.US,D,20110404,000000,37.79,38.09,37.46,37.7,2269847,0
+AKAM.US,D,20110405,000000,37.54,37.6,36.95,37.07,3859631,0
+AKAM.US,D,20110406,000000,37.39,37.67,36.7,37.24,2830092,0
+AKAM.US,D,20110407,000000,37.15,37.53,36.91,37.37,2609581,0
+AKAM.US,D,20110408,000000,37.75,37.93,37.15,37.35,3013600,0
+AKAM.US,D,20110411,000000,37.24,37.55,36.17,36.46,3862198,0
+AKAM.US,D,20110412,000000,36.68,37.07,36.45,36.98,3789352,0
+AKAM.US,D,20110413,000000,37.29,37.73,37.25,37.54,4423832,0
+AKAM.US,D,20110414,000000,37.4,37.47,36.83,37.38,4157079,0
+AKAM.US,D,20110415,000000,37.44,38.12,36.86,38.09,5573745,0
+AKAM.US,D,20110418,000000,37.65,39.97,37.5,39.73,10650020,0
+AKAM.US,D,20110419,000000,39.75,40.68,38.9,39.62,6874262,0
+AKAM.US,D,20110420,000000,40.26,40.34,39.64,39.94,4972718,0
+AKAM.US,D,20110421,000000,40.24,40.56,39.61,39.98,6342890,0
+AKAM.US,D,20110425,000000,40.39,40.8,40.05,40.68,5441184,0
+AKAM.US,D,20110426,000000,40.78,41.25,40.21,40.36,5274622,0
+AKAM.US,D,20110427,000000,40.71,41.19,40.22,40.98,7909170,0
+AKAM.US,D,20110428,000000,35.2,35.51,34.46,34.94,28764762,0
+AKAM.US,D,20110429,000000,34.9,34.96,34.18,34.43,9756339,0
+AKAM.US,D,20110502,000000,34.43,34.75,34.06,34.23,6246189,0
+AKAM.US,D,20110503,000000,34.12,34.31,33.42,33.46,7122861,0
+AKAM.US,D,20110504,000000,33.38,34.35,32.64,34.35,11223238,0
+AKAM.US,D,20110505,000000,33.94,35.83,33.9,35.17,12109969,0
+AKAM.US,D,20110506,000000,35.51,35.62,34.44,34.62,5784097,0
+AKAM.US,D,20110509,000000,34.72,34.76,34.14,34.59,3311242,0
+AKAM.US,D,20110510,000000,34.75,35.04,34.33,34.91,3676799,0
+AKAM.US,D,20110511,000000,34.71,34.82,33.92,34.14,4744541,0
+AKAM.US,D,20110512,000000,34,35.05,33.79,34.15,7808303,0
+AKAM.US,D,20110513,000000,34.19,34.57,33.95,33.95,3304104,0
+AKAM.US,D,20110516,000000,33.86,33.92,32.87,32.95,4514727,0
+AKAM.US,D,20110517,000000,32.59,32.67,31.58,32.4,8361268,0
+AKAM.US,D,20110518,000000,32.35,32.65,32.2,32.48,3545536,0
+AKAM.US,D,20110519,000000,32.56,32.8,32.3,32.65,2958203,0
+AKAM.US,D,20110520,000000,33.29,35.32,33.24,34.2,12940805,0
+AKAM.US,D,20110523,000000,33.67,33.73,33.26,33.3,5799779,0
+AKAM.US,D,20110524,000000,33.6,33.87,32.89,32.94,4929351,0
+AKAM.US,D,20110525,000000,32.79,33.2,32.5,32.88,4062148,0
+AKAM.US,D,20110526,000000,33.01,33.34,32.86,33.18,4258873,0
+AKAM.US,D,20110527,000000,33.35,33.66,33.17,33.66,4498382,0
+AKAM.US,D,20110531,000000,33.95,34.26,33.69,33.94,5156311,0
+AKAM.US,D,20110601,000000,33.9,34.41,33.19,33.19,5227212,0
+AKAM.US,D,20110602,000000,33.21,33.89,33.14,33.62,5151483,0
+AKAM.US,D,20110603,000000,33.08,33.61,32.72,32.83,3848132,0
+AKAM.US,D,20110606,000000,32.72,32.95,31.65,31.84,5456457,0
+AKAM.US,D,20110607,000000,31.97,32.2,31.3,31.37,5645529,0
+AKAM.US,D,20110608,000000,31.18,31.22,29.84,30.26,8710266,0
+AKAM.US,D,20110609,000000,30.29,30.48,29.9,30.04,5900714,0
+AKAM.US,D,20110610,000000,29.99,30.02,29.25,29.45,6321351,0
+AKAM.US,D,20110613,000000,29.66,29.74,29.06,29.39,3827413,0
+AKAM.US,D,20110614,000000,29.64,30,29.43,29.54,4864143,0
+AKAM.US,D,20110615,000000,29.16,29.37,28.69,28.99,5687699,0
+AKAM.US,D,20110616,000000,29,29.69,28.92,29.47,5737069,0
+AKAM.US,D,20110617,000000,29.81,29.84,29.12,29.49,5463811,0
+AKAM.US,D,20110620,000000,29.24,29.55,29.12,29.24,3574898,0
+AKAM.US,D,20110621,000000,29.32,30.12,29.2,30.06,4120185,0
+AKAM.US,D,20110622,000000,29.99,30.21,29.65,29.86,2997692,0
+AKAM.US,D,20110623,000000,29.42,29.86,28.98,29.84,5091387,0
+AKAM.US,D,20110624,000000,29.79,29.88,29.06,29.25,3052459,0
+AKAM.US,D,20110627,000000,29.24,29.74,29.04,29.5,2152266,0
+AKAM.US,D,20110628,000000,29.56,30.11,29.53,30.1,3272092,0
+AKAM.US,D,20110629,000000,30.22,30.88,30.2,30.8,4805503,0
+AKAM.US,D,20110630,000000,30.94,31.52,30.87,31.47,5186825,0
+AKAM.US,D,20110701,000000,31.37,31.65,30.98,31.49,5017857,0
+AKAM.US,D,20110705,000000,31.35,31.49,30.95,31.18,2764060,0
+AKAM.US,D,20110706,000000,31.07,31.84,31.05,31.43,3465809,0
+AKAM.US,D,20110707,000000,31.82,31.92,31.49,31.54,3312266,0
+AKAM.US,D,20110708,000000,31.36,31.91,31.19,31.66,3727672,0
+AKAM.US,D,20110711,000000,31.25,31.49,30.59,30.81,3510703,0
+AKAM.US,D,20110712,000000,30.84,31.19,30.52,30.94,3551320,0
+AKAM.US,D,20110713,000000,31.23,31.53,30.9,30.95,2972567,0
+AKAM.US,D,20110714,000000,30.86,30.93,29.52,29.62,6302213,0
+AKAM.US,D,20110715,000000,29.92,30.09,29.46,29.85,3527275,0
+AKAM.US,D,20110718,000000,29.72,29.72,28.92,29.06,4056560,0
+AKAM.US,D,20110719,000000,29.37,29.57,29.12,29.24,2868257,0
+AKAM.US,D,20110720,000000,29.25,29.46,28.96,29.36,2971486,0
+AKAM.US,D,20110721,000000,29.4,29.59,28.97,29.41,2696476,0
+AKAM.US,D,20110722,000000,29.37,30.57,29.31,30.37,4520352,0
+AKAM.US,D,20110725,000000,30.04,30.47,29.9,30.41,3393133,0
+AKAM.US,D,20110726,000000,30.52,31.07,30.41,30.69,3850433,0
+AKAM.US,D,20110727,000000,30.33,30.51,29.29,29.48,9315960,0
+AKAM.US,D,20110728,000000,24.52,25.14,23.64,23.84,27858869,0
+AKAM.US,D,20110729,000000,23.69,24.6,23.66,24.22,8556550,0
+AKAM.US,D,20110801,000000,24.53,24.79,23.53,23.76,6649086,0
+AKAM.US,D,20110802,000000,23.5,23.79,22.93,23.03,6641648,0
+AKAM.US,D,20110803,000000,23,23.69,22.65,23.62,5015204,0
+AKAM.US,D,20110804,000000,23.34,23.61,22.85,22.88,8104304,0
+AKAM.US,D,20110805,000000,23.16,23.48,21.75,22.59,9202452,0
+AKAM.US,D,20110808,000000,21.76,22.47,20.8,21.09,8346680,0
+AKAM.US,D,20110809,000000,21.26,22.09,20.7,21.89,11358755,0
+AKAM.US,D,20110810,000000,21.39,21.9,21.01,21.24,6842926,0
+AKAM.US,D,20110811,000000,21.39,22.55,21.27,22.29,6643605,0
+AKAM.US,D,20110812,000000,22.49,22.61,22.03,22.55,4470989,0
+AKAM.US,D,20110815,000000,22.69,23.35,22.69,23.25,2812231,0
+AKAM.US,D,20110816,000000,23,23.12,22.53,22.85,3747381,0
+AKAM.US,D,20110817,000000,22.87,23.08,22.44,22.62,3136740,0
+AKAM.US,D,20110818,000000,21.77,21.96,20.65,20.81,5200079,0
+AKAM.US,D,20110819,000000,20.57,21.27,20.2,20.28,4061777,0
+AKAM.US,D,20110822,000000,20.67,20.89,19.9,19.97,4233766,0
+AKAM.US,D,20110823,000000,20.09,20.83,19.97,20.82,3748461,0
+AKAM.US,D,20110824,000000,20.76,20.87,20.06,20.66,3107429,0
+AKAM.US,D,20110825,000000,20.74,20.75,19.98,20.01,3439020,0
+AKAM.US,D,20110826,000000,19.93,20.84,19.73,20.64,3598966,0
+AKAM.US,D,20110829,000000,20.88,21.67,20.7,21.62,3041842,0
+AKAM.US,D,20110830,000000,21.39,22.19,21.29,21.97,4512464,0
+AKAM.US,D,20110831,000000,22.1,22.57,21.76,21.94,3072801,0
+AKAM.US,D,20110901,000000,22.05,22.28,21.41,21.46,2999834,0
+AKAM.US,D,20110902,000000,21.04,21.08,20.42,20.5,1797099,0
+AKAM.US,D,20110906,000000,19.5,20.5,19.5,20.35,3373121,0
+AKAM.US,D,20110907,000000,21.11,21.65,20.74,21.58,2906956,0
+AKAM.US,D,20110908,000000,21.47,22.05,21.36,21.59,3753992,0
+AKAM.US,D,20110909,000000,21.34,21.44,20.53,20.77,2895870,0
+AKAM.US,D,20110912,000000,20.5,20.96,20.41,20.91,3382472,0
+AKAM.US,D,20110913,000000,20.93,21.43,20.92,21.26,2635723,0
+AKAM.US,D,20110914,000000,21.44,22.74,21.37,22.37,4669190,0
+AKAM.US,D,20110915,000000,22.6,22.84,22.22,22.67,3114894,0
+AKAM.US,D,20110916,000000,22.72,22.98,22.3,22.72,3929427,0
+AKAM.US,D,20110919,000000,22.32,22.45,21.91,22.24,1945656,0
+AKAM.US,D,20110920,000000,22.44,22.51,21.79,21.83,2322577,0
+AKAM.US,D,20110921,000000,21.81,22.31,21.34,21.36,3808766,0
+AKAM.US,D,20110922,000000,20.39,20.64,19.96,20.19,5808608,0
+AKAM.US,D,20110923,000000,20.04,20.96,19.99,20.8,3703461,0
+AKAM.US,D,20110926,000000,20.93,21.21,20.23,21.14,2136447,0
+AKAM.US,D,20110927,000000,21.74,22.77,21.67,22.14,3959907,0
+AKAM.US,D,20110928,000000,22.16,22.27,21.16,21.24,3322021,0
+AKAM.US,D,20110929,000000,21.62,21.85,20.51,20.99,3278842,0
+AKAM.US,D,20110930,000000,20.8,20.83,19.88,19.88,3108819,0
+AKAM.US,D,20111003,000000,19.73,19.93,18.59,18.65,5102202,0
+AKAM.US,D,20111004,000000,18.32,20.57,18.25,20.56,7431098,0
+AKAM.US,D,20111005,000000,21.2,22.43,20.87,22.35,7837830,0
+AKAM.US,D,20111006,000000,22.5,23.22,22.03,22.88,5654230,0
+AKAM.US,D,20111007,000000,22.93,23.5,22.73,23.02,3927777,0
+AKAM.US,D,20111010,000000,23.42,23.87,22.97,23.46,3310691,0
+AKAM.US,D,20111011,000000,23.24,23.75,22.84,23.35,3791119,0
+AKAM.US,D,20111012,000000,23.71,23.8,23.13,23.37,5115171,0
+AKAM.US,D,20111013,000000,24.02,25.12,23.95,24.49,10142928,0
+AKAM.US,D,20111014,000000,24.9,25.07,23.85,24.46,6033164,0
+AKAM.US,D,20111017,000000,24.25,24.88,24.14,24.2,4937136,0
+AKAM.US,D,20111018,000000,24.04,24.04,22.62,23.83,6567894,0
+AKAM.US,D,20111019,000000,23.67,23.83,22.8,22.96,4660980,0
+AKAM.US,D,20111020,000000,23.03,23.54,22.45,23.48,3761178,0
+AKAM.US,D,20111021,000000,23.73,24.04,23.51,23.85,4091059,0
+AKAM.US,D,20111024,000000,24.04,24.7,23.95,24.66,2847974,0
+AKAM.US,D,20111025,000000,24.32,24.63,23.26,23.3,4100372,0
+AKAM.US,D,20111026,000000,23.79,24.09,22.83,23.78,6679255,0
+AKAM.US,D,20111027,000000,27.4,28.5,26.84,27.45,15161409,0
+AKAM.US,D,20111028,000000,27.27,28.34,27.21,28.29,4895008,0
+AKAM.US,D,20111031,000000,27.7,27.8,26.82,26.94,5457809,0
+AKAM.US,D,20111101,000000,25.91,27,25.73,26.64,5835498,0
+AKAM.US,D,20111102,000000,26.97,28.01,26.89,27.81,6063976,0
+AKAM.US,D,20111103,000000,28.26,29.45,27.96,29.2,11324735,0
+AKAM.US,D,20111104,000000,28.9,29.9,28.66,29.82,6543282,0
+AKAM.US,D,20111107,000000,29.73,29.86,29.05,29.55,6530274,0
+AKAM.US,D,20111108,000000,29.92,30.47,29.4,30.43,5599929,0
+AKAM.US,D,20111109,000000,29.66,29.92,28.91,29.01,5544097,0
+AKAM.US,D,20111110,000000,29.32,29.38,28.18,28.94,3387948,0
+AKAM.US,D,20111111,000000,29.35,30.22,29.2,29.93,5031065,0
+AKAM.US,D,20111114,000000,29.92,30.31,29.03,29.13,3020526,0
+AKAM.US,D,20111115,000000,28.86,29.65,28.58,29.46,4115274,0
+AKAM.US,D,20111116,000000,29.35,29.54,28.82,28.88,3241339,0
+AKAM.US,D,20111117,000000,28.94,29.1,27.92,28.13,4056926,0
+AKAM.US,D,20111118,000000,28.05,28.22,27.7,27.97,3685349,0
+AKAM.US,D,20111121,000000,27.64,27.64,26.6,27.33,4542749,0
+AKAM.US,D,20111122,000000,27.31,27.94,26.88,27.07,3129533,0
+AKAM.US,D,20111123,000000,26.81,26.99,26.28,26.28,3225935,0
+AKAM.US,D,20111125,000000,26.09,26.81,26.06,26.31,1616762,0
+AKAM.US,D,20111128,000000,27.18,28.14,27.03,27.66,3398062,0
+AKAM.US,D,20111129,000000,27.61,28.02,27.38,27.74,4059342,0
+AKAM.US,D,20111130,000000,28.58,29.31,28.43,28.91,4639500,0
+AKAM.US,D,20111201,000000,28.81,29.5,28.62,29.16,3638613,0
+AKAM.US,D,20111202,000000,29.57,30.03,28.81,29,7265781,0
+AKAM.US,D,20111205,000000,29.47,29.75,28.97,29.18,3331433,0
+AKAM.US,D,20111206,000000,29.14,29.15,28.14,28.23,4002467,0
+AKAM.US,D,20111207,000000,28.17,28.3,27.43,28.04,4184298,0
+AKAM.US,D,20111208,000000,27.87,28.07,27.2,27.3,3532066,0
+AKAM.US,D,20111209,000000,27.48,28.42,27.24,28.21,3218420,0
+AKAM.US,D,20111212,000000,27.92,27.92,27.23,27.38,2897858,0
+AKAM.US,D,20111213,000000,27.47,27.91,26.36,26.5,4030246,0
+AKAM.US,D,20111214,000000,26.4,27.11,25.9,26.66,4054596,0
+AKAM.US,D,20111215,000000,26.95,27.27,26.81,27.01,2942630,0
+AKAM.US,D,20111216,000000,26.73,27.21,26.58,26.65,5056730,0
+AKAM.US,D,20111219,000000,26.72,27.15,26.5,26.56,3331032,0
+AKAM.US,D,20111220,000000,26.96,27.71,26.93,27.67,3220020,0
+AKAM.US,D,20111221,000000,27.51,27.56,25.96,26.67,4377043,0
+AKAM.US,D,20111222,000000,27.5,31.95,27.5,31.63,23365267,0
+AKAM.US,D,20111223,000000,31.34,31.99,31.13,31.93,4721531,0
+AKAM.US,D,20111227,000000,31.89,32.56,31.88,32.21,3575947,0
+AKAM.US,D,20111228,000000,32.22,32.44,31.57,31.81,3426868,0
+AKAM.US,D,20111229,000000,32.05,32.39,31.91,32.3,2305661,0
+AKAM.US,D,20111230,000000,32.12,32.41,32.12,32.28,1930855,0
+AKAM.US,D,20120103,000000,32.93,33.2,32.77,32.93,4668332,0
+AKAM.US,D,20120104,000000,32.72,32.81,32.08,32.44,4259682,0
+AKAM.US,D,20120105,000000,32.25,32.94,32.12,32.43,5430048,0
+AKAM.US,D,20120106,000000,32.49,32.89,32.13,32.76,3597774,0
+AKAM.US,D,20120109,000000,31.86,32.78,31.57,32.61,4549125,0
+AKAM.US,D,20120110,000000,33.1,33.34,32.87,33.14,3854116,0
+AKAM.US,D,20120111,000000,33.45,34.24,33.37,34,4080793,0
+AKAM.US,D,20120112,000000,34.12,34.23,32.83,33.57,4292519,0
+AKAM.US,D,20120113,000000,32.91,33,31.82,32.22,3756005,0
+AKAM.US,D,20120117,000000,32.65,32.79,31.93,32.13,3209027,0
+AKAM.US,D,20120118,000000,32.38,32.57,31.96,32.41,2932126,0
+AKAM.US,D,20120119,000000,32.45,33.28,31.87,32.69,4509598,0
+AKAM.US,D,20120120,000000,32.65,32.65,31.49,32.04,5398873,0
+AKAM.US,D,20120123,000000,31.98,32.05,31.01,31.72,3403984,0
+AKAM.US,D,20120124,000000,31.46,31.56,31.23,31.39,3141418,0
+AKAM.US,D,20120125,000000,31.51,31.94,31.34,31.87,2319922,0
+AKAM.US,D,20120126,000000,32.04,32.58,31.23,31.43,2728519,0
+AKAM.US,D,20120127,000000,31.37,32.11,31.08,32.01,2830884,0
+AKAM.US,D,20120130,000000,31.45,32.18,31.41,32.04,1983085,0
+AKAM.US,D,20120131,000000,32.18,32.55,31.97,32.23,2858587,0
+AKAM.US,D,20120201,000000,32.19,32.5,31.45,32.01,4529773,0
+AKAM.US,D,20120202,000000,32.34,32.83,32.13,32.33,3209360,0
+AKAM.US,D,20120203,000000,32.85,33.7,32.74,33.64,3530012,0
+AKAM.US,D,20120206,000000,33.78,34.25,33.25,33.37,4160432,0
+AKAM.US,D,20120207,000000,33.4,33.68,33,33.65,2553831,0
+AKAM.US,D,20120208,000000,33.75,35.59,33.67,34.44,9464688,0
+AKAM.US,D,20120209,000000,38.9,39.14,37.47,38.06,18571841,0
+AKAM.US,D,20120210,000000,37.6,38.78,37.52,38.43,6810524,0
+AKAM.US,D,20120213,000000,38.52,38.89,37.9,38.57,3559954,0
+AKAM.US,D,20120214,000000,38.55,38.73,38.08,38.48,2538816,0
+AKAM.US,D,20120215,000000,38.61,38.86,38.02,38.06,2891576,0
+AKAM.US,D,20120216,000000,38.02,38.56,37.92,38.42,2280510,0
+AKAM.US,D,20120217,000000,38.43,38.46,37.42,37.8,2778370,0
+AKAM.US,D,20120221,000000,37.91,38,37.19,37.43,2404390,0
+AKAM.US,D,20120222,000000,37.05,37.39,36.46,36.61,3364693,0
+AKAM.US,D,20120223,000000,36.68,36.76,36.07,36.52,4321476,0
+AKAM.US,D,20120224,000000,36.82,37.42,36.56,37.21,2840924,0
+AKAM.US,D,20120227,000000,36.8,37.35,36.63,37.07,2471275,0
+AKAM.US,D,20120228,000000,37.15,37.25,36.46,36.69,2592481,0
+AKAM.US,D,20120229,000000,36.81,36.94,35.84,36,3675186,0
+AKAM.US,D,20120301,000000,36.19,36.26,35.87,35.9,4596609,0
+AKAM.US,D,20120302,000000,35.96,36.75,35.9,36.3,2847539,0
+AKAM.US,D,20120305,000000,36.13,36.4,35.6,35.77,2512000,0
+AKAM.US,D,20120306,000000,35.46,35.49,34.7,34.87,3280389,0
+AKAM.US,D,20120307,000000,35,35.8,34.9,35.55,1709884,0
+AKAM.US,D,20120308,000000,35.89,36.37,35.86,36.12,2265733,0
+AKAM.US,D,20120309,000000,36.08,36.94,36.06,36.84,2789672,0
+AKAM.US,D,20120312,000000,36.87,37.24,36.36,36.63,2072347,0
+AKAM.US,D,20120313,000000,36.92,37.48,36.56,37.47,2202583,0
+AKAM.US,D,20120314,000000,37.4,37.47,36.37,36.66,2093732,0
+AKAM.US,D,20120315,000000,36.7,37.49,36.6,37.35,2351969,0
+AKAM.US,D,20120316,000000,37.44,37.62,37.21,37.36,2709804,0
+AKAM.US,D,20120319,000000,37.29,37.5,36.66,37.04,1816871,0
+AKAM.US,D,20120320,000000,36.75,36.79,36.18,36.75,1717328,0
+AKAM.US,D,20120321,000000,36.59,37.15,36.44,36.94,2617169,0
+AKAM.US,D,20120322,000000,36.63,36.9,36.24,36.46,1952438,0
+AKAM.US,D,20120323,000000,36.55,36.65,36.09,36.62,1252620,0
+AKAM.US,D,20120326,000000,36.97,37.95,36.79,37.77,2778108,0
+AKAM.US,D,20120327,000000,37.85,37.97,37.59,37.68,1902306,0
+AKAM.US,D,20120328,000000,37.65,37.81,36.55,36.88,2112290,0
+AKAM.US,D,20120329,000000,36.5,36.96,36.25,36.92,1528485,0
+AKAM.US,D,20120330,000000,37.22,37.31,36.47,36.7,1524922,0
+AKAM.US,D,20120402,000000,36.43,36.81,36.06,36.73,2524644,0
+AKAM.US,D,20120403,000000,36.58,36.58,36.14,36.38,1868046,0
+AKAM.US,D,20120404,000000,36.58,37.29,36.19,36.48,3385665,0
+AKAM.US,D,20120405,000000,36.27,36.73,36.07,36.33,1450654,0
+AKAM.US,D,20120409,000000,35.74,35.88,35.31,35.69,1725316,0
+AKAM.US,D,20120410,000000,35.58,36.01,35.07,35.12,2587575,0
+AKAM.US,D,20120411,000000,35.25,36.28,35.25,35.98,1911984,0
+AKAM.US,D,20120412,000000,36.02,36.66,35.98,36.54,1681627,0
+AKAM.US,D,20120413,000000,36.36,36.79,36.1,36.76,2237653,0
+AKAM.US,D,20120416,000000,36.95,37,36.3,36.73,2086282,0
+AKAM.US,D,20120417,000000,37.19,37.82,37.08,37.63,2278877,0
+AKAM.US,D,20120418,000000,37.66,38.64,37.66,38.41,3790975,0
+AKAM.US,D,20120419,000000,38.49,38.91,37.74,37.86,3076321,0
+AKAM.US,D,20120420,000000,37.87,38.09,37.33,37.4,2488618,0
+AKAM.US,D,20120423,000000,37.1,38.37,36.9,38.1,3551872,0
+AKAM.US,D,20120424,000000,38.14,38.24,37.42,37.74,2567369,0
+AKAM.US,D,20120425,000000,38.03,39.09,37.6,38.75,6836818,0
+AKAM.US,D,20120426,000000,36.4,36.6,32.95,33.15,17406817,0
+AKAM.US,D,20120427,000000,33.17,34.29,32.95,33.18,9324247,0
+AKAM.US,D,20120430,000000,32.86,33.05,32.2,32.59,5625144,0
+AKAM.US,D,20120501,000000,33.45,34.48,33.2,33.61,6096779,0
+AKAM.US,D,20120502,000000,33.41,34.15,33.22,34.09,4086279,0
+AKAM.US,D,20120503,000000,34.07,34.07,32.95,33.28,3229663,0
+AKAM.US,D,20120504,000000,32.97,33.03,32.37,32.56,3817091,0
+AKAM.US,D,20120507,000000,32.38,32.4,32.06,32.28,2701912,0
+AKAM.US,D,20120508,000000,32.07,32.33,30.95,32.28,4634562,0
+AKAM.US,D,20120509,000000,31.75,32.03,31.19,31.93,3238222,0
+AKAM.US,D,20120510,000000,32.19,32.35,31.18,31.37,3587354,0
+AKAM.US,D,20120511,000000,31.31,31.75,31.07,31.17,2670866,0
+AKAM.US,D,20120514,000000,30.75,30.8,29.62,29.66,5465223,0
+AKAM.US,D,20120515,000000,30.14,30.9,29.88,30.19,5644477,0
+AKAM.US,D,20120516,000000,30.73,30.79,29.14,29.17,5213665,0
+AKAM.US,D,20120517,000000,29.26,29.65,28.65,29.29,4791803,0
+AKAM.US,D,20120518,000000,29.35,29.41,28.38,28.45,4035973,0
+AKAM.US,D,20120521,000000,28.45,29.58,28.12,29.3,3024964,0
+AKAM.US,D,20120522,000000,29.28,29.63,28.92,29.18,2276452,0
+AKAM.US,D,20120523,000000,28.76,29.8,28.22,29.68,2185478,0
+AKAM.US,D,20120524,000000,30,30.25,29.09,29.4,1627912,0
+AKAM.US,D,20120525,000000,29.29,29.73,29.22,29.31,1526528,0
+AKAM.US,D,20120529,000000,29.51,30.01,29.47,29.98,1945932,0
+AKAM.US,D,20120530,000000,29.75,29.99,29.11,29.21,2879985,0
+AKAM.US,D,20120531,000000,29.29,29.44,28.58,29.34,2506525,0
+AKAM.US,D,20120601,000000,28.6,28.76,28.11,28.2,2712129,0
+AKAM.US,D,20120604,000000,28.16,28.73,28.02,28.36,2810588,0
+AKAM.US,D,20120605,000000,26.82,27.57,25.9,27.44,13322712,0
+AKAM.US,D,20120606,000000,27.71,29.03,27.68,28.99,3790858,0
+AKAM.US,D,20120607,000000,29.7,29.97,28.99,29.07,3112178,0
+AKAM.US,D,20120608,000000,29,30.21,28.78,30.12,3993114,0
+AKAM.US,D,20120611,000000,30.44,30.48,29.63,29.75,3539621,0
+AKAM.US,D,20120612,000000,29.88,30.31,29.44,30.26,4144342,0
+AKAM.US,D,20120613,000000,30.15,30.32,29.33,29.56,3460571,0
+AKAM.US,D,20120614,000000,29.57,30.24,29.55,29.95,2526310,0
+AKAM.US,D,20120615,000000,29.96,31.21,29.88,31.14,4220233,0
+AKAM.US,D,20120618,000000,31.01,31.67,30.75,31.33,3139063,0
+AKAM.US,D,20120619,000000,31.48,32,31.26,31.87,2217571,0
+AKAM.US,D,20120620,000000,31.9,31.94,31.33,31.69,1555594,0
+AKAM.US,D,20120621,000000,31.68,31.72,30.24,30.27,3056419,0
+AKAM.US,D,20120622,000000,30.42,30.9,30.36,30.81,2269473,0
+AKAM.US,D,20120625,000000,30.45,30.47,29.88,30.08,1237477,0
+AKAM.US,D,20120626,000000,30.19,30.62,30.06,30.39,1399779,0
+AKAM.US,D,20120627,000000,30.58,30.82,30.3,30.65,1188219,0
+AKAM.US,D,20120628,000000,30.32,30.68,29.97,30.43,1597780,0
+AKAM.US,D,20120629,000000,31.1,31.75,31.03,31.75,1949892,0
+AKAM.US,D,20120702,000000,31.86,32.22,31.28,31.54,2193973,0
+AKAM.US,D,20120703,000000,31.54,32.25,31.51,32.16,878742,0
+AKAM.US,D,20120705,000000,32.14,32.55,32,32.22,1662981,0
+AKAM.US,D,20120706,000000,32,32.16,30.92,31.28,2574813,0
+AKAM.US,D,20120709,000000,31.35,31.4,29.96,29.99,3091641,0
+AKAM.US,D,20120710,000000,30.28,30.33,29.37,29.71,2835111,0
+AKAM.US,D,20120711,000000,29.68,30.31,28.99,29.37,3620083,0
+AKAM.US,D,20120712,000000,28.96,29.6,28.57,29.41,2406872,0
+AKAM.US,D,20120713,000000,29.45,30.21,29.402,30.08,1881834,0
+AKAM.US,D,20120716,000000,29.93,30.34,29.64,30.01,1611000,0
+AKAM.US,D,20120717,000000,30.14,30.35,29.46,30.23,1892174,0
+AKAM.US,D,20120718,000000,30.13,30.66,29.69,29.92,5520005,0
+AKAM.US,D,20120719,000000,30,30.75,29.94,30.49,3633517,0
+AKAM.US,D,20120720,000000,30.36,30.44,29.66,29.91,2844384,0
+AKAM.US,D,20120723,000000,29.24,29.24,28.03,28.66,4502508,0
+AKAM.US,D,20120724,000000,28.96,29.09,28.11,28.39,2929472,0
+AKAM.US,D,20120725,000000,28.66,28.84,27.86,28.25,5107332,0
+AKAM.US,D,20120726,000000,33.45,35.2,32.93,35.04,13757866,0
+AKAM.US,D,20120727,000000,35.06,36.07,34.47,35.86,6250322,0
+AKAM.US,D,20120730,000000,36.02,36.13,35.4,35.82,3259222,0
+AKAM.US,D,20120731,000000,35.55,35.9,35.12,35.18,3711190,0
+AKAM.US,D,20120801,000000,35.42,35.54,34.99,35.13,2452105,0
+AKAM.US,D,20120802,000000,34.77,35.41,34.28,34.69,3019178,0
+AKAM.US,D,20120803,000000,35.47,35.63,35.05,35.48,1994478,0
+AKAM.US,D,20120806,000000,35.65,36.15,35.45,35.82,2657368,0
+AKAM.US,D,20120807,000000,35.85,36.42,35.85,36.34,2765822,0
+AKAM.US,D,20120808,000000,36.2,36.38,35.66,36.18,2201741,0
+AKAM.US,D,20120809,000000,36.28,36.41,35.97,36.21,1396861,0
+AKAM.US,D,20120810,000000,36,36.22,35.67,35.97,1618322,0
+AKAM.US,D,20120813,000000,35.85,35.93,35.46,35.74,1750483,0
+AKAM.US,D,20120814,000000,35.87,35.95,35.02,35.44,2191109,0
+AKAM.US,D,20120815,000000,35.5,37.385,35.5,36.8,5079084,0
+AKAM.US,D,20120816,000000,37.13,37.94,36.55,37.81,4657302,0
+AKAM.US,D,20120817,000000,37.75,37.89,37.33,37.55,2549594,0
+AKAM.US,D,20120820,000000,37.53,37.59,36.79,37.05,2664736,0
+AKAM.US,D,20120821,000000,37.31,37.72,37.24,37.43,2416705,0
+AKAM.US,D,20120822,000000,37.2,38.02,37.1,37.96,2477274,0
+AKAM.US,D,20120823,000000,37.64,37.72,36.77,37.13,1899935,0
+AKAM.US,D,20120824,000000,37.03,37.425,36.89,37.1,1884711,0
+AKAM.US,D,20120827,000000,37.25,37.37,36.94,37.24,1456745,0
+AKAM.US,D,20120828,000000,37.04,37.61,36.79,37.31,1523429,0
+AKAM.US,D,20120829,000000,37.46,37.8,37.31,37.68,1852473,0
+AKAM.US,D,20120830,000000,37.43,37.51,37.025,37.31,1724272,0
+AKAM.US,D,20120831,000000,37.58,37.87,36.93,37.51,2138899,0
+AKAM.US,D,20120904,000000,37.36,37.9,37.27,37.67,1774947,0
+AKAM.US,D,20120905,000000,37.75,38.35,37.39,37.71,2241275,0
+AKAM.US,D,20120906,000000,38.02,39.37,38,39.208,3527493,0
+AKAM.US,D,20120907,000000,39.04,39.46,38.56,38.73,1871159,0
+AKAM.US,D,20120910,000000,38.6,38.78,38.02,38.485,2025829,0
+AKAM.US,D,20120911,000000,38.49,38.83,38.09,38.12,3293376,0
+AKAM.US,D,20120912,000000,38.34,38.34,37.62,37.89,4265768,0
+AKAM.US,D,20120913,000000,37.92,38.43,37.7,38.175,3667615,0
+AKAM.US,D,20120914,000000,38.2,39.67,38.2,39.03,3446164,0
+AKAM.US,D,20120917,000000,38.96,39.08,38.57,38.84,2108800,0
+AKAM.US,D,20120918,000000,38.69,38.9,38.2,38.65,1671238,0
+AKAM.US,D,20120919,000000,38.6,39.12,38.52,38.96,1532531,0
+AKAM.US,D,20120920,000000,38.82,38.9,38.32,38.68,1377500,0
+AKAM.US,D,20120921,000000,38.85,39.2,38.77,38.81,2120420,0
+AKAM.US,D,20120924,000000,38.42,38.63,38.01,38.36,1312256,0
+AKAM.US,D,20120925,000000,38.62,39.47,38.41,38.455,3150696,0
+AKAM.US,D,20120926,000000,38.51,38.71,37.52,37.92,1978870,0
+AKAM.US,D,20120927,000000,38.34,38.95,38.31,38.49,3406764,0
+AKAM.US,D,20120928,000000,38.3,38.42,37.78,38.26,1776880,0
+AKAM.US,D,20121001,000000,38.45,38.95,37.9,38.205,1871847,0
+AKAM.US,D,20121002,000000,38.45,38.79,38.11,38.43,2055923,0
+AKAM.US,D,20121003,000000,38.5,39.11,38.26,39.04,2193466,0
+AKAM.US,D,20121004,000000,39.06,39.5,38.76,39.42,2106583,0
+AKAM.US,D,20121005,000000,39.5,39.94,39.241,39.41,2595766,0
+AKAM.US,D,20121008,000000,39.31,40.32,39.05,39.6,2818445,0
+AKAM.US,D,20121009,000000,39.43,39.45,38.16,38.36,1964029,0
+AKAM.US,D,20121010,000000,38.21,38.53,37.61,37.83,1637860,0
+AKAM.US,D,20121011,000000,38.27,38.59,37.79,37.89,1761133,0
+AKAM.US,D,20121012,000000,37.99,38.42,37.58,37.58,1196921,0
+AKAM.US,D,20121015,000000,37.55,37.96,37.24,37.9,1439343,0
+AKAM.US,D,20121016,000000,38.03,38.95,37.95,38.73,1445353,0
+AKAM.US,D,20121017,000000,38.63,38.82,37.93,37.98,1593800,0
+AKAM.US,D,20121018,000000,37.9,37.99,37.08,37.28,2008737,0
+AKAM.US,D,20121019,000000,37.23,37.39,36.02,36.37,3062891,0
+AKAM.US,D,20121022,000000,36.25,36.648,36.03,36.57,1812580,0
+AKAM.US,D,20121023,000000,36,36.77,35.8,36.49,2083792,0
+AKAM.US,D,20121024,000000,36.88,37,35.77,36.11,5301404,0
+AKAM.US,D,20121025,000000,39.75,40.08,38.1,38.54,8543402,0
+AKAM.US,D,20121026,000000,38.49,39.31,37.93,38.39,2952886,0
+AKAM.US,D,20121031,000000,38.5,39.07,37.56,37.99,2638599,0
+AKAM.US,D,20121101,000000,37.95,38.66,37.79,38.57,1652198,0
+AKAM.US,D,20121102,000000,38.76,38.86,38.15,38.28,2610858,0
+AKAM.US,D,20121105,000000,38.27,39,38.1,38.96,1594147,0
+AKAM.US,D,20121106,000000,39,39.26,38.78,38.871,2177491,0
+AKAM.US,D,20121107,000000,38.46,38.67,37.39,37.57,2690415,0
+AKAM.US,D,20121108,000000,37.7,37.9,37,37.07,1616806,0
+AKAM.US,D,20121109,000000,36.96,37.12,36.16,36.4,2882788,0
+AKAM.US,D,20121112,000000,36.56,36.786,36.03,36.57,1384199,0
+AKAM.US,D,20121113,000000,36.36,36.89,36.11,36.31,1482973,0
+AKAM.US,D,20121114,000000,36.5,36.61,35.27,35.38,1932513,0
+AKAM.US,D,20121115,000000,35.51,36.59,35.07,36.23,4910264,0
+AKAM.US,D,20121116,000000,36.24,36.57,35.52,36.1,2172700,0
+AKAM.US,D,20121119,000000,36.68,36.68,35.83,35.87,2051156,0
+AKAM.US,D,20121120,000000,35.84,36.62,35.51,35.63,2786516,0
+AKAM.US,D,20121121,000000,35.78,36.155,35.59,35.83,1426741,0
+AKAM.US,D,20121123,000000,36.07,36.2,35.75,35.97,885746,0
+AKAM.US,D,20121126,000000,35.94,36.46,35.5,35.73,1957842,0
+AKAM.US,D,20121127,000000,35.78,35.79,34.09,34.57,4867090,0
+AKAM.US,D,20121128,000000,34.8,35.96,34.74,35.88,3167266,0
+AKAM.US,D,20121129,000000,36.05,36.45,35.68,36.24,2108408,0
+AKAM.US,D,20121130,000000,36.26,36.71,36.02,36.62,2546421,0
+AKAM.US,D,20121203,000000,36.75,36.75,35.775,36.1,2574852,0
+AKAM.US,D,20121204,000000,36.18,36.27,35.654,36,1547376,0
+AKAM.US,D,20121205,000000,35.97,36,35.02,35.5,2413259,0
+AKAM.US,D,20121206,000000,37.87,39.43,37.82,39.06,7575672,0
+AKAM.US,D,20121207,000000,38.94,39.2,38.5,38.82,3205772,0
+AKAM.US,D,20121210,000000,38.73,39.37,38.6,39.2,2481690,0
+AKAM.US,D,20121211,000000,39.42,39.82,38.87,39.6,2888683,0
+AKAM.US,D,20121212,000000,39.52,40.61,39.51,39.97,4205650,0
+AKAM.US,D,20121213,000000,39.82,40.27,39.01,39.09,2206181,0
+AKAM.US,D,20121214,000000,39,39.51,38.66,38.96,2244861,0
+AKAM.US,D,20121217,000000,39.02,39.72,38.51,39.46,2777147,0
+AKAM.US,D,20121218,000000,39.53,41.11,39.46,40.94,4522148,0
+AKAM.US,D,20121219,000000,41.16,41.66,40.92,41.41,4074429,0
+AKAM.US,D,20121220,000000,41.36,41.885,40.82,41.86,2485328,0
+AKAM.US,D,20121221,000000,40.79,41.78,40.28,41.76,3003050,0
+AKAM.US,D,20121224,000000,41.61,41.72,41.17,41.39,625929,0
+AKAM.US,D,20121226,000000,41.37,41.67,41.01,41.25,1573211,0
+AKAM.US,D,20121227,000000,41.34,41.56,40.27,41.03,2467167,0
+AKAM.US,D,20121228,000000,40.8,41,40.36,40.4,1633593,0
+AKAM.US,D,20121231,000000,40.31,41.01,40.05,40.91,2065303,0
+AKAM.US,D,20130102,000000,41.88,42.525,41.8,42.16,2468712,0
+AKAM.US,D,20130103,000000,41.89,41.99,40.83,40.95,2091865,0
+AKAM.US,D,20130104,000000,40.35,40.65,39.95,40.43,2244248,0
+AKAM.US,D,20130107,000000,40.23,40.94,40.219,40.77,2652957,0
+AKAM.US,D,20130108,000000,40.88,40.91,39.86,40.14,2884918,0
+AKAM.US,D,20130109,000000,40.34,40.372,39.478,39.7,2991844,0
+AKAM.US,D,20130110,000000,39.98,39.98,39.22,39.5,3078430,0
+AKAM.US,D,20130111,000000,39.59,39.7,39.11,39.59,1825136,0
+AKAM.US,D,20130114,000000,39.5,40.08,39.3,39.99,1734877,0
+AKAM.US,D,20130115,000000,39.66,39.76,39.03,39.66,1633616,0
+AKAM.US,D,20130116,000000,39.44,39.563,39,39.37,1781361,0
+AKAM.US,D,20130117,000000,39.64,39.86,39.47,39.75,2147534,0
+AKAM.US,D,20130118,000000,39.73,39.97,39.5,39.96,1549548,0
+AKAM.US,D,20130122,000000,40,40.52,39.48,39.93,2802692,0
+AKAM.US,D,20130123,000000,40.18,40.48,39.73,40.06,2116719,0
+AKAM.US,D,20130124,000000,40.12,40.84,40.05,40.55,2333142,0
+AKAM.US,D,20130125,000000,40.8,41.49,40.69,41.15,2563694,0
+AKAM.US,D,20130128,000000,41.39,41.39,40.3,40.69,2039510,0
+AKAM.US,D,20130129,000000,40.5,40.71,39.72,40.18,1926935,0
+AKAM.US,D,20130130,000000,40.25,40.69,40.17,40.4,1270519,0
+AKAM.US,D,20130131,000000,40.26,40.9,40.26,40.71,1335889,0
+AKAM.US,D,20130201,000000,40.92,41.99,40.89,41.81,2836189,0
+AKAM.US,D,20130204,000000,41.57,41.87,41.09,41.36,3389322,0
+AKAM.US,D,20130205,000000,41.46,41.49,41.02,41.05,2141870,0
+AKAM.US,D,20130206,000000,41.16,42,41.16,41.58,5864014,0
+AKAM.US,D,20130207,000000,33.8,35.49,33.55,35.26,27197394,0
+AKAM.US,D,20130208,000000,35.5,35.58,34.78,35.42,7056312,0
+AKAM.US,D,20130211,000000,35.56,35.64,34.9,35.31,7253300,0
+AKAM.US,D,20130212,000000,35.36,36.91,35.08,36.74,9682877,0
+AKAM.US,D,20130213,000000,36.82,37.44,36.08,37.31,6340051,0
+AKAM.US,D,20130214,000000,37.26,37.93,36.63,37.87,5146453,0
+AKAM.US,D,20130215,000000,37.83,39,37.83,38.49,6736887,0
+AKAM.US,D,20130219,000000,38.44,38.81,38.07,38.58,3906260,0
+AKAM.US,D,20130220,000000,38.62,38.76,37.37,37.4,4099689,0
+AKAM.US,D,20130221,000000,37.53,37.53,36.47,37.07,2987596,0
+AKAM.US,D,20130222,000000,37.17,37.41,36,36.27,5544645,0
+AKAM.US,D,20130225,000000,37.18,37.3,36.31,36.31,4466754,0
+AKAM.US,D,20130226,000000,36.36,36.73,36,36.36,2212458,0
+AKAM.US,D,20130227,000000,36.36,36.78,36.05,36.58,2411537,0
+AKAM.US,D,20130228,000000,36.6,37.19,36.6,36.96,2756810,0
+AKAM.US,D,20130301,000000,36.7,36.83,36.149,36.65,2846307,0
+AKAM.US,D,20130304,000000,36.64,37.74,36.56,37.4,2814732,0
+AKAM.US,D,20130305,000000,37.48,37.9,37.145,37.49,2169701,0
+AKAM.US,D,20130306,000000,37.54,38.19,37.3,37.53,2882538,0
+AKAM.US,D,20130307,000000,37.7,37.75,37.05,37.28,3386308,0
+AKAM.US,D,20130308,000000,37.38,37.55,37,37.24,2655136,0
+AKAM.US,D,20130311,000000,37.22,37.49,34.94,35.6,13473567,0
+AKAM.US,D,20130312,000000,35.48,35.54,34.55,34.77,8246362,0
+AKAM.US,D,20130313,000000,34.89,34.92,34.3,34.66,4262800,0
+AKAM.US,D,20130314,000000,34.83,35.08,34.44,34.66,3524588,0
+AKAM.US,D,20130315,000000,35.35,35.41,34.54,34.69,6118580,0
+AKAM.US,D,20130318,000000,34.32,35.03,34.26,34.55,3929939,0
+AKAM.US,D,20130319,000000,34.55,35.07,34.26,34.67,4511112,0
+AKAM.US,D,20130320,000000,35.09,35.6,34.81,35.45,4430116,0
+AKAM.US,D,20130321,000000,35.06,35.51,34.866,35.01,2368638,0
+AKAM.US,D,20130322,000000,35.2,35.28,34.69,34.78,2174208,0
+AKAM.US,D,20130325,000000,34.79,34.99,34.35,34.4,3285480,0
+AKAM.US,D,20130326,000000,34.61,35.15,34.54,35.08,2590414,0
+AKAM.US,D,20130327,000000,34.98,35.21,34.56,35.16,1497255,0
+AKAM.US,D,20130328,000000,35.07,35.34,34.85,35.32,1904038,0
+AKAM.US,D,20130401,000000,35.39,35.41,34.81,34.9,2193103,0
+AKAM.US,D,20130402,000000,35.04,35.35,34.79,34.84,2087884,0
+AKAM.US,D,20130403,000000,34.86,35.15,34.68,34.78,2529676,0
+AKAM.US,D,20130404,000000,34.84,34.84,34.03,34.06,4128539,0
+AKAM.US,D,20130405,000000,33.65,34.58,33.46,34.18,4049607,0
+AKAM.US,D,20130408,000000,34.28,34.52,33.92,34.49,2194636,0
+AKAM.US,D,20130409,000000,34.48,34.79,34.36,34.67,3217306,0
+AKAM.US,D,20130410,000000,34.83,36.17,34.81,36.04,4245021,0
+AKAM.US,D,20130411,000000,36,36.14,35.59,35.79,2445142,0
+AKAM.US,D,20130412,000000,35.7,35.89,35.21,35.41,2230448,0
+AKAM.US,D,20130415,000000,35.14,35.31,34.29,34.44,2602349,0
+AKAM.US,D,20130416,000000,34.74,35.01,34.56,34.79,2799971,0
+AKAM.US,D,20130417,000000,34.48,34.966,33.86,34.18,2850329,0
+AKAM.US,D,20130418,000000,34.13,34.22,33.27,33.74,4051104,0
+AKAM.US,D,20130419,000000,33.6,33.7,33.36,33.55,2938750,0
+AKAM.US,D,20130422,000000,32.72,34.73,32.635,34.28,3797388,0
+AKAM.US,D,20130423,000000,34.57,35.6,34.54,35.47,3354690,0
+AKAM.US,D,20130424,000000,35.4,36.36,35.15,36.09,7052270,0
+AKAM.US,D,20130425,000000,42.25,43.68,41.81,42.48,16796453,0
+AKAM.US,D,20130426,000000,42.15,42.85,41.63,42.61,5641833,0
+AKAM.US,D,20130429,000000,42.4,43.22,42.26,43.03,3209191,0
+AKAM.US,D,20130430,000000,43.09,44.21,42.99,43.91,3886947,0
+AKAM.US,D,20130501,000000,43.87,44.15,43.47,43.64,2027042,0
+AKAM.US,D,20130502,000000,43.52,44.47,43.52,44.32,1968281,0
+AKAM.US,D,20130503,000000,44.79,45.71,44.5,45.27,2442334,0
+AKAM.US,D,20130506,000000,45.29,45.48,44.75,45.06,1709888,0
+AKAM.US,D,20130507,000000,45.31,45.82,44.88,45.15,1535319,0
+AKAM.US,D,20130508,000000,44.83,45.44,44.75,45.29,2053075,0
+AKAM.US,D,20130509,000000,45.28,45.85,45.01,45.61,2247137,0
+AKAM.US,D,20130510,000000,45.86,46.88,45.47,46.7,2797467,0
+AKAM.US,D,20130513,000000,46.41,47.53,46.15,46.71,2610132,0
+AKAM.US,D,20130514,000000,46.65,47.07,46.5,46.9,1474701,0
+AKAM.US,D,20130515,000000,46.61,48.44,46.42,48.03,2880201,0
+AKAM.US,D,20130516,000000,48,48.47,46.72,46.93,3003512,0
+AKAM.US,D,20130517,000000,47.45,47.75,47.08,47.49,2257603,0
+AKAM.US,D,20130520,000000,47.49,48.225,47.4,47.89,1728850,0
+AKAM.US,D,20130521,000000,47.85,47.99,47.06,47.28,1957171,0
+AKAM.US,D,20130522,000000,47.42,47.83,45.87,46.12,2980605,0
+AKAM.US,D,20130523,000000,45.94,46.58,45.72,46.35,1849631,0
+AKAM.US,D,20130524,000000,45.93,46.14,45.45,46.04,1203093,0
+AKAM.US,D,20130528,000000,46.52,46.98,46.18,46.56,1979607,0
+AKAM.US,D,20130529,000000,46.37,46.89,46.05,46.36,2593562,0
+AKAM.US,D,20130530,000000,46.38,47.695,46.36,47.09,2904831,0
+AKAM.US,D,20130531,000000,46.78,47.34,46.11,46.12,2721772,0
+AKAM.US,D,20130603,000000,46.22,46.44,44.912,45.91,2536797,0
+AKAM.US,D,20130604,000000,45.92,46.18,44.61,44.65,2488393,0
+AKAM.US,D,20130605,000000,44.58,45.06,44.169,44.3,1669635,0
+AKAM.US,D,20130606,000000,44.3,44.7,43.91,44.56,1320149,0
+AKAM.US,D,20130607,000000,44.97,45.28,44.61,45.26,1038109,0
+AKAM.US,D,20130610,000000,45.19,45.19,44.39,44.75,1093741,0
+AKAM.US,D,20130611,000000,44.33,44.51,43.75,43.84,1746392,0
+AKAM.US,D,20130612,000000,43.9,43.99,42.21,42.52,3188640,0
+AKAM.US,D,20130613,000000,42.42,42.86,41.66,42.64,2620634,0
+AKAM.US,D,20130614,000000,42.68,43.165,42.09,42.56,1614114,0
+AKAM.US,D,20130617,000000,43.07,43.645,42.78,42.94,1644260,0
+AKAM.US,D,20130618,000000,42.58,43.02,42.44,42.84,1646963,0
+AKAM.US,D,20130619,000000,42.92,43.14,42.49,42.56,1422052,0
+AKAM.US,D,20130620,000000,41.99,42.48,41.12,41.25,1768943,0
+AKAM.US,D,20130621,000000,41.46,41.69,40.46,40.75,3178455,0
+AKAM.US,D,20130624,000000,40.47,41.685,40.08,41.41,2489258,0
+AKAM.US,D,20130625,000000,42.07,42.38,41.74,41.91,2030571,0
+AKAM.US,D,20130626,000000,42.18,43.1,42,42.76,1931568,0
+AKAM.US,D,20130627,000000,42.9,43.1,42.67,42.69,1136817,0
+AKAM.US,D,20130628,000000,42.43,43,42.28,42.55,1660060,0
+AKAM.US,D,20130701,000000,42.74,43.035,42.5,42.97,1816599,0
+AKAM.US,D,20130702,000000,42.98,43.16,42.21,42.55,1767805,0
+AKAM.US,D,20130703,000000,42.28,43.005,42.17,42.69,463636,0
+AKAM.US,D,20130705,000000,42.96,43.29,42.57,43.03,949757,0
+AKAM.US,D,20130708,000000,43.27,43.45,42.77,43.03,1473889,0
+AKAM.US,D,20130709,000000,43.19,43.65,42.72,43.56,2120035,0
+AKAM.US,D,20130710,000000,43.54,43.74,42.98,43.52,1637739,0
+AKAM.US,D,20130711,000000,43.91,44.61,43.72,44.5,1866233,0
+AKAM.US,D,20130712,000000,44.65,45.2,44.466,44.92,1474513,0
+AKAM.US,D,20130715,000000,44.83,44.93,44.23,44.69,1034641,0
+AKAM.US,D,20130716,000000,44.8,45.07,44.17,44.42,1473981,0
+AKAM.US,D,20130717,000000,44.49,45.18,44.49,45.09,1171576,0
+AKAM.US,D,20130718,000000,45.25,45.65,45.19,45.34,1563761,0
+AKAM.US,D,20130719,000000,45.34,45.4,44.7,44.81,1477678,0
+AKAM.US,D,20130722,000000,45.1,45.1,43.7,44.1,2973132,0
+AKAM.US,D,20130723,000000,44.19,44.35,43.41,44.25,2335002,0
+AKAM.US,D,20130724,000000,44.71,44.81,43.83,43.87,3604751,0
+AKAM.US,D,20130725,000000,42.5,45.59,42.4,45.19,4888255,0
+AKAM.US,D,20130726,000000,44.86,47.28,44.86,47.23,4125869,0
+AKAM.US,D,20130729,000000,47.05,47.1,46.335,46.75,2444898,0
+AKAM.US,D,20130730,000000,46.9,47.11,46.47,47.07,2017455,0
+AKAM.US,D,20130731,000000,47.21,47.49,46.82,47.2,1931966,0
+AKAM.US,D,20130801,000000,47.51,47.77,47.34,47.64,1642307,0
+AKAM.US,D,20130802,000000,47.66,47.78,46.66,46.85,1218023,0
+AKAM.US,D,20130805,000000,46.69,46.97,46.46,46.9,1503658,0
+AKAM.US,D,20130806,000000,46.73,46.95,46.17,46.26,1414190,0
+AKAM.US,D,20130807,000000,46.17,46.2,45.63,46.09,1383560,0
+AKAM.US,D,20130808,000000,46.24,46.67,45.9,46.63,1305407,0
+AKAM.US,D,20130809,000000,46.7,46.98,46.15,46.52,1009787,0
+AKAM.US,D,20130812,000000,46.22,47.174,46.13,46.71,1287204,0
+AKAM.US,D,20130813,000000,46.71,47.19,46.36,46.94,994987,0
+AKAM.US,D,20130814,000000,46.94,47.12,46.455,46.81,929487,0
+AKAM.US,D,20130815,000000,46.35,46.35,45.75,46.19,1716265,0
+AKAM.US,D,20130816,000000,46,46.34,45.75,45.91,1621879,0
+AKAM.US,D,20130819,000000,45.95,46.37,45.53,46,1368775,0
+AKAM.US,D,20130820,000000,46.02,46.33,45.76,46.21,909082,0
+AKAM.US,D,20130821,000000,45.74,46.44,45.68,46.29,1361383,0
+AKAM.US,D,20130822,000000,46.11,47.43,46.08,47.3,919182,0
+AKAM.US,D,20130823,000000,47.44,47.44,46.73,47.1,1312905,0
+AKAM.US,D,20130826,000000,47.02,47.1,46.44,46.6,863584,0
+AKAM.US,D,20130827,000000,46.13,46.57,45.86,46.3,1613747,0
+AKAM.US,D,20130828,000000,46.33,46.69,46.15,46.41,1278928,0
+AKAM.US,D,20130829,000000,46.19,46.8,46.01,46.5,1139266,0
+AKAM.US,D,20130830,000000,46.41,46.49,45.82,45.98,1068457,0
+AKAM.US,D,20130903,000000,46.4,47.05,46.4,46.85,1172885,0
+AKAM.US,D,20130904,000000,47.06,47.66,46.43,47.43,1321377,0
+AKAM.US,D,20130905,000000,47.29,48.01,47.24,47.92,1123291,0
+AKAM.US,D,20130906,000000,48.1,48.2,46.76,47.58,1576719,0
+AKAM.US,D,20130909,000000,47.71,49.1,47.67,48.89,2217672,0
+AKAM.US,D,20130910,000000,49.14,49.46,48.89,49.43,1711771,0
+AKAM.US,D,20130911,000000,49.4,50.21,49.2,50.125,2043045,0
+AKAM.US,D,20130912,000000,50.03,50.71,49.81,50.57,1582342,0
+AKAM.US,D,20130913,000000,50.81,51.32,50.59,51.27,2276643,0
+AKAM.US,D,20130916,000000,51.67,51.93,51.286,51.37,1759043,0
+AKAM.US,D,20130917,000000,51.35,51.74,51.12,51.58,1191837,0
+AKAM.US,D,20130918,000000,51.9,52.48,51.64,52.38,2543005,0
+AKAM.US,D,20130919,000000,52.55,53.03,52.3,52.77,2987037,0
+AKAM.US,D,20130920,000000,52.9,53.19,52.33,52.71,3157309,0
+AKAM.US,D,20130923,000000,52.69,52.95,51.89,51.98,3392566,0
+AKAM.US,D,20130924,000000,52.04,52.41,51.81,51.93,1771203,0
+AKAM.US,D,20130925,000000,52.07,52.43,51.56,52.08,1575353,0
+AKAM.US,D,20130926,000000,52.36,52.92,52.21,52.77,1121600,0
+AKAM.US,D,20130927,000000,51.7,52.39,51.47,51.75,1853999,0
+AKAM.US,D,20130930,000000,51.31,51.89,50.85,51.7,1504700,0
+AKAM.US,D,20131001,000000,51.74,52.44,51.51,52.42,1167900,0
+AKAM.US,D,20131002,000000,51.88,52.34,51.58,52.22,1066400,0
+AKAM.US,D,20131003,000000,52.27,52.4,50.93,51.16,1500200,0
+AKAM.US,D,20131004,000000,51.31,52.47,51.18,52.32,1524200,0
+AKAM.US,D,20131007,000000,52.2,52.73,51.64,51.67,1267300,0
+AKAM.US,D,20131008,000000,51.55,51.87,49.9,50,1488200,0
+AKAM.US,D,20131009,000000,50.25,50.33,48.31,49.3,2214090,0
+AKAM.US,D,20131010,000000,49.74,51.32,49.65,51.06,2058916,0
+AKAM.US,D,20131011,000000,51.04,52.12,51.02,51.89,1520400,0
+AKAM.US,D,20131014,000000,51.64,51.99,51.13,51.89,977651,0
+AKAM.US,D,20131015,000000,51.3,52.29,50.99,51.31,1630800,0
+AKAM.US,D,20131016,000000,51.67,52.11,51.55,51.81,1401006,0
+AKAM.US,D,20131017,000000,52.29,52.5,51.79,52.04,1397600,0
+AKAM.US,D,20131018,000000,52.17,52.43,51.97,52.15,2230800,0
+AKAM.US,D,20131021,000000,52.28,52.64,51.98,52.2,1750076,0
+AKAM.US,D,20131022,000000,52.56,53.61,51.87,53.39,2455030,0
+AKAM.US,D,20131023,000000,52.44,52.81,51.75,51.87,5538087,0
+AKAM.US,D,20131024,000000,46.79,47.58,45.96,46.06,12291854,0
+AKAM.US,D,20131025,000000,46.82,47.07,45.11,45.88,5557000,0
+AKAM.US,D,20131028,000000,45.49,46.07,45.19,45.78,3514400,0
+AKAM.US,D,20131029,000000,46.08,46.75,45.79,46.57,2880500,0
+AKAM.US,D,20131030,000000,46.53,46.79,45.45,45.55,2890800,0
+AKAM.US,D,20131031,000000,45.54,46.07,44.7,44.755,3523285,0
+AKAM.US,D,20131101,000000,45.01,45.41,44.77,45.06,2495700,0
+AKAM.US,D,20131104,000000,45.13,45.9,45.07,45.67,1860081,0
+AKAM.US,D,20131105,000000,45.34,45.66,44.79,45.21,1967700,0
+AKAM.US,D,20131106,000000,45.31,45.48,44.84,45.16,1215200,0
+AKAM.US,D,20131107,000000,45.36,45.42,44.4,44.48,1905300,0
+AKAM.US,D,20131108,000000,44.57,45.27,44.55,45.27,2041700,0
+AKAM.US,D,20131111,000000,45.11,45.34,44.78,45.24,1365207,0
+AKAM.US,D,20131112,000000,45.09,45.31,44.94,45.11,1236100,0
+AKAM.US,D,20131113,000000,45.03,46.65,44.86,46.53,2323200,0
+AKAM.US,D,20131114,000000,46.41,46.85,46.01,46.17,1326200,0
+AKAM.US,D,20131115,000000,46.11,46.31,45.62,45.76,1595900,0
+AKAM.US,D,20131118,000000,45.67,46.23,45.6,45.73,1231700,0
+AKAM.US,D,20131119,000000,45.77,46.017,45.13,45.35,1232437,0
+AKAM.US,D,20131120,000000,45.46,45.78,45.02,45.22,1308600,0
+AKAM.US,D,20131121,000000,45,45.04,44.25,44.45,2681600,0
+AKAM.US,D,20131122,000000,44.59,44.785,44.08,44.2,1689294,0
+AKAM.US,D,20131125,000000,44.45,45.32,44.01,44.63,2106000,0
+AKAM.US,D,20131126,000000,44.74,44.84,44.19,44.27,1582400,0
+AKAM.US,D,20131127,000000,44.38,44.9,44.23,44.4,1115300,0
+AKAM.US,D,20131129,000000,44.4,44.88,44.325,44.72,685107,0
+AKAM.US,D,20131202,000000,44.71,44.71,44,44.11,2241700,0
+AKAM.US,D,20131203,000000,43.92,45.75,43.87,45.65,3123068,0
+AKAM.US,D,20131204,000000,45.33,46.55,45.2,45.86,3379800,0
+AKAM.US,D,20131205,000000,45.91,45.91,44.76,45.12,2563700,0
+AKAM.US,D,20131206,000000,45.68,45.74,44.55,44.95,2184000,0
+AKAM.US,D,20131209,000000,43.99,44.85,43.81,44.35,3802010,0
+AKAM.US,D,20131210,000000,44.27,45.36,44.04,45.01,2931900,0
+AKAM.US,D,20131211,000000,45.1,45.38,44.4,44.44,1819000,0
+AKAM.US,D,20131212,000000,44.35,44.6,43.74,43.76,2355595,0
+AKAM.US,D,20131213,000000,44.13,45.88,44.1,45.72,3620665,0
+AKAM.US,D,20131216,000000,45.83,45.86,45.02,45.39,2056802,0
+AKAM.US,D,20131217,000000,45.37,45.84,45.22,45.58,1103700,0
+AKAM.US,D,20131218,000000,45.61,46.79,45.39,46.55,3887900,0
+AKAM.US,D,20131219,000000,46.52,46.71,46.24,46.6,1998156,0
+AKAM.US,D,20131220,000000,46.81,47.9,46.63,47.7,3855450,0
+AKAM.US,D,20131223,000000,47.7,47.9,47.06,47.51,1741900,0
+AKAM.US,D,20131224,000000,47.43,47.74,47.345,47.73,591099,0
+AKAM.US,D,20131226,000000,47.9,47.97,46.91,47.3,1180130,0
+AKAM.US,D,20131227,000000,47.31,47.43,46.74,46.88,1399300,0
+AKAM.US,D,20131230,000000,46.97,47.23,46.58,46.94,1226500,0
+AKAM.US,D,20131231,000000,46.98,47.41,46.89,47.18,990600,0
+AKAM.US,D,20140102,000000,47.11,47.18,46.42,46.53,935107,0
+AKAM.US,D,20140103,000000,46.68,46.96,46.27,46.45,960420,0
+AKAM.US,D,20140106,000000,46.4,46.58,45.8,46.11,1754500,0
+AKAM.US,D,20140107,000000,46.25,47.14,46.01,47.01,1480000,0
+AKAM.US,D,20140108,000000,46.99,47.26,46.65,46.68,2228400,0
+AKAM.US,D,20140109,000000,46.78,47.91,46.76,47.62,1687625,0
+AKAM.US,D,20140110,000000,47.78,48.24,47.63,48.2,1425300,0
+AKAM.US,D,20140113,000000,48.17,48.17,45.86,46.3,2134400,0
+AKAM.US,D,20140114,000000,46.27,47.52,46.22,47.44,1538600,0
+AKAM.US,D,20140115,000000,47.56,49.49,47.35,49.15,2829200,0
+AKAM.US,D,20140116,000000,49.2,49.22,48.25,48.74,1180853,0
+AKAM.US,D,20140117,000000,48.7,49.06,48.36,48.58,1369000,0
+AKAM.US,D,20140121,000000,48.87,49,48.35,48.95,1227900,0
+AKAM.US,D,20140122,000000,48.93,49.45,48.68,49.18,1724500,0
+AKAM.US,D,20140123,000000,48.77,49.71,48.53,49.61,2466200,0
+AKAM.US,D,20140124,000000,49.33,49.39,48.12,48.34,1987400,0
+AKAM.US,D,20140127,000000,48.49,48.72,47.37,47.84,1652300,0
+AKAM.US,D,20140128,000000,47.81,48.49,47.64,48.35,1162700,0
+AKAM.US,D,20140129,000000,47.98,48.34,47.41,47.55,1379600,0
+AKAM.US,D,20140130,000000,47.94,48.68,47.68,48.47,1326700,0
+AKAM.US,D,20140131,000000,47.97,48.07,47.46,47.68,1884400,0
+AKAM.US,D,20140203,000000,48.88,49.5,45.59,46.01,6602985,0
+AKAM.US,D,20140204,000000,46.12,46.96,46.09,46.49,3047404,0
+AKAM.US,D,20140205,000000,46.43,47.79,46.2,47.42,5658159,0
+AKAM.US,D,20140206,000000,54.99,57.76,54.8,57.18,14583750,0
+AKAM.US,D,20140207,000000,56.99,57.2,56.25,56.64,4850076,0
+AKAM.US,D,20140210,000000,56.41,58.05,56.41,58.01,4644589,0
+AKAM.US,D,20140211,000000,58.12,59.95,57.86,59.79,4894953,0
+AKAM.US,D,20140212,000000,59.77,61.11,59.07,59.14,4761710,0
+AKAM.US,D,20140213,000000,58.64,59.94,58.63,59.71,3855139,0
+AKAM.US,D,20140214,000000,59.66,60.17,58.81,60.03,6328200,0
+AKAM.US,D,20140218,000000,60,60.81,59.72,60.62,2775039,0
+AKAM.US,D,20140219,000000,60.61,60.81,60.04,60.52,2929685,0
+AKAM.US,D,20140220,000000,60.7,61.61,60.5,61.55,2139764,0
+AKAM.US,D,20140221,000000,61.65,62.5,61.27,61.73,2487030,0
+AKAM.US,D,20140224,000000,61.65,63.14,61.41,62.64,3047186,0
+AKAM.US,D,20140225,000000,62.75,62.88,61.51,61.67,2315080,0
+AKAM.US,D,20140226,000000,62.12,62.41,61.42,61.48,2391148,0
+AKAM.US,D,20140227,000000,61.8,62.74,61.8,62.74,2541263,0
+AKAM.US,D,20140228,000000,62.83,63.15,60.92,61.13,2614304,0
+AKAM.US,D,20140303,000000,60.49,61.39,60.01,61.26,2165892,0
+AKAM.US,D,20140304,000000,61.95,62.65,61.77,62.64,1925494,0
+AKAM.US,D,20140305,000000,62.67,62.79,61.49,61.51,2026978,0
+AKAM.US,D,20140306,000000,61.79,62.14,61.19,61.37,2075217,0
+AKAM.US,D,20140307,000000,61.81,62.01,60.75,61,1762832,0
+AKAM.US,D,20140310,000000,61.19,61.19,59.08,59.39,3222485,0
+AKAM.US,D,20140311,000000,59.71,60.93,58.88,60.23,2873751,0
+AKAM.US,D,20140312,000000,59.57,60.48,59,60.44,1785376,0
+AKAM.US,D,20140313,000000,60.64,60.95,58.67,59.03,1473059,0
+AKAM.US,D,20140314,000000,58.74,59.93,58.541,59.53,1439354,0
+AKAM.US,D,20140317,000000,59.96,60.71,59.48,59.8,1274073,0
+AKAM.US,D,20140318,000000,59.99,60.9,59.69,60.61,1742163,0
+AKAM.US,D,20140319,000000,60.54,60.885,59.89,60.11,1910478,0
+AKAM.US,D,20140320,000000,60.04,62.92,59.7,61.96,4060902,0
+AKAM.US,D,20140321,000000,62.68,62.74,60.47,60.72,3392576,0
+AKAM.US,D,20140324,000000,60.95,61.16,58.55,59.58,2977554,0
+AKAM.US,D,20140325,000000,60,60.53,56.8,57.86,4488399,0
+AKAM.US,D,20140326,000000,58.65,58.92,57.21,57.75,2679800,0
+AKAM.US,D,20140327,000000,57.5,58.63,56.52,58.11,2627940,0
+AKAM.US,D,20140328,000000,58.44,59.23,57.84,58.24,1446109,0
+AKAM.US,D,20140331,000000,58.55,59.13,58.05,58.21,1726241,0
+AKAM.US,D,20140401,000000,58.76,59.71,58.59,59.62,1579659,0
+AKAM.US,D,20140402,000000,59.46,59.76,58.1,58.18,2433223,0
+AKAM.US,D,20140403,000000,58.25,58.35,56.23,56.44,2937031,0
+AKAM.US,D,20140404,000000,57.1,57.1,53.47,54.35,4903848,0
+AKAM.US,D,20140407,000000,54.12,54.6,53.11,53.84,3551889,0
+AKAM.US,D,20140408,000000,54,54.76,53.55,54.45,2253869,0
+AKAM.US,D,20140409,000000,54.75,55.22,54.45,55.18,2470935,0
+AKAM.US,D,20140410,000000,55.49,55.49,52.82,52.88,3100787,0
+AKAM.US,D,20140411,000000,52.61,53.4,51.79,52.61,3544453,0
+AKAM.US,D,20140414,000000,53.1,54.13,52.41,52.96,2105107,0
+AKAM.US,D,20140415,000000,52.96,53.85,51.67,53.57,2377523,0
+AKAM.US,D,20140416,000000,53.81,54.55,53.28,54.52,1888336,0
+AKAM.US,D,20140417,000000,54.33,54.75,53.69,54.3,1367276,0
+AKAM.US,D,20140421,000000,54.48,54.78,53.84,54.42,989518,0
+AKAM.US,D,20140422,000000,54.43,55.436,54.19,54.71,1492459,0
+AKAM.US,D,20140423,000000,54.67,55.1,53.31,53.77,2456495,0
+AKAM.US,D,20140424,000000,54.51,54.7,52.54,53.35,1753468,0
+AKAM.US,D,20140425,000000,53.09,53.3,51.67,52.03,2197159,0
+AKAM.US,D,20140428,000000,52.57,52.75,50.57,51.14,3286354,0
+AKAM.US,D,20140429,000000,51.35,52.54,50.52,52.48,3595332,0
+AKAM.US,D,20140430,000000,52.39,53.29,51.65,53.07,1972812,0
+AKAM.US,D,20140501,000000,53.49,55.17,53.08,54.53,4442585,0
+AKAM.US,D,20140502,000000,55.24,56.75,53.02,53.18,7191155,0
+AKAM.US,D,20140505,000000,53.03,54.3,52.54,54.13,2298745,0
+AKAM.US,D,20140506,000000,53.7,54.24,52.155,52.4,1906763,0
+AKAM.US,D,20140507,000000,52.48,52.96,51.1,51.86,2600148,0
+AKAM.US,D,20140508,000000,51.6,52.73,51.42,52.21,2171150,0
+AKAM.US,D,20140509,000000,52.32,53.07,51.86,52.82,1463440,0
+AKAM.US,D,20140512,000000,52.94,53.83,52.8,53.43,1873036,0
+AKAM.US,D,20140513,000000,53.8,54.25,53.19,53.3,1739357,0
+AKAM.US,D,20140514,000000,54.41,55.2,54.04,54.06,2932004,0
+AKAM.US,D,20140515,000000,53.84,54.03,52.4,53.51,1811421,0
+AKAM.US,D,20140516,000000,53.59,53.59,52.51,53.33,1438099,0
+AKAM.US,D,20140519,000000,53.1,54,52.55,53.34,2320336,0
+AKAM.US,D,20140520,000000,53.18,53.37,51.99,52.24,2242121,0
+AKAM.US,D,20140521,000000,52.36,53.965,51.76,53.88,2432293,0
+AKAM.US,D,20140522,000000,53.92,53.97,53.17,53.48,1175513,0
+AKAM.US,D,20140523,000000,53.71,53.84,53.08,53.65,894422,0
+AKAM.US,D,20140527,000000,54.01,54.72,53.86,54.61,1586644,0
+AKAM.US,D,20140528,000000,54.72,54.79,53.85,54.35,1718620,0
+AKAM.US,D,20140529,000000,54.4,54.92,54.04,54.77,2006918,0
+AKAM.US,D,20140530,000000,54.89,54.92,54.01,54.34,1301603,0
+AKAM.US,D,20140602,000000,54.56,54.71,53.53,54.36,1474454,0
+AKAM.US,D,20140603,000000,54.05,55.31,53.95,55.09,1796805,0
+AKAM.US,D,20140604,000000,54.78,55.54,54.51,55.19,1393854,0
+AKAM.US,D,20140605,000000,55.16,56.1,54.84,55.9,1652888,0
+AKAM.US,D,20140606,000000,56.32,57.66,56.03,57.47,2697834,0
+AKAM.US,D,20140609,000000,57.46,58.57,57.37,58.13,2735038,0
+AKAM.US,D,20140610,000000,57.97,58.36,57.6,58.11,2035503,0
+AKAM.US,D,20140611,000000,57.78,58.49,57.39,58.3,1179546,0
+AKAM.US,D,20140612,000000,58.01,58.945,57.782,58.51,1600509,0
+AKAM.US,D,20140613,000000,58.59,58.98,58.33,58.84,1348126,0
+AKAM.US,D,20140616,000000,58.72,60.9,58.34,60.25,3429677,0
+AKAM.US,D,20140617,000000,60.58,61.775,60.36,60.59,3779341,0
+AKAM.US,D,20140618,000000,60.58,61.13,60.05,61.07,1652774,0
+AKAM.US,D,20140619,000000,61.19,61.38,60.72,61.33,1306333,0
+AKAM.US,D,20140620,000000,61.47,61.47,60.76,61.22,1890674,0
+AKAM.US,D,20140623,000000,61,62.35,60.95,62.12,1892891,0
+AKAM.US,D,20140624,000000,62.19,62.76,61.39,61.61,1210041,0
+AKAM.US,D,20140625,000000,61.44,61.68,60.62,61.17,1947909,0
+AKAM.US,D,20140626,000000,61.36,61.44,60.4,61.03,1209466,0
+AKAM.US,D,20140627,000000,60.88,61.08,60.578,61.01,899088,0
+AKAM.US,D,20140630,000000,61,61.37,60.79,61.06,1121838,0
+AKAM.US,D,20140701,000000,61.1,61.77,61.06,61.63,1461476,0
+AKAM.US,D,20140702,000000,61.48,62.11,61.48,61.84,1414600,0
+AKAM.US,D,20140703,000000,61.92,62.2,61.83,62.01,773696,0
+AKAM.US,D,20140707,000000,62,62.36,61.65,61.89,1997242,0
+AKAM.US,D,20140708,000000,61.9,62,59.49,59.75,2666924,0
+AKAM.US,D,20140709,000000,60.35,61.1,60,60.69,2729346,0
+AKAM.US,D,20140710,000000,59.75,60.45,59.47,60.07,1403691,0
+AKAM.US,D,20140711,000000,60.07,60.21,59.76,59.9,2225902,0
+AKAM.US,D,20140714,000000,60.31,61.338,60.23,60.34,1409470,0
+AKAM.US,D,20140715,000000,60.06,60.85,59.23,59.72,1379017,0
+AKAM.US,D,20140716,000000,59.72,59.86,58.8,59.11,1977226,0
+AKAM.US,D,20140717,000000,58.94,59.58,58.21,58.32,1394282,0
+AKAM.US,D,20140718,000000,58.63,59.36,58.32,59.24,1612695,0
+AKAM.US,D,20140721,000000,58.96,59.13,58.37,58.49,1043368,0
+AKAM.US,D,20140722,000000,58.81,59.22,58.71,58.92,1230694,0
+AKAM.US,D,20140723,000000,58.98,59.03,58.46,58.49,909634,0
+AKAM.US,D,20140724,000000,59.53,59.9,59,59.8,2376903,0
+AKAM.US,D,20140725,000000,59.6,59.85,59.285,59.71,1197173,0
+AKAM.US,D,20140728,000000,59.82,59.98,59.34,59.44,2399432,0
+AKAM.US,D,20140729,000000,60.37,60.48,58.89,59,2224025,0
+AKAM.US,D,20140730,000000,59.55,61.01,59.55,60.73,5170754,0
+AKAM.US,D,20140731,000000,58.13,61.24,58.13,59.02,5135191,0
+AKAM.US,D,20140801,000000,58.79,59.65,56.89,57.09,3808628,0
+AKAM.US,D,20140804,000000,57.1,57.79,56.83,57.62,1697465,0
+AKAM.US,D,20140805,000000,57.22,57.73,56.42,56.86,1820456,0
+AKAM.US,D,20140806,000000,56.7,56.94,56.41,56.54,1492589,0
+AKAM.US,D,20140807,000000,57.09,57.333,56.51,56.55,1258429,0
+AKAM.US,D,20140808,000000,56.64,57.577,56.4,57.52,1446194,0
+AKAM.US,D,20140811,000000,57.92,58.195,57.51,57.98,975404,0
+AKAM.US,D,20140812,000000,57.95,57.96,57.16,57.525,830875,0
+AKAM.US,D,20140813,000000,57.81,58.73,57.54,58.7,1154142,0
+AKAM.US,D,20140814,000000,58.63,59.1,58.53,59.01,1402907,0
+AKAM.US,D,20140815,000000,59.47,59.79,59.02,59.66,2227960,0
+AKAM.US,D,20140818,000000,60,60.72,59.94,60.7,1255633,0
+AKAM.US,D,20140819,000000,60.63,60.99,60.54,60.89,880080,0
+AKAM.US,D,20140820,000000,60.7,61,60.32,60.95,936500,0
+AKAM.US,D,20140821,000000,60.95,61.16,60.598,60.86,834163,0
+AKAM.US,D,20140822,000000,60.98,61.16,59.96,60.42,1099697,0
+AKAM.US,D,20140825,000000,60.42,60.8,60.16,60.49,650391,0
+AKAM.US,D,20140826,000000,60.41,60.85,60.35,60.56,666601,0
+AKAM.US,D,20140827,000000,60.84,61.35,60.34,60.5,1466410,0
+AKAM.US,D,20140828,000000,60.18,60.419,59.83,60.02,1232599,0
+AKAM.US,D,20140829,000000,60.36,60.68,60.15,60.42,1135164,0
+AKAM.US,D,20140902,000000,60.5,60.99,60.38,60.69,1406575,0
+AKAM.US,D,20140903,000000,60.45,60.99,60.32,60.37,962858,0
+AKAM.US,D,20140904,000000,60.57,61.27,60.33,60.42,1119110,0
+AKAM.US,D,20140905,000000,61.1,61.67,60.61,61.54,1525114,0
+AKAM.US,D,20140908,000000,61.24,62.49,61.09,61.81,1103985,0
+AKAM.US,D,20140909,000000,61.89,61.97,61.05,61.17,788167,0
+AKAM.US,D,20140910,000000,61.15,62.1,60.84,62.05,1097282,0
+AKAM.US,D,20140911,000000,62,62.63,61.59,62.32,1091998,0
+AKAM.US,D,20140912,000000,62.36,62.88,62.109,62.47,1626321,0
+AKAM.US,D,20140915,000000,62.41,62.77,61,61.35,1874931,0
+AKAM.US,D,20140916,000000,61.22,62.53,61.02,62.16,1587505,0
+AKAM.US,D,20140917,000000,61.91,63.18,61.91,62.31,1846151,0
+AKAM.US,D,20140918,000000,62.5,64.37,62.28,64.35,2470077,0
+AKAM.US,D,20140919,000000,64.38,64.74,62.01,62.42,3408100,0
+AKAM.US,D,20140922,000000,62.23,62.23,60.7,61.405,1759211,0
+AKAM.US,D,20140923,000000,61.23,61.47,60.62,60.64,1085850,0
+AKAM.US,D,20140924,000000,60.62,61.745,60.18,61.505,1278239,0
+AKAM.US,D,20140925,000000,61.48,61.85,59.5,59.51,1872875,0
+AKAM.US,D,20140926,000000,60.04,60.154,59.52,59.83,1196334,0
+AKAM.US,D,20140929,000000,58.94,59.9,58.57,59.74,1370312,0
+AKAM.US,D,20140930,000000,60.11,60.24,59.37,59.8,1067433,0
+AKAM.US,D,20141001,000000,59.51,59.71,57.9,58.24,1742774,0
+AKAM.US,D,20141002,000000,58.23,58.83,57.44,58.09,1556823,0
+AKAM.US,D,20141003,000000,58.55,60.1,58.45,59.74,1633909,0
+AKAM.US,D,20141006,000000,59.98,60.36,59.03,59.15,1000398,0
+AKAM.US,D,20141007,000000,58.91,59.03,57.63,57.65,1438052,0
+AKAM.US,D,20141008,000000,57.5,59.26,57.2,59.07,1528109,0
+AKAM.US,D,20141009,000000,58.81,59.48,58.02,58.25,1317218,0
+AKAM.US,D,20141010,000000,58.06,58.8,56.53,56.55,1551928,0
+AKAM.US,D,20141013,000000,56.34,57.21,55.5,55.55,1538881,0
+AKAM.US,D,20141014,000000,56.08,57.27,55.61,55.65,2074893,0
+AKAM.US,D,20141015,000000,54.99,55.42,53.85,54.63,3556935,0
+AKAM.US,D,20141016,000000,52.28,54.05,51.74,53.38,5585763,0
+AKAM.US,D,20141017,000000,54,54.43,53.31,53.84,2222736,0
+AKAM.US,D,20141020,000000,53.66,54.4,53.52,53.99,2337563,0
+AKAM.US,D,20141021,000000,54.41,55.38,54.29,55.01,2214565,0
+AKAM.US,D,20141022,000000,55.03,55.34,53.93,53.95,1534042,0
+AKAM.US,D,20141023,000000,54.58,55.03,54.36,54.53,1553944,0
+AKAM.US,D,20141024,000000,54.73,55.31,54.14,55.28,1104209,0
+AKAM.US,D,20141027,000000,55.08,55.36,54.37,55.29,1287666,0
+AKAM.US,D,20141028,000000,55.66,57.41,55.41,57.15,2360315,0
+AKAM.US,D,20141029,000000,57.09,57.35,55.98,56.21,3960331,0
+AKAM.US,D,20141030,000000,55.92,59.86,55.78,59.83,4409779,0
+AKAM.US,D,20141031,000000,60.97,61.27,60,60.3,3739678,0
+AKAM.US,D,20141103,000000,60.18,60.91,59.61,59.72,1181786,0
+AKAM.US,D,20141104,000000,59.61,60.09,58.99,59.63,1158623,0
+AKAM.US,D,20141105,000000,59.92,59.99,58.57,59.015,1404290,0
+AKAM.US,D,20141106,000000,59.26,59.659,58.49,59.63,1291816,0
+AKAM.US,D,20141107,000000,59.71,60.18,59.43,60.135,1140061,0
+AKAM.US,D,20141110,000000,60.32,61.19,60.12,61.07,1537661,0
+AKAM.US,D,20141111,000000,61.09,61.31,60.73,61.05,686391,0
+AKAM.US,D,20141112,000000,60.88,61.28,60.33,60.78,738017,0
+AKAM.US,D,20141113,000000,60.99,61.27,60.18,60.45,828640,0
+AKAM.US,D,20141114,000000,60.5,63.045,60.33,62.925,2975738,0
+AKAM.US,D,20141117,000000,62.56,63.42,61.88,62.03,1686825,0
+AKAM.US,D,20141118,000000,62.01,62.63,61.92,62.16,893195,0
+AKAM.US,D,20141119,000000,62.14,62.14,61.42,61.565,882429,0
+AKAM.US,D,20141120,000000,61,63.15,60.67,63.115,1700954,0
+AKAM.US,D,20141121,000000,63.89,63.97,63.23,63.73,1691462,0
+AKAM.US,D,20141124,000000,63.89,64.38,63.7,64.15,1164905,0
+AKAM.US,D,20141125,000000,64.15,64.62,63.96,64.02,1202551,0
+AKAM.US,D,20141126,000000,64.23,64.57,63.77,64.21,841128,0
+AKAM.US,D,20141128,000000,64.29,65.39,63.9,64.61,789100,0
+AKAM.US,D,20141201,000000,64.12,64.2,62.96,63.06,1573062,0
+AKAM.US,D,20141202,000000,63.01,63.69,62.79,63.23,1061594,0
+AKAM.US,D,20141203,000000,63.45,63.55,62.58,63.24,1476465,0
+AKAM.US,D,20141204,000000,63.33,64.32,63.02,64.23,1428488,0
+AKAM.US,D,20141205,000000,64.22,64.43,63.6,64.01,868763,0
+AKAM.US,D,20141208,000000,63.58,64.1,62.28,62.59,1140504,0
+AKAM.US,D,20141209,000000,62.02,62.56,61.41,62.4,1517838,0
+AKAM.US,D,20141210,000000,62.14,62.8,61.05,61.09,1325465,0
+AKAM.US,D,20141211,000000,61.64,63.06,61.64,61.98,1463255,0
+AKAM.US,D,20141212,000000,61.33,62.17,60.77,60.8,1380978,0
+AKAM.US,D,20141215,000000,61.27,61.87,60.22,60.51,1652694,0
+AKAM.US,D,20141216,000000,60.43,61.37,59.86,59.92,1679595,0
+AKAM.US,D,20141217,000000,59.99,61.65,59.89,61.48,1075105,0
+AKAM.US,D,20141218,000000,62.25,62.6,61.82,62.5,1455069,0
+AKAM.US,D,20141219,000000,62.77,63.46,62.52,63.2,3206143,0
+AKAM.US,D,20141222,000000,63.26,64.09,63.2,64.06,899374,0
+AKAM.US,D,20141223,000000,64.27,64.7,64.115,64.59,812851,0
+AKAM.US,D,20141224,000000,64.65,64.77,64.34,64.34,353632,0
+AKAM.US,D,20141226,000000,64.34,65.06,64,64.79,740513,0
+AKAM.US,D,20141229,000000,64.47,64.78,63.37,63.79,942604,0
+AKAM.US,D,20141230,000000,63.88,65.21,63.84,64.07,1096522,0
+AKAM.US,D,20141231,000000,64.45,64.55,62.85,62.96,891416,0
+AKAM.US,D,20150102,000000,63.48,63.9,62.52,63.25,851990,0
+AKAM.US,D,20150105,000000,61.49,62.34,60.756,61.94,2237401,0
+AKAM.US,D,20150106,000000,62.19,62.19,60.1,60.67,1411606,0
+AKAM.US,D,20150107,000000,60.9,60.96,59.93,60.16,1848677,0
+AKAM.US,D,20150108,000000,60.86,61.86,60.6,61.57,1207365,0
+AKAM.US,D,20150109,000000,61.12,62.04,60.71,60.78,1171259,0
+AKAM.US,D,20150112,000000,61.37,61.59,59.94,60.75,1435126,0
+AKAM.US,D,20150113,000000,61.57,62.33,60.05,60.79,1521825,0
+AKAM.US,D,20150114,000000,60.41,60.61,59.06,59.71,2043675,0
+AKAM.US,D,20150115,000000,59.8,60.31,58.55,58.63,1460562,0
+AKAM.US,D,20150116,000000,58.51,59.28,58.16,59.22,1121626,0
+AKAM.US,D,20150120,000000,59.62,59.93,59.08,59.65,1320865,0
+AKAM.US,D,20150121,000000,59.27,60.52,59.12,60.26,1314850,0
+AKAM.US,D,20150122,000000,60.37,60.64,59.46,60.64,1509550,0
+AKAM.US,D,20150123,000000,60.64,61.29,60.47,61.02,1287722,0
+AKAM.US,D,20150126,000000,61.11,61.41,60.58,61.17,675534,0
+AKAM.US,D,20150127,000000,60.37,61.06,59.49,60.29,1118636,0
+AKAM.US,D,20150128,000000,60.88,60.88,58.98,58.99,1096792,0
+AKAM.US,D,20150129,000000,58.82,60.09,58.25,59.95,1414367,0
+AKAM.US,D,20150130,000000,59.4,59.65,58.07,58.15,1547955,0
+AKAM.US,D,20150202,000000,58.6,58.6,56.85,58.49,1366381,0
+AKAM.US,D,20150203,000000,58.68,60.23,58.68,60.115,1308034,0
+AKAM.US,D,20150204,000000,60.16,60.75,59.86,59.95,1598292,0
+AKAM.US,D,20150205,000000,60.28,60.95,60.02,60.49,1446044,0
+AKAM.US,D,20150206,000000,60.45,61.8,60.44,61.13,1799572,0
+AKAM.US,D,20150209,000000,60.95,61.57,60.59,60.96,1822180,0
+AKAM.US,D,20150210,000000,61.3,62.37,60.3,62.21,3534819,0
+AKAM.US,D,20150211,000000,64.93,65.2,62.9,63.75,4859311,0
+AKAM.US,D,20150212,000000,64.33,67.7,63.8,67.59,4207819,0
+AKAM.US,D,20150213,000000,67.61,69.1,67.34,68.77,2862467,0
+AKAM.US,D,20150217,000000,68.82,70.86,68,70.36,3549750,0
+AKAM.US,D,20150218,000000,70.1,70.58,69.67,70.29,1631028,0
+AKAM.US,D,20150219,000000,70.08,71.72,70,71.56,1903642,0
+AKAM.US,D,20150220,000000,71.6,71.83,70.98,71.62,1401517,0
+AKAM.US,D,20150223,000000,71.7,71.8,70.03,70.24,1705098,0
+AKAM.US,D,20150224,000000,70,70.83,69.77,70.12,1086785,0
+AKAM.US,D,20150225,000000,70.01,70.52,69.2,69.45,1710802,0
+AKAM.US,D,20150226,000000,69.54,70.27,69.044,69.555,991724,0
+AKAM.US,D,20150227,000000,69.44,69.75,68.8,69.51,1434958,0
+AKAM.US,D,20150302,000000,69.8,71.15,69.56,71.13,2072600,0
+AKAM.US,D,20150303,000000,69.91,70.63,69.69,69.86,1209900,0
+AKAM.US,D,20150304,000000,69.42,71.05,69.28,71.05,2362100,0
+AKAM.US,D,20150305,000000,71.28,71.55,70.6,71.09,1694200,0
+AKAM.US,D,20150306,000000,70.63,71.19,69.81,69.96,1544000,0
+AKAM.US,D,20150309,000000,69.97,70.16,69.4,69.6,1581300,0
+AKAM.US,D,20150310,000000,69.1,69.71,68.51,69.2,1830900,0
+AKAM.US,D,20150311,000000,69.49,70.66,69.39,70.36,1661800,0
+AKAM.US,D,20150312,000000,70.3,71.11,70.11,71.02,1444100,0
+AKAM.US,D,20150313,000000,71.04,71.3,70.22,70.81,1364200,0
+AKAM.US,D,20150316,000000,71.15,72.15,71,72.08,1448700,0
+AKAM.US,D,20150317,000000,71.57,72.41,71.08,72.06,1162500,0
+AKAM.US,D,20150318,000000,71.7,73.2,71.38,72.88,1281000,0
+AKAM.US,D,20150319,000000,72.8,73.16,72.47,72.75,1138800,0
+AKAM.US,D,20150320,000000,73.31,73.53,72.79,72.87,1693600,0
+AKAM.US,D,20150323,000000,72.95,73.53,72.53,73.14,1216000,0
+AKAM.US,D,20150324,000000,73.2,73.42,72.58,72.61,898600,0
+AKAM.US,D,20150325,000000,72.48,72.53,70.64,70.64,1362100,0
+AKAM.US,D,20150326,000000,69.97,71.17,69.35,71.04,1593500,0
+AKAM.US,D,20150327,000000,70.99,71.51,70.51,71.29,820600,0
+AKAM.US,D,20150330,000000,71.66,72.24,71.43,71.9,972500,0
+AKAM.US,D,20150331,000000,71.5,71.72,71.03,71.045,1329644,0
+AKAM.US,D,20150401,000000,70.98,70.98,69.88,70.31,1210500,0
+AKAM.US,D,20150402,000000,70.33,71,70.24,70.84,957400,0
+AKAM.US,D,20150406,000000,70.52,71.48,70.5,70.92,1445100,0
+AKAM.US,D,20150407,000000,71.05,71.77,71,71.08,924042,0
+AKAM.US,D,20150408,000000,71.19,71.89,71.01,71.79,831900,0
+AKAM.US,D,20150409,000000,71.68,71.78,70.86,71.26,923507,0
+AKAM.US,D,20150410,000000,71.19,71.5,70.96,71.45,705800,0
+AKAM.US,D,20150413,000000,71.44,71.9,71.31,71.34,1033900,0
+AKAM.US,D,20150414,000000,71.21,71.61,70.37,71.14,961600,0
+AKAM.US,D,20150415,000000,71.28,71.64,70.79,71.34,1136962,0
+AKAM.US,D,20150416,000000,71.05,72.67,71,72.49,1358941,0
+AKAM.US,D,20150417,000000,71.75,72.19,71.44,71.9,2009600,0
+AKAM.US,D,20150420,000000,72,73.68,72,73.46,1600839,0
+AKAM.US,D,20150421,000000,74.07,75.41,73.98,75.3,2200156,0
+AKAM.US,D,20150422,000000,75.69,76.12,75.5,76.02,1605447,0
+AKAM.US,D,20150423,000000,75.83,76.72,75.7,76.27,1190100,0
+AKAM.US,D,20150424,000000,76.33,76.38,75.57,75.74,1196024,0
+AKAM.US,D,20150427,000000,76.1,77.28,75.85,77.04,1882300,0
+AKAM.US,D,20150428,000000,77.1,77.31,75.995,76.07,2694529,0
+AKAM.US,D,20150429,000000,73.51,75.46,73,75.13,4749300,0
+AKAM.US,D,20150430,000000,74.61,74.91,73.23,73.78,2280900,0
+AKAM.US,D,20150501,000000,73.95,74.7,73.75,74.66,1365300,0
+AKAM.US,D,20150504,000000,74.74,75.38,74.37,75.1,1024400,0
+AKAM.US,D,20150505,000000,74.62,75.56,74.27,75.36,2157600,0
+AKAM.US,D,20150506,000000,75.62,75.62,74.6,75.04,1524691,0
+AKAM.US,D,20150507,000000,75.17,75.57,74.55,75.24,1169860,0
+AKAM.US,D,20150508,000000,75.73,76.62,75.67,76.43,1334400,0
+AKAM.US,D,20150511,000000,76.15,76.85,75.65,76.1,1326300,0
+AKAM.US,D,20150512,000000,75.49,76.05,74.7,75.97,1146222,0
+AKAM.US,D,20150513,000000,76.26,76.68,75.84,76.12,826134,0
+AKAM.US,D,20150514,000000,76.68,78.44,76.31,78.36,1532200,0
+AKAM.US,D,20150515,000000,78.2,78.32,77.18,77.96,2326856,0
+AKAM.US,D,20150518,000000,77.85,78.07,77.5,77.94,1298721,0
+AKAM.US,D,20150519,000000,77.34,78,77.16,77.3,1138656,0
+AKAM.US,D,20150520,000000,77.47,77.49,76.56,76.91,869107,0
+AKAM.US,D,20150521,000000,76.91,77.87,76.64,77.64,723200,0
+AKAM.US,D,20150522,000000,77.41,77.87,77.36,77.66,980200,0
+AKAM.US,D,20150526,000000,77.59,77.6,76.52,76.925,879771,0
+AKAM.US,D,20150527,000000,77.05,78.09,77.01,77.74,1201400,0
+AKAM.US,D,20150528,000000,77.32,77.74,76.97,77.03,753931,0
+AKAM.US,D,20150529,000000,76.76,76.95,76.01,76.27,1791900,0
+AKAM.US,D,20150601,000000,76.38,76.5,74.71,75.23,2269523,0
+AKAM.US,D,20150602,000000,75.02,75.89,74.86,75.46,1753594,0
+AKAM.US,D,20150603,000000,75.81,76.41,75.36,76.02,1203300,0
+AKAM.US,D,20150604,000000,75.56,75.97,74.99,75.14,1067700,0
+AKAM.US,D,20150605,000000,74.87,75.37,74.57,75.24,1792300,0
+AKAM.US,D,20150608,000000,75.21,75.88,74.81,74.89,1368800,0
+AKAM.US,D,20150609,000000,73.22,73.87,72.19,72.9,2616746,0
+AKAM.US,D,20150610,000000,73.25,74.94,73.03,74.61,1517790,0
+AKAM.US,D,20150611,000000,74.65,74.99,73.88,74.05,903162,0
+AKAM.US,D,20150612,000000,73.83,74.39,73.37,73.44,764500,0
+AKAM.US,D,20150615,000000,72.66,72.97,72.18,72.5,1116500,0
+AKAM.US,D,20150616,000000,72.5,73.19,72.5,72.85,711300,0
+AKAM.US,D,20150617,000000,72.88,73.34,72.29,72.81,919400,0
+AKAM.US,D,20150618,000000,72.84,73.58,72.62,73.27,1121900,0
+AKAM.US,D,20150619,000000,73.24,73.33,72.28,72.29,2028500,0
+AKAM.US,D,20150622,000000,72.79,73.52,72.55,73.01,1383500,0
+AKAM.US,D,20150623,000000,72.94,73.08,72.03,72.23,1441979,0
+AKAM.US,D,20150624,000000,72.22,72.48,70.9,71.32,1509700,0
+AKAM.US,D,20150625,000000,71.4,71.8,71.09,71.37,1462200,0
+AKAM.US,D,20150626,000000,71.44,71.45,70.65,71.13,1390400,0
+AKAM.US,D,20150629,000000,70.29,70.84,69.13,69.18,1165700,0
+AKAM.US,D,20150630,000000,69.83,70.29,69.55,69.82,1678578,0
+AKAM.US,D,20150701,000000,70.3,70.91,70.01,70.37,962300,0
+AKAM.US,D,20150702,000000,70.47,70.59,69.22,69.91,1142500,0
+AKAM.US,D,20150706,000000,69.21,69.94,69.11,69.76,1005900,0
+AKAM.US,D,20150707,000000,70.08,70.19,68.72,70.11,1244700,0
+AKAM.US,D,20150708,000000,69.81,69.96,68.83,68.86,1171200,0
+AKAM.US,D,20150709,000000,69.58,70.36,69.14,69.3,1561000,0
+AKAM.US,D,20150710,000000,70.3,70.3,69.57,69.98,939600,0
+AKAM.US,D,20150713,000000,70.44,71.79,70.1,71.67,1106800,0
+AKAM.US,D,20150714,000000,71.72,72.95,71.4,72.29,1138420,0
+AKAM.US,D,20150715,000000,72.25,72.89,71.79,72.06,924564,0
+AKAM.US,D,20150716,000000,72.23,72.89,72.21,72.63,688200,0
+AKAM.US,D,20150717,000000,72.74,73,72.28,72.72,1070400,0
+AKAM.US,D,20150720,000000,72.62,73.93,72.16,73.48,1068600,0
+AKAM.US,D,20150721,000000,73.4,73.74,72.5,72.55,1059200,0
+AKAM.US,D,20150722,000000,72.64,73.05,72.28,72.75,1078100,0
+AKAM.US,D,20150723,000000,72.94,74.18,72.56,73.51,1030000,0
+AKAM.US,D,20150724,000000,73.67,73.93,72.14,72.52,1237800,0
+AKAM.US,D,20150727,000000,72.21,72.38,71.04,71.63,1365800,0
+AKAM.US,D,20150728,000000,72.13,73.83,71.25,73.65,2524400,0
+AKAM.US,D,20150729,000000,68.05,73.55,67.13,73.21,9972363,0
+AKAM.US,D,20150730,000000,72.68,75.95,72.23,74.96,4404500,0
+AKAM.US,D,20150731,000000,75.04,76.98,74.4,76.71,3480100,0
+AKAM.US,D,20150803,000000,76.04,76.55,74.98,75.75,1987722,0
+AKAM.US,D,20150804,000000,75.82,76.29,75.25,75.61,1414300,0
+AKAM.US,D,20150805,000000,76.06,76.48,75.61,76.03,1677600,0
+AKAM.US,D,20150806,000000,75.98,76,73.94,74.42,1241561,0
+AKAM.US,D,20150807,000000,74.54,74.63,73.53,74.53,968600,0
+AKAM.US,D,20150810,000000,74.98,75.39,74.62,75.01,1087500,0
+AKAM.US,D,20150811,000000,74.69,74.69,72.43,72.96,1969194,0
+AKAM.US,D,20150812,000000,72.61,74.19,71.76,73.92,1429300,0
+AKAM.US,D,20150813,000000,73.82,74.5,73.47,73.84,1129500,0
+AKAM.US,D,20150814,000000,73.38,73.84,72.73,73.37,1328600,0
+AKAM.US,D,20150817,000000,73.01,73.6,72.32,73.57,1027100,0
+AKAM.US,D,20150818,000000,73.96,74.19,73.23,73.85,1222000,0
+AKAM.US,D,20150819,000000,73.78,73.9,72.29,73.06,881900,0
+AKAM.US,D,20150820,000000,72.3,72.57,69.77,69.78,2107000,0
+AKAM.US,D,20150821,000000,69.19,70,67.91,68.04,2310800,0
+AKAM.US,D,20150824,000000,65.08,68.22,63.14,66.52,3784669,0
+AKAM.US,D,20150825,000000,68.24,68.99,65.59,65.63,3113500,0
+AKAM.US,D,20150826,000000,67.07,68.3,65.33,68.17,2242300,0
+AKAM.US,D,20150827,000000,69.09,70.89,68.53,70.5,2084100,0
+AKAM.US,D,20150828,000000,70.59,71.97,70.2,71.9,2371900,0
+AKAM.US,D,20150831,000000,71.66,71.81,70.87,71.31,1767800,0
+AKAM.US,D,20150901,000000,69.75,71.43,69.67,70.43,2411200,0
+AKAM.US,D,20150902,000000,71.35,71.67,69.67,71.27,1673400,0
+AKAM.US,D,20150903,000000,71.86,74.71,71.54,73.26,2381600,0
+AKAM.US,D,20150904,000000,71.71,73.17,71.71,72.58,1607100,0
+AKAM.US,D,20150908,000000,73.75,74.35,73.06,74.28,1417600,0
+AKAM.US,D,20150909,000000,74.88,75.25,73.13,73.35,1276100,0
+AKAM.US,D,20150910,000000,73.28,75.03,73.19,74.55,1410940,0
+AKAM.US,D,20150911,000000,74.32,75.32,73.94,74.67,1372300,0
+AKAM.US,D,20150914,000000,74.45,74.76,73.85,74.58,1010700,0
+AKAM.US,D,20150915,000000,74.6,75.37,74.21,75.2,1077500,0
+AKAM.US,D,20150916,000000,74.17,75.02,74.12,74.82,1381100,0
+AKAM.US,D,20150917,000000,74.88,75.4,74.07,74.64,1704993,0
+AKAM.US,D,20150918,000000,73.75,74.27,71.79,71.95,3906000,0
+AKAM.US,D,20150921,000000,72.32,72.6,71.72,72.09,1729400,0
+AKAM.US,D,20150922,000000,71.44,71.55,70.11,70.61,1794100,0
+AKAM.US,D,20150923,000000,70.29,70.79,70.06,70.54,1762370,0
+AKAM.US,D,20150924,000000,70.28,70.4,69.016,69.39,1705277,0
+AKAM.US,D,20150925,000000,69.72,71.65,69.47,70.55,2835600,0
+AKAM.US,D,20150928,000000,70.07,70.91,67.75,67.96,1897936,0
+AKAM.US,D,20150929,000000,68,68.4,67.1,67.5,1344700,0
+AKAM.US,D,20150930,000000,68.68,69.16,68.35,69.06,2200700,0
+AKAM.US,D,20151001,000000,69.06,69.44,68.14,68.96,1453500,0
+AKAM.US,D,20151002,000000,68.18,70.24,67.44,70.23,1216200,0
+AKAM.US,D,20151005,000000,70.82,72.48,70.41,72.12,1363557,0
+AKAM.US,D,20151006,000000,72,72.4,71.5,72.3,1094200,0
+AKAM.US,D,20151007,000000,72.4,73.73,72.3,73.55,1420466,0
+AKAM.US,D,20151008,000000,73.12,73.91,72.85,73.8,958000,0
+AKAM.US,D,20151009,000000,73.8,74.04,73.29,73.46,1109700,0
+AKAM.US,D,20151012,000000,73.57,73.588,72.57,72.82,1085650,0
+AKAM.US,D,20151013,000000,72.53,72.66,71,71.14,1295200,0
+AKAM.US,D,20151014,000000,71.01,71.87,70.11,70.28,1307400,0
+AKAM.US,D,20151015,000000,70.79,71.69,70.38,71.56,1075400,0
+AKAM.US,D,20151016,000000,71.67,71.67,70.55,70.95,1279100,0
+AKAM.US,D,20151019,000000,70.47,70.84,70.01,70.42,1691828,0
+AKAM.US,D,20151020,000000,70.51,72.23,70.28,71.92,1284849,0
+AKAM.US,D,20151021,000000,72.12,72.28,71.05,71.16,787200,0
+AKAM.US,D,20151022,000000,71.71,73.95,71.52,72.53,1504400,0
+AKAM.US,D,20151023,000000,73.51,74.49,72.84,74.08,1402100,0
+AKAM.US,D,20151026,000000,73.9,75.43,73.71,75.37,1909700,0
+AKAM.US,D,20151027,000000,74.99,76.39,74.83,75.55,3750900,0
+AKAM.US,D,20151028,000000,61.91,63.2,60.25,62.91,21769200,0
+AKAM.US,D,20151029,000000,61.7,61.75,60.43,61.11,6395000,0
+AKAM.US,D,20151030,000000,61.27,62.87,60.8,60.82,4006700,0
+AKAM.US,D,20151102,000000,60.73,62.1,60.69,61.78,2383585,0
+AKAM.US,D,20151103,000000,61.65,63.55,61.41,63.11,2789507,0
+AKAM.US,D,20151104,000000,63.32,63.39,61.98,62.22,2043595,0
+AKAM.US,D,20151105,000000,62.44,62.44,61.09,61.7,1521700,0
+AKAM.US,D,20151106,000000,61.64,62.79,61.36,62.38,1580500,0
+AKAM.US,D,20151109,000000,62.19,62.33,61.15,61.83,1832379,0
+AKAM.US,D,20151110,000000,61.75,62.36,61.53,61.65,1707900,0
+AKAM.US,D,20151111,000000,61.96,62.08,61.12,61.42,1269100,0
+AKAM.US,D,20151112,000000,61.32,61.82,60.4,60.44,1423600,0
+AKAM.US,D,20151113,000000,60.43,60.65,58.56,58.57,1957100,0
+AKAM.US,D,20151116,000000,58.59,59.31,58.26,59.14,1777000,0
+AKAM.US,D,20151117,000000,59.17,59.48,58.53,58.73,1528800,0
+AKAM.US,D,20151118,000000,58.84,59.39,58.52,59.25,1544600,0
+AKAM.US,D,20151119,000000,59.84,60,58.8,59.21,1369400,0
+AKAM.US,D,20151120,000000,57.96,58,55.36,56.92,6647100,0
+AKAM.US,D,20151123,000000,56.94,57.85,56.82,56.95,2954700,0
+AKAM.US,D,20151124,000000,56.55,57.33,56.45,56.62,1794600,0
+AKAM.US,D,20151125,000000,56.97,58.1,56.82,57.68,1423000,0
+AKAM.US,D,20151127,000000,57.67,58.17,57.5,57.9,581700,0
+AKAM.US,D,20151130,000000,58.01,58.13,57.15,57.61,1832800,0
+AKAM.US,D,20151201,000000,57.62,58.51,57.46,57.66,1851760,0
+AKAM.US,D,20151202,000000,57.57,57.84,55.96,56.07,2715186,0
+AKAM.US,D,20151203,000000,56.31,56.625,54.53,54.81,2509593,0
+AKAM.US,D,20151204,000000,54.98,56.81,54.91,56.62,2532100,0
+AKAM.US,D,20151207,000000,56.34,56.35,55.62,55.71,1765000,0
+AKAM.US,D,20151208,000000,55.32,55.525,54.94,55.1,1822290,0
+AKAM.US,D,20151209,000000,53.72,55.31,53.23,53.27,4106900,0
+AKAM.US,D,20151210,000000,53.39,54.28,53.08,53.7,2067500,0
+AKAM.US,D,20151211,000000,53.1,53.65,51.56,51.81,2894100,0
+AKAM.US,D,20151214,000000,52.37,52.85,50.56,51.08,3182709,0
+AKAM.US,D,20151215,000000,51.32,52.54,51.13,51.76,3039500,0
+AKAM.US,D,20151216,000000,52.35,53.37,52.25,53.28,2513900,0
+AKAM.US,D,20151217,000000,53.34,53.93,52.59,52.59,2272600,0
+AKAM.US,D,20151218,000000,52.48,53.04,52.28,52.32,3772200,0
+AKAM.US,D,20151221,000000,52.82,52.95,51.99,52.67,1444700,0
+AKAM.US,D,20151222,000000,52.7,53.17,52.52,52.975,987234,0
+AKAM.US,D,20151223,000000,52.91,53.48,52.81,53.25,1338300,0
+AKAM.US,D,20151224,000000,53.4,53.51,52.96,53.04,410229,0
+AKAM.US,D,20151228,000000,53.11,53.33,52.603,53.18,927396,0
+AKAM.US,D,20151229,000000,53.45,53.83,52.999,53.33,1082137,0
+AKAM.US,D,20151230,000000,53.3,53.44,52.89,52.9,655003,0
+AKAM.US,D,20151231,000000,52.84,53.42,52.61,52.63,1012374,0
+AKAM.US,D,20160104,000000,51.8,52.32,50.91,52.31,4048199,0
+AKAM.US,D,20160105,000000,52.38,52.65,51.93,52.02,1284023,0
+AKAM.US,D,20160106,000000,51,51.76,50.38,50.48,2384183,0
+AKAM.US,D,20160107,000000,49.34,50.7,48.16,48.19,3611842,0
+AKAM.US,D,20160108,000000,48.51,49.18,48.05,48.1,3882288,0
+AKAM.US,D,20160111,000000,48.27,48.87,44.93,45.46,6487045,0
+AKAM.US,D,20160112,000000,46.01,48.19,46.01,46.88,5734931,0
+AKAM.US,D,20160113,000000,47.14,47.69,45.75,45.82,3763913,0
+AKAM.US,D,20160114,000000,45.98,47.26,45.1,46.91,2650144,0
+AKAM.US,D,20160115,000000,45.33,45.91,43.93,44.15,3467752,0
+AKAM.US,D,20160119,000000,44.82,45.64,43.75,45.44,3590100,0
+AKAM.US,D,20160120,000000,44.79,46.75,43.75,46.11,3077545,0
+AKAM.US,D,20160121,000000,46.33,47.82,45.8,46.21,2972972,0
+AKAM.US,D,20160122,000000,46.97,47.89,46.52,46.91,1716593,0
+AKAM.US,D,20160125,000000,46.81,46.9,45.64,45.7,1231463,0
+AKAM.US,D,20160126,000000,45.86,46.42,45.26,46.2,1943958,0
+AKAM.US,D,20160127,000000,45.7,46.44,44.15,44.35,1834796,0
+AKAM.US,D,20160128,000000,44.85,45.21,43.28,43.47,2411230,0
+AKAM.US,D,20160129,000000,43.79,45.63,43.53,45.62,2107565,0
+AKAM.US,D,20160201,000000,45.5,45.54,44.31,45.3,2419338,0
+AKAM.US,D,20160202,000000,44.96,44.96,42.68,42.94,2458011,0
+AKAM.US,D,20160203,000000,43.25,44.81,42.96,44.39,3375308,0
+AKAM.US,D,20160204,000000,44.41,45.275,43.87,44.64,2134419,0
+AKAM.US,D,20160205,000000,44.15,44.19,42.88,43.2,2311107,0
+AKAM.US,D,20160208,000000,42.51,43,40.22,40.98,2817746,0
+AKAM.US,D,20160209,000000,40.59,41.53,39.43,39.57,4822606,0
+AKAM.US,D,20160210,000000,46.99,49.28,44.68,47.96,13860151,0
+AKAM.US,D,20160211,000000,47.13,49.44,46.5,49.14,5003911,0
+AKAM.US,D,20160212,000000,49.57,50.9,49.28,50.76,3614421,0
+AKAM.US,D,20160216,000000,51.27,53.15,50.47,52.55,4121103,0
+AKAM.US,D,20160217,000000,53.18,54,52.85,53.42,2885652,0
+AKAM.US,D,20160218,000000,54.83,54.83,53.07,53.28,3016995,0
+AKAM.US,D,20160219,000000,52.9,53.14,52,53.13,3005239,0
+AKAM.US,D,20160222,000000,53.63,55.6,53.39,54.48,3322370,0
+AKAM.US,D,20160223,000000,54.07,54.76,53.58,53.97,3536963,0
+AKAM.US,D,20160224,000000,53.59,54.97,53.015,54.78,1837720,0
+AKAM.US,D,20160225,000000,54.92,55,54.15,54.96,1998989,0
+AKAM.US,D,20160226,000000,55.35,55.55,54.6,55.24,2879148,0
+AKAM.US,D,20160229,000000,55.29,55.54,53.97,53.97,3571432,0
+AKAM.US,D,20160301,000000,54.37,55.57,54,55.53,3585089,0
+AKAM.US,D,20160302,000000,55.4,56.31,55.0401,56.21,2142284,0
+AKAM.US,D,20160303,000000,55.83,55.892,55.2,55.64,2338702,0
+AKAM.US,D,20160304,000000,55.65,55.98,55.03,55.57,2619482,0
+AKAM.US,D,20160307,000000,55,55.98,54.92,55.33,2704582,0
+AKAM.US,D,20160308,000000,54.94,55.15,54.15,54.58,2569756,0
+AKAM.US,D,20160309,000000,54.99,55.49,54.29,55.19,1386566,0
+AKAM.US,D,20160310,000000,55.24,55.43,53.9,54.64,3072663,0
+AKAM.US,D,20160311,000000,55.26,56.29,55.18,56.07,1115243,0
+AKAM.US,D,20160314,000000,55.75,55.83,55.08,55.28,1896623,0
+AKAM.US,D,20160315,000000,54.89,55.09,54.34,54.67,1844906,0
+AKAM.US,D,20160316,000000,54.29,56.0923,54.19,55.81,1610726,0
+AKAM.US,D,20160317,000000,55.48,56.08,55.275,56.06,1688384,0
+AKAM.US,D,20160318,000000,56.5,57.05,55.69,55.95,2417964,0
+AKAM.US,D,20160321,000000,55.85,56.36,55.685,56.29,1071877,0
+AKAM.US,D,20160322,000000,55.98,57,55.81,56.74,1193505,0
+AKAM.US,D,20160323,000000,56.67,56.67,54.95,55.12,1697920,0
+AKAM.US,D,20160324,000000,54.65,55.13,54.391,54.84,1940498,0
+AKAM.US,D,20160328,000000,55.1,55.31,54.57,54.93,1115552,0
+AKAM.US,D,20160329,000000,54.65,55.54,54.02,55.26,1013665,0
+AKAM.US,D,20160330,000000,55.74,55.801,54.79,55.1,1297595,0
+AKAM.US,D,20160331,000000,55.06,55.73,54.7,55.57,1377018,0
+AKAM.US,D,20160401,000000,55.14,55.31,54.244,55.22,1470794,0
+AKAM.US,D,20160404,000000,55.17,55.84,54.76,55.33,855826,0
+AKAM.US,D,20160405,000000,54.19,54.32,52.76,53.14,1804210,0
+AKAM.US,D,20160406,000000,53.08,54.8,53.08,54.78,1411073,0
+AKAM.US,D,20160407,000000,54.5,55,53,53.28,1426579,0
+AKAM.US,D,20160408,000000,53.59,53.95,52.2,52.38,1647853,0
+AKAM.US,D,20160411,000000,52.69,52.985,51.01,51.06,2133464,0
+AKAM.US,D,20160412,000000,51.18,51.61,49.8001,50.54,2758247,0
+AKAM.US,D,20160413,000000,50.76,51.97,50.6101,51.79,1372188,0
+AKAM.US,D,20160414,000000,51.53,52.34,51.13,51.67,1126280,0
+AKAM.US,D,20160415,000000,51.58,51.91,50.77,50.93,1743780,0
+AKAM.US,D,20160418,000000,50.54,51.98,49.87,51.75,1932522,0
+AKAM.US,D,20160419,000000,51.93,52.25,50.76,51.35,1584327,0
+AKAM.US,D,20160420,000000,51.35,51.66,50,51.27,1859446,0
+AKAM.US,D,20160421,000000,51.36,51.71,51.03,51.36,1145300,0
+AKAM.US,D,20160422,000000,51.26,51.81,50.64,51.13,2570859,0
+AKAM.US,D,20160425,000000,51,51.11,50.5604,51.09,1402586,0
+AKAM.US,D,20160426,000000,50.93,52.84,50.827,52.76,2999368,0
+AKAM.US,D,20160427,000000,52.1,57.5,52.03,54.85,6260873,0
+AKAM.US,D,20160428,000000,54.48,54.81,52.29,52.41,2108283,0
+AKAM.US,D,20160429,000000,52.21,52.38,50.38,50.99,2342936,0
+AKAM.US,D,20160502,000000,50.75,51.1772,50.03,50.94,1707947,0
+AKAM.US,D,20160503,000000,50.82,50.94,49.64,49.91,1704475,0
+AKAM.US,D,20160504,000000,49.62,49.97,49.09,49.54,1565494,0
+AKAM.US,D,20160505,000000,49.77,50.04,49.0923,49.51,1852173,0
+AKAM.US,D,20160506,000000,49.35,49.97,48.88,49.94,1225369,0
+AKAM.US,D,20160509,000000,49.65,50.44,49.56,50.15,1035352,0
+AKAM.US,D,20160510,000000,50.35,52.03,50.27,51.97,1651108,0
+AKAM.US,D,20160511,000000,51.77,51.86,50.58,50.72,1023408,0
+AKAM.US,D,20160512,000000,51,51.74,50.5,51.12,1406715,0
+AKAM.US,D,20160513,000000,50.93,51.38,50.28,50.49,1294841,0
+AKAM.US,D,20160516,000000,50.49,51.68,50.36,51.36,1057051,0
+AKAM.US,D,20160517,000000,51.2,51.75,50.705,50.965,955782,0
+AKAM.US,D,20160518,000000,51.03,51.4,50.44,50.97,683153,0
+AKAM.US,D,20160519,000000,50.68,51.29,50.06,50.68,692584,0
+AKAM.US,D,20160520,000000,51.05,51.99,50.95,51.73,1255035,0
+AKAM.US,D,20160523,000000,51.61,51.87,50.8,51.29,1374947,0
+AKAM.US,D,20160524,000000,51.32,52.91,51,52.7,996399,0
+AKAM.US,D,20160525,000000,52.87,53.8125,52.71,52.86,920784,0
+AKAM.US,D,20160526,000000,52.76,54.17,52.62,53.98,2125782,0
+AKAM.US,D,20160527,000000,54,54.5,53.64,54.2,943653,0
+AKAM.US,D,20160531,000000,54.42,54.78,54.18,54.58,1028501,0
+AKAM.US,D,20160601,000000,54.01,54.62,53.73,54.43,967532,0
+AKAM.US,D,20160602,000000,54.1,54.97,54.1,54.89,519267,0
+AKAM.US,D,20160603,000000,54.46,54.58,52.99,53.55,1102325,0
+AKAM.US,D,20160606,000000,53.77,54.7297,53.17,54.53,752874,0
+AKAM.US,D,20160607,000000,54.5,54.885,53.92,54.85,1037686,0
+AKAM.US,D,20160608,000000,54.99,55.4,54.81,54.92,1064403,0
+AKAM.US,D,20160609,000000,54.63,55.5,54.16,55.44,1224092,0
+AKAM.US,D,20160610,000000,54.65,55.24,52.67,52.73,1231104,0
+AKAM.US,D,20160613,000000,52.47,53.16,52.18,52.21,1002751,0
+AKAM.US,D,20160614,000000,52.09,52.69,51.97,52.66,926197,0
+AKAM.US,D,20160615,000000,52.66,54.058,52.66,53.27,1228242,0
+AKAM.US,D,20160616,000000,52.8,53.81,52.35,53.71,1095434,0
+AKAM.US,D,20160617,000000,53.73,53.99,53.16,53.19,1791134,0
+AKAM.US,D,20160620,000000,54.04,54.82,53.5,54.14,1567140,0
+AKAM.US,D,20160621,000000,54.42,54.74,54.14,54.7,933349,0
+AKAM.US,D,20160622,000000,54.66,55.24,54.57,54.71,1244882,0
+AKAM.US,D,20160623,000000,55.24,57.17,55.125,57.17,2208810,0
+AKAM.US,D,20160624,000000,54.96,55.74,53.17,53.35,2794152,0
+AKAM.US,D,20160627,000000,52.7,52.88,50.91,51.16,2049227,0
+AKAM.US,D,20160628,000000,51.96,53.43,51.88,53.05,1687510,0
+AKAM.US,D,20160629,000000,53.09,54.84,52.8,54.5599,1435527,0
+AKAM.US,D,20160630,000000,54.79,55.94,53.99,55.93,1695252,0
+AKAM.US,D,20160701,000000,55.81,56.33,55.2,55.5,988180,0
+AKAM.US,D,20160705,000000,55.1,55.5,53.81,54.25,1066348,0
+AKAM.US,D,20160706,000000,54.18,55.03,53.72,54.96,1150543,0
+AKAM.US,D,20160707,000000,55,55.385,54.675,54.94,809863,0
+AKAM.US,D,20160708,000000,55.5,56.64,54.86,56.38,1586526,0
+AKAM.US,D,20160711,000000,56.66,57.4,55.8899,56.24,1224255,0
+AKAM.US,D,20160712,000000,56.74,56.9,56.11,56.16,1693518,0
+AKAM.US,D,20160713,000000,56.7,57.69,56.5,56.86,1501596,0
+AKAM.US,D,20160714,000000,57.72,58.01,57.11,57.43,1500739,0
+AKAM.US,D,20160715,000000,57.7,57.91,57.03,57.24,841472,0
+AKAM.US,D,20160718,000000,57.39,57.86,57.28,57.47,774061,0
+AKAM.US,D,20160719,000000,57.24,57.96,57.24,57.45,838210,0
+AKAM.US,D,20160720,000000,57.71,57.89,57.42,57.83,1034867,0
+AKAM.US,D,20160721,000000,57.89,58.12,57.01,57.2,1308201,0
+AKAM.US,D,20160722,000000,57.45,58.14,57.24,57.89,908663,0
+AKAM.US,D,20160725,000000,57.83,58.33,57.565,57.9,1465094,0
+AKAM.US,D,20160726,000000,58,58.47,57.69,58.09,3058449,0
+AKAM.US,D,20160727,000000,51.23,51.44,47.8,50.51,18676943,0
+AKAM.US,D,20160728,000000,50.45,51.125,50.21,50.69,4390374,0
+AKAM.US,D,20160729,000000,50.64,50.83,49.76,50.53,3279206,0
+AKAM.US,D,20160801,000000,50.56,50.71,50.187,50.6,2732503,0
+AKAM.US,D,20160802,000000,50.46,50.69,49.21,49.96,2759371,0
+AKAM.US,D,20160803,000000,49.86,49.98,49.16,49.44,1656862,0
+AKAM.US,D,20160804,000000,49.28,49.705,48.92,49.43,1826275,0
+AKAM.US,D,20160805,000000,49.73,50.87,49.1588,50.65,1759627,0
+AKAM.US,D,20160808,000000,50.78,50.94,50.05,50.21,1209150,0
+AKAM.US,D,20160809,000000,50.17,50.95,50.16,50.22,1590066,0
+AKAM.US,D,20160810,000000,50.35,52.06,50.35,52.02,2709140,0
+AKAM.US,D,20160811,000000,52.15,52.3,51.3,51.41,1346399,0
+AKAM.US,D,20160812,000000,52.19,52.57,51.955,51.97,1641660,0
+AKAM.US,D,20160815,000000,52.05,53.0075,52.02,52.05,1741432,0
+AKAM.US,D,20160816,000000,52.07,52.63,52,52,1069348,0
+AKAM.US,D,20160817,000000,52.24,52.4,51.98,52.34,1586134,0
+AKAM.US,D,20160818,000000,52.35,52.64,52,52.345,863785,0
+AKAM.US,D,20160819,000000,52.3,52.96,52,52.95,1190866,0
+AKAM.US,D,20160822,000000,52.81,53,52.25,52.98,1099366,0
+AKAM.US,D,20160823,000000,53.06,54.28,52.95,53.6,1167733,0
+AKAM.US,D,20160824,000000,53.68,54.44,53.63,53.98,1758933,0
+AKAM.US,D,20160825,000000,53.8,54.68,53.76,54.56,1863036,0
+AKAM.US,D,20160826,000000,54.56,55.94,54.18,55.32,1934524,0
+AKAM.US,D,20160829,000000,55.25,55.3,54.66,55.04,989745,0
+AKAM.US,D,20160830,000000,55.05,55.56,54.61,54.89,1051169,0
+AKAM.US,D,20160831,000000,54.97,55.14,54.29,54.9,1095876,0
+AKAM.US,D,20160901,000000,54.82,55.08,54.16,55.07,1561573,0
+AKAM.US,D,20160902,000000,55.4,55.78,55.005,55.33,1037761,0
+AKAM.US,D,20160906,000000,55.29,55.825,55.08,55.5,1362905,0
+AKAM.US,D,20160907,000000,55.37,55.43,53.91,54.08,2023260,0
+AKAM.US,D,20160908,000000,53.9,54.31,53.235,53.49,3071535,0
+AKAM.US,D,20160909,000000,53.04,53.73,52.43,52.5,1941118,0
+AKAM.US,D,20160912,000000,52.38,53.275,52.31,53.09,1832332,0
+AKAM.US,D,20160913,000000,52.5,52.82,51.43,51.87,1567389,0
+AKAM.US,D,20160914,000000,51.81,52.46,51.33,51.65,2097012,0
+AKAM.US,D,20160915,000000,51.31,51.71,50.91,51.38,2820686,0
+AKAM.US,D,20160916,000000,51.2,51.4,50.76,50.98,1910171,0
+AKAM.US,D,20160919,000000,51.18,51.9,51.14,51.62,2176272,0
+AKAM.US,D,20160920,000000,51.98,52.26,51.36,51.36,1649871,0
+AKAM.US,D,20160921,000000,51.48,52.3,51.28,52.21,1500952,0
+AKAM.US,D,20160922,000000,52.7,52.93,52.17,52.43,1834110,0
+AKAM.US,D,20160923,000000,52.11,52.63,52.11,52.25,1139424,0
+AKAM.US,D,20160926,000000,51.84,52.25,51.51,51.76,1224891,0
+AKAM.US,D,20160927,000000,51.85,52.83,51.8,52.65,1314360,0
+AKAM.US,D,20160928,000000,52.57,52.7,51.36,52.28,1655328,0
+AKAM.US,D,20160929,000000,52.27,53.64,52.27,52.41,1947837,0
+AKAM.US,D,20160930,000000,52.63,53.19,52.13,52.99,882254,0
+AKAM.US,D,20161003,000000,52.96,53.745,52.63,53.71,1603699,0
+AKAM.US,D,20161004,000000,53.75,54.78,53.2,54.64,2340442,0
+AKAM.US,D,20161005,000000,54.9,56.05,54.73,55.98,2654041,0
+AKAM.US,D,20161006,000000,55.8,55.91,54.6,54.86,1699042,0
+AKAM.US,D,20161007,000000,55.33,55.33,54.58,54.94,887450,0
+AKAM.US,D,20161010,000000,55.22,55.74,55.07,55.31,1086014,0
+AKAM.US,D,20161011,000000,55.3,55.3,53.61,54.13,1504094,0
+AKAM.US,D,20161012,000000,54.03,54.36,53.57,54.28,803560,0
+AKAM.US,D,20161013,000000,53.87,54.58,53.19,54.45,1221088,0
+AKAM.US,D,20161014,000000,54.8,55.24,54.07,54.66,1349121,0
+AKAM.US,D,20161017,000000,54.52,54.99,54.11,54.94,1076763,0
+AKAM.US,D,20161018,000000,55.69,56.3,55.58,55.92,1707926,0
+AKAM.US,D,20161019,000000,56.18,56.98,56,56.62,1490641,0
+AKAM.US,D,20161020,000000,56.57,56.875,56.3281,56.73,833186,0
+AKAM.US,D,20161021,000000,56.73,57.81,56.25,57.67,1580367,0
+AKAM.US,D,20161024,000000,57.97,59.18,57.84,58.84,2736981,0
+AKAM.US,D,20161025,000000,59,59.2,58.44,59.07,2807477,0
+AKAM.US,D,20161026,000000,64.36,68.47,64.1,67.7,13637141,0
+AKAM.US,D,20161027,000000,68.09,69.95,67.02,68.81,6528964,0
+AKAM.US,D,20161028,000000,68.63,70.0999,68.47,69.92,3851641,0
+AKAM.US,D,20161031,000000,69.76,71.04,69.35,69.47,3711311,0
+AKAM.US,D,20161101,000000,69.39,69.55,67.52,68.1,5326018,0
+AKAM.US,D,20161102,000000,68,68.22,67.21,67.31,3685333,0
+AKAM.US,D,20161103,000000,67.42,67.54,66.48,66.52,2483634,0
+AKAM.US,D,20161104,000000,66.33,67.04,65.685,65.81,3087659,0
+AKAM.US,D,20161107,000000,67.32,67.5,66.21,66.52,2531276,0
+AKAM.US,D,20161108,000000,66.31,66.76,65.75,66.37,2659180,0
+AKAM.US,D,20161109,000000,64.99,66.975,64.7701,66.53,2694293,0
+AKAM.US,D,20161110,000000,66.85,67.63,65.0001,66.22,2126670,0
+AKAM.US,D,20161111,000000,65.93,66.155,65.11,65.45,2888421,0
+AKAM.US,D,20161114,000000,65.77,65.86,65.08,65.44,2375853,0
+AKAM.US,D,20161115,000000,65.77,66.3,65.3,65.47,3692068,0
+AKAM.US,D,20161116,000000,65.4,66.1,65.21,65.9,1968579,0
+AKAM.US,D,20161117,000000,66.25,66.93,66.1,66.6,2188931,0
+AKAM.US,D,20161118,000000,66.63,66.74,66.08,66.44,1482116,0
+AKAM.US,D,20161121,000000,66.5,67.1,66.05,66.9,2225387,0
+AKAM.US,D,20161122,000000,66.26,67.0286,66.26,66.83,1741929,0
+AKAM.US,D,20161123,000000,66.8,66.93,65.86,66.48,1288076,0
+AKAM.US,D,20161125,000000,66.7,66.97,66.1,66.95,421012,0
+AKAM.US,D,20161128,000000,66.52,66.79,65.9,66.17,957331,0
+AKAM.US,D,20161129,000000,66.34,67.7616,66.11,67.28,1822363,0
+AKAM.US,D,20161130,000000,67.3,67.48,66.44,66.7,1644126,0
+AKAM.US,D,20161201,000000,66.48,66.5,63.5,63.51,2796955,0
+AKAM.US,D,20161202,000000,63.34,64.14,62.83,63.87,2250284,0
+AKAM.US,D,20161205,000000,64,64.59,63.62,64.31,1721909,0
+AKAM.US,D,20161206,000000,64.41,64.98,64.04,64.93,1208035,0
+AKAM.US,D,20161207,000000,64.71,66.18,64.4,66.15,1205939,0
+AKAM.US,D,20161208,000000,65.86,66.79,65.58,66.31,1019119,0
+AKAM.US,D,20161209,000000,66.37,66.57,64.82,64.94,1188393,0
+AKAM.US,D,20161212,000000,64.79,64.84,63.68,64.25,1034451,0
+AKAM.US,D,20161213,000000,64.61,65.92,64.48,65.14,1247530,0
+AKAM.US,D,20161214,000000,67,68.36,66.57,66.99,3080826,0
+AKAM.US,D,20161215,000000,66.81,68.18,66.47,67.58,1479800,0
+AKAM.US,D,20161216,000000,67.92,68.43,66.63,67.19,2056171,0
+AKAM.US,D,20161219,000000,67.34,68.07,66.44,67.76,905960,0
+AKAM.US,D,20161220,000000,67.82,68.84,67.8,68.7,1224424,0
+AKAM.US,D,20161221,000000,68.85,69.26,67.7874,67.87,973375,0
+AKAM.US,D,20161222,000000,68.16,68.68,67.24,67.37,946674,0
+AKAM.US,D,20161223,000000,67.31,67.75,67.11,67.63,542578,0
+AKAM.US,D,20161227,000000,67.63,68.39,67.27,68.09,594063,0
+AKAM.US,D,20161228,000000,68.13,68.3,67.12,67.27,688695,0
+AKAM.US,D,20161229,000000,67.14,67.831,66.88,67.04,577843,0
+AKAM.US,D,20161230,000000,67.25,67.55,66.35,66.68,967732,0
+AKAM.US,D,20170103,000000,67.27,68.37,67.11,67.57,1066550,0
+AKAM.US,D,20170104,000000,67.51,68.475,67.19,68.33,1139660,0
+AKAM.US,D,20170105,000000,68.12,69.75,68.12,69.55,1636377,0
+AKAM.US,D,20170106,000000,69.38,70.51,68.92,69.79,1949570,0
+AKAM.US,D,20170109,000000,69.74,70.2899,69.7,70,1441616,0
+AKAM.US,D,20170110,000000,70,70.48,69.82,70.28,1406024,0
+AKAM.US,D,20170111,000000,70.59,71.64,70.09,70.12,2176673,0
+AKAM.US,D,20170112,000000,70.01,70.3,69.15,69.93,1239612,0
+AKAM.US,D,20170113,000000,70.23,70.42,69.86,70.02,1458963,0
+AKAM.US,D,20170117,000000,69.81,70,69.18,69.79,976150,0
+AKAM.US,D,20170118,000000,69.74,69.81,68.937,69.6,1008605,0
+AKAM.US,D,20170119,000000,69.36,69.74,68.959,68.98,1396628,0
+AKAM.US,D,20170120,000000,69.36,69.6,68.85,69.15,1422988,0
+AKAM.US,D,20170123,000000,69.05,69.35,67.84,67.97,1396708,0
+AKAM.US,D,20170124,000000,67.97,68.28,67.4654,67.74,1535267,0
+AKAM.US,D,20170125,000000,68.35,68.82,67.79,68.73,1595064,0
+AKAM.US,D,20170126,000000,68.54,68.7,67.73,67.78,1400754,0
+AKAM.US,D,20170127,000000,68.04,68.08,67.55,67.97,1456032,0
+AKAM.US,D,20170130,000000,67.99,68.35,67.36,67.81,1850074,0
+AKAM.US,D,20170131,000000,67.57,68.85,67.2,68.59,1421613,0
+AKAM.US,D,20170201,000000,68.67,68.8,67.76,68.7,1519231,0
+AKAM.US,D,20170202,000000,68.37,69.67,67.83,69.4,1311779,0
+AKAM.US,D,20170203,000000,69.85,69.85,69.01,69.55,1420030,0
+AKAM.US,D,20170206,000000,69.22,69.71,68.63,69.71,1542205,0
+AKAM.US,D,20170207,000000,70,71.34,69.581,71.12,3417206,0
+AKAM.US,D,20170208,000000,66.58,66.59,61.54,63.55,15847497,0
+AKAM.US,D,20170209,000000,63.83,64.58,63.61,63.85,4035558,0
+AKAM.US,D,20170210,000000,63.85,64.28,63.5,63.95,2463057,0
+AKAM.US,D,20170213,000000,64.2,64.2,63.35,63.6,1690907,0
+AKAM.US,D,20170214,000000,63.75,64.13,63.37,63.55,2143013,0
+AKAM.US,D,20170215,000000,63.3,64.095,63.21,63.9,1276027,0
+AKAM.US,D,20170216,000000,64.22,64.77,63.75,64.24,1653579,0
+AKAM.US,D,20170217,000000,63.83,63.87,62,62.34,3902615,0
+AKAM.US,D,20170221,000000,62.5,63.1452,62.46,62.64,1740974,0
+AKAM.US,D,20170222,000000,62.5,63.15,62.5,63.01,1280174,0
+AKAM.US,D,20170223,000000,63.05,63.13,62.64,62.7,884669,0
+AKAM.US,D,20170224,000000,62.5,62.885,62.39,62.87,1156700,0
+AKAM.US,D,20170227,000000,62.76,63.115,62.46,62.86,839608,0
+AKAM.US,D,20170228,000000,62.8,63.11,62.31,62.59,1326007,0
+AKAM.US,D,20170301,000000,62.82,63.59,62.79,63.38,1337726,0
+AKAM.US,D,20170302,000000,63.24,64.5,63.07,63.79,2131513,0
+AKAM.US,D,20170303,000000,63.55,63.55,63.13,63.36,1278836,0
+AKAM.US,D,20170306,000000,63.16,63.25,62.83,63.06,998214,0
+AKAM.US,D,20170307,000000,63.1,64.52,63.1,63.3,1554383,0
+AKAM.US,D,20170308,000000,63.3,63.85,62.96,63.55,1223325,0
+AKAM.US,D,20170309,000000,63.64,64.35,63.4,64.2,1319722,0
+AKAM.US,D,20170310,000000,64.37,64.74,63.76,64.22,1217130,0
+AKAM.US,D,20170313,000000,64.74,65.2,64.18,64.59,1341265,0
+AKAM.US,D,20170314,000000,64.53,64.95,63.54,63.63,1197993,0
+AKAM.US,D,20170315,000000,64,64.56,63.39,64.39,1327778,0
+AKAM.US,D,20170316,000000,64.71,64.93,64.43,64.63,1083760,0
+AKAM.US,D,20170317,000000,64.94,65.22,64.62,65,2676328,0
+AKAM.US,D,20170320,000000,64.96,65.04,64.33,64.86,922432,0
+AKAM.US,D,20170321,000000,65.41,65.65,62.92,62.95,2295918,0
+AKAM.US,D,20170322,000000,63.14,63.76,62.93,63.68,921366,0
+AKAM.US,D,20170323,000000,63.69,64.42,63.4,63.66,980728,0
+AKAM.US,D,20170324,000000,63.82,64.31,63.46,63.63,990051,0
+AKAM.US,D,20170327,000000,62.88,63.44,62.51,63.09,1828492,0
+AKAM.US,D,20170328,000000,63.06,63.61,63,63.25,2222367,0
+AKAM.US,D,20170329,000000,63.28,63.7,63.08,63.44,2056686,0
+AKAM.US,D,20170330,000000,63.17,64.07,60.37,60.53,5984322,0
+AKAM.US,D,20170331,000000,60.56,60.91,59.5,59.7,3505423,0
+AKAM.US,D,20170403,000000,59.74,59.99,57.86,58.1,3522721,0
+AKAM.US,D,20170404,000000,58.19,59.41,58.19,59.3,4246602,0
+AKAM.US,D,20170405,000000,59.3,59.73,58.65,58.8,1942251,0
+AKAM.US,D,20170406,000000,59.07,59.7,58.39,58.75,1844054,0
+AKAM.US,D,20170407,000000,58.65,58.74,57.995,58.1,2256905,0
+AKAM.US,D,20170410,000000,58.36,58.82,57.99,58.51,1909740,0
+AKAM.US,D,20170411,000000,58.62,59.23,58.43,59.01,2130245,0
+AKAM.US,D,20170412,000000,58.83,59.09,58.54,58.88,1384185,0
+AKAM.US,D,20170413,000000,58.83,59.2,58.51,58.8,1385668,0
+AKAM.US,D,20170417,000000,59.07,59.2,58.69,58.82,1119079,0
+AKAM.US,D,20170418,000000,58.77,59.3,58.72,58.95,968590,0
+AKAM.US,D,20170419,000000,59,59.91,58.96,59.68,1816993,0
+AKAM.US,D,20170420,000000,59.87,60.55,59.65,60.2,1498273,0
+AKAM.US,D,20170421,000000,60.39,60.52,60.01,60.28,818594,0
+AKAM.US,D,20170424,000000,60.86,61.73,60.79,61.39,1953578,0
+AKAM.US,D,20170425,000000,61.42,61.86,61.33,61.8,1745750,0
+AKAM.US,D,20170426,000000,61.81,62.43,61.57,62.24,1155722,0
+AKAM.US,D,20170427,000000,60.34,60.43,58.96,59.75,4224045,0
+AKAM.US,D,20170428,000000,59.79,60.96,59.53,60.94,1767750,0
+AKAM.US,D,20170501,000000,61.19,61.79,60.77,61.48,1597429,0
+AKAM.US,D,20170502,000000,61.59,62.58,60.97,62.5,2916804,0
+AKAM.US,D,20170503,000000,53.9,54.86,52.01,52.8,15060738,0
+AKAM.US,D,20170504,000000,53.13,54.0401,52.78,52.86,4589848,0
+AKAM.US,D,20170505,000000,52.86,52.86,51.8,52.13,3882009,0
+AKAM.US,D,20170508,000000,52.09,52.17,50.12,50.17,5950478,0
+AKAM.US,D,20170509,000000,50.48,50.71,50.16,50.4,4523746,0
+AKAM.US,D,20170510,000000,50.47,50.5,49.65,49.85,3707091,0
+AKAM.US,D,20170511,000000,49.76,50.07,49.425,49.85,2698375,0
+AKAM.US,D,20170512,000000,49.6,49.82,49.28,49.43,2287084,0
+AKAM.US,D,20170515,000000,49.5,50.07,49.5,49.83,2661880,0
+AKAM.US,D,20170516,000000,50.07,50.24,49.12,49.15,2782012,0
+AKAM.US,D,20170517,000000,48.8,48.85,47.46,47.5,4037600,0
+AKAM.US,D,20170518,000000,47.5,47.7,46.9,47,4305810,0
+AKAM.US,D,20170519,000000,47.18,47.66,47.05,47.38,2788522,0
+AKAM.US,D,20170522,000000,47.6,47.99,47.58,47.75,1704706,0
+AKAM.US,D,20170523,000000,47.86,47.91,47.315,47.41,2325973,0
+AKAM.US,D,20170524,000000,47.54,47.92,47.16,47.62,1957835,0
+AKAM.US,D,20170525,000000,47.68,48.395,47.5601,48.06,3859633,0
+AKAM.US,D,20170526,000000,48,48.17,47.14,47.39,1446053,0
+AKAM.US,D,20170530,000000,47.29,47.67,47.05,47.43,1617039,0
+AKAM.US,D,20170531,000000,47.52,47.565,46.81,47.14,1991329,0
+AKAM.US,D,20170601,000000,47.23,48.32,47.08,48.3,1922543,0
+AKAM.US,D,20170602,000000,48.69,48.79,48.07,48.53,2030731,0
+AKAM.US,D,20170605,000000,48.45,49.06,48.39,48.91,1918381,0
+AKAM.US,D,20170606,000000,48.89,49.06,48.3514,48.45,1696383,0
+AKAM.US,D,20170607,000000,48.49,48.75,48.19,48.54,2338531,0
+AKAM.US,D,20170608,000000,48.55,48.94,48.3,48.91,1368748,0
+AKAM.US,D,20170609,000000,49.12,49.33,47.635,48.13,1958434,0
+AKAM.US,D,20170612,000000,47.84,49.65,47.66,49.52,2927621,0
+AKAM.US,D,20170613,000000,49.96,50.65,49.56,49.63,2209669,0
+AKAM.US,D,20170614,000000,49.84,49.95,48.97,49.25,1858446,0
+AKAM.US,D,20170615,000000,48.88,49.36,48.71,49.19,1495515,0
+AKAM.US,D,20170616,000000,48.92,49.54,48.5,49.5,5036156,0
+AKAM.US,D,20170619,000000,49.86,50.24,49.34,49.49,1925861,0
+AKAM.US,D,20170620,000000,49.47,49.6805,48.61,48.64,1320403,0
+AKAM.US,D,20170621,000000,48.78,49.34,48.43,49.28,1502896,0
+AKAM.US,D,20170622,000000,49.19,50.61,48.97,50.02,2529471,0
+AKAM.US,D,20170623,000000,50.12,51.51,49.92,51.3,6358618,0
+AKAM.US,D,20170626,000000,51.3,51.65,50.5,50.87,1569546,0
+AKAM.US,D,20170627,000000,50.73,51.14,50,50,1778857,0
+AKAM.US,D,20170628,000000,50.26,50.8,50.06,50.63,1171154,0
+AKAM.US,D,20170629,000000,50.28,50.45,49.131,50.24,2711684,0
+AKAM.US,D,20170630,000000,50.53,50.53,49.64,49.81,1545754,0
+AKAM.US,D,20170703,000000,50.15,50.73,50.01,50.09,959422,0
+AKAM.US,D,20170705,000000,50.27,51.0201,50.01,50.95,1770144,0
+AKAM.US,D,20170706,000000,50.63,50.63,49.27,49.36,2522428,0
+AKAM.US,D,20170707,000000,49.55,50.13,49.18,49.23,2004569,0
+AKAM.US,D,20170710,000000,49.31,49.78,49.11,49.65,1472491,0
+AKAM.US,D,20170711,000000,49.63,50.27,49.5,49.83,1005221,0
+AKAM.US,D,20170712,000000,50.14,50.83,50.07,50.55,1508855,0
+AKAM.US,D,20170713,000000,50.64,50.64,50.06,50.08,1085527,0
+AKAM.US,D,20170714,000000,50.2,50.68,50.1,50.6,1187125,0
+AKAM.US,D,20170717,000000,50.89,52.46,50.89,51.77,2520351,0
+AKAM.US,D,20170718,000000,51.69,51.83,51.19,51.53,1742288,0
+AKAM.US,D,20170719,000000,51.63,52.24,51.58,52.1,1195547,0
+AKAM.US,D,20170720,000000,52.1,52.64,51.8,52.36,1360481,0
+AKAM.US,D,20170721,000000,52.25,52.45,51.81,52.13,1303036,0
+AKAM.US,D,20170724,000000,52.15,52.45,52.04,52.37,1613139,0
+AKAM.US,D,20170725,000000,52.36,53.45,52.08,53.28,3480226,0
+AKAM.US,D,20170726,000000,49.95,50,45.41,45.49,15148185,0
+AKAM.US,D,20170727,000000,45.67,46.99,45.41,46.01,4630042,0
+AKAM.US,D,20170728,000000,46.06,47.265,45.903,46.88,2988709,0
+AKAM.US,D,20170731,000000,46.97,47.28,46.25,47.14,2575847,0
+AKAM.US,D,20170801,000000,47.43,47.63,47.12,47.53,1984444,0
+AKAM.US,D,20170802,000000,47.43,47.56,46.95,47.51,1763714,0
+AKAM.US,D,20170803,000000,47.56,48.19,47.462,48.04,1871311,0
+AKAM.US,D,20170804,000000,48.1,48.42,47.81,47.87,1376038,0
+AKAM.US,D,20170807,000000,47.96,47.985,47.215,47.31,1579862,0
+AKAM.US,D,20170808,000000,47.17,47.68,46.9,47.27,1442455,0
+AKAM.US,D,20170809,000000,47.18,47.86,46.74,47.4,1627532,0
+AKAM.US,D,20170810,000000,47.05,47.2,46.31,46.31,1848903,0
+AKAM.US,D,20170811,000000,46.38,46.62,46.18,46.37,1419893,0
+AKAM.US,D,20170814,000000,46.59,47.29,46.46,46.82,1997012,0
+AKAM.US,D,20170815,000000,46.82,47.09,46.13,46.34,1686679,0
+AKAM.US,D,20170816,000000,46.41,46.74,45.87,46.29,1722707,0
+AKAM.US,D,20170817,000000,46.39,46.4,45.37,45.4,1505203,0
+AKAM.US,D,20170818,000000,45.46,45.86,45.18,45.36,1378991,0
+AKAM.US,D,20170821,000000,45.29,45.39,44.65,44.91,1317635,0
+AKAM.US,D,20170822,000000,45.04,45.89,45.04,45.81,1285985,0
+AKAM.US,D,20170823,000000,45.55,45.76,45.32,45.42,1141795,0
+AKAM.US,D,20170824,000000,45.51,45.67,45.1,45.23,1202555,0
+AKAM.US,D,20170825,000000,45.49,45.49,44.95,44.98,1760730,0
+AKAM.US,D,20170828,000000,45.06,45.25,44.91,45.14,1110360,0
+AKAM.US,D,20170829,000000,44.81,45.86,44.71,45.71,1986118,0
+AKAM.US,D,20170830,000000,45.72,46.53,45.64,46.47,1819623,0
+AKAM.US,D,20170831,000000,46.63,47.35,46.53,47.15,1721387,0
+AKAM.US,D,20170901,000000,47.28,47.65,47.0493,47.08,1149278,0
+AKAM.US,D,20170905,000000,46.86,47,45.81,46.17,1647131,0
+AKAM.US,D,20170906,000000,46.23,46.97,46.1,46.89,1566259,0
+AKAM.US,D,20170907,000000,46.98,47,46.61,46.8,1472448,0
+AKAM.US,D,20170908,000000,46.95,46.95,45.94,46,1698640,0
+AKAM.US,D,20170911,000000,46.29,46.62,46.22,46.47,1364320,0
+AKAM.US,D,20170912,000000,46.45,46.98,46.26,46.8,1306676,0
+AKAM.US,D,20170913,000000,46.74,46.91,46.53,46.68,1133846,0
+AKAM.US,D,20170914,000000,46.57,46.66,46.13,46.6,1521116,0
+AKAM.US,D,20170915,000000,46.56,47.36,46.49,47.34,2697404,0
+AKAM.US,D,20170918,000000,47.39,47.91,47.355,47.57,1397345,0
+AKAM.US,D,20170919,000000,47.77,47.82,47.29,47.69,1693626,0
+AKAM.US,D,20170920,000000,47.69,47.9,47.34,47.67,1405979,0
+AKAM.US,D,20170921,000000,47.59,47.89,47.5,47.52,1110105,0
+AKAM.US,D,20170922,000000,47.26,48.38,47.0101,48.33,1657146,0
+AKAM.US,D,20170925,000000,48.2,48.6,47.44,47.92,2562561,0
+AKAM.US,D,20170926,000000,48.21,48.3374,47.76,47.83,1869385,0
+AKAM.US,D,20170927,000000,48.12,48.13,47.44,47.75,1427331,0
+AKAM.US,D,20170928,000000,47.62,47.71,46.97,47.69,1780539,0
+AKAM.US,D,20170929,000000,47.59,48.82,47.584,48.73,1821078,0
+AKAM.US,D,20171002,000000,49.35,50.08,48.72,50,2610147,0
+AKAM.US,D,20171003,000000,50.14,50.635,49.91,50.5,1798064,0
+AKAM.US,D,20171004,000000,50.49,50.7,50.26,50.5,1373249,0
+AKAM.US,D,20171005,000000,50.6,50.86,50.34,50.78,1409547,0
+AKAM.US,D,20171006,000000,50.7,50.87,50.21,50.63,1352758,0
+AKAM.US,D,20171009,000000,50.59,50.5924,50.105,50.31,1186857,0
+AKAM.US,D,20171010,000000,50.73,51.11,50.59,51.03,1025171,0
+AKAM.US,D,20171011,000000,49.86,50.52,49.59,50.52,2436994,0
+AKAM.US,D,20171012,000000,50.41,50.93,50.22,50.52,1176963,0
+AKAM.US,D,20171013,000000,50.745,50.89,50.58,50.76,1508361,0
+AKAM.US,D,20171016,000000,50.84,51.1,50.7,50.73,1425760,0
+AKAM.US,D,20171017,000000,50.65,50.92,50.39,50.58,911521,0
+AKAM.US,D,20171018,000000,50.7,51.19,50.56,51,1319055,0
+AKAM.US,D,20171019,000000,50.92,51.68,50.83,51.65,1277996,0
+AKAM.US,D,20171020,000000,51.86,52.1,51.63,51.87,1901168,0
+AKAM.US,D,20171023,000000,51.89,52.09,51.41,51.46,2695360,0
+AKAM.US,D,20171024,000000,51.5,52.09,50.96,51.91,4739100,0
+AKAM.US,D,20171025,000000,55.65,56.85,53.84,54,10268242,0
+AKAM.US,D,20171026,000000,54.02,54.65,52.88,53.34,3685642,0
+AKAM.US,D,20171027,000000,53.99,53.99,52.29,53,2811536,0
+AKAM.US,D,20171030,000000,53.09,53.13,52.15,52.46,2073626,0
+AKAM.US,D,20171031,000000,52.4,52.6,52.2,52.25,1752756,0
+AKAM.US,D,20171101,000000,52.7,53.07,52.34,52.69,1610417,0
+AKAM.US,D,20171102,000000,52.55,52.61,51.79,52.29,1552882,0
+AKAM.US,D,20171103,000000,52.26,53.1,52.0169,53.01,1608695,0
+AKAM.US,D,20171106,000000,53.12,53.76,52.92,53.75,1304839,0
+AKAM.US,D,20171107,000000,54,54.02,53.5,53.76,1655749,0
+AKAM.US,D,20171108,000000,53.85,53.93,53.23,53.76,1437890,0
+AKAM.US,D,20171109,000000,53.66,53.87,53.01,53.85,1790242,0
+AKAM.US,D,20171110,000000,53.8,54.32,53.6974,54.26,1976354,0
+AKAM.US,D,20171113,000000,54.11,54.23,53.46,53.52,3014742,0
+AKAM.US,D,20171114,000000,53.43,53.87,53.08,53.75,1682775,0
+AKAM.US,D,20171115,000000,53.5,54.14,53.34,54.01,2435602,0
+AKAM.US,D,20171116,000000,54.21,55.295,53.9153,55.26,2761466,0
+AKAM.US,D,20171117,000000,55.37,55.56,55.18,55.44,3895119,0
+AKAM.US,D,20171120,000000,55.6,55.6,55,55.38,1921875,0
+AKAM.US,D,20171121,000000,55.61,55.7,55.35,55.67,1135170,0
+AKAM.US,D,20171122,000000,55.73,56,55.515,55.69,1701487,0
+AKAM.US,D,20171124,000000,56,56,55.59,55.79,435112,0
+AKAM.US,D,20171127,000000,55.25,55.72,54.39,55.35,4296969,0
+AKAM.US,D,20171128,000000,56.16,56.16,54.91,55.36,2516402,0
+AKAM.US,D,20171129,000000,55.7,56.04,55.06,55.32,1824465,0
+AKAM.US,D,20171130,000000,55.03,56.2,55.03,55.78,2274871,0
+AKAM.US,D,20171201,000000,55.43,55.88,54.74,55.79,2329258,0
+AKAM.US,D,20171204,000000,55.93,56.95,55.65,56.44,2517501,0
+AKAM.US,D,20171205,000000,56.78,56.86,56.15,56.44,1914781,0
+AKAM.US,D,20171206,000000,55.885,56.55,55.51,55.77,1725280,0
+AKAM.US,D,20171207,000000,55.65,56.51,55.51,56.44,1553890,0
+AKAM.US,D,20171208,000000,56.75,57.12,56.37,56.5,1804460,0
+AKAM.US,D,20171211,000000,56.59,57.01,56.31,56.55,2094682,0
+AKAM.US,D,20171212,000000,56.73,57.12,56.5,57.02,1605314,0
+AKAM.US,D,20171213,000000,56.98,57.18,56.56,56.66,2633169,0
+AKAM.US,D,20171214,000000,56.79,57.221,56.73,56.76,1750115,0
+AKAM.US,D,20171215,000000,56.9,57.99,56.72,57.76,10522223,0
+AKAM.US,D,20171218,000000,66.33,68.03,64.83,65.67,15309959,0
+AKAM.US,D,20171219,000000,65.87,67.71,65.1,66.82,5787527,0
+AKAM.US,D,20171220,000000,67.45,67.57,66.52,66.63,3078507,0
+AKAM.US,D,20171221,000000,66.43,66.77,65.66,65.84,2273501,0
+AKAM.US,D,20171222,000000,65.76,66.32,65.245,65.45,1666392,0
+AKAM.US,D,20171226,000000,65.58,65.87,65.04,65.42,2979817,0
+AKAM.US,D,20171227,000000,65.4,65.5,64.86,65.19,1280857,0
+AKAM.US,D,20171228,000000,65.29,65.55,64.92,65.43,1345186,0
+AKAM.US,D,20171229,000000,65.5,65.65,65.01,65.04,882048,0
+AKAM.US,D,20180102,000000,65.13,65.94,64.7,65.56,1426411,0
+AKAM.US,D,20180103,000000,65.27,66,65.1,65.94,2287733,0
+AKAM.US,D,20180104,000000,66.16,66.25,65.44,65.6,1870071,0
+AKAM.US,D,20180105,000000,65.7,65.86,65.4601,65.83,1055935,0
+AKAM.US,D,20180108,000000,65.95,66.09,65.21,65.87,1185988,0
+AKAM.US,D,20180109,000000,65.75,69.56,65.27,67.49,4528234,0
+AKAM.US,D,20180110,000000,67.56,67.97,66.2495,66.33,2098469,0
+AKAM.US,D,20180111,000000,65.33,65.91,64.36,65.21,2858864,0
+AKAM.US,D,20180112,000000,65.32,65.66,65.07,65.52,1083351,0
+AKAM.US,D,20180116,000000,65.53,65.555,64.18,64.5,3753923,0
+AKAM.US,D,20180117,000000,64.94,65.4,64.53,65.4,1144932,0
+AKAM.US,D,20180118,000000,65.04,65.43,64.91,65.08,971649,0
+AKAM.US,D,20180119,000000,65.3,65.87,65.07,65.63,1355568,0
+AKAM.US,D,20180122,000000,65.41,65.65,65.03,65.65,1309923,0
+AKAM.US,D,20180123,000000,65.65,66.4,65.65,66,922625,0
+AKAM.US,D,20180124,000000,66.28,66.46,65.85,66.02,1164217,0
+AKAM.US,D,20180125,000000,66.41,67.15,65.9455,66.87,1277131,0
+AKAM.US,D,20180126,000000,67.1,67.87,66.97,67.62,1490294,0
+AKAM.US,D,20180129,000000,67.39,67.7284,66.981,67.25,1315764,0
+AKAM.US,D,20180130,000000,66.56,67.2,65.98,66.56,1819695,0
+AKAM.US,D,20180131,000000,67,68.3,66.59,66.99,1957584,0
+AKAM.US,D,20180201,000000,66.42,67.9,65.75,67.54,1381744,0
+AKAM.US,D,20180202,000000,67.28,67.3,65.37,65.72,1514427,0
+AKAM.US,D,20180205,000000,65.34,66,62.7,62.81,2139095,0
+AKAM.US,D,20180206,000000,61.7,64.04,61.41,63.67,3249136,0
+AKAM.US,D,20180207,000000,67.75,68.65,64.31,64.53,9616751,0
+AKAM.US,D,20180208,000000,64.79,64.96,62.46,62.49,2424799,0
+AKAM.US,D,20180209,000000,63.05,64.63,61,64.13,2452611,0
+AKAM.US,D,20180212,000000,64.65,65.47,63.9,64.94,1609770,0
+AKAM.US,D,20180213,000000,64.55,65,64.42,64.49,1625306,0
+AKAM.US,D,20180214,000000,64.57,67.15,64.51,66.85,1974305,0
+AKAM.US,D,20180215,000000,66.81,67.43,66.61,67.4,1474297,0
+AKAM.US,D,20180216,000000,67,67.95,66.82,66.89,1170537,0
+AKAM.US,D,20180220,000000,66.52,67.37,66.28,66.77,1371630,0
+AKAM.US,D,20180221,000000,66.97,67.78,66.28,66.32,1769277,0
+AKAM.US,D,20180222,000000,66.42,67.11,66.04,66.25,1060143,0
+AKAM.US,D,20180223,000000,66.52,67.37,66.38,67.36,929865,0
+AKAM.US,D,20180226,000000,67.56,69,67.56,68.6,1347111,0
+AKAM.US,D,20180227,000000,68.5,68.93,67.39,68.24,1259023,0
+AKAM.US,D,20180228,000000,68.7,69,67.46,67.46,1040242,0
+AKAM.US,D,20180301,000000,67.44,68.74,67.15,67.92,1258684,0
+AKAM.US,D,20180302,000000,66.93,69.5,66.67,69.43,1493030,0
+AKAM.US,D,20180305,000000,68.84,70.115,68.2782,69.81,1398682,0
+AKAM.US,D,20180306,000000,70,70.7,69.46,69.94,1002078,0
+AKAM.US,D,20180307,000000,69.5,70.42,69.36,69.99,2000355,0
+AKAM.US,D,20180308,000000,70.5,75.19,70.3001,75.08,4378303,0
+AKAM.US,D,20180309,000000,76.72,78.28,73.98,76.07,3748122,0
+AKAM.US,D,20180312,000000,75.87,75.99,74.551,74.97,1299608,0
+AKAM.US,D,20180313,000000,75.1,75.6,73.15,73.3,1428366,0
+AKAM.US,D,20180314,000000,73.12,73.6,72.69,73.25,987354,0
+AKAM.US,D,20180315,000000,74.8,75.38,74.0891,74.71,1851968,0
+AKAM.US,D,20180316,000000,74.52,74.87,74,74.02,2620622,0
+AKAM.US,D,20180319,000000,73.51,74,71.99,72.49,1324281,0
+AKAM.US,D,20180320,000000,72.54,73.79,72.54,73.68,1288573,0
+AKAM.US,D,20180321,000000,73.73,73.9,73.135,73.39,927070,0
+AKAM.US,D,20180322,000000,72.76,73.19,71.62,71.65,848814,0
+AKAM.US,D,20180323,000000,71.69,72.41,70.1,70.19,1211357,0
+AKAM.US,D,20180326,000000,71.34,72.35,70.37,72.18,1070116,0
+AKAM.US,D,20180327,000000,72.26,72.6826,70.28,70.75,932108,0
+AKAM.US,D,20180328,000000,70.68,71.43,69.86,70.05,5695431,0
+AKAM.US,D,20180329,000000,70.82,71.52,70.03,70.98,2001076,0
+AKAM.US,D,20180402,000000,70.81,70.81,68.81,69.25,1411445,0
+AKAM.US,D,20180403,000000,69.5,70.27,69.31,70.12,1493969,0
+AKAM.US,D,20180404,000000,68.83,70.62,68.5,70.41,1692194,0
+AKAM.US,D,20180405,000000,71.17,72.59,70.8,72.29,1513883,0
+AKAM.US,D,20180406,000000,71.38,71.44,69.14,69.34,1433715,0
+AKAM.US,D,20180409,000000,69.86,71.61,69.79,70.46,1121961,0
+AKAM.US,D,20180410,000000,71.31,72.71,71.02,72.49,1251667,0
+AKAM.US,D,20180411,000000,71.59,72.57,71.47,71.59,800226,0
+AKAM.US,D,20180412,000000,72.13,72.6,71.82,71.92,968419,0
+AKAM.US,D,20180413,000000,72.24,72.24,71.1001,71.43,1237222,0
+AKAM.US,D,20180416,000000,71.98,72.24,71.42,71.64,882418,0
+AKAM.US,D,20180417,000000,71.99,72.77,71.75,72.49,935627,0
+AKAM.US,D,20180418,000000,72.55,73.19,72.275,72.85,1050092,0
+AKAM.US,D,20180419,000000,72.48,73.12,71.88,72.46,695920,0
+AKAM.US,D,20180420,000000,72.71,73,71.14,71.3,832302,0
+AKAM.US,D,20180423,000000,71.61,72.27,71.08,71.67,704087,0
+AKAM.US,D,20180424,000000,72,72.24,70.31,70.97,1174719,0
+AKAM.US,D,20180425,000000,71.14,71.14,69.78,70.78,918300,0
+AKAM.US,D,20180426,000000,71.03,71.89,70.76,71.53,817103,0
+AKAM.US,D,20180427,000000,71.84,71.8712,71.04,71.1,692530,0
+AKAM.US,D,20180430,000000,71.51,72.225,71.05,71.65,3787824,0
+AKAM.US,D,20180501,000000,74,74.5,68.931,70.84,4723504,0
+AKAM.US,D,20180502,000000,70.78,71.9,70.78,71.65,1902413,0
+AKAM.US,D,20180503,000000,71.3,71.6,70.4,71.45,1381769,0
+AKAM.US,D,20180504,000000,71,72.32,70.2,72.01,1142621,0
+AKAM.US,D,20180507,000000,72.18,73.13,71.9,73.12,1311440,0
+AKAM.US,D,20180508,000000,73.54,73.9,73.12,73.68,1515893,0
+AKAM.US,D,20180509,000000,73.95,77.39,73.77,77.3,2720062,0
+AKAM.US,D,20180510,000000,77.33,77.59,76.07,76.36,2256265,0
+AKAM.US,D,20180511,000000,76.36,76.9,76.08,76.3,952866,0
+AKAM.US,D,20180514,000000,76.65,77.27,76.42,76.69,2038639,0
+AKAM.US,D,20180515,000000,76.37,76.67,75.6,76.29,1123921,0
+AKAM.US,D,20180516,000000,76.08,76.49,74.18,74.59,2420025,0
+AKAM.US,D,20180517,000000,75.54,76.26,75.25,76.09,6090394,0
+AKAM.US,D,20180518,000000,75.84,76,75.11,75.34,1423635,0
+AKAM.US,D,20180521,000000,75.88,76.68,75.545,76.46,1676261,0
+AKAM.US,D,20180522,000000,77.64,78.25,76.26,76.39,1590522,0
+AKAM.US,D,20180523,000000,75.78,77.045,75.69,77.02,1257581,0
+AKAM.US,D,20180524,000000,77.31,77.89,77.07,77.48,1855843,0
+AKAM.US,D,20180525,000000,77.08,77.44,76.28,76.51,1128499,0
+AKAM.US,D,20180529,000000,76.39,77.19,75.17,75.82,1713412,0
+AKAM.US,D,20180530,000000,76.11,76.629,75.37,76.08,3063465,0
+AKAM.US,D,20180531,000000,76.02,76.02,75,75.38,2683714,0
+AKAM.US,D,20180601,000000,75.7,76.47,75.54,76,2820773,0
+AKAM.US,D,20180604,000000,76,77.09,75.8811,77.07,2451756,0
+AKAM.US,D,20180605,000000,77.35,79.41,77.305,78.99,4148639,0
+AKAM.US,D,20180606,000000,79.1,79.3,77.21,78.01,2594395,0
+AKAM.US,D,20180607,000000,78.26,78.75,77.81,78.28,1958887,0
+AKAM.US,D,20180608,000000,78,78.58,77.281,78.48,2522002,0
+AKAM.US,D,20180611,000000,78.54,79.58,78.5,79.26,1398967,0
+AKAM.US,D,20180612,000000,79.42,80.7,79.08,80.57,2964058,0
+AKAM.US,D,20180613,000000,80.41,81.38,80.21,80.95,1956712,0
+AKAM.US,D,20180614,000000,81.11,81.56,80.77,80.86,2136425,0
+AKAM.US,D,20180615,000000,80.56,81.98,80.26,81.97,3554151,0
+AKAM.US,D,20180618,000000,81.51,82.71,81.02,82.58,2088688,0
+AKAM.US,D,20180619,000000,81.81,82.21,80.89,81.68,2608017,0
+AKAM.US,D,20180620,000000,81.89,82.98,81.75,82.3,1529567,0
+AKAM.US,D,20180621,000000,82.37,83.08,81.3654,81.69,2196620,0
+AKAM.US,D,20180622,000000,81.85,81.85,79.72,80.32,5841386,0
+AKAM.US,D,20180625,000000,79.6,79.6,77.51,77.65,3333218,0
+AKAM.US,D,20180626,000000,74.49,76.1,73.48,75.72,4634780,0
+AKAM.US,D,20180627,000000,74.53,76.14,72.43,72.46,4369719,0
+AKAM.US,D,20180628,000000,71.05,72.97,71.021,72.48,2159263,0
+AKAM.US,D,20180629,000000,72.51,74.01,72.09,73.23,2839958,0
+AKAM.US,D,20180702,000000,72.68,74.52,72.19,74.44,2403325,0
+AKAM.US,D,20180703,000000,75,75,73.89,74.23,1251111,0
+AKAM.US,D,20180705,000000,73.62,74.5799,73.45,74.34,1555885,0
+AKAM.US,D,20180706,000000,74.39,75.33,74.03,75.17,1251674,0
+AKAM.US,D,20180709,000000,75.8,76.38,75.27,76.23,1440433,0
+AKAM.US,D,20180710,000000,76.11,76.315,75.251,75.83,1221845,0
+AKAM.US,D,20180711,000000,75.18,76.51,74.59,76.49,1369905,0
+AKAM.US,D,20180712,000000,77.08,77.73,76.52,77.67,909916,0
+AKAM.US,D,20180713,000000,76.96,77.38,76.21,77.32,1036229,0
+AKAM.US,D,20180716,000000,77.53,78.06,77.31,77.68,1048875,0
+AKAM.US,D,20180717,000000,77.22,78.78,77.2,78.63,1117279,0
+AKAM.US,D,20180718,000000,78.83,78.83,78.01,78.12,1145179,0
+AKAM.US,D,20180719,000000,77.96,78.37,77.73,78.24,1009763,0
+AKAM.US,D,20180720,000000,78.57,79.18,78.05,78.91,1308630,0
+AKAM.US,D,20180723,000000,78.44,79.8,78.12,79.75,1240514,0
+AKAM.US,D,20180724,000000,79.9,80,79.03,79.22,1700939,0
+AKAM.US,D,20180725,000000,79.45,80.76,78.522,80.13,2663450,0
+AKAM.US,D,20180726,000000,79.5,80.79,79.3972,80.73,1540529,0
+AKAM.US,D,20180727,000000,80.93,81.24,79.1884,79.64,1333643,0
+AKAM.US,D,20180730,000000,79.51,79.51,75.16,75.29,2958904,0
+AKAM.US,D,20180731,000000,75.27,75.99,74.7135,75.26,2372314,0
+AKAM.US,D,20180801,000000,70.26,72,69.38,71.63,7981067,0
+AKAM.US,D,20180802,000000,70.1,74.48,70.1,74.28,3034500,0
+AKAM.US,D,20180803,000000,74.25,75,73.92,74.61,1558575,0
+AKAM.US,D,20180806,000000,74.54,75.51,74.54,75.32,2210934,0
+AKAM.US,D,20180807,000000,75.41,75.88,74.31,75.67,1482387,0
+AKAM.US,D,20180808,000000,75.24,76.89,75.14,76.62,1753713,0
+AKAM.US,D,20180809,000000,76.62,77.58,76.4601,76.84,1819317,0
+AKAM.US,D,20180810,000000,75.9,76.87,74.58,74.66,1865884,0
+AKAM.US,D,20180813,000000,72.71,73.54,71.93,72,1904540,0
+AKAM.US,D,20180814,000000,72.24,72.79,71.75,72.2,1962344,0
+AKAM.US,D,20180815,000000,71.55,72.555,70.81,71.69,2453973,0
+AKAM.US,D,20180816,000000,72.38,72.515,71.11,71.39,1793549,0
+AKAM.US,D,20180817,000000,71.26,71.615,70.9,71.44,1463022,0
+AKAM.US,D,20180820,000000,71.85,72.74,71.52,72.51,2134678,0
+AKAM.US,D,20180821,000000,72.62,73.3434,72.51,72.78,964106,0
+AKAM.US,D,20180822,000000,72.75,73.465,72.75,73.11,872476,0
+AKAM.US,D,20180823,000000,73.05,73.59,72.36,73.07,1065738,0
+AKAM.US,D,20180824,000000,73.22,73.78,73.02,73.4,1084628,0
+AKAM.US,D,20180827,000000,73.92,74.55,73.67,74.51,904170,0
+AKAM.US,D,20180828,000000,74.76,75.285,74.37,74.45,841409,0
+AKAM.US,D,20180829,000000,74.56,75.36,74.03,75.23,1007057,0
+AKAM.US,D,20180830,000000,75.12,75.23,74.4,74.71,726868,0
+AKAM.US,D,20180831,000000,74.63,75.25,74.42,75.14,1146299,0
+AKAM.US,D,20180904,000000,74.66,74.82,74.19,74.74,816372,0
+AKAM.US,D,20180905,000000,74.51,74.53,73.08,73.69,1095549,0
+AKAM.US,D,20180906,000000,73.63,74.535,73.3934,74.28,890279,0
+AKAM.US,D,20180907,000000,73.62,74.88,73.15,74.51,854212,0
+AKAM.US,D,20180910,000000,75.84,77.13,75.68,76.75,1458870,0
+AKAM.US,D,20180911,000000,76.53,77.35,76.24,76.9,829969,0
+AKAM.US,D,20180912,000000,76.7,76.9401,75.68,76.01,1021981,0
+AKAM.US,D,20180913,000000,76.59,76.836,75.67,76.16,864383,0
+AKAM.US,D,20180914,000000,76.19,76.3,75.02,75.8,1525514,0
+AKAM.US,D,20180917,000000,75.67,75.99,74.15,74.28,1409306,0
+AKAM.US,D,20180918,000000,74.14,75.39,74.14,74.33,977848,0
+AKAM.US,D,20180919,000000,74.14,74.865,73.44,73.74,1201180,0
+AKAM.US,D,20180920,000000,73.65,74.42,73.65,74.17,1110694,0
+AKAM.US,D,20180921,000000,74.5,74.65,73.42,73.5,2397829,0
+AKAM.US,D,20180924,000000,73.28,73.41,72.27,72.87,1328959,0
+AKAM.US,D,20180925,000000,72.81,73.5,72.75,72.83,1388717,0
+AKAM.US,D,20180926,000000,73.15,73.46,72.35,72.51,1685333,0
+AKAM.US,D,20180927,000000,72.72,73.17,72.35,72.41,1011064,0
+AKAM.US,D,20180928,000000,72.36,73.18,72.28,73.15,1722431,0
+AKAM.US,D,20181001,000000,73.39,73.39,71.285,71.53,1035528,0
+AKAM.US,D,20181002,000000,71.15,71.33,69.06,69.41,2994225,0
+AKAM.US,D,20181003,000000,69.85,70.26,69.48,69.79,2014976,0
+AKAM.US,D,20181004,000000,68.85,68.85,66.09,66.32,3730940,0
+AKAM.US,D,20181005,000000,66.3,66.88,65.4,66.24,2194845,0
+AKAM.US,D,20181008,000000,65.94,66.14,64.49,65.38,1973663,0
+AKAM.US,D,20181009,000000,65.19,65.86,64.79,64.93,1269645,0
+AKAM.US,D,20181010,000000,64.63,65,62.45,62.5,2819951,0
+AKAM.US,D,20181011,000000,62.26,63.79,61.34,61.34,2126657,0
+AKAM.US,D,20181012,000000,62.7,63.37,61.79,63,2194883,0
+AKAM.US,D,20181015,000000,62.75,64.04,62.24,63.3,2734557,0
+AKAM.US,D,20181016,000000,63.98,65.28,63.43,65.2,1455839,0
+AKAM.US,D,20181017,000000,65.36,65.77,64.84,65.69,2105188,0
+AKAM.US,D,20181018,000000,65.5,65.62,64.19,64.5,2313172,0
+AKAM.US,D,20181019,000000,64.73,65.52,64,64.24,2038637,0
+AKAM.US,D,20181022,000000,64.57,65.38,64.09,65.18,1340382,0
+AKAM.US,D,20181023,000000,63.98,64.55,63.33,64.22,1917378,0
+AKAM.US,D,20181024,000000,64.27,64.8,62.2,62.28,1423730,0
+AKAM.US,D,20181025,000000,62.87,63.93,62.6794,63.29,1951003,0
+AKAM.US,D,20181026,000000,62.39,63.24,61.49,61.97,2261449,0
+AKAM.US,D,20181029,000000,63,63.94,60.96,62.05,2638660,0
+AKAM.US,D,20181030,000000,69.97,73.2103,68.57,72.55,10368432,0
+AKAM.US,D,20181031,000000,73.34,73.99,72.14,72.25,4014102,0
+AKAM.US,D,20181101,000000,72.51,72.64,70.79,72.29,3156949,0
+AKAM.US,D,20181102,000000,72.65,72.97,71.11,71.76,1841928,0
+AKAM.US,D,20181105,000000,71.2,71.31,68.1,68.95,3370787,0
+AKAM.US,D,20181106,000000,68.73,69.84,68.6,69.83,1805557,0
+AKAM.US,D,20181107,000000,70.29,71.85,70.125,71.55,2090764,0
+AKAM.US,D,20181108,000000,71.46,72.55,71.2,72.18,2422495,0
+AKAM.US,D,20181109,000000,71.95,72,69.97,70.94,1833225,0
+AKAM.US,D,20181112,000000,70.71,71.21,68.93,69.08,1843073,0
+AKAM.US,D,20181113,000000,69.18,69.85,68.78,69.19,1833209,0
+AKAM.US,D,20181114,000000,69.54,70.0197,68.04,68.41,1004193,0
+AKAM.US,D,20181115,000000,68.25,69.55,67.66,69.46,1347705,0
+AKAM.US,D,20181116,000000,69.12,70.14,68.75,69.87,1179584,0
+AKAM.US,D,20181119,000000,69.84,70.32,67.99,68.27,1489663,0
+AKAM.US,D,20181120,000000,67.24,68.29,66,66.67,1411242,0
+AKAM.US,D,20181121,000000,67.29,68.57,67.17,67.88,1677916,0
+AKAM.US,D,20181123,000000,67.17,68.31,67.0025,67.79,437607,0
+AKAM.US,D,20181126,000000,68.38,68.5,67.44,68.4,1376696,0
+AKAM.US,D,20181127,000000,68.07,68.26,67.07,67.57,1871317,0
+AKAM.US,D,20181128,000000,68.18,69.96,67.91,69.6,2342764,0
+AKAM.US,D,20181129,000000,69.23,69.31,67.72,68.11,2124002,0
+AKAM.US,D,20181130,000000,68.32,69.54,68.05,68.75,1695111,0
+AKAM.US,D,20181203,000000,69.71,70.46,68.99,70.24,2471755,0
+AKAM.US,D,20181204,000000,69.91,70.31,68.14,68.71,1939349,0
+AKAM.US,D,20181206,000000,67.81,69.68,67.01,69.02,2167768,0
+AKAM.US,D,20181207,000000,68.94,69.18,66.16,66.65,2093627,0
+AKAM.US,D,20181210,000000,66.55,67.53,66.07,67.28,1380342,0
+AKAM.US,D,20181211,000000,68.08,68.74,66.72,67.42,1285106,0
+AKAM.US,D,20181212,000000,68.23,68.9,67.83,68.03,1660657,0
+AKAM.US,D,20181213,000000,68.17,68.28,66.49,67.25,1625438,0
+AKAM.US,D,20181214,000000,66.51,67.44,65.05,65.1,1522742,0
+AKAM.US,D,20181217,000000,65.01,65.63,63.25,64.21,2419492,0
+AKAM.US,D,20181218,000000,64.62,65.16,63.7,64.35,1665111,0
+AKAM.US,D,20181219,000000,64.73,65.6,62.29,63.02,2092556,0
+AKAM.US,D,20181220,000000,62.64,63.28,61.36,62.3,2027430,0
+AKAM.US,D,20181221,000000,62.44,63.25,59.46,59.8,3667461,0
+AKAM.US,D,20181224,000000,59.49,60.01,58.33,58.33,961220,0
+AKAM.US,D,20181226,000000,58.94,60.99,58.49,60.98,1346562,0
+AKAM.US,D,20181227,000000,60.21,61.69,59.5,61.65,1294671,0
+AKAM.US,D,20181228,000000,62.24,62.58,60.82,61.05,1247287,0
+AKAM.US,D,20181231,000000,61.31,61.58,60.35,61.08,1387145,0
+AKAM.US,D,20190102,000000,58.87,59.5,57.53,59.01,2297833,0
+AKAM.US,D,20190103,000000,58.25,58.83,57.18,57.7,1786056,0
+AKAM.US,D,20190104,000000,58.44,60.1,58.18,59.38,2563400,0
+AKAM.US,D,20190107,000000,59.53,61.57,59.36,61.24,2184080,0
+AKAM.US,D,20190108,000000,61.74,62.49,61.06,62.45,1424581,0
+AKAM.US,D,20190109,000000,63.78,63.98,62.31,63.26,1395071,0
+AKAM.US,D,20190110,000000,62.71,63.19,62.32,63.13,1278668,0
+AKAM.US,D,20190111,000000,62.94,63.5,62.86,63.1,895296,0
+AKAM.US,D,20190114,000000,62.45,63.09,62.16,62.69,801773,0
+AKAM.US,D,20190115,000000,64.26,64.45,63.33,63.44,1799070,0
+AKAM.US,D,20190116,000000,63.34,63.99,63.34,63.82,1198619,0
+AKAM.US,D,20190117,000000,63.68,65.19,63.47,64.83,1977914,0
+AKAM.US,D,20190118,000000,65.36,65.95,64.91,65.79,1264430,0
+AKAM.US,D,20190122,000000,65.38,65.5,64.08,64.51,1168290,0
+AKAM.US,D,20190123,000000,64.57,64.895,63.75,64.35,966064,0
+AKAM.US,D,20190124,000000,64.4,64.91,64,64.57,946283,0
+AKAM.US,D,20190125,000000,65,65.805,64.96,65.44,1172978,0
+AKAM.US,D,20190128,000000,64.87,65.02,64.28,65,1232232,0
+AKAM.US,D,20190129,000000,65,65.23,64.07,64.17,852761,0
+AKAM.US,D,20190130,000000,64.33,64.81,63.78,64.69,859204,0
+AKAM.US,D,20190131,000000,64.85,65.5,64.41,65.1,1635219,0
+AKAM.US,D,20190201,000000,65,65.54,64.4967,65.52,1426935,0
+AKAM.US,D,20190204,000000,65.59,67.08,65.59,67.04,1146254,0
+AKAM.US,D,20190205,000000,67.31,68.3,67.28,68.17,1474270,0
+AKAM.US,D,20190206,000000,68.09,68.4999,67.48,67.51,1379186,0
+AKAM.US,D,20190207,000000,67.11,67.15,65.89,66.59,1047680,0
+AKAM.US,D,20190208,000000,66.13,67.1,66.0628,67.09,962857,0
+AKAM.US,D,20190211,000000,67.25,68.54,67.25,68.51,1863684,0
+AKAM.US,D,20190212,000000,68.81,69.87,68.27,69.33,2786404,0
+AKAM.US,D,20190213,000000,70.35,71.2,68.33,70.37,4038238,0
+AKAM.US,D,20190214,000000,70.16,70.94,69.78,70.78,1409221,0
+AKAM.US,D,20190215,000000,71.24,71.38,69.97,70.09,1399465,0
+AKAM.US,D,20190219,000000,69.73,70.765,69.3,70.47,1456725,0
+AKAM.US,D,20190220,000000,70.8,70.8,69.3,69.83,1082818,0
+AKAM.US,D,20190221,000000,69.73,70.04,68.66,68.82,1286851,0
+AKAM.US,D,20190222,000000,68.74,69.89,68.6,69.86,1016205,0
+AKAM.US,D,20190225,000000,70.37,70.71,69.43,69.54,798155,0
+AKAM.US,D,20190226,000000,69.43,69.9333,69.23,69.6,1026762,0
+AKAM.US,D,20190227,000000,69.4,69.82,68.89,69.28,817850,0
+AKAM.US,D,20190228,000000,69.11,70.085,69.11,69.66,1452650,0
+AKAM.US,D,20190301,000000,70.06,71.485,69.74,71.09,1633844,0
+AKAM.US,D,20190304,000000,71.55,71.79,69.71,70.29,994987,0
+AKAM.US,D,20190305,000000,70.21,70.985,69.8,70.55,1282136,0
+AKAM.US,D,20190306,000000,70.62,71.675,70.51,71.54,1658355,0
+AKAM.US,D,20190307,000000,71.09,71.145,70.015,70.47,1353426,0
+AKAM.US,D,20190308,000000,69.71,70.65,69.33,70.3,867440,0
+AKAM.US,D,20190311,000000,70.67,71.97,70.56,71.94,1145455,0
+AKAM.US,D,20190312,000000,72,72.8,71.63,72.18,1372610,0
+AKAM.US,D,20190313,000000,72.37,73.04,72.285,72.72,1008040,0
+AKAM.US,D,20190314,000000,72.66,73.13,72.275,72.71,893032,0
+AKAM.US,D,20190315,000000,72.89,73.21,72.39,72.47,1363517,0
+AKAM.US,D,20190318,000000,72.57,73,71.78,72.21,827254,0
+AKAM.US,D,20190319,000000,72.42,72.93,72.2203,72.59,1099931,0
+AKAM.US,D,20190320,000000,72.6,73.03,72.1702,72.52,1383507,0
+AKAM.US,D,20190321,000000,72.14,73.675,72.13,73.44,1021690,0
+AKAM.US,D,20190322,000000,73.09,73.4295,71.16,71.23,1025945,0
+AKAM.US,D,20190325,000000,68.23,69.26,67.28,69.12,2553916,0
+AKAM.US,D,20190326,000000,69.53,70.85,69.47,69.82,1307561,0
+AKAM.US,D,20190327,000000,69.77,71.02,69.26,70.78,1494216,0
+AKAM.US,D,20190328,000000,71.04,71.41,70.27,71.09,929600,0
+AKAM.US,D,20190329,000000,71.68,71.87,71.28,71.71,871745,0
+AKAM.US,D,20190401,000000,72.24,73.1,72.085,73,919019,0
+AKAM.US,D,20190402,000000,73,73.05,72.22,72.73,1226618,0
+AKAM.US,D,20190403,000000,73.19,73.78,72.73,73.45,704504,0
+AKAM.US,D,20190404,000000,73.61,73.71,72.33,73.39,567103,0
+AKAM.US,D,20190405,000000,73.56,74.08,73.36,74.07,840402,0
+AKAM.US,D,20190408,000000,73.98,74.5,73.47,74.47,582828,0
+AKAM.US,D,20190409,000000,74.16,74.6,74.1025,74.32,839185,0
+AKAM.US,D,20190410,000000,74.34,75.42,74.34,75.09,1040537,0
+AKAM.US,D,20190411,000000,75.1,75.74,74.7696,75.43,632638,0
+AKAM.US,D,20190412,000000,75.8,77.1,75.63,77.05,1576426,0
+AKAM.US,D,20190415,000000,76.77,77,75.59,76.65,1447763,0
+AKAM.US,D,20190416,000000,77.13,77.19,76.32,76.61,1039827,0
+AKAM.US,D,20190417,000000,77,77.25,75.75,76.03,1047815,0
+AKAM.US,D,20190418,000000,75.6,75.7,74.86,75.34,1185685,0
+AKAM.US,D,20190422,000000,75.52,76.77,75.52,76.69,820598,0
+AKAM.US,D,20190423,000000,76.87,77.73,76.45,77.66,883622,0
+AKAM.US,D,20190424,000000,77.96,78.7,77.92,78.14,808920,0
+AKAM.US,D,20190425,000000,78.15,78.8,77.02,78.62,978133,0
+AKAM.US,D,20190426,000000,78.5,79.075,78.455,78.86,899910,0
+AKAM.US,D,20190429,000000,78.95,79.75,78.87,79.35,1229272,0
+AKAM.US,D,20190430,000000,79.37,80.09,79.001,80.06,2549026,0
+AKAM.US,D,20190501,000000,86.01,86.19,80.65,81.04,4597552,0
+AKAM.US,D,20190502,000000,80.95,81.05,78.67,80.27,1730073,0
+AKAM.US,D,20190503,000000,80.4,80.88,79.47,80.03,1029922,0
+AKAM.US,D,20190506,000000,78.5,79.04,77.19,78.96,1604183,0
+AKAM.US,D,20190507,000000,78.14,78.58,76.78,77.31,1451117,0
+AKAM.US,D,20190508,000000,77,77.61,76.42,76.97,971119,0
+AKAM.US,D,20190509,000000,76.17,76.52,75.33,76.15,1203100,0
+AKAM.US,D,20190510,000000,75.86,76.86,74.81,76.63,900867,0
+AKAM.US,D,20190513,000000,74.68,75.48,74.06,74.45,1006533,0
+AKAM.US,D,20190514,000000,74.92,76.38,74.92,75.72,871102,0
+AKAM.US,D,20190515,000000,75.04,76.96,75.04,76.62,843797,0
+AKAM.US,D,20190516,000000,76.88,78.5,76.63,77.92,1000216,0
+AKAM.US,D,20190517,000000,77.04,78.1,76.83,77.55,847032,0
+AKAM.US,D,20190520,000000,76.83,77.68,76.55,76.9,955444,0
+AKAM.US,D,20190521,000000,77.5,78.13,77.42,77.9,703308,0
+AKAM.US,D,20190522,000000,77.73,79.29,77.53,79.14,1126903,0
+AKAM.US,D,20190523,000000,78.5,78.86,77.355,77.76,1104205,0
+AKAM.US,D,20190524,000000,78.17,78.4,76.79,77.89,750887,0
+AKAM.US,D,20190528,000000,78.23,79.07,77.8,77.83,855105,0
+AKAM.US,D,20190529,000000,77.44,77.89,76.92,77.4,709062,0
+AKAM.US,D,20190530,000000,77.68,78.1,76.55,76.81,698300,0
+AKAM.US,D,20190531,000000,76,76.33,75.08,75.36,1227636,0
+AKAM.US,D,20190603,000000,74.7,75.3,73.19,73.66,1605653,0
+AKAM.US,D,20190604,000000,74.16,75.93,73.91,75.92,1049772,0
+AKAM.US,D,20190605,000000,76.48,78.12,76.34,78.05,1023636,0
+AKAM.US,D,20190606,000000,78.12,78.37,77.32,78.18,693294,0
+AKAM.US,D,20190607,000000,78.5,79.74,77.569,79.42,917947,0
+AKAM.US,D,20190610,000000,79.99,80.99,79.43,79.55,860039,0
+AKAM.US,D,20190611,000000,80.37,80.85,78.84,79.41,667362,0
+AKAM.US,D,20190612,000000,79.1,79.68,78.79,79.35,822205,0
+AKAM.US,D,20190613,000000,79.6,80.05,78.85,79.19,586179,0
+AKAM.US,D,20190614,000000,79.16,79.21,78.08,78.62,869274,0
+AKAM.US,D,20190617,000000,78.54,78.54,76.3873,76.58,1246181,0
+AKAM.US,D,20190618,000000,77.55,78.39,77.02,78.24,1297349,0
+AKAM.US,D,20190619,000000,78.52,79.66,78.05,79.58,939569,0
+AKAM.US,D,20190620,000000,80.39,80.78,79.48,79.88,1147952,0
+AKAM.US,D,20190621,000000,79.81,80,78.29,78.55,3469736,0
+AKAM.US,D,20190624,000000,78.72,79.33,78.44,78.74,1069892,0
+AKAM.US,D,20190625,000000,78.64,79.54,77.4031,77.81,905850,0
+AKAM.US,D,20190626,000000,78.37,79.38,78.37,78.61,872863,0
+AKAM.US,D,20190627,000000,79.08,79.69,78.91,79.42,633328,0
+AKAM.US,D,20190628,000000,79.85,80.22,79.305,80.14,1163543,0
+AKAM.US,D,20190701,000000,81.35,81.5575,80.27,80.38,1019127,0
+AKAM.US,D,20190702,000000,80.38,80.9595,80.09,80.46,688627,0
+AKAM.US,D,20190703,000000,80.69,81.33,80.6827,81.28,728500,0
+AKAM.US,D,20190705,000000,80.92,81.81,80.5,81.7,428444,0
+AKAM.US,D,20190708,000000,81.02,81.49,80.65,81.19,701377,0
+AKAM.US,D,20190709,000000,80.92,81.49,80.53,81.36,1889364,0
+AKAM.US,D,20190710,000000,81.73,82.38,81.5,81.73,521935,0
+AKAM.US,D,20190711,000000,81.88,82.32,81.4,82.29,671608,0
+AKAM.US,D,20190712,000000,82.41,82.6908,81.94,82.46,785742,0
+AKAM.US,D,20190715,000000,82.74,83.67,82.39,83.47,767289,0
+AKAM.US,D,20190716,000000,83.47,83.68,82.76,83.37,684118,0
+AKAM.US,D,20190717,000000,83.56,84.04,83.06,83.83,1097760,0
+AKAM.US,D,20190718,000000,83.37,83.67,82.62,83.5,1232528,0
+AKAM.US,D,20190719,000000,84,84.735,83.38,83.45,1687124,0
+AKAM.US,D,20190722,000000,83.9,84.095,82.18,82.66,1046230,0
+AKAM.US,D,20190723,000000,83.16,83.91,82.585,83.2,939008,0
+AKAM.US,D,20190724,000000,82.27,83.49,81.9133,83.42,807780,0
+AKAM.US,D,20190725,000000,83.08,83.315,82.2301,82.7,836692,0
+AKAM.US,D,20190726,000000,83.08,84.01,83.08,83.92,934646,0
+AKAM.US,D,20190729,000000,84.04,84.4,82.54,83.52,1020686,0
+AKAM.US,D,20190730,000000,83.33,84.33,82.54,84.03,1552844,0
+AKAM.US,D,20190731,000000,85,90.76,84.94,88.13,4730108,0
+AKAM.US,D,20190801,000000,88.12,90.36,87.745,90.11,2975389,0
+AKAM.US,D,20190802,000000,89.45,90.1,88.27,88.32,1730463,0
+AKAM.US,D,20190805,000000,86.56,86.95,82.99,84.01,2371280,0
+AKAM.US,D,20190806,000000,85.01,86.14,84.38,85.92,1612609,0
+AKAM.US,D,20190807,000000,84.94,87.23,84.063,86.71,1769355,0
+AKAM.US,D,20190808,000000,88.91,89.04,86.99,88.91,1731117,0
+AKAM.US,D,20190809,000000,88.75,90.2,88.56,89.92,1538481,0
+AKAM.US,D,20190812,000000,89.13,90.13,88.39,89.21,2047592,0
+AKAM.US,D,20190813,000000,88.1,89.92,86.22,89.37,2767433,0
+AKAM.US,D,20190814,000000,88.08,88.08,83.24,84.08,5810880,0
+AKAM.US,D,20190815,000000,84,85.72,83.9,85.01,1682612,0
+AKAM.US,D,20190816,000000,85.84,87.14,85.748,86.65,1719957,0
+AKAM.US,D,20190819,000000,87.9,88.46,86.8664,87.07,2187276,0
+AKAM.US,D,20190820,000000,86.95,87.47,85.97,86.65,1765479,0
+AKAM.US,D,20190821,000000,87.49,89.02,87.2151,88.87,1387812,0
+AKAM.US,D,20190822,000000,89.17,89.345,87.51,88.72,740655,0
+AKAM.US,D,20190823,000000,88.33,89.9571,86.68,86.99,1239091,0
+AKAM.US,D,20190826,000000,88.45,88.45,87.06,87.85,766175,0
+AKAM.US,D,20190827,000000,88.68,89.29,87.2501,88.21,1126970,0
+AKAM.US,D,20190828,000000,88.06,88.53,86.51,88.19,986304,0
+AKAM.US,D,20190829,000000,89.11,90.19,89.11,89.38,983681,0
+AKAM.US,D,20190830,000000,90,90,87.94,89.13,1159643,0
+AKAM.US,D,20190903,000000,88.86,89.72,88.38,89.12,1584594,0
+AKAM.US,D,20190904,000000,90.13,91,89.73,90.88,1255471,0
+AKAM.US,D,20190905,000000,91.7,92.74,91.16,92.54,1474995,0
+AKAM.US,D,20190906,000000,92.81,93.12,91.55,91.82,1734714,0
+AKAM.US,D,20190909,000000,91.74,91.84,88.68,89.59,1184815,0
+AKAM.US,D,20190910,000000,88.66,88.66,87.45,88.28,1131224,0
+AKAM.US,D,20190911,000000,88.35,89.98,88.07,89.6,1232897,0
+AKAM.US,D,20190912,000000,90.55,92.1,90.02,90.99,3739194,0
+AKAM.US,D,20190913,000000,91.68,91.99,88.7,90.41,3115560,0
+AKAM.US,D,20190916,000000,90.05,90.2,88.25,89.43,3530299,0
+AKAM.US,D,20190917,000000,89.96,92.34,89.398,91.18,2187483,0
+AKAM.US,D,20190918,000000,91.5,91.976,89.79,90.94,1025128,0
+AKAM.US,D,20190919,000000,89.17,90.675,89.06,89.26,1723903,0
+AKAM.US,D,20190920,000000,89.73,89.97,88.78,89.43,2874261,0
+AKAM.US,D,20190923,000000,89.42,90.2,89.24,89.61,1096110,0
+AKAM.US,D,20190924,000000,90.39,90.39,87.88,88.65,1312255,0
+AKAM.US,D,20190925,000000,88.39,90.315,88.13,90.02,1117349,0
+AKAM.US,D,20190926,000000,90.04,90.75,89.49,90.58,1160175,0
+AKAM.US,D,20190927,000000,91,91.16,89.08,89.79,1466700,0
+AKAM.US,D,20190930,000000,90.24,91.73,89.42,91.38,1332355,0
+AKAM.US,D,20191001,000000,91.55,92.21,91.04,91.1,1747004,0
+AKAM.US,D,20191002,000000,90.56,91.005,89.2105,89.87,1279864,0
+AKAM.US,D,20191003,000000,89.63,91.1,88.76,90.9,2024403,0
+AKAM.US,D,20191004,000000,91.51,91.8022,90.5,90.91,1221578,0
+AKAM.US,D,20191007,000000,91.01,91.04,89.94,90.23,1116815,0
+AKAM.US,D,20191008,000000,89.64,89.9,87.71,88.17,1024866,0
+AKAM.US,D,20191009,000000,89.28,89.76,88.44,89.6,857347,0
+AKAM.US,D,20191010,000000,89.41,90.62,89.2148,89.36,799339,0
+AKAM.US,D,20191011,000000,90.2,90.97,89.43,89.55,1104207,0
+AKAM.US,D,20191014,000000,89.26,90,89.13,89.84,587382,0
+AKAM.US,D,20191015,000000,89.64,91.63,89.64,91.33,881030,0
+AKAM.US,D,20191016,000000,90.88,90.99,89.51,90.93,1029241,0
+AKAM.US,D,20191017,000000,91.55,92.3314,90.8,91.34,1161000,0
+AKAM.US,D,20191018,000000,91.43,91.74,90.06,91.51,1428953,0
+AKAM.US,D,20191021,000000,91.75,91.93,90.28,91.89,1711475,0
+AKAM.US,D,20191022,000000,91.9,92.6,89.04,89.09,1605632,0
+AKAM.US,D,20191023,000000,88.91,90.32,88.81,90.22,1352559,0
+AKAM.US,D,20191024,000000,90.55,90.91,88.78,89.58,1573429,0
+AKAM.US,D,20191025,000000,89.61,90.27,89.09,89.15,1535872,0
+AKAM.US,D,20191028,000000,89.8,90,89.04,89.48,3450126,0
+AKAM.US,D,20191029,000000,91,91,85.625,87.89,3978054,0
+AKAM.US,D,20191030,000000,87.66,87.87,86,87.39,2120653,0
+AKAM.US,D,20191031,000000,86.87,87.36,86.12,86.5,1911241,0
+AKAM.US,D,20191101,000000,86.78,87.81,86.25,87.5,1475374,0
+AKAM.US,D,20191104,000000,87.98,88.2999,87.18,87.51,1568124,0
+AKAM.US,D,20191105,000000,87.66,88.31,87.01,87.79,1660251,0
+AKAM.US,D,20191106,000000,87.8,87.95,86.705,87.4,1927811,0
+AKAM.US,D,20191107,000000,87.58,88.14,85.58,85.75,1387369,0
+AKAM.US,D,20191108,000000,85.12,85.753,83.91,84.53,1663750,0
+AKAM.US,D,20191111,000000,84.27,85.92,84,85.19,918238,0
+AKAM.US,D,20191112,000000,85.19,85.77,84.47,84.72,1181854,0
+AKAM.US,D,20191113,000000,84.7,85.73,84.65,85.6,1023813,0
+AKAM.US,D,20191114,000000,85.9,86.34,85.24,85.65,1270513,0
+AKAM.US,D,20191115,000000,85.97,87.92,85.465,87.71,1775758,0
+AKAM.US,D,20191118,000000,87.67,88.86,87.51,88.41,1491546,0
+AKAM.US,D,20191119,000000,88.75,89.07,87.93,88.51,1018078,0
+AKAM.US,D,20191120,000000,87.5,88.43,86.31,86.86,1087049,0
+AKAM.US,D,20191121,000000,87,87.58,86.25,87.57,1331492,0
+AKAM.US,D,20191122,000000,87.58,88.295,87.09,87.97,1370976,0
+AKAM.US,D,20191125,000000,88.29,88.62,87.48,87.74,970657,0
+AKAM.US,D,20191126,000000,87.74,88.73,87.66,88.69,1357507,0
+AKAM.US,D,20191127,000000,88.83,88.83,86.8,87.29,1407497,0
+AKAM.US,D,20191129,000000,87.05,87.52,86.61,87.12,549914,0
+AKAM.US,D,20191202,000000,86.55,86.69,84.76,85.62,1415348,0
+AKAM.US,D,20191203,000000,85.09,86.05,84.84,85.92,1214079,0
+AKAM.US,D,20191204,000000,86.07,86.62,85.7,86.43,1164343,0
+AKAM.US,D,20191205,000000,86.43,86.5,84.29,84.33,1962138,0
+AKAM.US,D,20191206,000000,84.87,85.56,84.5833,85.25,1579233,0
+AKAM.US,D,20191209,000000,84.95,85.51,84.07,84.11,902174,0
+AKAM.US,D,20191210,000000,83.97,84.75,83.465,84.09,1005154,0
+AKAM.US,D,20191211,000000,84.32,84.45,83.26,83.85,827053,0
+AKAM.US,D,20191212,000000,83.8,84.68,82.8784,83.34,1123132,0
+AKAM.US,D,20191213,000000,83.24,84.69,83.02,84.69,976407,0
+AKAM.US,D,20191216,000000,85.24,85.77,85.01,85.5,1287223,0
+AKAM.US,D,20191217,000000,85.91,85.91,84.26,84.29,1943514,0
+AKAM.US,D,20191218,000000,84.44,85.38,84.05,84.9,1333562,0
+AKAM.US,D,20191219,000000,84.76,85,83.95,84.51,1922858,0
+AKAM.US,D,20191220,000000,85.3,87,83.91,86.86,3635668,0
+AKAM.US,D,20191223,000000,86.74,86.9,85.72,85.91,968669,0
+AKAM.US,D,20191224,000000,86.16,86.16,85.63,85.73,277440,0
+AKAM.US,D,20191226,000000,85.59,86.58,85.59,86.34,724366,0
+AKAM.US,D,20191227,000000,86.07,86.69,85.869,86.5,665303,0
+AKAM.US,D,20191230,000000,86.44,86.59,85.26,85.88,619268,0
+AKAM.US,D,20191231,000000,85.73,86.46,85.3529,86.38,663639,0
+AKAM.US,D,20200102,000000,86.84,87.83,86.53,87.64,1079893,0
+AKAM.US,D,20200103,000000,86.44,87.5,86.4,87.24,865924,0
+AKAM.US,D,20200106,000000,86.65,87.58,86.61,87.55,1394159,0
+AKAM.US,D,20200107,000000,88.96,91.15,88.41,90.2,2476356,0
+AKAM.US,D,20200108,000000,90.54,91.97,89.99,91.4,1899024,0
+AKAM.US,D,20200109,000000,92,93.22,91.83,93.19,1639613,0
+AKAM.US,D,20200110,000000,93.59,93.96,92.73,93.53,1183819,0
+AKAM.US,D,20200113,000000,94,95.36,93.83,94.68,1066596,0
+AKAM.US,D,20200114,000000,94.58,94.59,93.245,93.93,1090277,0
+AKAM.US,D,20200115,000000,94.14,95.81,94,95.12,1106992,0
+AKAM.US,D,20200116,000000,95.61,95.85,94.89,95.82,1274652,0
+AKAM.US,D,20200117,000000,96,96,94.7,95.31,944056,0
+AKAM.US,D,20200121,000000,94.92,95.48,94.5549,94.95,1353145,0
+AKAM.US,D,20200122,000000,95.51,96.15,95.29,95.585,902377,0
+AKAM.US,D,20200123,000000,95.5,96.89,94.98,96.44,817883,0
+AKAM.US,D,20200124,000000,97.2,97.75,95.17,95.52,1004876,0
+AKAM.US,D,20200127,000000,94.06,94.72,93.81,94.23,845887,0
+AKAM.US,D,20200128,000000,94.73,95.43,94.49,94.83,851445,0
+AKAM.US,D,20200129,000000,95.2,95.88,94.75,94.84,922653,0
+AKAM.US,D,20200130,000000,94.49,95.27,93.4,94.61,852077,0
+AKAM.US,D,20200131,000000,94.49,94.49,92.97,93.35,1020152,0
+AKAM.US,D,20200203,000000,94.01,94.28,93.33,93.68,820336,0
+AKAM.US,D,20200204,000000,94.8,95.29,94.21,95.22,1055647,0
+AKAM.US,D,20200205,000000,95.74,96.04,94.91,95.95,915884,0
+AKAM.US,D,20200206,000000,96.32,97.2,96,96.95,776475,0
+AKAM.US,D,20200207,000000,96.43,97.4003,95.77,96.12,1242820,0
+AKAM.US,D,20200210,000000,95.66,96.17,95.18,95.76,1387078,0
+AKAM.US,D,20200211,000000,96.21,96.87,95.76,96.37,1834255,0
+AKAM.US,D,20200212,000000,99.95,103.29,97,97.45,4497907,0
+AKAM.US,D,20200213,000000,96.7,100.49,96.53,99.6,1914166,0
+AKAM.US,D,20200214,000000,99.77,100.38,98.9,99.67,1053354,0
+AKAM.US,D,20200218,000000,99.29,101.24,98.77,100.96,1527854,0
+AKAM.US,D,20200219,000000,101.2,102.985,101.19,102.56,1274712,0
+AKAM.US,D,20200220,000000,101.9,103.34,100.82,101.47,1474213,0
+AKAM.US,D,20200221,000000,101.4,102,99.34,100.52,1132070,0
+AKAM.US,D,20200224,000000,97.1,98.54,95.89,97.11,1514131,0
+AKAM.US,D,20200225,000000,97.62,98.32,93.525,93.73,1293881,0
+AKAM.US,D,20200226,000000,94.57,95.58,92.48,92.54,1635237,0
+AKAM.US,D,20200227,000000,90.43,92.42,89,89.31,1706676,0
+AKAM.US,D,20200228,000000,86.61,87.8,84.28,86.51,3279654,0
+AKAM.US,D,20200302,000000,87.31,90.92,86.6,90.91,1726810,0
+AKAM.US,D,20200303,000000,90.53,93.09,89.15,90.28,2616485,0
+AKAM.US,D,20200304,000000,91.96,95,91.27,94.9,1507117,0
+AKAM.US,D,20200305,000000,92.13,93.86,91.77,92.98,1903736,0
+AKAM.US,D,20200306,000000,89.78,91.19,88.03,90.62,2097221,0
+AKAM.US,D,20200309,000000,83.8,86.685,82.46,82.62,1898296,0
+AKAM.US,D,20200310,000000,84.79,86.82,82.435,86.15,2058796,0
+AKAM.US,D,20200311,000000,84.22,87.84,84.11,87.02,2531030,0
+AKAM.US,D,20200312,000000,81.62,88.8,79.81,80.05,3202603,0
+AKAM.US,D,20200313,000000,84.38,86.93,81.1558,85.73,2820407,0
+AKAM.US,D,20200316,000000,76.75,87.37,75.1801,83.23,2789913,0
+AKAM.US,D,20200317,000000,85.31,90.9,82.33,88.43,3271930,0
+AKAM.US,D,20200318,000000,82.47,97.645,82.47,97.1,4423232,0
+AKAM.US,D,20200319,000000,93.7,98.255,88.44,88.85,2966776,0
+AKAM.US,D,20200320,000000,90.02,90.03,81.95,82.37,3468913,0
+AKAM.US,D,20200323,000000,84.16,88.21,81.8,85.54,3185492,0
+AKAM.US,D,20200324,000000,87.29,90.25,85.33,89.98,2369959,0
+AKAM.US,D,20200325,000000,90.12,93.78,88.48,89.35,2704008,0
+AKAM.US,D,20200326,000000,90.02,94.86,86.74,94.38,2919716,0
+AKAM.US,D,20200327,000000,93.03,93.1,88.93,90.61,2736633,0
+AKAM.US,D,20200330,000000,92.09,94.5,90.32,94.19,2335486,0
+AKAM.US,D,20200331,000000,92.89,95.1,91.29,91.49,1741713,0
+AKAM.US,D,20200401,000000,89.24,92.89,88.75,91.6,2357774,0
+AKAM.US,D,20200402,000000,91.44,95.96,90.7501,93.12,2028147,0
+AKAM.US,D,20200403,000000,94.21,96.69,93.48,95.36,2035570,0
+AKAM.US,D,20200406,000000,98.13,98.4,95.4,97.79,2191639,0
+AKAM.US,D,20200407,000000,98.26,99.43,94.65,95.23,2308701,0
+AKAM.US,D,20200408,000000,96.27,97.77,95.4,97.37,1477734,0
+AKAM.US,D,20200409,000000,97.04,97.79,94.94,95.39,2036632,0
+AKAM.US,D,20200413,000000,95,95.365,93.12,95.19,2018395,0
+AKAM.US,D,20200414,000000,98.13,101.25,97.01,100.5,2101648,0
+AKAM.US,D,20200415,000000,100.5,100.88,98.86,100.39,1989555,0
+AKAM.US,D,20200416,000000,100.63,107.22,100.31,105.84,3617059,0
+AKAM.US,D,20200417,000000,106.89,107.04,102.8,105.35,3013706,0
+AKAM.US,D,20200420,000000,106.88,108.25,105.13,106.24,2305102,0
+AKAM.US,D,20200421,000000,106.23,107.391,101.74,103.36,1462568,0
+AKAM.US,D,20200422,000000,104.86,105.93,102.58,104.29,1664028,0
+AKAM.US,D,20200423,000000,104.81,104.81,101.56,102.26,2273020,0
+AKAM.US,D,20200424,000000,101.1,102.83,99.74,102.78,2293585,0
+AKAM.US,D,20200427,000000,104.39,104.39,101.335,103.07,2227947,0
+AKAM.US,D,20200428,000000,104.78,104.78,101.71,101.93,2975395,0
+AKAM.US,D,20200429,000000,98.06,98.51,92.79,97.87,10771658,0
+AKAM.US,D,20200430,000000,96.84,97.95,94.61,97.71,3496729,0
+AKAM.US,D,20200501,000000,96.36,97.87,94.92,95.86,1913862,0
+AKAM.US,D,20200504,000000,96.05,97.64,95.53,97.6,1929752,0
+AKAM.US,D,20200505,000000,98.92,100.47,97.83,99.19,1941996,0
+AKAM.US,D,20200506,000000,100.36,100.84,98.88,99.17,1566974,0
+AKAM.US,D,20200507,000000,101.28,102.47,99.88,100.6,1905106,0
+AKAM.US,D,20200508,000000,101.52,101.81,100.35,101.15,1213300,0
+AKAM.US,D,20200511,000000,101.31,103.1462,100.76,101.89,1360288,0
+AKAM.US,D,20200512,000000,102.54,102.69,95.75,95.76,2804034,0
+AKAM.US,D,20200513,000000,97,97.59,94.4,95.37,2321183,0
+AKAM.US,D,20200514,000000,95.2,97.26,94.21,97.23,1765366,0
+AKAM.US,D,20200515,000000,96.09,99.015,95.71,98.09,3004396,0
+AKAM.US,D,20200518,000000,98.8,99.62,97,98.1,1783420,0
+AKAM.US,D,20200519,000000,98.27,99.35,97.26,97.3,1247988,0
+AKAM.US,D,20200520,000000,98.79,100.88,98.46,100.58,1665787,0
+AKAM.US,D,20200521,000000,100.46,101.94,99.8,101,1604634,0
+AKAM.US,D,20200522,000000,100.65,101.26,99.885,100.42,1177949,0
+AKAM.US,D,20200526,000000,102,102.17,99.83,100.08,1523358,0
+AKAM.US,D,20200527,000000,99.35,99.99,97.25,99.97,1569450,0
+AKAM.US,D,20200528,000000,99.91,104.49,99.91,102.91,1742107,0
+AKAM.US,D,20200529,000000,103.76,106.27,102.23,105.8,6083167,0
+AKAM.US,D,20200601,000000,105.05,106.46,103.03,105.71,1695783,0
+AKAM.US,D,20200602,000000,106.1465,106.45,102.59,105.53,2047666,0
+AKAM.US,D,20200603,000000,105.5,105.5,102.42,103.01,1961263,0
+AKAM.US,D,20200604,000000,102.21,103.68,101.51,101.84,1933036,0
+AKAM.US,D,20200605,000000,101.32,101.83,98.14,99,2962848,0
+AKAM.US,D,20200608,000000,99.48,103.59,99.165,103.38,1686290,0
+AKAM.US,D,20200609,000000,103.26,103.26,101.1,102.73,1201856,0
+AKAM.US,D,20200610,000000,103.5,104.56,102.6,103.85,1414454,0
+AKAM.US,D,20200611,000000,102.89,104.42,100.36,100.48,1574229,0
+AKAM.US,D,20200612,000000,102.04,103.19,99.64,100.34,1501696,0
+AKAM.US,D,20200615,000000,99.68,101.4,99.5875,100.54,1593347,0
+AKAM.US,D,20200616,000000,102.895,102.895,99.05,100.04,2411574,0
+AKAM.US,D,20200617,000000,100.69,102.6,100.3,101.41,1886504,0
+AKAM.US,D,20200618,000000,101.62,101.85,99.55,100.69,1368281,0
+AKAM.US,D,20200619,000000,101.9,102.67,100.05,100.47,2825139,0
+AKAM.US,D,20200622,000000,100.95,102.7,100.25,101.59,1302136,0
+AKAM.US,D,20200623,000000,102.05,103.2,100.62,100.88,1626564,0
+AKAM.US,D,20200624,000000,100.92,102.11,99.82,100.97,2147763,0
+AKAM.US,D,20200625,000000,101,102.96,98.62,102.89,2134142,0
+AKAM.US,D,20200626,000000,102.78,105.92,102.395,105.37,4123594,0
+AKAM.US,D,20200629,000000,105.62,105.71,103.55,104.99,1862547,0
+AKAM.US,D,20200630,000000,105.38,107.53,105.11,107.09,1709684,0
+AKAM.US,D,20200701,000000,106.55,107,104.89,106.33,1746424,0
+AKAM.US,D,20200702,000000,109.98,114.37,109.14,113.12,4433879,0
+AKAM.US,D,20200706,000000,116,116.39,111.88,112.61,2911831,0
+AKAM.US,D,20200707,000000,112.5,113.35,110.91,110.98,1451322,0
+AKAM.US,D,20200708,000000,112.19,112.75,111.25,112.67,1557069,0
+AKAM.US,D,20200709,000000,113.29,114.8,112.59,114.22,1630355,0
+AKAM.US,D,20200710,000000,115.3,115.3,113.37,114.26,1262648,0
+AKAM.US,D,20200713,000000,115.12,115.235,109.81,109.94,1599939,0
+AKAM.US,D,20200714,000000,109.97,112.36,108.7,112.27,2089852,0
+AKAM.US,D,20200715,000000,111.78,113.65,111.11,112.78,2232832,0
+AKAM.US,D,20200716,000000,110.32,112.2,110.32,111.66,1369145,0
+AKAM.US,D,20200717,000000,111.33,112.74,110.81,112.65,953635,0
+AKAM.US,D,20200720,000000,112.94,115.86,112.81,115.24,1365029,0
+AKAM.US,D,20200721,000000,115.69,115.7242,113.185,113.45,1122997,0
+AKAM.US,D,20200722,000000,113.94,114.75,112.96,113.81,1140807,0
+AKAM.US,D,20200723,000000,114.52,115.56,112.08,112.69,1268741,0
+AKAM.US,D,20200724,000000,111.4,112.838,110.29,111.74,998130,0
+AKAM.US,D,20200727,000000,112.9,115.08,112.01,114.65,1143419,0
+AKAM.US,D,20200728,000000,114.68,114.95,111.72,111.99,2160329,0
+AKAM.US,D,20200729,000000,109,111.16,106.61,110.68,3854070,0
+AKAM.US,D,20200730,000000,109.11,111.36,108.01,110.5,1439564,0
+AKAM.US,D,20200731,000000,111.17,112.44,110.13,112.44,1183093,0
+AKAM.US,D,20200803,000000,112.85,113.53,111.75,112.98,1212010,0
+AKAM.US,D,20200804,000000,113.3,113.35,110.98,111.73,1325549,0
+AKAM.US,D,20200805,000000,111.94,111.94,109.99,110.73,1398504,0
+AKAM.US,D,20200806,000000,110.6,110.71,108.6419,109.18,1235840,0
+AKAM.US,D,20200807,000000,109.31,109.69,107.96,109.22,1697735,0
+AKAM.US,D,20200810,000000,109.1,109.435,107.53,107.87,1399995,0
+AKAM.US,D,20200811,000000,108,108.63,105.8749,106.22,1711537,0
+AKAM.US,D,20200812,000000,107.24,107.79,106.51,107,1040909,0
+AKAM.US,D,20200813,000000,106.88,109.93,106.88,109.23,1243568,0
+AKAM.US,D,20200814,000000,109.47,109.57,107.305,107.9,948874,0
+AKAM.US,D,20200817,000000,107.97,109.16,107.76,107.87,975145,0
+AKAM.US,D,20200818,000000,108.34,109.18,107.64,108.73,950663,0
+AKAM.US,D,20200819,000000,108.97,110.49,108.75,109.21,1134987,0
+AKAM.US,D,20200820,000000,108.73,110.78,108.62,110.35,1190340,0
+AKAM.US,D,20200821,000000,110.85,111.7799,110.0403,110.645,1692417,0
+AKAM.US,D,20200824,000000,110.91,112.7,109.55,110.87,1699388,0
+AKAM.US,D,20200825,000000,111.03,111.6612,110.475,111,1377147,0
+AKAM.US,D,20200826,000000,110.75,113.31,110.75,112.38,2178619,0
+AKAM.US,D,20200827,000000,112.83,114.71,112.38,114.06,1641949,0
+AKAM.US,D,20200828,000000,114.99,117.84,114.445,115.63,2028465,0
+AKAM.US,D,20200831,000000,115.61,116.85,115.13,116.43,1392978,0
+AKAM.US,D,20200901,000000,117.3,119.09,116.62,119.03,1936366,0
+AKAM.US,D,20200902,000000,119.58,120,117.04,119.57,2526716,0
+AKAM.US,D,20200903,000000,117.76,118.07,112.1,113.4,2400863,0
+AKAM.US,D,20200904,000000,112.56,113.55,107.52,108.43,2624750,0
+AKAM.US,D,20200908,000000,106.1,106.9,104.08,104.11,2184973,0
+AKAM.US,D,20200909,000000,106.21,109.385,105.45,108.94,1620682,0
+AKAM.US,D,20200910,000000,109.16,109.86,105.68,106.34,1694011,0
+AKAM.US,D,20200911,000000,106.83,107.7964,105.585,106.49,1581845,0
+AKAM.US,D,20200914,000000,107.93,109.11,107.49,108.19,955328,0
+AKAM.US,D,20200915,000000,108.86,110.17,108.31,108.86,932003,0
+AKAM.US,D,20200916,000000,109.54,109.65,106.87,107.07,1119998,0
+AKAM.US,D,20200917,000000,104.94,106.95,104.1012,106.88,1223131,0
+AKAM.US,D,20200918,000000,107.43,109.34,106.26,109.06,2284422,0
+AKAM.US,D,20200921,000000,107.88,110.24,107.4,110.16,1549723,0
+AKAM.US,D,20200922,000000,110.58,112.98,108.95,112.75,1176270,0
+AKAM.US,D,20200923,000000,112.46,112.67,109.97,110.08,1235385,0
+AKAM.US,D,20200924,000000,108.94,111.6,108.5,110.47,949144,0
+AKAM.US,D,20200925,000000,110.8,111.73,110.31,111.47,1145367,0
+AKAM.US,D,20200928,000000,112.01,112.12,109.18,110.97,1629911,0
+AKAM.US,D,20200929,000000,110.64,111.98,110.5,111.21,808582,0
+AKAM.US,D,20200930,000000,111.46,112.21,110.15,110.54,1099289,0
+AKAM.US,D,20201001,000000,110.95,111.44,108.91,109.93,1440468,0
+AKAM.US,D,20201002,000000,108.62,110,108.12,108.61,910071,0
+AKAM.US,D,20201005,000000,109.12,109.24,107.5,109.1,1230895,0
+AKAM.US,D,20201006,000000,108.77,110.29,108.03,108.16,903673,0
+AKAM.US,D,20201007,000000,108.2,109.88,108.2,109.68,1019900,0
+AKAM.US,D,20201008,000000,110.15,111.66,110.15,111.08,749192,0
+AKAM.US,D,20201009,000000,111.42,112.87,111.305,112.53,671698,0
+AKAM.US,D,20201012,000000,113.98,114.89,113.43,114.09,1033683,0
+AKAM.US,D,20201013,000000,113.844,115.79,113.56,115.46,1271392,0
+AKAM.US,D,20201014,000000,115.72,115.84,112.39,113.33,1369271,0
+AKAM.US,D,20201015,000000,110,111.03,108.22,109.05,2610309,0
+AKAM.US,D,20201016,000000,109.62,111.94,109.19,110.71,1527253,0
+AKAM.US,D,20201019,000000,111.49,112.66,109.07,109.41,1417357,0
+AKAM.US,D,20201020,000000,110.09,110.42,109,109.3,1004077,0
+AKAM.US,D,20201021,000000,109.76,110.045,107.8,109.02,1134530,0
+AKAM.US,D,20201022,000000,109.01,109.2,106.11,108,1489001,0
+AKAM.US,D,20201023,000000,107.54,107.88,103.7616,106.75,2665789,0
+AKAM.US,D,20201026,000000,105.6933,107.98,104.54,106.06,1497546,0
+AKAM.US,D,20201027,000000,106.81,109.23,105.7,106.71,2525800,0
+AKAM.US,D,20201028,000000,101.175,102.2555,96.2418,97.4,6219027,0
+AKAM.US,D,20201029,000000,97.305,98.47,95.52,95.82,2961058,0
+AKAM.US,D,20201030,000000,95.23,96.645,94.12,95.12,2692152,0
+AKAM.US,D,20201102,000000,96,96.58,94.14,95.81,1487315,0
+AKAM.US,D,20201103,000000,97.08,97.94,95.18,95.67,1456144,0
+AKAM.US,D,20201104,000000,97.59,99.985,96.92,99.34,2134390,0
+AKAM.US,D,20201105,000000,101.98,103.38,101.16,102.71,1947905,0
+AKAM.US,D,20201106,000000,103.45,103.55,101.17,101.63,1070589,0
+AKAM.US,D,20201109,000000,101.48,102.78,99.2,99.27,2168581,0
+AKAM.US,D,20201110,000000,98.41,98.56,95.04,96.68,2129773,0
+AKAM.US,D,20201111,000000,98.32,99.115,96.8,97.2,1878197,0
+AKAM.US,D,20201112,000000,97.09,98.99,96.61,98.23,1722514,0
+AKAM.US,D,20201113,000000,98.74,101.775,98.73,101.53,2119962,0
+AKAM.US,D,20201116,000000,100.28,102.02,100.21,101.68,1003053,0
+AKAM.US,D,20201117,000000,102.03,103.19,100.79,102.45,1470500,0
+AKAM.US,D,20201118,000000,102.83,102.99,100.55,100.59,1189101,0
+AKAM.US,D,20201119,000000,100.92,102.045,99.68,101.5,976784,0
+AKAM.US,D,20201120,000000,102,104.155,102,102.32,1494342,0
+AKAM.US,D,20201123,000000,101.88,103.05,101.13,102.81,940789,0
+AKAM.US,D,20201124,000000,103.37,103.37,101.34,102.52,1460503,0
+AKAM.US,D,20201125,000000,102.49,104.14,102.365,103.74,873374,0
+AKAM.US,D,20201127,000000,103.92,105.31,103.42,104.32,725172,0
+AKAM.US,D,20201130,000000,104.46,104.46,103.06,103.51,2355350,0
+AKAM.US,D,20201201,000000,103.17,104.36,101.955,104.21,1768912,0
+AKAM.US,D,20201202,000000,103.4,104.45,102.46,103.46,1083871,0
+AKAM.US,D,20201203,000000,103.05,104.5,102.5,104.09,727612,0
+AKAM.US,D,20201204,000000,103.325,105.21,103.325,104.19,1370244,0
+AKAM.US,D,20201207,000000,103.82,104.75,102.5078,102.78,1115019,0
+AKAM.US,D,20201208,000000,102.83,104.61,102.68,104.1,1076990,0
+AKAM.US,D,20201209,000000,104.02,104.97,103.125,104.43,1509137,0
+AKAM.US,D,20201210,000000,103.62,104.12,102.56,103.41,2501607,0
+AKAM.US,D,20201211,000000,103,104.28,102.5,103.53,1110303,0
+AKAM.US,D,20201214,000000,104.43,105.31,103.22,103.27,1414013,0
+AKAM.US,D,20201215,000000,103.39,104.18,102.77,103.87,953126,0
+AKAM.US,D,20201216,000000,104.24,106.13,104,104.52,1392507,0
+AKAM.US,D,20201217,000000,104.98,106.08,104.46,105.61,1601191,0
+AKAM.US,D,20201218,000000,106.06,107.35,105.01,107.08,2678127,0
+AKAM.US,D,20201221,000000,107.21,107.58,104.58,105.98,1288228,0
+AKAM.US,D,20201222,000000,106.77,106.77,105.34,106.64,1298646,0
+AKAM.US,D,20201223,000000,106.95,108.21,106.8,107.06,1051280,0
+AKAM.US,D,20201224,000000,108.5975,108.5975,106.43,107.46,410331,0
+AKAM.US,D,20201228,000000,107.59,108.22,106.75,107.28,2851844,0
+AKAM.US,D,20201229,000000,107.1,108.94,106.5,106.71,744095,0
+AKAM.US,D,20201230,000000,106.71,106.95,104.4975,104.65,2098383,0
+AKAM.US,D,20201231,000000,104.81,105.07,103.94,104.99,815257,0
+AKAM.US,D,20210104,000000,105.17,106.43,103.765,105.24,1823435,0
+AKAM.US,D,20210105,000000,104.33,105.52,104.255,105.42,988277,0
+AKAM.US,D,20210106,000000,104.31,105.05,101.5,101.53,2295712,0
+AKAM.US,D,20210107,000000,102,103.18,101.44,102.81,1662767,0
+AKAM.US,D,20210108,000000,103.28,103.95,102.1,103.46,1974834,0
+AKAM.US,D,20210111,000000,103.25,103.4,102.0602,102.37,1276299,0
+AKAM.US,D,20210112,000000,102.38,103.03,100.7,101.68,1797907,0
+AKAM.US,D,20210113,000000,102.48,102.72,101.445,101.68,1580092,0
+AKAM.US,D,20210114,000000,101.52,103.16,101.15,102.85,2471003,0
+AKAM.US,D,20210115,000000,103.34,107.04,103.22,106.45,3108886,0
+AKAM.US,D,20210119,000000,107.38,110.07,107.285,110.01,2320254,0
+AKAM.US,D,20210120,000000,111.96,111.96,108.895,109.36,1191193,0
+AKAM.US,D,20210121,000000,109.32,111.25,108.17,109.95,1569785,0
+AKAM.US,D,20210122,000000,109.9,110.15,108.8578,109.06,1416540,0
+AKAM.US,D,20210125,000000,109.15,111.76,109.12,111.33,2345417,0
+AKAM.US,D,20210126,000000,112.03,117.22,111.5,117,2497041,0
+AKAM.US,D,20210127,000000,117.27,124.91,116.045,120.44,5220977,0
+AKAM.US,D,20210128,000000,120.75,121.11,112.31,112.78,3648395,0
+AKAM.US,D,20210129,000000,111.63,116.2,110.91,111.03,2430428,0
+AKAM.US,D,20210201,000000,112.8,112.808,109.22,111.65,1402614,0
+AKAM.US,D,20210202,000000,112,112.89,110.78,112.21,1714191,0
+AKAM.US,D,20210203,000000,113,113.19,111.35,111.6,1133203,0
+AKAM.US,D,20210204,000000,112.51,113.06,111.06,112.11,945800,0
+AKAM.US,D,20210205,000000,112.77,114.88,111.8,114.67,1288512,0
+AKAM.US,D,20210208,000000,115.47,117.84,114.83,117.28,1443004,0
+AKAM.US,D,20210209,000000,117.55,118.63,115.98,117.97,2022131,0
+AKAM.US,D,20210210,000000,107.36,110.17,103.48,105.1,9341144,0
+AKAM.US,D,20210211,000000,105.91,105.945,100.4601,101.46,5569359,0
+AKAM.US,D,20210212,000000,102.39,102.39,100.52,101.59,2433829,0
+AKAM.US,D,20210216,000000,102.25,102.52,98.5,98.88,2894840,0
+AKAM.US,D,20210217,000000,99,102.11,98.6,101.95,2477252,0
+AKAM.US,D,20210218,000000,101.22,101.55,99.36,99.7,2182966,0
+AKAM.US,D,20210219,000000,100.03,100.61,98.721,98.86,2398292,0
+AKAM.US,D,20210222,000000,98.78,99.69,97.12,98.06,2363257,0
+AKAM.US,D,20210223,000000,97,98.26,95.4,97.64,1948747,0
+AKAM.US,D,20210224,000000,97.37,98.29,95.055,97.54,2463166,0
+AKAM.US,D,20210225,000000,98.46,99.22,94.92,95.49,2422166,0
+AKAM.US,D,20210226,000000,96,96.57,94.13,94.5,2696207,0
+AKAM.US,D,20210301,000000,96.2932,96.575,94.5,95.94,1963675,0
+AKAM.US,D,20210302,000000,98.3501,98.56,95.84,95.86,1669204,0
+AKAM.US,D,20210303,000000,95.23,95.83,92.6604,93.41,1887287,0
+AKAM.US,D,20210304,000000,92.92,95.6499,92.64,93.44,2613882,0
+AKAM.US,D,20210305,000000,94.26,97.415,92.69,97.13,3621209,0
+AKAM.US,D,20210308,000000,96.79,99.5254,96.41,97.28,3837707,0
+AKAM.US,D,20210309,000000,98.7839,100.44,96.87,97.07,2402891,0
+AKAM.US,D,20210310,000000,98.6,98.71,96.1746,96.36,1565303,0
+AKAM.US,D,20210311,000000,96.99,98.18,96.72,96.95,2070955,0
+AKAM.US,D,20210312,000000,96.44,97.63,95.29,97.55,1503244,0
+AKAM.US,D,20210315,000000,98.61,100.41,98.02,99.99,1591236,0
+AKAM.US,D,20210316,000000,100.22,101.48,99.8564,100.21,1548444,0
+AKAM.US,D,20210317,000000,99.74,100.72,98.68,100.26,1218369,0
+AKAM.US,D,20210318,000000,98.96,99.5,96.77,98.17,1903722,0
+AKAM.US,D,20210319,000000,98.5,99.81,97.72,99.4,2516438,0
+AKAM.US,D,20210322,000000,99.7992,101.53,99.71,100.19,1320160,0
+AKAM.US,D,20210323,000000,100.1,101.44,99.56,99.69,1291186,0
+AKAM.US,D,20210324,000000,100.26,100.26,97.94,98.39,1760826,0
+AKAM.US,D,20210325,000000,98.14,100.22,97.69,99.54,1702517,0
+AKAM.US,D,20210326,000000,99,102.78,98.84,102.7,1955153,0
+AKAM.US,D,20210329,000000,102.98,103.775,101.95,103.1,1553483,0
+AKAM.US,D,20210330,000000,102.05,102.77,100.74,101.18,1514327,0
+AKAM.US,D,20210331,000000,101.73,102.76,101.25,101.9,1563547,0
+AKAM.US,D,20210401,000000,102.31,103.13,102.07,102.83,1239074,0
+AKAM.US,D,20210405,000000,102.11,104.53,102.11,103.86,1256547,0
+AKAM.US,D,20210406,000000,102.765,104.1,102.44,103.74,1376286,0
+AKAM.US,D,20210407,000000,102.84,103.465,102.24,102.49,1113875,0
+AKAM.US,D,20210408,000000,103.67,104.64,103.06,104.39,1797791,0
+AKAM.US,D,20210409,000000,104.27,104.37,102.98,103.87,1045361,0
+AKAM.US,D,20210412,000000,103.24,104.71,103.17,104.23,1053599,0
+AKAM.US,D,20210413,000000,103.63,105.31,103.63,104.54,1079937,0
+AKAM.US,D,20210414,000000,104.53,104.695,103.47,103.57,1351528,0
+AKAM.US,D,20210415,000000,104.03,106.04,103.72,105.83,1956555,0
+AKAM.US,D,20210416,000000,105.98,106.15,104.91,105.96,1116410,0
+AKAM.US,D,20210419,000000,105.98,107.11,105.525,105.74,1340829,0
+AKAM.US,D,20210420,000000,105.5,106.93,105.05,105.38,1233128,0
+AKAM.US,D,20210421,000000,105.43,106.66,105.25,105.55,1092946,0
+AKAM.US,D,20210422,000000,105.29,106.62,104.62,106.36,2444032,0
+AKAM.US,D,20210423,000000,105.68,108.02,105.22,107.01,2218359,0
+AKAM.US,D,20210426,000000,106.86,113.99,106.185,109.75,4039423,0
+AKAM.US,D,20210427,000000,110.05,111.76,110.05,111.62,2197358,0
+AKAM.US,D,20210428,000000,111.31,112.1,108.87,108.98,1621699,0
+AKAM.US,D,20210429,000000,110.48,110.89,108.17,110,1430031,0
+AKAM.US,D,20210430,000000,108.72,109.53,108.22,108.7,1667728,0
+AKAM.US,D,20210503,000000,108.98,108.98,106.13,107.02,1678459,0
+AKAM.US,D,20210504,000000,106.31,107.1,104.1,105.19,2160702,0
+AKAM.US,D,20210505,000000,108.5,110.39,107.33,108.51,2916585,0
+AKAM.US,D,20210506,000000,107.78,110.19,107.13,110.18,1440733,0
+AKAM.US,D,20210507,000000,110.88,110.99,109.45,110.81,1411061,0
+AKAM.US,D,20210510,000000,110.79,112.42,110.06,111.23,1043493,0
+AKAM.US,D,20210511,000000,109.34,111.95,108.91,111.17,1354322,0
+AKAM.US,D,20210512,000000,110.72,112.27,109.79,111.3,2000264,0
+AKAM.US,D,20210513,000000,111.59,112.29,110.59,111.04,1199655,0
+AKAM.US,D,20210514,000000,111.5,113.58,111.5,113.16,1257961,0
+AKAM.US,D,20210517,000000,113.58,114.46,112.26,113.49,1107556,0
+AKAM.US,D,20210518,000000,112.66,114.06,112.66,112.74,1131799,0
+AKAM.US,D,20210519,000000,111.46,113.15,110.74,112.94,1425590,0
+AKAM.US,D,20210520,000000,113.7,114.785,113.23,113.47,979195,0
+AKAM.US,D,20210521,000000,113.2,114.89,113.2,113.53,2192162,0
+AKAM.US,D,20210524,000000,113.53,115.21,113.53,114.37,1162955,0
+AKAM.US,D,20210525,000000,115.13,115.47,114.058,115.16,1187061,0
+AKAM.US,D,20210526,000000,114.72,115.63,114.38,114.56,788398,0
+AKAM.US,D,20210527,000000,114.79,115.78,114,114.69,1477249,0
+AKAM.US,D,20210528,000000,114.96,115.53,114.04,114.21,1044488,0
+AKAM.US,D,20210601,000000,114.08,114.47,113.21,113.85,791371,0
+AKAM.US,D,20210602,000000,113.67,115.185,113.57,114.91,937003,0
+AKAM.US,D,20210603,000000,114.51,115.21,113.51,114.56,829358,0
+AKAM.US,D,20210604,000000,114.9,116.63,114.828,116.13,894275,0
+AKAM.US,D,20210607,000000,116.27,116.405,115.21,115.95,903939,0
+AKAM.US,D,20210608,000000,117.29,117.59,116.66,117.3,1125980,0
+AKAM.US,D,20210609,000000,117.75,118.49,117.5,117.79,732885,0
+AKAM.US,D,20210610,000000,117.7,119.18,117.4,119.08,1054843,0
+AKAM.US,D,20210611,000000,119.3,119.3,117.76,118.45,574177,0
+AKAM.US,D,20210614,000000,118.07,118.07,117.02,118,925063,0
+AKAM.US,D,20210615,000000,118.65,118.71,117.57,118.18,920418,0
+AKAM.US,D,20210616,000000,117.955,118.7,115.98,116.69,1224539,0
+AKAM.US,D,20210617,000000,116.82,117.04,115.72,116.78,976265,0
+AKAM.US,D,20210618,000000,116.48,116.565,114.48,114.63,2875712,0
+AKAM.US,D,20210621,000000,115.33,116.07,114.62,115.82,1329049,0
+AKAM.US,D,20210622,000000,116.13,116.34,115.25,115.98,865586,0
+AKAM.US,D,20210623,000000,116.2,116.23,114.95,115.96,636837,0
+AKAM.US,D,20210624,000000,116.81,116.89,115.685,115.83,784230,0
+AKAM.US,D,20210625,000000,115.71,118.22,115.24,116.95,4032621,0
+AKAM.US,D,20210628,000000,117.44,117.68,116.47,116.97,759035,0
+AKAM.US,D,20210629,000000,117.05,118,116.39,117.43,820968,0
+AKAM.US,D,20210630,000000,117.65,117.81,116.355,116.6,957728,0
+AKAM.US,D,20210701,000000,116.82,117.56,116.63,117.08,839337,0
+AKAM.US,D,20210702,000000,117.58,118.235,117.56,118.04,640247,0
+AKAM.US,D,20210706,000000,117.97,118.62,116.53,117.19,1087065,0
+AKAM.US,D,20210707,000000,117.68,118.17,115.25,117.95,1578887,0
+AKAM.US,D,20210708,000000,116.82,118.23,116.16,117.72,1016288,0
+AKAM.US,D,20210709,000000,117.92,118.1,116.72,117.9,1000625,0
+AKAM.US,D,20210712,000000,117.775,118.255,115.29,115.55,1127828,0
+AKAM.US,D,20210713,000000,115.31,116.69,115.02,115.14,936234,0
+AKAM.US,D,20210714,000000,115.64,116.83,115.3,116.01,703099,0
+AKAM.US,D,20210715,000000,116.01,116.79,115.45,116.45,862221,0
+AKAM.US,D,20210716,000000,116.87,117.84,116.4,117.03,718977,0
+AKAM.US,D,20210719,000000,116.39,117.715,116.17,117.27,784426,0
+AKAM.US,D,20210720,000000,117.98,118.58,117.48,117.54,1394272,0
+AKAM.US,D,20210721,000000,117.51,117.94,116.14,117.62,600934,0
+AKAM.US,D,20210722,000000,117.87,119.56,116.72,116.96,1780156,0
+AKAM.US,D,20210723,000000,117.42,120.665,116.56,119.54,1108867,0
+AKAM.US,D,20210726,000000,119.54,120,118.34,119.22,563398,0
+AKAM.US,D,20210727,000000,119.49,120.49,118.745,119.85,969744,0
+AKAM.US,D,20210728,000000,119.85,120.625,118.73,119.14,678028,0
+AKAM.US,D,20210729,000000,118.73,119.88,118.56,119.38,986140,0
+AKAM.US,D,20210730,000000,118.54,120.675,118.43,119.92,850951,0
+AKAM.US,D,20210802,000000,119.86,120,117.23,118.9,1097716,0
+AKAM.US,D,20210803,000000,118.9,120.28,118.56,119.82,1127201,0
+AKAM.US,D,20210804,000000,113.55,113.97,110.2703,112.41,3859159,0
+AKAM.US,D,20210805,000000,112.39,114.3,111.2801,113.38,1970620,0
+AKAM.US,D,20210806,000000,113.97,115.075,113.45,114.57,1482093,0
+AKAM.US,D,20210809,000000,114.55,115.32,114.33,115.09,987074,0
+AKAM.US,D,20210810,000000,115.73,116.12,115.113,115.6,695572,0
+AKAM.US,D,20210811,000000,116.07,116.82,115.41,116.36,703780,0
+AKAM.US,D,20210812,000000,116.64,117.77,115.95,117.28,823843,0
+AKAM.US,D,20210813,000000,117.75,117.81,115.96,116.29,1001742,0
+AKAM.US,D,20210816,000000,116.29,116.29,114.65,115.26,881799,0
+AKAM.US,D,20210817,000000,115.08,115.15,114.21,114.93,679886,0
+AKAM.US,D,20210818,000000,114.56,114.9,112.15,112.22,1093336,0
+AKAM.US,D,20210819,000000,112,113.95,111.9365,113.02,1027938,0
+AKAM.US,D,20210820,000000,113.27,114.7,112.75,114.49,854186,0
+AKAM.US,D,20210823,000000,114.1801,114.87,114.16,114.38,645414,0
+AKAM.US,D,20210824,000000,114.7,114.8,113.285,113.75,720901,0
+AKAM.US,D,20210825,000000,113.98,114.08,112.76,113.23,775241,0
+AKAM.US,D,20210826,000000,113.14,113.75,112.18,113.315,758375,0
+AKAM.US,D,20210827,000000,113.04,113.08,111.16,112.2,1879838,0
+AKAM.US,D,20210830,000000,112.75,113.595,112.19,113.02,1160758,0
+AKAM.US,D,20210831,000000,113.2,113.55,112.29,113.25,1826351,0
+AKAM.US,D,20210901,000000,113.84,114.27,112.77,113.39,1145373,0
+AKAM.US,D,20210902,000000,113.69,114.295,112.7883,112.94,666085,0
+AKAM.US,D,20210903,000000,112.67,114.78,112.64,113.8,910726,0
+AKAM.US,D,20210907,000000,113.62,113.94,112.59,112.71,634737,0
+AKAM.US,D,20210908,000000,113.3,113.64,111.86,113.39,1142006,0
+AKAM.US,D,20210909,000000,113.52,113.87,113.025,113.38,796890,0
+AKAM.US,D,20210910,000000,113.77,113.77,111.76,111.93,820319,0
+AKAM.US,D,20210913,000000,112.56,112.67,111.15,111.77,1436251,0
+AKAM.US,D,20210914,000000,112.265,112.36,110.89,111.92,707026,0
+AKAM.US,D,20210915,000000,112.39,112.55,111.34,111.94,1035792,0
+AKAM.US,D,20210916,000000,112,112.53,111,112.4,1752164,0
+AKAM.US,D,20210917,000000,112.05,112.17,108.78,109.49,2528650,0
+AKAM.US,D,20210920,000000,108,109.25,107.66,108.56,1017899,0
+AKAM.US,D,20210921,000000,108.77,109.0742,106.5,106.95,1307631,0
+AKAM.US,D,20210922,000000,107.03,108.78,107.03,108.66,971293,0
+AKAM.US,D,20210923,000000,108.69,109.79,108.56,108.77,1545624,0
+AKAM.US,D,20210924,000000,108.74,110.31,108.4,110.13,711167,0
+AKAM.US,D,20210927,000000,109.76,110.23,108.97,109.02,1108089,0
+AKAM.US,D,20210928,000000,107.77,107.91,105.73,106.12,1743060,0
+AKAM.US,D,20210929,000000,105.51,106.688,104.68,105.71,2053481,0
+AKAM.US,D,20210930,000000,106.22,107.31,104.38,104.59,1587807,0
+AKAM.US,D,20211001,000000,104.56,105.98,103.7346,105.48,1161805,0
+AKAM.US,D,20211004,000000,103.13,104.55,102.25,102.56,1613721,0
+AKAM.US,D,20211005,000000,102.48,104.21,102.37,103.18,1295943,0
+AKAM.US,D,20211006,000000,102.48,103.7175,102.18,103.56,1222313,0
+AKAM.US,D,20211007,000000,104.32,104.69,103.6,103.75,1109137,0
+AKAM.US,D,20211008,000000,104.18,104.18,101.92,102.19,1082185,0
+AKAM.US,D,20211011,000000,101.88,103.25,101.8,102.2,849691,0
+AKAM.US,D,20211012,000000,102.4,102.67,101.3262,101.57,1026021,0
+AKAM.US,D,20211013,000000,102.03,102.93,101.73,102.12,1158223,0
+AKAM.US,D,20211014,000000,103.25,105.84,103.25,105.27,1690373,0
+AKAM.US,D,20211015,000000,105.54,106.82,105.32,106.32,1089772,0
+AKAM.US,D,20211018,000000,106.07,107.36,105.94,106.87,1546865,0
+AKAM.US,D,20211019,000000,107,108.24,106.45,107.92,1391291,0
+AKAM.US,D,20211020,000000,107.96,108.92,107.69,108.08,1096425,0
+AKAM.US,D,20211021,000000,108.44,109.06,107.88,108.55,771514,0
+AKAM.US,D,20211022,000000,108.58,109.9431,107.839,107.93,1201014,0
+AKAM.US,D,20211025,000000,107.93,108.59,107.384,107.57,557342,0
+AKAM.US,D,20211026,000000,108.23,108.56,106.8,106.81,727228,0
+AKAM.US,D,20211027,000000,107.11,107.39,104.16,104.3,1450164,0
+AKAM.US,D,20211028,000000,104.96,105.69,104.4,104.71,840157,0
+AKAM.US,D,20211029,000000,104.4272,105.93,104.15,105.46,963972,0
+AKAM.US,D,20211101,000000,105.44,105.545,103.38,105.39,1714034,0
+AKAM.US,D,20211102,000000,105.86,106.46,104.78,105.13,1673915,0
+AKAM.US,D,20211103,000000,107,112.85,106.81,110.87,4090468,0
+AKAM.US,D,20211104,000000,110.74,111.17,108.81,109.66,2097580,0
+AKAM.US,D,20211105,000000,110.59,111.8,107.1,107.29,2129306,0
+AKAM.US,D,20211108,000000,107.46,109.05,107.405,108.62,1830352,0
+AKAM.US,D,20211109,000000,109.59,109.66,108.6,109.32,1420218,0
+AKAM.US,D,20211110,000000,109.77,111,109.15,109.79,1467314,0
+AKAM.US,D,20211111,000000,110.03,110.51,109.16,109.33,757867,0
+AKAM.US,D,20211112,000000,109.79,111.54,109.34,111.51,1375718,0
+AKAM.US,D,20211115,000000,109.26,109.77,107.77,108.48,2106620,0
+AKAM.US,D,20211116,000000,108.81,110.9,108.7,110.86,1356172,0
+AKAM.US,D,20211117,000000,110.86,110.9515,109.29,109.82,971074,0
+AKAM.US,D,20211118,000000,110.31,110.8475,109.21,110.54,1149051,0
+AKAM.US,D,20211119,000000,110.89,112.315,110.23,110.98,1829833,0
+AKAM.US,D,20211122,000000,111.6,112.13,110.29,110.57,972814,0
+AKAM.US,D,20211123,000000,110.03,111.93,109.28,111.8,1243294,0
+AKAM.US,D,20211124,000000,112.08,113.21,111.61,112.77,1097614,0
+AKAM.US,D,20211126,000000,112.6,114.36,111.62,111.94,1013800,0
+AKAM.US,D,20211129,000000,112.75,115.22,111.75,114.26,1444174,0
+AKAM.US,D,20211130,000000,114.26,115.48,112.41,112.7,3014143,0
+AKAM.US,D,20211201,000000,113.08,113.945,108.98,109.08,1710812,0
+AKAM.US,D,20211202,000000,109,111.63,108.68,110.95,1127167,0
+AKAM.US,D,20211203,000000,111.5,111.89,109.39,111.14,1049200,0
+AKAM.US,D,20211206,000000,110.79,111.38,109.25,111.05,1362775,0
+AKAM.US,D,20211207,000000,111.6,113.5,111.27,112.27,1307953,0
+AKAM.US,D,20211208,000000,112.47,112.48,111.09,112.03,1036325,0
+AKAM.US,D,20211209,000000,112.05,113.25,111.81,111.92,907529,0
+AKAM.US,D,20211210,000000,112.42,113.98,112.42,113.01,863894,0
+AKAM.US,D,20211213,000000,112.9,115.91,112.65,115.41,1275725,0
+AKAM.US,D,20211214,000000,112.66,115.07,112.21,114.24,1566779,0
+AKAM.US,D,20211215,000000,114.99,116.26,113.94,116.24,1122293,0
+AKAM.US,D,20211216,000000,116.28,117.3,115.37,116.83,1373964,0
+AKAM.US,D,20211217,000000,116.5,117.63,114.86,115.35,2354662,0
+AKAM.US,D,20211220,000000,114.58,114.83,113.15,114.07,1203284,0
+AKAM.US,D,20211221,000000,114.04,116,114,115.8,1317883,0
+AKAM.US,D,20211222,000000,116.38,116.93,115.66,116.06,706390,0
+AKAM.US,D,20211223,000000,116.06,116.98,115.59,116.2,701370,0
+AKAM.US,D,20211227,000000,116.96,117.97,116.13,117.92,834863,0
+AKAM.US,D,20211228,000000,118.09,119.23,117.412,118.45,1009803,0
+AKAM.US,D,20211229,000000,118.63,119.68,118.0101,118.33,899390,0
+AKAM.US,D,20211230,000000,118.18,118.62,117.03,117.15,718191,0
+AKAM.US,D,20211231,000000,117.04,117.46,116.41,117.04,717409,0
+AKAM.US,D,20220103,000000,117.17,117.68,115.6,117.51,951885,0
+AKAM.US,D,20220104,000000,117.5,118.17,116.72,116.95,952255,0
+AKAM.US,D,20220105,000000,116.64,117.81,115.43,115.48,1105463,0
+AKAM.US,D,20220106,000000,112.45,113.89,111,111.88,2465365,0
+AKAM.US,D,20220107,000000,112.21,112.37,110.43,110.54,1320170,0
+AKAM.US,D,20220110,000000,109.5164,112.715,109.3,112.65,1678267,0
+AKAM.US,D,20220111,000000,112.8,114.01,111.75,113.42,1248391,0
+AKAM.US,D,20220112,000000,113.605,114.77,113.34,114.11,911654,0
+AKAM.US,D,20220113,000000,114.24,114.81,112.7,112.91,800736,0
+AKAM.US,D,20220114,000000,112.52,113.44,111.92,112.62,965474,0
+AKAM.US,D,20220118,000000,111.81,112.37,110.83,112.08,1502395,0
+AKAM.US,D,20220119,000000,113.36,116.13,112.92,113.17,1599596,0
+AKAM.US,D,20220120,000000,113.68,115.815,113.24,113.27,1923725,0
+AKAM.US,D,20220121,000000,113.32,115.17,112.58,112.61,1390746,0
+AKAM.US,D,20220124,000000,111.48,114.38,109.47,114.19,2223330,0
+AKAM.US,D,20220125,000000,113.34,113.82,111,112.56,1333646,0
+AKAM.US,D,20220126,000000,113.57,113.77,109.35,109.94,1608248,0
+AKAM.US,D,20220127,000000,111,112.42,109.64,110.19,1079539,0
+AKAM.US,D,20220128,000000,110.07,112.25,108.655,112.17,1056880,0
+AKAM.US,D,20220131,000000,111.94,114.64,111.73,114.55,1685264,0
+AKAM.US,D,20220201,000000,115.06,115.79,113.47,115.13,1109177,0
+AKAM.US,D,20220202,000000,114.91,116.16,114.33,115.82,1346026,0
+AKAM.US,D,20220203,000000,113.9,115.67,113.9,114.58,1526719,0
+AKAM.US,D,20220204,000000,114.19,115.145,112.85,114.12,1441282,0
+AKAM.US,D,20220207,000000,114.77,114.77,113.3,113.53,1087229,0
+AKAM.US,D,20220208,000000,113.46,114.145,112.99,113.63,1146312,0
+AKAM.US,D,20220209,000000,114.77,115.4,113.46,115.39,1312931,0
+AKAM.US,D,20220210,000000,113.63,115.12,112.58,112.84,1153550,0
+AKAM.US,D,20220211,000000,113.4,114.07,110.96,111.14,1474673,0
+AKAM.US,D,20220214,000000,111.15,111.545,109.47,110.65,2547216,0
+AKAM.US,D,20220215,000000,111.27,112.18,110.13,111.03,2327155,0
+AKAM.US,D,20220216,000000,105.35,108.1,102.8,104.86,5524299,0
+AKAM.US,D,20220217,000000,104.41,105.33,102.93,102.93,2367545,0
+AKAM.US,D,20220218,000000,102.9,102.9,100.02,100.33,1930999,0
+AKAM.US,D,20220222,000000,99.49,101.28,99.49,100.44,1731943,0
+AKAM.US,D,20220223,000000,100.485,101.02,98.53,98.88,1452648,0
+AKAM.US,D,20220224,000000,97.12,103.95,96.86,103.94,2732745,0
+AKAM.US,D,20220225,000000,103.65,105.4,102.3,105.33,1564115,0
+AKAM.US,D,20220228,000000,104.78,108.71,104.68,108.26,2624453,0
+AKAM.US,D,20220301,000000,108.23,109.77,107.93,108.83,1490215,0
+AKAM.US,D,20220302,000000,109.21,111.44,108.1434,110.45,1731015,0
+AKAM.US,D,20220303,000000,111.16,111.695,110.02,111.19,1477996,0
+AKAM.US,D,20220304,000000,111.01,113.02,110.09,112.55,1941112,0
+AKAM.US,D,20220307,000000,112.25,113.67,110.33,112.01,1846144,0
+AKAM.US,D,20220308,000000,111.27,112.45,106.94,107.07,2401558,0
+AKAM.US,D,20220309,000000,108.05,109.91,106.27,109.18,1729434,0
+AKAM.US,D,20220310,000000,108.26,109.93,106.84,109.53,1385963,0
+AKAM.US,D,20220311,000000,109.69,110.3,108.245,108.44,1242380,0
+AKAM.US,D,20220314,000000,107.96,110.06,107.5,108.08,1478953,0
+AKAM.US,D,20220315,000000,109,110.45,108.57,110.43,1522511,0
+AKAM.US,D,20220316,000000,110.93,112.75,110.5,112.63,2089155,0
+AKAM.US,D,20220317,000000,112.69,115.27,112.43,115.23,1708746,0
+AKAM.US,D,20220318,000000,115.8,118.24,115.11,117.62,4032881,0
+AKAM.US,D,20220321,000000,117.39,117.4,115.12,115.98,1097009,0
+AKAM.US,D,20220322,000000,115.98,117.27,115.12,116.68,1108084,0
+AKAM.US,D,20220323,000000,115.88,116.83,114.54,116.41,1060568,0
+AKAM.US,D,20220324,000000,117.03,117.43,116.42,117.38,1042622,0
+AKAM.US,D,20220325,000000,117.94,118.7,117.1,117.95,1294496,0
+AKAM.US,D,20220328,000000,117.57,119.49,117.36,119.44,1357164,0
+AKAM.US,D,20220329,000000,120,120.44,118.12,120.42,1299344,0
+AKAM.US,D,20220330,000000,120,121.2,119.59,121.11,1554909,0
+AKAM.US,D,20220331,000000,121.44,121.8,119.36,119.39,1419202,0
+AKAM.US,D,20220401,000000,119.76,120.62,119.24,120.51,891662,0
+AKAM.US,D,20220404,000000,120.72,121.34,120.28,120.46,1086015,0
+AKAM.US,D,20220405,000000,120.65,122.01,119.79,120.41,1252109,0
+AKAM.US,D,20220406,000000,119.07,119.939,118.11,119.59,1045459,0
+AKAM.US,D,20220407,000000,119.3,120.205,117.79,119.34,1578625,0
+AKAM.US,D,20220408,000000,119.19,119.77,118.16,118.36,927881,0
+AKAM.US,D,20220411,000000,117.67,119.335,117.33,118.01,1175152,0
+AKAM.US,D,20220412,000000,118.84,119.5,117.44,117.93,995537,0
+AKAM.US,D,20220413,000000,118,119.53,117.4845,119.19,1239593,0
+AKAM.US,D,20220414,000000,119.23,119.83,118.58,118.99,855267,0
+AKAM.US,D,20220418,000000,119,119.62,118.11,119.44,1109898,0
+AKAM.US,D,20220419,000000,119.75,121.519,119.34,121.34,1654108,0
+AKAM.US,D,20220420,000000,121.88,122.645,120.66,121.92,1436470,0
+AKAM.US,D,20220421,000000,122.5,123.25,119.25,119.96,1215118,0
+AKAM.US,D,20220422,000000,119.48,119.76,116.95,117.14,1205271,0
+AKAM.US,D,20220425,000000,117.08,118.85,116.23,118.76,1178585,0
+AKAM.US,D,20220426,000000,118,118.47,115,115.03,1765007,0
+AKAM.US,D,20220427,000000,115.23,116.13,113.58,113.7,1091152,0
+AKAM.US,D,20220428,000000,114.63,116.565,114.05,115.83,933528,0
+AKAM.US,D,20220429,000000,115.15,115.62,112.175,112.28,1559407,0
+AKAM.US,D,20220502,000000,112.28,114.32,110.17,112.31,1685631,0
+AKAM.US,D,20220503,000000,112.12,114.9,112.0895,113.8,2525842,0
+AKAM.US,D,20220504,000000,99.05,104.165,97.6502,102.765,8766516,0
+AKAM.US,D,20220505,000000,101.39,101.965,97.16,98.67,4114757,0
+AKAM.US,D,20220506,000000,97.1,98.025,95.08,95.37,3384473,0
+AKAM.US,D,20220509,000000,93.95,96.7148,93.74,95.5,2974002,0
+AKAM.US,D,20220510,000000,96.28,98.67,95,97.23,2271304,0
+AKAM.US,D,20220511,000000,96.24,99.48,96.01,98.11,2763381,0
+AKAM.US,D,20220512,000000,98.62,98.62,95.79,97.4,1994980,0
+AKAM.US,D,20220513,000000,97.68,99.35,97.13,98.67,1886443,0
+AKAM.US,D,20220516,000000,98.63,99.95,97.57,98.92,2036652,0
+AKAM.US,D,20220517,000000,99.99,100.23,96.94,98.39,1835355,0
+AKAM.US,D,20220518,000000,97.61,98.94,95.88,96.15,2527990,0
+AKAM.US,D,20220519,000000,96.74,99.7,96.59,98.48,3587574,0
+AKAM.US,D,20220520,000000,99.09,99.45,95.365,97.51,1857819,0
+AKAM.US,D,20220523,000000,98.25,98.99,97.47,98.88,1236759,0
+AKAM.US,D,20220524,000000,98.45,100.22,97.22,99.56,1585173,0
+AKAM.US,D,20220525,000000,99.49,99.85,98.63,99.1,1118618,0
+AKAM.US,D,20220526,000000,99.67,101.065,98.52,100.87,1113537,0
+AKAM.US,D,20220527,000000,101.42,102.83,101.1,102.73,1270508,0
+AKAM.US,D,20220531,000000,102.04,102.04,100.27,101.04,2203849,0
+AKAM.US,D,20220601,000000,101.38,102.29,100.24,101.13,1367789,0
+AKAM.US,D,20220602,000000,101.21,102.78,100.42,102.74,1163273,0
+AKAM.US,D,20220603,000000,102.21,102.21,100.57,100.84,1005165,0
+AKAM.US,D,20220606,000000,101.84,101.84,100.33,100.65,807365,0
+AKAM.US,D,20220607,000000,100,101.865,99.96,101.77,880329,0
+AKAM.US,D,20220608,000000,101.55,101.845,100.74,100.76,840577,0
+AKAM.US,D,20220609,000000,100.38,101.78,99.77,99.82,1335322,0
+AKAM.US,D,20220610,000000,98.66,99.15,96.705,97.44,1298134,0
+AKAM.US,D,20220613,000000,95,95.64,90.71,91.06,2410951,0
+AKAM.US,D,20220614,000000,91.39,91.915,87.01,89.3,3208943,0
+AKAM.US,D,20220615,000000,90.59,91.925,89.55,91.04,1662508,0
+AKAM.US,D,20220616,000000,89.78,89.91,86.99,87.46,2604733,0
+AKAM.US,D,20220617,000000,87.62,89.86,87.15,89.53,3587437,0
+AKAM.US,D,20220621,000000,90.44,91.8,90.2,90.65,1781655,0
+AKAM.US,D,20220622,000000,90.33,92.58,90.05,90.39,1004335,0
+AKAM.US,D,20220623,000000,91.41,92.17,90.54,91.87,1420178,0
+AKAM.US,D,20220624,000000,93,94.53,92.65,94.46,1209207,0
+AKAM.US,D,20220627,000000,94.19,94.89,93.085,94.52,2059330,0
+AKAM.US,D,20220628,000000,94.6,95.105,92.25,92.39,1340813,0
+AKAM.US,D,20220629,000000,92.39,92.81,91.4,92.13,1352283,0
+AKAM.US,D,20220630,000000,91.38,92.24,90.05,91.33,1788488,0
+AKAM.US,D,20220701,000000,91.19,92.24,90.64,92.12,772435,0
+AKAM.US,D,20220705,000000,91.71,93.32,90.73,93.13,1296538,0
+AKAM.US,D,20220706,000000,93.49,93.49,91.85,92.26,1913439,0
+AKAM.US,D,20220707,000000,92.15,93.03,91.8,92.9,858894,0
+AKAM.US,D,20220708,000000,92.57,92.61,91.09,92.15,734452,0
+AKAM.US,D,20220711,000000,91.41,91.93,90.23,90.58,876225,0
+AKAM.US,D,20220712,000000,90.69,91.3078,88.99,89.33,741649,0
+AKAM.US,D,20220713,000000,87.81,88.7,87.66,88.16,1026368,0
+AKAM.US,D,20220714,000000,87.77,87.77,85.9,86.83,1031192,0
+AKAM.US,D,20220715,000000,87.59,88.44,87.37,88.41,1140734,0
+AKAM.US,D,20220718,000000,88.95,89.67,88.02,88.12,1505294,0
+AKAM.US,D,20220719,000000,89.15,89.87,88.27,89.45,1929526,0
+AKAM.US,D,20220720,000000,89.85,90.19,89.03,89.79,1862937,0
+AKAM.US,D,20220721,000000,89.9,97.49,89.11,94.15,9947445,0
+AKAM.US,D,20220722,000000,93.08,95.15,93.04,94.13,2332683,0
+AKAM.US,D,20220725,000000,93.87,94.12,92.19,92.69,1136143,0
+AKAM.US,D,20220726,000000,92.15,92.6,91.715,92.15,1649350,0
+AKAM.US,D,20220727,000000,92.69,94.19,92.48,93.65,911989,0
+AKAM.US,D,20220728,000000,93.31,94.95,93.1,94.58,862470,0
+AKAM.US,D,20220729,000000,94.49,96.68,94.42,96.22,1513029,0
+AKAM.US,D,20220801,000000,95.43,96.34,95.04,95.33,1009685,0
+AKAM.US,D,20220802,000000,95.15,96.25,94.59,94.84,678043,0
+AKAM.US,D,20220803,000000,95.66,96.89,95.35,96,1188801,0
+AKAM.US,D,20220804,000000,96.2,96.85,95.61,96.21,1018211,0
+AKAM.US,D,20220805,000000,95.06,96.34,94.642,96.28,840205,0
+AKAM.US,D,20220808,000000,96.75,97.69,95.69,96.38,1782517,0
+AKAM.US,D,20220809,000000,96.31,96.38,94.72,95.08,1574113,0
+AKAM.US,D,20220810,000000,95.44,96.69,91.865,95.99,3151253,0
+AKAM.US,D,20220811,000000,96.34,96.5,93.53,93.68,1790936,0
+AKAM.US,D,20220812,000000,94.25,96.1922,94.14,95.95,1214391,0
+AKAM.US,D,20220815,000000,95.86,97.25,95.07,97.08,1170959,0
+AKAM.US,D,20220816,000000,96.84,98.81,95.88,98.08,1824636,0
+AKAM.US,D,20220817,000000,97.485,97.51,95.53,95.72,1710078,0
+AKAM.US,D,20220818,000000,95.97,96.87,95.58,96.8,864627,0
+AKAM.US,D,20220819,000000,96.3,97.13,95.27,97.04,1266767,0
+AKAM.US,D,20220822,000000,96.64,96.82,94.41,94.55,1044501,0
+AKAM.US,D,20220823,000000,94.09,94.635,93.34,93.36,1040396,0
+AKAM.US,D,20220824,000000,93.11,94.14,92.63,93.51,951803,0
+AKAM.US,D,20220825,000000,94.21,94.66,93.25,94.63,861355,0
+AKAM.US,D,20220826,000000,95.18,95.41,91.96,92.04,1477245,0
+AKAM.US,D,20220829,000000,91.5,92.58,90.85,91.79,1030621,0
+AKAM.US,D,20220830,000000,92.06,92.68,90.88,91.72,1442050,0
+AKAM.US,D,20220831,000000,92.48,93.95,90.27,90.28,1505913,0
+AKAM.US,D,20220901,000000,89.99,90.3,89,90.21,1105121,0
+AKAM.US,D,20220902,000000,91,91.12,87.67,88.26,1116530,0
+AKAM.US,D,20220906,000000,88.3,89.279,87.66,88.65,1368615,0
+AKAM.US,D,20220907,000000,88.94,90.5787,88.69,90.29,1156195,0
+AKAM.US,D,20220908,000000,89.49,90.3,88.725,90.22,988617,0
+AKAM.US,D,20220909,000000,90.72,92.07,90.6,91.69,969024,0
+AKAM.US,D,20220912,000000,92,93.22,92,93.11,1023173,0
+AKAM.US,D,20220913,000000,91.37,91.52,89.32,89.66,1299148,0
+AKAM.US,D,20220914,000000,89.7,90.33,88.7077,89.39,1940770,0
+AKAM.US,D,20220915,000000,88.94,89.66,87.875,88.24,1556074,0
+AKAM.US,D,20220916,000000,87.87,87.89,86.15,87.16,2549893,0
+AKAM.US,D,20220919,000000,86.79,88.7,86.55,88.56,1620706,0
+AKAM.US,D,20220920,000000,87.95,87.95,85.85,85.93,2073189,0
+AKAM.US,D,20220921,000000,86.22,87.28,83.78,83.8,1205614,0
+AKAM.US,D,20220922,000000,83.29,83.8,81.4,82.09,1963554,0
+AKAM.US,D,20220923,000000,81.88,81.88,80.11,81.11,1608834,0
+AKAM.US,D,20220926,000000,81.26,82.89,80.66,80.71,1790970,0
+AKAM.US,D,20220927,000000,81.24,82.61,80.5,80.92,2151402,0
+AKAM.US,D,20220928,000000,81.17,82.62,80.34,82.25,1477063,0
+AKAM.US,D,20220929,000000,81.38,81.66,79.795,80.5,1400343,0
+AKAM.US,D,20220930,000000,80.8,82.22,80.22,80.32,1596489,0
+AKAM.US,D,20221003,000000,80.79,84.49,80.22,83.84,6201349,0
+AKAM.US,D,20221004,000000,84.94,87.365,84.85,87.16,2479910,0
+AKAM.US,D,20221005,000000,85.72,86.3103,84.87,85.38,1404928,0
+AKAM.US,D,20221006,000000,85.09,85.79,84.21,84.44,1369002,0
+AKAM.US,D,20221007,000000,83.28,83.5,81.84,82.08,1108078,0
+AKAM.US,D,20221010,000000,82.38,82.59,79.59,79.88,1572883,0
+AKAM.US,D,20221011,000000,79.69,79.8,77.76,78.06,1506131,0
+AKAM.US,D,20221012,000000,78.01,79.33,77.81,78.41,979625,0
+AKAM.US,D,20221013,000000,76.79,80.86,76.28,80.46,1260200,0
+AKAM.US,D,20221014,000000,81.54,82.015,79.84,79.98,930978,0
+AKAM.US,D,20221017,000000,81.61,82.845,81.26,82.54,1269474,0
+AKAM.US,D,20221018,000000,84.08,84.57,83.16,84.38,1424062,0
+AKAM.US,D,20221019,000000,83.37,84.27,82.49,82.94,951195,0
+AKAM.US,D,20221020,000000,83.22,85.6799,83.22,84.16,1374419,0
+AKAM.US,D,20221021,000000,83.19,86.06,82.92,85.88,1052884,0
+AKAM.US,D,20221024,000000,85.93,86.855,85.17,86.39,953373,0
+AKAM.US,D,20221025,000000,86.96,88.77,86.775,88.45,1943456,0
+AKAM.US,D,20221026,000000,86.74,88.3694,86.74,86.76,1389212,0
+AKAM.US,D,20221027,000000,86.63,87.93,86.04,87.58,1298675,0
+AKAM.US,D,20221028,000000,87.94,89.965,87.9,89.21,1142508,0
+AKAM.US,D,20221031,000000,89,89.255,87.67,88.33,1401980,0
+AKAM.US,D,20221101,000000,89.27,89.52,87.07,88.1,1223245,0
+AKAM.US,D,20221102,000000,87.93,88.8,85.38,85.41,1075023,0
+AKAM.US,D,20221103,000000,83.99,84.495,83.16,83.36,1571100,0
+AKAM.US,D,20221104,000000,83.64,84.67,82.33,84.1,1825845,0
+AKAM.US,D,20221107,000000,84.55,84.97,82.905,83.86,1818687,0
+AKAM.US,D,20221108,000000,83.41,86.02,82.78,83.89,2659730,0
+AKAM.US,D,20221109,000000,82.75,90.565,82.36,89.08,4317748,0
+AKAM.US,D,20221110,000000,91.8,93.115,90.95,92.92,2365548,0
+AKAM.US,D,20221111,000000,92.92,93.72,92.32,93.35,1613864,0
+AKAM.US,D,20221114,000000,92.12,93.05,91.42,91.53,1459421,0
+AKAM.US,D,20221115,000000,93.07,93.845,91.99,92.46,1416490,0
+AKAM.US,D,20221116,000000,91.84,92.085,90.14,90.82,2097693,0
+AKAM.US,D,20221117,000000,89.3,91.62,89.1,90.79,1033329,0
+AKAM.US,D,20221118,000000,91.83,92.47,90.6,90.95,1313391,0
+AKAM.US,D,20221121,000000,90.91,91.43,90.06,90.92,1301497,0
+AKAM.US,D,20221122,000000,91.24,91.78,90.72,91.73,739234,0
+AKAM.US,D,20221123,000000,91.76,92.415,91.43,91.92,639657,0
+AKAM.US,D,20221125,000000,91.82,92.64,91.81,92.52,381456,0
+AKAM.US,D,20221128,000000,91.8,93.38,91.45,91.55,2294634,0
+AKAM.US,D,20221129,000000,91.27,91.76,90.5,91.03,1044615,0
+AKAM.US,D,20221130,000000,90.76,95.18,90.75,94.86,2805911,0
+AKAM.US,D,20221201,000000,95,96.1399,94.38,95.2,1178272,0
+AKAM.US,D,20221202,000000,93.86,94.05,93.44,93.79,856088,0
+AKAM.US,D,20221205,000000,92.79,93.07,91.45,91.6,1981656,0
+AKAM.US,D,20221206,000000,91.5,91.5,88.86,89.81,1198187,0
+AKAM.US,D,20221207,000000,89.35,90.3901,89.35,89.66,753899,0
+AKAM.US,D,20221208,000000,89.75,91.03,89.19,89.93,1285755,0
+AKAM.US,D,20221209,000000,89.33,89.99,88.97,89.02,1654926,0
+AKAM.US,D,20221212,000000,88.69,90.59,88.66,90.58,1131950,0
+AKAM.US,D,20221213,000000,93.59,93.89,89.57,90.15,1305708,0
+AKAM.US,D,20221214,000000,89.73,90.4,87.99,88.84,1142966,0
+AKAM.US,D,20221215,000000,87.78,87.83,85.105,85.59,2128278,0
+AKAM.US,D,20221216,000000,85.09,85.295,84.2,84.98,3051871,0
+AKAM.US,D,20221219,000000,85.22,85.22,83.78,84.07,2505082,0
+AKAM.US,D,20221220,000000,83.7,84.75,83.495,84.5,1218461,0
+AKAM.US,D,20221221,000000,85,85,83.51,83.76,1732147,0
+AKAM.US,D,20221222,000000,82.99,83.0999,81.3425,82.72,1369992,0
+AKAM.US,D,20221223,000000,82.55,83.47,82.02,83.16,813771,0
+AKAM.US,D,20221227,000000,83.18,83.89,82.64,83.5,967353,0
+AKAM.US,D,20221228,000000,83.44,84.08,83.29,83.5,799332,0
+AKAM.US,D,20221229,000000,83.59,84.78,83.59,84.7,961348,0
+AKAM.US,D,20221230,000000,83.93,84.885,83.61,84.3,674965,0
+AKAM.US,D,20230103,000000,85,85.68,84.11,84.97,1308083,0
+AKAM.US,D,20230104,000000,85.77,86.21,84.93,85.86,1182354,0
+AKAM.US,D,20230105,000000,85.36,85.5,84.27,84.62,1013335,0
+AKAM.US,D,20230106,000000,85.34,86.21,84.52,85.85,926710,0
+AKAM.US,D,20230109,000000,86.51,87.62,86.365,86.88,1566876,0
+AKAM.US,D,20230110,000000,86.42,87.78,86.381,87.39,1101793,0
+AKAM.US,D,20230111,000000,88,88.885,87.6,88.73,1019352,0
+AKAM.US,D,20230112,000000,88.87,89.0742,87.8,88.64,1084342,0
+AKAM.US,D,20230113,000000,88.01,89.28,87.77,88.7,786321,0
+AKAM.US,D,20230117,000000,88.86,89.205,88.45,88.88,1746807,0
+AKAM.US,D,20230118,000000,88.94,89.7499,87.72,87.8,1318091,0
+AKAM.US,D,20230119,000000,87.24,87.98,86.54,86.59,1403621,0
+AKAM.US,D,20230120,000000,86.69,88.3,86.375,88.13,1506580,0
+AKAM.US,D,20230123,000000,87.985,89.29,87.8369,89.19,1102919,0
+AKAM.US,D,20230124,000000,87.51,88.55,87.11,87.75,1154099,0
+AKAM.US,D,20230125,000000,87.14,87.2,85.66,86.62,1544841,0
+AKAM.US,D,20230126,000000,87.4,87.74,86.72,87.46,792834,0
+AKAM.US,D,20230127,000000,87.42,87.81,86.92,87.42,771434,0
+AKAM.US,D,20230130,000000,87.15,87.71,86.96,87.34,1187241,0
+AKAM.US,D,20230131,000000,87.47,89.04,87.2907,88.95,1177933,0
+AKAM.US,D,20230201,000000,88.28,89.99,87.85,89.58,1006796,0
+AKAM.US,D,20230202,000000,90,91.77,89.82,91.28,1057821,0
+AKAM.US,D,20230203,000000,89.52,90.36,89.035,89.33,775519,0
+AKAM.US,D,20230206,000000,88.505,88.73,87.06,87.49,920053,0
+AKAM.US,D,20230207,000000,87.16,88.29,86.64,88.16,1092193,0
+AKAM.US,D,20230208,000000,88.12,88.31,85.995,86.23,1454136,0
+AKAM.US,D,20230209,000000,87.07,87.49,85.48,85.71,1211736,0
+AKAM.US,D,20230210,000000,85.13,86.315,84.73,85.5,1246596,0
+AKAM.US,D,20230213,000000,85.63,88.01,85.5201,87.97,1977251,0
+AKAM.US,D,20230214,000000,87.99,88.89,87.26,87.79,1945047,0
+AKAM.US,D,20230215,000000,81.53,81.53,78.32,78.655,7749385,0
+AKAM.US,D,20230216,000000,78.025,78.9,76.73,77.07,3690329,0
+AKAM.US,D,20230217,000000,76.68,77.42,75.61,77.3,2232934,0
+AKAM.US,D,20230221,000000,76.73,77.06,75.65,76.4,2015145,0
+AKAM.US,D,20230222,000000,76.77,77.35,75.98,76.85,1617197,0
+AKAM.US,D,20230223,000000,76.74,76.9,74.47,75.15,2059002,0
+AKAM.US,D,20230224,000000,74.21,74.2899,72.555,72.71,2059481,0
+AKAM.US,D,20230227,000000,73.15,74.42,73.07,73.3,2099013,0
+AKAM.US,D,20230228,000000,72.95,73.7299,72.55,72.6,2348148,0
+AKAM.US,D,20230301,000000,72.36,73.3,72.14,73.05,1497580,0
+AKAM.US,D,20230302,000000,72.63,73.925,72.63,73.51,1379503,0
+AKAM.US,D,20230303,000000,74.06,75.88,74.01,75.65,2319957,0
+AKAM.US,D,20230306,000000,76,76.4,74.665,74.94,1693551,0
+AKAM.US,D,20230307,000000,75.28,75.78,74.3666,74.72,1457064,0
+AKAM.US,D,20230308,000000,74.91,75.4048,74.22,74.41,1224740,0
+AKAM.US,D,20230309,000000,74.42,75.02,73.625,73.7,2155251,0
+AKAM.US,D,20230310,000000,73.39,73.65,71.5501,71.96,2058676,0
+AKAM.US,D,20230313,000000,71.71,72.2175,70.65,70.75,2408222,0
+AKAM.US,D,20230314,000000,71.76,72.65,71.09,71.83,3309318,0
+AKAM.US,D,20230315,000000,71.32,72.53,71.205,71.94,2115519,0
+AKAM.US,D,20230316,000000,72.135,72.665,71.36,72.53,2508710,0
+AKAM.US,D,20230317,000000,72.89,73.93,72.48,73.61,4859616,0
+AKAM.US,D,20230320,000000,73.45,75.24,72.86,75.14,2385566,0
+AKAM.US,D,20230321,000000,75.06,75.98,74.715,75.7,1825555,0
+AKAM.US,D,20230322,000000,75.27,76.25,74.08,74.15,1415192,0
+AKAM.US,D,20230323,000000,74.74,76.01,74.5,75.05,1364818,0
+AKAM.US,D,20230324,000000,75.1799,76.15,74.07,76.05,1210506,0
+AKAM.US,D,20230327,000000,76.6,76.94,76.015,76.37,1416281,0
+AKAM.US,D,20230328,000000,76.05,76.685,75.88,76.58,953142,0
+AKAM.US,D,20230329,000000,76.99,77.21,76.33,76.73,1625547,0
+AKAM.US,D,20230330,000000,76.97,77.06,76.28,76.55,1108016,0
+AKAM.US,D,20230331,000000,76.85,78.4,76.76,78.3,1406429,0
+AKAM.US,D,20230403,000000,78.3,78.5,77.52,77.88,1255871,0
+AKAM.US,D,20230404,000000,77.88,77.99,77.13,77.57,1040875,0
+AKAM.US,D,20230405,000000,77.71,77.75,76.88,77.41,1425944,0
+AKAM.US,D,20230406,000000,77.28,78.99,77.085,78.92,1079373,0
+AKAM.US,D,20230410,000000,78.38,78.63,77.51,78.23,1551087,0
+AKAM.US,D,20230411,000000,79.78,81.24,79.19,80.72,2120593,0
+AKAM.US,D,20230412,000000,81.24,81.72,80.63,81.18,1463181,0
+AKAM.US,D,20230413,000000,81.48,83.34,81.28,83.17,1628802,0
+AKAM.US,D,20230414,000000,82.67,82.9999,82.03,82.55,1695113,0
+AKAM.US,D,20230417,000000,82.54,83.14,82.465,82.93,1070948,0
+AKAM.US,D,20230418,000000,83.29,83.3499,82.4,82.82,1061227,0
+AKAM.US,D,20230419,000000,82.8,83.28,82.05,82.2,1145008,0
+AKAM.US,D,20230420,000000,81.85,81.9999,80.54,80.85,1062836,0
+AKAM.US,D,20230421,000000,80.9,81.32,80.73,80.94,1063973,0
+AKAM.US,D,20230424,000000,80.91,81.14,80.32,80.65,700014,0
+AKAM.US,D,20230425,000000,80.31,80.64,79.46,79.47,1049478,0
+AKAM.US,D,20230426,000000,79.62,80.0896,78.26,78.7,1135237,0
+AKAM.US,D,20230427,000000,79.66,81.905,79.49,81.72,1299134,0
+AKAM.US,D,20230428,000000,81.2,82.03,81.115,81.97,1152528,0
+AKAM.US,D,20230501,000000,81.8,81.9399,80.36,80.54,963186,0
+AKAM.US,D,20230502,000000,80.01,80.08,78.85,78.96,1447620,0
+AKAM.US,D,20230503,000000,79.3,79.645,78.35,78.46,1269750,0
+AKAM.US,D,20230504,000000,78.28,78.76,76.845,77.04,1426938,0
+AKAM.US,D,20230505,000000,77.37,78.82,77.25,78.56,2046984,0
+AKAM.US,D,20230508,000000,78.88,79.59,78.35,79.35,1238548,0
+AKAM.US,D,20230509,000000,79,79.35,78.48,78.88,1833326,0
+AKAM.US,D,20230510,000000,83.2,86.5,83.12,85.54,4274600,0
+AKAM.US,D,20230511,000000,85.32,86.05,84.91,85.92,2222152,0
+AKAM.US,D,20230512,000000,86.18,86.22,84.19,85.32,1381111,0
+AKAM.US,D,20230515,000000,85.23,86.19,85.145,85.92,970297,0
+AKAM.US,D,20230516,000000,85.5,87.09,85.3517,86.87,1207890,0
+AKAM.US,D,20230517,000000,86.7,87.36,86.42,86.77,1578655,0
+AKAM.US,D,20230518,000000,86.52,87.91,86.26,87.77,1172563,0
+AKAM.US,D,20230519,000000,87.81,88.33,87.25,87.27,1477356,0
+AKAM.US,D,20230522,000000,87.5,88.32,87.22,87.95,1061709,0
+AKAM.US,D,20230523,000000,87.7,88.27,87.0075,87.03,893589,0
+AKAM.US,D,20230524,000000,86.73,87.96,86.31,87.64,1080474,0
+AKAM.US,D,20230525,000000,88.17,89.36,87.84,89.06,1807245,0
+AKAM.US,D,20230526,000000,89.18,90.67,89.07,90.57,1185327,0
+AKAM.US,D,20230530,000000,91.06,92.718,91.0599,92.11,1745119,0
+AKAM.US,D,20230531,000000,91.55,92.895,91.53,92.12,3102715,0
+AKAM.US,D,20230601,000000,91.89,92.1,91.29,91.45,1361213,0
+AKAM.US,D,20230602,000000,92,93.69,92,93.51,1230661,0
+AKAM.US,D,20230605,000000,92.88,94.19,92.51,93.84,1518906,0
+AKAM.US,D,20230606,000000,93.82,93.82,92.93,93.31,1094882,0
+AKAM.US,D,20230607,000000,93.55,93.88,92.76,92.88,1145816,0
+AKAM.US,D,20230608,000000,93.8,93.8,92.49,92.62,953628,0
+AKAM.US,D,20230609,000000,92.5,93.24,91.88,92.48,1362693,0
+AKAM.US,D,20230612,000000,92.4299,92.59,91.61,92.39,1569557,0
+AKAM.US,D,20230613,000000,92.8,92.96,91.57,91.77,1276473,0
+AKAM.US,D,20230614,000000,91.74,92.28,91.06,91.99,1272288,0
+AKAM.US,D,20230615,000000,91.18,92.51,91.18,92.07,1374936,0
+AKAM.US,D,20230616,000000,92.37,92.69,91.14,91.5,3711373,0
+AKAM.US,D,20230620,000000,91.1999,91.91,90.25,90.68,1767610,0
+AKAM.US,D,20230621,000000,90.24,90.49,87.81,88.07,1958784,0
+AKAM.US,D,20230622,000000,87.64,88.37,86.94,88.26,1236368,0
+AKAM.US,D,20230623,000000,87.78,88.94,87.54,88.63,1689036,0
+AKAM.US,D,20230626,000000,88.37,88.89,88.17,88.45,1059710,0
+AKAM.US,D,20230627,000000,88.67,89.88,88.5425,89.35,1202806,0
+AKAM.US,D,20230628,000000,89.22,89.35,88.555,89.05,1111196,0
+AKAM.US,D,20230629,000000,88.66,89.265,88.4,89.19,1066270,0
+AKAM.US,D,20230630,000000,90,90.77,89.48,89.87,1378642,0
+AKAM.US,D,20230703,000000,89.61,91.389,89.44,91.32,813246,0
+AKAM.US,D,20230705,000000,90.6,90.84,90.06,90.22,1217333,0
+AKAM.US,D,20230706,000000,89.35,89.7,88.9004,89.5,1208240,0
+AKAM.US,D,20230707,000000,89.21,90.49,89.08,89.77,817320,0
+AKAM.US,D,20230710,000000,89.51,90.93,89.4,90.83,1112570,0
+AKAM.US,D,20230711,000000,91,91.38,90.57,90.94,1401747,0
+AKAM.US,D,20230712,000000,91.93,91.93,90.385,91.03,1332612,0
+AKAM.US,D,20230713,000000,91.53,93.68,91.34,93.03,1102061,0
+AKAM.US,D,20230714,000000,92.81,93.06,91.99,92.32,1079659,0
+AKAM.US,D,20230717,000000,92.18,92.89,92.14,92.46,638217,0
+AKAM.US,D,20230718,000000,92.3,93.89,91.995,93.8,1319307,0
+AKAM.US,D,20230719,000000,93.84,94.8,93.71,93.98,1260483,0
+AKAM.US,D,20230720,000000,93.23,93.33,91.725,92.18,1595215,0
+AKAM.US,D,20230721,000000,92.77,93.06,91.94,92.38,1612090,0
+AKAM.US,D,20230724,000000,92.55,92.87,92,92.8,778727,0
+AKAM.US,D,20230725,000000,92.89,93.766,92.865,93.57,771027,0
+AKAM.US,D,20230726,000000,93.41,94.33,93.3205,94.19,1001221,0
+AKAM.US,D,20230727,000000,95,95.36,93.68,93.99,1133777,0
+AKAM.US,D,20230728,000000,94.84,95.22,94.26,94.64,898355,0
+AKAM.US,D,20230731,000000,94.23,95.21,94.13,94.5,846131,0
+AKAM.US,D,20230801,000000,93.91,94.735,93.75,94.02,670604,0
+AKAM.US,D,20230802,000000,93.2,93.2,92.26,92.42,879409,0
+AKAM.US,D,20230803,000000,92.44,93.16,91.84,92.74,851160,0
+AKAM.US,D,20230804,000000,93.34,93.48,92.36,92.63,1278889,0
+AKAM.US,D,20230807,000000,92.97,95.88,92.73,95.33,2081054,0
+AKAM.US,D,20230808,000000,94.37,95.29,93.56,94.95,2546106,0
+AKAM.US,D,20230809,000000,101.5,107.47,101.08,102.99,5637184,0
+AKAM.US,D,20230810,000000,103.7,104.17,102.08,103.95,2447666,0
+AKAM.US,D,20230811,000000,103.94,104.52,103.15,104.34,1383681,0
+AKAM.US,D,20230814,000000,104,104,103.09,103.95,1441334,0
+AKAM.US,D,20230815,000000,102.42,103.7,101.66,103.11,2604391,0
+AKAM.US,D,20230816,000000,102.5,102.92,101.52,101.68,5461105,0
+AKAM.US,D,20230817,000000,101.73,102.03,99.75,100.21,2361051,0
+AKAM.US,D,20230818,000000,99.53,101.48,99.215,100.9,1605404,0
+AKAM.US,D,20230821,000000,101,101.59,100.34,100.59,1170001,0
+AKAM.US,D,20230822,000000,100.98,101.99,100.94,101.23,1126382,0
+AKAM.US,D,20230823,000000,101.83,102.65,101.11,102.44,1126759,0
+AKAM.US,D,20230824,000000,102.63,102.9,101.63,101.65,1233865,0
+AKAM.US,D,20230825,000000,102.3,103.225,101.8,102.82,1406739,0
+AKAM.US,D,20230828,000000,103,103.71,102.83,103.22,864697,0
+AKAM.US,D,20230829,000000,103.23,104.4,103.03,104.4,1356049,0
+AKAM.US,D,20230830,000000,104.21,104.94,103.78,104.64,1257841,0
+AKAM.US,D,20230831,000000,105,105.62,104.87,105.09,1970830,0
+AKAM.US,D,20230901,000000,105.75,105.97,105.24,105.35,1048708,0
+AKAM.US,D,20230905,000000,104.65,105.49,104.43,104.55,1476430,0
+AKAM.US,D,20230906,000000,104.51,105.1299,103.58,103.8,1197870,0
+AKAM.US,D,20230907,000000,104.1,106.14,103.64,104.07,2799214,0
+AKAM.US,D,20230908,000000,103.99,105.31,103.94,104.68,1934389,0
+AKAM.US,D,20230911,000000,105.87,106.21,104.66,104.75,1515454,0
+AKAM.US,D,20230912,000000,104.2,105.34,103.925,104.01,1325091,0
+AKAM.US,D,20230913,000000,104.39,104.94,103.875,104.79,3495530,0
+AKAM.US,D,20230914,000000,105.05,105.95,104.86,105.52,1941954,0
+AKAM.US,D,20230915,000000,105.67,106.06,104.34,104.5,2764516,0
+AKAM.US,D,20230918,000000,103.92,105.845,103.83,105.59,2030424,0
+AKAM.US,D,20230919,000000,105.36,106.63,105.08,106.62,2252306,0
+AKAM.US,D,20230920,000000,107.09,109.05,106.85,108.49,3413718,0
+AKAM.US,D,20230921,000000,107.66,108.85,106.7,107.93,3855016,0
+AKAM.US,D,20230922,000000,108.29,108.39,107.13,107.55,2311473,0
+AKAM.US,D,20230925,000000,107.29,107.92,107.14,107.61,1795327,0
+AKAM.US,D,20230926,000000,107.04,108.135,105.72,106.25,2284823,0
+AKAM.US,D,20230927,000000,106.67,107.67,106.36,106.96,1959587,0
+AKAM.US,D,20230928,000000,106.59,107.94,106.19,107.04,1401340,0
+AKAM.US,D,20230929,000000,107,107.67,106.47,106.54,1189027,0
+AKAM.US,D,20231002,000000,106.73,107.48,105.83,106.83,1236158,0
+AKAM.US,D,20231003,000000,106.39,106.61,105.08,105.62,1232652,0
+AKAM.US,D,20231004,000000,105.84,106.82,105.83,106.54,1367871,0
+AKAM.US,D,20231005,000000,106.54,106.85,105.3,105.66,1041931,0
+AKAM.US,D,20231006,000000,104.76,106.81,103.79,105.76,1350164,0
+AKAM.US,D,20231009,000000,105.2,106.15,104.6,105.73,1212116,0
+AKAM.US,D,20231010,000000,105.62,108.52,105.49,108.19,1949501,0
+AKAM.US,D,20231011,000000,108.57,109.24,107.6,108.37,1608358,0
+AKAM.US,D,20231012,000000,108.61,108.963,107.05,107.66,870092,0
+AKAM.US,D,20231013,000000,107.65,108.16,105.87,106.61,1367674,0
+AKAM.US,D,20231016,000000,106.93,107.67,106.35,107.38,862351,0
+AKAM.US,D,20231017,000000,107.3,108.32,107.18,107.64,1193892,0
+AKAM.US,D,20231018,000000,107.03,108.28,106.88,107.11,999562,0
+AKAM.US,D,20231019,000000,107.34,108.65,106.21,106.99,1727480,0
+AKAM.US,D,20231020,000000,107.07,107.255,103.89,104.02,2113055,0
+AKAM.US,D,20231023,000000,103.84,104.42,103.3,103.48,1179381,0
+AKAM.US,D,20231024,000000,104.16,104.92,103.33,104.27,1426663,0
+AKAM.US,D,20231025,000000,103.88,104.27,102.26,102.6,1225404,0
+AKAM.US,D,20231026,000000,103.14,103.5,101.1387,101.85,1175548,0
+AKAM.US,D,20231027,000000,101.59,102.59,101.45,102.01,842588,0
+AKAM.US,D,20231030,000000,102.83,103.34,101.7,102.57,1077510,0
+AKAM.US,D,20231031,000000,102.96,103.68,102.54,103.33,1104743,0
+AKAM.US,D,20231101,000000,103.39,104.1,103.1,103.89,1034792,0
+AKAM.US,D,20231102,000000,104.11,105.59,104.11,105.27,1605454,0
+AKAM.US,D,20231103,000000,105.89,108.52,105.65,108.5,1984930,0
+AKAM.US,D,20231106,000000,108.47,108.5,107.77,108.44,1693626,0
+AKAM.US,D,20231107,000000,109.5,111.32,108.75,108.86,3233189,0
+AKAM.US,D,20231108,000000,109.62,111.8,107.61,110.56,3952786,0
+AKAM.US,D,20231109,000000,110.5,110.8,109.16,109.79,1948827,0
+AKAM.US,D,20231110,000000,110.19,110.97,109.53,110.77,1306454,0
+AKAM.US,D,20231113,000000,110.51,111.27,110.2,110.98,1043015,0
+AKAM.US,D,20231114,000000,112,112.43,111.38,112.12,1688768,0
+AKAM.US,D,20231115,000000,112.5,112.79,111.785,112.06,1210080,0
+AKAM.US,D,20231116,000000,112,112.6,111.31,111.37,1874495,0
+AKAM.US,D,20231117,000000,111.47,112.38,111.29,112.37,1100578,0
+AKAM.US,D,20231120,000000,112.09,112.965,111.99,112.47,958847,0
+AKAM.US,D,20231121,000000,112.56,113.48,112.14,113.13,1368092,0
+AKAM.US,D,20231122,000000,113.49,114.16,113.26,113.57,714686,0
+AKAM.US,D,20231124,000000,113.5,113.84,112.935,113.65,435621,0
+AKAM.US,D,20231127,000000,113.67,114.01,113.21,113.75,910948,0
+AKAM.US,D,20231128,000000,113.3,114.67,113.3,114.65,1502337,0
+AKAM.US,D,20231129,000000,114.83,116.0833,114.83,115.7,1685884,0
+AKAM.US,D,20231130,000000,115.78,116.1,114.62,115.53,2877379,0
+AKAM.US,D,20231201,000000,115.63,116.33,114.34,116.03,1264167,0
+AKAM.US,D,20231204,000000,115.45,116.88,115.45,115.9,848265,0
+AKAM.US,D,20231205,000000,115.33,115.7,114.87,115.62,932934,0
+AKAM.US,D,20231206,000000,116.01,116.24,114.43,114.47,858665,0
+AKAM.US,D,20231207,000000,114.78,115.52,114.15,114.93,1463558,0
+AKAM.US,D,20231208,000000,114.37,114.92,114.01,114.41,1129623,0
+AKAM.US,D,20231211,000000,114.41,115.03,114.15,114.72,1182297,0
+AKAM.US,D,20231212,000000,114.56,115.77,114.53,115.33,1232872,0
+AKAM.US,D,20231213,000000,115.66,117.51,115.26,117.5,1702040,0
+AKAM.US,D,20231214,000000,117.65,119.66,117.49,118.33,2500488,0
+AKAM.US,D,20231215,000000,118.45,119.28,117.79,119.14,2888845,0
+AKAM.US,D,20231218,000000,119.48,120.06,118.86,119.94,1088650,0
+AKAM.US,D,20231219,000000,120.23,120.61,119.59,120.18,1537578,0
+AKAM.US,D,20231220,000000,120.18,120.5,119.2,119.36,965814,0
+AKAM.US,D,20231221,000000,119.9,120.105,118.82,119.49,1326325,0
+AKAM.US,D,20231222,000000,119.88,120.18,119.27,119.62,984616,0
+AKAM.US,D,20231226,000000,119.54,119.82,119.31,119.48,723616,0
+AKAM.US,D,20231227,000000,119.5,119.915,118.62,119,1127300,0
+AKAM.US,D,20231228,000000,119.25,119.38,118.95,119.02,566180,0
+AKAM.US,D,20231229,000000,118.92,119.09,117.6601,118.35,771962,0
+AKAM.US,D,20240102,000000,117.14,117.42,116.38,116.88,1216942,0
+AKAM.US,D,20240103,000000,116.6,116.9,115.69,116.31,1233741,0
+AKAM.US,D,20240104,000000,116.09,116.37,114.61,114.63,1083371,0
+AKAM.US,D,20240105,000000,114.64,115.21,114.1,114.33,1333642,0
+AKAM.US,D,20240108,000000,114.64,116.04,114.64,115.99,760733,0
+AKAM.US,D,20240109,000000,115.84,116.56,115.51,115.7,858590,0
+AKAM.US,D,20240110,000000,115.6,116.32,115.34,116.08,699776,0
+AKAM.US,D,20240111,000000,116.1,117.4,115.5,117.28,918470,0
+AKAM.US,D,20240112,000000,117.95,118.67,117.44,118.1,1081443,0
+AKAM.US,D,20240116,000000,117.58,118.9199,117.345,118.47,1334374,0
+AKAM.US,D,20240117,000000,118.12,118.47,117.67,117.71,752908,0
+AKAM.US,D,20240118,000000,118.16,119.56,117.96,119.33,1491277,0
+AKAM.US,D,20240119,000000,119.64,120.68,119.23,120.35,1710435,0
+AKAM.US,D,20240122,000000,121.41,122.19,121.06,121.89,1488878,0
+AKAM.US,D,20240123,000000,122.15,123.27,121.66,123.23,1325588,0
+AKAM.US,D,20240124,000000,123.99,125.5,123.62,123.76,2642394,0
+AKAM.US,D,20240125,000000,123.95,124.17,122.31,123.66,1950075,0
+AKAM.US,D,20240126,000000,123.78,123.94,122.901,123.06,769477,0
+AKAM.US,D,20240129,000000,122.66,124.58,121.83,124.53,1393094,0
+AKAM.US,D,20240130,000000,124.63,125.1,124.09,124.66,1984008,0
+AKAM.US,D,20240131,000000,124.5,124.62,122.6465,123.23,1404688,0
+AKAM.US,D,20240201,000000,123.46,124.44,122.93,124.04,1248477,0
+AKAM.US,D,20240202,000000,124.17,124.57,122.68,124.41,1338924,0
+AKAM.US,D,20240205,000000,123.96,125.2,122.64,124.61,1405698,0
+AKAM.US,D,20240206,000000,125,125.11,123.635,124.48,1221274,0
+AKAM.US,D,20240207,000000,125.05,125.9,124.15,125.57,1195820,0
+AKAM.US,D,20240208,000000,125.09,127.335,125.055,126.78,1564647,0
+AKAM.US,D,20240209,000000,128.05,129.17,126.9795,128.32,1704419,0
+AKAM.US,D,20240212,000000,128.55,128.615,126.96,128.15,1976772,0
+AKAM.US,D,20240213,000000,125.52,126.78,124.27,125.05,3047645,0
+AKAM.US,D,20240214,000000,119.12,122,113.8105,114.8,7080503,0
+AKAM.US,D,20240215,000000,114.2,114.67,111.03,111.57,4018150,0
+AKAM.US,D,20240216,000000,111.05,112.11,108.855,109.19,3369120,0
+AKAM.US,D,20240220,000000,108.6,109.43,108.14,108.36,2390642,0
+AKAM.US,D,20240221,000000,107.8,108.28,107,107.16,2618617,0
+AKAM.US,D,20240222,000000,108.47,108.71,106.57,106.95,3472052,0
+AKAM.US,D,20240223,000000,107.69,109.13,107.35,108.17,1419089,0
+AKAM.US,D,20240226,000000,108.11,109.49,107.51,108.07,1932550,0
+AKAM.US,D,20240227,000000,108.2,108.44,107.155,107.76,1482130,0
+AKAM.US,D,20240228,000000,107.66,108.46,107.49,108.14,975230,0
+AKAM.US,D,20240229,000000,108.92,111.07,108.59,110.92,2836738,0
+AKAM.US,D,20240301,000000,110.55,111.6,109.66,110.24,2295922,0
+AKAM.US,D,20240304,000000,110.44,111.5272,109.9,110.76,1274402,0
+AKAM.US,D,20240305,000000,110.5,111.8,109.35,109.38,1675156,0
+AKAM.US,D,20240306,000000,110.29,110.83,109.27,110.16,1489490,0
+AKAM.US,D,20240307,000000,111.84,113.14,110.69,112.83,3387860,0
+AKAM.US,D,20240308,000000,112.4,113.3618,110.42,111,2160583,0
+AKAM.US,D,20240311,000000,110.74,111.785,109.9,110.03,2470114,0
+AKAM.US,D,20240312,000000,109.65,110.55,109.14,109.78,2156861,0
+AKAM.US,D,20240313,000000,109.66,110.79,109.466,109.53,1451281,0
+AKAM.US,D,20240314,000000,109.58,109.89,108.3,108.95,1392630,0
+AKAM.US,D,20240315,000000,108.28,108.9,107.15,107.25,2957766,0
+AKAM.US,D,20240318,000000,107.47,108.9,107.25,107.87,1528725,0
+AKAM.US,D,20240319,000000,107.32,107.85,106.81,107.79,1326835,0
+AKAM.US,D,20240320,000000,107.85,109.64,107.7,109.6,1809478,0
+AKAM.US,D,20240321,000000,109.67,110.18,109.06,109.145,1123302,0
+AKAM.US,D,20240322,000000,109.93,109.96,108.55,108.97,949709,0
+AKAM.US,D,20240325,000000,108.61,109.48,108.35,108.56,1199695,0
+AKAM.US,D,20240326,000000,108.91,109.1078,107.87,108.02,849203,0
+AKAM.US,D,20240327,000000,108.7,109.67,108.4359,109.63,1109459,0
+AKAM.US,D,20240328,000000,109.56,110.135,108.51,108.76,1411510,0
+AKAM.US,D,20240401,000000,108.77,109.98,108.76,109.33,1063087,0
+AKAM.US,D,20240402,000000,108.66,108.74,107.33,107.38,1123422,0
+AKAM.US,D,20240403,000000,107.19,107.91,106.22,107.08,1183369,0
+AKAM.US,D,20240404,000000,107.72,108.18,105.835,105.99,1173805,0
+AKAM.US,D,20240405,000000,105.78,106.88,105.78,106.24,919200,0
+AKAM.US,D,20240408,000000,106.23,106.69,105.62,105.82,1012973,0
+AKAM.US,D,20240409,000000,106.14,107.6,105.74,107.57,1233405,0
+AKAM.US,D,20240410,000000,106.31,107.12,104.02,104.38,1183870,0
+AKAM.US,D,20240411,000000,104.38,106.11,104.075,105.09,1374137,0
+AKAM.US,D,20240412,000000,104.33,104.39,102.94,103.47,1039356,0
+AKAM.US,D,20240415,000000,103.87,104.445,101.9,102.22,1576863,0
+AKAM.US,D,20240416,000000,102.16,102.335,101.07,101.33,935685,0
+AKAM.US,D,20240417,000000,101.36,102.245,100.27,100.34,1303571,0
+AKAM.US,D,20240418,000000,100.8,101.39,100.02,100.73,1388101,0
+AKAM.US,D,20240419,000000,100.69,101.72,100.45,101.5,1310230,0
+AKAM.US,D,20240422,000000,101.61,101.94,100.525,100.88,1193123,0
+AKAM.US,D,20240423,000000,101.35,102.11,101.12,101.76,996354,0
+AKAM.US,D,20240424,000000,101.72,102.6,101.714,102.19,996793,0
+AKAM.US,D,20240425,000000,101.62,102.16,100.285,101.79,1139435,0
+AKAM.US,D,20240426,000000,102.18,102.62,101.66,101.68,820088,0
+AKAM.US,D,20240429,000000,101.71,102.825,101.62,101.78,705694,0
+AKAM.US,D,20240430,000000,101.16,101.755,100.68,100.93,1691030,0
+AKAM.US,D,20240501,000000,101.01,102.39,100.74,100.89,767625,0
+AKAM.US,D,20240502,000000,101.01,101.01,97.71,99.74,1941317,0
+AKAM.US,D,20240503,000000,100.61,100.91,98.725,99.67,1724338,0
+AKAM.US,D,20240506,000000,100.09,101.355,100.09,101.08,1135735,0
+AKAM.US,D,20240507,000000,101.73,101.84,101.03,101.67,941898,0
+AKAM.US,D,20240508,000000,101.37,102.16,100.895,102.12,1719162,0
+AKAM.US,D,20240509,000000,102.1,102.65,101.54,102.46,3679149,0
+AKAM.US,D,20240510,000000,94.2,94.82,90.53,91.19,9731082,0
+AKAM.US,D,20240513,000000,91.47,94.73,91.39,94.32,3462434,0
+AKAM.US,D,20240514,000000,94.3,94.6,92.06,93.13,2505608,0
+AKAM.US,D,20240515,000000,94.84,96.12,94.29,95.98,2303445,0
+AKAM.US,D,20240516,000000,95.59,97.235,94.64,96.87,2724234,0
+AKAM.US,D,20240517,000000,96.61,96.68,95.11,95.21,2430634,0
+AKAM.US,D,20240520,000000,95.2,95.41,94.34,94.9,1803327,0
+AKAM.US,D,20240521,000000,94.53,95.33,94.29,94.5,1482870,0
+AKAM.US,D,20240522,000000,94.62,95.95,94.62,95.29,1062087,0
+AKAM.US,D,20240523,000000,95.29,95.29,93.76,93.96,1350850,0
+AKAM.US,D,20240524,000000,94.55,94.67,93.75,94.14,1038981,0
+AKAM.US,D,20240528,000000,93.54,94.15,92.49,92.59,1498246,0
+AKAM.US,D,20240529,000000,92,92.38,90.78,90.84,1332580,0
+AKAM.US,D,20240530,000000,90.84,90.89,89.55,90.22,2662192,0
+AKAM.US,D,20240531,000000,90.12,92.41,89.6,92.24,3298496,0
+AKAM.US,D,20240603,000000,92.24,92.75,90.3,90.9,1483664,0
+AKAM.US,D,20240604,000000,90.61,91.705,90.45,91.06,1665428,0
+AKAM.US,D,20240605,000000,91.34,91.47,90.07,90.74,1282459,0
+AKAM.US,D,20240606,000000,90.5,91.3,89.905,90.02,1830150,0
+AKAM.US,D,20240607,000000,90.02,90.67,88.99,89.18,1472732,0
+AKAM.US,D,20240610,000000,88.8,90.41,87.74,90.34,1839327,0
+AKAM.US,D,20240611,000000,90.15,90.18,89.31,89.71,1383850,0
+AKAM.US,D,20240612,000000,89.92,90.561,88.32,88.4,1818877,0
+AKAM.US,D,20240613,000000,88,88.56,87.59,88.35,1362291,0
+AKAM.US,D,20240614,000000,88.34,89.73,88.02,89.09,1292500,0
+AKAM.US,D,20240617,000000,88.82,89.425,88.13,89.11,1162237,0
+AKAM.US,D,20240618,000000,88.6,89.8745,88.22,88.48,1610834,0
+AKAM.US,D,20240620,000000,88.65,89.85,88.09,89.36,1499879,0
+AKAM.US,D,20240621,000000,89.48,89.99,88.42,88.92,4806732,0
+AKAM.US,D,20240624,000000,89.03,89.98,88.65,88.74,1580719,0
+AKAM.US,D,20240625,000000,88.74,88.85,87.89,88.25,1165693,0
+AKAM.US,D,20240626,000000,88,89.14,87.83,88.43,937948,0
+AKAM.US,D,20240627,000000,88.44,89.97,88.12,89.94,1382433,0
+AKAM.US,D,20240628,000000,90,90.47,89.51,90.08,2069710,0
+AKAM.US,D,20240701,000000,90.17,90.21,89.02,89.53,775273,0
+AKAM.US,D,20240702,000000,89.56,90.94,89.56,90.82,1071655,0
+AKAM.US,D,20240703,000000,91,91.28,89.9,90.33,739019,0
+AKAM.US,D,20240705,000000,90.39,90.92,89.95,90.47,880916,0
+AKAM.US,D,20240708,000000,91.21,93.26,90.95,92.94,1854030,0
+AKAM.US,D,20240709,000000,93,93.05,91.075,92.48,1748972,0
+AKAM.US,D,20240710,000000,92.92,93.82,92.38,93.78,1417340,0
+AKAM.US,D,20240711,000000,93.63,95.27,93.62,94.1,1460512,0
+AKAM.US,D,20240712,000000,94.28,96.25,94.2135,95.14,1335259,0
+AKAM.US,D,20240715,000000,95.38,96.84,95.2801,96.26,975570,0
+AKAM.US,D,20240716,000000,96.5,97.62,95.94,97.48,1181052,0
+AKAM.US,D,20240717,000000,97,97.63,96.1,97.19,1065604,0
+AKAM.US,D,20240718,000000,97.24,97.8,95.29,95.79,1636377,0
+AKAM.US,D,20240719,000000,96.05,96.1753,94.46,95.05,1425583,0
+AKAM.US,D,20240722,000000,95.47,96.61,94.97,96.33,1043020,0
+AKAM.US,D,20240723,000000,96.15,96.45,95.16,96.06,947335,0
+AKAM.US,D,20240724,000000,96.1,97.29,95.1,95.22,1280168,0
+AKAM.US,D,20240725,000000,95.43,98.17,95.28,96.37,1358759,0
+AKAM.US,D,20240726,000000,96.79,97.305,96.09,96.97,713626,0
+AKAM.US,D,20240729,000000,98.95,98.98,96.97,97.32,1050335,0
+AKAM.US,D,20240730,000000,97.66,98.52,97.13,97.88,1335753,0
+AKAM.US,D,20240731,000000,98.12,98.98,97.7501,98.28,1036756,0
+AKAM.US,D,20240801,000000,98.01,98.46,95.25,95.44,1223710,0
+AKAM.US,D,20240802,000000,95.19,95.6,93.81,94.56,1220591,0
+AKAM.US,D,20240805,000000,92.13,93.5275,90.56,91.32,2465676,0
+AKAM.US,D,20240806,000000,91.98,94,91.47,92.32,1671847,0
+AKAM.US,D,20240807,000000,93.28,94.86,92.45,92.64,1256698,0
+AKAM.US,D,20240808,000000,92.62,93.32,91.275,91.57,4538516,0
+AKAM.US,D,20240809,000000,98.01,102.69,97.78,101.51,6536607,0
+AKAM.US,D,20240812,000000,101.22,101.655,99.49,99.58,2187394,0
+AKAM.US,D,20240813,000000,99.87,101.37,99.11,101.02,2215128,0
+AKAM.US,D,20240814,000000,101.31,101.8,99.65,99.73,1583857,0
+AKAM.US,D,20240815,000000,100.45,101.89,100.39,100.86,1632991,0
+AKAM.US,D,20240816,000000,100.75,101.24,100.06,100.5,1082384,0
+AKAM.US,D,20240819,000000,100.88,101.94,100.69,101.65,1244383,0
+AKAM.US,D,20240820,000000,101.59,102.59,101.25,101.7,885270,0
+AKAM.US,D,20240821,000000,101.31,102.38,100.45,102.11,1827409,0
+AKAM.US,D,20240822,000000,102.25,103.15,101.4,101.58,1100221,0
+AKAM.US,D,20240823,000000,102.48,102.48,100.93,101.83,1028345,0
+AKAM.US,D,20240826,000000,101.99,102.365,100.8,100.99,769310,0
+AKAM.US,D,20240827,000000,100.73,102.2,100.57,101.31,843558,0
+AKAM.US,D,20240828,000000,101.19,101.71,99.88,100.08,684014,0
+AKAM.US,D,20240829,000000,100.61,102.41,100.45,101.6,756737,0
+AKAM.US,D,20240830,000000,102.16,102.21,100.62,101.84,2305544,0
+AKAM.US,D,20240903,000000,101.32,102.11,99.67,99.96,989860,0
+AKAM.US,D,20240904,000000,99.89,100.72,99.64,100.13,682838,0
+AKAM.US,D,20240905,000000,99.98,100.14,98.725,99.12,1831890,0
+AKAM.US,D,20240906,000000,99.16,99.68,96.48,96.54,1223375,0
+AKAM.US,D,20240909,000000,96.65,97.1,94.77,95.07,1824834,0
+AKAM.US,D,20240910,000000,95.304,95.79,94.53,94.72,1106390,0
+AKAM.US,D,20240911,000000,94.43,96.75,93.5,96.66,1490883,0
+AKAM.US,D,20240912,000000,96.72,97.765,96.22,97.3,1256415,0
+AKAM.US,D,20240913,000000,97.3,98.78,97.195,98.53,1026287,0
+AKAM.US,D,20240916,000000,98.49,99.43,98.1407,99.29,1100469,0
+AKAM.US,D,20240917,000000,99.54,99.54,97.6,97.87,1393141,0
+AKAM.US,D,20240918,000000,97.83,98.365,96.84,97.41,1013812,0
+AKAM.US,D,20240919,000000,98.9,99.78,98.75,99.44,1463790,0
+AKAM.US,D,20240920,000000,99.16,99.86,98.3601,99.515,1881139,0
+AKAM.US,D,20240923,000000,99.71,100.81,99.45,100.72,1380991,0
+AKAM.US,D,20240924,000000,100.99,102.49,100.575,101.84,1457891,0
+AKAM.US,D,20240925,000000,101.75,101.75,99.49,99.64,1141704,0
+AKAM.US,D,20240926,000000,100.62,101,99.87,100.11,1451625,0
+AKAM.US,D,20240927,000000,100.5,102.32,100.485,101.57,1095950,0
+AKAM.US,D,20240930,000000,101.43,101.65,99.97,100.95,2401471,0
+AKAM.US,D,20241001,000000,100.58,100.75,99.3558,99.82,1687908,0
+AKAM.US,D,20241002,000000,99.66,100.91,99.355,100.78,958089,0
+AKAM.US,D,20241003,000000,100.42,100.99,99.9706,100.45,874291,0
+AKAM.US,D,20241004,000000,101.29,101.59,100.6349,101.48,626800,0
+AKAM.US,D,20241007,000000,101.25,101.79,100.915,101.17,1067046,0
+AKAM.US,D,20241008,000000,101.15,101.45,100.19,101.33,1028302,0
+AKAM.US,D,20241009,000000,101.48,103.19,101.43,103.11,1067586,0
+AKAM.US,D,20241010,000000,102.97,103.56,102.705,103.42,762157,0
+AKAM.US,D,20241011,000000,103.42,104.59,102.79,104.22,989067,0
+AKAM.US,D,20241014,000000,104.71,104.71,102.88,103.57,870897,0
+AKAM.US,D,20241015,000000,103.29,104.69,103.06,103.29,1123063,0
+AKAM.US,D,20241016,000000,103.31,103.63,102.74,103.58,2306147,0
+AKAM.US,D,20241017,000000,103.67,105.17,102.71,104.73,1301549,0
+AKAM.US,D,20241018,000000,105.2,106.8,104.7601,106.67,1622732,0
+AKAM.US,D,20241021,000000,106.5,106.76,105.4,106.15,1391996,0
+AKAM.US,D,20241022,000000,105.98,105.98,105.045,105.46,1083585,0
+AKAM.US,D,20241023,000000,105.46,105.5,102.515,102.72,1479415,0
+AKAM.US,D,20241024,000000,102.68,104.17,102.68,102.8,1188075,0
+AKAM.US,D,20241025,000000,103.35,103.71,101.57,101.97,898241,0
+AKAM.US,D,20241028,000000,102.94,103.235,102.24,102.85,930729,0
+AKAM.US,D,20241029,000000,102.84,103.85,102.28,102.96,1106945,0
+AKAM.US,D,20241030,000000,102.96,104.13,101.65,101.85,2246992,0
+AKAM.US,D,20241031,000000,101.72,101.97,100.54,101.08,1954303,0
+AKAM.US,D,20241101,000000,101.16,101.87,100.22,100.57,1373284,0
+AKAM.US,D,20241104,000000,100.5,101.0563,99.84,100.04,1748731,0
+AKAM.US,D,20241105,000000,99.8,101.37,98.93,100.96,2436777,0
+AKAM.US,D,20241106,000000,103.35,105.26,102.8226,104.71,2179390,0
+AKAM.US,D,20241107,000000,104.74,104.99,103.19,104.4,2610953,0
+AKAM.US,D,20241108,000000,97.91,98.3,89.27,89.37,9015282,0
+AKAM.US,D,20241111,000000,91.65,92.18,89.77,91.07,3312717,0
+AKAM.US,D,20241112,000000,91.5,91.5,89.74,90.08,2849058,0
+AKAM.US,D,20241113,000000,89.21,90.16,88.5026,88.75,2402850,0
+AKAM.US,D,20241114,000000,88.74,89.54,88.24,88.35,2428248,0
+AKAM.US,D,20241115,000000,88.86,89.56,86.78,87.43,2616717,0
+AKAM.US,D,20241118,000000,87.43,88.18,85.59,85.96,2426016,0
+AKAM.US,D,20241119,000000,84.85,87.42,84.7,87.36,2370574,0
+AKAM.US,D,20241120,000000,87.09,88.19,86.56,87.96,1517066,0
+AKAM.US,D,20241121,000000,88.42,91.2,88,91.08,2083308,0
+AKAM.US,D,20241122,000000,90.96,93.2,90.735,92.9,2730112,0
+AKAM.US,D,20241125,000000,93.82,94.9,93.05,94.64,2929394,0
+AKAM.US,D,20241126,000000,94.66,94.9,92.83,93.1,1678625,0
+AKAM.US,D,20241127,000000,93.38,94.53,93.12,93.86,1540881,0
+AKAM.US,D,20241129,000000,93.76,94.86,93.6795,94.02,830767,0
+AKAM.US,D,20241202,000000,95.5,98.7,95.35,97.93,3159595,0
+AKAM.US,D,20241203,000000,97.06,98.18,96.79,97.53,1853800,0
+AKAM.US,D,20241204,000000,97.53,99.03,97.22,98.3,1529847,0
+AKAM.US,D,20241205,000000,98.67,98.84,97.21,97.4,1523535,0
+AKAM.US,D,20241206,000000,98.08,99.22,97.785,98.06,1467702,0
+AKAM.US,D,20241209,000000,97.75,100.32,97.68,99.12,1344970,0
+AKAM.US,D,20241210,000000,99.12,99.6,97.76,98.78,1272852,0
+AKAM.US,D,20241211,000000,99.29,100.145,98.5345,100.02,1371876,0
+AKAM.US,D,20241212,000000,99.19,100.39,99.005,100,1269983,0
+AKAM.US,D,20241213,000000,99.72,100.25,98.8101,99.24,1564643,0
+AKAM.US,D,20241216,000000,98.41,99.83,97.2,97.3,1525910,0
+AKAM.US,D,20241217,000000,97.06,98.53,97.02,97.36,1552635,0
+AKAM.US,D,20241218,000000,97.75,97.8,93.969,94.12,1973210,0
+AKAM.US,D,20241219,000000,94.72,95.78,94.26,94.58,1518925,0
+AKAM.US,D,20241220,000000,94.25,96.32,93.93,95.89,3036081,0
+AKAM.US,D,20241223,000000,95.73,96.71,95.4,96.6,1365656,0
+AKAM.US,D,20241224,000000,96.13,97.17,96.05,96.91,541735,0
+AKAM.US,D,20241226,000000,96.72,98.11,96.5,97.96,946913,0
+AKAM.US,D,20241227,000000,97.51,97.68,96.13,96.97,724927,0
+AKAM.US,D,20241230,000000,96.24,96.44,95.22,95.56,1087688,0
+AKAM.US,D,20241231,000000,95.81,96.65,95.41,95.65,932145,0
+AKAM.US,D,20250102,000000,96.67,97.23,95.06,95.42,1010130,0
+AKAM.US,D,20250103,000000,96,96,91.8187,93.56,2324625,0
+AKAM.US,D,20250106,000000,93.98,95.1,93.11,93.39,1519919,0
+AKAM.US,D,20250107,000000,93.42,94.92,92.27,92.54,1298451,0
+AKAM.US,D,20250108,000000,92.31,94.29,91.5,93.36,1792333,0
+AKAM.US,D,20250110,000000,92.35,92.64,88.82,88.93,2434328,0
+AKAM.US,D,20250113,000000,88.95,90.155,88.5,89.61,1530003,0
+AKAM.US,D,20250114,000000,89.88,91.41,89.661,90.58,1188946,0
+AKAM.US,D,20250115,000000,91.57,91.92,90.06,90.52,1095426,0
+AKAM.US,D,20250116,000000,90.02,90.96,89.5501,90.5,1142582,0
+AKAM.US,D,20250117,000000,91.72,92.545,90.955,91.01,2346457,0
+AKAM.US,D,20250121,000000,92,94.97,91.86,94.71,2960648,0
+AKAM.US,D,20250122,000000,94.85,95.13,93.295,95.11,1370021,0
+AKAM.US,D,20250123,000000,95.2,96.05,93.48,95.89,1358028,0
+AKAM.US,D,20250124,000000,96.14,97.77,95.8659,97.7,1805752,0
+AKAM.US,D,20250127,000000,97,100.15,96.9,99.67,2483680,0
+AKAM.US,D,20250128,000000,99.95,100.77,98.895,100.54,1869733,0
+AKAM.US,D,20250129,000000,100.6,101,99.58,100.41,1366470,0
+AKAM.US,D,20250130,000000,101.04,101.87,100.51,101.48,1806651,0
+AKAM.US,D,20250131,000000,101.95,102.37,99.74,99.9,1526484,0
+AKAM.US,D,20250203,000000,98.4,98.7,96.76,98,1796747,0
+AKAM.US,D,20250204,000000,97.68,99.97,97.68,99.87,1458383,0
+AKAM.US,D,20250205,000000,99.97,101.019,99.01,100.89,1274938,0
+AKAM.US,D,20250206,000000,100.95,101.83,99.49,99.61,1454857,0
+AKAM.US,D,20250207,000000,99.73,100.11,98.56,99.64,1484461,0
+AKAM.US,D,20250210,000000,100.37,103.75,99.96,102.1,3112163,0
+AKAM.US,D,20250211,000000,101.34,101.72,100.56,101.38,1618967,0
+AKAM.US,D,20250212,000000,100.69,101.385,99.855,101.06,1336754,0
+AKAM.US,D,20250213,000000,100.58,100.75,98.97,99.66,1964243,0
+AKAM.US,D,20250214,000000,100.06,101.62,99.7025,100.01,1466571,0
+AKAM.US,D,20250218,000000,100.01,100.295,98.51,99.32,1734311,0
+AKAM.US,D,20250219,000000,98.95,100.32,97.44,100.26,2223659,0
+AKAM.US,D,20250220,000000,100.34,100.655,97.22,98.03,3071611,0
+AKAM.US,D,20250221,000000,89,89.89,76.5,76.73,20732287,0
+AKAM.US,D,20250224,000000,77.9,79.7,75.5,77.64,7013669,0
+AKAM.US,D,20250225,000000,77.5,78.79,76.595,78.05,4083819,0
+AKAM.US,D,20250226,000000,78.12,79.94,77.64,79.58,3713166,0
+AKAM.US,D,20250227,000000,79.6,80.08,77.815,77.87,3709004,0
+AKAM.US,D,20250228,000000,79.68,81.655,79.125,80.68,5814952,0
+AKAM.US,D,20250303,000000,81.29,83.11,80.425,81,3951093,0
+AKAM.US,D,20250304,000000,80.55,82.73,79.9,82.18,3101561,0
+AKAM.US,D,20250305,000000,81.73,82.975,81.13,82.82,2425076,0
+AKAM.US,D,20250306,000000,81.86,83.45,81.7325,82.81,2233168,0
+AKAM.US,D,20250307,000000,82.34,88.01,82.13,87.52,4499972,0
+AKAM.US,D,20250310,000000,86.48,87.375,83.81,84.15,3873618,0
+AKAM.US,D,20250311,000000,83.83,84.16,80.55,80.65,4424421,0
+AKAM.US,D,20250312,000000,81.335,81.71,79.32,79.66,4647959,0
+AKAM.US,D,20250313,000000,79.2126,80.53,78.6,78.66,2447205,0
+AKAM.US,D,20250314,000000,79.75,81.51,79.2763,80.73,2371295,0
+AKAM.US,D,20250317,000000,80.52,83.69,80.38,82.79,2590557,0
+AKAM.US,D,20250318,000000,83.37,83.38,81.71,82.06,1668749,0
+AKAM.US,D,20250319,000000,82.46,83.069,81.44,82.41,1701450,0
+AKAM.US,D,20250320,000000,81.76,82.58,81.35,81.55,1862719,0
+AKAM.US,D,20250321,000000,80.87,81.42,80.25,81.04,3875424,0
+AKAM.US,D,20250324,000000,82.35,83.02,81.735,82.77,1800551,0
+AKAM.US,D,20250325,000000,82.96,83.28,81.58,81.85,2086485,0
+AKAM.US,D,20250326,000000,81.9,82.22,80.79,81.47,1259656,0
+AKAM.US,D,20250327,000000,81.13,82,80.25,81.56,1192080,0
+AKAM.US,D,20250328,000000,80.95,81.2,79.33,80.05,1683243,0
+AKAM.US,D,20250331,000000,79.39,80.97,78.36,80.5,1691482,0
+AKAM.US,D,20250401,000000,80.22,81,79.335,80.6,1614893,0
+AKAM.US,D,20250402,000000,79.48,81.99,79.17,81.63,930003,0
+AKAM.US,D,20250403,000000,79.51,80.88,78.56,78.78,1665624,0
+AKAM.US,D,20250404,000000,77.05,77.225,73.415,73.69,2611460,0
+AKAM.US,D,20250407,000000,72.64,74.7999,69.5,70.93,3467881,0
+AKAM.US,D,20250408,000000,73.77,73.845,67.63,68.21,3655039,0
+AKAM.US,D,20250409,000000,67.6,76.8,67.51,76.35,3895117,0
+AKAM.US,D,20250410,000000,74.32,74.95,70.75,72.56,2041047,0
+AKAM.US,D,20250411,000000,72.72,74.51,71.81,74.05,2515492,0
+AKAM.US,D,20250414,000000,74.67,75.15,73.39,74.15,1251420,0
+AKAM.US,D,20250415,000000,74.17,74.835,73.85,74.51,936942,0
+AKAM.US,D,20250416,000000,73.84,75.575,73.25,73.81,1459993,0
+AKAM.US,D,20250417,000000,74,74.3,73.2,73.46,1613376,0
+AKAM.US,D,20250421,000000,72.77,73.005,71.28,71.92,1067923,0
+AKAM.US,D,20250422,000000,73.48,74.02,72.3856,73.67,1583394,0
+AKAM.US,D,20250423,000000,75.89,76.995,75.02,75.87,2080043,0
+AKAM.US,D,20250424,000000,75.87,79.57,75.55,79.2,2048243,0
+AKAM.US,D,20250425,000000,79.2,80.38,78.76,79.79,1307215,0
+AKAM.US,D,20250428,000000,79.85,81.04,79.3201,80.18,1354992,0
+AKAM.US,D,20250429,000000,80.06,81.465,79.5325,80.98,1267094,0
+AKAM.US,D,20250430,000000,79.61,80.8,78.955,80.58,1065904,0
+AKAM.US,D,20250501,000000,81.3,81.93,80.335,81.11,1159921,0
+AKAM.US,D,20250502,000000,82.21,83.04,81.64,82.54,1340815,0
+AKAM.US,D,20250505,000000,82.17,84.0455,81.9135,83.1,1576361,0
+AKAM.US,D,20250506,000000,82.54,83.56,82.15,82.87,1279374,0
+AKAM.US,D,20250507,000000,82.84,83.44,82.1706,82.86,2224089,0
+AKAM.US,D,20250508,000000,83.7,86.15,83.355,85.44,3833891,0
+AKAM.US,D,20250509,000000,83,83.89,76.2,76.25,5837365,0
+AKAM.US,D,20250512,000000,79.01,79.7,77.615,78.79,3567317,0
+AKAM.US,D,20250513,000000,79.3,79.5,78.11,78.94,2065847,0
+AKAM.US,D,20250514,000000,77.74,79.11,77.251,77.51,3560855,0
+AKAM.US,D,20250515,000000,77.39,77.39,74.85,76.51,16398074,0
+AKAM.US,D,20250516,000000,76.95,78.05,76.23,78.03,3469649,0
+AKAM.US,D,20250519,000000,76.8,78.2,76.41,77.87,2836042,0
+AKAM.US,D,20250520,000000,77.72,78.9,77.21,77.49,2599083,0
+AKAM.US,D,20250521,000000,76.53,77.79,76.2004,76.42,1704165,0
+AKAM.US,D,20250522,000000,76.38,78.06,76.24,77.08,3165708,0
+AKAM.US,D,20250523,000000,76.1,76.705,75.7501,75.84,1946743,0
+AKAM.US,D,20250527,000000,77,78.04,76.01,77.89,1845236,0
+AKAM.US,D,20250528,000000,77.75,77.75,76.25,76.42,1206549,0
+AKAM.US,D,20250529,000000,76.86,77,75.5,76.09,1788451,0
+AKAM.US,D,20250530,000000,75.78,76.21,74.75,75.93,3105155,0
+AKAM.US,D,20250602,000000,75.56,76.3499,74.69,76.17,1262838,0
+AKAM.US,D,20250603,000000,75.91,77.1,75.17,77.09,2046431,0
+AKAM.US,D,20250604,000000,77.03,77.86,76.55,76.6,1779445,0
+AKAM.US,D,20250605,000000,76.9,77.14,75.8,76.14,2584870,0
+AKAM.US,D,20250606,000000,76.18,77.11,76.01,77.03,1601454,0
+AKAM.US,D,20250609,000000,77.51,78.7,77.28,78.08,2106761,0
+AKAM.US,D,20250610,000000,78.22,78.85,77.925,78.27,1268963,0
+AKAM.US,D,20250611,000000,78.5,79.66,77.94,78.19,3617830,0
+AKAM.US,D,20250612,000000,77.97,79.57,77.88,78.51,2179778,0
+AKAM.US,D,20250613,000000,77.67,78.33,76.86,77.03,1859078,0
+AKAM.US,D,20250616,000000,77.52,80.03,77.175,79.99,3894763,0
+AKAM.US,D,20250617,000000,79.52,79.72,78.435,78.68,3440807,0
+AKAM.US,D,20250618,000000,78.76,79.29,77.93,78.7,2998319,0
+AKAM.US,D,20250620,000000,78.7,79.31,77.62,78.38,4791354,0
+AKAM.US,D,20250623,000000,78.05,79.38,77.2,79.28,3152926,0
+AKAM.US,D,20250624,000000,79.6,80.29,78.72,80.06,3717078,0
+AKAM.US,D,20250625,000000,80.03,80.38,79.21,79.53,1636755,0
+AKAM.US,D,20250626,000000,80,80.25,79.15,79.6,2158167,0
+AKAM.US,D,20250627,000000,79.73,80.27,78.77,79.6,2610140,0
+AKAM.US,D,20250630,000000,80,80.28,79.19,79.76,1947203,0
+AKAM.US,D,20250701,000000,79.7,80.92,79.23,79.61,1343709,0
+AKAM.US,D,20250702,000000,79.56,79.89,78.8142,79.46,1247720,0
+AKAM.US,D,20250703,000000,80.33,80.54,79.075,79.48,1159299,0
+AKAM.US,D,20250707,000000,78.93,79.825,78.585,79.06,1649125,0
+AKAM.US,D,20250708,000000,79.61,81.45,79.189,80.64,1613406,0
+AKAM.US,D,20250709,000000,80.89,81.04,79.72,80.63,961662,0
+AKAM.US,D,20250710,000000,80.59,80.61,79.23,79.44,1144647,0
+AKAM.US,D,20250711,000000,78.8,79.18,77.36,77.38,1254313,0
+AKAM.US,D,20250714,000000,77.35,78.06,76.88,77.41,1249755,0
+AKAM.US,D,20250715,000000,77.74,77.94,76.72,76.8,976132,0
+AKAM.US,D,20250716,000000,77.07,77.6,75.75,77.04,994123,0
+AKAM.US,D,20250717,000000,77.35,78.04,76.66,77.93,1202042,0
+AKAM.US,D,20250718,000000,78.41,78.81,77.65,78.69,1464106,0
+AKAM.US,D,20250721,000000,79.13,79.91,78.64,78.71,1175342,0
+AKAM.US,D,20250722,000000,78.97,80.54,78.5,80.4,1104722,0
+AKAM.US,D,20250723,000000,79.71,81.13,79.71,80.68,1348891,0
+AKAM.US,D,20250724,000000,80.24,81.3,80.09,80.71,1026044,0
+AKAM.US,D,20250725,000000,80.8,81.25,80.3,80.75,2285093,0
+AKAM.US,D,20250728,000000,80.82,80.935,79.44,79.71,1145490,0
+AKAM.US,D,20250729,000000,79.72,80.41,78.935,79.49,1315411,0
+AKAM.US,D,20250730,000000,79.49,79.52,77.81,78.06,1933675,0
+AKAM.US,D,20250731,000000,78.51,78.64,76.09,76.31,1727676,0
+AKAM.US,D,20250801,000000,76.06,76.5,73.76,74.38,2534197,0
+AKAM.US,D,20250804,000000,74.75,75.85,74.625,75.5,1681064,0
+AKAM.US,D,20250805,000000,74.94,75.23,73.44,73.65,2546024,0
+AKAM.US,D,20250806,000000,74.13,74.715,73.44,74.48,2175963,0
+AKAM.US,D,20250807,000000,75.46,75.73,72.75,74.76,4030559,0
+AKAM.US,D,20250808,000000,75.62,76.65,69.78,70.53,5403878,0
+AKAM.US,D,20250811,000000,70.96,72.98,70.42,70.61,3141764,0
+AKAM.US,D,20250812,000000,70.64,72,70.42,71.97,2879216,0
+AKAM.US,D,20250813,000000,72.5,75.55,72.1658,75.44,3572317,0
+AKAM.US,D,20250814,000000,74.41,74.98,74.01,74.27,1644082,0
+AKAM.US,D,20250815,000000,74.69,75.14,74.1,74.42,2011515,0
+AKAM.US,D,20250818,000000,74.46,75.29,73.99,75.28,1751145,0
+AKAM.US,D,20250819,000000,75.19,76.65,75,76.49,1832399,0
+AKAM.US,D,20250820,000000,76.37,76.63,75.46,76.06,1355166,0
+AKAM.US,D,20250821,000000,75.51,76.46,74.86,76.32,1533303,0
+AKAM.US,D,20250822,000000,76.61,78.54,75.95,77.64,1719210,0
+AKAM.US,D,20250825,000000,77.41,77.58,76.17,76.52,1975949,0
+AKAM.US,D,20250826,000000,76.58,77.2,76.245,76.94,2365468,0
+AKAM.US,D,20250827,000000,77.12,78.39,77.06,78.27,1081265,0
+AKAM.US,D,20250828,000000,78.5,78.71,77.71,78.39,1292558,0
+AKAM.US,D,20250829,000000,78.38,79.27,78.35,79.13,1176468,0
+AKAM.US,D,20250902,000000,78.17,78.41,76.32,76.98,1712973,0
+AKAM.US,D,20250903,000000,76.98,77.795,76.42,77.56,1494520,0
+AKAM.US,D,20250904,000000,77.57,77.58,76.095,77.19,2696291,0
+AKAM.US,D,20250905,000000,77.35,79.21,77.2964,78.56,1786681,0
+AKAM.US,D,20250908,000000,78.77,79.43,77.505,78.88,1928611,0
+AKAM.US,D,20250909,000000,78.71,78.8852,77.85,78.16,1550861,0
+AKAM.US,D,20250910,000000,78.13,79.16,76.505,76.75,1741435,0
+AKAM.US,D,20250911,000000,77.01,79.41,76.86,79.2,1641698,0
+AKAM.US,D,20250912,000000,79.04,79.07,76.645,76.84,1518740,0
+AKAM.US,D,20250915,000000,76.87,77.95,75.59,76.46,1604049,0
+AKAM.US,D,20250916,000000,76.57,76.9,75.675,76.38,1188701,0
+AKAM.US,D,20250917,000000,76.57,77.2189,74.89,75.84,1941065,0
+AKAM.US,D,20250918,000000,76.03,77.3,75.94,77.09,1553992,0
+AKAM.US,D,20250919,000000,77.62,77.62,76.02,76.28,7140509,0
+AKAM.US,D,20250922,000000,76.98,76.98,76.01,76.68,1350492,0
+AKAM.US,D,20250923,000000,76.7,76.75,75.05,75.27,1660515,0
+AKAM.US,D,20250924,000000,75.41,76.28,74.95,76.23,1463989,0
+AKAM.US,D,20250925,000000,75.89,76,74.93,75.38,1243725,0
+AKAM.US,D,20250926,000000,75.38,76.12,75.195,76.05,1610201,0
+AKAM.US,D,20250929,000000,76.46,76.85,75.77,76.23,1164154,0
+AKAM.US,D,20250930,000000,76.12,76.38,74.72,75.76,1633327,0
+AKAM.US,D,20251001,000000,75.56,76.12,74.56,75.84,1480305,0
+AKAM.US,D,20251002,000000,76.17,78.16,75.6,78.01,1634683,0
+AKAM.US,D,20251003,000000,78.01,79,77.43,77.56,1314086,0
+AKAM.US,D,20251006,000000,78,78.56,77.07,78.44,1264206,0
+AKAM.US,D,20251007,000000,78.62,78.92,76.41,76.6,1299754,0
+AKAM.US,D,20251008,000000,76.8,77.6194,76.54,76.72,1081766,0
+AKAM.US,D,20251009,000000,77,77.0297,75.21,75.5,1423884,0
+AKAM.US,D,20251010,000000,75.7,76.28,73.14,73.24,1684299,0
+AKAM.US,D,20251013,000000,74.13,74.52,73.23,73.8,1788833,0
+AKAM.US,D,20251014,000000,72.77,74.36,72.46,74.09,1424043,0
+AKAM.US,D,20251015,000000,74.33,74.535,73.149,73.67,1333266,0
+AKAM.US,D,20251016,000000,74.2,74.7,72.39,72.96,1473944,0
+AKAM.US,D,20251017,000000,72.72,73.415,72.28,72.86,2745857,0
+AKAM.US,D,20251020,000000,72.95,74.32,72.95,74.25,1392465,0
+AKAM.US,D,20251021,000000,74.25,76.52,74.0547,76.13,1555865,0
+AKAM.US,D,20251022,000000,75.62,76.405,74.3,74.71,1410899,0
+AKAM.US,D,20251023,000000,74.79,74.9999,74.2,74.61,1020579,0
+AKAM.US,D,20251024,000000,75.3,75.82,74.76,75.05,1566741,0
+AKAM.US,D,20251027,000000,75.5,76.08,75.3,75.49,1246324,0
+AKAM.US,D,20251028,000000,75.4,76.155,74.91,75.75,1999202,0
+AKAM.US,D,20251029,000000,75.96,75.965,72.92,73.01,1755229,0
+AKAM.US,D,20251030,000000,72.86,75.2,72.76,73.93,1625652,0
+AKAM.US,D,20251031,000000,73.82,75.49,73.68,75.1,1624160,0
+AKAM.US,D,20251103,000000,75.21,75.35,73.805,74.53,2148697,0
+AKAM.US,D,20251104,000000,73.95,74.13,70.82,71.97,2626519,0
+AKAM.US,D,20251105,000000,72.63,73.55,71.67,72.98,3185796,0
+AKAM.US,D,20251106,000000,73.76,73.88,71.93,73,3349389,0
+AKAM.US,D,20251107,000000,78.9,86.23,76.75,83.74,9629176,0
+AKAM.US,D,20251110,000000,83.81,88.465,83,87.12,5974684,0
+AKAM.US,D,20251111,000000,86.96,92,86.31,90.61,5596445,0
+AKAM.US,D,20251112,000000,90.62,91.76,89.38,90.1,3793434,0
+AKAM.US,D,20251113,000000,89.97,91.8545,88.2,88.67,3597241,0
+AKAM.US,D,20251114,000000,87.42,88.75,87.01,87.17,3715694,0
+AKAM.US,D,20251117,000000,87.75,88.88,86.86,87.62,3936803,0
+AKAM.US,D,20251118,000000,87.3,88.7599,86,87.74,3681740,0
+AKAM.US,D,20251119,000000,87.63,88.145,86.1978,86.52,3994096,0
+AKAM.US,D,20251120,000000,87.65,89.14,86.75,87.38,3366913,0
+AKAM.US,D,20251121,000000,87.83,90.24,87.25,89.01,3663132,0
+AKAM.US,D,20251124,000000,88.64,89.95,87.37,88.34,19566694,0
+AKAM.US,D,20251125,000000,88.495,91.005,87.33,90.71,3622342,0
+AKAM.US,D,20251126,000000,90.61,90.76,89.37,89.45,2917908,0
+AKAM.US,D,20251128,000000,89.47,89.93,89.34,89.52,1350948,0
+AKAM.US,D,20251201,000000,89.39,89.43,87.55,87.71,3200619,0
+AKAM.US,D,20251202,000000,88,88.2,86.061,86.83,2814473,0
+AKAM.US,D,20251203,000000,86.83,88.47,86.63,87.97,2337276,0
+AKAM.US,D,20251204,000000,87.82,88.12,86.295,86.6,2198854,0
+AKAM.US,D,20251205,000000,86.6,87,82.7,83.49,3069367,0
+AKAM.US,D,20251208,000000,83.48,85.7,83.48,85.32,2313800,0
+AKAM.US,D,20251209,000000,84.64,86.7445,84.06,85.66,2649408,0
+AKAM.US,D,20251210,000000,85.56,86.78,85.23,86.45,2214586,0
+AKAM.US,D,20251211,000000,86.38,87.27,85.15,85.45,1783706,0
+AKAM.US,D,20251212,000000,85.9,86.88,85.39,85.88,2151465,0
+AKAM.US,D,20251215,000000,88.03,90.04,85.31,86.53,3749784,0
+AKAM.US,D,20251216,000000,86.7,87.915,85.8,87.74,2188262,0
+AKAM.US,D,20251217,000000,87.56,89.34,87.15,87.55,2122112,0
+AKAM.US,D,20251218,000000,88.125,88.905,87.105,88.49,1934993,0
+AKAM.US,D,20251219,000000,88.395,89.75,88.3,89.22,5375261,0
+AKAM.US,D,20251222,000000,89.19,90.76,88.77,90.11,1744168,0
+AKAM.US,D,20251223,000000,89.86,89.895,88.61,89.23,1747773,0
+AKAM.US,D,20251224,000000,89.08,89.395,88.48,88.82,812967,0
+AKAM.US,D,20251226,000000,88.47,88.885,88.08,88.42,1398426,0
+AKAM.US,D,20251229,000000,88.03,88.97,87.8301,88.24,1541345,0
+AKAM.US,D,20251230,000000,88.08,88.58,87.8435,87.97,1510434,0
+AKAM.US,D,20251231,000000,87.7,88.2,87.205,87.25,1163224,0
+AKAM.US,D,20260102,000000,87.3,87.515,84.54,85.1,1638577,0
+AKAM.US,D,20260105,000000,85.06,87.4,85.05,85.91,1433800,0
+AKAM.US,D,20260106,000000,85.54,88.86,85.54,88.74,1925040,0
+AKAM.US,D,20260107,000000,88.15,89.11,87.22,88.18,2303669,0
+AKAM.US,D,20260108,000000,87.23,87.7,85.37,85.71,3044458,0
+AKAM.US,D,20260109,000000,86.18,88.505,85.78,88.12,3052643,0
+AKAM.US,D,20260112,000000,93.74,93.94,90.8227,91.27,6719191,0
+AKAM.US,D,20260113,000000,91.5,91.78,88.36,88.86,3024349,0
+AKAM.US,D,20260114,000000,88.95,91.485,88.6,90.65,2418137,0
+AKAM.US,D,20260115,000000,90.62,91.72,89.75,91.53,3259601,0
+AKAM.US,D,20260116,000000,93.14,95.035,92.57,93.49,4081417,0
+AKAM.US,D,20260120,000000,92.08,92.78,89.23,89.6,3335477,0
+AKAM.US,D,20260121,000000,90.05,94.26,89.86,93.72,3327025,0
+AKAM.US,D,20260122,000000,94.41,97.565,94.02,97.03,4183552,0
+AKAM.US,D,20260123,000000,96.53,96.99,94.89,95.08,2934099,0
+AKAM.US,D,20260126,000000,96.31,99.19,95.95,98.66,4142117,0
+AKAM.US,D,20260127,000000,101.9,104.975,101.42,103.26,8013326,0
+AKAM.US,D,20260128,000000,103.51,103.96,101.6,102.1,4461923,0
+AKAM.US,D,20260129,000000,101.85,102,98.46,99.35,3862654,0
+AKAM.US,D,20260130,000000,98.73,99.25,95.935,97.15,2983802,0
+AKAM.US,D,20260202,000000,96.35,97.76,95.42,96.63,2439353,0
+AKAM.US,D,20260203,000000,96.14,97.99,91.18,91.79,3617923,0
+AKAM.US,D,20260204,000000,91.69,94.14,90.88,91.92,3214928,0
+AKAM.US,D,20260205,000000,91.81,93.34,91.13,91.49,3330762,0
+AKAM.US,D,20260206,000000,92.565,95.25,92.5,95.08,3325776,0
+AKAM.US,D,20260209,000000,95.005,95.55,92.31,94.72,2268228,0
+AKAM.US,D,20260210,000000,94.69,95.79,94,94.4,2493344,0
+AKAM.US,D,20260211,000000,99.01,99.01,94.49,94.8,4121940,0
+AKAM.US,D,20260212,000000,98.75,106.8,98.75,104.61,10960826,0
+AKAM.US,D,20260213,000000,104.49,113.5,102.8666,111.76,7333772,0
+AKAM.US,D,20260217,000000,110.58,111.46,106.7501,108.42,4698536,0
+AKAM.US,D,20260218,000000,108.25,110.44,106.08,109.31,3483372,0
diff --git a/daily/us/nasdaq stocks/1/alcy.us.txt b/daily/us/nasdaq stocks/1/alcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2a82a1575b30c98f27262845207aa7904dde0e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alcy.us.txt	
@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCY.US,D,20250228,000000,11.21,11.21,11.21,11.21,9968,0
+ALCY.US,D,20250303,000000,11.21,11.21,11.21,11.21,6410,0
+ALCY.US,D,20250304,000000,11.25,11.3,11.2,11.2,3561,0
+ALCY.US,D,20250305,000000,11.3,11.3,11.07,11.07,1654,0
+ALCY.US,D,20250311,000000,11.2703,11.2703,11.07,11.07,250,0
+ALCY.US,D,20250313,000000,11.31,11.31,11.06,11.06,329,0
+ALCY.US,D,20250317,000000,11.19,11.22,11.19,11.22,7624,0
+ALCY.US,D,20250318,000000,11.24,11.3,11.23,11.3,68608,0
+ALCY.US,D,20250404,000000,11.315,11.35,11.29,11.29,3413,0
+ALCY.US,D,20250407,000000,11.36,11.36,11.36,11.36,149,0
+ALCY.US,D,20250410,000000,11.35,11.36,11.34,11.35,50626,0
+ALCY.US,D,20250411,000000,11.35,11.35,11.345,11.35,56087,0
+ALCY.US,D,20250415,000000,11.32,11.57,11.32,11.37,12040,0
+ALCY.US,D,20250422,000000,11.34,11.5,11.34,11.3899,7150,0
+ALCY.US,D,20250423,000000,11.37,11.5105,11.36,11.4,2807,0
+ALCY.US,D,20250425,000000,11.5,11.5,11.4,11.4,1961,0
+ALCY.US,D,20250501,000000,11.64,11.64,11.45,11.45,905,0
+ALCY.US,D,20250505,000000,11.535,12.01,11.13,11.67,21611,0
+ALCY.US,D,20250507,000000,11.62,11.62,11.62,11.62,440,0
+ALCY.US,D,20250508,000000,11.42,11.73,11.42,11.73,2043,0
+ALCY.US,D,20250512,000000,11.75,11.9999,11.75,11.9999,1182,0
+ALCY.US,D,20250513,000000,12.05,12.05,11.29,11.5,2306,0
+ALCY.US,D,20250514,000000,11.75,11.75,11.31,11.5,3940,0
+ALCY.US,D,20250515,000000,11.445,11.445,11.445,11.445,570,0
+ALCY.US,D,20250516,000000,11.39,11.5,11.39,11.5,4190,0
+ALCY.US,D,20250519,000000,11.31,11.49,11.31,11.49,731,0
+ALCY.US,D,20250520,000000,11.3,11.48,11.29,11.48,1379,0
+ALCY.US,D,20250521,000000,11.49,11.5,11.49,11.5,402,0
+ALCY.US,D,20250530,000000,11.4,11.48,11.31,11.48,51684,0
+ALCY.US,D,20250605,000000,11.49,11.72,11.49,11.72,1549,0
+ALCY.US,D,20250811,000000,11.75,12,11.47,12,723,0
+ALCY.US,D,20250812,000000,11.63,11.69,11.63,11.69,5382,0
+ALCY.US,D,20250820,000000,11.69,11.69,11.59,11.645,315,0
+ALCY.US,D,20250822,000000,11.69,11.69,11.69,11.69,202,0
+ALCY.US,D,20250825,000000,11.624,11.65,11.624,11.65,53007,0
+ALCY.US,D,20250826,000000,11.69,11.69,11.69,11.69,135,0
+ALCY.US,D,20250827,000000,11.59,11.69,11.59,11.69,203,0
+ALCY.US,D,20250828,000000,11.74,11.74,11.59,11.65,10796,0
+ALCY.US,D,20250829,000000,11.59,11.65,11.49,11.5,109862,0
+ALCY.US,D,20250902,000000,11,11,11,11,133,0
+ALCY.US,D,20250903,000000,12,12.37,11.1,11.39,12963,0
+ALCY.US,D,20250905,000000,11.5,11.5,10.25,10.87,12033,0
+ALCY.US,D,20250908,000000,10.99,11.3912,10.99,11.39,5490,0
+ALCY.US,D,20250909,000000,11.3,11.31,11.3,11.31,2356,0
+ALCY.US,D,20250910,000000,11.39,11.39,11.335,11.335,605,0
+ALCY.US,D,20250911,000000,11.4999,12.25,11.44,11.56,194862,0
+ALCY.US,D,20250912,000000,11.59,11.59,11.59,11.59,283,0
+ALCY.US,D,20250915,000000,11.65,11.65,11.58,11.65,953,0
+ALCY.US,D,20250916,000000,11.59,11.65,11.59,11.65,209,0
+ALCY.US,D,20250917,000000,11.34,11.5,11.34,11.4675,818,0
+ALCY.US,D,20250918,000000,11.5001,11.75,11.5,11.56,1437,0
+ALCY.US,D,20250919,000000,11.5,11.75,11.38,11.75,1712,0
+ALCY.US,D,20250922,000000,11.5,11.5,11.4,11.45,1440,0
+ALCY.US,D,20250925,000000,11.75,11.99,11.5,11.99,603,0
+ALCY.US,D,20250926,000000,11.72,11.99,11.51,11.51,530,0
+ALCY.US,D,20250929,000000,11.51,11.6,11.45,11.6,11920,0
+ALCY.US,D,20251001,000000,11.58,11.7,11.58,11.7,2197,0
+ALCY.US,D,20251002,000000,11.72,11.72,11.71,11.72,706,0
+ALCY.US,D,20251003,000000,11.75,11.75,11.75,11.75,991,0
+ALCY.US,D,20251010,000000,11.75,11.75,11.75,11.75,566,0
+ALCY.US,D,20251013,000000,11.99,11.99,11.63,11.774,308,0
+ALCY.US,D,20251016,000000,11.99,11.99,11.79,11.89,2139,0
+ALCY.US,D,20251017,000000,12.15,12.15,11.89,11.98,1635,0
+ALCY.US,D,20251020,000000,11.84,11.84,11.8,11.8,2498,0
+ALCY.US,D,20251022,000000,11.8,11.8,11.8,11.8,462,0
+ALCY.US,D,20251023,000000,11.99,11.99,11.65,11.65,396,0
+ALCY.US,D,20251024,000000,12.25,12.99,12.1,12.2,4019,0
+ALCY.US,D,20251028,000000,11.98,11.98,11.63,11.63,6026,0
+ALCY.US,D,20251030,000000,11.65,11.65,11.65,11.65,455,0
+ALCY.US,D,20251031,000000,11.65,11.65,11.65,11.65,484,0
+ALCY.US,D,20251107,000000,12.5,12.5,12.5,12.5,374,0
+ALCY.US,D,20251111,000000,11.89,11.9,11.765,11.9,2142,0
+ALCY.US,D,20251201,000000,11.68,11.68,11.68,11.68,110,0
+ALCY.US,D,20251205,000000,11.9,11.94,11.76,11.76,2225,0
+ALCY.US,D,20251209,000000,11.81,11.81,11.71,11.71,440,0
+ALCY.US,D,20251210,000000,11.83,11.95,11.8,11.9,4386,0
+ALCY.US,D,20251211,000000,11.76,11.77,11.75,11.75,2870,0
+ALCY.US,D,20251212,000000,11.75,11.75,11.75,11.75,125,0
+ALCY.US,D,20251215,000000,11.86,11.86,11.75,11.75,511,0
+ALCY.US,D,20251216,000000,11.85,11.85,11.75,11.76,1111,0
+ALCY.US,D,20251223,000000,11.88,14,11.88,12.06,69842,0
+ALCY.US,D,20251224,000000,12.49,13.1999,11.76,11.935,111324,0
+ALCY.US,D,20251226,000000,11.83,12.4075,11.82,11.99,19751,0
+ALCY.US,D,20251229,000000,11.8701,12.18,11.87,12.01,8626,0
+ALCY.US,D,20251230,000000,11.89,12.25,11.88,12.0845,17634,0
+ALCY.US,D,20251231,000000,13.25,14.85,12.27,14.21,675177,0
+ALCY.US,D,20260102,000000,14.15,15.8999,13.05,14.45,541233,0
+ALCY.US,D,20260105,000000,15.7,15.7,13.601,15.24,380533,0
+ALCY.US,D,20260106,000000,14.73,15.65,14.12,14.32,238914,0
+ALCY.US,D,20260107,000000,13.94,14.0774,12.29,13.08,231141,0
+ALCY.US,D,20260108,000000,12.98,13,12.02,12.46,123437,0
+ALCY.US,D,20260109,000000,12.19,12.745,12.02,12.29,111059,0
+ALCY.US,D,20260112,000000,12.05,12.26,12.01,12.03,92550,0
+ALCY.US,D,20260113,000000,12.01,12.0899,11.81,12,88278,0
+ALCY.US,D,20260114,000000,11.9,11.99,11.81,11.895,84349,0
+ALCY.US,D,20260115,000000,11.91,12.25,11.77,11.87,64434,0
+ALCY.US,D,20260116,000000,11.82,12.17,11.82,11.84,73268,0
+ALCY.US,D,20260120,000000,11.8,11.88,11.67,11.68,46205,0
+ALCY.US,D,20260121,000000,11.73,11.785,11.66,11.67,45338,0
+ALCY.US,D,20260122,000000,11.8,11.8,11.66,11.68,13420,0
+ALCY.US,D,20260123,000000,11.712,11.75,11.68,11.68,18023,0
+ALCY.US,D,20260126,000000,11.68,11.73,11.66,11.67,29480,0
+ALCY.US,D,20260127,000000,11.78,12.02,11.77,11.77,26459,0
+ALCY.US,D,20260128,000000,11.77,11.83,11.73,11.73,6636,0
+ALCY.US,D,20260129,000000,11.67,11.89,11.67,11.7,11099,0
+ALCY.US,D,20260130,000000,11.7,11.75,11.67,11.67,13124,0
+ALCY.US,D,20260202,000000,11.7,11.75,11.67,11.67,8733,0
+ALCY.US,D,20260203,000000,11.74,11.74,11.7,11.7,5989,0
+ALCY.US,D,20260204,000000,11.7,11.8,11.69,11.73,14592,0
+ALCY.US,D,20260205,000000,11.696,11.775,11.68,11.775,3188,0
+ALCY.US,D,20260206,000000,11.7,11.77,11.6809,11.77,3603,0
+ALCY.US,D,20260209,000000,11.67,11.78,11.67,11.77,3435,0
+ALCY.US,D,20260210,000000,11.77,11.79,11.74,11.79,2070,0
+ALCY.US,D,20260211,000000,11.79,11.79,11.7,11.79,966,0
+ALCY.US,D,20260212,000000,11.7,11.79,11.7,11.76,3179,0
+ALCY.US,D,20260213,000000,11.78,11.79,11.7,11.79,1923,0
+ALCY.US,D,20260217,000000,11.79,11.89,11.73,11.8,1299,0
+ALCY.US,D,20260218,000000,11.79,11.88,11.71,11.8,3900,0
diff --git a/daily/us/nasdaq stocks/1/alcyu.us.txt b/daily/us/nasdaq stocks/1/alcyu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3948d6f96f420e53e1d935e623dfa81835820798
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alcyu.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCYU.US,D,20251224,000000,12.5,12.5,12.5,12.5,500,0
+ALCYU.US,D,20251231,000000,14,14,13,13,900,0
+ALCYU.US,D,20260105,000000,15,15,14,14,200,0
+ALCYU.US,D,20260106,000000,14.5,15,14.5,15,362,0
+ALCYU.US,D,20260116,000000,15,15,13.5,13.5,206,0
diff --git a/daily/us/nasdaq stocks/1/aldx.us.txt b/daily/us/nasdaq stocks/1/aldx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bab17c9a5c6c51606969d40e36220c4e79a94a8e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aldx.us.txt	
@@ -0,0 +1,2964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDX.US,D,20140502,000000,7.5,7.69,6.01,7.2,579460,0
+ALDX.US,D,20140505,000000,6.8,7,6.3,6.7,41045,0
+ALDX.US,D,20140506,000000,6.65,6.8499,6.1,6.1,24840,0
+ALDX.US,D,20140507,000000,6.24,6.24,6.05,6.05,12670,0
+ALDX.US,D,20140508,000000,6.5,6.99,6.49,6.99,24183,0
+ALDX.US,D,20140509,000000,6.9799,6.9799,6.55,6.55,1260,0
+ALDX.US,D,20140512,000000,6.98,6.98,6.7,6.93,3060,0
+ALDX.US,D,20140513,000000,6.5,6.98,6.5,6.9796,1428,0
+ALDX.US,D,20140514,000000,6.954,6.954,6.52,6.52,225,0
+ALDX.US,D,20140515,000000,6.95,7.44,6.851,7.44,4266,0
+ALDX.US,D,20140516,000000,6.92,7.4399,6.92,7.22,1398,0
+ALDX.US,D,20140519,000000,7.44,7.44,7.05,7.41,5978,0
+ALDX.US,D,20140520,000000,7.34,7.34,7.34,7.34,600,0
+ALDX.US,D,20140521,000000,7.1838,7.78,6.72,6.7301,29866,0
+ALDX.US,D,20140522,000000,7.11,7.11,6.5501,6.7,3400,0
+ALDX.US,D,20140523,000000,6.75,7.08,6.6,6.74,7786,0
+ALDX.US,D,20140527,000000,6.72,6.72,6.11,6.36,12550,0
+ALDX.US,D,20140528,000000,6.26,6.29,6.16,6.16,1931,0
+ALDX.US,D,20140529,000000,6.0201,6.3,6.0201,6.25,2151,0
+ALDX.US,D,20140530,000000,6.06,6.2599,6.01,6.1028,3091,0
+ALDX.US,D,20140602,000000,6.09,6.0901,6.0801,6.0901,1751,0
+ALDX.US,D,20140603,000000,6.09,6.28,6.09,6.2799,4500,0
+ALDX.US,D,20140604,000000,6.14,6.149,6.01,6.09,5794,0
+ALDX.US,D,20140605,000000,6,6.55,6,6.55,10930,0
+ALDX.US,D,20140606,000000,6.01,6.6399,6,6.58,5550,0
+ALDX.US,D,20140609,000000,6,6.65,6,6.57,5334,0
+ALDX.US,D,20140610,000000,6.03,6.99,6.03,6.99,12000,0
+ALDX.US,D,20140611,000000,6.99,6.99,6.42,6.51,5925,0
+ALDX.US,D,20140612,000000,6.54,6.98,6.13,6.67,11117,0
+ALDX.US,D,20140613,000000,6.8,6.8,6.52,6.79,3063,0
+ALDX.US,D,20140616,000000,6.51,7,6.51,6.92,6784,0
+ALDX.US,D,20140617,000000,6.51,7.2,6.51,7.2,7299,0
+ALDX.US,D,20140618,000000,7,7,6.5,6.69,26246,0
+ALDX.US,D,20140619,000000,7.5,8.2223,7.3201,7.51,134905,0
+ALDX.US,D,20140620,000000,7.87,7.87,6.95,6.95,50598,0
+ALDX.US,D,20140623,000000,7.02,7.25,6.79,7.2,15764,0
+ALDX.US,D,20140624,000000,7.05,7.191,6.59,6.65,28976,0
+ALDX.US,D,20140625,000000,6.75,6.9699,6.7,6.7,2102,0
+ALDX.US,D,20140626,000000,6.72,6.72,6.57,6.65,6618,0
+ALDX.US,D,20140627,000000,6.7,6.95,6.69,6.72,16273,0
+ALDX.US,D,20140630,000000,6.75,7,6.5,6.56,9185,0
+ALDX.US,D,20140701,000000,6.76,6.76,6.58,6.66,975,0
+ALDX.US,D,20140702,000000,6.62,7.01,6.55,6.59,4700,0
+ALDX.US,D,20140707,000000,6.51,6.7,6.51,6.594,4663,0
+ALDX.US,D,20140708,000000,6.6,6.75,6.5,6.5,18507,0
+ALDX.US,D,20140709,000000,6.5001,7,6.5001,6.7,1716,0
+ALDX.US,D,20140710,000000,6.6,6.6,6.31,6.31,6155,0
+ALDX.US,D,20140711,000000,6.54,6.9001,6.54,6.54,1000,0
+ALDX.US,D,20140714,000000,6.5001,6.5001,6.098,6.1,35351,0
+ALDX.US,D,20140715,000000,6.4,6.4,6,6,7690,0
+ALDX.US,D,20140716,000000,5.58,5.75,4.7501,5.3497,35399,0
+ALDX.US,D,20140717,000000,5.349,5.35,4.71,4.8399,16468,0
+ALDX.US,D,20140718,000000,4.6001,5,4.6001,4.83,12640,0
+ALDX.US,D,20140721,000000,4.8561,5.1799,4.75,4.99,14575,0
+ALDX.US,D,20140722,000000,4.94,4.952,4.71,4.75,5710,0
+ALDX.US,D,20140723,000000,4.64,4.7395,4.45,4.5,17026,0
+ALDX.US,D,20140724,000000,4.67,4.67,4.25,4.29,13925,0
+ALDX.US,D,20140725,000000,4.25,4.37,4.25,4.27,9504,0
+ALDX.US,D,20140728,000000,4.26,4.262,3.54,3.63,55586,0
+ALDX.US,D,20140729,000000,3.64,4.1,3.64,3.845,42160,0
+ALDX.US,D,20140730,000000,3.9,3.945,3.65,3.7,7114,0
+ALDX.US,D,20140731,000000,3.65,3.65,3.28,3.57,19538,0
+ALDX.US,D,20140801,000000,3.58,3.58,3.11,3.5,6354,0
+ALDX.US,D,20140804,000000,3.5,3.5,3,3.34,20521,0
+ALDX.US,D,20140805,000000,3.45,3.5,3.25,3.28,12019,0
+ALDX.US,D,20140806,000000,3.64,3.88,3.28,3.6101,13633,0
+ALDX.US,D,20140807,000000,4.74,4.74,3.82,3.84,14209,0
+ALDX.US,D,20140808,000000,3.96,4.1499,3.85,4.1499,5084,0
+ALDX.US,D,20140811,000000,4.4,4.47,4.22,4.32,11083,0
+ALDX.US,D,20140812,000000,4.41,4.41,3.9001,3.97,5226,0
+ALDX.US,D,20140813,000000,3.82,4.58,3.7721,4.04,8462,0
+ALDX.US,D,20140814,000000,4.15,4.43,4,4.2001,9253,0
+ALDX.US,D,20140815,000000,4.15,4.15,4.02,4.02,1603,0
+ALDX.US,D,20140818,000000,4.0518,4.2148,4,4.12,16749,0
+ALDX.US,D,20140819,000000,4.26,4.2739,3.76,4.14,6943,0
+ALDX.US,D,20140820,000000,3.84,4.17,3.84,4.01,7965,0
+ALDX.US,D,20140821,000000,3.86,4,3.8,3.89,4087,0
+ALDX.US,D,20140822,000000,3.855,3.907,3.82,3.82,6563,0
+ALDX.US,D,20140825,000000,3.87,3.9,3.82,3.86,6566,0
+ALDX.US,D,20140826,000000,3.77,3.97,3.59,3.6,24444,0
+ALDX.US,D,20140827,000000,3.59,3.66,3.4,3.4,10887,0
+ALDX.US,D,20140828,000000,3.43,3.55,3.31,3.35,1825,0
+ALDX.US,D,20140829,000000,3.47,3.47,3.45,3.46,607,0
+ALDX.US,D,20140902,000000,4.05,4.18,3.6,3.63,3065,0
+ALDX.US,D,20140903,000000,3.73,3.73,3.58,3.6,3545,0
+ALDX.US,D,20140904,000000,3.9,4.18,3.6,3.89,19726,0
+ALDX.US,D,20140905,000000,4.3,4.49,3.82,4.21,12401,0
+ALDX.US,D,20140908,000000,4.38,4.38,4.05,4.05,1135,0
+ALDX.US,D,20140909,000000,4.25,4.25,4.01,4.17,4365,0
+ALDX.US,D,20140910,000000,4.24,4.25,4.08,4.08,2945,0
+ALDX.US,D,20140911,000000,4.1,4.15,4.1,4.15,1046,0
+ALDX.US,D,20140912,000000,4.051,5.04,4.051,5.03,20139,0
+ALDX.US,D,20140915,000000,5.32,7.4,5.27,6.565,174070,0
+ALDX.US,D,20140916,000000,6.4,7.25,5.4501,6.88,65696,0
+ALDX.US,D,20140917,000000,6.63,7.27,5.8,6.9501,17887,0
+ALDX.US,D,20140918,000000,7.05,7.1,6.5101,6.9,10950,0
+ALDX.US,D,20140919,000000,7.22,7.4,6.92,7.4,74113,0
+ALDX.US,D,20140922,000000,7.49,7.63,6.8601,7.2999,20273,0
+ALDX.US,D,20140923,000000,7.15,7.15,6.83,6.84,8404,0
+ALDX.US,D,20140924,000000,6.72,6.72,5.81,6.54,21798,0
+ALDX.US,D,20140925,000000,6.5,6.5,5.66,6.14,14911,0
+ALDX.US,D,20140926,000000,5.89,6.11,5.77,6.1,4407,0
+ALDX.US,D,20140929,000000,5.99,6.15,5.77,5.77,7036,0
+ALDX.US,D,20140930,000000,5.85,6.12,5.85,5.9201,4543,0
+ALDX.US,D,20141001,000000,5.98,6,5.47,5.99,8406,0
+ALDX.US,D,20141002,000000,5.97,6,5.5,6,4241,0
+ALDX.US,D,20141003,000000,6.01,6.05,5.72,6,6704,0
+ALDX.US,D,20141006,000000,5.5401,6,5.5401,5.96,1843,0
+ALDX.US,D,20141007,000000,5.72,5.87,5.39,5.74,5539,0
+ALDX.US,D,20141008,000000,5.85,6.04,5.58,5.86,12387,0
+ALDX.US,D,20141009,000000,5.83,5.9,5.55,5.9,9297,0
+ALDX.US,D,20141010,000000,5.55,6.01,5.55,5.88,7439,0
+ALDX.US,D,20141013,000000,5.78,5.99,5.72,5.77,7291,0
+ALDX.US,D,20141014,000000,5.87,5.99,5.47,5.99,13760,0
+ALDX.US,D,20141015,000000,5.78,5.98,5.78,5.98,4363,0
+ALDX.US,D,20141016,000000,6,6,5.56,5.792,16355,0
+ALDX.US,D,20141017,000000,5.54,5.88,5.52,5.75,15876,0
+ALDX.US,D,20141020,000000,5.86,5.89,5.7,5.89,5753,0
+ALDX.US,D,20141021,000000,5.97,7.99,5.71,7.9499,29968,0
+ALDX.US,D,20141022,000000,7.8,7.95,7.011,7.191,20378,0
+ALDX.US,D,20141023,000000,7.13,8.2,6.54,7.85,18454,0
+ALDX.US,D,20141024,000000,7.63,8.1,7.62,7.81,12719,0
+ALDX.US,D,20141027,000000,7.96,8.245,7.5101,8.245,5271,0
+ALDX.US,D,20141028,000000,8.37,9.6,7.81,8.99,11463,0
+ALDX.US,D,20141029,000000,8.95,11.99,8.95,9.76,46375,0
+ALDX.US,D,20141030,000000,9,9,7.5,7.5,123503,0
+ALDX.US,D,20141031,000000,7.9,7.91,6.84,6.9,31095,0
+ALDX.US,D,20141103,000000,6.65,6.9,6.1,6.71,33342,0
+ALDX.US,D,20141104,000000,7.2,7.99,6.75,7.89,25983,0
+ALDX.US,D,20141105,000000,7.9,7.9299,7.3,7.38,16771,0
+ALDX.US,D,20141106,000000,7.15,7.77,6.81,7.72,8860,0
+ALDX.US,D,20141107,000000,7.73,7.73,6.85,7.12,45115,0
+ALDX.US,D,20141110,000000,7.04,7.92,7.018,7.91,35265,0
+ALDX.US,D,20141111,000000,7.7,7.95,7.34,7.51,56593,0
+ALDX.US,D,20141112,000000,7.65,7.91,7.3,7.52,11796,0
+ALDX.US,D,20141113,000000,7.86,7.91,7.86,7.9099,351,0
+ALDX.US,D,20141114,000000,7.76,7.79,7.14,7.47,4450,0
+ALDX.US,D,20141117,000000,7.51,7.77,7.474,7.65,6848,0
+ALDX.US,D,20141118,000000,7.46,7.71,7.08,7.22,6919,0
+ALDX.US,D,20141119,000000,7.26,7.44,7.14,7.33,2178,0
+ALDX.US,D,20141120,000000,7.55,7.67,7.03,7.25,6961,0
+ALDX.US,D,20141121,000000,7.12,7.54,7.114,7.53,3385,0
+ALDX.US,D,20141124,000000,7.43,7.5699,7.0401,7.51,1610,0
+ALDX.US,D,20141125,000000,7.2,7.36,7.2,7.3503,2705,0
+ALDX.US,D,20141128,000000,7.13,7.35,7.05,7.22,1995,0
+ALDX.US,D,20141201,000000,7.08,7.45,7.03,7.34,12260,0
+ALDX.US,D,20141202,000000,7.15,7.26,7.15,7.26,3000,0
+ALDX.US,D,20141203,000000,7.64,7.64,7.32,7.55,4415,0
+ALDX.US,D,20141204,000000,7.34,7.59,7.33,7.39,3606,0
+ALDX.US,D,20141205,000000,7.5,7.51,7.18,7.19,3350,0
+ALDX.US,D,20141208,000000,7.34,7.9,7.25,7.8,46337,0
+ALDX.US,D,20141209,000000,7.8,7.9,7.71,7.71,4187,0
+ALDX.US,D,20141210,000000,7.85,7.95,7.8,7.85,7707,0
+ALDX.US,D,20141211,000000,7.9,7.9,7.75,7.9,6531,0
+ALDX.US,D,20141212,000000,8,8.93,7.695,7.8,70812,0
+ALDX.US,D,20141215,000000,7.7,7.7,7.501,7.6,2860,0
+ALDX.US,D,20141216,000000,7.59,7.59,7.02,7.05,9380,0
+ALDX.US,D,20141217,000000,7.27,7.73,6.72,6.74,8020,0
+ALDX.US,D,20141218,000000,7.39,7.9,6.9,7.46,12728,0
+ALDX.US,D,20141219,000000,7.41,7.9,7.29,7.44,3723,0
+ALDX.US,D,20141222,000000,7.86,7.9,7.29,7.83,5629,0
+ALDX.US,D,20141223,000000,7.9,7.9,7.24,7.32,18157,0
+ALDX.US,D,20141224,000000,7.39,7.64,7.29,7.52,16182,0
+ALDX.US,D,20141226,000000,7.89,7.9,6.53,6.65,37307,0
+ALDX.US,D,20141229,000000,7.09,7.34,6.97,7.1,11839,0
+ALDX.US,D,20141230,000000,6.9,7.49,6.79,7.01,9908,0
+ALDX.US,D,20141231,000000,7.08,7.49,7,7.22,23633,0
+ALDX.US,D,20150102,000000,7.65,7.65,6.9,7.3,23048,0
+ALDX.US,D,20150105,000000,7.4,7.86,7.33,7.61,10972,0
+ALDX.US,D,20150106,000000,7.56,7.87,7.35,7.83,11419,0
+ALDX.US,D,20150107,000000,7.76,7.8299,7.47,7.48,4417,0
+ALDX.US,D,20150108,000000,7.4315,7.79,7.4315,7.64,7963,0
+ALDX.US,D,20150109,000000,7.34,7.61,7,7.48,28868,0
+ALDX.US,D,20150112,000000,7.48,7.88,7.4,7.82,5555,0
+ALDX.US,D,20150113,000000,7.75,7.9,7.3101,7.87,14592,0
+ALDX.US,D,20150114,000000,7.85,8.08,7.61,7.86,221387,0
+ALDX.US,D,20150115,000000,7.9,7.95,7.88,7.897,32545,0
+ALDX.US,D,20150116,000000,7.52,10.7,7.52,10.17,86872,0
+ALDX.US,D,20150120,000000,10,11.92,10,10.65,91945,0
+ALDX.US,D,20150121,000000,10.68,10.68,9.4,9.43,39143,0
+ALDX.US,D,20150122,000000,9.4,9.75,8.55,9.6,54453,0
+ALDX.US,D,20150123,000000,8.82,9.3,8.8,8.86,5340,0
+ALDX.US,D,20150126,000000,9.44,11,9.1,9.86,42526,0
+ALDX.US,D,20150127,000000,9.81,11.9,9.81,10.97,78961,0
+ALDX.US,D,20150128,000000,11.62,13.5,10.79,11.59,129248,0
+ALDX.US,D,20150129,000000,12,12.19,11.53,11.84,38099,0
+ALDX.US,D,20150130,000000,12.3,12.3,11.8,12.1,25055,0
+ALDX.US,D,20150202,000000,12.3,12.3,11.5,11.5,15112,0
+ALDX.US,D,20150203,000000,11.5,11.97,10.66,10.68,28364,0
+ALDX.US,D,20150204,000000,10.66,11.24,10.618,11.09,10695,0
+ALDX.US,D,20150205,000000,11.12,11.49,11.12,11.35,9639,0
+ALDX.US,D,20150206,000000,11.5,12.1,11.45,11.63,23795,0
+ALDX.US,D,20150209,000000,10.96,11.99,10.91,11.15,12813,0
+ALDX.US,D,20150210,000000,11.15,12.26,11.15,11.25,14917,0
+ALDX.US,D,20150211,000000,11.151,12.07,10.951,10.99,8247,0
+ALDX.US,D,20150212,000000,10.98,11.84,10.98,11.26,9544,0
+ALDX.US,D,20150213,000000,11.5,11.5,10.89,11.01,2502,0
+ALDX.US,D,20150217,000000,11.19,11.19,10.94,11.14,7788,0
+ALDX.US,D,20150218,000000,11.19,11.3,10.701,11.05,6092,0
+ALDX.US,D,20150219,000000,11.45,12.16,11.4,11.83,23627,0
+ALDX.US,D,20150220,000000,12.07,12.28,10.35,10.5,51336,0
+ALDX.US,D,20150223,000000,10.62,10.7,9.71,10.31,17070,0
+ALDX.US,D,20150224,000000,10.25,10.5,9.621,9.85,16450,0
+ALDX.US,D,20150225,000000,9.9,10.27,9.9,10.25,5038,0
+ALDX.US,D,20150226,000000,10.03,10.27,9.83,10.27,6566,0
+ALDX.US,D,20150227,000000,10,10.26,10,10.2,11590,0
+ALDX.US,D,20150302,000000,10.5,11.25,10.47,10.58,11000,0
+ALDX.US,D,20150303,000000,10.62,11.29,10.6,10.6,9500,0
+ALDX.US,D,20150304,000000,10.6,10.81,10.36,10.39,8400,0
+ALDX.US,D,20150305,000000,11,11,10.5,10.5,3400,0
+ALDX.US,D,20150306,000000,10.5,10.99,10.5,10.52,4000,0
+ALDX.US,D,20150309,000000,10.06,10.99,9.62,10.01,8100,0
+ALDX.US,D,20150310,000000,10.33,10.98,10.33,10.47,9200,0
+ALDX.US,D,20150311,000000,10.8,10.8,10.38,10.62,1900,0
+ALDX.US,D,20150312,000000,10.43,10.84,10.35,10.59,2300,0
+ALDX.US,D,20150313,000000,10.4,10.41,10.38,10.41,400,0
+ALDX.US,D,20150316,000000,11.45,11.7,10.44,11.46,6600,0
+ALDX.US,D,20150317,000000,10.25,11.24,10.25,11.11,3600,0
+ALDX.US,D,20150318,000000,10.51,11.25,10.51,11.22,2900,0
+ALDX.US,D,20150319,000000,11.29,11.3,10.6,10.6,11700,0
+ALDX.US,D,20150320,000000,10.63,11.17,10.63,10.8,5900,0
+ALDX.US,D,20150323,000000,10.96,10.97,10.5,10.62,7100,0
+ALDX.US,D,20150324,000000,10.9,10.9,10.6,10.61,4400,0
+ALDX.US,D,20150325,000000,10.75,10.75,10.55,10.64,1600,0
+ALDX.US,D,20150326,000000,10.6,10.85,10,10.41,22900,0
+ALDX.US,D,20150327,000000,10.67,10.94,10.43,10.75,3500,0
+ALDX.US,D,20150330,000000,10.8,10.93,10,10.12,13600,0
+ALDX.US,D,20150331,000000,10.16,10.38,10.15,10.18,1900,0
+ALDX.US,D,20150401,000000,10.15,10.25,10.01,10.01,3700,0
+ALDX.US,D,20150402,000000,10.02,10.5,10,10.15,19800,0
+ALDX.US,D,20150406,000000,10.07,10.64,10,10.64,14200,0
+ALDX.US,D,20150407,000000,10.34,10.65,10.17,10.61,5019,0
+ALDX.US,D,20150408,000000,10.1,10.59,10.1,10.12,18200,0
+ALDX.US,D,20150409,000000,10.28,10.28,10.17,10.25,8031,0
+ALDX.US,D,20150410,000000,10.27,10.3,10.2,10.29,3500,0
+ALDX.US,D,20150413,000000,10.63,10.63,10.12,10.12,18100,0
+ALDX.US,D,20150414,000000,10.25,10.45,10.25,10.45,18200,0
+ALDX.US,D,20150415,000000,10.41,10.49,10.4,10.49,15394,0
+ALDX.US,D,20150416,000000,10.61,10.61,10.31,10.59,3931,0
+ALDX.US,D,20150417,000000,10.45,11,10.45,10.97,3800,0
+ALDX.US,D,20150420,000000,11,11.79,10.71,10.72,16113,0
+ALDX.US,D,20150421,000000,10.72,11.19,10.72,10.75,5080,0
+ALDX.US,D,20150422,000000,10.54,10.874,9.15,9.3,22377,0
+ALDX.US,D,20150423,000000,9.25,9.99,9.25,9.74,6500,0
+ALDX.US,D,20150424,000000,9.57,9.8,9.43,9.56,5900,0
+ALDX.US,D,20150427,000000,9.45,9.55,9.45,9.55,1300,0
+ALDX.US,D,20150428,000000,9.98,9.98,9.53,9.53,500,0
+ALDX.US,D,20150429,000000,9.64,9.87,9.32,9.32,4900,0
+ALDX.US,D,20150430,000000,9.5,9.5,9.44,9.44,1000,0
+ALDX.US,D,20150501,000000,9.45,9.45,9.33,9.33,3500,0
+ALDX.US,D,20150504,000000,9.74,9.74,9.27,9.27,1400,0
+ALDX.US,D,20150505,000000,9.25,9.25,8.9,9.04,1600,0
+ALDX.US,D,20150506,000000,9,9,7.86,8.35,9061,0
+ALDX.US,D,20150507,000000,8.04,8.47,8.04,8.26,8566,0
+ALDX.US,D,20150508,000000,7.44,7.74,7.15,7.55,505600,0
+ALDX.US,D,20150511,000000,7.62,7.62,7.3,7.5,70200,0
+ALDX.US,D,20150512,000000,7.4,7.51,7.4,7.51,33984,0
+ALDX.US,D,20150513,000000,7.41,7.59,7.17,7.49,128100,0
+ALDX.US,D,20150514,000000,7.54,7.54,7.25,7.43,27300,0
+ALDX.US,D,20150515,000000,7.39,7.4,7.02,7.02,11549,0
+ALDX.US,D,20150518,000000,7.14,7.32,7.14,7.29,38456,0
+ALDX.US,D,20150519,000000,7.29,7.38,7.14,7.31,73300,0
+ALDX.US,D,20150520,000000,7.2,7.29,7.19,7.29,1100,0
+ALDX.US,D,20150521,000000,7.2,7.35,7.15,7.22,5400,0
+ALDX.US,D,20150522,000000,7.22,7.36,7.04,7.13,37300,0
+ALDX.US,D,20150526,000000,7.07,7.17,6.64,6.87,18582,0
+ALDX.US,D,20150527,000000,7.05,7.67,7.05,7.47,91700,0
+ALDX.US,D,20150528,000000,7.53,7.73,7.35,7.49,27209,0
+ALDX.US,D,20150529,000000,7.45,7.49,7.11,7.45,18000,0
+ALDX.US,D,20150601,000000,7.62,7.62,7.5,7.57,15000,0
+ALDX.US,D,20150602,000000,7.32,7.68,7.27,7.6,29923,0
+ALDX.US,D,20150603,000000,7.65,8.1,7.65,7.85,34600,0
+ALDX.US,D,20150604,000000,7.72,7.9,7.63,7.67,35000,0
+ALDX.US,D,20150605,000000,7.64,7.95,7.64,7.72,5100,0
+ALDX.US,D,20150608,000000,7.6,7.87,7.59,7.86,23000,0
+ALDX.US,D,20150609,000000,7.81,7.9,7.44,7.74,10331,0
+ALDX.US,D,20150610,000000,7.5,7.74,7.48,7.62,16468,0
+ALDX.US,D,20150611,000000,7.7,8.95,7.7,8.3,71500,0
+ALDX.US,D,20150612,000000,8.26,8.49,8.04,8.17,21400,0
+ALDX.US,D,20150615,000000,8.05,8.46,8.01,8.24,34900,0
+ALDX.US,D,20150616,000000,8.4,8.82,8.27,8.55,43800,0
+ALDX.US,D,20150617,000000,8.82,9,8.32,8.6,72100,0
+ALDX.US,D,20150618,000000,8.85,8.9,8.11,8.38,39000,0
+ALDX.US,D,20150619,000000,8.5,8.6,7.93,8.6,16500,0
+ALDX.US,D,20150622,000000,8.61,8.61,8.08,8.44,13800,0
+ALDX.US,D,20150623,000000,8.35,8.815,7.5,7.98,28214,0
+ALDX.US,D,20150624,000000,7.42,8.02,7.42,7.99,5400,0
+ALDX.US,D,20150625,000000,8.02,8.21,7.66,8.09,8400,0
+ALDX.US,D,20150626,000000,7.63,8,7.63,7.75,3300,0
+ALDX.US,D,20150629,000000,7.67,8,7.09,7.91,128900,0
+ALDX.US,D,20150630,000000,7.55,7.99,7.55,7.76,9449,0
+ALDX.US,D,20150701,000000,8.34,8.95,8.12,8.31,51100,0
+ALDX.US,D,20150702,000000,8.34,8.5,8.31,8.5,50200,0
+ALDX.US,D,20150706,000000,8.43,8.5,8.32,8.37,16800,0
+ALDX.US,D,20150707,000000,8.34,8.49,8.31,8.48,24800,0
+ALDX.US,D,20150708,000000,8.49,8.49,7.91,7.93,32800,0
+ALDX.US,D,20150709,000000,7.96,8.5,7.81,8.01,15200,0
+ALDX.US,D,20150710,000000,8.01,8.31,7.93,8.15,16200,0
+ALDX.US,D,20150713,000000,8.09,8.3,8,8.29,28100,0
+ALDX.US,D,20150714,000000,8.02,8.35,8.02,8.31,9534,0
+ALDX.US,D,20150715,000000,8.29,8.4,8.14,8.33,24793,0
+ALDX.US,D,20150716,000000,8.44,8.44,8.2,8.39,23400,0
+ALDX.US,D,20150717,000000,8.4,9,8.4,8.99,58100,0
+ALDX.US,D,20150720,000000,9.05,9.82,8.99,9.69,76300,0
+ALDX.US,D,20150721,000000,9.69,10.25,9.62,10.25,110300,0
+ALDX.US,D,20150722,000000,10.25,10.76,10.14,10.63,41900,0
+ALDX.US,D,20150723,000000,10.63,10.9,10.06,10.19,25700,0
+ALDX.US,D,20150724,000000,10.02,10.02,9.66,9.68,12900,0
+ALDX.US,D,20150727,000000,9.67,9.67,8.77,9.05,35500,0
+ALDX.US,D,20150728,000000,9.2,9.26,9.01,9.01,16100,0
+ALDX.US,D,20150729,000000,8.88,9.24,8.86,9.13,64600,0
+ALDX.US,D,20150730,000000,9.01,9.2,8.98,9.16,11300,0
+ALDX.US,D,20150731,000000,9.13,9.4,8.89,8.89,99100,0
+ALDX.US,D,20150803,000000,8.89,8.9999,8.13,8.47,11583,0
+ALDX.US,D,20150804,000000,8.35,8.93,7.98,8.04,28500,0
+ALDX.US,D,20150805,000000,8.5,8.5,8.01,8.17,18500,0
+ALDX.US,D,20150806,000000,8.31,8.73,8.09,8.14,12701,0
+ALDX.US,D,20150807,000000,8.3,8.79,8.03,8.28,12900,0
+ALDX.US,D,20150810,000000,8.2,9.22,8.12,8.12,31200,0
+ALDX.US,D,20150811,000000,8.03,8.77,8.01,8.34,29372,0
+ALDX.US,D,20150812,000000,8.32,8.7,7.63,7.69,62900,0
+ALDX.US,D,20150813,000000,7.77,8.24,7.77,7.99,30200,0
+ALDX.US,D,20150814,000000,7.99,8.17,7.11,8.06,29700,0
+ALDX.US,D,20150817,000000,7.81,8.42,7.81,7.89,16900,0
+ALDX.US,D,20150818,000000,7.97,8.48,7.7,7.71,19400,0
+ALDX.US,D,20150819,000000,7.82,8.3,7.7,7.71,11000,0
+ALDX.US,D,20150820,000000,7.88,7.88,7.4,7.59,13100,0
+ALDX.US,D,20150821,000000,7.45,7.77,7.19,7.41,10800,0
+ALDX.US,D,20150824,000000,7,7.42,7,7,19477,0
+ALDX.US,D,20150825,000000,7.28,7.4,6.61,6.76,27200,0
+ALDX.US,D,20150826,000000,7.11,7.11,6.16,6.93,10700,0
+ALDX.US,D,20150827,000000,6.94,7.26,6.6,6.62,12600,0
+ALDX.US,D,20150828,000000,6.46,7.44,6.46,7.06,20200,0
+ALDX.US,D,20150831,000000,7.1,7.62,6.62,7.22,6900,0
+ALDX.US,D,20150901,000000,7.08,7.17,6.76,6.97,6800,0
+ALDX.US,D,20150902,000000,6.94,7.27,6.75,7.19,10200,0
+ALDX.US,D,20150903,000000,7.21,7.31,7.05,7.19,3600,0
+ALDX.US,D,20150904,000000,7.09,7.09,7.08,7.08,300,0
+ALDX.US,D,20150908,000000,7.5,7.8,7.14,7.16,24400,0
+ALDX.US,D,20150909,000000,7.16,7.7,6.84,7.02,7200,0
+ALDX.US,D,20150910,000000,6.88,7.02,6.82,6.82,2636,0
+ALDX.US,D,20150911,000000,6.94,6.98,6.9,6.98,900,0
+ALDX.US,D,20150914,000000,6.9,7.47,6.75,6.84,4500,0
+ALDX.US,D,20150915,000000,7.11,7.25,6.8,6.97,4000,0
+ALDX.US,D,20150916,000000,6.87,7.34,6.7,6.86,7800,0
+ALDX.US,D,20150917,000000,6.75,6.91,6.69,6.78,6100,0
+ALDX.US,D,20150918,000000,6.57,6.95,6.56,6.95,7800,0
+ALDX.US,D,20150921,000000,6.97,7.07,6.78,6.82,6000,0
+ALDX.US,D,20150922,000000,6.73,7.25,6.5,6.86,32100,0
+ALDX.US,D,20150923,000000,6.75,7.26,6.74,6.85,5800,0
+ALDX.US,D,20150924,000000,6.86,7.1199,6.83,6.87,3893,0
+ALDX.US,D,20150925,000000,6.87,7.08,6.55,6.73,6200,0
+ALDX.US,D,20150928,000000,6.65,6.684,5.9,6.06,28445,0
+ALDX.US,D,20150929,000000,6,6.44,6,6.04,8200,0
+ALDX.US,D,20150930,000000,7.33,7.33,5.35,5.83,34200,0
+ALDX.US,D,20151001,000000,5.71,5.82,5.35,5.63,4700,0
+ALDX.US,D,20151002,000000,5.32,5.86,5.32,5.78,11300,0
+ALDX.US,D,20151005,000000,5.98,6.1895,5.4,5.75,8054,0
+ALDX.US,D,20151006,000000,5.83,5.83,5.43,5.5,6800,0
+ALDX.US,D,20151007,000000,5.51,5.84,5.26,5.26,39700,0
+ALDX.US,D,20151008,000000,5.52,6.01,5.15,5.15,55400,0
+ALDX.US,D,20151009,000000,5.37,6.11,5.37,5.38,33900,0
+ALDX.US,D,20151012,000000,5.38,5.84,5.05,5.34,21561,0
+ALDX.US,D,20151013,000000,5.2,6.12,4.84,5.94,89400,0
+ALDX.US,D,20151014,000000,6.08,6.32,5.62,6.2,17700,0
+ALDX.US,D,20151015,000000,6,6.6,5.71,6.47,31300,0
+ALDX.US,D,20151016,000000,6.41,6.77,5.81,6.36,13200,0
+ALDX.US,D,20151019,000000,6.32,6.76,5.96,6.33,151300,0
+ALDX.US,D,20151020,000000,6.41,6.73,5.72,6.4,23654,0
+ALDX.US,D,20151021,000000,6.39,6.55,5.67,6.5,85800,0
+ALDX.US,D,20151022,000000,6.44,6.74,5.67,6.5,42800,0
+ALDX.US,D,20151023,000000,6.4,6.72,5.77,6.26,18400,0
+ALDX.US,D,20151026,000000,6.13,6.6,5.86,6.43,61400,0
+ALDX.US,D,20151027,000000,6.38,6.75,6.38,6.52,14400,0
+ALDX.US,D,20151028,000000,6.5,7.45,5.72,6.99,92500,0
+ALDX.US,D,20151029,000000,7.03,7.38,6.68,6.94,23300,0
+ALDX.US,D,20151030,000000,7.2,7.22,6.73,6.88,5400,0
+ALDX.US,D,20151102,000000,6.85,7.685,6.7,7.22,27254,0
+ALDX.US,D,20151103,000000,7.22,7.63,6.75,7.38,16600,0
+ALDX.US,D,20151104,000000,7.32,7.5,7.09,7.355,5139,0
+ALDX.US,D,20151105,000000,7.3,7.41,7.3,7.31,7400,0
+ALDX.US,D,20151106,000000,7.2,7.48,7,7.48,8600,0
+ALDX.US,D,20151109,000000,7.41,7.54,7.17,7.3,6624,0
+ALDX.US,D,20151110,000000,7.25,7.49,7.07,7.36,10400,0
+ALDX.US,D,20151111,000000,7.39,7.49,7.32,7.49,7400,0
+ALDX.US,D,20151112,000000,7.32,7.5,7.06,7.26,8400,0
+ALDX.US,D,20151113,000000,7.24,7.31,7.04,7.25,3300,0
+ALDX.US,D,20151116,000000,7.28,7.35,7.16,7.35,3000,0
+ALDX.US,D,20151117,000000,7.36,7.36,7.17,7.17,1200,0
+ALDX.US,D,20151118,000000,7.23,7.5,7.12,7.15,41800,0
+ALDX.US,D,20151119,000000,7.09,7.39,7.09,7.13,6500,0
+ALDX.US,D,20151120,000000,7.04,7.19,6.7,7.11,8700,0
+ALDX.US,D,20151123,000000,7.06,7.19,6.81,6.98,6800,0
+ALDX.US,D,20151124,000000,6.96,7.14,6.9,6.9,800,0
+ALDX.US,D,20151125,000000,6.86,7.07,6.83,7.03,2000,0
+ALDX.US,D,20151127,000000,7.01,7.15,7.01,7.02,8000,0
+ALDX.US,D,20151130,000000,7.1,7.5,7.1,7.28,21900,0
+ALDX.US,D,20151201,000000,7.3,7.4599,7.3,7.375,4793,0
+ALDX.US,D,20151202,000000,7.63,7.7,7.21,7.4897,14519,0
+ALDX.US,D,20151203,000000,7.49,7.49,7.2,7.2,3870,0
+ALDX.US,D,20151204,000000,7.17,7.45,7.17,7.34,4700,0
+ALDX.US,D,20151207,000000,7.4,7.4,7.25,7.27,2400,0
+ALDX.US,D,20151208,000000,7.2501,7.286,6.8,6.97,20138,0
+ALDX.US,D,20151209,000000,6.85,7,6.85,7,6800,0
+ALDX.US,D,20151210,000000,6.84,6.84,6.03,6.49,41600,0
+ALDX.US,D,20151211,000000,5.96,6.78,5.96,6.52,8000,0
+ALDX.US,D,20151214,000000,6.51,6.85,6.39,6.5,4502,0
+ALDX.US,D,20151215,000000,6.55,6.83,6.54,6.83,4100,0
+ALDX.US,D,20151216,000000,6.75,6.98,6.75,6.98,2900,0
+ALDX.US,D,20151217,000000,7.1,7.54,6.93,6.93,12800,0
+ALDX.US,D,20151218,000000,7.05,7.05,6.75,6.75,6600,0
+ALDX.US,D,20151221,000000,6.54,7.04,6.36,7.04,4500,0
+ALDX.US,D,20151222,000000,6.59,6.66,6.38,6.46,8933,0
+ALDX.US,D,20151223,000000,6.75,7.14,6.51,6.51,3900,0
+ALDX.US,D,20151228,000000,6.93,6.93,6.56,6.75,2371,0
+ALDX.US,D,20151229,000000,6.865,6.967,6.51,6.5364,7611,0
+ALDX.US,D,20151230,000000,6.9,6.9,6.5501,6.63,6644,0
+ALDX.US,D,20151231,000000,6.61,6.94,6.61,6.78,12829,0
+ALDX.US,D,20160104,000000,6.59,6.78,6.46,6.68,3195,0
+ALDX.US,D,20160105,000000,6.68,6.72,6.4501,6.68,4723,0
+ALDX.US,D,20160106,000000,6.6,6.62,6.23,6.5,4790,0
+ALDX.US,D,20160107,000000,6.51,6.66,6.29,6.63,7909,0
+ALDX.US,D,20160108,000000,6.79,6.79,5.98,6.7483,26158,0
+ALDX.US,D,20160111,000000,6.67,6.9499,6.66,6.76,19404,0
+ALDX.US,D,20160112,000000,6.7001,6.84,6.49,6.69,31377,0
+ALDX.US,D,20160113,000000,6.74,6.74,6.22,6.55,16378,0
+ALDX.US,D,20160114,000000,6.8922,6.96,6.5761,6.71,8000,0
+ALDX.US,D,20160115,000000,6.85,6.855,5.9,6.37,31390,0
+ALDX.US,D,20160119,000000,6.43,6.43,6.13,6.16,5300,0
+ALDX.US,D,20160120,000000,5.99,6.175,5.66,5.79,33006,0
+ALDX.US,D,20160121,000000,5.79,6.26,5.38,5.62,18440,0
+ALDX.US,D,20160122,000000,5.56,5.745,5.38,5.5,10994,0
+ALDX.US,D,20160125,000000,5.06,6.12,4.97,5.5,8200,0
+ALDX.US,D,20160126,000000,5.12,5.4615,4.87,5.09,22851,0
+ALDX.US,D,20160127,000000,5.2361,5.51,4.98,5.05,5099,0
+ALDX.US,D,20160128,000000,5,5.025,4.71,4.88,9575,0
+ALDX.US,D,20160129,000000,4.92,4.98,4.575,4.81,5383,0
+ALDX.US,D,20160201,000000,4.78,4.8,4.75,4.8,1844,0
+ALDX.US,D,20160202,000000,4.6,4.64,4.35,4.52,5998,0
+ALDX.US,D,20160203,000000,4.4001,4.44,4.25,4.26,3750,0
+ALDX.US,D,20160204,000000,4.4,4.8,4.25,4.3,12467,0
+ALDX.US,D,20160205,000000,4.49,4.49,3.9727,4.1499,4949,0
+ALDX.US,D,20160208,000000,3.65,4.08,3.62,3.9399,13057,0
+ALDX.US,D,20160209,000000,3.72,3.9076,3.39,3.7,16896,0
+ALDX.US,D,20160210,000000,3.61,4,3.59,4,9146,0
+ALDX.US,D,20160211,000000,4.18,4.18,3.7219,3.9,5847,0
+ALDX.US,D,20160212,000000,3.83,4.05,3.82,3.9,2500,0
+ALDX.US,D,20160216,000000,3.8699,3.8699,3.6901,3.8196,1000,0
+ALDX.US,D,20160217,000000,3.9,4.72,3.9,4.5,7601,0
+ALDX.US,D,20160218,000000,4.49,4.61,3.88,4,7651,0
+ALDX.US,D,20160219,000000,4.07,4.13,4,4,432,0
+ALDX.US,D,20160222,000000,4.15,4.51,3.97,4.03,10523,0
+ALDX.US,D,20160223,000000,4.03,4.06,3.53,3.7,16285,0
+ALDX.US,D,20160224,000000,3.52,3.52,3.52,3.52,200,0
+ALDX.US,D,20160225,000000,3.66,3.76,3.58,3.58,9578,0
+ALDX.US,D,20160226,000000,3.95,3.95,3.65,3.7323,3700,0
+ALDX.US,D,20160229,000000,5.15,5.82,4.4201,4.9,395050,0
+ALDX.US,D,20160301,000000,5.2,5.2,4.06,4.55,93181,0
+ALDX.US,D,20160302,000000,4.6,4.63,4.45,4.5,63474,0
+ALDX.US,D,20160303,000000,4.5,4.59,4.36,4.42,39068,0
+ALDX.US,D,20160304,000000,4.463,4.52,4.463,4.5,20009,0
+ALDX.US,D,20160307,000000,4.43,4.68,4.4,4.68,22411,0
+ALDX.US,D,20160308,000000,4.9,4.9,4.25,4.49,52123,0
+ALDX.US,D,20160309,000000,4.6,4.6,4.27,4.27,5797,0
+ALDX.US,D,20160310,000000,4.5,4.51,4.18,4.18,1886,0
+ALDX.US,D,20160311,000000,4.29,4.57,4.27,4.29,1902,0
+ALDX.US,D,20160314,000000,4.27,5.02,4.27,4.93,20639,0
+ALDX.US,D,20160315,000000,4.82,5,4.565,4.74,56977,0
+ALDX.US,D,20160316,000000,4.5,5.4,4.31,4.59,225480,0
+ALDX.US,D,20160317,000000,4.7,4.7,4.2135,4.45,42699,0
+ALDX.US,D,20160318,000000,4.45,4.575,4.15,4.48,18918,0
+ALDX.US,D,20160321,000000,4.3307,4.8044,4.31,4.49,23678,0
+ALDX.US,D,20160322,000000,4.5,4.51,4.4,4.5,13346,0
+ALDX.US,D,20160323,000000,4.47,4.65,4.31,4.32,15281,0
+ALDX.US,D,20160324,000000,4.32,4.32,4.01,4.3,17307,0
+ALDX.US,D,20160328,000000,4.25,4.32,4.04,4.1,3600,0
+ALDX.US,D,20160329,000000,4.16,4.462,3.81,4.25,36760,0
+ALDX.US,D,20160330,000000,4.03,4.27,3.94,4.05,31865,0
+ALDX.US,D,20160331,000000,4.2,4.4119,4.19,4.19,17924,0
+ALDX.US,D,20160401,000000,4.12,4.5,4.11,4.24,36384,0
+ALDX.US,D,20160404,000000,4.4,4.5235,4.24,4.5,21434,0
+ALDX.US,D,20160405,000000,4.4,4.65,4.31,4.6,69511,0
+ALDX.US,D,20160406,000000,4.69,4.75,4.61,4.65,52190,0
+ALDX.US,D,20160407,000000,4.7,5.7,4.43,5.25,168731,0
+ALDX.US,D,20160408,000000,5.25,5.5,5.02,5.29,69599,0
+ALDX.US,D,20160411,000000,5.181,5.4,5.181,5.3,11471,0
+ALDX.US,D,20160412,000000,5.24,5.37,5.24,5.37,19205,0
+ALDX.US,D,20160413,000000,5.35,5.4899,5.2,5.33,44059,0
+ALDX.US,D,20160414,000000,5.33,5.63,5.3,5.4501,35255,0
+ALDX.US,D,20160415,000000,5.46,5.7,5.46,5.59,60853,0
+ALDX.US,D,20160418,000000,5.68,5.9,5.65,5.88,32873,0
+ALDX.US,D,20160419,000000,5.95,6.1,5.85,6.1,63034,0
+ALDX.US,D,20160420,000000,6.07,6.15,5.67,5.8,35628,0
+ALDX.US,D,20160421,000000,5.9,5.9,5.68,5.85,28694,0
+ALDX.US,D,20160422,000000,5.83,6.2,5.64,5.96,20810,0
+ALDX.US,D,20160425,000000,5.9,6.1131,5.65,5.9,16804,0
+ALDX.US,D,20160426,000000,5.6039,5.99,5.6039,5.86,22977,0
+ALDX.US,D,20160427,000000,5.95,6.09,5.64,6.09,28860,0
+ALDX.US,D,20160428,000000,6.05,6.13,5.83,6.1,25348,0
+ALDX.US,D,20160429,000000,6.15,6.3,5.87,6.3,25586,0
+ALDX.US,D,20160502,000000,6.25,6.44,6.25,6.35,21355,0
+ALDX.US,D,20160503,000000,6.16,6.18,6.085,6.16,13850,0
+ALDX.US,D,20160504,000000,6.051,6.48,6.04,6.48,51529,0
+ALDX.US,D,20160505,000000,6.43,6.45,6.26,6.31,106266,0
+ALDX.US,D,20160506,000000,6.22,6.26,5.73,6.19,55132,0
+ALDX.US,D,20160509,000000,6.69,6.69,5.5,6.2,114186,0
+ALDX.US,D,20160510,000000,6.16,6.16,5.31,6,88366,0
+ALDX.US,D,20160511,000000,5.99,5.99,5.75,5.8,37755,0
+ALDX.US,D,20160512,000000,5.62,5.67,5.4,5.52,15001,0
+ALDX.US,D,20160513,000000,5.5,5.6,5.5,5.51,8263,0
+ALDX.US,D,20160516,000000,5.5,5.51,5.4001,5.45,7392,0
+ALDX.US,D,20160517,000000,5.5,5.6699,5.33,5.36,30297,0
+ALDX.US,D,20160518,000000,5.22,5.57,5.19,5.49,93641,0
+ALDX.US,D,20160519,000000,5.45,5.495,5.26,5.3301,30320,0
+ALDX.US,D,20160520,000000,5.3886,5.3886,5.25,5.25,3228,0
+ALDX.US,D,20160523,000000,5.39,5.47,5.13,5.13,6867,0
+ALDX.US,D,20160524,000000,5.11,5.44,5.11,5.27,2420,0
+ALDX.US,D,20160525,000000,5.35,5.6,5.35,5.58,5492,0
+ALDX.US,D,20160526,000000,5.1,5.68,5.01,5.44,433638,0
+ALDX.US,D,20160527,000000,5.45,6.08,5.4,6.03,75230,0
+ALDX.US,D,20160531,000000,6.1,6.19,5.94,5.98,71471,0
+ALDX.US,D,20160601,000000,5.85,6.1,5.85,5.95,83691,0
+ALDX.US,D,20160602,000000,6.05,6.05,5.73,5.9,40725,0
+ALDX.US,D,20160603,000000,5.79,5.99,5.51,5.62,58896,0
+ALDX.US,D,20160606,000000,5.9079,5.9079,5.6,5.6,47318,0
+ALDX.US,D,20160607,000000,5.9,6,5.75,5.93,66941,0
+ALDX.US,D,20160608,000000,5.8,6.04,5.73,5.73,29157,0
+ALDX.US,D,20160609,000000,5.87,5.97,5.83,5.97,13143,0
+ALDX.US,D,20160610,000000,5.99,6.01,5.71,5.84,33102,0
+ALDX.US,D,20160613,000000,5.79,5.94,5.61,5.76,10678,0
+ALDX.US,D,20160614,000000,5.69,5.69,5.21,5.27,26337,0
+ALDX.US,D,20160615,000000,5.58,5.58,5.36,5.499,3850,0
+ALDX.US,D,20160616,000000,5.45,5.5,5.05,5.25,18502,0
+ALDX.US,D,20160617,000000,5.1612,5.42,5.14,5.35,22220,0
+ALDX.US,D,20160620,000000,5.22,5.8036,5.1601,5.25,69927,0
+ALDX.US,D,20160621,000000,5.3,5.49,5.02,5.02,19385,0
+ALDX.US,D,20160622,000000,5.08,5.8,5,5.11,19868,0
+ALDX.US,D,20160623,000000,5.28,5.28,4.86,5.16,35808,0
+ALDX.US,D,20160624,000000,5.05,5.265,4.94,5.23,6300,0
+ALDX.US,D,20160627,000000,5.14,5.29,5.11,5.24,93443,0
+ALDX.US,D,20160628,000000,5.29,5.4,5.29,5.39,27017,0
+ALDX.US,D,20160629,000000,5.68,5.68,5.26,5.5,28630,0
+ALDX.US,D,20160630,000000,5.53,5.85,5.38,5.69,46577,0
+ALDX.US,D,20160701,000000,5.87,6.45,5.87,6.05,90980,0
+ALDX.US,D,20160705,000000,6.34,6.4,6.101,6.23,18025,0
+ALDX.US,D,20160706,000000,6.19,6.4,6.0304,6.33,36822,0
+ALDX.US,D,20160707,000000,6.4,6.75,6.4,6.67,34761,0
+ALDX.US,D,20160708,000000,6.94,6.97,6.62,6.8,29708,0
+ALDX.US,D,20160711,000000,6.86,6.99,6.5,6.6,14580,0
+ALDX.US,D,20160712,000000,6.47,6.6,6.06,6.4,33625,0
+ALDX.US,D,20160713,000000,6.32,6.4436,5.76,5.88,24126,0
+ALDX.US,D,20160714,000000,5.92,6.1099,5.64,6.09,33974,0
+ALDX.US,D,20160715,000000,6.02,6.27,5.835,6.06,18705,0
+ALDX.US,D,20160718,000000,5.99,6.1,5.75,5.87,21307,0
+ALDX.US,D,20160719,000000,5.95,5.97,5.6,5.6,17818,0
+ALDX.US,D,20160720,000000,5.65,5.879,5.6175,5.78,16600,0
+ALDX.US,D,20160721,000000,5.78,5.96,5.65,5.7,9066,0
+ALDX.US,D,20160722,000000,5.8,5.84,5.776,5.83,5286,0
+ALDX.US,D,20160725,000000,5.92,5.95,5.6,5.7,15752,0
+ALDX.US,D,20160726,000000,5.67,5.919,5.4233,5.9,13015,0
+ALDX.US,D,20160727,000000,5.91,6.02,5.9,5.96,14156,0
+ALDX.US,D,20160728,000000,6.049,6.06,5.88,5.99,11951,0
+ALDX.US,D,20160729,000000,5.75,6.25,5.75,6.15,18665,0
+ALDX.US,D,20160801,000000,6.12,6.205,5.847,6,27742,0
+ALDX.US,D,20160802,000000,5.92,6.25,5.89,5.97,7356,0
+ALDX.US,D,20160803,000000,6.02,6.16,5.92,6,15175,0
+ALDX.US,D,20160804,000000,6.03,6.15,5.73,5.73,12785,0
+ALDX.US,D,20160805,000000,5.8,6.132,5.7333,5.94,28483,0
+ALDX.US,D,20160808,000000,5.96,5.9963,5.7952,5.88,28210,0
+ALDX.US,D,20160809,000000,7.22,7.23,5.8,6,658285,0
+ALDX.US,D,20160810,000000,5.72,6.33,5.72,5.82,53958,0
+ALDX.US,D,20160811,000000,5.8,6.09,5.64,6.02,75913,0
+ALDX.US,D,20160812,000000,5.99,6.019,5.75,5.76,37817,0
+ALDX.US,D,20160815,000000,5.75,6,5.68,5.83,40186,0
+ALDX.US,D,20160816,000000,5.78,5.849,5.664,5.74,48403,0
+ALDX.US,D,20160817,000000,5.69,5.7,5.39,5.6,41747,0
+ALDX.US,D,20160818,000000,5.53,5.6,5.4815,5.6,20293,0
+ALDX.US,D,20160819,000000,5.4934,5.6,5.38,5.5101,7522,0
+ALDX.US,D,20160822,000000,5.563,5.625,5.5,5.53,16243,0
+ALDX.US,D,20160823,000000,5.6,5.67,5.52,5.5899,114288,0
+ALDX.US,D,20160824,000000,5.54,5.67,5.39,5.46,104529,0
+ALDX.US,D,20160825,000000,5.45,5.48,5.33,5.39,69077,0
+ALDX.US,D,20160826,000000,5.6299,5.6299,5.35,5.43,4650,0
+ALDX.US,D,20160829,000000,5.3501,5.5899,5.3501,5.49,11199,0
+ALDX.US,D,20160830,000000,5.44,5.73,5.364,5.72,43539,0
+ALDX.US,D,20160831,000000,5.81,5.83,5.366,5.5,64203,0
+ALDX.US,D,20160901,000000,5.49,5.55,5.37,5.37,6637,0
+ALDX.US,D,20160902,000000,5.41,5.4801,5.37,5.37,11182,0
+ALDX.US,D,20160906,000000,5.32,5.97,5.3001,5.81,73741,0
+ALDX.US,D,20160907,000000,5.7067,5.98,5.57,5.58,10592,0
+ALDX.US,D,20160908,000000,5.56,5.9199,5.48,5.58,58538,0
+ALDX.US,D,20160909,000000,5.45,5.88,5.33,5.6899,72474,0
+ALDX.US,D,20160912,000000,5.67,5.68,5.4,5.6,26580,0
+ALDX.US,D,20160913,000000,5.4501,5.78,5.4501,5.62,5787,0
+ALDX.US,D,20160914,000000,5.54,6.25,5.54,5.95,187173,0
+ALDX.US,D,20160915,000000,6.04,6.33,6.04,6.11,97667,0
+ALDX.US,D,20160916,000000,5.82,6.73,5.8,6.73,84535,0
+ALDX.US,D,20160919,000000,6.62,6.89,6.41,6.87,55281,0
+ALDX.US,D,20160920,000000,6.82,7.5399,6.82,7.35,103217,0
+ALDX.US,D,20160921,000000,7.45,7.669,7.04,7.28,42890,0
+ALDX.US,D,20160922,000000,7.16,7.432,7.06,7.35,19763,0
+ALDX.US,D,20160923,000000,7.45,7.5493,7.34,7.45,96531,0
+ALDX.US,D,20160926,000000,7.6,8.17,7.6,7.7,121115,0
+ALDX.US,D,20160927,000000,7.73,8.1899,7.39,7.75,48154,0
+ALDX.US,D,20160928,000000,7.84,8,7.23,7.49,56096,0
+ALDX.US,D,20160929,000000,7.47,7.69,7.2581,7.52,29949,0
+ALDX.US,D,20160930,000000,7.52,7.98,7.436,7.81,52347,0
+ALDX.US,D,20161003,000000,7.89,7.89,7.38,7.48,63292,0
+ALDX.US,D,20161004,000000,7.57,7.64,7.28,7.33,29692,0
+ALDX.US,D,20161005,000000,7.39,7.52,7.32,7.51,12762,0
+ALDX.US,D,20161006,000000,7.47,7.6375,7.02,7.08,28723,0
+ALDX.US,D,20161007,000000,7.15,7.37,7.027,7.25,19561,0
+ALDX.US,D,20161010,000000,7.385,7.61,7.22,7.29,18796,0
+ALDX.US,D,20161011,000000,7.3,7.36,7.04,7.23,14690,0
+ALDX.US,D,20161012,000000,7.1,7.1,6.8303,7.04,19294,0
+ALDX.US,D,20161013,000000,7,7.11,6.81,6.9301,12126,0
+ALDX.US,D,20161014,000000,7.35,7.51,6.38,6.93,47022,0
+ALDX.US,D,20161017,000000,6.88,7.05,6.45,6.85,10258,0
+ALDX.US,D,20161018,000000,6.9,6.97,6.67,6.74,31873,0
+ALDX.US,D,20161019,000000,6.65,7.11,6.43,7.005,56092,0
+ALDX.US,D,20161020,000000,6.8301,7.45,6.71,6.94,34649,0
+ALDX.US,D,20161021,000000,6.88,6.9745,6.54,6.81,12752,0
+ALDX.US,D,20161024,000000,7.045,7.045,6.66,6.86,76715,0
+ALDX.US,D,20161025,000000,7.3,7.5684,6.6,6.68,86943,0
+ALDX.US,D,20161026,000000,6.92,6.98,5.78,5.84,71210,0
+ALDX.US,D,20161027,000000,5.95,6,5.5501,5.7,57977,0
+ALDX.US,D,20161028,000000,5.68,5.7215,5.15,5.25,82807,0
+ALDX.US,D,20161031,000000,5.25,5.39,5,5.25,15584,0
+ALDX.US,D,20161101,000000,5.3,5.45,5.25,5.4,17680,0
+ALDX.US,D,20161102,000000,5.4,5.45,5.3,5.3,6871,0
+ALDX.US,D,20161103,000000,5.2,5.39,5.11,5.2,11320,0
+ALDX.US,D,20161104,000000,5.2,5.5,5.2,5.3,13129,0
+ALDX.US,D,20161107,000000,5.4,6,5.4,5.95,39357,0
+ALDX.US,D,20161108,000000,6.05,6.25,5.6,6.15,27242,0
+ALDX.US,D,20161109,000000,6.2,6.445,6.05,6.2,23021,0
+ALDX.US,D,20161110,000000,6.35,6.35,5.7,6.35,11954,0
+ALDX.US,D,20161111,000000,6.345,6.35,6.1,6.325,17210,0
+ALDX.US,D,20161114,000000,6.45,6.8595,6.355,6.85,19645,0
+ALDX.US,D,20161115,000000,6.8,6.8,6.35,6.5,13433,0
+ALDX.US,D,20161116,000000,6.5666,6.7,6.35,6.35,35332,0
+ALDX.US,D,20161117,000000,6.3,6.7,5.51,5.75,20983,0
+ALDX.US,D,20161118,000000,5.85,6.5,5.85,6.1,12446,0
+ALDX.US,D,20161121,000000,6.1,6.9,5.9,6.2,92632,0
+ALDX.US,D,20161122,000000,6.45,6.65,5.9,5.9,125311,0
+ALDX.US,D,20161123,000000,5.9,6.1,5.861,5.95,21283,0
+ALDX.US,D,20161125,000000,5.9,6.1,5.85,5.9,16464,0
+ALDX.US,D,20161128,000000,5.85,5.95,5.55,5.55,71796,0
+ALDX.US,D,20161129,000000,5.65,5.85,5.45,5.45,41533,0
+ALDX.US,D,20161130,000000,5.55,6,5.15,5.15,50904,0
+ALDX.US,D,20161201,000000,5.2,5.875,5.05,5.1,42195,0
+ALDX.US,D,20161202,000000,5.1,5.6,5.05,5.3,20997,0
+ALDX.US,D,20161205,000000,5.25,5.6,5.25,5.3,13377,0
+ALDX.US,D,20161206,000000,5.35,5.55,5.2,5.45,9931,0
+ALDX.US,D,20161207,000000,5.4,5.55,5.1,5.2,19124,0
+ALDX.US,D,20161208,000000,5.15,5.251,5,5,30788,0
+ALDX.US,D,20161209,000000,4.95,5,4.8,4.8,23326,0
+ALDX.US,D,20161212,000000,4.85,4.85,4.7,4.7,8441,0
+ALDX.US,D,20161213,000000,4.8,5.0175,4.8,4.95,20499,0
+ALDX.US,D,20161214,000000,4.95,5,4.8,4.9,6060,0
+ALDX.US,D,20161215,000000,4.85,4.86,4.7,4.8,11421,0
+ALDX.US,D,20161216,000000,4.845,4.845,4.65,4.65,16269,0
+ALDX.US,D,20161219,000000,4.795,4.8,4.6499,4.65,7541,0
+ALDX.US,D,20161220,000000,4.72,4.7686,4.45,4.65,49043,0
+ALDX.US,D,20161221,000000,4.7,4.9,4.65,4.7648,31644,0
+ALDX.US,D,20161222,000000,4.92,4.92,4.7,4.7,9579,0
+ALDX.US,D,20161223,000000,4.7,4.85,4.6,4.85,13114,0
+ALDX.US,D,20161227,000000,4.8,4.9,4.8,4.8,5235,0
+ALDX.US,D,20161228,000000,4.85,5,4.8172,5,7411,0
+ALDX.US,D,20161229,000000,4.9,4.929,4.8,4.8,5851,0
+ALDX.US,D,20161230,000000,5.05,5.35,5,5.35,11260,0
+ALDX.US,D,20170103,000000,5.35,5.485,4.6585,5.1,8034,0
+ALDX.US,D,20170104,000000,5.2,5.45,5.15,5.15,22655,0
+ALDX.US,D,20170105,000000,5.1755,5.3,4.93,5.3,7408,0
+ALDX.US,D,20170106,000000,5.25,5.5,4.65,5.45,20427,0
+ALDX.US,D,20170109,000000,5.5,5.5,5.15,5.15,7600,0
+ALDX.US,D,20170110,000000,5.2,5.35,5.15,5.25,5932,0
+ALDX.US,D,20170111,000000,5.3,5.4,5.3,5.3,4401,0
+ALDX.US,D,20170112,000000,5.3,5.3,5.05,5.2,22635,0
+ALDX.US,D,20170113,000000,5.384,5.5,5.25,5.35,8706,0
+ALDX.US,D,20170117,000000,5.387,5.4,5.15,5.15,820,0
+ALDX.US,D,20170118,000000,5.25,5.3,5.2,5.3,3789,0
+ALDX.US,D,20170120,000000,5.45,5.75,5.3681,5.75,23155,0
+ALDX.US,D,20170123,000000,5.8,5.8,5.4,5.55,11876,0
+ALDX.US,D,20170124,000000,5.45,5.8845,5.45,5.7,2646,0
+ALDX.US,D,20170125,000000,5.9,5.9,5.55,5.65,26134,0
+ALDX.US,D,20170126,000000,5.65,5.85,5.477,5.7,48395,0
+ALDX.US,D,20170127,000000,5.75,5.9,5.55,5.9,31537,0
+ALDX.US,D,20170130,000000,5.85,5.85,5.3,5.6,17385,0
+ALDX.US,D,20170131,000000,5.45,5.5347,5.1,5.45,26105,0
+ALDX.US,D,20170201,000000,5.35,5.4,5.35,5.35,1085,0
+ALDX.US,D,20170202,000000,5.45,5.5,5.25,5.35,14705,0
+ALDX.US,D,20170203,000000,5.26,5.35,4.8,5,63379,0
+ALDX.US,D,20170206,000000,4.9,5.15,4.75,4.8,24576,0
+ALDX.US,D,20170207,000000,4.65,5.15,4.4,5,55878,0
+ALDX.US,D,20170208,000000,5.1,5.15,4.8,4.85,34118,0
+ALDX.US,D,20170209,000000,4.85,5.1,4.6875,4.7,28268,0
+ALDX.US,D,20170210,000000,4.85,4.85,4.1,4.7,77016,0
+ALDX.US,D,20170213,000000,4.65,4.8785,4.65,4.74,22362,0
+ALDX.US,D,20170214,000000,4.65,4.7,4.5,4.5,721946,0
+ALDX.US,D,20170215,000000,4.55,4.85,4.5,4.8,171560,0
+ALDX.US,D,20170216,000000,4.95,5.2,4.85,4.95,77261,0
+ALDX.US,D,20170217,000000,4.9,5.15,4.9,5.1,11366,0
+ALDX.US,D,20170221,000000,5.15,5.15,4.94,5.05,31220,0
+ALDX.US,D,20170222,000000,5.05,5.15,5,5,88961,0
+ALDX.US,D,20170223,000000,5.05,5.05,4.85,5.05,56452,0
+ALDX.US,D,20170224,000000,4.95,5.05,4.9,4.9,35039,0
+ALDX.US,D,20170227,000000,4.95,5.15,4.9,4.95,112446,0
+ALDX.US,D,20170228,000000,4.85,5.1,4.85,4.95,39226,0
+ALDX.US,D,20170301,000000,5.1,5.1,4.805,4.95,43556,0
+ALDX.US,D,20170302,000000,5.05,5.1,4.95,5.1,45972,0
+ALDX.US,D,20170303,000000,5.1,5.1,5,5.1,38104,0
+ALDX.US,D,20170306,000000,5.1,5.2,5,5,37659,0
+ALDX.US,D,20170307,000000,5.05,5.05,4.8,4.9,53817,0
+ALDX.US,D,20170308,000000,4.95,5.1,4.8,5.05,41321,0
+ALDX.US,D,20170309,000000,5.05,5.3,5,5.2,47875,0
+ALDX.US,D,20170310,000000,5.25,5.3,5.15,5.275,14484,0
+ALDX.US,D,20170313,000000,5.325,5.4,5.25,5.3,15672,0
+ALDX.US,D,20170314,000000,5.25,5.35,5.15,5.2,19124,0
+ALDX.US,D,20170315,000000,5.4,5.463,5.2,5.35,24564,0
+ALDX.US,D,20170316,000000,5.2,5.35,5.15,5.15,9504,0
+ALDX.US,D,20170317,000000,5.2,5.3,5.1,5.3,20713,0
+ALDX.US,D,20170320,000000,5.35,5.395,5.25,5.25,10589,0
+ALDX.US,D,20170321,000000,5.2,5.3,4.8584,4.95,49973,0
+ALDX.US,D,20170322,000000,5.14,5.14,4.925,5,12137,0
+ALDX.US,D,20170323,000000,4.95,5.05,4.9,4.9455,2915,0
+ALDX.US,D,20170324,000000,4.9,5.05,4.85,5.05,9250,0
+ALDX.US,D,20170327,000000,5.05,5.2,5,5.05,13896,0
+ALDX.US,D,20170328,000000,5.05,5.15,4.9,5,12116,0
+ALDX.US,D,20170329,000000,5.1,5.1822,5.05,5.15,8900,0
+ALDX.US,D,20170330,000000,5.1,5.15,4.9,5.05,38581,0
+ALDX.US,D,20170331,000000,5.05,5.05,4.9,5,20048,0
+ALDX.US,D,20170403,000000,5.05,5.55,5,5.25,68655,0
+ALDX.US,D,20170404,000000,5.15,5.3,5.1,5.2,18424,0
+ALDX.US,D,20170405,000000,5.15,5.25,4.95,4.95,21965,0
+ALDX.US,D,20170406,000000,5.01,5.2,4.9,5,6045,0
+ALDX.US,D,20170407,000000,4.95,5.1,4.95,5.1,12068,0
+ALDX.US,D,20170410,000000,5.05,5.05,4.9,4.9,4779,0
+ALDX.US,D,20170411,000000,4.95,5.05,4.9,4.9,5982,0
+ALDX.US,D,20170412,000000,5,5,4.8,5,6638,0
+ALDX.US,D,20170413,000000,4.95,4.95,4.75,4.8352,6827,0
+ALDX.US,D,20170417,000000,4.798,4.984,4.75,4.85,8127,0
+ALDX.US,D,20170418,000000,4.945,4.945,4.75,4.8,16776,0
+ALDX.US,D,20170419,000000,4.91,5.3,4.8,5.2,159297,0
+ALDX.US,D,20170420,000000,5.5,5.645,4.2,4.35,1831051,0
+ALDX.US,D,20170421,000000,4.45,4.55,4.35,4.4,263209,0
+ALDX.US,D,20170424,000000,4.45,4.45,3.9798,4.1,255343,0
+ALDX.US,D,20170425,000000,4.2,4.5,4.2,4.3,237397,0
+ALDX.US,D,20170426,000000,4.35,4.45,4.3,4.4,94848,0
+ALDX.US,D,20170427,000000,4.3,4.45,4.25,4.35,35184,0
+ALDX.US,D,20170428,000000,4.35,4.35,4.2,4.35,51192,0
+ALDX.US,D,20170501,000000,4.3,4.35,4.25,4.35,24734,0
+ALDX.US,D,20170502,000000,4.3,4.35,3.975,4.15,284899,0
+ALDX.US,D,20170503,000000,4.15,4.2,4.1,4.125,55392,0
+ALDX.US,D,20170504,000000,4.1,4.15,3.95,4.05,96305,0
+ALDX.US,D,20170505,000000,4.05,4.05,3.95,3.95,33314,0
+ALDX.US,D,20170508,000000,4,4.05,3.95,3.95,50861,0
+ALDX.US,D,20170509,000000,4,4.1,3.8,4.05,44613,0
+ALDX.US,D,20170510,000000,4.05,4.1,4,4.1,30284,0
+ALDX.US,D,20170511,000000,4,4.05,3.85,4,66653,0
+ALDX.US,D,20170512,000000,4.02,4.1,3.85,3.95,30151,0
+ALDX.US,D,20170515,000000,4.05,4.15,4,4.15,28784,0
+ALDX.US,D,20170516,000000,4.15,4.25,4.0784,4.25,57438,0
+ALDX.US,D,20170517,000000,4.25,4.55,4.05,4.45,112416,0
+ALDX.US,D,20170518,000000,4.35,4.6,4.336,4.4,36990,0
+ALDX.US,D,20170519,000000,4.395,4.55,4.31,4.45,63582,0
+ALDX.US,D,20170522,000000,4.35,4.45,4.35,4.35,59113,0
+ALDX.US,D,20170523,000000,4.35,4.7,4.25,4.6,158162,0
+ALDX.US,D,20170524,000000,4.65,4.7,4.5,4.625,66350,0
+ALDX.US,D,20170525,000000,4.65,4.8,4.65,4.75,88998,0
+ALDX.US,D,20170526,000000,4.7,4.8,4.667,4.75,42183,0
+ALDX.US,D,20170530,000000,4.8,5.1,4.8,4.9,188488,0
+ALDX.US,D,20170531,000000,5,5.05,4.75,5.05,85842,0
+ALDX.US,D,20170601,000000,5.2,5.45,5.05,5.3,93830,0
+ALDX.US,D,20170602,000000,5.3,5.475,5.25,5.45,198396,0
+ALDX.US,D,20170605,000000,5.25,5.25,4.85,5.2,98632,0
+ALDX.US,D,20170606,000000,5.25,5.35,5.125,5.25,68070,0
+ALDX.US,D,20170607,000000,5.25,5.45,5.15,5.25,138938,0
+ALDX.US,D,20170608,000000,5.3,5.4,5.15,5.15,115171,0
+ALDX.US,D,20170609,000000,5.15,5.15,4.95,5.05,163510,0
+ALDX.US,D,20170612,000000,5.1,5.35,5.025,5.05,60640,0
+ALDX.US,D,20170613,000000,5.1,5.25,5.05,5.1,54496,0
+ALDX.US,D,20170614,000000,4.25,4.655,4.175,4.65,403639,0
+ALDX.US,D,20170615,000000,4.6,4.65,4,4.15,132209,0
+ALDX.US,D,20170616,000000,4.1,4.45,4.1,4.3,79648,0
+ALDX.US,D,20170619,000000,4.45,4.55,4.35,4.45,95816,0
+ALDX.US,D,20170620,000000,4.5,4.5,4.25,4.25,45754,0
+ALDX.US,D,20170621,000000,4.3,4.3,4.15,4.2,74053,0
+ALDX.US,D,20170622,000000,4.2,4.35,4.2,4.25,22303,0
+ALDX.US,D,20170623,000000,4.319,4.4,4.2,4.4,11038,0
+ALDX.US,D,20170626,000000,4.35,4.65,4.305,4.45,69838,0
+ALDX.US,D,20170627,000000,4.5,4.6,4.35,4.45,35392,0
+ALDX.US,D,20170628,000000,4.5,4.65,4.45,4.5,32359,0
+ALDX.US,D,20170629,000000,4.5,4.65,4.4645,4.55,8173,0
+ALDX.US,D,20170630,000000,4.55,4.7,4.5,4.7,311214,0
+ALDX.US,D,20170703,000000,4.65,4.75,4.55,4.7,7705,0
+ALDX.US,D,20170705,000000,4.7,4.8,4.7,4.7,16798,0
+ALDX.US,D,20170706,000000,4.85,4.85,4.7,4.7,36047,0
+ALDX.US,D,20170707,000000,4.85,4.9,4.7,4.9,66311,0
+ALDX.US,D,20170710,000000,5,5.1,4.7,4.9,46690,0
+ALDX.US,D,20170711,000000,4.85,4.95,4.75,4.85,41017,0
+ALDX.US,D,20170712,000000,4.9,5,4.9,4.9,17568,0
+ALDX.US,D,20170713,000000,4.8,5.1,4.8,5,17983,0
+ALDX.US,D,20170714,000000,5.05,5.1,4.9,4.95,21061,0
+ALDX.US,D,20170717,000000,4.9,5.1,4.75,4.85,31415,0
+ALDX.US,D,20170718,000000,5,5,4.7,4.75,15008,0
+ALDX.US,D,20170719,000000,4.85,4.9785,4.7,4.875,46909,0
+ALDX.US,D,20170720,000000,4.85,4.85,4.61,4.7805,16269,0
+ALDX.US,D,20170721,000000,4.85,4.85,4.6,4.75,21592,0
+ALDX.US,D,20170724,000000,4.75,4.85,4.6,4.7,46962,0
+ALDX.US,D,20170725,000000,4.75,4.8,4.65,4.65,19754,0
+ALDX.US,D,20170726,000000,4.6,5.05,4.6,4.95,78847,0
+ALDX.US,D,20170727,000000,5,5.1,4.7,4.75,74493,0
+ALDX.US,D,20170728,000000,4.8,4.95,4.7,4.9,26575,0
+ALDX.US,D,20170731,000000,4.85,4.95,4.65,4.75,17771,0
+ALDX.US,D,20170801,000000,4.8,4.8,4.4,4.7,74814,0
+ALDX.US,D,20170802,000000,4.65,4.7,4.495,4.65,21143,0
+ALDX.US,D,20170803,000000,4.55,4.6,4.35,4.4,23253,0
+ALDX.US,D,20170804,000000,4.4,4.55,4.35,4.4,16094,0
+ALDX.US,D,20170807,000000,4.25,4.7,4.25,4.7,28775,0
+ALDX.US,D,20170808,000000,4.7,4.75,4.3175,4.5,40781,0
+ALDX.US,D,20170809,000000,4.45,4.5,4.2643,4.35,7878,0
+ALDX.US,D,20170810,000000,4.35,4.45,4.2,4.45,23607,0
+ALDX.US,D,20170811,000000,4.5,4.5,4.15,4.4,9278,0
+ALDX.US,D,20170814,000000,4.4,4.4,4.275,4.3,17869,0
+ALDX.US,D,20170815,000000,4.25,4.25,4.1,4.15,17270,0
+ALDX.US,D,20170816,000000,4.25,4.35,4,4.25,18789,0
+ALDX.US,D,20170817,000000,4.3,4.35,4.2,4.3,5376,0
+ALDX.US,D,20170818,000000,4.25,4.25,4.2,4.25,7783,0
+ALDX.US,D,20170821,000000,4.25,4.25,3.9,3.9,34751,0
+ALDX.US,D,20170822,000000,4,4.15,4,4.15,13124,0
+ALDX.US,D,20170823,000000,4.06,4.15,4.05,4.1,9546,0
+ALDX.US,D,20170824,000000,4.1,4.2,4.05,4.175,11475,0
+ALDX.US,D,20170825,000000,4.1,4.25,4.1,4.2,19851,0
+ALDX.US,D,20170828,000000,4.15,4.34,4.15,4.2,37756,0
+ALDX.US,D,20170829,000000,4.1,4.3,4.1,4.25,11243,0
+ALDX.US,D,20170830,000000,4.25,4.3,4.25,4.25,9965,0
+ALDX.US,D,20170831,000000,4.05,4.2,4.05,4.15,23466,0
+ALDX.US,D,20170901,000000,4.25,4.3,4.055,4.275,21306,0
+ALDX.US,D,20170905,000000,4.35,4.4,4.155,4.3,14883,0
+ALDX.US,D,20170906,000000,4.25,4.25,4.05,4.05,23486,0
+ALDX.US,D,20170907,000000,4.05,4.2741,4,4.2,17134,0
+ALDX.US,D,20170908,000000,4.3,4.3,4.1,4.15,29844,0
+ALDX.US,D,20170911,000000,4.2184,4.25,4.188,4.2,20120,0
+ALDX.US,D,20170912,000000,6.9,7.3,5.6,5.65,11192033,0
+ALDX.US,D,20170913,000000,6.35,6.6,6.1,6.5,2808042,0
+ALDX.US,D,20170914,000000,6.8,11.045,6.6,10.8,10079047,0
+ALDX.US,D,20170915,000000,9.8,11.9,8.15,8.9,6111431,0
+ALDX.US,D,20170918,000000,8.8,9.55,8.55,9.1,965336,0
+ALDX.US,D,20170919,000000,7.6,7.9,7,7.25,6084431,0
+ALDX.US,D,20170920,000000,7.25,7.75,7.1188,7.6,1688598,0
+ALDX.US,D,20170921,000000,7.75,9.05,7.705,7.95,3220222,0
+ALDX.US,D,20170922,000000,8.2,8.65,7.9,8.05,1301324,0
+ALDX.US,D,20170925,000000,8.05,8.2765,7.6,7.65,621782,0
+ALDX.US,D,20170926,000000,7.8,8,7.15,7.2,653886,0
+ALDX.US,D,20170927,000000,7.3,7.695,7.05,7.3,415987,0
+ALDX.US,D,20170928,000000,7.45,7.7669,7.1,7.3,436242,0
+ALDX.US,D,20170929,000000,7.35,7.5,7.1,7.2,555739,0
+ALDX.US,D,20171002,000000,7.15,7.4,7.0675,7.35,498056,0
+ALDX.US,D,20171003,000000,7.5,7.7,7.25,7.5,472048,0
+ALDX.US,D,20171004,000000,7.45,7.8833,7.31,7.65,438073,0
+ALDX.US,D,20171005,000000,7.7,7.945,7.45,7.75,230378,0
+ALDX.US,D,20171006,000000,7.75,7.9,7.3,7.35,394283,0
+ALDX.US,D,20171009,000000,7.3,7.75,7.25,7.75,279006,0
+ALDX.US,D,20171010,000000,7.9,8.3,7.45,7.7,526216,0
+ALDX.US,D,20171011,000000,7.65,7.71,7.2,7.55,493322,0
+ALDX.US,D,20171012,000000,7.45,7.4749,7.2,7.3,181603,0
+ALDX.US,D,20171013,000000,7.3,7.39,7,7.175,231153,0
+ALDX.US,D,20171016,000000,7.15,7.2,6.8,7,219121,0
+ALDX.US,D,20171017,000000,6.95,7,6.425,6.65,340766,0
+ALDX.US,D,20171018,000000,6.6,6.85,6.45,6.45,187322,0
+ALDX.US,D,20171019,000000,6.5,6.95,6.25,6.75,220475,0
+ALDX.US,D,20171020,000000,6.85,7.095,6.65,6.75,156502,0
+ALDX.US,D,20171023,000000,6.7,6.85,6.25,6.35,189658,0
+ALDX.US,D,20171024,000000,6.25,6.35,5.75,6.2,324241,0
+ALDX.US,D,20171025,000000,6.9,7.35,6.2,6.4,968612,0
+ALDX.US,D,20171026,000000,6.4,6.6,6.15,6.25,228412,0
+ALDX.US,D,20171027,000000,6.25,6.45,6.0721,6.35,163815,0
+ALDX.US,D,20171030,000000,6.45,6.5,6.1,6.25,133590,0
+ALDX.US,D,20171031,000000,6.2,6.35,6.0685,6.3,101468,0
+ALDX.US,D,20171101,000000,6.3,6.45,6.2,6.3,51558,0
+ALDX.US,D,20171102,000000,6.25,6.4,6,6.1,160326,0
+ALDX.US,D,20171103,000000,6,6.3,5.95,6.2,106887,0
+ALDX.US,D,20171106,000000,6.25,6.3,6.05,6.1,67455,0
+ALDX.US,D,20171107,000000,6.05,6.05,5.85,5.95,151472,0
+ALDX.US,D,20171108,000000,5.85,5.95,5.75,5.75,122089,0
+ALDX.US,D,20171109,000000,5.8,5.9,5.55,5.7,232053,0
+ALDX.US,D,20171110,000000,5.7,6.25,5.65,5.95,126904,0
+ALDX.US,D,20171113,000000,6,6.15,5.85,6,75545,0
+ALDX.US,D,20171114,000000,6.05,6.05,6.05,6.05,105106,0
+ALDX.US,D,20171115,000000,6.05,6.3,5.9,6.2,109182,0
+ALDX.US,D,20171116,000000,6.2,6.3,6,6.1,85155,0
+ALDX.US,D,20171117,000000,6.15,6.3,6.1,6.15,38287,0
+ALDX.US,D,20171120,000000,6.15,6.4,6.15,6.25,91486,0
+ALDX.US,D,20171121,000000,6.25,6.4,6,6.1,114575,0
+ALDX.US,D,20171122,000000,6.1405,6.45,6,6.35,93559,0
+ALDX.US,D,20171124,000000,6.4,6.55,6.3,6.4,65965,0
+ALDX.US,D,20171127,000000,6.35,7,6.241,6.85,303253,0
+ALDX.US,D,20171128,000000,6.85,7.075,6.4,6.8,135257,0
+ALDX.US,D,20171129,000000,6.9,6.9,6.45,6.75,70265,0
+ALDX.US,D,20171130,000000,6.75,6.89,6.55,6.65,75797,0
+ALDX.US,D,20171201,000000,6.65,6.7,6.3,6.5,87405,0
+ALDX.US,D,20171204,000000,6.5,6.6,6.3625,6.45,54535,0
+ALDX.US,D,20171205,000000,6.45,6.5,6.31,6.4,72833,0
+ALDX.US,D,20171206,000000,6.3,6.45,6.2,6.4,99064,0
+ALDX.US,D,20171207,000000,6.35,6.6,6.25,6.5,64180,0
+ALDX.US,D,20171208,000000,6.5,6.95,6.4717,6.95,161835,0
+ALDX.US,D,20171211,000000,7,7.1,6.6,6.825,49450,0
+ALDX.US,D,20171212,000000,6.85,6.9,6.425,6.575,92644,0
+ALDX.US,D,20171213,000000,6.5,6.64,6.4,6.5,38240,0
+ALDX.US,D,20171214,000000,6.5,6.65,6.45,6.5,32449,0
+ALDX.US,D,20171215,000000,6.55,6.65,6.4,6.5,79564,0
+ALDX.US,D,20171218,000000,6.45,6.563,6.3,6.45,86851,0
+ALDX.US,D,20171219,000000,6.25,6.583,6.25,6.45,40541,0
+ALDX.US,D,20171220,000000,6.45,6.4784,6.25,6.35,52460,0
+ALDX.US,D,20171221,000000,6.3,6.45,6.2,6.4,50765,0
+ALDX.US,D,20171222,000000,6.2725,6.7,6.25,6.7,62252,0
+ALDX.US,D,20171226,000000,6.7,7.1,6.65,6.9,154212,0
+ALDX.US,D,20171227,000000,6.9,7.25,6.75,6.75,106249,0
+ALDX.US,D,20171228,000000,6.9,6.94,6.5,6.55,69059,0
+ALDX.US,D,20171229,000000,6.55,6.9,6.55,6.8,70624,0
+ALDX.US,D,20180102,000000,6.9,7.1,6.8,7,117169,0
+ALDX.US,D,20180103,000000,7,7.1,6.9,7,46912,0
+ALDX.US,D,20180104,000000,7.1,7.15,6.85,7.15,74069,0
+ALDX.US,D,20180105,000000,7.1,7.15,6.85,7.1,60944,0
+ALDX.US,D,20180108,000000,7.1,7.1,6.55,6.55,277278,0
+ALDX.US,D,20180109,000000,6.59,6.65,6.5,6.65,76486,0
+ALDX.US,D,20180110,000000,6.65,6.85,6.35,6.75,178915,0
+ALDX.US,D,20180111,000000,6.8,7,6.6,6.9,148735,0
+ALDX.US,D,20180112,000000,6.75,6.85,6.5,6.85,32865,0
+ALDX.US,D,20180116,000000,6.9,7.04,6.5,6.6,78312,0
+ALDX.US,D,20180117,000000,6.6,6.9,6.6,6.65,41026,0
+ALDX.US,D,20180118,000000,6.65,6.8,6.55,6.65,59479,0
+ALDX.US,D,20180119,000000,6.65,7,6.6,6.9,101993,0
+ALDX.US,D,20180122,000000,6.9,7.45,6.85,7.4,253740,0
+ALDX.US,D,20180123,000000,7.45,7.75,7,7.2,319280,0
+ALDX.US,D,20180124,000000,7.4,7.45,7.125,7.35,88105,0
+ALDX.US,D,20180125,000000,7.3,7.45,7.15,7.25,41144,0
+ALDX.US,D,20180126,000000,7.4,7.55,7.25,7.45,95971,0
+ALDX.US,D,20180129,000000,7.6,7.6382,7.403,7.6,183184,0
+ALDX.US,D,20180130,000000,7.55,7.6672,7.45,7.575,80148,0
+ALDX.US,D,20180131,000000,7.65,7.65,7.11,7.475,128855,0
+ALDX.US,D,20180201,000000,7.4,7.69,7.4,7.5,145493,0
+ALDX.US,D,20180202,000000,7.545,7.59,7.05,7.1,118485,0
+ALDX.US,D,20180205,000000,7,7.1,6.55,6.75,92691,0
+ALDX.US,D,20180206,000000,6.65,6.85,6.45,6.75,80210,0
+ALDX.US,D,20180207,000000,6.75,7.1,6.7,7.025,45412,0
+ALDX.US,D,20180208,000000,7.1,7.1317,6.75,6.75,33168,0
+ALDX.US,D,20180209,000000,6.8,6.89,6.25,6.8,111732,0
+ALDX.US,D,20180212,000000,6.9,7.05,6.65,7.025,37988,0
+ALDX.US,D,20180213,000000,7,7.1,6.9401,7,55881,0
+ALDX.US,D,20180214,000000,7.05,7.25,6.51,7.1,93165,0
+ALDX.US,D,20180215,000000,7.2,7.3,6.9,7.1,52975,0
+ALDX.US,D,20180216,000000,7.05,7.3,7,7.25,40932,0
+ALDX.US,D,20180220,000000,7.25,7.34,7.05,7.1,24192,0
+ALDX.US,D,20180221,000000,7.22,7.52,7.1,7.5,104345,0
+ALDX.US,D,20180222,000000,7.5,7.6,7.35,7.449,66078,0
+ALDX.US,D,20180223,000000,7.6,7.65,7.4,7.55,93020,0
+ALDX.US,D,20180226,000000,7.55,7.75,7.55,7.7,97330,0
+ALDX.US,D,20180227,000000,7.95,8.9,7.385,8.65,455208,0
+ALDX.US,D,20180228,000000,8.55,8.95,7.8409,8.25,223435,0
+ALDX.US,D,20180301,000000,8.25,8.5169,8,8.35,96316,0
+ALDX.US,D,20180302,000000,8.25,8.45,7.95,8.4,68908,0
+ALDX.US,D,20180305,000000,8.4,8.55,8.36,8.5,78457,0
+ALDX.US,D,20180306,000000,8.55,8.8,8.4,8.6,62102,0
+ALDX.US,D,20180307,000000,8.71,8.85,8.419,8.55,112420,0
+ALDX.US,D,20180308,000000,8.55,8.71,8.35,8.65,74581,0
+ALDX.US,D,20180309,000000,8.8,8.8,8.6773,8.8,75881,0
+ALDX.US,D,20180312,000000,8.75,8.94,8.7,8.9,108923,0
+ALDX.US,D,20180313,000000,8.9,8.95,8.735,8.85,101184,0
+ALDX.US,D,20180314,000000,8.9,8.95,8.65,8.85,100259,0
+ALDX.US,D,20180315,000000,8.85,8.95,8.56,8.75,53338,0
+ALDX.US,D,20180316,000000,8.5857,8.7,8.35,8.5,112808,0
+ALDX.US,D,20180319,000000,8.4,8.5,8.2,8.45,48233,0
+ALDX.US,D,20180320,000000,8.35,8.545,8.15,8.15,44659,0
+ALDX.US,D,20180321,000000,8.25,8.35,8.1,8.3,55543,0
+ALDX.US,D,20180322,000000,8.3,8.5,8.1343,8.2,85503,0
+ALDX.US,D,20180323,000000,8.3,8.3,7.85,8,79301,0
+ALDX.US,D,20180326,000000,8.1,8.35,7.8486,8.35,66913,0
+ALDX.US,D,20180327,000000,8.35,8.35,7.7,7.85,98328,0
+ALDX.US,D,20180328,000000,7.9,8.39,7.45,8.15,150756,0
+ALDX.US,D,20180329,000000,8.15,8.15,7.25,7.5,201624,0
+ALDX.US,D,20180402,000000,7.5,7.5,7,7,89374,0
+ALDX.US,D,20180403,000000,7.1,7.2,6.9,6.95,64962,0
+ALDX.US,D,20180404,000000,6.8,7.2,6.8,7.2,52199,0
+ALDX.US,D,20180405,000000,7.15,7.4,7.05,7.05,50589,0
+ALDX.US,D,20180406,000000,7,7.35,6.85,7,62338,0
+ALDX.US,D,20180409,000000,7,7.15,6.85,6.95,36738,0
+ALDX.US,D,20180410,000000,6.95,7.1,6.9,7.05,47028,0
+ALDX.US,D,20180411,000000,7.05,7.2,6.9,7.05,60474,0
+ALDX.US,D,20180412,000000,7.05,7.4,7,7.05,56033,0
+ALDX.US,D,20180413,000000,7.2,7.2,6.9,7.1,51000,0
+ALDX.US,D,20180416,000000,7.05,7.35,6.95,7,30102,0
+ALDX.US,D,20180417,000000,7.05,7.24,6.95,7.05,68060,0
+ALDX.US,D,20180418,000000,7.1,7.25,7.05,7.15,38083,0
+ALDX.US,D,20180419,000000,7.15,7.175,7,7.05,45376,0
+ALDX.US,D,20180420,000000,7.055,7.15,6.875,7,53249,0
+ALDX.US,D,20180423,000000,7,7.25,6.9,7.15,75875,0
+ALDX.US,D,20180424,000000,7.2,7.35,6.85,7,111362,0
+ALDX.US,D,20180425,000000,6.95,7.2,6.85,7.2,50020,0
+ALDX.US,D,20180426,000000,7.145,7.45,7.1,7.35,105152,0
+ALDX.US,D,20180427,000000,7.4,8,7.2,8,641737,0
+ALDX.US,D,20180430,000000,7.95,8.19,7.69,7.85,97580,0
+ALDX.US,D,20180501,000000,7.9,8.15,7.7,7.85,59801,0
+ALDX.US,D,20180502,000000,7.85,8.1,7.85,8,90443,0
+ALDX.US,D,20180503,000000,7.95,8.2,7.8,7.95,52313,0
+ALDX.US,D,20180504,000000,7.9337,8,7.55,7.9,46686,0
+ALDX.US,D,20180507,000000,7.9,8.1,7.75,7.8,39876,0
+ALDX.US,D,20180508,000000,7.8,8.05,7.7254,8.05,57465,0
+ALDX.US,D,20180509,000000,8.008,8.1,7.85,8.1,70207,0
+ALDX.US,D,20180510,000000,7.9,8.4,7.75,7.75,68735,0
+ALDX.US,D,20180511,000000,7.8,8.3,7.75,8.3,101461,0
+ALDX.US,D,20180514,000000,8.35,8.8,8.1505,8.65,182693,0
+ALDX.US,D,20180515,000000,8,8.75,8,8.45,70132,0
+ALDX.US,D,20180516,000000,8.55,8.95,8.25,8.9,118509,0
+ALDX.US,D,20180517,000000,8.9,9.275,8.8674,9.175,219956,0
+ALDX.US,D,20180518,000000,9.3,9.3,8.5,8.8,90617,0
+ALDX.US,D,20180521,000000,8.8,8.95,8.35,8.475,58646,0
+ALDX.US,D,20180522,000000,8.49,8.75,8.45,8.65,37329,0
+ALDX.US,D,20180523,000000,8.5,8.75,8.41,8.7,133255,0
+ALDX.US,D,20180524,000000,8.75,8.8,8.6,8.725,100175,0
+ALDX.US,D,20180525,000000,8.85,8.95,8.4,8.65,120061,0
+ALDX.US,D,20180529,000000,8.6,8.6,8.15,8.25,65282,0
+ALDX.US,D,20180530,000000,8.4,8.6,8.275,8.3,56221,0
+ALDX.US,D,20180531,000000,8.4,8.45,8.25,8.4,61393,0
+ALDX.US,D,20180601,000000,8.5,8.5,8.05,8.1,95456,0
+ALDX.US,D,20180604,000000,8.15,8.4,8.1,8.3,72824,0
+ALDX.US,D,20180605,000000,8.35,8.5,8.25,8.4,49349,0
+ALDX.US,D,20180606,000000,8.4018,8.5,8.35,8.4,47220,0
+ALDX.US,D,20180607,000000,8.4,8.525,8.15,8.35,77898,0
+ALDX.US,D,20180608,000000,8.35,8.55,8.25,8.45,65150,0
+ALDX.US,D,20180611,000000,8.4,8.5,8.25,8.4,67823,0
+ALDX.US,D,20180612,000000,8.45,8.7,8.4083,8.6,144641,0
+ALDX.US,D,20180613,000000,8.55,8.7,8.45,8.5,83589,0
+ALDX.US,D,20180614,000000,8.6,8.7,8.6,8.65,129135,0
+ALDX.US,D,20180615,000000,8.7,8.95,8.7,8.85,120119,0
+ALDX.US,D,20180618,000000,8.75,8.9,8.6,8.65,124145,0
+ALDX.US,D,20180619,000000,8.65,8.8,8.55,8.6,101252,0
+ALDX.US,D,20180620,000000,8.9,8.9,8.3,8.425,153963,0
+ALDX.US,D,20180621,000000,8.5,8.65,8.2,8.5,137838,0
+ALDX.US,D,20180622,000000,8.5,8.65,8.3,8.55,1668937,0
+ALDX.US,D,20180625,000000,8.6,8.65,8.1,8.2,73215,0
+ALDX.US,D,20180626,000000,8.35,8.5304,8.15,8.475,97948,0
+ALDX.US,D,20180627,000000,8.5,8.5,7.9,8.05,81926,0
+ALDX.US,D,20180628,000000,8.1,8.2,7.8,8.15,61206,0
+ALDX.US,D,20180629,000000,8.1,8.2572,7.8,7.95,77999,0
+ALDX.US,D,20180702,000000,8,8.2,7.75,8.05,36733,0
+ALDX.US,D,20180703,000000,8.15,8.3,7.9,8.05,32313,0
+ALDX.US,D,20180705,000000,8,8.25,7.8,8.2,77180,0
+ALDX.US,D,20180706,000000,8.15,8.35,8.05,8.2,45445,0
+ALDX.US,D,20180709,000000,8.3,8.35,8.05,8.25,66899,0
+ALDX.US,D,20180710,000000,8.3,8.3333,8.15,8.2,116364,0
+ALDX.US,D,20180711,000000,8.2,8.4,8.15,8.275,115879,0
+ALDX.US,D,20180712,000000,8.35,8.4,8.25,8.4,55036,0
+ALDX.US,D,20180713,000000,8.4,8.55,8.35,8.55,100344,0
+ALDX.US,D,20180716,000000,8.5,8.55,7.75,7.95,106728,0
+ALDX.US,D,20180717,000000,7.9,8.1,7.85,8.05,64419,0
+ALDX.US,D,20180718,000000,8.05,8.2,7.8,8.05,53058,0
+ALDX.US,D,20180719,000000,8.05,8.15,8,8.05,41416,0
+ALDX.US,D,20180720,000000,8.05,8.1,7.9,7.9,46104,0
+ALDX.US,D,20180723,000000,7.9,8,7.7,7.9,74275,0
+ALDX.US,D,20180724,000000,7.95,8.05,7.45,7.55,206190,0
+ALDX.US,D,20180725,000000,7.5,7.65,7.2,7.35,127328,0
+ALDX.US,D,20180726,000000,7.35,7.75,7.11,7.45,104035,0
+ALDX.US,D,20180727,000000,7.5,7.6,7.11,7.3,173598,0
+ALDX.US,D,20180730,000000,7.3,7.45,6.75,6.8,130200,0
+ALDX.US,D,20180731,000000,7,7.15,6.8256,6.95,77180,0
+ALDX.US,D,20180801,000000,6.95,7.2,6.95,7.15,76774,0
+ALDX.US,D,20180802,000000,7.1,7.45,7.05,7.2,50122,0
+ALDX.US,D,20180803,000000,7.2,7.3,6.9,6.95,58937,0
+ALDX.US,D,20180806,000000,6.95,7.1,6.75,6.95,48280,0
+ALDX.US,D,20180807,000000,7,7.1,6.85,7.05,66022,0
+ALDX.US,D,20180808,000000,7.04,7.3,6.95,7.15,65618,0
+ALDX.US,D,20180809,000000,7.2,7.5527,7.05,7.45,71418,0
+ALDX.US,D,20180810,000000,7.55,7.89,7.45,7.75,85382,0
+ALDX.US,D,20180813,000000,7.8,7.8,7.45,7.7,56279,0
+ALDX.US,D,20180814,000000,7.65,8,7.5,7.55,152893,0
+ALDX.US,D,20180815,000000,7.55,7.55,7.1,7.2,154149,0
+ALDX.US,D,20180816,000000,7.3,7.4,7.15,7.25,50173,0
+ALDX.US,D,20180817,000000,7.25,7.35,7.15,7.15,53935,0
+ALDX.US,D,20180820,000000,7.1,7.4,7.05,7.1,35102,0
+ALDX.US,D,20180821,000000,7.1,7.5,7.05,7.45,79162,0
+ALDX.US,D,20180822,000000,7.45,7.89,7.4,7.8,63580,0
+ALDX.US,D,20180823,000000,7.7651,7.85,7.55,7.65,50704,0
+ALDX.US,D,20180824,000000,7.75,7.8,7.4,7.6,50189,0
+ALDX.US,D,20180827,000000,7.85,7.85,7.55,7.55,88604,0
+ALDX.US,D,20180828,000000,7.6,7.75,7.6,7.65,34258,0
+ALDX.US,D,20180829,000000,7.65,7.813,7.55,7.75,95345,0
+ALDX.US,D,20180830,000000,7.75,8.15,7.7,8.15,78558,0
+ALDX.US,D,20180831,000000,8.15,8.45,8.15,8.45,72949,0
+ALDX.US,D,20180904,000000,8.55,8.55,8.01,8.15,80360,0
+ALDX.US,D,20180905,000000,8.2,8.2798,7.65,7.8,72654,0
+ALDX.US,D,20180906,000000,8.7,8.7,7.75,7.85,101504,0
+ALDX.US,D,20180907,000000,7.8,7.975,7.775,7.9,46573,0
+ALDX.US,D,20180910,000000,7.95,8.3,7.8,8.2,66954,0
+ALDX.US,D,20180911,000000,8.15,8.35,8,8.25,62889,0
+ALDX.US,D,20180912,000000,8.2,8.3,8,8,26710,0
+ALDX.US,D,20180913,000000,8.2,8.25,7.8,7.8,87223,0
+ALDX.US,D,20180914,000000,7.8571,8.05,7.8,7.85,37606,0
+ALDX.US,D,20180917,000000,7.75,7.95,7.6,7.65,38471,0
+ALDX.US,D,20180918,000000,7.75,7.995,7.65,7.85,74381,0
+ALDX.US,D,20180919,000000,7.95,8.25,7.95,8.05,157436,0
+ALDX.US,D,20180920,000000,8.1,8.6,8.05,8.5,259759,0
+ALDX.US,D,20180921,000000,8.45,9.5642,8.155,9.1,440874,0
+ALDX.US,D,20180924,000000,9.15,10.64,9.1,9.65,585248,0
+ALDX.US,D,20180925,000000,10,10.1,8.65,9.9,291747,0
+ALDX.US,D,20180926,000000,12.35,16.7,12,13.35,21268610,0
+ALDX.US,D,20180927,000000,13.55,14.9,13.255,14.35,4522862,0
+ALDX.US,D,20180928,000000,13.4,14.3,13.35,13.8,4310490,0
+ALDX.US,D,20181001,000000,13.81,13.99,12.77,13.05,1540246,0
+ALDX.US,D,20181002,000000,12.93,13.69,12.75,13.29,690583,0
+ALDX.US,D,20181003,000000,13.29,13.5,12.86,13.04,549713,0
+ALDX.US,D,20181004,000000,12.94,13.1299,12.1,12.55,599557,0
+ALDX.US,D,20181005,000000,12.63,13.29,12.28,12.75,428588,0
+ALDX.US,D,20181008,000000,12.58,13.26,12.43,12.8,353628,0
+ALDX.US,D,20181009,000000,12.66,13,12.52,12.75,153062,0
+ALDX.US,D,20181010,000000,12.69,12.9,11.83,12.15,379487,0
+ALDX.US,D,20181011,000000,12.05,12.05,11.51,11.85,398711,0
+ALDX.US,D,20181012,000000,12.04,12.89,12.04,12.49,853643,0
+ALDX.US,D,20181015,000000,12.43,12.54,11.8,12.4,246797,0
+ALDX.US,D,20181016,000000,12.44,13.32,12.19,12.93,247720,0
+ALDX.US,D,20181017,000000,12.87,13.03,12.55,12.93,160912,0
+ALDX.US,D,20181018,000000,12.91,13.1499,12.01,12.42,165311,0
+ALDX.US,D,20181019,000000,12.44,12.6399,11.9,11.92,252015,0
+ALDX.US,D,20181022,000000,11.92,12.29,11.3901,11.83,170632,0
+ALDX.US,D,20181023,000000,11.58,12.38,11.3,11.91,168919,0
+ALDX.US,D,20181024,000000,11.94,12.15,10.95,10.97,174248,0
+ALDX.US,D,20181025,000000,11.09,11.35,10.65,10.97,270016,0
+ALDX.US,D,20181026,000000,10.75,10.96,10.54,10.69,239268,0
+ALDX.US,D,20181029,000000,10.78,11.02,10.28,10.43,247979,0
+ALDX.US,D,20181030,000000,10.4,10.79,10.17,10.65,268312,0
+ALDX.US,D,20181031,000000,10.85,11.05,10.542,10.77,203380,0
+ALDX.US,D,20181101,000000,10.77,11.33,10.7587,10.9,175862,0
+ALDX.US,D,20181102,000000,10.93,11.345,10.51,11,93769,0
+ALDX.US,D,20181105,000000,10.9,10.95,10.6,10.73,65531,0
+ALDX.US,D,20181106,000000,10.72,10.77,10.1701,10.42,116904,0
+ALDX.US,D,20181107,000000,10.44,11.08,10.4282,11.05,176978,0
+ALDX.US,D,20181108,000000,11.05,11.2,10.85,11,111628,0
+ALDX.US,D,20181109,000000,10.86,10.86,10.42,10.56,67584,0
+ALDX.US,D,20181112,000000,10.56,10.56,10.02,10.25,157608,0
+ALDX.US,D,20181113,000000,10.31,10.49,9.93,10.09,158272,0
+ALDX.US,D,20181114,000000,9.57,10.7499,8.405,8.93,523739,0
+ALDX.US,D,20181115,000000,8.84,9.31,8.74,8.77,236355,0
+ALDX.US,D,20181116,000000,8.61,9.09,8.45,8.81,432262,0
+ALDX.US,D,20181119,000000,8.75,9.12,8.54,8.97,293740,0
+ALDX.US,D,20181120,000000,8.76,9.2,8.43,8.45,401577,0
+ALDX.US,D,20181121,000000,8.44,8.66,7.91,8.5,232749,0
+ALDX.US,D,20181123,000000,8.42,8.86,8.36,8.72,72026,0
+ALDX.US,D,20181126,000000,8.84,9.18,8.65,9.15,182785,0
+ALDX.US,D,20181127,000000,9.04,9.38,8.61,8.74,111285,0
+ALDX.US,D,20181128,000000,8.74,9.17,8.725,9,110749,0
+ALDX.US,D,20181129,000000,8.93,9.04,8.62,8.73,147482,0
+ALDX.US,D,20181130,000000,8.66,9.0007,8.65,8.97,97700,0
+ALDX.US,D,20181203,000000,9.18,9.29,9.014,9.26,117874,0
+ALDX.US,D,20181204,000000,9.56,10.26,9.56,10.04,499581,0
+ALDX.US,D,20181206,000000,10.1,10.2993,9.63,9.85,283667,0
+ALDX.US,D,20181207,000000,9.78,9.88,9.16,9.23,254664,0
+ALDX.US,D,20181210,000000,9.43,9.43,8.9,9.33,237409,0
+ALDX.US,D,20181211,000000,9.48,9.8,9.195,9.49,159293,0
+ALDX.US,D,20181212,000000,9.61,9.88,9.54,9.74,148990,0
+ALDX.US,D,20181213,000000,9.73,9.9111,9.47,9.49,87435,0
+ALDX.US,D,20181214,000000,9.43,9.56,9.247,9.46,137593,0
+ALDX.US,D,20181217,000000,9.35,9.41,8.77,8.82,577744,0
+ALDX.US,D,20181218,000000,8.88,8.96,8.42,8.57,193099,0
+ALDX.US,D,20181219,000000,8.6,8.81,8.08,8.24,294488,0
+ALDX.US,D,20181220,000000,8.25,8.25,7.55,7.83,265190,0
+ALDX.US,D,20181221,000000,7.81,7.86,7.15,7.26,709328,0
+ALDX.US,D,20181224,000000,7.25,7.75,7.18,7.48,160950,0
+ALDX.US,D,20181226,000000,7.53,8.11,7.53,8.02,193663,0
+ALDX.US,D,20181227,000000,7.86,8.0873,7.5821,7.87,154123,0
+ALDX.US,D,20181228,000000,7.88,8.24,7.645,8,140828,0
+ALDX.US,D,20181231,000000,8.05,8.4938,7.97,8.3,139265,0
+ALDX.US,D,20190102,000000,8.21,8.88,8.09,8.51,166916,0
+ALDX.US,D,20190103,000000,8.51,8.99,8.51,8.87,342509,0
+ALDX.US,D,20190104,000000,8.97,9.87,8.6,9.78,242348,0
+ALDX.US,D,20190107,000000,9.83,10.03,9.6529,9.77,194073,0
+ALDX.US,D,20190108,000000,9.88,9.94,9.55,9.85,231468,0
+ALDX.US,D,20190109,000000,9.86,10.0501,9.59,9.71,121785,0
+ALDX.US,D,20190110,000000,9.65,9.73,9.28,9.51,223979,0
+ALDX.US,D,20190111,000000,9.45,9.64,8.98,9.26,176783,0
+ALDX.US,D,20190114,000000,9.2,9.33,8.81,8.89,147619,0
+ALDX.US,D,20190115,000000,8.82,9.44,8.8101,9.3,116548,0
+ALDX.US,D,20190116,000000,9.36,9.38,8.58,8.97,266499,0
+ALDX.US,D,20190117,000000,8.96,9.14,8.67,8.74,132847,0
+ALDX.US,D,20190118,000000,8.74,9.03,8.3,8.9,198024,0
+ALDX.US,D,20190122,000000,8.48,8.8899,8.3,8.48,119410,0
+ALDX.US,D,20190123,000000,8.51,8.6424,8.34,8.51,118880,0
+ALDX.US,D,20190124,000000,8.53,8.74,8.25,8.53,101549,0
+ALDX.US,D,20190125,000000,8.53,8.735,8.411,8.66,91226,0
+ALDX.US,D,20190128,000000,8.6,8.71,8.34,8.35,130439,0
+ALDX.US,D,20190129,000000,8.37,8.66,8.02,8.46,208480,0
+ALDX.US,D,20190130,000000,8.5,8.86,8.26,8.83,148911,0
+ALDX.US,D,20190131,000000,8.76,9.28,8.72,8.81,159983,0
+ALDX.US,D,20190201,000000,8.8,9.105,8.52,9,164635,0
+ALDX.US,D,20190204,000000,8.98,9.02,8.84,8.93,47445,0
+ALDX.US,D,20190205,000000,8.99,9.095,8.58,8.74,124774,0
+ALDX.US,D,20190206,000000,8.71,8.71,8.41,8.65,143429,0
+ALDX.US,D,20190207,000000,8.58,8.7,8.2,8.29,110598,0
+ALDX.US,D,20190208,000000,8.28,8.4,7.7,7.92,324409,0
+ALDX.US,D,20190211,000000,8,8.21,7.84,8.04,404232,0
+ALDX.US,D,20190212,000000,8.1,8.49,8.08,8.35,261647,0
+ALDX.US,D,20190213,000000,8.37,8.577,8.12,8.27,200439,0
+ALDX.US,D,20190214,000000,8.28,8.54,7.86,7.97,218594,0
+ALDX.US,D,20190215,000000,8.02,8.02,7.5,7.76,333843,0
+ALDX.US,D,20190219,000000,7.74,7.855,7.5,7.62,264756,0
+ALDX.US,D,20190220,000000,7.67,7.78,7.5,7.75,459077,0
+ALDX.US,D,20190221,000000,7.75,8.5,7.58,7.96,240736,0
+ALDX.US,D,20190222,000000,8.03,8.22,7.8,7.81,157638,0
+ALDX.US,D,20190225,000000,7.8,8.07,7.59,7.64,291670,0
+ALDX.US,D,20190226,000000,7.6,7.75,7.46,7.57,573807,0
+ALDX.US,D,20190227,000000,7.6,8.32,7.6,8.04,238925,0
+ALDX.US,D,20190228,000000,8.09,8.2899,7.61,8.08,284432,0
+ALDX.US,D,20190301,000000,8.14,8.53,7.82,8.28,158429,0
+ALDX.US,D,20190304,000000,8.37,8.64,7.86,8,214080,0
+ALDX.US,D,20190305,000000,8.01,8.35,7.9,8.05,190443,0
+ALDX.US,D,20190306,000000,8.07,8.18,7.34,7.53,395404,0
+ALDX.US,D,20190307,000000,7.52,7.94,7.34,7.82,311058,0
+ALDX.US,D,20190308,000000,7.68,7.68,7.05,7.53,471901,0
+ALDX.US,D,20190311,000000,7.55,8.11,7.491,8,320233,0
+ALDX.US,D,20190312,000000,8.06,9,7.97,8.91,405252,0
+ALDX.US,D,20190313,000000,9,9.505,8.91,9.4,520005,0
+ALDX.US,D,20190314,000000,9.4,9.46,8.61,8.72,380383,0
+ALDX.US,D,20190315,000000,8.71,8.8999,8.28,8.36,390128,0
+ALDX.US,D,20190318,000000,8.36,8.6199,8.21,8.26,196941,0
+ALDX.US,D,20190319,000000,8.26,8.6,8.245,8.33,161960,0
+ALDX.US,D,20190320,000000,8.35,8.355,8.02,8.17,326626,0
+ALDX.US,D,20190321,000000,8.12,8.38,7.88,7.91,144852,0
+ALDX.US,D,20190322,000000,7.77,7.9508,7.05,7.45,424964,0
+ALDX.US,D,20190325,000000,7.47,7.6199,6.81,7.14,352224,0
+ALDX.US,D,20190326,000000,12.2,12.79,9.35,9.71,21772637,0
+ALDX.US,D,20190327,000000,9.37,9.63,9.02,9.37,2182966,0
+ALDX.US,D,20190328,000000,9.34,9.72,8.61,9.28,1313630,0
+ALDX.US,D,20190329,000000,9.38,9.525,8.89,9.03,606647,0
+ALDX.US,D,20190401,000000,9.04,9.2169,8.62,8.68,478624,0
+ALDX.US,D,20190402,000000,8.68,8.8,8.51,8.6,391804,0
+ALDX.US,D,20190403,000000,8.6,9.11,8.3401,8.74,466396,0
+ALDX.US,D,20190404,000000,8.75,8.98,8.6,8.76,248679,0
+ALDX.US,D,20190405,000000,8.78,9.07,8.69,9,248838,0
+ALDX.US,D,20190408,000000,8.99,9.05,8.53,8.63,256540,0
+ALDX.US,D,20190409,000000,8.62,8.65,8.32,8.32,294947,0
+ALDX.US,D,20190410,000000,8.51,8.79,8.37,8.56,296214,0
+ALDX.US,D,20190411,000000,8.56,8.6,8.25,8.32,286465,0
+ALDX.US,D,20190412,000000,8.42,8.45,8.16,8.18,249570,0
+ALDX.US,D,20190415,000000,8.12,8.17,7.96,8.05,253841,0
+ALDX.US,D,20190416,000000,8.1,8.11,7.85,7.86,360411,0
+ALDX.US,D,20190417,000000,7.89,7.9639,7.4612,7.69,535285,0
+ALDX.US,D,20190418,000000,7.69,7.82,7.5428,7.76,259009,0
+ALDX.US,D,20190422,000000,7.69,7.81,7.65,7.71,198403,0
+ALDX.US,D,20190423,000000,7.71,8.235,7.7,8.2,242679,0
+ALDX.US,D,20190424,000000,8.18,8.31,7.9701,8.1,180671,0
+ALDX.US,D,20190425,000000,8.08,8.29,7.99,8.13,202180,0
+ALDX.US,D,20190426,000000,8.14,8.31,8.07,8.3,165839,0
+ALDX.US,D,20190429,000000,8.34,8.47,8.19,8.305,219073,0
+ALDX.US,D,20190430,000000,8.31,8.42,8.16,8.27,168347,0
+ALDX.US,D,20190501,000000,8.31,8.3483,8,8.03,185110,0
+ALDX.US,D,20190502,000000,7.99,8.1467,7.84,8.005,191146,0
+ALDX.US,D,20190503,000000,7.94,8.11,7.795,8.1,137549,0
+ALDX.US,D,20190506,000000,7.96,8.35,7.94,8.28,111121,0
+ALDX.US,D,20190507,000000,8.19,8.33,8.02,8.11,110873,0
+ALDX.US,D,20190508,000000,8.1,8.22,7.96,7.98,93227,0
+ALDX.US,D,20190509,000000,7.76,8.14,7.75,8.03,208273,0
+ALDX.US,D,20190510,000000,7.9,7.93,7.65,7.75,262104,0
+ALDX.US,D,20190513,000000,7.6,7.71,7.35,7.43,237064,0
+ALDX.US,D,20190514,000000,7.5,7.71,7.4,7.42,170965,0
+ALDX.US,D,20190515,000000,7.35,7.5,7.18,7.42,173577,0
+ALDX.US,D,20190516,000000,7.42,7.545,7.21,7.36,325657,0
+ALDX.US,D,20190517,000000,7.26,7.47,7.24,7.3,136153,0
+ALDX.US,D,20190520,000000,7.19,7.24,7.1,7.12,155081,0
+ALDX.US,D,20190521,000000,7.2,7.43,7.12,7.31,165033,0
+ALDX.US,D,20190522,000000,7.28,7.47,7.12,7.28,150012,0
+ALDX.US,D,20190523,000000,7.18,7.21,7.02,7.13,124419,0
+ALDX.US,D,20190524,000000,7.15,7.41,7.115,7.33,141995,0
+ALDX.US,D,20190528,000000,7.33,7.37,7.12,7.16,131754,0
+ALDX.US,D,20190529,000000,7.12,7.17,6.98,7.08,226236,0
+ALDX.US,D,20190530,000000,7.06,7.22,6.92,6.99,140669,0
+ALDX.US,D,20190531,000000,6.86,7.0226,6.76,6.97,105188,0
+ALDX.US,D,20190603,000000,6.96,7.08,6.68,6.72,157163,0
+ALDX.US,D,20190604,000000,6.82,7.09,6.73,7.06,256595,0
+ALDX.US,D,20190605,000000,7.12,7.17,6.77,6.86,103872,0
+ALDX.US,D,20190606,000000,6.91,6.96,6.57,6.71,185263,0
+ALDX.US,D,20190607,000000,6.71,6.8731,6.5,6.83,211415,0
+ALDX.US,D,20190610,000000,6.84,6.99,6.83,6.88,134850,0
+ALDX.US,D,20190611,000000,6.92,6.92,6.58,6.67,90181,0
+ALDX.US,D,20190612,000000,6.68,6.8405,6.54,6.63,155680,0
+ALDX.US,D,20190613,000000,6.7,6.78,6.56,6.75,259401,0
+ALDX.US,D,20190614,000000,6.72,6.78,6.3434,6.54,482407,0
+ALDX.US,D,20190617,000000,6.55,6.8097,6.54,6.66,214261,0
+ALDX.US,D,20190618,000000,6.71,7.08,6.65,6.84,335851,0
+ALDX.US,D,20190619,000000,6.89,7.22,6.89,7.07,256421,0
+ALDX.US,D,20190620,000000,7.15,7.3338,6.87,7,169504,0
+ALDX.US,D,20190621,000000,6.93,7.59,6.91,7.42,337601,0
+ALDX.US,D,20190624,000000,7.45,7.515,7.03,7.085,229837,0
+ALDX.US,D,20190625,000000,5.2,6.24,4.99,6.21,3734353,0
+ALDX.US,D,20190626,000000,6.27,6.5,6.09,6.23,495024,0
+ALDX.US,D,20190627,000000,6.24,6.37,6.12,6.16,231966,0
+ALDX.US,D,20190628,000000,6.18,6.27,5.92,6,751568,0
+ALDX.US,D,20190701,000000,6.14,6.19,5.9096,6.12,162288,0
+ALDX.US,D,20190702,000000,6.11,6.145,5.96,6.03,102760,0
+ALDX.US,D,20190703,000000,6.04,6.1,5.86,6.01,97202,0
+ALDX.US,D,20190705,000000,5.97,6.09,5.82,5.96,102420,0
+ALDX.US,D,20190708,000000,5.96,5.96,5.745,5.94,165481,0
+ALDX.US,D,20190709,000000,5.86,6.06,5.86,6.02,147103,0
+ALDX.US,D,20190710,000000,6.01,6.08,5.89,5.99,90730,0
+ALDX.US,D,20190711,000000,6,6.03,5.71,5.73,135079,0
+ALDX.US,D,20190712,000000,5.69,5.78,5.54,5.6,163968,0
+ALDX.US,D,20190715,000000,5.57,5.81,5.57,5.68,179148,0
+ALDX.US,D,20190716,000000,5.7,5.78,5.62,5.71,113442,0
+ALDX.US,D,20190717,000000,5.67,5.7138,5.385,5.48,306622,0
+ALDX.US,D,20190718,000000,5.41,5.61,5.39,5.41,184488,0
+ALDX.US,D,20190719,000000,5.4,5.5,5.24,5.27,332281,0
+ALDX.US,D,20190722,000000,5.27,5.36,5.08,5.28,290742,0
+ALDX.US,D,20190723,000000,5.3,5.55,5.23,5.5,138432,0
+ALDX.US,D,20190724,000000,5.45,5.55,5.32,5.43,110259,0
+ALDX.US,D,20190725,000000,5.44,5.44,5.22,5.28,61823,0
+ALDX.US,D,20190726,000000,5.32,5.38,5.22,5.35,103313,0
+ALDX.US,D,20190729,000000,5.34,5.39,5.15,5.28,104510,0
+ALDX.US,D,20190730,000000,5.24,5.52,5.2,5.49,112695,0
+ALDX.US,D,20190731,000000,5.52,5.64,5.36,5.48,159234,0
+ALDX.US,D,20190801,000000,5.47,5.62,5.42,5.49,233114,0
+ALDX.US,D,20190802,000000,5.46,5.51,5.3402,5.44,111409,0
+ALDX.US,D,20190805,000000,5.34,5.4,5.01,5.16,133301,0
+ALDX.US,D,20190806,000000,5.18,5.32,5.055,5.3,439509,0
+ALDX.US,D,20190807,000000,5.27,5.46,5.23,5.44,94487,0
+ALDX.US,D,20190808,000000,6,6,5.2035,5.4,194796,0
+ALDX.US,D,20190809,000000,5.37,5.46,5.15,5.21,224503,0
+ALDX.US,D,20190812,000000,5.17,5.25,5.05,5.21,70372,0
+ALDX.US,D,20190813,000000,5.13,5.42,5.13,5.4,58966,0
+ALDX.US,D,20190814,000000,5.3,5.43,5.19,5.3,101339,0
+ALDX.US,D,20190815,000000,5.3,5.38,4.835,4.9,192693,0
+ALDX.US,D,20190816,000000,4.95,5.05,4.75,4.86,236165,0
+ALDX.US,D,20190819,000000,4.98,5.13,4.85,5,71789,0
+ALDX.US,D,20190820,000000,4.97,5.12,4.94,5.1,43759,0
+ALDX.US,D,20190821,000000,5.05,5.22,4.9949,5.11,56402,0
+ALDX.US,D,20190822,000000,5.14,5.14,4.98,4.98,33163,0
+ALDX.US,D,20190823,000000,4.95,5.12,4.64,4.71,121097,0
+ALDX.US,D,20190826,000000,4.79,4.79,4.53,4.67,62026,0
+ALDX.US,D,20190827,000000,4.73,4.74,4.4,4.41,150936,0
+ALDX.US,D,20190828,000000,4.39,4.565,4.33,4.41,218585,0
+ALDX.US,D,20190829,000000,4.47,4.64,4.47,4.51,113450,0
+ALDX.US,D,20190830,000000,4.52,4.62,4.31,4.41,135945,0
+ALDX.US,D,20190903,000000,4.36,4.69,4.36,4.49,271562,0
+ALDX.US,D,20190904,000000,4.53,4.7,4.46,4.62,170967,0
+ALDX.US,D,20190905,000000,4.68,5.08,4.58,5.05,232777,0
+ALDX.US,D,20190906,000000,5.06,5.15,4.9,4.93,130229,0
+ALDX.US,D,20190909,000000,4.93,5.03,4.76,4.9,121894,0
+ALDX.US,D,20190910,000000,5.05,5.64,4.965,5.58,455191,0
+ALDX.US,D,20190911,000000,5.53,6.06,5.53,5.75,417865,0
+ALDX.US,D,20190912,000000,6.05,6.05,5.58,5.85,309248,0
+ALDX.US,D,20190913,000000,6,6.3,5.72,5.76,265170,0
+ALDX.US,D,20190916,000000,5.66,6.0862,5.48,5.85,275022,0
+ALDX.US,D,20190917,000000,6.03,6.1232,5.77,5.89,373110,0
+ALDX.US,D,20190918,000000,5.89,5.98,5.73,5.75,160233,0
+ALDX.US,D,20190919,000000,5.66,5.925,5.64,5.76,109832,0
+ALDX.US,D,20190920,000000,5.79,6.11,5.75,5.92,460125,0
+ALDX.US,D,20190923,000000,6.04,6.04,5.73,5.93,190049,0
+ALDX.US,D,20190924,000000,6.03,6.25,5.6316,5.72,347514,0
+ALDX.US,D,20190925,000000,5.78,6.17,5.63,5.685,233036,0
+ALDX.US,D,20190926,000000,5.73,5.8638,5.38,5.63,196857,0
+ALDX.US,D,20190927,000000,5.66,5.79,5.46,5.74,197027,0
+ALDX.US,D,20190930,000000,5.69,5.86,5.21,5.27,298886,0
+ALDX.US,D,20191001,000000,5.27,5.46,5.02,5.04,184903,0
+ALDX.US,D,20191002,000000,5.06,5.47,4.86,5.45,214870,0
+ALDX.US,D,20191003,000000,5.47,5.54,5.33,5.41,185823,0
+ALDX.US,D,20191004,000000,5.39,5.71,5.26,5.64,578574,0
+ALDX.US,D,20191007,000000,5.62,5.63,5.36,5.61,229017,0
+ALDX.US,D,20191008,000000,5.55,5.55,5.27,5.29,163886,0
+ALDX.US,D,20191009,000000,5.31,5.45,5.08,5.18,154077,0
+ALDX.US,D,20191010,000000,5.14,5.27,5.0504,5.25,136227,0
+ALDX.US,D,20191011,000000,5.33,5.45,5.15,5.17,233261,0
+ALDX.US,D,20191014,000000,5.09,5.37,5.01,5.15,142821,0
+ALDX.US,D,20191015,000000,5.19,5.68,5.07,5.66,214357,0
+ALDX.US,D,20191016,000000,5.66,5.79,5.59,5.74,176528,0
+ALDX.US,D,20191017,000000,5.77,6.04,5.6,5.94,112123,0
+ALDX.US,D,20191018,000000,5.92,5.92,5.56,5.66,127353,0
+ALDX.US,D,20191021,000000,5.71,5.86,5.62,5.84,162947,0
+ALDX.US,D,20191022,000000,6.03,6.1,5.73,5.96,197182,0
+ALDX.US,D,20191023,000000,6.01,6.098,5.81,5.93,145276,0
+ALDX.US,D,20191024,000000,5.89,5.93,5.675,5.72,149440,0
+ALDX.US,D,20191025,000000,5.69,5.85,5.51,5.84,138509,0
+ALDX.US,D,20191028,000000,5.85,6.15,5.74,5.88,286048,0
+ALDX.US,D,20191029,000000,5.93,5.93,5.71,5.76,133939,0
+ALDX.US,D,20191030,000000,5.75,5.85,5.58,5.65,177657,0
+ALDX.US,D,20191031,000000,5.69,5.9299,5.49,5.59,347422,0
+ALDX.US,D,20191101,000000,5.64,6.0498,5.57,5.87,354238,0
+ALDX.US,D,20191104,000000,5.91,6.12,5.87,5.88,292308,0
+ALDX.US,D,20191105,000000,5.95,6.25,5.82,6.08,192647,0
+ALDX.US,D,20191106,000000,6.1,6.3,6.01,6.03,186114,0
+ALDX.US,D,20191107,000000,6.09,6.3,5.45,5.76,459524,0
+ALDX.US,D,20191108,000000,5.67,5.96,5.56,5.93,163860,0
+ALDX.US,D,20191111,000000,5.85,6.18,5.72,6.015,180613,0
+ALDX.US,D,20191112,000000,6.05,6.21,5.96,6.09,217348,0
+ALDX.US,D,20191113,000000,6.06,6.22,5.95,6.08,202403,0
+ALDX.US,D,20191114,000000,6.08,6.19,5.96,6.02,169742,0
+ALDX.US,D,20191115,000000,6.06,6.11,5.96,6.03,127321,0
+ALDX.US,D,20191118,000000,6.02,6.05,5.8,5.86,116598,0
+ALDX.US,D,20191119,000000,5.9,6.05,5.79,6.03,284666,0
+ALDX.US,D,20191120,000000,5.94,6.25,5.94,6.02,218875,0
+ALDX.US,D,20191121,000000,6.02,6.0653,5.82,5.85,281783,0
+ALDX.US,D,20191122,000000,5.81,6.2111,5.8,6.16,300662,0
+ALDX.US,D,20191125,000000,6.2,6.73,6.2,6.69,311334,0
+ALDX.US,D,20191126,000000,6.7,7.45,6.7,7.11,662114,0
+ALDX.US,D,20191127,000000,7.21,7.58,7.06,7.41,300125,0
+ALDX.US,D,20191129,000000,7.39,8.05,7.39,7.98,275571,0
+ALDX.US,D,20191202,000000,7.87,7.937,7.3,7.49,344635,0
+ALDX.US,D,20191203,000000,5.62,5.73,4.9,5.06,2683785,0
+ALDX.US,D,20191204,000000,5.07,5.2,4.61,4.77,1052427,0
+ALDX.US,D,20191205,000000,4.72,4.9,4.48,4.825,642441,0
+ALDX.US,D,20191206,000000,4.83,4.97,4.69,4.73,224914,0
+ALDX.US,D,20191209,000000,4.7,4.9,4.67,4.82,262982,0
+ALDX.US,D,20191210,000000,4.81,5.2,4.8,5.1,407551,0
+ALDX.US,D,20191211,000000,5.14,5.39,5.06,5.36,283068,0
+ALDX.US,D,20191212,000000,5.3,5.45,5.23,5.32,217533,0
+ALDX.US,D,20191213,000000,5.44,5.44,5.11,5.135,235459,0
+ALDX.US,D,20191216,000000,5.16,5.27,5.04,5.07,236403,0
+ALDX.US,D,20191217,000000,5.09,5.4,5,5.39,213387,0
+ALDX.US,D,20191218,000000,5.63,5.9899,5.55,5.71,460936,0
+ALDX.US,D,20191219,000000,5.79,5.93,5.526,5.79,210199,0
+ALDX.US,D,20191220,000000,5.8,5.93,5.62,5.66,197426,0
+ALDX.US,D,20191223,000000,5.76,5.76,5.5,5.6,683064,0
+ALDX.US,D,20191224,000000,5.62,5.735,5.53,5.68,195837,0
+ALDX.US,D,20191226,000000,5.79,6.8599,5.78,6.62,750895,0
+ALDX.US,D,20191227,000000,6.64,6.71,6.16,6.5,297388,0
+ALDX.US,D,20191230,000000,6.55,6.59,5.85,5.95,256463,0
+ALDX.US,D,20191231,000000,5.92,6.06,5.79,5.81,273680,0
+ALDX.US,D,20200102,000000,5.9,5.96,5.75,5.96,192700,0
+ALDX.US,D,20200103,000000,5.89,6.14,5.83,5.88,211201,0
+ALDX.US,D,20200106,000000,5.82,5.97,5.7,5.89,178380,0
+ALDX.US,D,20200107,000000,5.88,6.27,5.86,6.19,219540,0
+ALDX.US,D,20200108,000000,6.24,6.37,6.08,6.3,259822,0
+ALDX.US,D,20200109,000000,6.3,6.4,6.11,6.23,195952,0
+ALDX.US,D,20200110,000000,6.29,6.36,6.13,6.23,175129,0
+ALDX.US,D,20200113,000000,6.3,6.3,6.05,6.15,125895,0
+ALDX.US,D,20200114,000000,6.19,6.22,6.01,6.19,119389,0
+ALDX.US,D,20200115,000000,6.23,6.3,6.07,6.25,177691,0
+ALDX.US,D,20200116,000000,6.36,6.57,6.36,6.4,157366,0
+ALDX.US,D,20200117,000000,6.45,6.519,6.24,6.26,114278,0
+ALDX.US,D,20200121,000000,6.26,6.36,6.1,6.25,131648,0
+ALDX.US,D,20200122,000000,6.29,6.36,6.18,6.25,90017,0
+ALDX.US,D,20200123,000000,6.21,6.23,5.93,6.03,176537,0
+ALDX.US,D,20200124,000000,6.06,6.18,5.84,5.93,132406,0
+ALDX.US,D,20200127,000000,5.76,5.93,5.61,5.85,118224,0
+ALDX.US,D,20200128,000000,5.94,5.97,5.74,5.79,126848,0
+ALDX.US,D,20200129,000000,5.87,5.87,5.55,5.57,140979,0
+ALDX.US,D,20200130,000000,5.5,5.5847,5.32,5.42,134863,0
+ALDX.US,D,20200131,000000,5.37,5.5,5.23,5.34,155932,0
+ALDX.US,D,20200203,000000,5.36,5.415,5.26,5.36,91302,0
+ALDX.US,D,20200204,000000,5.44,5.6,5.37,5.52,94178,0
+ALDX.US,D,20200205,000000,5.56,5.7018,5.5,5.61,73654,0
+ALDX.US,D,20200206,000000,5.64,5.66,5.46,5.53,47900,0
+ALDX.US,D,20200207,000000,5.5,5.5,5.25,5.33,75421,0
+ALDX.US,D,20200210,000000,5.31,5.42,5.26,5.325,81864,0
+ALDX.US,D,20200211,000000,5.37,5.445,5.24,5.32,99921,0
+ALDX.US,D,20200212,000000,5.33,5.45,5.31,5.32,94442,0
+ALDX.US,D,20200213,000000,5.29,5.37,5.15,5.17,78249,0
+ALDX.US,D,20200214,000000,5.18,5.2,5.021,5.12,104392,0
+ALDX.US,D,20200218,000000,5.06,5.19,5.0592,5.17,79924,0
+ALDX.US,D,20200219,000000,5.18,5.24,5.08,5.18,121494,0
+ALDX.US,D,20200220,000000,5.17,5.23,5.05,5.06,161472,0
+ALDX.US,D,20200221,000000,5.07,5.1,5.03,5.05,119717,0
+ALDX.US,D,20200224,000000,5.1,5.1168,4.82,4.84,462598,0
+ALDX.US,D,20200225,000000,4.84,4.8975,4.4,4.5,341656,0
+ALDX.US,D,20200226,000000,4.5,4.59,4.05,4.13,470636,0
+ALDX.US,D,20200227,000000,3.99,4.22,3.79,3.85,401896,0
+ALDX.US,D,20200228,000000,3.75,3.81,3.63,3.8,389725,0
+ALDX.US,D,20200302,000000,3.7506,3.85,3.6,3.78,339624,0
+ALDX.US,D,20200303,000000,3.8,3.87,3.58,3.63,154102,0
+ALDX.US,D,20200304,000000,3.74,3.845,3.71,3.77,301041,0
+ALDX.US,D,20200305,000000,3.72,3.79,3.535,3.57,262176,0
+ALDX.US,D,20200306,000000,3.5,3.64,3.38,3.52,220608,0
+ALDX.US,D,20200309,000000,3.19,3.405,2.95,2.98,287170,0
+ALDX.US,D,20200310,000000,3.1,3.17,2.82,3.03,238592,0
+ALDX.US,D,20200311,000000,3,3.0111,2.62,2.79,439081,0
+ALDX.US,D,20200312,000000,2.5,2.75,2.41,2.42,311123,0
+ALDX.US,D,20200313,000000,2.62,3.48,2.38,2.51,353728,0
+ALDX.US,D,20200316,000000,2.75,2.8,1.59,1.62,621352,0
+ALDX.US,D,20200317,000000,1.61,2.14,1.48,2.02,601525,0
+ALDX.US,D,20200318,000000,2.05,2.28,1.68,1.71,325592,0
+ALDX.US,D,20200319,000000,1.71,2.21,1.65,2.11,256343,0
+ALDX.US,D,20200320,000000,2.19,2.4017,1.84,1.9,361529,0
+ALDX.US,D,20200323,000000,1.96,2.015,1.81,1.88,219899,0
+ALDX.US,D,20200324,000000,2.25,2.405,1.96,2.31,397586,0
+ALDX.US,D,20200325,000000,2.3,2.4399,1.94,1.98,307516,0
+ALDX.US,D,20200326,000000,2.03,2.35,1.93,2.33,378064,0
+ALDX.US,D,20200327,000000,2.09,2.63,2.09,2.54,243649,0
+ALDX.US,D,20200330,000000,2.5,2.5765,2.31,2.44,198315,0
+ALDX.US,D,20200331,000000,2.4,2.57,2.33,2.47,153165,0
+ALDX.US,D,20200401,000000,2.31,2.36,2.09,2.12,186552,0
+ALDX.US,D,20200402,000000,2.1,2.1799,2.005,2.04,190619,0
+ALDX.US,D,20200403,000000,2.02,2.15,1.94,1.97,136489,0
+ALDX.US,D,20200406,000000,2.06,2.38,2.06,2.32,259596,0
+ALDX.US,D,20200407,000000,2.44,2.44,2.1,2.12,306596,0
+ALDX.US,D,20200408,000000,2.22,2.345,2.15,2.24,201970,0
+ALDX.US,D,20200409,000000,2.31,2.56,2.26,2.36,249338,0
+ALDX.US,D,20200413,000000,2.42,2.63,2.2806,2.48,197984,0
+ALDX.US,D,20200414,000000,2.9,3.25,2.65,3.17,1303545,0
+ALDX.US,D,20200415,000000,3.32,3.33,2.84,3.05,451117,0
+ALDX.US,D,20200416,000000,3.06,3.24,2.88,3.13,365541,0
+ALDX.US,D,20200417,000000,3.13,3.16,2.81,2.91,273046,0
+ALDX.US,D,20200420,000000,3.05,3.05,2.75,2.76,199419,0
+ALDX.US,D,20200421,000000,2.75,2.7744,2.5,2.54,289822,0
+ALDX.US,D,20200422,000000,2.65,2.72,2.5,2.66,216504,0
+ALDX.US,D,20200423,000000,2.6,2.79,2.57,2.67,148563,0
+ALDX.US,D,20200424,000000,2.67,2.76,2.58,2.58,151303,0
+ALDX.US,D,20200427,000000,2.65,2.71,2.58,2.68,264709,0
+ALDX.US,D,20200428,000000,2.72,3.11,2.68,3.03,349853,0
+ALDX.US,D,20200429,000000,3.08,3.54,3.0561,3.31,401883,0
+ALDX.US,D,20200430,000000,3.32,3.4394,3.12,3.15,346531,0
+ALDX.US,D,20200501,000000,3.03,3.08,2.67,2.79,297486,0
+ALDX.US,D,20200504,000000,2.6,2.91,2.6,2.9,145305,0
+ALDX.US,D,20200505,000000,3.1,3.2,2.96,2.96,276557,0
+ALDX.US,D,20200506,000000,3,3.05,2.905,2.93,142242,0
+ALDX.US,D,20200507,000000,3.02,3.03,2.76,2.83,280907,0
+ALDX.US,D,20200508,000000,2.8,2.9387,2.73,2.85,284079,0
+ALDX.US,D,20200511,000000,2.85,3.07,2.8,2.96,422412,0
+ALDX.US,D,20200512,000000,3.5,3.98,3.34,3.35,2173995,0
+ALDX.US,D,20200513,000000,3.41,3.88,3.41,3.55,976485,0
+ALDX.US,D,20200514,000000,3.65,3.9,3.56,3.75,839508,0
+ALDX.US,D,20200515,000000,3.81,4.78,3.74,4.5,1677801,0
+ALDX.US,D,20200518,000000,4.83,5.02,4.1193,4.2,1509690,0
+ALDX.US,D,20200519,000000,4.4,4.4,3.8,3.84,1226433,0
+ALDX.US,D,20200520,000000,4.61,4.95,4.15,4.37,5839341,0
+ALDX.US,D,20200521,000000,4.76,4.78,4.06,4.24,2282927,0
+ALDX.US,D,20200522,000000,4.13,4.32,4,4.27,675341,0
+ALDX.US,D,20200526,000000,4.4,4.5,4.05,4.11,819627,0
+ALDX.US,D,20200527,000000,4.11,4.3475,3.78,4.19,1448935,0
+ALDX.US,D,20200528,000000,4.3,4.96,4.23,4.72,2223255,0
+ALDX.US,D,20200529,000000,4.75,5.215,4.72,4.92,1918887,0
+ALDX.US,D,20200601,000000,5,5.27,4.71,5.05,1543535,0
+ALDX.US,D,20200602,000000,5.13,5.24,4.9,4.98,1054784,0
+ALDX.US,D,20200603,000000,5,5.12,4.585,4.64,1348503,0
+ALDX.US,D,20200604,000000,5.1,5.24,4.62,4.635,2338680,0
+ALDX.US,D,20200605,000000,4.98,4.99,4.79,4.83,1589109,0
+ALDX.US,D,20200608,000000,4.85,4.95,4.61,4.92,1354793,0
+ALDX.US,D,20200609,000000,4.83,5.08,4.73,5.02,1031814,0
+ALDX.US,D,20200610,000000,4.98,5,4.78,4.84,572231,0
+ALDX.US,D,20200611,000000,4.7,4.73,4.3001,4.32,1005143,0
+ALDX.US,D,20200612,000000,4.61,4.72,4.33,4.52,487766,0
+ALDX.US,D,20200615,000000,4.39,4.75,4.21,4.74,712528,0
+ALDX.US,D,20200616,000000,4.93,4.97,4.585,4.81,852235,0
+ALDX.US,D,20200617,000000,4.87,4.9,4.66,4.7,324386,0
+ALDX.US,D,20200618,000000,4.67,4.74,4.575,4.6,423519,0
+ALDX.US,D,20200619,000000,4.67,4.725,4.49,4.52,622701,0
+ALDX.US,D,20200622,000000,4.52,4.63,4.12,4.21,1509302,0
+ALDX.US,D,20200623,000000,4.3,4.39,4.21,4.33,847619,0
+ALDX.US,D,20200624,000000,4.34,4.39,3.95,4.14,836157,0
+ALDX.US,D,20200625,000000,4.15,4.2,3.96,4.19,1675021,0
+ALDX.US,D,20200626,000000,4.19,4.56,4.1,4.3,3871253,0
+ALDX.US,D,20200629,000000,4.58,4.63,4.12,4.17,974213,0
+ALDX.US,D,20200630,000000,4.3,4.33,4.04,4.17,468909,0
+ALDX.US,D,20200701,000000,4.2,4.245,4.06,4.17,450825,0
+ALDX.US,D,20200702,000000,4.28,4.34,4.08,4.17,783002,0
+ALDX.US,D,20200706,000000,4.17,4.2299,3.96,4,676548,0
+ALDX.US,D,20200707,000000,4.6,4.6,4.21,4.33,1877848,0
+ALDX.US,D,20200708,000000,4.36,4.38,4.2,4.36,533929,0
+ALDX.US,D,20200709,000000,4.36,5.45,4.3599,5.2,9570858,0
+ALDX.US,D,20200710,000000,5.07,5.55,4.79,4.82,2181977,0
+ALDX.US,D,20200713,000000,5.1131,5.32,4.68,4.7,1518242,0
+ALDX.US,D,20200714,000000,5.15,6.05,5.0201,5.7,4712444,0
+ALDX.US,D,20200715,000000,5.7,5.89,5.46,5.83,1207548,0
+ALDX.US,D,20200716,000000,5.72,6.52,5.66,6.42,1651120,0
+ALDX.US,D,20200717,000000,6.61,7,6.45,6.68,1748383,0
+ALDX.US,D,20200720,000000,6.7,6.85,6.15,6.53,991773,0
+ALDX.US,D,20200721,000000,6.66,6.75,6.09,6.1,1857261,0
+ALDX.US,D,20200722,000000,6.08,6.77,6.08,6.49,963984,0
+ALDX.US,D,20200723,000000,6.52,6.6,6.01,6.33,956644,0
+ALDX.US,D,20200724,000000,6.49,7.15,6.3,6.98,2065119,0
+ALDX.US,D,20200727,000000,7.09,7.1,6.32,6.77,1457324,0
+ALDX.US,D,20200728,000000,6.71,6.95,6.48,6.5,803900,0
+ALDX.US,D,20200729,000000,6.55,6.68,6.085,6.33,1190010,0
+ALDX.US,D,20200730,000000,6.12,6.93,6.1,6.87,843867,0
+ALDX.US,D,20200731,000000,6.88,6.95,6.25,6.43,1418358,0
+ALDX.US,D,20200803,000000,6.46,6.61,6.29,6.55,552074,0
+ALDX.US,D,20200804,000000,6.49,6.89,6.45,6.77,520664,0
+ALDX.US,D,20200805,000000,6.74,7.74,6.74,7.46,1862199,0
+ALDX.US,D,20200806,000000,7.01,7.2,6.51,6.76,1316441,0
+ALDX.US,D,20200807,000000,6.7,7.36,6.7,7.13,566673,0
+ALDX.US,D,20200810,000000,7.29,7.535,6.83,6.89,702284,0
+ALDX.US,D,20200811,000000,6.91,6.98,6.545,6.61,818155,0
+ALDX.US,D,20200812,000000,6.62,6.91,6.5,6.72,608559,0
+ALDX.US,D,20200813,000000,6.75,6.85,6.57,6.74,372043,0
+ALDX.US,D,20200814,000000,6.71,6.775,6.49,6.62,507937,0
+ALDX.US,D,20200817,000000,6.62,7.14,6.54,6.9,647845,0
+ALDX.US,D,20200818,000000,6.89,7.1801,6.81,6.99,724345,0
+ALDX.US,D,20200819,000000,6.9,7.14,6.78,7,379602,0
+ALDX.US,D,20200820,000000,6.94,7.22,6.8648,7.19,448777,0
+ALDX.US,D,20200821,000000,7.16,7.55,7.11,7.34,858794,0
+ALDX.US,D,20200824,000000,7.3,7.39,6.83,6.9,1167027,0
+ALDX.US,D,20200825,000000,6.82,7.04,6.75,6.96,469015,0
+ALDX.US,D,20200826,000000,6.95,7.15,6.82,6.86,384393,0
+ALDX.US,D,20200827,000000,6.87,6.9299,6.63,6.8,579047,0
+ALDX.US,D,20200828,000000,6.77,6.94,6.69,6.73,242814,0
+ALDX.US,D,20200831,000000,6.73,6.79,6.48,6.53,603033,0
+ALDX.US,D,20200901,000000,6.46,6.63,6.15,6.47,734729,0
+ALDX.US,D,20200902,000000,6.39,6.46,6.25,6.26,385330,0
+ALDX.US,D,20200903,000000,6.26,6.3,5.97,6.12,467007,0
+ALDX.US,D,20200904,000000,5.98,6.15,5.54,5.85,834545,0
+ALDX.US,D,20200908,000000,5.7,6.01,5.53,5.89,419425,0
+ALDX.US,D,20200909,000000,6.05,6.47,5.815,6.45,608888,0
+ALDX.US,D,20200910,000000,6.46,6.96,6.46,6.78,528980,0
+ALDX.US,D,20200911,000000,6.76,6.99,6.69,6.95,722627,0
+ALDX.US,D,20200914,000000,7.05,7.3301,6.99,7.21,818988,0
+ALDX.US,D,20200915,000000,7.28,7.33,6.96,7,913351,0
+ALDX.US,D,20200916,000000,7.1,7.2,6.9,7.11,473556,0
+ALDX.US,D,20200917,000000,7.01,7.2257,6.93,7.11,643266,0
+ALDX.US,D,20200918,000000,7.1,7.49,7.04,7.43,1515371,0
+ALDX.US,D,20200921,000000,7.3,7.335,6.78,6.98,479536,0
+ALDX.US,D,20200922,000000,7.3,7.3,6.85,7.14,615412,0
+ALDX.US,D,20200923,000000,7.1,7.26,6.72,6.78,439141,0
+ALDX.US,D,20200924,000000,6.78,6.8464,6.61,6.77,447705,0
+ALDX.US,D,20200925,000000,6.76,7.15,6.76,6.83,311472,0
+ALDX.US,D,20200928,000000,6.93,7.24,6.845,7.17,619264,0
+ALDX.US,D,20200929,000000,7.15,7.63,6.99,7.53,939529,0
+ALDX.US,D,20200930,000000,7.55,7.79,7.26,7.41,1380866,0
+ALDX.US,D,20201001,000000,7.36,7.51,7.09,7.12,607635,0
+ALDX.US,D,20201002,000000,7,7.24,6.91,6.97,290975,0
+ALDX.US,D,20201005,000000,7.02,7.32,7.02,7.16,324914,0
+ALDX.US,D,20201006,000000,7.24,7.45,7.14,7.15,319162,0
+ALDX.US,D,20201007,000000,7.11,7.37,7.08,7.23,278022,0
+ALDX.US,D,20201008,000000,7.3,7.33,7.01,7.02,231419,0
+ALDX.US,D,20201009,000000,7.06,7.15,6.95,7.05,180472,0
+ALDX.US,D,20201012,000000,7.06,7.09,6.91,7.02,244925,0
+ALDX.US,D,20201013,000000,6.94,7.25,6.92,7.16,233501,0
+ALDX.US,D,20201014,000000,7.21,7.24,6.85,6.86,322041,0
+ALDX.US,D,20201015,000000,6.83,7,6.65,6.86,239417,0
+ALDX.US,D,20201016,000000,7.33,8.49,7.2,8.1,3219627,0
+ALDX.US,D,20201019,000000,8.25,8.7,7.84,7.95,970318,0
+ALDX.US,D,20201020,000000,7.95,7.9792,7.33,7.58,742934,0
+ALDX.US,D,20201021,000000,7.56,7.64,7.05,7.1,806820,0
+ALDX.US,D,20201022,000000,7.11,7.68,7.03,7.59,753589,0
+ALDX.US,D,20201023,000000,7.66,7.71,7.25,7.64,266831,0
+ALDX.US,D,20201026,000000,7.71,8.1,7.2133,7.27,521768,0
+ALDX.US,D,20201027,000000,7.26,7.31,6.75,6.98,401470,0
+ALDX.US,D,20201028,000000,6.83,6.84,6.3002,6.42,626402,0
+ALDX.US,D,20201029,000000,6.48,6.6093,6.21,6.31,410354,0
+ALDX.US,D,20201030,000000,6.96,6.96,6.2957,6.68,666342,0
+ALDX.US,D,20201102,000000,6.6,6.63,6.28,6.53,395334,0
+ALDX.US,D,20201103,000000,6.52,6.84,6.36,6.65,537502,0
+ALDX.US,D,20201104,000000,6.71,6.92,6.58,6.79,360097,0
+ALDX.US,D,20201105,000000,6.89,7.12,6.68,6.95,589079,0
+ALDX.US,D,20201106,000000,6.9,6.98,6.61,6.68,378659,0
+ALDX.US,D,20201109,000000,6.6742,6.93,6.56,6.66,313357,0
+ALDX.US,D,20201110,000000,6.7,6.82,6.54,6.68,239541,0
+ALDX.US,D,20201111,000000,6.71,6.78,6.5,6.69,230723,0
+ALDX.US,D,20201112,000000,6.7,7.04,6.7,6.84,467374,0
+ALDX.US,D,20201113,000000,6.87,6.98,6.72,6.72,183328,0
+ALDX.US,D,20201116,000000,6.77,6.78,6.6,6.61,242979,0
+ALDX.US,D,20201117,000000,6.66,6.8,6.6,6.7,267528,0
+ALDX.US,D,20201118,000000,6.7,6.8,6.59,6.61,306313,0
+ALDX.US,D,20201119,000000,6.61,6.84,6.545,6.76,314890,0
+ALDX.US,D,20201120,000000,6.76,7.02,6.7,6.76,248977,0
+ALDX.US,D,20201123,000000,6.8,6.9,6.68,6.69,268816,0
+ALDX.US,D,20201124,000000,6.69,6.85,6.69,6.7,356423,0
+ALDX.US,D,20201125,000000,6.7,6.9,6.65,6.74,365121,0
+ALDX.US,D,20201127,000000,6.78,7.092,6.735,6.94,201996,0
+ALDX.US,D,20201130,000000,7.03,7.18,6.85,7.03,440713,0
+ALDX.US,D,20201201,000000,7.16,7.17,6.69,6.71,363692,0
+ALDX.US,D,20201202,000000,6.75,6.88,6.6,6.69,412848,0
+ALDX.US,D,20201203,000000,6.68,7.18,6.67,7.16,465616,0
+ALDX.US,D,20201204,000000,7.13,7.41,7.1103,7.18,246733,0
+ALDX.US,D,20201207,000000,7.25,7.3,6.95,7.1,265832,0
+ALDX.US,D,20201208,000000,7.14,7.425,7.03,7.26,289977,0
+ALDX.US,D,20201209,000000,7.25,7.29,6.81,7.11,276311,0
+ALDX.US,D,20201210,000000,7.1,7.3225,6.9973,7.26,241748,0
+ALDX.US,D,20201211,000000,7.3,7.33,6.755,6.97,611822,0
+ALDX.US,D,20201214,000000,7.09,7.34,6.79,6.82,320065,0
+ALDX.US,D,20201215,000000,6.86,7.12,6.82,6.89,405034,0
+ALDX.US,D,20201216,000000,7.19,7.5,6.87,7.29,890035,0
+ALDX.US,D,20201217,000000,7.5,7.62,7.2256,7.53,727837,0
+ALDX.US,D,20201218,000000,7.59,7.75,7.35,7.53,627893,0
+ALDX.US,D,20201221,000000,7.57,8.25,7.4352,8.13,866404,0
+ALDX.US,D,20201222,000000,8.13,8.2,7.44,7.51,707992,0
+ALDX.US,D,20201223,000000,7.61,7.72,7.39,7.43,374189,0
+ALDX.US,D,20201224,000000,7.44,7.4429,7.14,7.27,211205,0
+ALDX.US,D,20201228,000000,7.2,7.26,6.93,7,720481,0
+ALDX.US,D,20201229,000000,6.98,7.0876,6.76,6.87,611784,0
+ALDX.US,D,20201230,000000,6.84,7.01,6.72,6.85,498810,0
+ALDX.US,D,20201231,000000,6.86,6.94,6.66,6.86,1644335,0
+ALDX.US,D,20210104,000000,6.89,7.04,6.5,6.53,551027,0
+ALDX.US,D,20210105,000000,6.61,6.89,6.47,6.86,456179,0
+ALDX.US,D,20210106,000000,6.82,6.9,6.5904,6.7,424383,0
+ALDX.US,D,20210107,000000,7.32,8.54,7.05,8.47,3962267,0
+ALDX.US,D,20210108,000000,8.6,10.45,8.6,10.31,3459158,0
+ALDX.US,D,20210111,000000,10.3,10.4586,9.36,10.24,1463320,0
+ALDX.US,D,20210112,000000,11.64,12.7496,10.65,10.8,2177988,0
+ALDX.US,D,20210113,000000,10.8,10.97,10.03,10.17,987700,0
+ALDX.US,D,20210114,000000,11.14,12.4,10.62,12.185,6375310,0
+ALDX.US,D,20210115,000000,12.35,13.6,12.31,13.37,3351194,0
+ALDX.US,D,20210119,000000,14.6178,14.6178,12.92,13.22,2136954,0
+ALDX.US,D,20210120,000000,13.28,13.475,11.71,12.29,2281191,0
+ALDX.US,D,20210121,000000,13.11,13.11,11.7501,11.79,1275910,0
+ALDX.US,D,20210122,000000,12.29,12.48,11.9148,12.29,1233021,0
+ALDX.US,D,20210125,000000,12.31,12.572,11.37,12.09,863818,0
+ALDX.US,D,20210126,000000,12.12,12.37,11.62,11.71,760580,0
+ALDX.US,D,20210127,000000,11.52,11.562,10.81,11.1,919490,0
+ALDX.US,D,20210128,000000,11.27,12.065,11.13,11.17,677480,0
+ALDX.US,D,20210129,000000,11.3,11.6,10.83,11.2,610454,0
+ALDX.US,D,20210201,000000,11.76,11.99,10.89,11.05,783055,0
+ALDX.US,D,20210202,000000,11.2312,11.77,10.33,11.35,2296865,0
+ALDX.US,D,20210203,000000,11.31,11.69,10.75,11.63,918126,0
+ALDX.US,D,20210204,000000,11.8,12.45,11.3901,12.31,1394014,0
+ALDX.US,D,20210205,000000,12.2,12.75,12.06,12.59,932129,0
+ALDX.US,D,20210208,000000,13,13.2,12.18,12.24,1547368,0
+ALDX.US,D,20210209,000000,12.503,12.6178,11.85,12,1125902,0
+ALDX.US,D,20210210,000000,12.01,12.5,11.55,11.66,672886,0
+ALDX.US,D,20210211,000000,11.9,12.3,11.48,11.83,626715,0
+ALDX.US,D,20210212,000000,11.97,13.19,11.62,12.7,1131840,0
+ALDX.US,D,20210216,000000,13,14.52,12.77,14.42,3573259,0
+ALDX.US,D,20210217,000000,14.08,14.3299,12.53,13.2,1662201,0
+ALDX.US,D,20210218,000000,13.32,13.49,12.2,12.35,1009047,0
+ALDX.US,D,20210219,000000,12.64,13.35,12.5201,12.75,604443,0
+ALDX.US,D,20210222,000000,12.54,13.07,12.08,12.19,592963,0
+ALDX.US,D,20210223,000000,11.74,11.75,10.55,11.38,950563,0
+ALDX.US,D,20210224,000000,12.01,12.58,11.55,12.22,711177,0
+ALDX.US,D,20210225,000000,12.11,12.33,11.4783,11.7,628200,0
+ALDX.US,D,20210226,000000,11.69,12.33,11.35,12.26,513400,0
+ALDX.US,D,20210301,000000,12.39,12.83,11.94,12.2,516974,0
+ALDX.US,D,20210302,000000,12.3,12.5,11.8,12.43,612314,0
+ALDX.US,D,20210303,000000,12.32,12.6,11.71,11.91,551623,0
+ALDX.US,D,20210304,000000,11.79,12.12,10.76,11.17,772651,0
+ALDX.US,D,20210305,000000,11.09,11.24,9.9,11.18,1233434,0
+ALDX.US,D,20210308,000000,11.01,11.38,10.62,10.66,455200,0
+ALDX.US,D,20210309,000000,10.75,11.86,10.69,11.62,436453,0
+ALDX.US,D,20210310,000000,11.66,12.14,11.41,12.08,458427,0
+ALDX.US,D,20210311,000000,11.86,12.16,11.72,12.07,603244,0
+ALDX.US,D,20210312,000000,12,12.63,11.86,12.52,715559,0
+ALDX.US,D,20210315,000000,12.44,13.09,11.79,11.98,826843,0
+ALDX.US,D,20210316,000000,12.08,12.2585,11.43,11.71,464498,0
+ALDX.US,D,20210317,000000,11.48,12.33,11.42,12.33,632038,0
+ALDX.US,D,20210318,000000,12.235,12.39,11.4,11.61,799625,0
+ALDX.US,D,20210319,000000,11.62,12.12,11.58,11.98,4212640,0
+ALDX.US,D,20210322,000000,12.02,12.55,11.68,12.24,621030,0
+ALDX.US,D,20210323,000000,12.09,12.2947,11.46,11.49,764177,0
+ALDX.US,D,20210324,000000,11.47,11.655,10.57,10.65,846257,0
+ALDX.US,D,20210325,000000,10.51,11.35,10.12,11.34,687532,0
+ALDX.US,D,20210326,000000,11.38,11.38,10.63,11.16,407259,0
+ALDX.US,D,20210329,000000,11.13,11.2,10.46,10.51,1093168,0
+ALDX.US,D,20210330,000000,10.44,11.5,10.28,11.38,615043,0
+ALDX.US,D,20210331,000000,11.33,11.95,11.28,11.88,394974,0
+ALDX.US,D,20210401,000000,11.91,12.66,11.65,12.29,545949,0
+ALDX.US,D,20210405,000000,12.52,12.85,12.48,12.74,543521,0
+ALDX.US,D,20210406,000000,12.64,12.83,12.42,12.5,446157,0
+ALDX.US,D,20210407,000000,12.44,12.84,12.35,12.35,447511,0
+ALDX.US,D,20210408,000000,12.5,12.78,12.28,12.53,399290,0
+ALDX.US,D,20210409,000000,12.46,12.6,12.02,12.04,386849,0
+ALDX.US,D,20210412,000000,12.01,12.04,11.5098,11.71,509627,0
+ALDX.US,D,20210413,000000,11.73,11.785,10.9,11.36,620874,0
+ALDX.US,D,20210414,000000,11.36,12,11.08,11.75,492251,0
+ALDX.US,D,20210415,000000,11.85,12.09,11.39,11.57,885573,0
+ALDX.US,D,20210416,000000,11.49,11.525,10.9,11.28,489411,0
+ALDX.US,D,20210419,000000,11.22,11.4946,10.89,10.9,362670,0
+ALDX.US,D,20210420,000000,10.9,11.27,10.805,11.02,429862,0
+ALDX.US,D,20210421,000000,11.05,11.84,10.9,11.84,377010,0
+ALDX.US,D,20210422,000000,11.49,11.79,10.42,10.44,1473074,0
+ALDX.US,D,20210423,000000,10.76,10.8001,10.12,10.6,1633157,0
+ALDX.US,D,20210426,000000,10.61,11.13,10.5001,11.11,694861,0
+ALDX.US,D,20210427,000000,12.89,15.95,12.79,14.85,83815059,0
+ALDX.US,D,20210428,000000,14.13,14.43,12.98,13.93,5907911,0
+ALDX.US,D,20210429,000000,12.98,13.48,12.33,12.505,7718839,0
+ALDX.US,D,20210430,000000,12.36,12.98,12.29,12.57,1865001,0
+ALDX.US,D,20210503,000000,12.56,13.07,12.285,12.49,1743692,0
+ALDX.US,D,20210504,000000,12.27,12.33,11.62,11.99,1737131,0
+ALDX.US,D,20210505,000000,12.7,12.8,11.83,11.97,1663917,0
+ALDX.US,D,20210506,000000,11.72,12.15,11.28,12.05,1473354,0
+ALDX.US,D,20210507,000000,12.43,12.74,12.21,12.48,1319170,0
+ALDX.US,D,20210510,000000,12.48,12.65,12.01,12.04,1107098,0
+ALDX.US,D,20210511,000000,11.3446,12.7,11.29,12.55,1312325,0
+ALDX.US,D,20210512,000000,12.45,12.75,12.35,12.48,688990,0
+ALDX.US,D,20210513,000000,12.59,12.85,11.85,12.11,581470,0
+ALDX.US,D,20210514,000000,12.17,12.37,11.93,12.14,672941,0
+ALDX.US,D,20210517,000000,12.14,12.39,12,12.1,540927,0
+ALDX.US,D,20210518,000000,12.08,12.46,11.95,12.03,946388,0
+ALDX.US,D,20210519,000000,11.77,12.14,11.44,11.68,952904,0
+ALDX.US,D,20210520,000000,11.54,11.85,11.37,11.82,796217,0
+ALDX.US,D,20210521,000000,11.89,11.97,11.65,11.73,686841,0
+ALDX.US,D,20210524,000000,11.71,11.7865,11.39,11.52,503615,0
+ALDX.US,D,20210525,000000,11.4,11.69,11.28,11.36,481377,0
+ALDX.US,D,20210526,000000,11.34,11.56,11.22,11.42,847702,0
+ALDX.US,D,20210527,000000,11.43,11.87,11.09,11.85,675852,0
+ALDX.US,D,20210528,000000,11.89,12.68,11.82,12.52,712500,0
+ALDX.US,D,20210601,000000,12.53,12.61,12.21,12.24,480667,0
+ALDX.US,D,20210602,000000,12.25,12.54,12.15,12.54,648144,0
+ALDX.US,D,20210603,000000,12.5,12.66,12.33,12.49,386557,0
+ALDX.US,D,20210604,000000,12.59,12.89,12.49,12.64,476779,0
+ALDX.US,D,20210607,000000,12.72,13.18,12.63,12.91,1116228,0
+ALDX.US,D,20210608,000000,13,13.06,12.66,12.97,735689,0
+ALDX.US,D,20210609,000000,13.13,13.175,12.42,12.57,1253833,0
+ALDX.US,D,20210610,000000,12.58,12.78,12.3,12.41,493195,0
+ALDX.US,D,20210611,000000,12.53,12.73,12.27,12.34,328150,0
+ALDX.US,D,20210614,000000,12.44,12.54,12.16,12.29,883495,0
+ALDX.US,D,20210615,000000,12.3,12.38,11.915,12.04,604132,0
+ALDX.US,D,20210616,000000,11.96,12.11,11.52,11.95,608294,0
+ALDX.US,D,20210617,000000,11.89,12.29,11.87,12.15,429678,0
+ALDX.US,D,20210618,000000,11.93,12.23,11.76,11.92,1436655,0
+ALDX.US,D,20210621,000000,12.1,12.1999,11.8,11.92,806702,0
+ALDX.US,D,20210622,000000,12.12,12.12,11.24,11.31,953329,0
+ALDX.US,D,20210623,000000,11.34,11.5,11.18,11.23,1387002,0
+ALDX.US,D,20210624,000000,11.25,11.35,11.13,11.25,996121,0
+ALDX.US,D,20210625,000000,11.32,11.71,11.2861,11.47,6824546,0
+ALDX.US,D,20210628,000000,11.55,11.965,11.53,11.92,656464,0
+ALDX.US,D,20210629,000000,11.98,12.01,11.37,11.41,532737,0
+ALDX.US,D,20210630,000000,11.47,11.53,11.17,11.33,500923,0
+ALDX.US,D,20210701,000000,11.43,11.4499,11.11,11.31,762809,0
+ALDX.US,D,20210702,000000,11.31,11.33,10.69,10.92,692428,0
+ALDX.US,D,20210706,000000,11.17,11.24,10.63,10.77,938938,0
+ALDX.US,D,20210707,000000,10.72,10.75,10.11,10.39,747268,0
+ALDX.US,D,20210708,000000,10.15,10.45,9.84,10.41,733745,0
+ALDX.US,D,20210709,000000,10.51,10.85,10.4,10.78,510362,0
+ALDX.US,D,20210712,000000,10.83,10.9014,10.22,10.31,784388,0
+ALDX.US,D,20210713,000000,10.19,10.38,10.01,10.07,1081435,0
+ALDX.US,D,20210714,000000,10.18,10.385,9.77,9.82,1035725,0
+ALDX.US,D,20210715,000000,9.8,9.84,9.3,9.69,923440,0
+ALDX.US,D,20210716,000000,9.74,9.75,9.35,9.52,487951,0
+ALDX.US,D,20210719,000000,8.89,9.7299,8.52,9.19,1012233,0
+ALDX.US,D,20210720,000000,9.55,9.65,8.94,9.27,1050026,0
+ALDX.US,D,20210721,000000,9.21,9.48,9.04,9.43,440839,0
+ALDX.US,D,20210722,000000,9.33,9.47,9.1101,9.18,451054,0
+ALDX.US,D,20210723,000000,9.27,9.27,8.91,9.07,435648,0
+ALDX.US,D,20210726,000000,9.01,9.1,8.61,8.63,594304,0
+ALDX.US,D,20210727,000000,8.6,9.09,8.48,8.81,555677,0
+ALDX.US,D,20210728,000000,8.81,9.3,8.71,9.19,377864,0
+ALDX.US,D,20210729,000000,9.27,9.42,9.01,9.02,312416,0
+ALDX.US,D,20210730,000000,9.01,9.1,8.78,8.9,300904,0
+ALDX.US,D,20210802,000000,8.81,9.18,8.8,9.02,454071,0
+ALDX.US,D,20210803,000000,8.98,9.02,8.65,8.95,753505,0
+ALDX.US,D,20210804,000000,8.89,9.12,8.76,8.84,616335,0
+ALDX.US,D,20210805,000000,8.84,9.58,8.62,9.57,625952,0
+ALDX.US,D,20210806,000000,9.67,9.85,9.24,9.82,523826,0
+ALDX.US,D,20210809,000000,9.78,10.19,9.73,9.77,365142,0
+ALDX.US,D,20210810,000000,9.85,10.02,9.48,9.58,360343,0
+ALDX.US,D,20210811,000000,9.6,9.6,9.33,9.47,377476,0
+ALDX.US,D,20210812,000000,9.35,9.65,9.24,9.6,555353,0
+ALDX.US,D,20210813,000000,9.6114,9.64,9.24,9.29,416801,0
+ALDX.US,D,20210816,000000,9.28,9.28,8.73,8.76,724681,0
+ALDX.US,D,20210817,000000,8.6,8.81,8.42,8.75,580748,0
+ALDX.US,D,20210818,000000,8.72,8.93,8.5462,8.65,314007,0
+ALDX.US,D,20210819,000000,8.57,8.66,8.17,8.18,640637,0
+ALDX.US,D,20210820,000000,8.11,8.5,8.02,8.3,1071714,0
+ALDX.US,D,20210823,000000,8.37,9.03,8.37,8.98,658097,0
+ALDX.US,D,20210824,000000,8.98,9.079,8.66,8.82,257095,0
+ALDX.US,D,20210825,000000,8.8,9.24,8.73,9.06,434014,0
+ALDX.US,D,20210826,000000,9,9.115,8.77,8.82,248039,0
+ALDX.US,D,20210827,000000,8.83,9.24,8.795,9.04,413508,0
+ALDX.US,D,20210830,000000,9.11,9.16,8.81,9.13,390454,0
+ALDX.US,D,20210831,000000,9.15,9.58,9.14,9.49,382030,0
+ALDX.US,D,20210901,000000,9.42,9.63,9.35,9.51,287833,0
+ALDX.US,D,20210902,000000,9.56,9.81,9.43,9.5,498254,0
+ALDX.US,D,20210903,000000,9.39,9.4899,9.02,9.22,412205,0
+ALDX.US,D,20210907,000000,9.195,9.43,9.08,9.2,345330,0
+ALDX.US,D,20210908,000000,9.19,9.24,8.88,8.93,749406,0
+ALDX.US,D,20210909,000000,8.92,9,8.79,8.92,619083,0
+ALDX.US,D,20210910,000000,8.94,8.96,8.67,8.8,402648,0
+ALDX.US,D,20210913,000000,8.69,8.7299,8.395,8.46,438711,0
+ALDX.US,D,20210914,000000,8.45,8.551,8.31,8.36,530301,0
+ALDX.US,D,20210915,000000,8.38,8.62,8.34,8.55,715845,0
+ALDX.US,D,20210916,000000,8.57,8.635,8.38,8.53,489573,0
+ALDX.US,D,20210917,000000,8.57,8.59,8.18,8.57,1710840,0
+ALDX.US,D,20210920,000000,8.37,8.53,7.92,7.99,741063,0
+ALDX.US,D,20210921,000000,8.08,8.15,7.9,7.94,418964,0
+ALDX.US,D,20210922,000000,8.03,8.29,7.9,8.14,535474,0
+ALDX.US,D,20210923,000000,8.14,8.4298,8.14,8.4,294239,0
+ALDX.US,D,20210924,000000,8.32,8.6742,8.32,8.5,588869,0
+ALDX.US,D,20210927,000000,8.5,8.94,8.44,8.76,754154,0
+ALDX.US,D,20210928,000000,8.68,8.92,8.57,8.81,556385,0
+ALDX.US,D,20210929,000000,8.86,9.09,8.81,8.93,598015,0
+ALDX.US,D,20210930,000000,9.11,9.11,8.64,8.78,943444,0
+ALDX.US,D,20211001,000000,8.87,9.02,8.51,8.87,577861,0
+ALDX.US,D,20211004,000000,8.81,8.95,8.69,8.77,477432,0
+ALDX.US,D,20211005,000000,8.83,9.4,8.76,8.97,855232,0
+ALDX.US,D,20211006,000000,8.91,9.0711,8.28,8.33,622916,0
+ALDX.US,D,20211007,000000,8.34,8.72,8.21,8.7,400614,0
+ALDX.US,D,20211008,000000,8.67,8.68,8.27,8.44,361553,0
+ALDX.US,D,20211011,000000,8.41,8.75,8.36,8.56,333014,0
+ALDX.US,D,20211012,000000,8.56,8.67,8.48,8.6,203573,0
+ALDX.US,D,20211013,000000,8.57,8.67,8.48,8.62,395664,0
+ALDX.US,D,20211014,000000,8.69,8.81,8.59,8.71,366447,0
+ALDX.US,D,20211015,000000,8.86,8.86,8.3,8.34,623390,0
+ALDX.US,D,20211018,000000,8.36,8.46,8.2,8.38,592965,0
+ALDX.US,D,20211019,000000,8.34,8.66,8.3,8.41,470848,0
+ALDX.US,D,20211020,000000,8.37,8.46,8.08,8.14,468387,0
+ALDX.US,D,20211021,000000,8.1,8.23,8,8.14,529705,0
+ALDX.US,D,20211022,000000,8.1,8.1,7.84,8.03,484872,0
+ALDX.US,D,20211025,000000,7.97,8.15,7.88,8.09,261870,0
+ALDX.US,D,20211026,000000,8.08,8.33,7.96,8.01,497933,0
+ALDX.US,D,20211027,000000,7.97,8.4146,7.91,8.24,687727,0
+ALDX.US,D,20211028,000000,8.25,9.09,8.25,9,854650,0
+ALDX.US,D,20211029,000000,8.96,9.19,8.89,9.1,612897,0
+ALDX.US,D,20211101,000000,9.16,9.44,9.02,9.24,751328,0
+ALDX.US,D,20211102,000000,9.24,9.33,8.22,8.81,1739192,0
+ALDX.US,D,20211103,000000,8.84,9.74,8.6901,9.63,1223722,0
+ALDX.US,D,20211104,000000,9.61,9.69,9.15,9.24,411835,0
+ALDX.US,D,20211105,000000,9.24,9.32,8.833,8.94,492931,0
+ALDX.US,D,20211108,000000,9.05,9.45,8.91,9.11,672944,0
+ALDX.US,D,20211109,000000,9.09,9.4,8.965,9.25,638268,0
+ALDX.US,D,20211110,000000,9.12,9.34,8.93,9.09,456551,0
+ALDX.US,D,20211111,000000,9.12,9.35,8.84,8.96,434666,0
+ALDX.US,D,20211112,000000,9.04,9.06,8.74,8.82,318281,0
+ALDX.US,D,20211115,000000,8.83,8.965,8.62,8.66,376171,0
+ALDX.US,D,20211116,000000,8.57,8.7,8.47,8.61,487445,0
+ALDX.US,D,20211117,000000,8.51,8.62,8.23,8.25,493497,0
+ALDX.US,D,20211118,000000,8.23,8.4,7.95,8.16,571408,0
+ALDX.US,D,20211119,000000,8.11,8.3,7.84,7.93,490364,0
+ALDX.US,D,20211122,000000,8.015,8.05,7.72,7.96,992039,0
+ALDX.US,D,20211123,000000,8.01,8.11,7.71,7.92,574463,0
+ALDX.US,D,20211124,000000,7.83,8,7.66,7.92,427902,0
+ALDX.US,D,20211126,000000,8.25,8.25,7.32,7.68,693281,0
+ALDX.US,D,20211129,000000,7.79,7.8576,7.1301,7.16,1134559,0
+ALDX.US,D,20211130,000000,7.13,7.79,6.97,7.67,921990,0
+ALDX.US,D,20211201,000000,7.78,7.99,7.35,7.38,1079197,0
+ALDX.US,D,20211202,000000,7.47,7.56,7.13,7.33,676840,0
+ALDX.US,D,20211203,000000,7.32,7.4,6.8,6.89,673324,0
+ALDX.US,D,20211206,000000,6.91,7.01,6.57,6.89,591595,0
+ALDX.US,D,20211207,000000,6.7157,7.51,6.7157,7.33,1094083,0
+ALDX.US,D,20211208,000000,7.4,7.54,7.26,7.32,434262,0
+ALDX.US,D,20211209,000000,7.18,7.43,7.03,7.05,460426,0
+ALDX.US,D,20211210,000000,7.06,7.17,6.89,6.93,478870,0
+ALDX.US,D,20211213,000000,6.89,7.27,6.7,7.01,797943,0
+ALDX.US,D,20211214,000000,6.95,7.05,6.7,6.76,807347,0
+ALDX.US,D,20211215,000000,6.75,7.15,6.51,7.1,1050196,0
+ALDX.US,D,20211216,000000,7.11,7.135,6.66,6.77,826060,0
+ALDX.US,D,20211217,000000,6.8,7.325,6.69,7.04,2958363,0
+ALDX.US,D,20211220,000000,6.93,7.26,6.84,7.13,1991754,0
+ALDX.US,D,20211221,000000,4,4.07,3.4,3.5,13094984,0
+ALDX.US,D,20211222,000000,3.46,3.9292,3.37,3.84,6719590,0
+ALDX.US,D,20211223,000000,3.83,4.22,3.82,4.17,2355758,0
+ALDX.US,D,20211227,000000,4.17,4.23,3.98,4.08,1880970,0
+ALDX.US,D,20211228,000000,4.14,4.47,4.04,4.06,1203443,0
+ALDX.US,D,20211229,000000,4.1,4.17,3.95,4.01,1174242,0
+ALDX.US,D,20211230,000000,4.05,4.2269,3.94,4.06,1126982,0
+ALDX.US,D,20211231,000000,4.16,4.18,3.94,4,1344236,0
+ALDX.US,D,20220103,000000,4.06,4.29,3.9303,4.27,1007728,0
+ALDX.US,D,20220104,000000,4.3,4.4,4.14,4.24,843067,0
+ALDX.US,D,20220105,000000,4.172,4.3,3.9,3.9,1313278,0
+ALDX.US,D,20220106,000000,3.94,4.05,3.8,3.94,1108900,0
+ALDX.US,D,20220107,000000,3.89,4.09,3.84,3.85,619108,0
+ALDX.US,D,20220110,000000,3.84,3.86,3.6406,3.84,900546,0
+ALDX.US,D,20220111,000000,3.86,3.96,3.7,3.81,1158041,0
+ALDX.US,D,20220112,000000,3.8,3.879,3.69,3.73,776662,0
+ALDX.US,D,20220113,000000,3.76,3.83,3.35,3.66,1126935,0
+ALDX.US,D,20220114,000000,3.58,3.78,3.55,3.78,661878,0
+ALDX.US,D,20220118,000000,3.75,3.76,3.465,3.49,1238722,0
+ALDX.US,D,20220119,000000,3.52,3.7,3.52,3.54,944634,0
+ALDX.US,D,20220120,000000,3.52,3.72,3.43,3.47,811707,0
+ALDX.US,D,20220121,000000,3.42,3.52,3.24,3.25,915192,0
+ALDX.US,D,20220124,000000,3.18,3.5,3,3.46,1723485,0
+ALDX.US,D,20220125,000000,3.44,3.655,3.34,3.51,1053031,0
+ALDX.US,D,20220126,000000,3.55,3.72,3.38,3.42,1097656,0
+ALDX.US,D,20220127,000000,3.47,3.54,3.26,3.26,1011474,0
+ALDX.US,D,20220128,000000,3.27,3.43,3.17,3.43,758320,0
+ALDX.US,D,20220131,000000,3.4,3.67,3.31,3.67,706732,0
+ALDX.US,D,20220201,000000,3.64,3.88,3.625,3.72,956556,0
+ALDX.US,D,20220202,000000,3.73,3.73,3.45,3.52,1180324,0
+ALDX.US,D,20220203,000000,3.53,3.615,3.41,3.44,619937,0
+ALDX.US,D,20220204,000000,3.585,3.61,3.38,3.54,718921,0
+ALDX.US,D,20220207,000000,3.53,3.76,3.53,3.66,723188,0
+ALDX.US,D,20220208,000000,3.67,3.77,3.495,3.76,2202696,0
+ALDX.US,D,20220209,000000,3.76,4.13,3.76,4.06,1526425,0
+ALDX.US,D,20220210,000000,3.93,4.285,3.91,3.98,1096837,0
+ALDX.US,D,20220211,000000,3.99,4.035,3.83,3.85,561613,0
+ALDX.US,D,20220214,000000,3.9,3.9,3.71,3.75,468835,0
+ALDX.US,D,20220215,000000,3.8,4.26,3.8,4.23,1034665,0
+ALDX.US,D,20220216,000000,4.2,4.2,3.97,4.09,639125,0
+ALDX.US,D,20220217,000000,4.04,4.09,3.85,3.89,482297,0
+ALDX.US,D,20220218,000000,3.85,3.95,3.7601,3.85,517947,0
+ALDX.US,D,20220222,000000,3.76,3.91,3.76,3.79,450251,0
+ALDX.US,D,20220223,000000,3.84,3.89,3.67,3.7,590800,0
+ALDX.US,D,20220224,000000,3.55,4.09,3.53,4.09,1386975,0
+ALDX.US,D,20220225,000000,4.09,4.12,3.87,4.08,713099,0
+ALDX.US,D,20220228,000000,4.04,4.13,3.87,4.04,411241,0
+ALDX.US,D,20220301,000000,4.05,4.09,3.86,3.9,584693,0
+ALDX.US,D,20220302,000000,3.95,4.02,3.87,3.95,520856,0
+ALDX.US,D,20220303,000000,3.98,4.02,3.655,3.68,638658,0
+ALDX.US,D,20220304,000000,3.65,3.78,3.48,3.5,569154,0
+ALDX.US,D,20220307,000000,3.48,3.8,3.44,3.75,673314,0
+ALDX.US,D,20220308,000000,3.77,4.11,3.68,4.08,1058824,0
+ALDX.US,D,20220309,000000,4.17,4.36,4.08,4.31,729936,0
+ALDX.US,D,20220310,000000,4.26,4.3011,4.07,4.21,354373,0
+ALDX.US,D,20220311,000000,4.27,4.29,4.0975,4.1,554129,0
+ALDX.US,D,20220314,000000,4.09,4.19,3.66,3.75,1452891,0
+ALDX.US,D,20220315,000000,3.83,3.89,3.75,3.85,868145,0
+ALDX.US,D,20220316,000000,3.9,4.18,3.815,4.18,1057146,0
+ALDX.US,D,20220317,000000,4.37,4.88,4.16,4.86,1392766,0
+ALDX.US,D,20220318,000000,4.79,5.21,4.79,4.95,5183187,0
+ALDX.US,D,20220321,000000,5.1,5.1,4.755,4.79,1049471,0
+ALDX.US,D,20220322,000000,4.85,5.07,4.81,4.99,892126,0
+ALDX.US,D,20220323,000000,4.95,4.98,4.74,4.74,757980,0
+ALDX.US,D,20220324,000000,4.8,4.84,4.57,4.82,720483,0
+ALDX.US,D,20220325,000000,4.79,4.92,4.72,4.85,791713,0
+ALDX.US,D,20220328,000000,4.88,5.24,4.86,5.17,1494483,0
+ALDX.US,D,20220329,000000,5.23,5.31,4.825,5.02,1380605,0
+ALDX.US,D,20220330,000000,4.97,4.97,4.51,4.52,860201,0
+ALDX.US,D,20220331,000000,4.55,4.57,4.37,4.445,513086,0
+ALDX.US,D,20220401,000000,4.46,4.79,4.41,4.71,619005,0
+ALDX.US,D,20220404,000000,4.81,5.04,4.71,4.85,527138,0
+ALDX.US,D,20220405,000000,4.85,4.978,4.76,4.81,450753,0
+ALDX.US,D,20220406,000000,4.73,4.9,4.72,4.81,348509,0
+ALDX.US,D,20220407,000000,4.83,4.945,4.72,4.76,387984,0
+ALDX.US,D,20220408,000000,4.72,5.04,4.54,4.73,1001883,0
+ALDX.US,D,20220411,000000,4.71,4.74,4.5253,4.66,631366,0
+ALDX.US,D,20220412,000000,4.76,4.81,4.57,4.61,380528,0
+ALDX.US,D,20220413,000000,4.64,4.81,4.621,4.74,546605,0
+ALDX.US,D,20220414,000000,4.76,4.82,4.54,4.56,526321,0
+ALDX.US,D,20220418,000000,4.52,4.54,3.89,3.94,608576,0
+ALDX.US,D,20220419,000000,3.96,4.09,3.88,3.99,312334,0
+ALDX.US,D,20220420,000000,4.01,4.02,3.68,3.72,748254,0
+ALDX.US,D,20220421,000000,3.79,3.88,3.525,3.59,586473,0
+ALDX.US,D,20220422,000000,3.57,3.62,3.51,3.54,398976,0
+ALDX.US,D,20220425,000000,3.52,3.74,3.45,3.55,364761,0
+ALDX.US,D,20220426,000000,3.49,3.56,3.33,3.33,447559,0
+ALDX.US,D,20220427,000000,3.41,3.485,3.294,3.37,738121,0
+ALDX.US,D,20220428,000000,3.37,3.74,3.37,3.65,1031464,0
+ALDX.US,D,20220429,000000,3.43,3.52,2.96,3.07,1941709,0
+ALDX.US,D,20220502,000000,3.03,3.109,2.94,3.05,1419847,0
+ALDX.US,D,20220503,000000,3.05,3.0675,2.95,2.97,624232,0
+ALDX.US,D,20220504,000000,2.97,2.99,2.715,2.93,1098763,0
+ALDX.US,D,20220505,000000,3.06,3.0646,2.74,2.78,1007058,0
+ALDX.US,D,20220506,000000,2.78,2.87,2.65,2.71,1000556,0
+ALDX.US,D,20220509,000000,2.63,2.7,2.43,2.47,1107572,0
+ALDX.US,D,20220510,000000,2.55,2.805,2.55,2.63,1305022,0
+ALDX.US,D,20220511,000000,2.56,2.81,2.4,2.44,821810,0
+ALDX.US,D,20220512,000000,2.41,2.54,2.355,2.43,821081,0
+ALDX.US,D,20220513,000000,2.53,2.57,2.48,2.49,518530,0
+ALDX.US,D,20220516,000000,2.49,2.5599,2.43,2.5,474230,0
+ALDX.US,D,20220517,000000,2.58,2.65,2.525,2.64,780201,0
+ALDX.US,D,20220518,000000,2.62,2.62,2.45,2.46,629667,0
+ALDX.US,D,20220519,000000,2.44,2.64,2.36,2.62,694413,0
+ALDX.US,D,20220520,000000,2.68,2.86,2.6,2.85,835201,0
+ALDX.US,D,20220523,000000,2.86,2.895,2.69,2.83,490133,0
+ALDX.US,D,20220524,000000,2.83,2.83,2.645,2.69,541906,0
+ALDX.US,D,20220525,000000,2.7,2.851,2.69,2.78,620229,0
+ALDX.US,D,20220526,000000,2.78,2.825,2.735,2.76,371167,0
+ALDX.US,D,20220527,000000,2.76,3.11,2.7498,3.1,417099,0
+ALDX.US,D,20220531,000000,3.1,3.17,3.01,3.09,384434,0
+ALDX.US,D,20220601,000000,3.09,3.17,2.86,2.94,437964,0
+ALDX.US,D,20220602,000000,2.93,3.1,2.88,3.06,364096,0
+ALDX.US,D,20220603,000000,3.05,3.1769,3,3.05,546429,0
+ALDX.US,D,20220606,000000,3.13,3.28,3.07,3.21,535717,0
+ALDX.US,D,20220607,000000,3.16,3.67,3.16,3.6,811726,0
+ALDX.US,D,20220608,000000,3.85,3.87,3.46,3.5,5055262,0
+ALDX.US,D,20220609,000000,3.59,4.03,3.42,3.86,2795925,0
+ALDX.US,D,20220610,000000,3.74,3.76,3.5,3.57,1054093,0
+ALDX.US,D,20220613,000000,3.41,3.535,3.28,3.34,1151976,0
+ALDX.US,D,20220614,000000,3.25,3.545,3.25,3.46,760144,0
+ALDX.US,D,20220615,000000,3.5,3.53,3.265,3.37,834957,0
+ALDX.US,D,20220616,000000,3.28,3.33,3.1534,3.3,895062,0
+ALDX.US,D,20220617,000000,3.3,3.49,3.24,3.35,1089713,0
+ALDX.US,D,20220621,000000,3.44,3.45,3.16,3.18,1418963,0
+ALDX.US,D,20220622,000000,3.14,3.355,3.08,3.17,1227896,0
+ALDX.US,D,20220623,000000,3.17,3.64,3.17,3.59,1220978,0
+ALDX.US,D,20220624,000000,3.62,3.74,3.43,3.68,6580842,0
+ALDX.US,D,20220627,000000,3.78,3.93,3.58,3.87,1047262,0
+ALDX.US,D,20220628,000000,3.95,4.04,3.8703,3.99,792155,0
+ALDX.US,D,20220629,000000,3.96,4.01,3.81,3.93,655633,0
+ALDX.US,D,20220630,000000,3.81,4.04,3.81,3.99,570472,0
+ALDX.US,D,20220701,000000,3.97,4.07,3.75,3.8,579695,0
+ALDX.US,D,20220705,000000,3.73,4.055,3.68,4.03,547001,0
+ALDX.US,D,20220706,000000,4.03,4.29,4.02,4.15,552142,0
+ALDX.US,D,20220707,000000,4.21,4.425,4.19,4.34,479984,0
+ALDX.US,D,20220708,000000,4.24,4.51,4.22,4.49,749813,0
+ALDX.US,D,20220711,000000,4.5,4.59,4.45,4.47,579149,0
+ALDX.US,D,20220712,000000,4.55,5.26,4.26,5.14,4001103,0
+ALDX.US,D,20220713,000000,4.95,5.563,4.8912,5.23,2301777,0
+ALDX.US,D,20220714,000000,5.3,5.335,4.99,5.31,1221095,0
+ALDX.US,D,20220715,000000,5.39,5.41,4.665,4.72,1468897,0
+ALDX.US,D,20220718,000000,4.8,4.945,4.71,4.78,1052918,0
+ALDX.US,D,20220719,000000,4.79,5.15,4.785,5.03,768493,0
+ALDX.US,D,20220720,000000,5.1,5.39,5,5.13,1292862,0
+ALDX.US,D,20220721,000000,5.14,5.145,5,5.08,403134,0
+ALDX.US,D,20220722,000000,5.09,5.24,4.8,5.22,840269,0
+ALDX.US,D,20220725,000000,5.24,5.285,4.775,4.95,740300,0
+ALDX.US,D,20220726,000000,4.92,5.06,4.8766,4.95,339807,0
+ALDX.US,D,20220727,000000,5.01,5.13,4.91,5.05,249719,0
+ALDX.US,D,20220728,000000,5.08,5.08,4.8169,5,445960,0
+ALDX.US,D,20220729,000000,4.99,5.11,4.87,5.04,522102,0
+ALDX.US,D,20220801,000000,4.98,5.17,4.915,5.09,659233,0
+ALDX.US,D,20220802,000000,5.298,5.75,5.25,5.64,1659346,0
+ALDX.US,D,20220803,000000,5.93,5.935,5.51,5.8,913183,0
+ALDX.US,D,20220804,000000,5.89,6.32,5.8,6.24,1546272,0
+ALDX.US,D,20220805,000000,6.1,7.38,6.01,6.92,2078639,0
+ALDX.US,D,20220808,000000,7.02,7.48,6.8,7.2,1223879,0
+ALDX.US,D,20220809,000000,7.06,7.67,6.85,7.45,1248564,0
+ALDX.US,D,20220810,000000,7.57,7.99,7.43,7.74,1126270,0
+ALDX.US,D,20220811,000000,7.77,7.8,6.67,6.99,1496716,0
+ALDX.US,D,20220812,000000,7.16,7.6,7.15,7.47,629392,0
+ALDX.US,D,20220815,000000,7.44,7.442,7.095,7.27,423428,0
+ALDX.US,D,20220816,000000,7.28,7.66,6.96,7.47,752078,0
+ALDX.US,D,20220817,000000,7.47,7.6489,7.09,7.16,584163,0
+ALDX.US,D,20220818,000000,7.1,7.15,6.83,6.98,449543,0
+ALDX.US,D,20220819,000000,6.89,7.3,6.88,6.94,376599,0
+ALDX.US,D,20220822,000000,6.85,7.08,6.7543,6.86,288166,0
+ALDX.US,D,20220823,000000,6.85,7.3201,6.75,7.23,343712,0
+ALDX.US,D,20220824,000000,7.21,7.52,7.05,7.44,295739,0
+ALDX.US,D,20220825,000000,7.47,7.5,7.22,7.37,214421,0
+ALDX.US,D,20220826,000000,7.4,7.4078,7.051,7.19,344442,0
+ALDX.US,D,20220829,000000,7.12,7.32,6.96,7.15,398709,0
+ALDX.US,D,20220830,000000,7.17,7.23,6.945,7.07,479156,0
+ALDX.US,D,20220831,000000,7.1,7.59,6.9965,7.04,571286,0
+ALDX.US,D,20220901,000000,7.07,7.15,6.79,7.15,371574,0
+ALDX.US,D,20220902,000000,7.18,7.345,6.88,6.94,502535,0
+ALDX.US,D,20220906,000000,6.87,6.9017,6.23,6.3,604330,0
+ALDX.US,D,20220907,000000,6.21,6.49,6.21,6.44,416029,0
+ALDX.US,D,20220908,000000,6.39,6.69,6.315,6.61,294304,0
+ALDX.US,D,20220909,000000,6.6,6.68,6.54,6.57,219142,0
+ALDX.US,D,20220912,000000,6.56,6.565,6.34,6.5,418056,0
+ALDX.US,D,20220913,000000,6.36,6.51,6.32,6.46,370182,0
+ALDX.US,D,20220914,000000,6.46,6.54,6.25,6.38,444753,0
+ALDX.US,D,20220915,000000,6.35,6.6599,6.28,6.59,343138,0
+ALDX.US,D,20220916,000000,6.46,6.46,5.92,6.29,714531,0
+ALDX.US,D,20220919,000000,6.21,6.23,5.93,6.13,381237,0
+ALDX.US,D,20220920,000000,6.13,6.28,6.04,6.13,343108,0
+ALDX.US,D,20220921,000000,6.22,6.22,5.77,5.8,370838,0
+ALDX.US,D,20220922,000000,5.75,5.82,5.64,5.77,302855,0
+ALDX.US,D,20220923,000000,5.7,5.72,5.29,5.44,430211,0
+ALDX.US,D,20220926,000000,5.47,5.72,5.31,5.32,379794,0
+ALDX.US,D,20220927,000000,5.41,5.6477,5.26,5.5,483163,0
+ALDX.US,D,20220928,000000,5.56,5.58,5.33,5.4,390985,0
+ALDX.US,D,20220929,000000,5.38,5.38,5.11,5.29,334854,0
+ALDX.US,D,20220930,000000,5.26,5.52,5.2,5.34,917134,0
+ALDX.US,D,20221003,000000,5.38,5.43,5.09,5.27,395536,0
+ALDX.US,D,20221004,000000,5.45,5.54,5.38,5.47,418121,0
+ALDX.US,D,20221005,000000,5.39,5.6,5.255,5.58,417806,0
+ALDX.US,D,20221006,000000,5.67,5.79,5.29,5.48,690211,0
+ALDX.US,D,20221007,000000,5.43,5.57,5.28,5.34,448214,0
+ALDX.US,D,20221010,000000,5.3,5.3,5.03,5.09,475997,0
+ALDX.US,D,20221011,000000,5.1,5.39,5.03,5.24,345275,0
+ALDX.US,D,20221012,000000,5.23,5.29,5.06,5.25,357878,0
+ALDX.US,D,20221013,000000,5.15,5.43,5.055,5.43,308249,0
+ALDX.US,D,20221014,000000,5.46,5.46,5.18,5.2,255214,0
+ALDX.US,D,20221017,000000,5.28,5.37,5.15,5.35,339259,0
+ALDX.US,D,20221018,000000,5.45,5.53,5.37,5.45,385092,0
+ALDX.US,D,20221019,000000,5.332,5.4322,5.14,5.23,451618,0
+ALDX.US,D,20221020,000000,5.19,5.33,5.07,5.08,285465,0
+ALDX.US,D,20221021,000000,5.12,5.27,4.9541,5.26,227224,0
+ALDX.US,D,20221024,000000,5.33,5.35,5.07,5.2,301562,0
+ALDX.US,D,20221025,000000,5.2,5.42,5.19,5.25,361172,0
+ALDX.US,D,20221026,000000,5.25,5.67,5.21,5.66,576252,0
+ALDX.US,D,20221027,000000,5.69,5.6996,5.4419,5.54,279309,0
+ALDX.US,D,20221028,000000,5.58,5.61,5.36,5.6,245524,0
+ALDX.US,D,20221031,000000,5.53,5.67,5.44,5.46,223583,0
+ALDX.US,D,20221101,000000,5.5,5.64,5.42,5.57,228899,0
+ALDX.US,D,20221102,000000,5.56,5.72,5.41,5.41,259234,0
+ALDX.US,D,20221103,000000,5.36,5.57,5.32,5.52,315525,0
+ALDX.US,D,20221104,000000,5.58,5.59,5.26,5.34,247329,0
+ALDX.US,D,20221107,000000,5.32,5.4,5.245,5.32,219024,0
+ALDX.US,D,20221108,000000,5.35,5.58,5.27,5.42,282735,0
+ALDX.US,D,20221109,000000,5.41,5.41,5.17,5.18,257662,0
+ALDX.US,D,20221110,000000,5.25,5.57,4.96,5.5,675782,0
+ALDX.US,D,20221111,000000,5.57,5.9,5.53,5.81,431948,0
+ALDX.US,D,20221114,000000,5.86,5.9,5.55,5.64,236107,0
+ALDX.US,D,20221115,000000,5.7,5.8463,5.6,5.67,260263,0
+ALDX.US,D,20221116,000000,5.66,5.69,5.33,5.38,180368,0
+ALDX.US,D,20221117,000000,5.29,5.455,5.165,5.31,167463,0
+ALDX.US,D,20221118,000000,5.37,5.405,5.15,5.19,196450,0
+ALDX.US,D,20221121,000000,5.19,5.28,5.07,5.16,323707,0
+ALDX.US,D,20221122,000000,5.2,5.32,4.96,5.3,274369,0
+ALDX.US,D,20221123,000000,5.31,5.5,5.11,5.38,414841,0
+ALDX.US,D,20221125,000000,5.31,5.568,5.26,5.46,153987,0
+ALDX.US,D,20221128,000000,5.39,5.61,5.16,5.2,202300,0
+ALDX.US,D,20221129,000000,5.18,5.5,5.18,5.46,287836,0
+ALDX.US,D,20221130,000000,5.5,5.668,5.37,5.6,467146,0
+ALDX.US,D,20221201,000000,5.65,6.19,5.63,6.16,924761,0
+ALDX.US,D,20221202,000000,6.09,6.555,5.99,6.52,519170,0
+ALDX.US,D,20221205,000000,6.52,6.52,6.2501,6.46,372897,0
+ALDX.US,D,20221206,000000,6.41,6.54,6.1,6.2,528268,0
+ALDX.US,D,20221207,000000,6.16,6.19,5.91,6.04,368478,0
+ALDX.US,D,20221208,000000,6.15,6.15,5.89,6.08,288509,0
+ALDX.US,D,20221209,000000,6.06,6.21,5.9557,6.14,256665,0
+ALDX.US,D,20221212,000000,6.19,6.29,5.79,6.22,434036,0
+ALDX.US,D,20221213,000000,6.41,6.41,6.17,6.34,253944,0
+ALDX.US,D,20221214,000000,6.32,6.364,6.0319,6.2,342666,0
+ALDX.US,D,20221215,000000,6.1,6.25,6.03,6.22,233256,0
+ALDX.US,D,20221216,000000,6.21,6.37,6.17,6.32,309256,0
+ALDX.US,D,20221219,000000,6.38,6.4,5.96,6.08,299468,0
+ALDX.US,D,20221220,000000,6.07,6.25,6.07,6.1,137094,0
+ALDX.US,D,20221221,000000,6.15,6.58,5.95,6.48,721285,0
+ALDX.US,D,20221222,000000,6.46,6.51,6.16,6.49,461498,0
+ALDX.US,D,20221223,000000,6.48,6.62,6.38,6.6,278918,0
+ALDX.US,D,20221227,000000,6.69,6.76,6.43,6.61,476017,0
+ALDX.US,D,20221228,000000,6.59,6.749,6.43,6.62,235085,0
+ALDX.US,D,20221229,000000,6.69,7.15,6.635,7.09,444608,0
+ALDX.US,D,20221230,000000,7.06,7.06,6.72,6.96,271168,0
+ALDX.US,D,20230103,000000,7.01,7.0772,6.78,6.96,398290,0
+ALDX.US,D,20230104,000000,7.06,7.14,6.82,6.91,435613,0
+ALDX.US,D,20230105,000000,6.79,7.07,6.78,7.04,262201,0
+ALDX.US,D,20230106,000000,6.99,7.19,6.75,6.98,651079,0
+ALDX.US,D,20230109,000000,7.02,7.0985,6.26,6.37,533829,0
+ALDX.US,D,20230110,000000,6.36,6.52,6.19,6.44,469729,0
+ALDX.US,D,20230111,000000,6.42,6.442,6.16,6.31,259287,0
+ALDX.US,D,20230112,000000,6.41,6.8,6.28,6.77,239166,0
+ALDX.US,D,20230113,000000,6.7,6.9,6.42,6.45,336839,0
+ALDX.US,D,20230117,000000,6.41,6.52,6.24,6.25,282380,0
+ALDX.US,D,20230118,000000,6.25,6.3652,6.05,6.07,380457,0
+ALDX.US,D,20230119,000000,6.03,6.16,5.97,6.1,315525,0
+ALDX.US,D,20230120,000000,6.19,6.36,6.0801,6.32,254174,0
+ALDX.US,D,20230123,000000,6.28,6.3175,6.07,6.11,257667,0
+ALDX.US,D,20230124,000000,6.07,6.175,5.94,6.06,285789,0
+ALDX.US,D,20230125,000000,6.01,6.14,5.9,6.08,281524,0
+ALDX.US,D,20230126,000000,6.08,6.1699,6.01,6.08,260961,0
+ALDX.US,D,20230127,000000,5.93,6.26,5.93,6.09,363601,0
+ALDX.US,D,20230130,000000,6.04,6.091,5.75,5.77,347258,0
+ALDX.US,D,20230131,000000,5.86,6.03,5.835,5.9,273251,0
+ALDX.US,D,20230201,000000,5.97,6.14,5.88,6.07,260955,0
+ALDX.US,D,20230202,000000,6.1,6.21,6.0501,6.2,276965,0
+ALDX.US,D,20230203,000000,6.12,6.24,6.09,6.18,266017,0
+ALDX.US,D,20230206,000000,6.15,6.29,6.12,6.19,379062,0
+ALDX.US,D,20230207,000000,6.64,6.91,6.415,6.77,1034769,0
+ALDX.US,D,20230208,000000,6.7,6.915,6.52,6.52,525487,0
+ALDX.US,D,20230209,000000,6.56,6.575,6.3,6.43,314770,0
+ALDX.US,D,20230210,000000,6.4,6.4,6.21,6.32,338727,0
+ALDX.US,D,20230213,000000,6.33,6.37,6.1454,6.25,244557,0
+ALDX.US,D,20230214,000000,6.23,6.37,6.2,6.28,280419,0
+ALDX.US,D,20230215,000000,6.24,6.43,6.19,6.41,245221,0
+ALDX.US,D,20230216,000000,6.34,6.885,6.34,6.76,446725,0
+ALDX.US,D,20230217,000000,6.77,7.12,6.61,7.11,440340,0
+ALDX.US,D,20230221,000000,7.05,7.25,6.86,7.03,635522,0
+ALDX.US,D,20230222,000000,6.99,7.0912,6.88,6.94,282812,0
+ALDX.US,D,20230223,000000,6.98,7.35,6.98,7.35,538520,0
+ALDX.US,D,20230224,000000,7.22,7.41,7.09,7.16,626258,0
+ALDX.US,D,20230227,000000,7.21,7.21,6.975,7.12,303684,0
+ALDX.US,D,20230228,000000,7.21,7.49,6.71,6.76,609687,0
+ALDX.US,D,20230301,000000,6.8,7.17,6.76,7.09,452251,0
+ALDX.US,D,20230302,000000,7.15,7.65,7.04,7.5,794902,0
+ALDX.US,D,20230303,000000,7.52,7.58,7.355,7.48,428843,0
+ALDX.US,D,20230306,000000,7.46,7.465,7.1,7.36,405411,0
+ALDX.US,D,20230307,000000,7.32,7.44,7.2,7.21,209927,0
+ALDX.US,D,20230308,000000,7.17,7.4,7.08,7.37,356916,0
+ALDX.US,D,20230309,000000,7.77,7.95,7.37,7.9,888969,0
+ALDX.US,D,20230310,000000,8,8,7.01,7.18,943203,0
+ALDX.US,D,20230313,000000,7.18,7.285,6.894,7.02,557084,0
+ALDX.US,D,20230314,000000,7.12,7.91,7.0874,7.86,998890,0
+ALDX.US,D,20230315,000000,7.8,7.95,7.5535,7.81,400547,0
+ALDX.US,D,20230316,000000,7.67,8.0799,7.6067,7.96,464563,0
+ALDX.US,D,20230317,000000,7.96,8,7.53,7.55,364739,0
+ALDX.US,D,20230320,000000,7.75,7.75,7.33,7.44,378746,0
+ALDX.US,D,20230321,000000,7.45,7.5,7.3101,7.43,320968,0
+ALDX.US,D,20230322,000000,7.44,8.22,7.42,8.06,1167240,0
+ALDX.US,D,20230323,000000,8.3,9.2,8.3,9.06,2382742,0
+ALDX.US,D,20230324,000000,9.01,9.12,8.65,9.03,1508272,0
+ALDX.US,D,20230327,000000,9,9.13,8.41,9,1529253,0
+ALDX.US,D,20230328,000000,8.98,9.2799,8.86,9.15,1534627,0
+ALDX.US,D,20230329,000000,9.19,9.5275,9.1326,9.45,1071188,0
+ALDX.US,D,20230330,000000,9.45,9.68,9.18,9.5,887958,0
+ALDX.US,D,20230331,000000,9.55,10.03,9.345,9.93,1671430,0
+ALDX.US,D,20230403,000000,9.88,10.03,9.688,9.83,1382560,0
+ALDX.US,D,20230404,000000,9.88,10,9.6901,9.92,999841,0
+ALDX.US,D,20230405,000000,9.83,9.87,9.38,9.73,832727,0
+ALDX.US,D,20230406,000000,9.73,9.9502,9.45,9.89,848238,0
+ALDX.US,D,20230410,000000,9.86,10.33,9.7337,10.33,936095,0
+ALDX.US,D,20230411,000000,10.44,10.81,10,10.39,3128558,0
+ALDX.US,D,20230412,000000,10.48,10.64,9.81,9.97,1263667,0
+ALDX.US,D,20230413,000000,10.06,10.885,9.32,10.32,2155401,0
+ALDX.US,D,20230414,000000,10.29,10.52,10.2201,10.44,512108,0
+ALDX.US,D,20230417,000000,10.59,10.66,10.195,10.39,561882,0
+ALDX.US,D,20230418,000000,10.59,10.8,10.36,10.49,1590094,0
+ALDX.US,D,20230419,000000,10.41,10.475,10.23,10.34,686786,0
+ALDX.US,D,20230420,000000,10.28,10.47,10.1,10.2,594561,0
+ALDX.US,D,20230421,000000,10.2,10.3525,10.01,10.02,949449,0
+ALDX.US,D,20230424,000000,10.02,10.11,8.97,9.45,2191114,0
+ALDX.US,D,20230425,000000,9.48,9.5743,8.97,9.08,1267799,0
+ALDX.US,D,20230426,000000,9.26,9.26,8.96,9.07,664042,0
+ALDX.US,D,20230427,000000,9.06,9.44,9,9.05,916359,0
+ALDX.US,D,20230428,000000,9.07,9.6304,9,9.53,610288,0
+ALDX.US,D,20230501,000000,9.53,10.1601,9.5,10.08,572181,0
+ALDX.US,D,20230502,000000,10.11,10.4,10.0013,10.18,727095,0
+ALDX.US,D,20230503,000000,10.15,10.43,10.11,10.18,451938,0
+ALDX.US,D,20230504,000000,10.35,10.465,9.89,10.39,734070,0
+ALDX.US,D,20230505,000000,10.46,10.81,10.39,10.57,660942,0
+ALDX.US,D,20230508,000000,10.71,10.74,10.35,10.66,690610,0
+ALDX.US,D,20230509,000000,10.57,10.71,10.05,10.26,701174,0
+ALDX.US,D,20230510,000000,10.36,10.5,10.1,10.23,572049,0
+ALDX.US,D,20230511,000000,10.2,10.42,10.11,10.35,653517,0
+ALDX.US,D,20230512,000000,10.3,10.3899,10.0515,10.16,565034,0
+ALDX.US,D,20230515,000000,10.19,10.33,10.1101,10.21,450247,0
+ALDX.US,D,20230516,000000,10.07,10.28,9.93,10.02,576358,0
+ALDX.US,D,20230517,000000,10.01,10.06,9.77,9.85,649360,0
+ALDX.US,D,20230518,000000,9.81,9.9,9.56,9.65,672045,0
+ALDX.US,D,20230519,000000,9.72,9.97,9.72,9.85,832777,0
+ALDX.US,D,20230522,000000,9.89,10.07,9.74,9.76,573514,0
+ALDX.US,D,20230523,000000,9.76,9.99,9.7,9.82,570382,0
+ALDX.US,D,20230524,000000,9.75,9.845,9.53,9.61,731832,0
+ALDX.US,D,20230525,000000,9.66,9.66,9.15,9.2,818872,0
+ALDX.US,D,20230526,000000,9.15,9.46,9.13,9.37,697876,0
+ALDX.US,D,20230530,000000,9.43,9.67,9.18,9.34,571306,0
+ALDX.US,D,20230531,000000,9.25,9.54,9.22,9.49,1612870,0
+ALDX.US,D,20230601,000000,9.45,10.39,9.36,10.37,946707,0
+ALDX.US,D,20230602,000000,10.42,10.695,10.15,10.65,990324,0
+ALDX.US,D,20230605,000000,10.66,11.36,10.63,11.35,1055991,0
+ALDX.US,D,20230606,000000,11.396,11.5188,11.09,11.3,737985,0
+ALDX.US,D,20230607,000000,11.31,11.54,11.14,11.48,580224,0
+ALDX.US,D,20230608,000000,11.46,11.91,11.24,11.89,777639,0
+ALDX.US,D,20230609,000000,11.9,11.94,11.05,11.09,1358083,0
+ALDX.US,D,20230612,000000,11.29,11.415,10.545,10.61,1230662,0
+ALDX.US,D,20230613,000000,10.69,10.925,10.19,10.39,1107100,0
+ALDX.US,D,20230614,000000,10.39,10.72,10.32,10.455,882300,0
+ALDX.US,D,20230615,000000,10.72,11.97,10.7,10.87,2923657,0
+ALDX.US,D,20230616,000000,10.96,11.1655,10.12,10.52,7236339,0
+ALDX.US,D,20230620,000000,10.54,10.78,9.96,10.64,1684264,0
+ALDX.US,D,20230621,000000,5.55,8.94,5.47,7.72,6443690,0
+ALDX.US,D,20230622,000000,7.9,8.01,7.23,7.75,2913081,0
+ALDX.US,D,20230623,000000,7.61,7.75,7.04,7.11,8739852,0
+ALDX.US,D,20230626,000000,7.3187,7.755,6.98,7.51,1556950,0
+ALDX.US,D,20230627,000000,7.6,8,7.3,7.46,2229018,0
+ALDX.US,D,20230628,000000,7.41,7.86,7.18,7.73,2203739,0
+ALDX.US,D,20230629,000000,7.66,7.9599,7.56,7.9,1209522,0
+ALDX.US,D,20230630,000000,8.06,8.54,8.001,8.39,1765962,0
+ALDX.US,D,20230703,000000,8.45,8.455,7.83,7.98,812493,0
+ALDX.US,D,20230705,000000,8.02,8.05,7.76,7.83,877680,0
+ALDX.US,D,20230706,000000,7.73,7.79,7.57,7.76,990119,0
+ALDX.US,D,20230707,000000,7.76,7.98,7.66,7.71,689282,0
+ALDX.US,D,20230710,000000,7.75,8.0099,7.75,7.96,848910,0
+ALDX.US,D,20230711,000000,7.99,8,7.72,7.86,583777,0
+ALDX.US,D,20230712,000000,7.91,8.04,7.78,7.85,819263,0
+ALDX.US,D,20230713,000000,7.87,7.99,7.765,7.79,426742,0
+ALDX.US,D,20230714,000000,7.81,7.95,7.7,7.84,436734,0
+ALDX.US,D,20230717,000000,7.9,8.21,7.87,8.02,709760,0
+ALDX.US,D,20230718,000000,8.02,8.2899,7.9616,8.16,645933,0
+ALDX.US,D,20230719,000000,8.22,8.31,8.014,8.09,463922,0
+ALDX.US,D,20230720,000000,8.11,8.12,7.95,7.99,499962,0
+ALDX.US,D,20230721,000000,8.08,8.12,7.915,7.99,659194,0
+ALDX.US,D,20230724,000000,7.97,8.15,7.87,8.09,575034,0
+ALDX.US,D,20230725,000000,8.09,8.09,7.8,7.81,410630,0
+ALDX.US,D,20230726,000000,7.81,7.97,7.72,7.94,419339,0
+ALDX.US,D,20230727,000000,8.02,8.02,7.555,7.64,643401,0
+ALDX.US,D,20230728,000000,7.76,8.015,7.6964,7.97,700513,0
+ALDX.US,D,20230731,000000,7.97,8.12,7.86,8.115,606202,0
+ALDX.US,D,20230801,000000,8.1,8.1,7.9,8,486675,0
+ALDX.US,D,20230802,000000,7.89,8.05,7.8028,7.97,491257,0
+ALDX.US,D,20230803,000000,7.9,8.11,7.82,7.92,515924,0
+ALDX.US,D,20230804,000000,8.08,8.38,7.96,8.03,497573,0
+ALDX.US,D,20230807,000000,8.03,8.13,7.3,7.53,941187,0
+ALDX.US,D,20230808,000000,7.48,7.82,7.35,7.44,1331190,0
+ALDX.US,D,20230809,000000,7.43,7.63,7.34,7.58,501054,0
+ALDX.US,D,20230810,000000,7.55,7.765,7.48,7.62,340743,0
+ALDX.US,D,20230811,000000,7.55,7.79,7.5002,7.69,325219,0
+ALDX.US,D,20230814,000000,7.7,7.72,7.45,7.67,425149,0
+ALDX.US,D,20230815,000000,7.65,7.88,7.52,7.86,591523,0
+ALDX.US,D,20230816,000000,7.8,7.815,7.44,7.45,434108,0
+ALDX.US,D,20230817,000000,7.46,7.4725,7.14,7.25,552141,0
+ALDX.US,D,20230818,000000,7.19,7.42,7.085,7.33,534197,0
+ALDX.US,D,20230821,000000,7.3,7.505,7.21,7.45,466143,0
+ALDX.US,D,20230822,000000,7.5,7.53,7.3,7.48,351469,0
+ALDX.US,D,20230823,000000,7.51,7.61,7.34,7.37,402279,0
+ALDX.US,D,20230824,000000,7.37,7.46,7.275,7.355,393169,0
+ALDX.US,D,20230825,000000,7.4,7.6025,7.31,7.59,442797,0
+ALDX.US,D,20230828,000000,7.62,7.81,7.55,7.58,318178,0
+ALDX.US,D,20230829,000000,7.57,7.715,7.46,7.61,377506,0
+ALDX.US,D,20230830,000000,7.61,7.7884,7.55,7.66,550894,0
+ALDX.US,D,20230831,000000,7.64,7.67,7.43,7.46,614217,0
+ALDX.US,D,20230901,000000,7.52,7.66,7.465,7.57,443621,0
+ALDX.US,D,20230905,000000,7.53,7.593,7.1501,7.2,558418,0
+ALDX.US,D,20230906,000000,7.19,7.33,7.0119,7.3,487052,0
+ALDX.US,D,20230907,000000,7.25,7.32,7.15,7.22,341013,0
+ALDX.US,D,20230908,000000,7.22,7.4,7.145,7.23,330842,0
+ALDX.US,D,20230911,000000,7.27,7.34,7.19,7.23,337983,0
+ALDX.US,D,20230912,000000,7.24,7.42,7.18,7.21,403854,0
+ALDX.US,D,20230913,000000,7.18,7.3,6.78,6.79,642045,0
+ALDX.US,D,20230914,000000,6.81,7.1,6.8,6.96,553566,0
+ALDX.US,D,20230915,000000,6.96,6.96,6.45,6.53,906460,0
+ALDX.US,D,20230918,000000,6.5,6.54,6.32,6.46,494509,0
+ALDX.US,D,20230919,000000,6.49,6.5,6.3701,6.44,394819,0
+ALDX.US,D,20230920,000000,6.46,6.49,6.32,6.32,449266,0
+ALDX.US,D,20230921,000000,6.29,6.36,6.17,6.19,528038,0
+ALDX.US,D,20230922,000000,6.19,6.37,6.12,6.14,440307,0
+ALDX.US,D,20230925,000000,6.1,6.22,5.95,6.15,583149,0
+ALDX.US,D,20230926,000000,6.15,6.5499,6.13,6.15,450188,0
+ALDX.US,D,20230927,000000,6.2,6.3,6.03,6.11,466963,0
+ALDX.US,D,20230928,000000,6.12,6.3,6.0299,6.26,507291,0
+ALDX.US,D,20230929,000000,6.32,6.74,6.265,6.68,2161950,0
+ALDX.US,D,20231002,000000,6.7,6.74,6.0032,6.06,1111992,0
+ALDX.US,D,20231003,000000,6.04,6.06,5.77,5.855,558478,0
+ALDX.US,D,20231004,000000,5.84,5.84,5.52,5.61,805692,0
+ALDX.US,D,20231005,000000,5.65,5.93,5.56,5.82,923914,0
+ALDX.US,D,20231006,000000,5.69,5.9,5.68,5.88,442380,0
+ALDX.US,D,20231009,000000,5.81,5.85,5.63,5.77,301552,0
+ALDX.US,D,20231010,000000,5.79,6.005,5.76,5.94,416730,0
+ALDX.US,D,20231011,000000,5.95,5.99,5.49,5.53,401602,0
+ALDX.US,D,20231012,000000,5.55,5.565,5.315,5.39,507074,0
+ALDX.US,D,20231013,000000,5.42,5.465,5.22,5.43,479894,0
+ALDX.US,D,20231016,000000,1.42,2.55,1.42,1.83,21521007,0
+ALDX.US,D,20231017,000000,1.8,1.96,1.75,1.84,4985861,0
+ALDX.US,D,20231018,000000,1.8,1.98,1.67,1.73,4990887,0
+ALDX.US,D,20231019,000000,1.67,1.75,1.62,1.66,1564953,0
+ALDX.US,D,20231020,000000,1.65,1.75,1.58,1.65,2003275,0
+ALDX.US,D,20231023,000000,1.62,1.65,1.47,1.49,1406904,0
+ALDX.US,D,20231024,000000,1.47,1.67,1.46,1.59,1081030,0
+ALDX.US,D,20231025,000000,1.57,1.61,1.49,1.55,736192,0
+ALDX.US,D,20231026,000000,1.56,1.59,1.501,1.57,675247,0
+ALDX.US,D,20231027,000000,1.59,1.63,1.46,1.47,941008,0
+ALDX.US,D,20231030,000000,1.47,1.5985,1.47,1.54,732604,0
+ALDX.US,D,20231031,000000,1.53,1.77,1.53,1.71,1134157,0
+ALDX.US,D,20231101,000000,2,2.73,1.97,2.54,66680191,0
+ALDX.US,D,20231102,000000,2.5,2.67,2.06,2.09,10767653,0
+ALDX.US,D,20231103,000000,2.11,2.27,2.07,2.21,2279513,0
+ALDX.US,D,20231106,000000,2.218,2.4398,2.2,2.25,2271551,0
+ALDX.US,D,20231107,000000,2.28,2.77,2.26,2.77,3851190,0
+ALDX.US,D,20231108,000000,2.67,2.9,2.52,2.61,2793560,0
+ALDX.US,D,20231109,000000,2.58,2.6,2.32,2.355,1574209,0
+ALDX.US,D,20231110,000000,2.37,2.37,2.2,2.285,881146,0
+ALDX.US,D,20231113,000000,2.31,2.46,2.23,2.46,830866,0
+ALDX.US,D,20231114,000000,2.46,2.59,2.46,2.58,1279609,0
+ALDX.US,D,20231115,000000,2.55,2.695,2.51,2.52,1093812,0
+ALDX.US,D,20231116,000000,2.57,2.58,2.43,2.49,1027680,0
+ALDX.US,D,20231117,000000,2.5,2.93,2.483,2.85,2154582,0
+ALDX.US,D,20231120,000000,2.8,2.8699,2.6301,2.66,1440137,0
+ALDX.US,D,20231121,000000,2.69,2.7,2.44,2.44,1019546,0
+ALDX.US,D,20231122,000000,2.45,2.62,2.45,2.53,952948,0
+ALDX.US,D,20231124,000000,2.59,2.65,2.51,2.53,428967,0
+ALDX.US,D,20231127,000000,2.5,2.63,2.43,2.62,1295898,0
+ALDX.US,D,20231128,000000,2.52,2.73,2.47,2.7,1442710,0
+ALDX.US,D,20231129,000000,2.69,2.96,2.69,2.77,1124241,0
+ALDX.US,D,20231130,000000,2.77,2.9,2.77,2.77,1890693,0
+ALDX.US,D,20231201,000000,2.82,2.9,2.69,2.86,909243,0
+ALDX.US,D,20231204,000000,2.84,3.365,2.84,3.27,2119956,0
+ALDX.US,D,20231205,000000,3.28,3.36,3.09,3.12,1301823,0
+ALDX.US,D,20231206,000000,3.21,3.25,3.045,3.15,828632,0
+ALDX.US,D,20231207,000000,3.18,3.27,3.13,3.24,620685,0
+ALDX.US,D,20231208,000000,3.22,3.34,3.15,3.16,792883,0
+ALDX.US,D,20231211,000000,3.18,3.1806,2.835,2.85,1132950,0
+ALDX.US,D,20231212,000000,2.92,2.95,2.75,2.87,1151611,0
+ALDX.US,D,20231213,000000,2.86,3.08,2.73,3.08,1256048,0
+ALDX.US,D,20231214,000000,3.13,3.26,2.93,2.98,1655210,0
+ALDX.US,D,20231215,000000,2.99,3.095,2.925,3.02,4862145,0
+ALDX.US,D,20231218,000000,3.06,3.16,2.95,2.96,1128606,0
+ALDX.US,D,20231219,000000,3.44,3.58,3.055,3.51,10765523,0
+ALDX.US,D,20231220,000000,3.34,3.71,3.25,3.36,2153938,0
+ALDX.US,D,20231221,000000,3.37,3.53,3.27,3.35,1132984,0
+ALDX.US,D,20231222,000000,3.47,3.6377,3.4,3.48,1166126,0
+ALDX.US,D,20231226,000000,3.55,3.55,3.34,3.44,654429,0
+ALDX.US,D,20231227,000000,3.44,3.71,3.42,3.63,1234613,0
+ALDX.US,D,20231228,000000,3.63,3.77,3.51,3.61,922330,0
+ALDX.US,D,20231229,000000,3.57,3.64,3.46,3.51,900067,0
+ALDX.US,D,20240102,000000,3.46,3.69,3.4,3.54,955983,0
+ALDX.US,D,20240103,000000,3.5,3.54,3.295,3.35,755943,0
+ALDX.US,D,20240104,000000,3.38,3.42,3.26,3.34,550822,0
+ALDX.US,D,20240105,000000,3.28,3.32,3.18,3.23,655537,0
+ALDX.US,D,20240108,000000,3.21,3.36,3.09,3.35,902121,0
+ALDX.US,D,20240109,000000,3.31,3.39,3.27,3.37,480463,0
+ALDX.US,D,20240110,000000,3.36,3.49,3.24,3.34,453459,0
+ALDX.US,D,20240111,000000,3.28,3.295,3.13,3.2,506373,0
+ALDX.US,D,20240112,000000,3.25,3.37,3.195,3.21,385031,0
+ALDX.US,D,20240116,000000,3.15,3.31,3.1499,3.27,563995,0
+ALDX.US,D,20240117,000000,3.19,3.245,3.13,3.2,527654,0
+ALDX.US,D,20240118,000000,3.2,3.2,3.01,3.04,555237,0
+ALDX.US,D,20240119,000000,3.01,3.135,3.01,3.08,375483,0
+ALDX.US,D,20240122,000000,3.09,3.1699,3.005,3.09,617941,0
+ALDX.US,D,20240123,000000,3.15,3.17,2.99,3.07,421797,0
+ALDX.US,D,20240124,000000,3.1,3.1402,2.99,3,479729,0
+ALDX.US,D,20240125,000000,3.04,3.095,2.96,3.04,524093,0
+ALDX.US,D,20240126,000000,3.05,3.18,3.02,3.04,233872,0
+ALDX.US,D,20240129,000000,3.1,3.43,3.1,3.38,930980,0
+ALDX.US,D,20240130,000000,3.38,3.38,3.21,3.23,418001,0
+ALDX.US,D,20240131,000000,3.25,3.355,3.105,3.13,785515,0
+ALDX.US,D,20240201,000000,3.15,3.245,3.125,3.19,369838,0
+ALDX.US,D,20240202,000000,3.13,3.2,3.07,3.18,352063,0
+ALDX.US,D,20240205,000000,3.15,3.18,3.06,3.12,271249,0
+ALDX.US,D,20240206,000000,3.1,3.34,3.1,3.34,356009,0
+ALDX.US,D,20240207,000000,3.32,3.32,3.195,3.24,333827,0
+ALDX.US,D,20240208,000000,3.24,3.29,3.15,3.23,289609,0
+ALDX.US,D,20240209,000000,3.26,3.35,3.23,3.3,280020,0
+ALDX.US,D,20240212,000000,3.34,3.42,3.29,3.39,374704,0
+ALDX.US,D,20240213,000000,3.36,3.37,3.1519,3.18,522691,0
+ALDX.US,D,20240214,000000,3.22,3.4082,3.2013,3.4,372077,0
+ALDX.US,D,20240215,000000,3.42,3.6,3.39,3.6,555283,0
+ALDX.US,D,20240216,000000,3.58,3.68,3.525,3.59,501618,0
+ALDX.US,D,20240220,000000,3.51,3.7,3.42,3.44,414459,0
+ALDX.US,D,20240221,000000,3.42,3.4662,3.28,3.35,251300,0
+ALDX.US,D,20240222,000000,3.35,3.58,3.33,3.54,340847,0
+ALDX.US,D,20240223,000000,3.54,3.54,3.445,3.49,269491,0
+ALDX.US,D,20240226,000000,3.48,3.66,3.47,3.66,357447,0
+ALDX.US,D,20240227,000000,3.73,3.83,3.645,3.77,558846,0
+ALDX.US,D,20240228,000000,3.73,3.85,3.65,3.69,510548,0
+ALDX.US,D,20240229,000000,3.79,3.83,3.52,3.62,405916,0
+ALDX.US,D,20240301,000000,3.66,4.34,3.6201,4.22,1358441,0
+ALDX.US,D,20240304,000000,4.25,4.29,3.9807,4.07,608914,0
+ALDX.US,D,20240305,000000,4.1,4.15,3.91,3.93,368095,0
+ALDX.US,D,20240306,000000,3.97,3.99,3.885,3.93,285493,0
+ALDX.US,D,20240307,000000,3.94,3.99,3.8,3.85,448817,0
+ALDX.US,D,20240308,000000,3.78,3.85,3.47,3.62,791121,0
+ALDX.US,D,20240311,000000,3.64,3.685,3.25,3.25,768316,0
+ALDX.US,D,20240312,000000,3.27,3.31,2.99,3.005,666040,0
+ALDX.US,D,20240313,000000,2.96,3.0098,2.88,2.9,793172,0
+ALDX.US,D,20240314,000000,2.9,2.942,2.735,2.77,698635,0
+ALDX.US,D,20240315,000000,2.71,2.82,2.71,2.79,810006,0
+ALDX.US,D,20240318,000000,2.84,2.86,2.755,2.78,332988,0
+ALDX.US,D,20240319,000000,2.78,2.9,2.75,2.85,365941,0
+ALDX.US,D,20240320,000000,2.84,2.94,2.76,2.92,257104,0
+ALDX.US,D,20240321,000000,2.98,3.025,2.9,2.91,311068,0
+ALDX.US,D,20240322,000000,2.95,2.95,2.87,2.9,204814,0
+ALDX.US,D,20240325,000000,2.93,2.985,2.85,2.88,279071,0
+ALDX.US,D,20240326,000000,2.94,2.9592,2.89,2.92,259534,0
+ALDX.US,D,20240327,000000,2.95,3.135,2.885,3.08,310847,0
+ALDX.US,D,20240328,000000,3.12,3.4991,3.12,3.27,859171,0
+ALDX.US,D,20240401,000000,3.3,3.3682,3.1299,3.27,320449,0
+ALDX.US,D,20240402,000000,3.28,3.56,3.195,3.55,1063879,0
+ALDX.US,D,20240403,000000,3.65,4.22,3.61,4.15,2319447,0
+ALDX.US,D,20240404,000000,4.56,4.8802,4.35,4.685,2522264,0
+ALDX.US,D,20240405,000000,4.68,4.97,4.58,4.72,1471252,0
+ALDX.US,D,20240408,000000,4.95,4.955,4.295,4.38,1041406,0
+ALDX.US,D,20240409,000000,4.55,4.68,4.33,4.43,1050308,0
+ALDX.US,D,20240410,000000,4.3,4.3,4.095,4.25,643383,0
+ALDX.US,D,20240411,000000,4.3,4.48,4.22,4.4,589744,0
+ALDX.US,D,20240412,000000,4.36,4.47,4.19,4.25,582033,0
+ALDX.US,D,20240415,000000,4.26,4.33,4.05,4.16,496422,0
+ALDX.US,D,20240416,000000,4.02,4.1,3.8401,3.87,725191,0
+ALDX.US,D,20240417,000000,3.91,4.145,3.83,3.97,637496,0
+ALDX.US,D,20240418,000000,3.97,4.07,3.89,3.98,432657,0
+ALDX.US,D,20240419,000000,3.96,4.0102,3.79,3.86,429655,0
+ALDX.US,D,20240422,000000,3.91,4.04,3.81,3.93,372085,0
+ALDX.US,D,20240423,000000,3.94,4.18,3.8901,3.91,452310,0
+ALDX.US,D,20240424,000000,3.94,4,3.875,3.94,570606,0
+ALDX.US,D,20240425,000000,3.9,4.045,3.86,3.94,462606,0
+ALDX.US,D,20240426,000000,3.94,3.975,3.83,3.93,267876,0
+ALDX.US,D,20240429,000000,3.97,4.205,3.95,4.05,393326,0
+ALDX.US,D,20240430,000000,4.04,4.1,3.93,3.94,273896,0
+ALDX.US,D,20240501,000000,3.96,4.295,3.96,4.2,539277,0
+ALDX.US,D,20240502,000000,4.23,4.235,4.085,4.21,341823,0
+ALDX.US,D,20240503,000000,4.23,4.29,4.075,4.16,319625,0
+ALDX.US,D,20240506,000000,4.16,4.252,4.09,4.12,305736,0
+ALDX.US,D,20240507,000000,4.15,4.2351,4.03,4.17,296228,0
+ALDX.US,D,20240508,000000,4.16,4.165,4.045,4.07,204019,0
+ALDX.US,D,20240509,000000,4.05,4.095,3.93,3.94,329917,0
+ALDX.US,D,20240510,000000,3.99,3.99,3.73,3.77,391126,0
+ALDX.US,D,20240513,000000,3.83,3.905,3.655,3.7,388534,0
+ALDX.US,D,20240514,000000,3.72,4.181,3.72,4.17,612806,0
+ALDX.US,D,20240515,000000,4.25,4.38,4.135,4.17,384595,0
+ALDX.US,D,20240516,000000,4.17,4.22,4.06,4.09,163193,0
+ALDX.US,D,20240517,000000,4.1,4.11,3.93,3.95,214914,0
+ALDX.US,D,20240520,000000,3.96,4.08,3.9,4.03,245457,0
+ALDX.US,D,20240521,000000,3.96,4.15,3.93,3.94,285134,0
+ALDX.US,D,20240522,000000,3.93,3.99,3.84,3.87,227886,0
+ALDX.US,D,20240523,000000,3.91,3.92,3.775,3.79,314716,0
+ALDX.US,D,20240524,000000,3.82,3.95,3.75,3.91,260694,0
+ALDX.US,D,20240528,000000,3.97,3.98,3.7,3.79,310511,0
+ALDX.US,D,20240529,000000,3.73,3.8098,3.675,3.7,256031,0
+ALDX.US,D,20240530,000000,3.73,3.8,3.681,3.73,165944,0
+ALDX.US,D,20240531,000000,3.75,3.89,3.69,3.86,274081,0
+ALDX.US,D,20240603,000000,3.91,3.98,3.68,3.84,458171,0
+ALDX.US,D,20240604,000000,3.83,4.17,3.7801,4.09,426946,0
+ALDX.US,D,20240605,000000,4.09,4.24,4.05,4.18,187544,0
+ALDX.US,D,20240606,000000,4.2,4.21,3.96,3.96,175701,0
+ALDX.US,D,20240607,000000,3.91,4,3.85,3.86,225632,0
+ALDX.US,D,20240610,000000,3.85,3.885,3.77,3.87,197263,0
+ALDX.US,D,20240611,000000,3.83,3.87,3.76,3.77,342937,0
+ALDX.US,D,20240612,000000,3.87,4.045,3.845,3.89,377735,0
+ALDX.US,D,20240613,000000,3.94,4.05,3.84,3.86,162056,0
+ALDX.US,D,20240614,000000,3.82,3.88,3.65,3.73,396962,0
+ALDX.US,D,20240617,000000,3.75,3.77,3.65,3.68,336519,0
+ALDX.US,D,20240618,000000,3.68,3.8,3.59,3.63,429419,0
+ALDX.US,D,20240620,000000,3.59,3.6,3.14,3.395,595449,0
+ALDX.US,D,20240621,000000,3.4,3.55,3.39,3.48,321560,0
+ALDX.US,D,20240624,000000,3.53,3.56,3.29,3.29,260568,0
+ALDX.US,D,20240625,000000,3.27,3.39,3.26,3.33,256192,0
+ALDX.US,D,20240626,000000,3.29,3.347,3.17,3.25,390358,0
+ALDX.US,D,20240627,000000,3.25,3.47,3.25,3.4,211642,0
+ALDX.US,D,20240628,000000,3.41,3.4599,3.29,3.31,2213761,0
+ALDX.US,D,20240701,000000,3.28,3.38,3.21,3.25,295450,0
+ALDX.US,D,20240702,000000,3.28,3.29,3.16,3.25,238595,0
+ALDX.US,D,20240703,000000,3.22,3.3,3.15,3.2,164575,0
+ALDX.US,D,20240705,000000,3.2,3.2,3.1,3.19,221582,0
+ALDX.US,D,20240708,000000,3.21,3.34,3.2,3.31,240083,0
+ALDX.US,D,20240709,000000,3.31,3.59,3.31,3.4,250279,0
+ALDX.US,D,20240710,000000,3.41,3.45,3.3,3.4,123504,0
+ALDX.US,D,20240711,000000,3.42,3.71,3.42,3.64,336023,0
+ALDX.US,D,20240712,000000,3.7,3.94,3.68,3.86,320190,0
+ALDX.US,D,20240715,000000,3.86,3.97,3.73,3.96,218711,0
+ALDX.US,D,20240716,000000,4,4.39,3.99,4.3,600118,0
+ALDX.US,D,20240717,000000,4.21,4.36,3.99,4.07,402615,0
+ALDX.US,D,20240718,000000,4.04,4.2,3.85,3.87,223959,0
+ALDX.US,D,20240719,000000,3.87,3.96,3.81,3.82,187651,0
+ALDX.US,D,20240722,000000,3.87,3.96,3.77,3.87,209729,0
+ALDX.US,D,20240723,000000,3.86,4.11,3.8256,4.01,256560,0
+ALDX.US,D,20240724,000000,4.01,4.08,3.89,3.91,249557,0
+ALDX.US,D,20240725,000000,3.94,4.1,3.9399,4.09,228981,0
+ALDX.US,D,20240726,000000,4.18,4.21,4.0845,4.15,200009,0
+ALDX.US,D,20240729,000000,4.14,4.22,3.94,3.94,154934,0
+ALDX.US,D,20240730,000000,3.96,4.0786,3.81,3.95,190848,0
+ALDX.US,D,20240731,000000,3.95,4.08,3.82,3.94,354810,0
+ALDX.US,D,20240801,000000,3.97,3.97,3.66,3.71,264960,0
+ALDX.US,D,20240802,000000,3.49,3.74,3.3,3.515,325702,0
+ALDX.US,D,20240805,000000,3.26,3.41,3.14,3.225,521922,0
+ALDX.US,D,20240806,000000,3.34,3.5,3.21,3.44,318159,0
+ALDX.US,D,20240807,000000,3.47,3.51,3.21,3.26,547537,0
+ALDX.US,D,20240808,000000,3.65,4.77,3.32,4.19,4759059,0
+ALDX.US,D,20240809,000000,4.19,5.19,4.19,5.1,2333130,0
+ALDX.US,D,20240812,000000,5.1,5.19,4.4442,4.75,1138880,0
+ALDX.US,D,20240813,000000,4.62,4.88,4.6163,4.71,529253,0
+ALDX.US,D,20240814,000000,4.71,4.77,4.53,4.69,334450,0
+ALDX.US,D,20240815,000000,4.77,5.34,4.75,5.25,731819,0
+ALDX.US,D,20240816,000000,5.23,5.4459,5.005,5.07,427781,0
+ALDX.US,D,20240819,000000,5.05,5.4,5.02,5.39,392278,0
+ALDX.US,D,20240820,000000,5.33,5.42,5.15,5.38,254706,0
+ALDX.US,D,20240821,000000,5.41,5.53,5.22,5.36,245937,0
+ALDX.US,D,20240822,000000,5.38,5.38,5.11,5.23,311413,0
+ALDX.US,D,20240823,000000,5.26,5.69,5.235,5.57,516878,0
+ALDX.US,D,20240826,000000,5.61,5.65,5.36,5.44,333870,0
+ALDX.US,D,20240827,000000,5.36,5.42,5.25,5.37,200987,0
+ALDX.US,D,20240828,000000,5.36,5.47,5.17,5.25,267176,0
+ALDX.US,D,20240829,000000,5.26,5.48,5.19,5.375,358329,0
+ALDX.US,D,20240830,000000,5.41,5.85,5.39,5.755,743437,0
+ALDX.US,D,20240903,000000,5.7,6.24,5.695,5.79,846990,0
+ALDX.US,D,20240904,000000,5.78,6.5,5.74,6.32,736089,0
+ALDX.US,D,20240905,000000,6.32,6.5476,6.18,6.32,532861,0
+ALDX.US,D,20240906,000000,6.2,6.3,5.9176,6.13,514001,0
+ALDX.US,D,20240909,000000,6.15,6.15,5.82,5.91,398144,0
+ALDX.US,D,20240910,000000,5.92,5.99,5.72,5.93,489320,0
+ALDX.US,D,20240911,000000,5.88,6.24,5.72,6.19,495577,0
+ALDX.US,D,20240912,000000,6.24,6.32,6.1,6.19,282174,0
+ALDX.US,D,20240913,000000,6.28,6.36,5.86,6.03,442545,0
+ALDX.US,D,20240916,000000,6.03,6.14,5.88,5.91,495976,0
+ALDX.US,D,20240917,000000,5.99,5.99,5.69,5.78,327090,0
+ALDX.US,D,20240918,000000,5.78,6.055,5.7001,5.87,317728,0
+ALDX.US,D,20240919,000000,6.07,6.1,5.86,6.04,279324,0
+ALDX.US,D,20240920,000000,6.02,6.02,5.7,5.89,863580,0
+ALDX.US,D,20240923,000000,5.9,5.9,5.5,5.58,393969,0
+ALDX.US,D,20240924,000000,5.68,5.77,5.585,5.65,529526,0
+ALDX.US,D,20240925,000000,5.67,5.74,5.39,5.4,486603,0
+ALDX.US,D,20240926,000000,5.49,5.62,5.37,5.37,423102,0
+ALDX.US,D,20240927,000000,5.44,5.67,5.37,5.5,509722,0
+ALDX.US,D,20240930,000000,5.45,5.61,5.26,5.39,1204850,0
+ALDX.US,D,20241001,000000,5.36,5.43,5.21,5.29,439361,0
+ALDX.US,D,20241002,000000,5.22,5.4199,5.16,5.3,381932,0
+ALDX.US,D,20241003,000000,5.35,5.35,5.12,5.23,425175,0
+ALDX.US,D,20241004,000000,5.27,5.38,5.2,5.34,360514,0
+ALDX.US,D,20241007,000000,5.34,5.48,5.215,5.28,317616,0
+ALDX.US,D,20241008,000000,5.32,5.35,5.17,5.25,361384,0
+ALDX.US,D,20241009,000000,5.3,5.37,5.17,5.22,352888,0
+ALDX.US,D,20241010,000000,5.11,5.335,5.03,5.32,375835,0
+ALDX.US,D,20241011,000000,5.32,5.41,5.26,5.37,417818,0
+ALDX.US,D,20241014,000000,5.41,5.465,5.29,5.44,348271,0
+ALDX.US,D,20241015,000000,5.5,5.51,5.28,5.36,343766,0
+ALDX.US,D,20241016,000000,5.38,5.7,5.34,5.56,442158,0
+ALDX.US,D,20241017,000000,5.6,5.7,5.49,5.55,224872,0
+ALDX.US,D,20241018,000000,5.59,5.82,5.55,5.7,324135,0
+ALDX.US,D,20241021,000000,5.63,5.7,5.48,5.53,408899,0
+ALDX.US,D,20241022,000000,5.59,6.1695,5.59,5.9,685901,0
+ALDX.US,D,20241023,000000,5.87,6.075,5.44,5.5,601953,0
+ALDX.US,D,20241024,000000,5.5,5.56,5.36,5.375,248653,0
+ALDX.US,D,20241025,000000,5.4,5.525,5.27,5.325,387445,0
+ALDX.US,D,20241028,000000,5.42,5.65,5.3901,5.62,318694,0
+ALDX.US,D,20241029,000000,5.67,5.715,5.37,5.42,508422,0
+ALDX.US,D,20241030,000000,5.38,5.52,5.31,5.34,334443,0
+ALDX.US,D,20241031,000000,5.31,5.34,5.16,5.26,335933,0
+ALDX.US,D,20241101,000000,5.29,5.38,5.21,5.36,223657,0
+ALDX.US,D,20241104,000000,5.34,5.39,5.09,5.18,329775,0
+ALDX.US,D,20241105,000000,5.12,5.275,4.93,5.27,354996,0
+ALDX.US,D,20241106,000000,5.54,5.74,5.24,5.4,574489,0
+ALDX.US,D,20241107,000000,5.39,5.5,5.2401,5.34,345980,0
+ALDX.US,D,20241108,000000,5.37,5.575,5.25,5.52,337791,0
+ALDX.US,D,20241111,000000,5.55,5.6411,5.425,5.49,350648,0
+ALDX.US,D,20241112,000000,5.42,5.42,4.57,4.755,795552,0
+ALDX.US,D,20241113,000000,4.83,4.83,4.381,4.41,829936,0
+ALDX.US,D,20241114,000000,4.42,4.51,4.16,4.27,686820,0
+ALDX.US,D,20241115,000000,4.29,4.3302,4.09,4.21,625242,0
+ALDX.US,D,20241118,000000,4.9,5.12,4.32,4.7,2084823,0
+ALDX.US,D,20241119,000000,4.64,5,4.64,4.94,705819,0
+ALDX.US,D,20241120,000000,4.89,5.01,4.695,4.76,608087,0
+ALDX.US,D,20241121,000000,4.81,5.005,4.66,4.81,392932,0
+ALDX.US,D,20241122,000000,4.78,5,4.69,4.85,688174,0
+ALDX.US,D,20241125,000000,4.96,5.0034,4.8136,4.97,611917,0
+ALDX.US,D,20241126,000000,4.95,4.96,4.74,4.8,432362,0
+ALDX.US,D,20241127,000000,4.82,4.9512,4.78,4.94,284963,0
+ALDX.US,D,20241129,000000,4.98,5.02,4.8496,4.9,230748,0
+ALDX.US,D,20241202,000000,4.91,4.92,4.78,4.82,422765,0
+ALDX.US,D,20241203,000000,4.82,4.92,4.72,4.74,397485,0
+ALDX.US,D,20241204,000000,4.76,4.98,4.69,4.96,509498,0
+ALDX.US,D,20241205,000000,5,5.24,4.92,4.95,573399,0
+ALDX.US,D,20241206,000000,4.99,5.33,4.96,5.22,404539,0
+ALDX.US,D,20241209,000000,5.23,5.3,5.05,5.23,353473,0
+ALDX.US,D,20241210,000000,5.22,5.45,5.18,5.29,333595,0
+ALDX.US,D,20241211,000000,5.35,5.46,5.085,5.37,329765,0
+ALDX.US,D,20241212,000000,5.35,5.4,4.96,5.01,369097,0
+ALDX.US,D,20241213,000000,4.95,5.16,4.88,4.9,303196,0
+ALDX.US,D,20241216,000000,4.91,5.18,4.82,5.06,442620,0
+ALDX.US,D,20241217,000000,5.04,5.42,5.03,5.33,557878,0
+ALDX.US,D,20241218,000000,5.35,5.45,4.75,4.88,489237,0
+ALDX.US,D,20241219,000000,4.85,5.08,4.805,4.86,365138,0
+ALDX.US,D,20241220,000000,4.81,5.02,4.79,4.88,430457,0
+ALDX.US,D,20241223,000000,4.86,4.86,4.7,4.79,219376,0
+ALDX.US,D,20241224,000000,4.74,4.83,4.67,4.755,199281,0
+ALDX.US,D,20241226,000000,4.77,5.065,4.69,5.02,437338,0
+ALDX.US,D,20241227,000000,5.1,5.24,4.83,4.94,362371,0
+ALDX.US,D,20241230,000000,4.92,5.11,4.77,5.02,524948,0
+ALDX.US,D,20241231,000000,5.08,5.16,4.86,4.99,1143282,0
+ALDX.US,D,20250102,000000,5.06,5.29,5.01,5.22,463474,0
+ALDX.US,D,20250103,000000,5.23,5.58,5.23,5.45,429463,0
+ALDX.US,D,20250106,000000,5.5,5.505,5.265,5.27,365290,0
+ALDX.US,D,20250107,000000,5.27,5.36,5.065,5.11,387605,0
+ALDX.US,D,20250108,000000,5.1,5.2184,4.95,5.11,285178,0
+ALDX.US,D,20250110,000000,5.01,5.05,4.88,4.94,503350,0
+ALDX.US,D,20250113,000000,4.9,4.93,4.66,4.77,361050,0
+ALDX.US,D,20250114,000000,4.8,4.87,4.67,4.7,306194,0
+ALDX.US,D,20250115,000000,4.8,5.05,4.7601,5.025,362146,0
+ALDX.US,D,20250116,000000,5.02,5.02,4.76,4.78,285092,0
+ALDX.US,D,20250117,000000,4.82,4.8896,4.74,4.84,274810,0
+ALDX.US,D,20250121,000000,4.89,4.93,4.75,4.89,309106,0
+ALDX.US,D,20250122,000000,4.88,5.1001,4.835,5.03,313197,0
+ALDX.US,D,20250123,000000,4.99,5.09,4.89,5.03,256218,0
+ALDX.US,D,20250124,000000,4.99,5.15,4.94,5.12,391996,0
+ALDX.US,D,20250127,000000,5.09,5.21,4.98,5.03,359642,0
+ALDX.US,D,20250128,000000,5.04,5.3,4.95,5.23,271274,0
+ALDX.US,D,20250129,000000,5.17,5.3,5.04,5.18,286430,0
+ALDX.US,D,20250130,000000,5.26,5.53,5.25,5.4,285619,0
+ALDX.US,D,20250131,000000,5.39,5.585,5.215,5.24,325410,0
+ALDX.US,D,20250203,000000,5.06,5.2982,5.0279,5.17,212243,0
+ALDX.US,D,20250204,000000,5.15,5.38,5.15,5.35,190963,0
+ALDX.US,D,20250205,000000,5.38,5.72,5.3,5.71,367769,0
+ALDX.US,D,20250206,000000,5.73,6.15,5.71,6,606144,0
+ALDX.US,D,20250207,000000,6,6.07,5.79,5.93,408751,0
+ALDX.US,D,20250210,000000,5.97,6.19,5.904,5.99,401086,0
+ALDX.US,D,20250211,000000,5.95,5.9899,5.7301,5.935,340401,0
+ALDX.US,D,20250212,000000,5.81,6.075,5.81,6.025,246794,0
+ALDX.US,D,20250213,000000,6.06,6.48,5.9112,6.47,439337,0
+ALDX.US,D,20250214,000000,6.5,6.61,6.44,6.49,345308,0
+ALDX.US,D,20250218,000000,6.55,6.92,6.5184,6.61,570809,0
+ALDX.US,D,20250219,000000,6.59,6.835,6.49,6.78,362457,0
+ALDX.US,D,20250220,000000,6.78,6.82,6.585,6.72,266980,0
+ALDX.US,D,20250221,000000,6.83,6.83,6.61,6.69,370460,0
+ALDX.US,D,20250224,000000,6.73,6.73,6.48,6.51,462885,0
+ALDX.US,D,20250225,000000,6.51,6.59,6.3,6.5,500481,0
+ALDX.US,D,20250226,000000,6.52,6.72,6.4134,6.59,253424,0
+ALDX.US,D,20250227,000000,6.59,6.69,6.15,6.34,529966,0
+ALDX.US,D,20250228,000000,6.29,6.34,4.78,5.11,1825292,0
+ALDX.US,D,20250303,000000,5.24,6.52,5.24,6.06,1407855,0
+ALDX.US,D,20250304,000000,5.92,6.39,5.63,6.17,902737,0
+ALDX.US,D,20250305,000000,6.19,6.29,5.85,6.15,521223,0
+ALDX.US,D,20250306,000000,5.99,6.35,5.99,6.29,480404,0
+ALDX.US,D,20250307,000000,6.28,6.61,6.18,6.35,569237,0
+ALDX.US,D,20250310,000000,6.31,6.66,6.18,6.62,747124,0
+ALDX.US,D,20250311,000000,6.66,6.96,6.58,6.92,643886,0
+ALDX.US,D,20250312,000000,7.005,7.2,6.7942,6.98,639914,0
+ALDX.US,D,20250313,000000,6.9,7.14,6.785,6.81,754547,0
+ALDX.US,D,20250314,000000,6.83,7.08,6.81,6.91,581828,0
+ALDX.US,D,20250317,000000,6.99,7.01,6.16,6.31,990936,0
+ALDX.US,D,20250318,000000,6.32,6.86,6.27,6.665,678559,0
+ALDX.US,D,20250319,000000,6.69,6.69,6.22,6.58,523402,0
+ALDX.US,D,20250320,000000,6.5,6.87,6.435,6.72,460775,0
+ALDX.US,D,20250321,000000,6.62,6.78,6.52,6.58,675335,0
+ALDX.US,D,20250324,000000,6.61,6.8,6.3,6.61,622457,0
+ALDX.US,D,20250325,000000,6.61,6.8094,6.49,6.68,799881,0
+ALDX.US,D,20250326,000000,6.66,6.67,6.26,6.3,781014,0
+ALDX.US,D,20250327,000000,6.31,6.59,6.2,6.26,1440488,0
+ALDX.US,D,20250328,000000,6.25,6.73,6.15,6.67,1144362,0
+ALDX.US,D,20250331,000000,6.53,6.55,5.62,5.75,2968137,0
+ALDX.US,D,20250401,000000,5.8,5.9099,5.04,5.475,2209583,0
+ALDX.US,D,20250402,000000,5.4,5.8799,5.22,5.325,2152886,0
+ALDX.US,D,20250403,000000,1.445,1.78,1.14,1.42,22268928,0
+ALDX.US,D,20250404,000000,1.4,2,1.38,1.89,13065474,0
+ALDX.US,D,20250407,000000,1.8,1.99,1.6,1.95,4635261,0
+ALDX.US,D,20250408,000000,2.05,2.32,1.865,1.92,3758531,0
+ALDX.US,D,20250409,000000,1.83,2.03,1.72,1.94,2862981,0
+ALDX.US,D,20250410,000000,1.91,1.96,1.8,1.89,1597170,0
+ALDX.US,D,20250411,000000,1.88,1.94,1.79,1.91,1719560,0
+ALDX.US,D,20250414,000000,1.94,2.18,1.94,2.12,2120432,0
+ALDX.US,D,20250415,000000,2.12,2.36,2.09,2.2,2208692,0
+ALDX.US,D,20250416,000000,2.19,2.23,1.99,2.01,1367420,0
+ALDX.US,D,20250417,000000,2.03,2.225,2.03,2.19,1882474,0
+ALDX.US,D,20250421,000000,2.16,2.355,2.13,2.24,1116476,0
+ALDX.US,D,20250422,000000,2.26,2.4,2.25,2.32,1123898,0
+ALDX.US,D,20250423,000000,2.39,2.53,2.36,2.42,1060276,0
+ALDX.US,D,20250424,000000,2.44,2.665,2.38,2.65,1170137,0
+ALDX.US,D,20250425,000000,2.78,2.8037,2.5839,2.66,1376223,0
+ALDX.US,D,20250428,000000,2.67,2.82,2.605,2.76,911043,0
+ALDX.US,D,20250429,000000,2.76,2.77,2.6301,2.69,997651,0
+ALDX.US,D,20250430,000000,2.68,2.695,2.57,2.65,750277,0
+ALDX.US,D,20250501,000000,2.67,2.74,2.38,2.71,1718778,0
+ALDX.US,D,20250502,000000,2.71,2.89,2.65,2.81,894973,0
+ALDX.US,D,20250505,000000,2.8,2.82,2.665,2.7,1114133,0
+ALDX.US,D,20250506,000000,2.415,2.43,2.02,2.1,4566499,0
+ALDX.US,D,20250507,000000,2.17,2.17,1.9,2.01,2248584,0
+ALDX.US,D,20250508,000000,2.03,2.17,1.93,2.16,1665290,0
+ALDX.US,D,20250509,000000,2.17,2.3,2.14,2.18,1093390,0
+ALDX.US,D,20250512,000000,2.28,2.313,2.16,2.21,1161025,0
+ALDX.US,D,20250513,000000,2.22,2.26,2.075,2.08,1317725,0
+ALDX.US,D,20250514,000000,2.09,2.18,1.985,2.17,1104177,0
+ALDX.US,D,20250515,000000,2.19,2.2,2.05,2.16,518749,0
+ALDX.US,D,20250516,000000,2.1,2.17,2.08,2.16,809747,0
+ALDX.US,D,20250519,000000,2.15,2.42,2.15,2.42,875280,0
+ALDX.US,D,20250520,000000,2.38,2.4,2.23,2.36,783722,0
+ALDX.US,D,20250521,000000,2.32,2.395,2.22,2.25,834952,0
+ALDX.US,D,20250522,000000,2.25,2.325,2.21,2.25,520747,0
+ALDX.US,D,20250523,000000,2.22,2.31,2.15,2.22,705572,0
+ALDX.US,D,20250527,000000,2.26,2.3,2.18,2.2,692744,0
+ALDX.US,D,20250528,000000,2.2,2.25,2.17,2.22,412037,0
+ALDX.US,D,20250529,000000,2.26,2.3,2.17,2.28,601283,0
+ALDX.US,D,20250530,000000,2.26,2.26,2.1,2.15,1280996,0
+ALDX.US,D,20250602,000000,2.14,2.2124,2.08,2.12,1001375,0
+ALDX.US,D,20250603,000000,2.12,2.38,2.115,2.35,915705,0
+ALDX.US,D,20250604,000000,2.33,2.52,2.33,2.47,700255,0
+ALDX.US,D,20250605,000000,2.46,2.535,2.415,2.45,537208,0
+ALDX.US,D,20250606,000000,2.51,2.67,2.47,2.66,662050,0
+ALDX.US,D,20250609,000000,2.68,2.72,2.61,2.67,533349,0
+ALDX.US,D,20250610,000000,2.7,2.87,2.67,2.685,730142,0
+ALDX.US,D,20250611,000000,2.7,3.04,2.665,2.96,1043996,0
+ALDX.US,D,20250612,000000,2.925,3.075,2.9,2.93,744414,0
+ALDX.US,D,20250613,000000,2.85,2.945,2.75,2.78,1184124,0
+ALDX.US,D,20250616,000000,2.81,3.035,2.6,3.02,1160723,0
+ALDX.US,D,20250617,000000,3.05,3.2399,2.97,3.09,930278,0
+ALDX.US,D,20250618,000000,3.07,3.2,3.01,3.17,690724,0
+ALDX.US,D,20250620,000000,3.23,3.29,3.005,3.05,803038,0
+ALDX.US,D,20250623,000000,3.035,3.155,2.95,3.085,588354,0
+ALDX.US,D,20250624,000000,3.079,3.37,3,3.35,685227,0
+ALDX.US,D,20250625,000000,3.34,3.64,3.29,3.51,1248502,0
+ALDX.US,D,20250626,000000,3.68,3.93,3.515,3.87,1958083,0
+ALDX.US,D,20250627,000000,3.97,3.995,3.735,3.79,2539460,0
+ALDX.US,D,20250630,000000,3.82,3.975,3.675,3.83,1514090,0
+ALDX.US,D,20250701,000000,3.79,4.035,3.73,3.93,922977,0
+ALDX.US,D,20250702,000000,3.98,4.21,3.94,4,1504630,0
+ALDX.US,D,20250703,000000,4.02,4.335,4,4.3,757113,0
+ALDX.US,D,20250707,000000,4.26,4.43,4.1643,4.35,908729,0
+ALDX.US,D,20250708,000000,4.38,4.44,4.12,4.33,1099539,0
+ALDX.US,D,20250709,000000,4.4,4.6,4.34,4.52,1754980,0
+ALDX.US,D,20250710,000000,4.5,4.92,4.435,4.8,1410924,0
+ALDX.US,D,20250711,000000,4.74,4.81,4.55,4.65,1383108,0
+ALDX.US,D,20250714,000000,4.66,5.04,4.64,5.01,1220585,0
+ALDX.US,D,20250715,000000,5.05,5.09,4.81,4.97,1175370,0
+ALDX.US,D,20250716,000000,5,5.18,4.9425,5.16,717843,0
+ALDX.US,D,20250717,000000,5.2,5.4093,4.88,5.03,1928583,0
+ALDX.US,D,20250718,000000,5.17,5.6552,5.15,5.39,1773504,0
+ALDX.US,D,20250721,000000,5.37,5.47,5.235,5.39,1436566,0
+ALDX.US,D,20250722,000000,5.39,5.4,5.21,5.36,937737,0
+ALDX.US,D,20250723,000000,5.39,5.6199,5.37,5.53,880566,0
+ALDX.US,D,20250724,000000,5.53,5.62,5.39,5.44,979947,0
+ALDX.US,D,20250725,000000,5.42,5.47,5.125,5.17,1755343,0
+ALDX.US,D,20250728,000000,5.15,5.37,5.12,5.32,904745,0
+ALDX.US,D,20250729,000000,5.3,5.32,5.02,5.09,1220635,0
+ALDX.US,D,20250730,000000,5.14,5.3493,5,5.05,965979,0
+ALDX.US,D,20250731,000000,5.06,5.15,4.94,4.99,780217,0
+ALDX.US,D,20250801,000000,4.9,4.92,4.23,4.81,1511276,0
+ALDX.US,D,20250804,000000,4.9,5.225,4.8,5.08,1041052,0
+ALDX.US,D,20250805,000000,5.07,5.23,4.99,5.16,1274506,0
+ALDX.US,D,20250806,000000,5.18,5.29,5.05,5.22,715815,0
+ALDX.US,D,20250807,000000,5.28,5.31,5.08,5.17,606579,0
+ALDX.US,D,20250808,000000,5.16,5.315,4.99,5.26,1314032,0
+ALDX.US,D,20250811,000000,5.26,5.37,5.04,5.25,1033343,0
+ALDX.US,D,20250812,000000,5.3,5.49,5.267,5.36,830609,0
+ALDX.US,D,20250813,000000,5.37,5.49,5.28,5.37,869020,0
+ALDX.US,D,20250814,000000,5.29,5.41,5.205,5.3,574598,0
+ALDX.US,D,20250815,000000,5.31,5.4,5.25,5.39,913416,0
+ALDX.US,D,20250818,000000,5.43,5.65,5.38,5.44,739004,0
+ALDX.US,D,20250819,000000,5.44,5.73,5.34,5.6,1185061,0
+ALDX.US,D,20250820,000000,5.59,5.6753,5.5,5.63,501378,0
+ALDX.US,D,20250821,000000,5.57,5.965,5.5631,5.88,884392,0
+ALDX.US,D,20250822,000000,5.89,6.05,5.66,5.81,1026475,0
+ALDX.US,D,20250825,000000,5.82,5.89,5.68,5.77,561896,0
+ALDX.US,D,20250826,000000,5.81,5.915,5.75,5.89,521689,0
+ALDX.US,D,20250827,000000,5.87,5.89,5.74,5.85,476119,0
+ALDX.US,D,20250828,000000,5.91,6.175,5.8401,5.86,995768,0
+ALDX.US,D,20250829,000000,5.86,5.9114,5.69,5.84,453359,0
+ALDX.US,D,20250902,000000,5.82,5.905,5.72,5.75,452144,0
+ALDX.US,D,20250903,000000,5.69,5.93,5.65,5.83,514344,0
+ALDX.US,D,20250904,000000,5.82,5.88,5.5,5.53,1550263,0
+ALDX.US,D,20250905,000000,5.56,5.7,5.385,5.56,1063073,0
+ALDX.US,D,20250908,000000,5.54,5.795,5.415,5.7,673238,0
+ALDX.US,D,20250909,000000,5.7,5.77,5.62,5.76,1012596,0
+ALDX.US,D,20250910,000000,5.81,5.875,5.475,5.54,613480,0
+ALDX.US,D,20250911,000000,5.54,5.825,5.49,5.56,734933,0
+ALDX.US,D,20250912,000000,5.56,5.62,5.375,5.39,661034,0
+ALDX.US,D,20250915,000000,5.41,5.43,4.96,5.09,1599523,0
+ALDX.US,D,20250916,000000,5.145,5.23,4.94,4.96,796480,0
+ALDX.US,D,20250917,000000,4.97,5.1051,4.88,4.9,846509,0
+ALDX.US,D,20250918,000000,4.94,5.105,4.94,5.01,746543,0
+ALDX.US,D,20250919,000000,5.05,5.05,4.78,4.93,1501350,0
+ALDX.US,D,20250922,000000,4.93,5.01,4.875,4.95,860191,0
+ALDX.US,D,20250923,000000,4.97,5.16,4.93,5.11,672118,0
+ALDX.US,D,20250924,000000,5.15,5.26,4.975,5.01,559002,0
+ALDX.US,D,20250925,000000,5.01,5.01,4.86,4.95,421467,0
+ALDX.US,D,20250926,000000,4.96,5.13,4.91,5.07,590517,0
+ALDX.US,D,20250929,000000,5.15,5.31,5.13,5.21,501751,0
+ALDX.US,D,20250930,000000,5.22,5.23,5.125,5.22,398518,0
+ALDX.US,D,20251001,000000,5.17,5.43,5.17,5.24,411371,0
+ALDX.US,D,20251002,000000,5.27,5.3588,5.18,5.32,410808,0
+ALDX.US,D,20251003,000000,5.36,5.75,5.28,5.74,1030267,0
+ALDX.US,D,20251006,000000,5.78,5.78,5.365,5.51,705922,0
+ALDX.US,D,20251007,000000,5.51,5.66,5.44,5.61,647373,0
+ALDX.US,D,20251008,000000,5.64,5.77,5.451,5.62,923319,0
+ALDX.US,D,20251009,000000,5.68,5.78,5.64,5.67,676681,0
+ALDX.US,D,20251010,000000,5.66,5.71,5.36,5.39,981720,0
+ALDX.US,D,20251013,000000,5.4,5.47,5.12,5.25,781632,0
+ALDX.US,D,20251014,000000,5.18,5.36,5.12,5.34,393034,0
+ALDX.US,D,20251015,000000,5.34,5.68,5.34,5.66,818633,0
+ALDX.US,D,20251016,000000,5.72,5.79,5.39,5.39,602186,0
+ALDX.US,D,20251017,000000,5.36,5.44,5.24,5.26,562557,0
+ALDX.US,D,20251020,000000,5.34,5.46,5.26,5.44,585050,0
+ALDX.US,D,20251021,000000,5.44,5.55,5.24,5.51,638281,0
+ALDX.US,D,20251022,000000,5.49,5.52,5.06,5.19,759890,0
+ALDX.US,D,20251023,000000,5.19,5.26,5.11,5.18,333457,0
+ALDX.US,D,20251024,000000,5.25,5.285,5.18,5.24,310370,0
+ALDX.US,D,20251027,000000,5.28,5.4,5.18,5.23,510909,0
+ALDX.US,D,20251028,000000,5.13,5.35,4.696,5.14,1259662,0
+ALDX.US,D,20251029,000000,5.11,5.225,5,5.055,491625,0
+ALDX.US,D,20251030,000000,5.01,5.15,4.895,5.03,1045790,0
+ALDX.US,D,20251031,000000,5.01,5.11,4.85,5.07,568796,0
+ALDX.US,D,20251103,000000,5.07,5.24,5.04,5.23,639694,0
+ALDX.US,D,20251104,000000,5.14,5.27,4.89,4.92,558642,0
+ALDX.US,D,20251105,000000,4.92,5.01,4.84,4.93,370370,0
+ALDX.US,D,20251106,000000,4.94,4.95,4.8,4.81,626256,0
+ALDX.US,D,20251107,000000,4.81,4.84,4.525,4.69,644864,0
+ALDX.US,D,20251110,000000,4.74,5.15,4.71,5.13,1084140,0
+ALDX.US,D,20251111,000000,5.13,5.285,5,5.23,526358,0
+ALDX.US,D,20251112,000000,5.21,5.35,5.18,5.3,857999,0
+ALDX.US,D,20251113,000000,5.27,5.27,4.985,5.02,705503,0
+ALDX.US,D,20251114,000000,4.94,5.185,4.92,5.05,580270,0
+ALDX.US,D,20251117,000000,5.05,5.135,4.85,4.95,622206,0
+ALDX.US,D,20251118,000000,4.95,4.99,4.795,4.91,613033,0
+ALDX.US,D,20251119,000000,4.89,4.93,4.725,4.86,504589,0
+ALDX.US,D,20251120,000000,4.99,5.04,4.71,4.73,560401,0
+ALDX.US,D,20251121,000000,4.71,5.065,4.695,4.96,647708,0
+ALDX.US,D,20251124,000000,4.97,5.3,4.95,5.23,864658,0
+ALDX.US,D,20251125,000000,5.25,5.345,5.175,5.26,1115820,0
+ALDX.US,D,20251126,000000,5.27,5.6452,5.23,5.59,1326674,0
+ALDX.US,D,20251128,000000,5.6,5.68,5.45,5.48,626822,0
+ALDX.US,D,20251201,000000,5.42,5.458,5.185,5.24,917447,0
+ALDX.US,D,20251202,000000,5.22,5.25,4.84,4.87,1680709,0
+ALDX.US,D,20251203,000000,4.97,5.05,4.71,4.87,1496340,0
+ALDX.US,D,20251204,000000,4.89,5.02,4.81,4.88,895135,0
+ALDX.US,D,20251205,000000,4.88,4.98,4.67,4.7,822470,0
+ALDX.US,D,20251208,000000,4.75,5.04,4.75,4.95,1267147,0
+ALDX.US,D,20251209,000000,4.94,4.99,4.775,4.79,1705954,0
+ALDX.US,D,20251210,000000,4.77,4.81,4.675,4.79,838365,0
+ALDX.US,D,20251211,000000,4.81,4.835,4.565,4.59,1136359,0
+ALDX.US,D,20251212,000000,4.59,4.905,4.51,4.54,1301542,0
+ALDX.US,D,20251215,000000,4.62,4.7,3.97,3.99,2817524,0
+ALDX.US,D,20251216,000000,3.95,5.42,3.94,5.31,8519562,0
+ALDX.US,D,20251217,000000,5.375,5.43,5.14,5.25,2225828,0
+ALDX.US,D,20251218,000000,5.27,5.675,5,5.01,1768733,0
+ALDX.US,D,20251219,000000,5.02,5.1188,4.93,4.96,822772,0
+ALDX.US,D,20251222,000000,4.94,5.745,4.9,5.54,1456746,0
+ALDX.US,D,20251223,000000,5.5,5.5,5.005,5.05,1100086,0
+ALDX.US,D,20251224,000000,5.05,5.3488,4.9781,5.28,419907,0
+ALDX.US,D,20251226,000000,5.28,5.3256,5.1,5.31,508826,0
+ALDX.US,D,20251229,000000,5.26,5.31,5.13,5.17,418181,0
+ALDX.US,D,20251230,000000,5.16,5.26,5.035,5.15,507740,0
+ALDX.US,D,20251231,000000,5.17,5.255,5.11,5.18,554173,0
+ALDX.US,D,20260102,000000,5.12,5.205,4.65,4.67,1116654,0
+ALDX.US,D,20260105,000000,4.7,4.7585,4.14,4.24,1213800,0
+ALDX.US,D,20260106,000000,4.25,4.314,4.02,4.06,1118426,0
+ALDX.US,D,20260107,000000,4.08,4.27,4.06,4.16,883366,0
+ALDX.US,D,20260108,000000,4.11,4.2,4.045,4.18,548795,0
+ALDX.US,D,20260109,000000,4.24,4.3274,4.01,4.11,643792,0
+ALDX.US,D,20260112,000000,4.07,4.19,3.945,4.13,617506,0
+ALDX.US,D,20260113,000000,4.15,4.155,3.955,4.14,527608,0
+ALDX.US,D,20260114,000000,4.14,4.295,4.08,4.24,593911,0
+ALDX.US,D,20260115,000000,4.28,4.45,4.2,4.41,835656,0
+ALDX.US,D,20260116,000000,4.39,4.74,4.22,4.63,1634892,0
+ALDX.US,D,20260120,000000,4.52,4.825,4.39,4.75,1020051,0
+ALDX.US,D,20260121,000000,4.74,5.13,4.735,4.99,1192854,0
+ALDX.US,D,20260122,000000,5.01,5.39,4.965,5.22,958418,0
+ALDX.US,D,20260123,000000,5.21,5.43,5.0906,5.19,1256130,0
+ALDX.US,D,20260126,000000,5.16,5.31,5.0521,5.23,620338,0
+ALDX.US,D,20260127,000000,5.25,5.65,5.25,5.54,865517,0
+ALDX.US,D,20260128,000000,5.55,5.55,5.365,5.42,595851,0
+ALDX.US,D,20260129,000000,5.42,5.44,5.225,5.32,525360,0
+ALDX.US,D,20260130,000000,5.45,5.93,5.265,5.36,742864,0
+ALDX.US,D,20260202,000000,5.32,5.59,5.25,5.43,355991,0
+ALDX.US,D,20260203,000000,5.45,5.6,5.31,5.41,556486,0
+ALDX.US,D,20260204,000000,5.45,5.4785,4.92,5.22,935781,0
+ALDX.US,D,20260205,000000,5.145,5.44,5.075,5.09,607476,0
+ALDX.US,D,20260206,000000,5.21,5.61,5.15,5.53,974062,0
+ALDX.US,D,20260209,000000,5.53,5.655,5.41,5.56,365196,0
+ALDX.US,D,20260210,000000,5.57,5.67,5.45,5.48,588434,0
+ALDX.US,D,20260211,000000,5.5,5.52,5.28,5.32,910701,0
+ALDX.US,D,20260212,000000,5.35,5.56,5.155,5.25,1067851,0
+ALDX.US,D,20260213,000000,5.29,5.44,5.15,5.28,831703,0
+ALDX.US,D,20260217,000000,5.24,5.35,5.125,5.15,599399,0
+ALDX.US,D,20260218,000000,5.15,5.19,4.91,5.02,660068,0
diff --git a/daily/us/nasdaq stocks/1/anip.us.txt b/daily/us/nasdaq stocks/1/anip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43e5f57081c09f8be838ba121bfaf4b9911fd215
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anip.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANIP.US,D,20050225,000000,189.72,189.72,185.4,187.92,770,0
+ANIP.US,D,20050228,000000,191.16,191.16,181.44,181.8,1595,0
+ANIP.US,D,20050301,000000,181.8,181.8,174.96,174.96,2020,0
+ANIP.US,D,20050302,000000,177.48,190.08,176.4,178.2,2264,0
+ANIP.US,D,20050303,000000,181.08,183.24,176.76,177.84,997,0
+ANIP.US,D,20050304,000000,187.2,187.2,178.56,178.56,1703,0
+ANIP.US,D,20050307,000000,178.56,178.56,162,165.96,6183,0
+ANIP.US,D,20050308,000000,168.48,171,166.32,169.56,5914,0
+ANIP.US,D,20050309,000000,169.2,169.2,165.96,167.04,1067,0
+ANIP.US,D,20050310,000000,165.6,167.04,160.92,163.8,2011,0
+ANIP.US,D,20050311,000000,162,162,156.6,158.4,2045,0
+ANIP.US,D,20050314,000000,158.04,158.4,151.92,151.92,1736,0
+ANIP.US,D,20050315,000000,149.76,157.32,149.4,153.72,2753,0
+ANIP.US,D,20050316,000000,153.72,161.64,153,153,2645,0
+ANIP.US,D,20050317,000000,153,167.04,153,159.12,889,0
+ANIP.US,D,20050318,000000,159.48,180,159.12,167.04,2939,0
+ANIP.US,D,20050321,000000,170.28,172.08,158.4,162.36,825,0
+ANIP.US,D,20050322,000000,170.64,170.64,159.84,160.92,989,0
+ANIP.US,D,20050323,000000,159.48,160.92,156.24,159.12,358,0
+ANIP.US,D,20050324,000000,155.88,159.84,154.44,154.44,1445,0
+ANIP.US,D,20050328,000000,157.68,157.68,148.68,148.68,956,0
+ANIP.US,D,20050329,000000,148.68,165.24,140.4,141.12,2025,0
+ANIP.US,D,20050330,000000,141.12,145.44,138.96,141.48,2950,0
+ANIP.US,D,20050331,000000,140.4,154.8,140.4,144,3278,0
+ANIP.US,D,20050401,000000,147.24,154.08,144.72,146.16,3470,0
+ANIP.US,D,20050404,000000,149.4,155.16,147.6,147.96,3708,0
+ANIP.US,D,20050405,000000,147.6,152.64,145.44,147.96,2553,0
+ANIP.US,D,20050406,000000,155.16,159.12,149.4,151.92,783,0
+ANIP.US,D,20050407,000000,153,161.64,151.92,151.92,1070,0
+ANIP.US,D,20050408,000000,152.28,158.04,152.28,153.72,483,0
+ANIP.US,D,20050411,000000,154.8,156.6,150.84,150.84,881,0
+ANIP.US,D,20050412,000000,148.68,151.2,146.52,148.68,656,0
+ANIP.US,D,20050413,000000,149.4,149.4,145.8,145.8,800,0
+ANIP.US,D,20050414,000000,145.8,148.68,142.92,144.72,1489,0
+ANIP.US,D,20050415,000000,144.72,145.44,140.4,140.76,731,0
+ANIP.US,D,20050418,000000,141.12,142.2,134.28,135,4175,0
+ANIP.US,D,20050419,000000,135.72,137.88,133.56,137.88,1833,0
+ANIP.US,D,20050420,000000,139.68,151.2,135,139.68,2272,0
+ANIP.US,D,20050421,000000,142.2,145.8,139.32,144.36,797,0
+ANIP.US,D,20050422,000000,146.52,153.36,146.52,153,2375,0
+ANIP.US,D,20050425,000000,155.16,157.68,145.8,146.88,678,0
+ANIP.US,D,20050426,000000,147.6,147.6,141.48,142.92,861,0
+ANIP.US,D,20050427,000000,141.12,142.92,138.6,140.04,667,0
+ANIP.US,D,20050428,000000,139.32,141.48,138.6,140.04,570,0
+ANIP.US,D,20050429,000000,141.12,142.2,137.52,140.04,347,0
+ANIP.US,D,20050502,000000,138.96,140.04,131.76,135.36,1011,0
+ANIP.US,D,20050503,000000,135.72,138.6,133.2,136.08,2678,0
+ANIP.US,D,20050504,000000,136.08,139.68,131.76,135.36,397,0
+ANIP.US,D,20050505,000000,137.52,138.6,135.36,137.52,275,0
+ANIP.US,D,20050506,000000,140.04,140.76,134.28,137.16,458,0
+ANIP.US,D,20050509,000000,136.8,137.52,132.84,135,1192,0
+ANIP.US,D,20050510,000000,133.56,137.52,133.2,135,831,0
+ANIP.US,D,20050511,000000,136.8,137.88,134.28,137.88,470,0
+ANIP.US,D,20050512,000000,141.12,144,140.4,140.76,953,0
+ANIP.US,D,20050513,000000,142.2,144,140.4,140.4,1520,0
+ANIP.US,D,20050516,000000,141.84,149.76,141.84,146.16,1122,0
+ANIP.US,D,20050517,000000,149.4,150.48,143.28,144,1692,0
+ANIP.US,D,20050518,000000,144,144,140.4,140.76,1300,0
+ANIP.US,D,20050519,000000,143.28,144.72,138.96,141.84,1703,0
+ANIP.US,D,20050520,000000,144.36,147.6,143.28,143.64,1986,0
+ANIP.US,D,20050523,000000,146.16,148.68,138.96,141.84,1653,0
+ANIP.US,D,20050524,000000,139.68,140.4,133.92,137.16,2061,0
+ANIP.US,D,20050525,000000,138.96,141.84,137.52,138.6,247,0
+ANIP.US,D,20050526,000000,138.6,139.32,131.76,132.84,2403,0
+ANIP.US,D,20050527,000000,133.2,137.16,131.4,132.48,981,0
+ANIP.US,D,20050531,000000,134.64,140.04,133.2,133.2,2214,0
+ANIP.US,D,20050601,000000,133.2,142.92,133.2,137.16,3645,0
+ANIP.US,D,20050602,000000,136.8,141.84,134.64,138.96,1272,0
+ANIP.US,D,20050603,000000,141.84,142.2,135.36,137.52,795,0
+ANIP.US,D,20050606,000000,141.12,141.48,133.2,134.28,1186,0
+ANIP.US,D,20050607,000000,134.64,137.52,129.96,135,1895,0
+ANIP.US,D,20050608,000000,135.72,138.96,131.4,131.76,1350,0
+ANIP.US,D,20050609,000000,133.2,136.08,132.48,133.2,583,0
+ANIP.US,D,20050610,000000,133.2,133.92,130.68,131.4,550,0
+ANIP.US,D,20050613,000000,132.12,135.36,130.32,130.32,703,0
+ANIP.US,D,20050614,000000,130.32,131.04,130.32,131.04,747,0
+ANIP.US,D,20050615,000000,129.96,133.92,128.88,128.88,917,0
+ANIP.US,D,20050616,000000,128.88,128.88,121.68,127.08,3795,0
+ANIP.US,D,20050617,000000,125.28,126,122.4,123.12,1617,0
+ANIP.US,D,20050620,000000,124.92,124.92,115.92,119.52,2172,0
+ANIP.US,D,20050621,000000,114.12,119.88,112.32,113.4,1739,0
+ANIP.US,D,20050622,000000,113.4,122.04,113.4,117,1278,0
+ANIP.US,D,20050623,000000,120.6,121.32,117,119.16,1056,0
+ANIP.US,D,20050624,000000,122.04,123.12,117,118.8,1331,0
+ANIP.US,D,20050627,000000,118.8,122.76,117.36,118.8,378,0
+ANIP.US,D,20050628,000000,117.72,122.04,117,121.32,797,0
+ANIP.US,D,20050629,000000,124.92,135,122.04,128.16,2789,0
+ANIP.US,D,20050630,000000,132.48,135,127.8,134.64,1833,0
+ANIP.US,D,20050701,000000,136.8,147.24,136.8,141.12,3622,0
+ANIP.US,D,20050705,000000,144,144,134.28,137.88,1717,0
+ANIP.US,D,20050706,000000,149.4,150.48,140.04,142.56,9167,0
+ANIP.US,D,20050707,000000,139.32,162,139.32,151.92,3586,0
+ANIP.US,D,20050708,000000,151.92,153.36,147.6,147.6,1992,0
+ANIP.US,D,20050711,000000,149.4,159.84,149.4,151.92,1906,0
+ANIP.US,D,20050712,000000,155.16,158.04,149.4,156.6,1133,0
+ANIP.US,D,20050713,000000,156.96,159.12,137.52,140.4,11264,0
+ANIP.US,D,20050714,000000,139.68,139.68,127.8,137.88,3617,0
+ANIP.US,D,20050715,000000,137.88,140.76,134.64,138.6,589,0
+ANIP.US,D,20050718,000000,138.6,138.96,134.28,134.28,1361,0
+ANIP.US,D,20050719,000000,134.28,137.88,129.6,137.88,1608,0
+ANIP.US,D,20050720,000000,137.88,138.96,129.96,136.44,1858,0
+ANIP.US,D,20050721,000000,138.96,143.64,136.8,141.48,1164,0
+ANIP.US,D,20050722,000000,142.56,143.64,139.32,141.48,556,0
+ANIP.US,D,20050725,000000,140.76,144,138.24,141.84,508,0
+ANIP.US,D,20050726,000000,139.68,140.76,135.72,140.4,831,0
+ANIP.US,D,20050727,000000,140.4,147.6,137.52,144,1658,0
+ANIP.US,D,20050728,000000,145.8,145.8,141.48,145.44,872,0
+ANIP.US,D,20050729,000000,147.24,149.4,145.44,145.44,875,0
+ANIP.US,D,20050801,000000,148.68,149.04,146.52,149.04,1047,0
+ANIP.US,D,20050802,000000,150.48,151.2,148.32,148.32,1228,0
+ANIP.US,D,20050803,000000,146.88,151.56,146.16,150.48,472,0
+ANIP.US,D,20050804,000000,150.48,153,150.48,152.64,1247,0
+ANIP.US,D,20050805,000000,155.52,155.52,144,151.2,858,0
+ANIP.US,D,20050808,000000,148.32,150.84,144.36,149.76,639,0
+ANIP.US,D,20050809,000000,148.32,150.48,144,145.44,647,0
+ANIP.US,D,20050810,000000,147.24,147.24,144.36,144.36,645,0
+ANIP.US,D,20050811,000000,146.88,146.88,144.36,146.16,514,0
+ANIP.US,D,20050812,000000,145.08,146.16,142.56,144,622,0
+ANIP.US,D,20050815,000000,146.16,146.16,138.6,140.76,589,0
+ANIP.US,D,20050816,000000,138.96,140.4,137.16,138.96,611,0
+ANIP.US,D,20050817,000000,137.88,141.48,136.8,138.96,517,0
+ANIP.US,D,20050818,000000,140.04,145.44,137.88,142.92,489,0
+ANIP.US,D,20050819,000000,140.4,140.4,137.52,140.04,300,0
+ANIP.US,D,20050822,000000,142.56,144.72,139.32,142.56,725,0
+ANIP.US,D,20050823,000000,143.64,143.64,140.76,143.64,292,0
+ANIP.US,D,20050824,000000,142.2,143.64,137.88,143.64,425,0
+ANIP.US,D,20050825,000000,143.28,143.28,140.76,141.12,320,0
+ANIP.US,D,20050826,000000,143.28,144,138.24,139.32,375,0
+ANIP.US,D,20050829,000000,138.96,146.52,135.72,142.92,1303,0
+ANIP.US,D,20050830,000000,144.36,144.36,136.8,141.48,428,0
+ANIP.US,D,20050831,000000,140.04,144.72,139.68,140.76,514,0
+ANIP.US,D,20050901,000000,139.32,143.28,138.24,141.12,525,0
+ANIP.US,D,20050902,000000,126.72,136.8,126.72,135,1272,0
+ANIP.US,D,20050906,000000,128.16,133.56,128.16,131.4,553,0
+ANIP.US,D,20050907,000000,129.6,132.48,123.12,127.44,922,0
+ANIP.US,D,20050908,000000,124.92,128.52,123.84,127.8,900,0
+ANIP.US,D,20050909,000000,126,133.2,126,132.12,692,0
+ANIP.US,D,20050912,000000,133.92,140.4,132.84,134.64,1114,0
+ANIP.US,D,20050913,000000,134.64,134.64,132.48,133.2,336,0
+ANIP.US,D,20050914,000000,155.52,155.52,140.4,142.2,2114,0
+ANIP.US,D,20050915,000000,144,144,128.16,140.4,1083,0
+ANIP.US,D,20050916,000000,138.6,139.32,133.56,136.44,425,0
+ANIP.US,D,20050919,000000,132.84,135,131.4,131.76,325,0
+ANIP.US,D,20050920,000000,131.76,136.44,129.96,132.12,511,0
+ANIP.US,D,20050921,000000,129.6,129.6,125.28,127.44,900,0
+ANIP.US,D,20050922,000000,126,126,119.52,122.4,1900,0
+ANIP.US,D,20050923,000000,122.4,124.2,118.08,120.6,1064,0
+ANIP.US,D,20050926,000000,124.2,124.2,120.96,122.76,1422,0
+ANIP.US,D,20050927,000000,122.4,125.28,117,118.08,933,0
+ANIP.US,D,20050928,000000,117,119.16,111.6,113.4,2264,0
+ANIP.US,D,20050929,000000,118.8,126,115.56,119.88,8264,0
+ANIP.US,D,20050930,000000,121.32,121.32,117,120.6,1595,0
+ANIP.US,D,20051003,000000,120.6,121.32,118.8,120.6,917,0
+ANIP.US,D,20051004,000000,120.6,120.6,118.44,118.44,464,0
+ANIP.US,D,20051005,000000,117.36,118.44,115.2,115.2,520,0
+ANIP.US,D,20051006,000000,100.8,124.2,100.8,115.92,2500,0
+ANIP.US,D,20051007,000000,122.04,122.04,113.04,114.48,1361,0
+ANIP.US,D,20051010,000000,116.64,117.36,113.04,113.04,653,0
+ANIP.US,D,20051011,000000,112.68,117.36,112.32,113.4,256,0
+ANIP.US,D,20051012,000000,115.2,115.2,108.36,109.08,1333,0
+ANIP.US,D,20051013,000000,108,108,98.64,101.16,1856,0
+ANIP.US,D,20051014,000000,100.8,107.64,97.92,101.16,1028,0
+ANIP.US,D,20051017,000000,102.6,112.32,101.16,109.08,2383,0
+ANIP.US,D,20051018,000000,110.52,111.24,107.64,109.08,408,0
+ANIP.US,D,20051019,000000,103.68,108.72,102.96,107.64,1192,0
+ANIP.US,D,20051020,000000,106.56,107.64,105.84,105.84,772,0
+ANIP.US,D,20051021,000000,107.64,108.72,103.68,105.48,478,0
+ANIP.US,D,20051024,000000,106.92,109.08,104.4,107.28,845,0
+ANIP.US,D,20051025,000000,110.52,111.6,104.4,108,633,0
+ANIP.US,D,20051026,000000,111.6,118.08,111.24,115.92,3756,0
+ANIP.US,D,20051027,000000,117.72,118.08,106.2,106.92,1475,0
+ANIP.US,D,20051028,000000,109.08,110.16,108.36,108.72,475,0
+ANIP.US,D,20051031,000000,101.52,111.24,101.52,109.8,1447,0
+ANIP.US,D,20051101,000000,109.8,109.8,103.32,106.2,2050,0
+ANIP.US,D,20051102,000000,108,112.68,106.2,110.52,2178,0
+ANIP.US,D,20051103,000000,111.6,118.8,110.88,117,3317,0
+ANIP.US,D,20051104,000000,118.8,120.24,117.36,120.24,670,0
+ANIP.US,D,20051107,000000,120.6,129.6,119.88,127.44,6239,0
+ANIP.US,D,20051108,000000,129.6,134.64,126.36,129.96,3517,0
+ANIP.US,D,20051109,000000,132.48,135,127.8,134.64,2050,0
+ANIP.US,D,20051110,000000,135,141.48,127.8,141.12,2108,0
+ANIP.US,D,20051111,000000,144,162,144,154.44,9131,0
+ANIP.US,D,20051114,000000,154.8,168.84,154.8,162.72,8867,0
+ANIP.US,D,20051115,000000,165.6,167.4,144.72,153.72,6858,0
+ANIP.US,D,20051116,000000,154.08,161.28,154.08,160.92,1197,0
+ANIP.US,D,20051117,000000,161.64,165.24,160.2,164.88,3245,0
+ANIP.US,D,20051118,000000,163.8,165.24,157.68,159.84,1756,0
+ANIP.US,D,20051121,000000,158.4,160.2,151.2,151.92,3317,0
+ANIP.US,D,20051122,000000,154.44,163.8,149.4,160.92,4150,0
+ANIP.US,D,20051123,000000,160.92,162,158.04,162,1064,0
+ANIP.US,D,20051125,000000,162,165.24,160.56,160.92,972,0
+ANIP.US,D,20051128,000000,163.08,163.44,151.92,154.8,1953,0
+ANIP.US,D,20051129,000000,153,158.4,149.4,157.32,1086,0
+ANIP.US,D,20051130,000000,154.8,160.92,154.8,160.56,945,0
+ANIP.US,D,20051201,000000,160.56,161.64,153,155.52,1839,0
+ANIP.US,D,20051202,000000,157.68,158.04,152.28,153,495,0
+ANIP.US,D,20051205,000000,153,155.52,153,154.08,1620,0
+ANIP.US,D,20051206,000000,153.36,154.08,153,153.36,800,0
+ANIP.US,D,20051207,000000,156.6,156.6,145.8,153,1747,0
+ANIP.US,D,20051208,000000,154.8,154.8,140.76,143.64,1833,0
+ANIP.US,D,20051209,000000,137.52,143.28,129.6,140.4,4817,0
+ANIP.US,D,20051212,000000,141.84,141.84,126,134.64,2356,0
+ANIP.US,D,20051213,000000,134.28,142.56,134.28,142.2,1733,0
+ANIP.US,D,20051214,000000,143.28,144.72,140.4,140.76,1306,0
+ANIP.US,D,20051215,000000,141.12,144,138.6,141.12,1281,0
+ANIP.US,D,20051216,000000,133.2,140.4,133.2,136.8,2025,0
+ANIP.US,D,20051219,000000,135,141.84,134.64,135,1656,0
+ANIP.US,D,20051220,000000,135,138.6,132.84,135.36,1622,0
+ANIP.US,D,20051221,000000,133.2,138.24,130.68,133.92,2908,0
+ANIP.US,D,20051222,000000,126.36,133.2,122.4,133.2,5445,0
+ANIP.US,D,20051223,000000,129.6,136.44,127.8,135,1770,0
+ANIP.US,D,20051227,000000,133.2,135,128.52,134.64,2728,0
+ANIP.US,D,20051228,000000,133.2,138.24,131.76,138.24,2070,0
+ANIP.US,D,20051229,000000,135,138.24,129.6,130.32,2633,0
+ANIP.US,D,20051230,000000,125.28,131.4,124.56,131.4,4445,0
+ANIP.US,D,20060103,000000,126.72,126.72,124.2,126.36,2633,0
+ANIP.US,D,20060104,000000,127.44,127.8,122.4,126.36,2006,0
+ANIP.US,D,20060105,000000,129.6,133.2,126.36,131.4,2308,0
+ANIP.US,D,20060106,000000,131.4,132.48,126.72,127.08,1033,0
+ANIP.US,D,20060109,000000,126.36,143.64,126.36,140.76,7517,0
+ANIP.US,D,20060110,000000,142.92,153,141.12,147.6,3670,0
+ANIP.US,D,20060111,000000,147.6,154.44,146.88,150.12,3681,0
+ANIP.US,D,20060112,000000,150.12,154.8,147.24,153.36,3842,0
+ANIP.US,D,20060113,000000,156.24,156.6,152.28,156.6,1431,0
+ANIP.US,D,20060117,000000,155.16,160.2,147.96,154.08,2122,0
+ANIP.US,D,20060118,000000,151.2,153.72,147.96,152.64,1283,0
+ANIP.US,D,20060119,000000,151.2,159.84,150.48,158.4,2045,0
+ANIP.US,D,20060120,000000,147.6,156.6,147.6,154.8,5439,0
+ANIP.US,D,20060123,000000,154.08,154.08,147.6,149.4,1167,0
+ANIP.US,D,20060124,000000,147.6,152.64,147.24,148.68,1595,0
+ANIP.US,D,20060125,000000,146.16,152.64,145.8,151.2,1883,0
+ANIP.US,D,20060126,000000,149.4,151.2,145.8,151.2,1203,0
+ANIP.US,D,20060127,000000,149.76,151.2,147.6,151.2,845,0
+ANIP.US,D,20060130,000000,148.32,163.8,148.32,162,3675,0
+ANIP.US,D,20060131,000000,160.2,172.8,158.04,168.84,3250,0
+ANIP.US,D,20060201,000000,167.4,168.84,163.44,168.84,3397,0
+ANIP.US,D,20060202,000000,167.4,167.4,151.2,160.2,570,0
+ANIP.US,D,20060203,000000,162,165.24,153,156.24,772,0
+ANIP.US,D,20060206,000000,153,164.16,153,160.92,911,0
+ANIP.US,D,20060207,000000,163.8,164.16,153,156.24,978,0
+ANIP.US,D,20060208,000000,151.92,154.8,151.92,153.36,1033,0
+ANIP.US,D,20060209,000000,154.8,154.8,152.28,153,336,0
+ANIP.US,D,20060210,000000,151.56,154.08,151.56,152.28,831,0
+ANIP.US,D,20060213,000000,152.28,154.08,151.2,152.28,470,0
+ANIP.US,D,20060214,000000,148.68,150.48,143.64,144,4397,0
+ANIP.US,D,20060215,000000,147.6,147.6,144,146.88,756,0
+ANIP.US,D,20060216,000000,147.6,161.64,144.36,154.08,7895,0
+ANIP.US,D,20060217,000000,154.8,154.8,148.32,150.48,964,0
+ANIP.US,D,20060221,000000,154.08,154.44,148.68,150.48,1714,0
+ANIP.US,D,20060222,000000,144,149.76,142.92,145.08,2022,0
+ANIP.US,D,20060223,000000,144,144,129.96,135,4320,0
+ANIP.US,D,20060224,000000,135,136.44,129.6,132.84,1300,0
+ANIP.US,D,20060227,000000,132.48,140.4,132.48,136.8,3472,0
+ANIP.US,D,20060228,000000,137.16,147.6,136.8,147.6,5172,0
+ANIP.US,D,20060301,000000,144.36,162,144,149.4,3431,0
+ANIP.US,D,20060302,000000,148.32,149.4,146.52,147.96,395,0
+ANIP.US,D,20060303,000000,149.4,149.76,147.96,149.4,525,0
+ANIP.US,D,20060306,000000,149.4,151.2,149.4,150.12,1692,0
+ANIP.US,D,20060307,000000,149.4,150.84,147.6,150.12,725,0
+ANIP.US,D,20060308,000000,149.4,150.84,146.16,146.88,1028,0
+ANIP.US,D,20060309,000000,145.8,151.2,144,144,1556,0
+ANIP.US,D,20060310,000000,144,145.8,136.8,145.8,1011,0
+ANIP.US,D,20060313,000000,144,147.6,136.8,142.2,1781,0
+ANIP.US,D,20060314,000000,142.56,142.56,138.6,139.32,353,0
+ANIP.US,D,20060315,000000,138.6,144,137.52,137.88,1172,0
+ANIP.US,D,20060316,000000,137.88,141.84,136.8,141.48,778,0
+ANIP.US,D,20060317,000000,140.76,142.2,135,138.6,858,0
+ANIP.US,D,20060320,000000,131.4,140.4,131.4,138.24,1342,0
+ANIP.US,D,20060321,000000,137.52,138.24,135,136.44,333,0
+ANIP.US,D,20060322,000000,138.24,145.44,135.36,138.96,1653,0
+ANIP.US,D,20060323,000000,142.2,142.2,136.8,136.8,661,0
+ANIP.US,D,20060324,000000,136.8,140.76,136.8,138.6,539,0
+ANIP.US,D,20060327,000000,138.24,142.2,135,137.88,789,0
+ANIP.US,D,20060328,000000,138.24,138.24,133.92,135,497,0
+ANIP.US,D,20060329,000000,134.28,145.8,134.28,144,1606,0
+ANIP.US,D,20060330,000000,147.24,156.6,146.88,156.6,3120,0
+ANIP.US,D,20060331,000000,157.68,158.76,144.36,158.4,4689,0
+ANIP.US,D,20060403,000000,156.6,157.68,150.48,152.64,870,0
+ANIP.US,D,20060404,000000,153.36,153.36,145.8,147.24,4122,0
+ANIP.US,D,20060405,000000,149.4,154.8,144.36,149.76,1661,0
+ANIP.US,D,20060406,000000,151.2,153,147.6,153,1542,0
+ANIP.US,D,20060407,000000,151.92,157.68,147.6,154.44,1989,0
+ANIP.US,D,20060410,000000,157.68,158.04,149.4,150.84,1378,0
+ANIP.US,D,20060411,000000,151.2,152.64,144.72,148.68,1267,0
+ANIP.US,D,20060412,000000,148.32,150.84,145.08,149.04,833,0
+ANIP.US,D,20060413,000000,148.68,150.84,145.08,145.8,997,0
+ANIP.US,D,20060417,000000,144,151.2,144,149.4,808,0
+ANIP.US,D,20060418,000000,150.48,151.2,145.8,147.6,1164,0
+ANIP.US,D,20060419,000000,149.4,161.28,148.32,149.4,2878,0
+ANIP.US,D,20060420,000000,153,158.4,150.48,151.2,5020,0
+ANIP.US,D,20060421,000000,149.4,154.8,147.96,147.96,1053,0
+ANIP.US,D,20060424,000000,151.2,157.68,149.4,154.08,3139,0
+ANIP.US,D,20060425,000000,156.6,156.6,147.6,149.04,1575,0
+ANIP.US,D,20060426,000000,151.2,153,147.6,147.6,2314,0
+ANIP.US,D,20060427,000000,146.88,155.52,142.92,149.76,1225,0
+ANIP.US,D,20060428,000000,149.4,149.76,145.8,148.32,150,0
+ANIP.US,D,20060501,000000,147.6,149.4,142.2,147.6,781,0
+ANIP.US,D,20060502,000000,147.6,150.84,146.16,148.68,395,0
+ANIP.US,D,20060503,000000,149.4,153.36,147.6,153.36,631,0
+ANIP.US,D,20060504,000000,152.28,154.8,149.76,150.84,1567,0
+ANIP.US,D,20060505,000000,149.4,155.16,144.72,149.4,1206,0
+ANIP.US,D,20060508,000000,151.2,158.4,149.4,149.76,3845,0
+ANIP.US,D,20060509,000000,156.24,156.24,146.16,149.4,2545,0
+ANIP.US,D,20060510,000000,145.8,147.96,141.84,143.64,1786,0
+ANIP.US,D,20060511,000000,145.8,145.8,136.8,137.52,900,0
+ANIP.US,D,20060512,000000,134.28,134.28,120.6,129.24,3564,0
+ANIP.US,D,20060515,000000,127.8,127.8,122.4,126,1303,0
+ANIP.US,D,20060516,000000,124.2,137.52,118.8,133.92,1870,0
+ANIP.US,D,20060517,000000,130.32,130.32,120.6,124.2,1353,0
+ANIP.US,D,20060518,000000,126,135.36,122.4,132.48,2045,0
+ANIP.US,D,20060519,000000,132.48,132.48,117,122.04,1756,0
+ANIP.US,D,20060522,000000,122.04,122.04,105.12,117,3806,0
+ANIP.US,D,20060523,000000,113.4,121.32,108,112.68,2206,0
+ANIP.US,D,20060524,000000,118.08,118.8,106.56,107.28,2295,0
+ANIP.US,D,20060525,000000,108,108.72,104.76,105.48,1170,0
+ANIP.US,D,20060526,000000,105.48,113.4,105.12,106.92,920,0
+ANIP.US,D,20060530,000000,108,109.08,102.96,106.56,1525,0
+ANIP.US,D,20060531,000000,113.4,117,106.2,117,1597,0
+ANIP.US,D,20060601,000000,113.4,113.4,109.08,110.52,722,0
+ANIP.US,D,20060602,000000,109.8,112.32,108.72,109.8,2311,0
+ANIP.US,D,20060605,000000,111.6,111.6,106.2,106.2,383,0
+ANIP.US,D,20060606,000000,106.56,108.72,106.56,108,728,0
+ANIP.US,D,20060607,000000,108,109.44,106.2,106.2,1050,0
+ANIP.US,D,20060608,000000,107.28,107.28,99.36,102.6,1283,0
+ANIP.US,D,20060609,000000,105.12,105.12,100.8,101.16,275,0
+ANIP.US,D,20060612,000000,99.72,101.16,86.4,88.2,4850,0
+ANIP.US,D,20060613,000000,86.4,86.4,73.8,73.8,7847,0
+ANIP.US,D,20060614,000000,76.32,81,74.88,79.2,2175,0
+ANIP.US,D,20060615,000000,81,81.36,79.56,79.92,1345,0
+ANIP.US,D,20060616,000000,80.28,81,77.76,79.2,1375,0
+ANIP.US,D,20060619,000000,82.8,86.76,80.28,81,1217,0
+ANIP.US,D,20060620,000000,79.2,81,77.4,79.92,845,0
+ANIP.US,D,20060621,000000,78.12,79.2,77.4,77.76,658,0
+ANIP.US,D,20060622,000000,81,81,73.8,75.6,892,0
+ANIP.US,D,20060623,000000,75.6,75.96,72.36,74.16,597,0
+ANIP.US,D,20060626,000000,74.16,74.88,67.32,71.64,4014,0
+ANIP.US,D,20060627,000000,71.64,72.36,68.4,68.76,1583,0
+ANIP.US,D,20060628,000000,67.32,99,67.32,83.52,27814,0
+ANIP.US,D,20060629,000000,77.4,93.6,75.96,86.4,13564,0
+ANIP.US,D,20060630,000000,92.88,92.88,84.6,84.6,1406,0
+ANIP.US,D,20060703,000000,83.52,87.12,81,87.12,378,0
+ANIP.US,D,20060705,000000,86.4,86.4,79.2,83.16,1833,0
+ANIP.US,D,20060706,000000,83.88,83.88,77.4,80.64,928,0
+ANIP.US,D,20060707,000000,82.44,82.8,79.92,79.92,125,0
+ANIP.US,D,20060710,000000,79.92,85.32,79.92,81,4181,0
+ANIP.US,D,20060711,000000,81,81,75.6,75.96,1856,0
+ANIP.US,D,20060712,000000,75.6,76.68,72,73.8,2717,0
+ANIP.US,D,20060713,000000,74.88,74.88,71.64,72,1358,0
+ANIP.US,D,20060714,000000,72,73.44,67.68,71.64,4472,0
+ANIP.US,D,20060717,000000,72,72,66.6,68.04,828,0
+ANIP.US,D,20060718,000000,68.4,74.88,68.4,70.56,839,0
+ANIP.US,D,20060719,000000,71.28,73.8,66.96,69.12,3445,0
+ANIP.US,D,20060720,000000,71.28,71.28,68.4,68.4,1400,0
+ANIP.US,D,20060721,000000,68.04,70.2,66.96,70.2,1825,0
+ANIP.US,D,20060724,000000,70.2,72.72,68.4,71.64,753,0
+ANIP.US,D,20060725,000000,72,72,70.2,70.2,592,0
+ANIP.US,D,20060726,000000,72,72,70.2,71.64,195,0
+ANIP.US,D,20060727,000000,70.2,71.64,69.12,69.84,983,0
+ANIP.US,D,20060728,000000,70.92,71.28,70.56,71.28,175,0
+ANIP.US,D,20060731,000000,71.28,79.2,69.48,79.2,3056,0
+ANIP.US,D,20060801,000000,75.6,77.4,66.96,66.96,4267,0
+ANIP.US,D,20060802,000000,67.32,69.84,67.32,68.4,728,0
+ANIP.US,D,20060803,000000,68.4,68.4,66.6,68.04,695,0
+ANIP.US,D,20060804,000000,64.8,71.28,64.8,69.12,1583,0
+ANIP.US,D,20060807,000000,71.28,72,68.4,70.92,886,0
+ANIP.US,D,20060808,000000,72,74.88,72,73.8,1431,0
+ANIP.US,D,20060809,000000,75.6,79.92,69.12,69.84,1236,0
+ANIP.US,D,20060810,000000,63,70.2,63,69.12,872,0
+ANIP.US,D,20060811,000000,66.96,75.6,66.96,69.12,442,0
+ANIP.US,D,20060814,000000,70.2,70.2,64.8,67.32,814,0
+ANIP.US,D,20060815,000000,66.6,72.72,65.16,72.72,1797,0
+ANIP.US,D,20060816,000000,70.2,75.24,69.12,73.08,1464,0
+ANIP.US,D,20060817,000000,72.72,75.6,71.28,75.6,1258,0
+ANIP.US,D,20060818,000000,75.6,77.4,73.44,75.96,417,0
+ANIP.US,D,20060821,000000,75.96,75.96,68.76,71.64,1181,0
+ANIP.US,D,20060822,000000,73.8,75.6,73.8,74.16,520,0
+ANIP.US,D,20060823,000000,75.6,77.04,74.16,75.6,550,0
+ANIP.US,D,20060824,000000,75.6,82.8,75.6,82.44,2067,0
+ANIP.US,D,20060825,000000,80.28,82.8,79.2,81.72,722,0
+ANIP.US,D,20060828,000000,79.2,81,78.84,80.28,583,0
+ANIP.US,D,20060829,000000,80.64,81.72,80.28,81,550,0
+ANIP.US,D,20060830,000000,81,82.44,80.28,81,2175,0
+ANIP.US,D,20060831,000000,79.2,79.92,72,78.48,4808,0
+ANIP.US,D,20060901,000000,79.2,83.88,77.4,81,2689,0
+ANIP.US,D,20060905,000000,79.2,86.04,79.2,81,2608,0
+ANIP.US,D,20060906,000000,79.2,81,77.4,80.64,1778,0
+ANIP.US,D,20060907,000000,81,81,77.4,78.48,1333,0
+ANIP.US,D,20060908,000000,77.4,78.48,77.04,78.48,845,0
+ANIP.US,D,20060911,000000,75.96,76.32,74.88,75.96,711,0
+ANIP.US,D,20060912,000000,74.16,77.4,72.36,74.52,1283,0
+ANIP.US,D,20060913,000000,74.52,75.6,74.52,74.88,622,0
+ANIP.US,D,20060914,000000,75.96,75.96,73.8,74.52,258,0
+ANIP.US,D,20060915,000000,75.6,75.6,74.16,75.24,656,0
+ANIP.US,D,20060918,000000,74.16,75.6,73.8,75.6,861,0
+ANIP.US,D,20060919,000000,75.6,77.4,74.52,76.68,1486,0
+ANIP.US,D,20060920,000000,76.32,77.4,73.8,74.52,945,0
+ANIP.US,D,20060921,000000,75.24,75.6,72.72,73.08,692,0
+ANIP.US,D,20060922,000000,75.6,75.6,72,73.44,295,0
+ANIP.US,D,20060925,000000,71.64,73.8,68.4,72,1292,0
+ANIP.US,D,20060926,000000,70.2,73.8,68.4,72,911,0
+ANIP.US,D,20060927,000000,72.36,72.36,54.36,61.56,38200,0
+ANIP.US,D,20060928,000000,64.8,64.8,57.6,57.6,34561,0
+ANIP.US,D,20060929,000000,60.84,70.2,57.6,69.12,10858,0
+ANIP.US,D,20061002,000000,63.36,69.84,58.32,66.96,1067,0
+ANIP.US,D,20061003,000000,69.12,69.12,62.28,63.72,4117,0
+ANIP.US,D,20061004,000000,64.8,67.68,64.8,67.68,1731,0
+ANIP.US,D,20061005,000000,69.48,69.84,62.28,63,3256,0
+ANIP.US,D,20061006,000000,63,68.4,59.4,63,5136,0
+ANIP.US,D,20061009,000000,61.92,62.64,59.4,62.64,1892,0
+ANIP.US,D,20061010,000000,63,63.72,61.2,63.36,1331,0
+ANIP.US,D,20061011,000000,63.36,70.2,61.56,64.08,8375,0
+ANIP.US,D,20061012,000000,66.24,68.04,64.8,67.68,3611,0
+ANIP.US,D,20061013,000000,67.68,75.6,66.6,72,7461,0
+ANIP.US,D,20061016,000000,75.6,77.4,71.28,73.08,5403,0
+ANIP.US,D,20061017,000000,76.68,76.68,67.32,69.84,3536,0
+ANIP.US,D,20061018,000000,73.44,73.44,65.52,69.84,6608,0
+ANIP.US,D,20061019,000000,70.92,75.6,69.48,72,6967,0
+ANIP.US,D,20061020,000000,73.08,74.52,71.64,74.52,3617,0
+ANIP.US,D,20061023,000000,75.6,75.6,71.64,72.72,3939,0
+ANIP.US,D,20061024,000000,73.08,73.8,70.56,71.64,3070,0
+ANIP.US,D,20061025,000000,73.8,75.6,72.72,73.44,2114,0
+ANIP.US,D,20061026,000000,72.72,76.32,72.72,75.6,3931,0
+ANIP.US,D,20061027,000000,75.96,78.84,73.8,77.4,6083,0
+ANIP.US,D,20061030,000000,74.88,75.6,57.6,60.12,20653,0
+ANIP.US,D,20061031,000000,61.92,66.6,61.2,66.6,4103,0
+ANIP.US,D,20061101,000000,67.32,68.76,61.2,62.28,3867,0
+ANIP.US,D,20061102,000000,62.64,64.44,59.04,59.4,5653,0
+ANIP.US,D,20061103,000000,61.2,62.28,59.4,60.84,4911,0
+ANIP.US,D,20061106,000000,60.84,60.84,57.96,59.04,2597,0
+ANIP.US,D,20061107,000000,59.4,61.2,57.6,59.4,3478,0
+ANIP.US,D,20061108,000000,64.8,64.8,59.04,60.84,14353,0
+ANIP.US,D,20061109,000000,61.2,64.44,60.12,60.12,3400,0
+ANIP.US,D,20061110,000000,61.2,61.2,59.4,59.4,2050,0
+ANIP.US,D,20061113,000000,60.12,61.2,59.04,59.76,2953,0
+ANIP.US,D,20061114,000000,59.4,61.2,57.6,57.96,4325,0
+ANIP.US,D,20061115,000000,57.96,59.04,54.36,55.8,6081,0
+ANIP.US,D,20061116,000000,56.52,57.24,53.28,56.52,8133,0
+ANIP.US,D,20061117,000000,55.8,64.08,55.44,60.12,13525,0
+ANIP.US,D,20061120,000000,61.2,62.28,58.68,59.4,8442,0
+ANIP.US,D,20061121,000000,64.08,64.44,61.56,63,6589,0
+ANIP.US,D,20061122,000000,63.72,73.44,62.64,73.44,9592,0
+ANIP.US,D,20061124,000000,73.08,79.2,70.92,77.76,14820,0
+ANIP.US,D,20061127,000000,78.12,86.4,77.76,81,18092,0
+ANIP.US,D,20061128,000000,81.72,85.68,79.2,80.28,10931,0
+ANIP.US,D,20061129,000000,79.2,82.44,76.32,82.08,4947,0
+ANIP.US,D,20061130,000000,82.08,96.48,82.08,91.8,14722,0
+ANIP.US,D,20061201,000000,91.8,97.2,91.8,95.04,7617,0
+ANIP.US,D,20061204,000000,102.24,102.24,94.68,97.2,8233,0
+ANIP.US,D,20061205,000000,100.8,101.16,97.2,97.92,4828,0
+ANIP.US,D,20061206,000000,99.72,99.72,97.56,99.72,4786,0
+ANIP.US,D,20061207,000000,99.36,105.84,99.36,102.6,13972,0
+ANIP.US,D,20061208,000000,104.4,111.6,102.96,108,16233,0
+ANIP.US,D,20061211,000000,109.44,116.64,108,110.52,17367,0
+ANIP.US,D,20061212,000000,112.32,115.2,100.8,106.56,9181,0
+ANIP.US,D,20061213,000000,107.64,108.36,96.12,102.24,13617,0
+ANIP.US,D,20061214,000000,100.08,101.88,90.72,93.6,8470,0
+ANIP.US,D,20061215,000000,93.6,93.6,84.96,90.72,16878,0
+ANIP.US,D,20061218,000000,126,132.84,109.8,113.04,83800,0
+ANIP.US,D,20061219,000000,112.68,113.4,99.36,107.64,22425,0
+ANIP.US,D,20061220,000000,108,108.72,93.24,101.52,14192,0
+ANIP.US,D,20061221,000000,103.68,104.04,94.32,99,14228,0
+ANIP.US,D,20061222,000000,95.4,99,93.24,95.04,5914,0
+ANIP.US,D,20061226,000000,96.84,100.08,95.04,96.84,6356,0
+ANIP.US,D,20061227,000000,96.84,97.92,94.32,96.48,4925,0
+ANIP.US,D,20061228,000000,110.16,110.16,98.64,100.8,11558,0
+ANIP.US,D,20061229,000000,99.36,100.44,95.04,99.72,7028,0
+ANIP.US,D,20070103,000000,102.24,102.24,99,100.8,6528,0
+ANIP.US,D,20070104,000000,100.8,101.52,99.72,100.8,1706,0
+ANIP.US,D,20070105,000000,101.88,102.6,99.72,100.8,2742,0
+ANIP.US,D,20070108,000000,100.8,106.2,100.8,105.84,7408,0
+ANIP.US,D,20070109,000000,106.92,107.64,102.6,106.92,3731,0
+ANIP.US,D,20070110,000000,104.04,105.84,100.8,104.4,5675,0
+ANIP.US,D,20070111,000000,106.56,106.56,102.24,102.96,4022,0
+ANIP.US,D,20070112,000000,102.6,102.6,97.2,100.8,2050,0
+ANIP.US,D,20070116,000000,100.8,101.88,95.76,97.92,9770,0
+ANIP.US,D,20070117,000000,97.2,102.6,91.8,102.6,4472,0
+ANIP.US,D,20070118,000000,102.96,102.96,97.92,102.6,2847,0
+ANIP.US,D,20070119,000000,102.96,104.4,99,100.8,3339,0
+ANIP.US,D,20070122,000000,101.88,103.68,100.08,102.96,3864,0
+ANIP.US,D,20070123,000000,102.96,105.84,101.16,104.4,3139,0
+ANIP.US,D,20070124,000000,104.76,108.72,104.04,108.36,4942,0
+ANIP.US,D,20070125,000000,108.72,114.12,102.24,113.4,7928,0
+ANIP.US,D,20070126,000000,115.2,117,108.72,116.28,5892,0
+ANIP.US,D,20070129,000000,113.4,124.2,113.4,122.4,13411,0
+ANIP.US,D,20070130,000000,122.4,128.16,115.2,125.64,13092,0
+ANIP.US,D,20070131,000000,128.16,133.2,124.2,124.2,8156,0
+ANIP.US,D,20070201,000000,127.08,131.4,126,128.52,7045,0
+ANIP.US,D,20070202,000000,129.6,130.32,125.64,128.52,4139,0
+ANIP.US,D,20070205,000000,132.12,132.12,126.36,127.44,4106,0
+ANIP.US,D,20070206,000000,128.16,128.52,126,128.52,3517,0
+ANIP.US,D,20070207,000000,131.4,132.12,126.72,127.08,4039,0
+ANIP.US,D,20070208,000000,127.44,129.6,123.84,128.88,4645,0
+ANIP.US,D,20070209,000000,129.24,129.6,126,128.88,3767,0
+ANIP.US,D,20070212,000000,123.12,126,121.68,124.56,2891,0
+ANIP.US,D,20070213,000000,125.64,129.6,124.2,128.88,2384,0
+ANIP.US,D,20070214,000000,128.52,128.88,126,128.16,2203,0
+ANIP.US,D,20070215,000000,126,129.6,126,129.6,2931,0
+ANIP.US,D,20070216,000000,129.6,129.96,128.16,129.6,2467,0
+ANIP.US,D,20070220,000000,129.6,131.4,129.24,131.04,7414,0
+ANIP.US,D,20070221,000000,131.4,132.48,129.6,132.48,3475,0
+ANIP.US,D,20070222,000000,132.48,150.48,132.48,145.8,10911,0
+ANIP.US,D,20070223,000000,145.8,158.4,145.8,153,13317,0
+ANIP.US,D,20070226,000000,156.6,165.24,156.6,159.84,20909,0
+ANIP.US,D,20070227,000000,158.04,158.04,145.8,156.6,11625,0
+ANIP.US,D,20070228,000000,156.96,159.84,152.64,157.32,4656,0
+ANIP.US,D,20070301,000000,158.04,167.4,156.6,164.88,7298,0
+ANIP.US,D,20070302,000000,167.4,169.2,154.8,161.64,6839,0
+ANIP.US,D,20070305,000000,161.64,161.64,153,158.4,6533,0
+ANIP.US,D,20070306,000000,158.4,165.96,156.96,165.24,6453,0
+ANIP.US,D,20070307,000000,168.84,170.28,160.92,164.16,6758,0
+ANIP.US,D,20070308,000000,162,168.84,160.92,168.84,6517,0
+ANIP.US,D,20070309,000000,168.84,168.84,160.92,163.08,6253,0
+ANIP.US,D,20070312,000000,163.08,165.24,158.76,165.24,7008,0
+ANIP.US,D,20070313,000000,161.64,163.08,156.96,163.08,5478,0
+ANIP.US,D,20070314,000000,160.56,160.92,150.12,158.4,6242,0
+ANIP.US,D,20070315,000000,155.16,158.04,151.2,155.88,3731,0
+ANIP.US,D,20070316,000000,154.8,157.32,145.8,155.52,4522,0
+ANIP.US,D,20070319,000000,158.04,161.64,154.8,159.84,2817,0
+ANIP.US,D,20070320,000000,157.68,161.64,157.32,158.4,2314,0
+ANIP.US,D,20070321,000000,158.76,171,155.16,168.48,9681,0
+ANIP.US,D,20070322,000000,169.2,170.28,163.8,165.96,5511,0
+ANIP.US,D,20070323,000000,168.48,171.72,165.24,168.48,4328,0
+ANIP.US,D,20070326,000000,169.92,171,164.88,165.24,4039,0
+ANIP.US,D,20070327,000000,165.6,166.68,162.72,165.6,2381,0
+ANIP.US,D,20070328,000000,165.6,182.88,163.8,179.64,9906,0
+ANIP.US,D,20070329,000000,179.28,199.8,179.28,195.48,21878,0
+ANIP.US,D,20070330,000000,201.6,225,200.16,214.92,22400,0
+ANIP.US,D,20070402,000000,212.4,221.76,190.08,210.6,22597,0
+ANIP.US,D,20070403,000000,208.44,208.44,198,203.4,7831,0
+ANIP.US,D,20070404,000000,198.36,213.84,198.36,210.24,7767,0
+ANIP.US,D,20070405,000000,210.6,211.32,201.6,208.8,7461,0
+ANIP.US,D,20070409,000000,208.8,216,203.4,210.24,5392,0
+ANIP.US,D,20070410,000000,210.6,230.4,210.6,229.68,17236,0
+ANIP.US,D,20070411,000000,230.4,234,216.36,221.76,12170,0
+ANIP.US,D,20070412,000000,222.84,222.84,216,221.04,6758,0
+ANIP.US,D,20070413,000000,221.04,221.04,216,220.32,4681,0
+ANIP.US,D,20070416,000000,221.04,236.16,218.88,236.16,13072,0
+ANIP.US,D,20070417,000000,237.6,254.88,237.24,244.08,25797,0
+ANIP.US,D,20070418,000000,241.92,246.6,223.2,235.44,12912,0
+ANIP.US,D,20070419,000000,234,234,228.6,231.84,3492,0
+ANIP.US,D,20070420,000000,232.2,232.2,227.16,231.84,3172,0
+ANIP.US,D,20070423,000000,231.84,251.28,219.6,236.88,9686,0
+ANIP.US,D,20070424,000000,244.8,244.8,231.12,236.16,3345,0
+ANIP.US,D,20070425,000000,236.16,246.96,229.68,234,5683,0
+ANIP.US,D,20070426,000000,234,241.2,231.12,240.48,2745,0
+ANIP.US,D,20070427,000000,240.12,242.64,233.64,242.64,3400,0
+ANIP.US,D,20070430,000000,241.2,257.4,240.84,252,12039,0
+ANIP.US,D,20070501,000000,248.4,251.64,241.2,246.24,3753,0
+ANIP.US,D,20070502,000000,246.6,248.4,232.56,243,6275,0
+ANIP.US,D,20070503,000000,243,248.4,243,245.52,4681,0
+ANIP.US,D,20070504,000000,247.68,248.04,241.2,243,2586,0
+ANIP.US,D,20070507,000000,245.16,267.84,244.8,261,18374,0
+ANIP.US,D,20070508,000000,259.92,277.2,252,276.48,12617,0
+ANIP.US,D,20070509,000000,276.48,288,271.44,272.16,10945,0
+ANIP.US,D,20070510,000000,270,270,261,264.96,7236,0
+ANIP.US,D,20070511,000000,263.52,277.56,263.16,263.88,4981,0
+ANIP.US,D,20070514,000000,267.48,270,234,266.04,16356,0
+ANIP.US,D,20070515,000000,262.8,266.04,239.4,247.32,12281,0
+ANIP.US,D,20070516,000000,247.32,247.32,222.12,238.68,12995,0
+ANIP.US,D,20070517,000000,237.6,246.24,234,245.88,7856,0
+ANIP.US,D,20070518,000000,243.36,255.6,243.36,254.16,5233,0
+ANIP.US,D,20070521,000000,254.88,254.88,243.36,250.2,6453,0
+ANIP.US,D,20070522,000000,250.92,250.92,247.68,249.12,1750,0
+ANIP.US,D,20070523,000000,249.12,252,234.36,239.4,8511,0
+ANIP.US,D,20070524,000000,237.6,246.6,236.52,246.6,4983,0
+ANIP.US,D,20070525,000000,228.6,234.72,223.2,234,20061,0
+ANIP.US,D,20070529,000000,234,241.2,228.24,240.84,12147,0
+ANIP.US,D,20070530,000000,243,248.04,235.8,245.88,4442,0
+ANIP.US,D,20070531,000000,248.76,251.28,243,245.52,2233,0
+ANIP.US,D,20070601,000000,245.52,247.68,241.92,245.88,3158,0
+ANIP.US,D,20070604,000000,248.4,248.4,236.88,244.44,3867,0
+ANIP.US,D,20070605,000000,244.8,245.16,234.72,242.64,1975,0
+ANIP.US,D,20070606,000000,242.64,242.64,236.16,241.2,1272,0
+ANIP.US,D,20070607,000000,241.2,241.2,235.08,237.6,1720,0
+ANIP.US,D,20070608,000000,234.72,243.36,234.72,242.28,3050,0
+ANIP.US,D,20070611,000000,243.72,244.08,237.6,244.08,2183,0
+ANIP.US,D,20070612,000000,249.84,251.28,243,244.08,5858,0
+ANIP.US,D,20070613,000000,250.2,250.2,244.8,246.6,3050,0
+ANIP.US,D,20070614,000000,248.76,248.76,244.8,247.68,2861,0
+ANIP.US,D,20070615,000000,248.4,248.76,239.4,243,2186,0
+ANIP.US,D,20070618,000000,243,244.08,237.96,239.4,2600,0
+ANIP.US,D,20070619,000000,237.96,239.4,232.92,238.68,3653,0
+ANIP.US,D,20070620,000000,239.04,239.04,233.64,235.08,2433,0
+ANIP.US,D,20070621,000000,237.24,241.92,230.4,235.8,3300,0
+ANIP.US,D,20070622,000000,236.52,236.52,223.2,233.64,3395,0
+ANIP.US,D,20070625,000000,228.24,229.68,223.2,228.6,3364,0
+ANIP.US,D,20070626,000000,222.12,228.24,216.72,226.8,6989,0
+ANIP.US,D,20070627,000000,221.4,234,216.72,228.6,5286,0
+ANIP.US,D,20070628,000000,231.12,231.48,219.24,228.96,1370,0
+ANIP.US,D,20070629,000000,229.32,229.68,225,228.24,1275,0
+ANIP.US,D,20070702,000000,228.6,228.6,225.72,228.6,2375,0
+ANIP.US,D,20070703,000000,226.8,228.96,223.56,226.8,1292,0
+ANIP.US,D,20070705,000000,221.4,226.08,220.32,226.08,2400,0
+ANIP.US,D,20070706,000000,226.08,226.8,219.6,223.56,1375,0
+ANIP.US,D,20070709,000000,219.6,226.8,218.52,224.28,1603,0
+ANIP.US,D,20070710,000000,219.6,226.44,217.8,226.44,2567,0
+ANIP.US,D,20070711,000000,226.44,239.04,226.44,232.92,3750,0
+ANIP.US,D,20070712,000000,239.4,241.2,235.08,240.84,3061,0
+ANIP.US,D,20070713,000000,241.2,241.56,234,239.04,1283,0
+ANIP.US,D,20070716,000000,240.12,240.12,231.84,238.32,1514,0
+ANIP.US,D,20070717,000000,240.12,240.12,235.8,239.04,911,0
+ANIP.US,D,20070718,000000,240.12,240.48,231.12,236.88,1747,0
+ANIP.US,D,20070719,000000,236.52,239.4,224.28,235.08,3053,0
+ANIP.US,D,20070720,000000,223.56,235.8,218.16,228.6,5606,0
+ANIP.US,D,20070723,000000,233.64,234,221.4,227.16,3131,0
+ANIP.US,D,20070724,000000,223.56,228.24,219.96,223.2,1622,0
+ANIP.US,D,20070725,000000,223.2,230.4,221.4,226.08,1272,0
+ANIP.US,D,20070726,000000,219.6,219.6,187.56,215.64,6611,0
+ANIP.US,D,20070727,000000,215.64,215.64,198.72,205.2,7161,0
+ANIP.US,D,20070730,000000,198,202.68,190.8,201.6,8417,0
+ANIP.US,D,20070731,000000,198,201.6,189,198.72,9681,0
+ANIP.US,D,20070801,000000,189,198,180,197.64,7625,0
+ANIP.US,D,20070802,000000,193.32,205.2,187.2,204.48,1875,0
+ANIP.US,D,20070803,000000,200.52,210.6,194.4,210.6,6378,0
+ANIP.US,D,20070806,000000,210.6,210.6,194.4,208.08,2570,0
+ANIP.US,D,20070807,000000,201.6,201.6,196.56,196.56,1539,0
+ANIP.US,D,20070808,000000,200.16,214.92,200.16,212.4,23842,0
+ANIP.US,D,20070809,000000,208.8,212.4,208.08,211.32,4914,0
+ANIP.US,D,20070810,000000,208.8,211.68,207,208.08,2297,0
+ANIP.US,D,20070813,000000,207.72,211.68,207.72,211.32,5297,0
+ANIP.US,D,20070814,000000,209.88,226.44,209.88,216,3983,0
+ANIP.US,D,20070815,000000,207,217.8,204.84,212.4,3867,0
+ANIP.US,D,20070816,000000,205.56,207,190.8,205.2,5767,0
+ANIP.US,D,20070817,000000,194.76,210.6,194.76,208.44,3306,0
+ANIP.US,D,20070820,000000,210.6,210.6,192.96,201.6,3020,0
+ANIP.US,D,20070821,000000,199.8,203.04,191.16,198,1717,0
+ANIP.US,D,20070822,000000,200.52,200.52,196.2,199.8,2342,0
+ANIP.US,D,20070823,000000,203.4,207,199.08,201.6,2864,0
+ANIP.US,D,20070824,000000,201.6,210.96,199.8,210.96,1697,0
+ANIP.US,D,20070827,000000,212.4,212.4,203.4,210.6,2403,0
+ANIP.US,D,20070828,000000,209.88,214.2,203.4,214.2,1672,0
+ANIP.US,D,20070829,000000,212.4,216.72,207,216,1897,0
+ANIP.US,D,20070830,000000,216,216,205.92,213.12,1356,0
+ANIP.US,D,20070831,000000,212.4,218.88,201.96,208.8,2522,0
+ANIP.US,D,20070904,000000,205.2,215.28,205.2,215.28,1492,0
+ANIP.US,D,20070905,000000,212.4,219.6,211.32,217.8,2853,0
+ANIP.US,D,20070906,000000,217.8,218.88,214.92,218.88,2775,0
+ANIP.US,D,20070907,000000,215.28,216,212.76,216,1367,0
+ANIP.US,D,20070910,000000,214.2,216,208.08,213.48,978,0
+ANIP.US,D,20070911,000000,218.16,221.04,209.88,215.64,2731,0
+ANIP.US,D,20070912,000000,221.4,221.4,210.24,217.8,2150,0
+ANIP.US,D,20070913,000000,217.8,221.4,214.2,216,1528,0
+ANIP.US,D,20070914,000000,219.24,221.4,216,218.52,1656,0
+ANIP.US,D,20070917,000000,222.48,222.48,212.4,214.2,1614,0
+ANIP.US,D,20070918,000000,212.76,214.2,207.72,214.2,1689,0
+ANIP.US,D,20070919,000000,214.2,214.2,204.84,208.08,1014,0
+ANIP.US,D,20070920,000000,199.44,213.12,199.44,209.52,1067,0
+ANIP.US,D,20070921,000000,208.44,214.2,201.6,208.8,900,0
+ANIP.US,D,20070924,000000,207,208.08,199.44,205.2,1828,0
+ANIP.US,D,20070925,000000,201.6,205.2,199.8,203.04,1283,0
+ANIP.US,D,20070926,000000,201.96,201.96,198,199.08,1011,0
+ANIP.US,D,20070927,000000,196.92,199.8,196.56,199.44,514,0
+ANIP.US,D,20070928,000000,198,210.6,198,208.8,3989,0
+ANIP.US,D,20071001,000000,208.8,208.8,200.88,201.96,1889,0
+ANIP.US,D,20071002,000000,204.84,204.84,194.4,198.36,2939,0
+ANIP.US,D,20071003,000000,196.2,198,187.56,192.6,1978,0
+ANIP.US,D,20071004,000000,195.12,203.04,194.4,202.68,1470,0
+ANIP.US,D,20071005,000000,200.16,215.28,200.16,214.2,3897,0
+ANIP.US,D,20071008,000000,216,216.72,212.4,216,2489,0
+ANIP.US,D,20071009,000000,216,219.6,203.76,206.64,3845,0
+ANIP.US,D,20071010,000000,211.68,214.2,205.2,213.12,1461,0
+ANIP.US,D,20071011,000000,215.28,216,205.92,208.8,1089,0
+ANIP.US,D,20071012,000000,210.6,214.2,207,213.84,1078,0
+ANIP.US,D,20071015,000000,211.68,211.68,201.96,204.84,2414,0
+ANIP.US,D,20071016,000000,203.4,204.84,198,200.52,1147,0
+ANIP.US,D,20071017,000000,200.52,203.76,198,198,1375,0
+ANIP.US,D,20071018,000000,198,204.12,198,203.4,539,0
+ANIP.US,D,20071019,000000,203.76,203.76,198,198,547,0
+ANIP.US,D,20071022,000000,196.2,198,194.4,196.2,900,0
+ANIP.US,D,20071023,000000,198,208.8,198,199.8,1522,0
+ANIP.US,D,20071024,000000,200.88,208.44,200.88,204.48,1595,0
+ANIP.US,D,20071025,000000,203.4,207,198,205.2,1553,0
+ANIP.US,D,20071026,000000,207,210.6,203.76,210.6,714,0
+ANIP.US,D,20071029,000000,212.4,217.8,201.6,217.8,2611,0
+ANIP.US,D,20071030,000000,213.12,213.12,200.16,208.8,4236,0
+ANIP.US,D,20071031,000000,205.56,215.64,199.44,215.64,4295,0
+ANIP.US,D,20071101,000000,212.4,212.4,203.04,207,1420,0
+ANIP.US,D,20071102,000000,205.2,205.2,198.36,203.4,839,0
+ANIP.US,D,20071105,000000,199.08,210.96,194.4,198,1505,0
+ANIP.US,D,20071106,000000,205.2,205.2,192.6,196.2,2046,0
+ANIP.US,D,20071107,000000,190.8,205.2,181.8,185.4,3264,0
+ANIP.US,D,20071108,000000,185.4,187.2,162,176.4,6421,0
+ANIP.US,D,20071109,000000,176.04,180,165.6,165.6,4171,0
+ANIP.US,D,20071112,000000,126.72,162.72,126,162,4962,0
+ANIP.US,D,20071113,000000,162,162,144,149.4,9879,0
+ANIP.US,D,20071114,000000,145.8,163.08,145.8,159.84,4389,0
+ANIP.US,D,20071115,000000,160.92,163.8,151.2,161.64,2393,0
+ANIP.US,D,20071116,000000,160.2,174.96,156.6,173.88,2146,0
+ANIP.US,D,20071119,000000,172.8,182.16,164.16,171,2429,0
+ANIP.US,D,20071120,000000,171,171,158.4,169.2,1347,0
+ANIP.US,D,20071121,000000,164.52,167.04,156.6,160.56,1361,0
+ANIP.US,D,20071123,000000,155.88,174.24,155.88,174.24,923,0
+ANIP.US,D,20071126,000000,162,172.44,162,171.36,1780,0
+ANIP.US,D,20071127,000000,168.48,171,156.96,166.32,983,0
+ANIP.US,D,20071128,000000,160.56,169.2,159.12,168.84,2331,0
+ANIP.US,D,20071129,000000,165.96,177.48,156.96,162,1549,0
+ANIP.US,D,20071130,000000,162,168.12,162,162.36,938,0
+ANIP.US,D,20071203,000000,160.2,163.08,153.36,156.96,558,0
+ANIP.US,D,20071204,000000,153,153.72,142.56,142.56,3108,0
+ANIP.US,D,20071205,000000,146.88,151.2,142.92,147.6,2828,0
+ANIP.US,D,20071206,000000,144,151.2,141.12,142.56,3179,0
+ANIP.US,D,20071207,000000,141.12,147.24,139.68,140.4,918,0
+ANIP.US,D,20071210,000000,140.4,141.12,129.96,136.8,2455,0
+ANIP.US,D,20071211,000000,135.36,136.8,126.72,133.56,1761,0
+ANIP.US,D,20071212,000000,130.68,140.04,129.24,136.44,3079,0
+ANIP.US,D,20071213,000000,135,136.44,131.4,131.4,893,0
+ANIP.US,D,20071214,000000,128.16,139.32,128.16,132.84,1773,0
+ANIP.US,D,20071217,000000,140.04,140.04,129.96,133.2,4803,0
+ANIP.US,D,20071218,000000,135,136.8,127.44,135.72,2204,0
+ANIP.US,D,20071219,000000,135,135,132.12,133.2,3615,0
+ANIP.US,D,20071220,000000,140.4,147.6,133.2,147.6,3249,0
+ANIP.US,D,20071221,000000,151.2,158.04,144.36,149.4,4742,0
+ANIP.US,D,20071224,000000,153.36,154.8,145.8,148.68,1078,0
+ANIP.US,D,20071226,000000,149.4,150.84,145.44,145.44,3814,0
+ANIP.US,D,20071227,000000,144.36,148.68,143.64,146.88,1546,0
+ANIP.US,D,20071228,000000,147.24,147.24,136.8,138.6,1792,0
+ANIP.US,D,20071231,000000,137.52,138.6,126,136.08,8041,0
+ANIP.US,D,20080102,000000,144,144,131.4,131.4,4864,0
+ANIP.US,D,20080103,000000,136.08,136.8,132.12,135,5950,0
+ANIP.US,D,20080104,000000,133.92,137.16,131.76,134.28,6801,0
+ANIP.US,D,20080107,000000,135,140.4,128.52,131.76,8440,0
+ANIP.US,D,20080108,000000,131.4,138.6,130.68,136.08,4967,0
+ANIP.US,D,20080109,000000,132.84,135.36,127.8,135,4307,0
+ANIP.US,D,20080110,000000,135.36,142.2,127.08,142.2,2479,0
+ANIP.US,D,20080111,000000,140.4,147.24,138.24,145.44,1617,0
+ANIP.US,D,20080114,000000,146.52,147.6,142.56,146.16,1536,0
+ANIP.US,D,20080115,000000,147.24,147.24,140.4,141.84,1606,0
+ANIP.US,D,20080116,000000,138.6,142.92,131.4,136.8,3558,0
+ANIP.US,D,20080117,000000,133.2,136.8,124.2,128.52,3917,0
+ANIP.US,D,20080118,000000,128.52,138.6,126,128.52,3097,0
+ANIP.US,D,20080122,000000,124.2,129.6,118.44,129.6,3322,0
+ANIP.US,D,20080123,000000,128.52,128.52,117,128.16,2457,0
+ANIP.US,D,20080124,000000,127.08,127.08,120.96,125.64,2051,0
+ANIP.US,D,20080125,000000,126.36,127.8,122.76,124.92,1119,0
+ANIP.US,D,20080128,000000,128.52,131.04,124.2,131.04,3155,0
+ANIP.US,D,20080129,000000,140.4,147.6,133.92,139.68,5213,0
+ANIP.US,D,20080130,000000,140.4,143.28,133.2,142.92,3270,0
+ANIP.US,D,20080131,000000,142.92,145.08,136.8,144,2069,0
+ANIP.US,D,20080201,000000,144,144,130.68,136.8,1713,0
+ANIP.US,D,20080204,000000,137.88,140.4,135.36,138.24,480,0
+ANIP.US,D,20080205,000000,137.88,137.88,129.6,131.04,900,0
+ANIP.US,D,20080206,000000,127.08,129.6,124.92,129.6,1726,0
+ANIP.US,D,20080207,000000,127.44,136.8,127.44,134.64,932,0
+ANIP.US,D,20080208,000000,133.2,135,129.96,133.2,688,0
+ANIP.US,D,20080211,000000,133.56,135.72,130.32,133.92,725,0
+ANIP.US,D,20080212,000000,133.2,135.72,129.6,133.92,1545,0
+ANIP.US,D,20080213,000000,136.08,137.88,130.32,132.12,1392,0
+ANIP.US,D,20080214,000000,132.48,132.48,128.16,129.6,668,0
+ANIP.US,D,20080215,000000,129.6,129.96,124.92,129.96,1117,0
+ANIP.US,D,20080219,000000,126,129.24,125.28,127.8,1327,0
+ANIP.US,D,20080220,000000,127.44,131.4,125.28,131.04,1103,0
+ANIP.US,D,20080221,000000,131.76,131.76,128.16,131.76,882,0
+ANIP.US,D,20080222,000000,131.04,131.04,126.36,130.32,361,0
+ANIP.US,D,20080225,000000,129.24,135.36,127.08,129.6,451,0
+ANIP.US,D,20080226,000000,128.16,131.76,124.2,131.4,1615,0
+ANIP.US,D,20080227,000000,129.6,133.2,126,129.24,2041,0
+ANIP.US,D,20080228,000000,129.6,130.32,124.2,128.16,1600,0
+ANIP.US,D,20080229,000000,124.56,127.08,122.4,124.2,554,0
+ANIP.US,D,20080303,000000,123.12,125.64,116.64,117,1620,0
+ANIP.US,D,20080304,000000,117.72,119.52,106.92,111.24,3022,0
+ANIP.US,D,20080305,000000,110.52,115.2,108,112.32,2503,0
+ANIP.US,D,20080306,000000,111.96,111.96,104.76,106.2,2254,0
+ANIP.US,D,20080307,000000,106.92,106.92,94.32,104.4,2392,0
+ANIP.US,D,20080310,000000,103.32,103.32,88.56,90.36,4894,0
+ANIP.US,D,20080311,000000,90,99,90,95.4,3818,0
+ANIP.US,D,20080312,000000,96.84,98.28,91.8,92.88,1628,0
+ANIP.US,D,20080313,000000,91.8,91.8,84.6,86.04,3500,0
+ANIP.US,D,20080314,000000,87.12,87.84,82.8,84.6,2142,0
+ANIP.US,D,20080317,000000,81.72,82.8,73.8,77.04,4097,0
+ANIP.US,D,20080318,000000,75.6,83.52,75.6,80.64,3603,0
+ANIP.US,D,20080319,000000,81.36,82.8,76.32,78.12,1776,0
+ANIP.US,D,20080320,000000,80.28,80.28,73.8,73.8,5229,0
+ANIP.US,D,20080324,000000,75.6,94.68,73.8,93.96,9896,0
+ANIP.US,D,20080325,000000,96.84,122.4,95.04,116.64,19059,0
+ANIP.US,D,20080326,000000,118.8,120.6,111.6,117.72,7329,0
+ANIP.US,D,20080327,000000,118.44,143.64,118.44,141.12,15203,0
+ANIP.US,D,20080328,000000,140.4,181.8,138.96,168.48,49505,0
+ANIP.US,D,20080331,000000,169.92,172.8,144.36,164.16,16752,0
+ANIP.US,D,20080401,000000,167.04,168.84,154.8,155.88,6387,0
+ANIP.US,D,20080402,000000,155.52,157.32,146.52,152.64,6143,0
+ANIP.US,D,20080403,000000,150.12,164.16,148.32,154.8,7898,0
+ANIP.US,D,20080404,000000,156.24,158.04,151.56,154.08,1290,0
+ANIP.US,D,20080407,000000,157.32,159.84,154.08,156.24,2209,0
+ANIP.US,D,20080408,000000,156.24,156.24,149.4,154.8,1380,0
+ANIP.US,D,20080409,000000,151.2,155.52,149.04,151.92,2148,0
+ANIP.US,D,20080410,000000,153.72,154.08,144,154.08,2374,0
+ANIP.US,D,20080411,000000,153.72,153.72,144.36,152.28,1293,0
+ANIP.US,D,20080414,000000,150.84,150.84,144.72,148.32,1481,0
+ANIP.US,D,20080415,000000,144.72,149.4,144,149.04,1090,0
+ANIP.US,D,20080416,000000,150.48,150.48,144,147.24,1580,0
+ANIP.US,D,20080417,000000,145.8,147.6,144,147.24,1872,0
+ANIP.US,D,20080418,000000,148.68,148.68,143.28,145.8,932,0
+ANIP.US,D,20080421,000000,145.8,145.8,142.2,144,1133,0
+ANIP.US,D,20080422,000000,142.2,143.64,137.16,142.56,2154,0
+ANIP.US,D,20080423,000000,141.84,141.84,136.8,140.76,1585,0
+ANIP.US,D,20080424,000000,140.4,141.48,128.16,134.64,2835,0
+ANIP.US,D,20080425,000000,133.2,137.52,132.48,136.08,2357,0
+ANIP.US,D,20080428,000000,135,135,128.52,129.96,1692,0
+ANIP.US,D,20080429,000000,129.6,133.56,129.6,133.2,764,0
+ANIP.US,D,20080430,000000,131.76,141.84,126.72,141.84,2396,0
+ANIP.US,D,20080501,000000,133.2,133.2,127.08,131.76,1053,0
+ANIP.US,D,20080502,000000,131.4,131.4,127.08,129.96,559,0
+ANIP.US,D,20080505,000000,130.32,133.2,127.08,133.2,1471,0
+ANIP.US,D,20080506,000000,133.2,133.2,129.6,132.12,947,0
+ANIP.US,D,20080507,000000,131.4,132.48,128.88,130.32,739,0
+ANIP.US,D,20080508,000000,132.12,132.12,126.36,128.52,771,0
+ANIP.US,D,20080509,000000,129.24,129.24,126,128.16,627,0
+ANIP.US,D,20080512,000000,129.24,131.04,126,130.32,1456,0
+ANIP.US,D,20080513,000000,129.24,133.2,127.8,132.12,1767,0
+ANIP.US,D,20080514,000000,130.68,133.2,129.6,133.2,1088,0
+ANIP.US,D,20080515,000000,132.12,143.28,131.04,143.28,2999,0
+ANIP.US,D,20080516,000000,144,151.56,141.48,151.56,5417,0
+ANIP.US,D,20080519,000000,152.28,152.28,145.08,148.32,4927,0
+ANIP.US,D,20080520,000000,146.88,149.04,141.12,144.72,1803,0
+ANIP.US,D,20080521,000000,143.28,146.16,140.04,144.72,1076,0
+ANIP.US,D,20080522,000000,144,145.8,140.4,145.8,761,0
+ANIP.US,D,20080523,000000,144.36,146.16,141.48,146.16,677,0
+ANIP.US,D,20080527,000000,146.88,162,142.2,145.44,1428,0
+ANIP.US,D,20080528,000000,144.72,145.8,141.48,145.08,1471,0
+ANIP.US,D,20080529,000000,145.8,148.32,144,145.8,2114,0
+ANIP.US,D,20080530,000000,145.08,145.8,143.64,143.64,687,0
+ANIP.US,D,20080602,000000,144,144.36,142.56,143.64,1749,0
+ANIP.US,D,20080603,000000,142.56,143.64,139.32,140.4,1233,0
+ANIP.US,D,20080604,000000,138.96,149.4,138.96,147.96,1183,0
+ANIP.US,D,20080605,000000,146.52,147.6,144,146.16,879,0
+ANIP.US,D,20080606,000000,146.16,146.52,139.32,145.08,640,0
+ANIP.US,D,20080609,000000,144.36,151.56,143.64,151.56,956,0
+ANIP.US,D,20080610,000000,164.16,165.6,149.4,154.08,7946,0
+ANIP.US,D,20080611,000000,155.16,167.76,155.16,166.68,7333,0
+ANIP.US,D,20080612,000000,168.12,177.84,168.12,172.8,5234,0
+ANIP.US,D,20080613,000000,175.68,210.6,169.2,192.96,11849,0
+ANIP.US,D,20080616,000000,191.52,200.16,168.84,177.48,7355,0
+ANIP.US,D,20080617,000000,180,197.28,177.48,191.52,3561,0
+ANIP.US,D,20080618,000000,194.04,207.36,194.04,197.64,8393,0
+ANIP.US,D,20080619,000000,198,205.92,194.76,198,2337,0
+ANIP.US,D,20080620,000000,196.2,201.24,194.04,198,2515,0
+ANIP.US,D,20080623,000000,196.92,201.6,191.52,193.68,1857,0
+ANIP.US,D,20080624,000000,194.4,203.4,194.4,196.92,2928,0
+ANIP.US,D,20080625,000000,198,198,195.48,196.56,1160,0
+ANIP.US,D,20080626,000000,194.76,195.48,181.8,186.12,2758,0
+ANIP.US,D,20080627,000000,184.68,187.92,144.36,148.32,18440,0
+ANIP.US,D,20080630,000000,154.8,172.8,154.8,170.64,4629,0
+ANIP.US,D,20080701,000000,166.32,167.04,162.36,167.04,1330,0
+ANIP.US,D,20080702,000000,168.48,168.48,158.4,162.72,1806,0
+ANIP.US,D,20080703,000000,161.64,163.44,155.88,158.04,1097,0
+ANIP.US,D,20080707,000000,158.04,160.2,153,159.84,1585,0
+ANIP.US,D,20080708,000000,158.4,158.4,151.56,153,642,0
+ANIP.US,D,20080709,000000,152.64,158.4,152.64,155.52,663,0
+ANIP.US,D,20080710,000000,159.48,160.2,155.52,159.48,1254,0
+ANIP.US,D,20080711,000000,156.6,160.56,156.6,160.56,384,0
+ANIP.US,D,20080714,000000,160.56,160.56,155.16,159.12,667,0
+ANIP.US,D,20080715,000000,160.2,160.2,149.04,154.8,536,0
+ANIP.US,D,20080716,000000,152.64,168.48,152.64,162.72,1928,0
+ANIP.US,D,20080717,000000,164.52,167.4,164.16,166.68,900,0
+ANIP.US,D,20080718,000000,167.4,178.92,160.56,176.4,2375,0
+ANIP.US,D,20080721,000000,174.96,183.6,169.2,174.96,3788,0
+ANIP.US,D,20080722,000000,174.24,184.68,171,184.68,1437,0
+ANIP.US,D,20080723,000000,186.48,187.56,181.8,185.4,2403,0
+ANIP.US,D,20080724,000000,188.64,188.64,180.36,184.32,1589,0
+ANIP.US,D,20080725,000000,191.16,196.2,185.4,193.68,2568,0
+ANIP.US,D,20080728,000000,197.28,203.04,193.68,199.44,6882,0
+ANIP.US,D,20080729,000000,201.24,201.24,196.92,199.44,3351,0
+ANIP.US,D,20080730,000000,200.88,200.88,194.4,199.44,1513,0
+ANIP.US,D,20080731,000000,196.92,203.4,193.68,201.96,2194,0
+ANIP.US,D,20080801,000000,200.88,205.2,196.2,204.84,1468,0
+ANIP.US,D,20080804,000000,203.04,206.64,197.64,202.32,2193,0
+ANIP.US,D,20080805,000000,205.2,205.2,198.36,204.48,2241,0
+ANIP.US,D,20080806,000000,208.08,208.44,199.08,201.24,3692,0
+ANIP.US,D,20080807,000000,198.72,205.2,198.72,201.96,3008,0
+ANIP.US,D,20080808,000000,202.68,204.48,199.8,203.04,1326,0
+ANIP.US,D,20080811,000000,206.28,206.28,194.4,198,3199,0
+ANIP.US,D,20080812,000000,198,201.24,190.8,190.8,3435,0
+ANIP.US,D,20080813,000000,190.8,191.88,182.52,184.32,2908,0
+ANIP.US,D,20080814,000000,187.2,190.44,182.16,187.56,2612,0
+ANIP.US,D,20080815,000000,190.44,190.44,185.4,187.56,753,0
+ANIP.US,D,20080818,000000,189,189,184.68,185.4,3625,0
+ANIP.US,D,20080819,000000,185.76,189,184.32,187.2,2130,0
+ANIP.US,D,20080820,000000,185.4,188.64,183.6,185.4,1266,0
+ANIP.US,D,20080821,000000,181.8,185.04,180.72,185.04,1653,0
+ANIP.US,D,20080822,000000,184.32,197.64,183.6,196.56,1342,0
+ANIP.US,D,20080825,000000,196.56,197.64,182.52,185.04,2192,0
+ANIP.US,D,20080826,000000,182.88,190.8,182.52,185.4,1049,0
+ANIP.US,D,20080827,000000,185.4,191.88,184.68,187.2,581,0
+ANIP.US,D,20080828,000000,186.48,189.72,183.96,184.68,2209,0
+ANIP.US,D,20080829,000000,184.68,190.44,182.88,186.12,1175,0
+ANIP.US,D,20080902,000000,185.76,187.92,180,182.16,1388,0
+ANIP.US,D,20080903,000000,182.16,182.16,179.64,181.8,1320,0
+ANIP.US,D,20080904,000000,182.16,182.52,170.64,173.52,1829,0
+ANIP.US,D,20080905,000000,171,171.72,168.48,171.36,709,0
+ANIP.US,D,20080908,000000,171.36,178.2,166.68,167.04,2480,0
+ANIP.US,D,20080909,000000,165.6,169.2,159.84,162,1447,0
+ANIP.US,D,20080910,000000,159.84,169.92,151.56,153,4392,0
+ANIP.US,D,20080911,000000,150.12,153,146.88,149.04,1798,0
+ANIP.US,D,20080912,000000,149.4,151.56,120.24,144.36,4636,0
+ANIP.US,D,20080915,000000,117.36,137.52,117.36,129.6,4276,0
+ANIP.US,D,20080916,000000,121.68,127.8,119.88,127.44,2020,0
+ANIP.US,D,20080917,000000,127.8,127.8,120.96,126.72,1227,0
+ANIP.US,D,20080918,000000,122.76,135.72,118.8,133.2,1433,0
+ANIP.US,D,20080919,000000,149.04,150.12,133.2,147.6,1747,0
+ANIP.US,D,20080922,000000,147.6,147.6,137.52,141.84,614,0
+ANIP.US,D,20080923,000000,140.4,153,137.52,144.72,1287,0
+ANIP.US,D,20080924,000000,146.52,146.52,135,138.24,927,0
+ANIP.US,D,20080925,000000,131.76,147.6,126,146.16,2414,0
+ANIP.US,D,20080926,000000,145.8,157.68,145.44,157.32,2531,0
+ANIP.US,D,20080929,000000,153.72,198,148.32,183.6,9572,0
+ANIP.US,D,20080930,000000,183.6,183.6,169.56,176.04,1840,0
+ANIP.US,D,20081001,000000,169.92,174.6,155.88,164.52,1321,0
+ANIP.US,D,20081002,000000,159.84,159.84,146.16,151.2,1510,0
+ANIP.US,D,20081003,000000,151.2,156.96,147.6,151.92,1217,0
+ANIP.US,D,20081006,000000,148.68,150.84,136.44,144,1737,0
+ANIP.US,D,20081007,000000,142.2,144.72,136.44,141.48,674,0
+ANIP.US,D,20081008,000000,138.24,140.4,130.32,140.4,2254,0
+ANIP.US,D,20081009,000000,138.96,138.96,130.68,132.12,474,0
+ANIP.US,D,20081010,000000,128.88,128.88,97.92,113.4,4586,0
+ANIP.US,D,20081013,000000,122.4,134.64,122.4,134.64,1985,0
+ANIP.US,D,20081014,000000,136.08,138.6,126,130.68,804,0
+ANIP.US,D,20081015,000000,126,126.72,108.36,110.16,1977,0
+ANIP.US,D,20081016,000000,115.92,115.92,108.36,114.12,715,0
+ANIP.US,D,20081017,000000,109.8,140.04,101.88,118.44,1647,0
+ANIP.US,D,20081020,000000,123.12,123.48,116.64,122.4,741,0
+ANIP.US,D,20081021,000000,124.56,125.28,121.68,123.84,407,0
+ANIP.US,D,20081022,000000,120.96,123.84,115.2,116.64,3556,0
+ANIP.US,D,20081023,000000,118.08,124.2,109.08,113.76,1285,0
+ANIP.US,D,20081024,000000,108,111.96,102.96,108.36,1331,0
+ANIP.US,D,20081027,000000,108,109.08,96.48,109.08,4541,0
+ANIP.US,D,20081028,000000,122.04,122.04,108,115.92,1872,0
+ANIP.US,D,20081029,000000,113.04,114.84,110.16,114.84,1257,0
+ANIP.US,D,20081030,000000,114.48,114.84,113.76,114.84,1178,0
+ANIP.US,D,20081031,000000,115.2,117,114.12,116.28,745,0
+ANIP.US,D,20081103,000000,117,118.44,113.76,115.56,674,0
+ANIP.US,D,20081104,000000,114.84,119.52,110.52,111.6,1227,0
+ANIP.US,D,20081105,000000,111.6,113.76,109.8,110.52,1159,0
+ANIP.US,D,20081106,000000,108,113.04,108,108.36,809,0
+ANIP.US,D,20081107,000000,109.8,109.8,103.32,104.04,763,0
+ANIP.US,D,20081110,000000,104.4,111.6,97.56,102.96,1555,0
+ANIP.US,D,20081111,000000,105.12,105.12,90,95.04,1036,0
+ANIP.US,D,20081112,000000,95.04,95.04,79.2,81.36,4217,0
+ANIP.US,D,20081113,000000,84.6,84.6,68.76,72,4577,0
+ANIP.US,D,20081114,000000,73.44,74.88,66.96,73.8,2246,0
+ANIP.US,D,20081117,000000,72,72,57.6,72,3833,0
+ANIP.US,D,20081118,000000,72,72,65.88,68.04,4482,0
+ANIP.US,D,20081119,000000,67.68,67.68,61.56,63,1510,0
+ANIP.US,D,20081120,000000,61.56,61.56,50.4,52.2,3075,0
+ANIP.US,D,20081121,000000,51.12,55.8,48.24,55.8,1469,0
+ANIP.US,D,20081124,000000,57.6,60.48,56.16,58.68,2166,0
+ANIP.US,D,20081125,000000,61.2,61.92,59.4,59.4,806,0
+ANIP.US,D,20081126,000000,59.4,61.2,58.68,61.2,767,0
+ANIP.US,D,20081128,000000,64.08,64.8,63,64.44,804,0
+ANIP.US,D,20081201,000000,65.52,65.52,54,56.88,2264,0
+ANIP.US,D,20081202,000000,59.76,59.76,55.08,55.8,504,0
+ANIP.US,D,20081203,000000,54.72,55.8,54.72,55.44,327,0
+ANIP.US,D,20081204,000000,57.6,60.84,57.6,59.04,1174,0
+ANIP.US,D,20081205,000000,60.12,60.12,58.68,60.12,508,0
+ANIP.US,D,20081208,000000,60.12,63,57.6,61.56,794,0
+ANIP.US,D,20081209,000000,61.92,61.92,57.6,60.84,1036,0
+ANIP.US,D,20081210,000000,59.76,61.92,59.4,61.2,1886,0
+ANIP.US,D,20081211,000000,61.2,61.2,55.44,57.24,1259,0
+ANIP.US,D,20081212,000000,56.88,56.88,54.72,56.88,522,0
+ANIP.US,D,20081215,000000,56.16,56.16,48.96,52.56,1710,0
+ANIP.US,D,20081216,000000,52.56,52.56,48.24,49.68,1644,0
+ANIP.US,D,20081217,000000,49.32,53.64,47.16,52.92,1801,0
+ANIP.US,D,20081218,000000,50.76,54.72,50.76,54,2466,0
+ANIP.US,D,20081219,000000,54,60.84,52.92,53.28,2223,0
+ANIP.US,D,20081222,000000,52.2,52.56,47.88,51.48,1098,0
+ANIP.US,D,20081223,000000,57.96,57.96,49.32,52.2,2390,0
+ANIP.US,D,20081224,000000,51.48,51.48,46.8,48.96,1415,0
+ANIP.US,D,20081226,000000,48.24,50.04,46.8,50.04,287,0
+ANIP.US,D,20081229,000000,48.24,48.24,39.24,41.76,5770,0
+ANIP.US,D,20081230,000000,43.92,43.92,29.16,30.6,26200,0
+ANIP.US,D,20081231,000000,35.64,37.44,32.4,36,7226,0
+ANIP.US,D,20090102,000000,38.52,42.84,37.08,42.48,6289,0
+ANIP.US,D,20090105,000000,45,48.6,43.56,45.36,8837,0
+ANIP.US,D,20090106,000000,48.96,49.68,45.36,48.24,3530,0
+ANIP.US,D,20090107,000000,46.08,55.8,45,55.44,5023,0
+ANIP.US,D,20090108,000000,54,55.8,54,54.36,1495,0
+ANIP.US,D,20090109,000000,52.2,55.44,52.2,54.36,1167,0
+ANIP.US,D,20090112,000000,56.52,56.52,54,54.36,1284,0
+ANIP.US,D,20090113,000000,52.92,57.6,52.92,55.8,891,0
+ANIP.US,D,20090114,000000,54,55.44,54,54,557,0
+ANIP.US,D,20090115,000000,54,55.08,51.84,55.08,1068,0
+ANIP.US,D,20090116,000000,55.44,57.24,55.44,57.24,502,0
+ANIP.US,D,20090120,000000,57.6,59.04,56.52,57.96,1368,0
+ANIP.US,D,20090121,000000,61.2,61.2,57.24,60.12,1737,0
+ANIP.US,D,20090122,000000,61.2,61.2,59.4,60.12,456,0
+ANIP.US,D,20090123,000000,61.2,61.2,59.4,59.76,603,0
+ANIP.US,D,20090126,000000,60.12,60.12,59.04,59.76,216,0
+ANIP.US,D,20090127,000000,58.32,60.12,58.32,60.12,938,0
+ANIP.US,D,20090128,000000,60.84,61.2,58.68,59.76,307,0
+ANIP.US,D,20090129,000000,60.84,60.84,54,57.6,1392,0
+ANIP.US,D,20090130,000000,56.52,57.6,54.36,57.6,951,0
+ANIP.US,D,20090202,000000,54.72,57.24,51.84,54.36,405,0
+ANIP.US,D,20090203,000000,54,57.6,53.64,56.16,231,0
+ANIP.US,D,20090204,000000,55.44,55.44,52.56,55.08,164,0
+ANIP.US,D,20090205,000000,53.28,61.2,53.28,61.2,1820,0
+ANIP.US,D,20090206,000000,61.2,66.24,60.48,64.8,1923,0
+ANIP.US,D,20090209,000000,66.96,83.88,66.6,77.4,4237,0
+ANIP.US,D,20090210,000000,77.4,82.8,77.4,80.64,1551,0
+ANIP.US,D,20090211,000000,80.64,80.64,69.84,74.88,1297,0
+ANIP.US,D,20090212,000000,75.24,77.04,72,76.32,1156,0
+ANIP.US,D,20090213,000000,78.84,79.2,75.6,76.32,437,0
+ANIP.US,D,20090217,000000,79.2,79.2,76.68,77.4,950,0
+ANIP.US,D,20090218,000000,77.4,77.4,73.8,75.6,270,0
+ANIP.US,D,20090219,000000,75.96,75.96,67.32,71.64,432,0
+ANIP.US,D,20090220,000000,70.92,70.92,63.72,69.12,503,0
+ANIP.US,D,20090223,000000,67.32,67.32,58.68,59.04,1621,0
+ANIP.US,D,20090224,000000,57.24,58.32,56.88,58.32,713,0
+ANIP.US,D,20090225,000000,56.88,57.24,54.36,55.08,350,0
+ANIP.US,D,20090226,000000,55.08,58.68,54,54.72,1120,0
+ANIP.US,D,20090227,000000,54,54.36,49.68,50.4,1155,0
+ANIP.US,D,20090302,000000,53.64,53.64,45,46.44,409,0
+ANIP.US,D,20090303,000000,48.96,48.96,42.48,47.16,1167,0
+ANIP.US,D,20090304,000000,47.88,49.32,47.16,48.96,512,0
+ANIP.US,D,20090305,000000,52.2,52.2,47.16,47.88,1100,0
+ANIP.US,D,20090306,000000,49.68,49.68,45,46.44,388,0
+ANIP.US,D,20090309,000000,46.08,46.08,43.56,44.64,890,0
+ANIP.US,D,20090310,000000,43.56,45.36,43.56,45.36,1034,0
+ANIP.US,D,20090311,000000,46.8,46.8,45,45,373,0
+ANIP.US,D,20090312,000000,45,45.72,43.56,45.36,518,0
+ANIP.US,D,20090313,000000,44.28,45.72,43.2,45.72,750,0
+ANIP.US,D,20090316,000000,47.52,49.68,45.36,45.72,771,0
+ANIP.US,D,20090317,000000,50.4,50.4,44.64,44.64,838,0
+ANIP.US,D,20090318,000000,46.08,48.96,42.48,42.84,948,0
+ANIP.US,D,20090319,000000,42.84,42.84,40.68,41.04,4361,0
+ANIP.US,D,20090320,000000,42.48,42.48,41.04,41.4,561,0
+ANIP.US,D,20090323,000000,41.76,42.84,41.04,42.48,2123,0
+ANIP.US,D,20090324,000000,43.2,48.24,41.76,42.84,1738,0
+ANIP.US,D,20090325,000000,43.56,45.36,41.04,41.4,1358,0
+ANIP.US,D,20090326,000000,42.84,43.56,41.04,43.56,5827,0
+ANIP.US,D,20090327,000000,43.2,48.24,42.48,48.24,1277,0
+ANIP.US,D,20090330,000000,48.24,48.24,45,46.08,559,0
+ANIP.US,D,20090331,000000,49.68,49.68,46.8,47.52,700,0
+ANIP.US,D,20090401,000000,46.8,47.88,46.8,46.8,175,0
+ANIP.US,D,20090402,000000,46.8,48.6,46.8,48.24,540,0
+ANIP.US,D,20090403,000000,48.6,50.4,47.16,50.4,1761,0
+ANIP.US,D,20090406,000000,51.48,56.16,51.48,54.72,1676,0
+ANIP.US,D,20090407,000000,54.72,57.24,54,57.24,1210,0
+ANIP.US,D,20090408,000000,59.04,59.4,57.6,59.4,933,0
+ANIP.US,D,20090409,000000,61.2,66.6,60.84,64.44,848,0
+ANIP.US,D,20090413,000000,63.36,66.96,63,66.96,1052,0
+ANIP.US,D,20090414,000000,67.68,77.04,67.68,74.88,3197,0
+ANIP.US,D,20090415,000000,73.8,77.4,73.8,77.4,1798,0
+ANIP.US,D,20090416,000000,69.84,74.88,64.8,72,1262,0
+ANIP.US,D,20090417,000000,72,77.04,72,77.04,703,0
+ANIP.US,D,20090420,000000,77.4,77.4,69.12,71.28,2193,0
+ANIP.US,D,20090421,000000,73.08,73.08,63,64.44,2385,0
+ANIP.US,D,20090422,000000,66.6,71.28,64.44,70.56,998,0
+ANIP.US,D,20090423,000000,73.44,73.44,67.68,71.64,1167,0
+ANIP.US,D,20090424,000000,70.92,70.92,66.96,68.04,461,0
+ANIP.US,D,20090427,000000,68.4,73.8,68.4,73.8,1828,0
+ANIP.US,D,20090428,000000,74.88,77.4,74.88,77.4,1051,0
+ANIP.US,D,20090429,000000,77.4,77.4,68.76,76.32,1610,0
+ANIP.US,D,20090430,000000,77.4,77.4,71.64,75.24,1104,0
+ANIP.US,D,20090501,000000,74.88,74.88,71.28,74.52,264,0
+ANIP.US,D,20090504,000000,72.72,75.6,70.92,73.08,992,0
+ANIP.US,D,20090505,000000,74.52,75.6,72,75.24,655,0
+ANIP.US,D,20090506,000000,73.8,75.6,61.2,75.24,1399,0
+ANIP.US,D,20090507,000000,74.16,75.24,72,74.16,547,0
+ANIP.US,D,20090508,000000,74.16,75.6,70.2,75.6,1656,0
+ANIP.US,D,20090511,000000,68.04,82.44,68.04,71.28,3801,0
+ANIP.US,D,20090512,000000,70.92,75.6,69.84,75.6,1874,0
+ANIP.US,D,20090513,000000,75.6,75.6,70.56,70.56,1295,0
+ANIP.US,D,20090514,000000,73.08,73.08,70.2,72.36,750,0
+ANIP.US,D,20090515,000000,74.52,74.88,70.2,73.8,372,0
+ANIP.US,D,20090518,000000,72,73.8,70.92,73.8,647,0
+ANIP.US,D,20090519,000000,75.6,75.6,70.92,72.72,642,0
+ANIP.US,D,20090520,000000,71.28,81,71.28,75.6,2070,0
+ANIP.US,D,20090521,000000,75.6,75.6,72.36,75.6,482,0
+ANIP.US,D,20090522,000000,74.16,75.6,71.64,75.6,355,0
+ANIP.US,D,20090526,000000,73.8,74.52,71.28,74.52,1408,0
+ANIP.US,D,20090527,000000,72,73.44,72,73.44,669,0
+ANIP.US,D,20090528,000000,73.8,73.8,72,72,465,0
+ANIP.US,D,20090529,000000,72,75.6,71.28,75.6,690,0
+ANIP.US,D,20090601,000000,75.6,78.48,72.36,78.48,901,0
+ANIP.US,D,20090602,000000,73.8,95.4,72.72,90,13001,0
+ANIP.US,D,20090603,000000,93.6,93.6,84.6,93.24,1811,0
+ANIP.US,D,20090604,000000,96.12,96.12,82.44,83.52,2565,0
+ANIP.US,D,20090605,000000,82.8,88.2,82.8,86.76,995,0
+ANIP.US,D,20090608,000000,86.4,86.4,79.2,83.52,1078,0
+ANIP.US,D,20090609,000000,87.48,87.84,80.64,81.72,1410,0
+ANIP.US,D,20090610,000000,79.2,82.44,79.2,82.44,634,0
+ANIP.US,D,20090611,000000,82.44,84.24,82.44,84.24,517,0
+ANIP.US,D,20090612,000000,83.88,83.88,79.92,83.16,792,0
+ANIP.US,D,20090615,000000,83.16,86.4,83.16,86.4,856,0
+ANIP.US,D,20090616,000000,86.4,89.64,86.4,89.64,2660,0
+ANIP.US,D,20090617,000000,91.8,92.52,77.76,86.76,3315,0
+ANIP.US,D,20090618,000000,86.4,86.4,81.72,85.32,755,0
+ANIP.US,D,20090619,000000,82.8,83.52,77.76,81,2291,0
+ANIP.US,D,20090622,000000,79.92,80.64,72,73.8,2540,0
+ANIP.US,D,20090623,000000,71.64,75.6,68.04,70.92,1501,0
+ANIP.US,D,20090624,000000,79.2,84.6,70.2,72,2391,0
+ANIP.US,D,20090625,000000,68.04,70.92,66.6,70.92,1027,0
+ANIP.US,D,20090626,000000,76.68,76.68,71.28,75.96,1638,0
+ANIP.US,D,20090629,000000,73.8,77.4,72,77.4,2071,0
+ANIP.US,D,20090630,000000,82.8,82.8,71.64,72,4451,0
+ANIP.US,D,20090701,000000,72,72,66.96,68.4,2665,0
+ANIP.US,D,20090702,000000,68.4,68.4,66.6,68.4,2293,0
+ANIP.US,D,20090706,000000,64.8,65.52,63,64.8,1503,0
+ANIP.US,D,20090707,000000,64.8,65.88,63,65.88,1685,0
+ANIP.US,D,20090708,000000,63.36,63.72,61.2,62.28,977,0
+ANIP.US,D,20090709,000000,65.16,65.16,54,55.08,7241,0
+ANIP.US,D,20090710,000000,55.08,60.48,52.2,55.44,4443,0
+ANIP.US,D,20090713,000000,56.16,56.52,52.92,54,2040,0
+ANIP.US,D,20090714,000000,54,55.8,52.92,54.36,736,0
+ANIP.US,D,20090715,000000,54,55.44,52.2,55.44,3265,0
+ANIP.US,D,20090716,000000,54,64.8,54,55.8,2028,0
+ANIP.US,D,20090717,000000,55.8,59.4,55.8,58.32,3091,0
+ANIP.US,D,20090720,000000,58.68,59.76,57.96,58.68,559,0
+ANIP.US,D,20090721,000000,58.68,60.84,54.72,58.68,1951,0
+ANIP.US,D,20090722,000000,59.04,64.44,58.68,61.56,3902,0
+ANIP.US,D,20090723,000000,63.36,64.44,59.04,59.04,2440,0
+ANIP.US,D,20090724,000000,64.8,64.8,57.96,60.48,3740,0
+ANIP.US,D,20090727,000000,59.4,62.64,58.68,61.2,3126,0
+ANIP.US,D,20090728,000000,63,64.8,63,64.08,2227,0
+ANIP.US,D,20090729,000000,66.24,66.6,62.28,66.6,1862,0
+ANIP.US,D,20090730,000000,66.6,66.6,65.16,66.6,1060,0
+ANIP.US,D,20090731,000000,66.6,66.6,65.16,65.88,1163,0
+ANIP.US,D,20090803,000000,65.88,65.88,63.72,65.16,849,0
+ANIP.US,D,20090804,000000,66.6,66.6,62.28,64.8,970,0
+ANIP.US,D,20090805,000000,65.88,65.88,63,65.16,1079,0
+ANIP.US,D,20090806,000000,66.6,68.4,61.92,61.92,1306,0
+ANIP.US,D,20090807,000000,61.92,65.52,61.92,65.52,1294,0
+ANIP.US,D,20090810,000000,66.6,66.6,63,63.36,1619,0
+ANIP.US,D,20090811,000000,63,65.52,61.92,65.52,1574,0
+ANIP.US,D,20090812,000000,64.08,64.8,61.92,64.08,1721,0
+ANIP.US,D,20090813,000000,83.52,97.2,68.76,74.16,159288,0
+ANIP.US,D,20090814,000000,72.72,75.24,68.4,70.56,27110,0
+ANIP.US,D,20090817,000000,83.88,90,74.16,75.6,200379,0
+ANIP.US,D,20090818,000000,78.12,78.84,72,73.44,54582,0
+ANIP.US,D,20090819,000000,72,72.36,64.8,70.2,33023,0
+ANIP.US,D,20090820,000000,70.56,73.08,68.4,70.56,16778,0
+ANIP.US,D,20090821,000000,71.64,71.64,66.96,68.76,16669,0
+ANIP.US,D,20090824,000000,66.6,72.72,64.8,70.56,27518,0
+ANIP.US,D,20090825,000000,70.56,71.64,66.6,69.48,15654,0
+ANIP.US,D,20090826,000000,69.84,70.92,67.68,69.48,10346,0
+ANIP.US,D,20090827,000000,70.2,70.2,66.6,69.12,8600,0
+ANIP.US,D,20090828,000000,64.8,69.12,64.8,66.6,8258,0
+ANIP.US,D,20090831,000000,66.6,69.48,64.8,69.48,11163,0
+ANIP.US,D,20090901,000000,69.48,73.8,65.52,69.48,21847,0
+ANIP.US,D,20090902,000000,68.04,68.04,65.52,67.32,5792,0
+ANIP.US,D,20090903,000000,66.6,68.04,65.16,67.32,3256,0
+ANIP.US,D,20090904,000000,66.24,68.4,65.88,68.4,3767,0
+ANIP.US,D,20090908,000000,68.4,69.12,65.16,66.96,9194,0
+ANIP.US,D,20090909,000000,68.04,68.04,65.88,66.96,5384,0
+ANIP.US,D,20090910,000000,67.32,67.68,66.96,67.68,6128,0
+ANIP.US,D,20090911,000000,68.04,69.48,66.96,68.76,5657,0
+ANIP.US,D,20090914,000000,69.48,72,68.76,70.56,14582,0
+ANIP.US,D,20090915,000000,71.28,71.64,69.12,70.2,6722,0
+ANIP.US,D,20090916,000000,70.2,70.56,68.76,69.48,12426,0
+ANIP.US,D,20090917,000000,70.2,71.64,69.12,71.64,5589,0
+ANIP.US,D,20090918,000000,72,72,69.84,71.28,4544,0
+ANIP.US,D,20090921,000000,71.28,73.8,69.48,72,8847,0
+ANIP.US,D,20090922,000000,73.8,73.8,71.28,72,7817,0
+ANIP.US,D,20090923,000000,72,72.72,69.48,70.56,6938,0
+ANIP.US,D,20090924,000000,72,72.72,66.6,68.4,10237,0
+ANIP.US,D,20090925,000000,69.12,69.12,66.96,68.4,3245,0
+ANIP.US,D,20090928,000000,70.2,70.56,67.68,69.48,7623,0
+ANIP.US,D,20090929,000000,71.28,71.28,69.12,69.84,4024,0
+ANIP.US,D,20090930,000000,71.64,72,68.4,71.28,5911,0
+ANIP.US,D,20091001,000000,70.92,70.92,67.32,68.4,5242,0
+ANIP.US,D,20091002,000000,69.12,69.12,66.24,66.24,2850,0
+ANIP.US,D,20091005,000000,68.04,68.4,65.52,65.88,6873,0
+ANIP.US,D,20091006,000000,64.8,65.88,61.92,64.44,10512,0
+ANIP.US,D,20091007,000000,64.44,65.16,61.56,63.36,3793,0
+ANIP.US,D,20091008,000000,64.08,64.08,61.2,63.36,4734,0
+ANIP.US,D,20091009,000000,63.36,64.08,61.92,63.72,4385,0
+ANIP.US,D,20091012,000000,63.72,68.04,63,66.6,7958,0
+ANIP.US,D,20091013,000000,65.88,66.6,64.8,65.52,2490,0
+ANIP.US,D,20091014,000000,67.68,67.68,64.8,65.52,5747,0
+ANIP.US,D,20091015,000000,72,75.24,68.4,70.56,55328,0
+ANIP.US,D,20091016,000000,72,72.36,70.56,72,19581,0
+ANIP.US,D,20091019,000000,72,72.36,68.4,70.92,20071,0
+ANIP.US,D,20091020,000000,75.6,77.4,68.76,71.64,71846,0
+ANIP.US,D,20091021,000000,69.84,69.84,64.8,65.16,32794,0
+ANIP.US,D,20091022,000000,66.6,66.6,63.36,65.16,13528,0
+ANIP.US,D,20091023,000000,65.16,66.96,63,65.16,18952,0
+ANIP.US,D,20091026,000000,65.88,65.88,60.12,60.84,12458,0
+ANIP.US,D,20091027,000000,63.72,63.72,58.32,58.68,10508,0
+ANIP.US,D,20091028,000000,58.32,58.68,54,54,18823,0
+ANIP.US,D,20091029,000000,54,60.48,54,57.96,10888,0
+ANIP.US,D,20091030,000000,57.6,58.32,54.36,54.72,8853,0
+ANIP.US,D,20091102,000000,54.72,56.88,54.36,55.44,9045,0
+ANIP.US,D,20091103,000000,55.8,61.2,54,60.84,11396,0
+ANIP.US,D,20091104,000000,60.84,61.2,55.44,55.44,6444,0
+ANIP.US,D,20091105,000000,57.6,66.24,55.8,62.64,35546,0
+ANIP.US,D,20091106,000000,61.2,64.44,57.96,63.36,17106,0
+ANIP.US,D,20091109,000000,64.8,66.96,61.56,62.64,13644,0
+ANIP.US,D,20091110,000000,61.2,62.28,57.6,58.32,12071,0
+ANIP.US,D,20091111,000000,61.2,61.92,58.68,60.84,4731,0
+ANIP.US,D,20091112,000000,61.92,61.92,57.96,58.68,4004,0
+ANIP.US,D,20091113,000000,58.32,59.04,56.16,59.04,7512,0
+ANIP.US,D,20091116,000000,57.6,59.76,56.16,56.88,8510,0
+ANIP.US,D,20091117,000000,56.88,59.04,56.52,57.6,7109,0
+ANIP.US,D,20091118,000000,57.6,57.6,55.8,56.52,6948,0
+ANIP.US,D,20091119,000000,57.6,57.6,55.8,57.6,7954,0
+ANIP.US,D,20091120,000000,58.68,58.68,55.8,56.52,3585,0
+ANIP.US,D,20091123,000000,58.32,58.32,55.44,55.8,6085,0
+ANIP.US,D,20091124,000000,56.16,56.16,54.36,54.36,5279,0
+ANIP.US,D,20091125,000000,54,55.44,52.92,54,9584,0
+ANIP.US,D,20091127,000000,53.28,54.72,52.2,54,2314,0
+ANIP.US,D,20091130,000000,52.56,54.72,52.2,52.56,9726,0
+ANIP.US,D,20091201,000000,51.84,53.28,50.4,51.12,10913,0
+ANIP.US,D,20091202,000000,50.76,52.2,48.96,51.48,9110,0
+ANIP.US,D,20091203,000000,50.04,55.08,49.32,51.48,19293,0
+ANIP.US,D,20091204,000000,53.28,54,50.4,51.84,10109,0
+ANIP.US,D,20091207,000000,51.84,52.2,50.4,51.48,7017,0
+ANIP.US,D,20091208,000000,52.2,52.56,49.32,51.12,8431,0
+ANIP.US,D,20091209,000000,51.12,51.84,48.6,50.04,10821,0
+ANIP.US,D,20091210,000000,49.68,50.76,48.24,49.68,14297,0
+ANIP.US,D,20091211,000000,47.88,50.4,47.88,49.68,12642,0
+ANIP.US,D,20091214,000000,49.68,50.4,48.6,50.4,16810,0
+ANIP.US,D,20091215,000000,50.4,50.76,48.96,49.68,6584,0
+ANIP.US,D,20091216,000000,50.04,50.04,48.96,50.04,7011,0
+ANIP.US,D,20091217,000000,48.6,50.04,48.6,49.68,9487,0
+ANIP.US,D,20091218,000000,50.04,51.12,48.6,48.6,11073,0
+ANIP.US,D,20091221,000000,48.24,50.4,47.88,50.4,19975,0
+ANIP.US,D,20091222,000000,48.24,52.2,48.24,51.84,12025,0
+ANIP.US,D,20091223,000000,51.48,51.84,50.76,51.48,7081,0
+ANIP.US,D,20091224,000000,50.76,52.2,50.04,51.48,4045,0
+ANIP.US,D,20091228,000000,51.48,51.84,48.96,50.4,15560,0
+ANIP.US,D,20091229,000000,51.84,51.84,49.32,50.04,10564,0
+ANIP.US,D,20091230,000000,50.4,50.76,49.68,50.4,5861,0
+ANIP.US,D,20091231,000000,50.04,52.2,50.04,52.2,11393,0
+ANIP.US,D,20100104,000000,51.84,55.8,51.84,55.8,13893,0
+ANIP.US,D,20100105,000000,56.16,56.16,54.36,55.8,8073,0
+ANIP.US,D,20100106,000000,55.8,56.16,54,55.8,7081,0
+ANIP.US,D,20100107,000000,54,57.6,54,57.6,7116,0
+ANIP.US,D,20100108,000000,57.6,57.96,55.8,57.6,4549,0
+ANIP.US,D,20100111,000000,57.96,64.44,57.24,63,42446,0
+ANIP.US,D,20100112,000000,63,63.72,59.4,61.2,13203,0
+ANIP.US,D,20100113,000000,62.64,62.64,60.48,60.84,5509,0
+ANIP.US,D,20100114,000000,62.28,65.16,61.2,63,13269,0
+ANIP.US,D,20100115,000000,63,63.36,61.56,62.64,6169,0
+ANIP.US,D,20100119,000000,62.64,63,60.48,61.2,9082,0
+ANIP.US,D,20100120,000000,61.2,61.2,59.04,59.04,5275,0
+ANIP.US,D,20100121,000000,58.32,59.04,57.6,59.04,3785,0
+ANIP.US,D,20100122,000000,57.6,59.04,56.52,59.04,6819,0
+ANIP.US,D,20100125,000000,59.04,59.04,56.52,57.6,6192,0
+ANIP.US,D,20100126,000000,56.88,57.6,54.72,56.16,5319,0
+ANIP.US,D,20100127,000000,55.08,55.08,54,54.72,3221,0
+ANIP.US,D,20100128,000000,61.2,61.2,53.28,56.88,6452,0
+ANIP.US,D,20100129,000000,58.68,58.68,54,55.08,5035,0
+ANIP.US,D,20100201,000000,55.08,56.88,54.36,56.88,3348,0
+ANIP.US,D,20100202,000000,55.8,56.52,55.44,55.44,2544,0
+ANIP.US,D,20100203,000000,56.16,56.16,54.72,56.16,2523,0
+ANIP.US,D,20100204,000000,55.44,55.44,54,54,3210,0
+ANIP.US,D,20100205,000000,54,54.72,52.2,54,6641,0
+ANIP.US,D,20100208,000000,51.48,54.72,51.48,51.84,2938,0
+ANIP.US,D,20100209,000000,51.84,55.44,51.84,54,4762,0
+ANIP.US,D,20100210,000000,52.56,55.08,52.56,53.28,2737,0
+ANIP.US,D,20100211,000000,52.56,57.24,52.56,57.24,5778,0
+ANIP.US,D,20100212,000000,55.08,59.76,55.08,59.76,7063,0
+ANIP.US,D,20100216,000000,54.72,61.2,54.72,60.48,8214,0
+ANIP.US,D,20100217,000000,59.4,59.4,56.16,57.24,4684,0
+ANIP.US,D,20100218,000000,58.68,63,58.68,60.48,30001,0
+ANIP.US,D,20100219,000000,61.92,67.68,58.68,65.88,47043,0
+ANIP.US,D,20100222,000000,65.16,65.52,59.4,61.2,49047,0
+ANIP.US,D,20100223,000000,61.2,61.2,57.6,60.48,11563,0
+ANIP.US,D,20100224,000000,60.84,60.84,57.6,57.6,4317,0
+ANIP.US,D,20100225,000000,57.6,59.04,57.6,57.6,3783,0
+ANIP.US,D,20100226,000000,57.6,60.48,56.16,60.48,6068,0
+ANIP.US,D,20100301,000000,60.84,63,59.04,63,5896,0
+ANIP.US,D,20100302,000000,62.28,64.44,61.2,64.44,11385,0
+ANIP.US,D,20100303,000000,63.36,64.8,61.56,62.28,4754,0
+ANIP.US,D,20100304,000000,61.56,64.44,56.52,61.92,15319,0
+ANIP.US,D,20100305,000000,63,64.08,61.92,62.64,5699,0
+ANIP.US,D,20100308,000000,60.48,64.8,60.48,64.8,10480,0
+ANIP.US,D,20100309,000000,64.44,64.44,61.56,63,8310,0
+ANIP.US,D,20100310,000000,64.08,64.08,61.2,61.56,3041,0
+ANIP.US,D,20100311,000000,71.64,74.88,64.44,64.8,304993,0
+ANIP.US,D,20100312,000000,67.32,67.32,62.28,65.52,31309,0
+ANIP.US,D,20100315,000000,67.68,70.56,65.52,67.68,66068,0
+ANIP.US,D,20100316,000000,67.32,68.4,64.8,66.96,23220,0
+ANIP.US,D,20100317,000000,67.32,67.32,64.44,66.96,20903,0
+ANIP.US,D,20100318,000000,64.8,66.24,61.92,63.72,25580,0
+ANIP.US,D,20100319,000000,63.72,67.32,61.92,64.08,15948,0
+ANIP.US,D,20100322,000000,63.36,64.08,62.28,62.64,8849,0
+ANIP.US,D,20100323,000000,68.76,69.12,65.52,67.32,70161,0
+ANIP.US,D,20100324,000000,67.68,68.04,65.52,68.04,25023,0
+ANIP.US,D,20100325,000000,68.04,68.4,64.08,65.52,19148,0
+ANIP.US,D,20100326,000000,65.52,66.96,63.72,66.96,14767,0
+ANIP.US,D,20100329,000000,65.88,67.32,64.44,67.32,9995,0
+ANIP.US,D,20100330,000000,67.32,68.04,64.08,64.44,35970,0
+ANIP.US,D,20100331,000000,64.44,64.8,62.28,64.44,20359,0
+ANIP.US,D,20100401,000000,65.88,66.24,64.44,65.52,12820,0
+ANIP.US,D,20100405,000000,66.6,66.96,64.8,66.96,18145,0
+ANIP.US,D,20100406,000000,66.96,67.68,65.88,66.96,16421,0
+ANIP.US,D,20100407,000000,66.96,66.96,64.8,66.96,19597,0
+ANIP.US,D,20100408,000000,66.96,66.96,65.16,66.6,9344,0
+ANIP.US,D,20100409,000000,66.6,66.6,64.8,65.52,9416,0
+ANIP.US,D,20100412,000000,65.52,66.96,65.16,66.6,22740,0
+ANIP.US,D,20100413,000000,66.6,66.96,65.52,65.52,13424,0
+ANIP.US,D,20100414,000000,66.6,66.6,65.52,66.24,11363,0
+ANIP.US,D,20100415,000000,66.6,66.6,65.52,66.6,10201,0
+ANIP.US,D,20100416,000000,66.96,66.96,64.8,66.96,13241,0
+ANIP.US,D,20100419,000000,67.68,68.04,65.88,68.04,27302,0
+ANIP.US,D,20100420,000000,68.4,74.16,66.24,74.16,64588,0
+ANIP.US,D,20100421,000000,70.2,77.76,70.2,74.88,52149,0
+ANIP.US,D,20100422,000000,73.44,76.32,72.36,75.6,20299,0
+ANIP.US,D,20100423,000000,77.4,77.4,74.52,77.04,21609,0
+ANIP.US,D,20100426,000000,81,81,75.96,78.12,35872,0
+ANIP.US,D,20100427,000000,79.2,80.28,75.6,75.6,20393,0
+ANIP.US,D,20100428,000000,77.04,77.4,74.52,76.32,11191,0
+ANIP.US,D,20100429,000000,77.04,81,74.88,81,37650,0
+ANIP.US,D,20100430,000000,81,86.04,81,84.6,46884,0
+ANIP.US,D,20100503,000000,87.84,90,85.68,87.84,49432,0
+ANIP.US,D,20100504,000000,88.56,89.28,76.32,86.04,32915,0
+ANIP.US,D,20100505,000000,86.4,86.4,81.36,84.24,16050,0
+ANIP.US,D,20100506,000000,82.08,86.04,72,77.76,30998,0
+ANIP.US,D,20100507,000000,79.2,80.28,73.44,75.24,17346,0
+ANIP.US,D,20100510,000000,79.92,82.08,77.76,80.64,16761,0
+ANIP.US,D,20100511,000000,79.2,84.6,79.2,83.88,15146,0
+ANIP.US,D,20100512,000000,86.4,86.4,84.6,85.32,23182,0
+ANIP.US,D,20100513,000000,86.04,86.04,82.08,83.16,11586,0
+ANIP.US,D,20100514,000000,86.04,86.04,78.48,82.8,15788,0
+ANIP.US,D,20100517,000000,82.8,83.88,75.96,78.48,17623,0
+ANIP.US,D,20100518,000000,79.2,79.2,72,72.72,19511,0
+ANIP.US,D,20100519,000000,72,72.72,66.6,70.2,16707,0
+ANIP.US,D,20100520,000000,68.4,71.28,66.6,68.4,20577,0
+ANIP.US,D,20100521,000000,66.6,70.56,65.52,69.48,14383,0
+ANIP.US,D,20100524,000000,68.04,70.92,65.88,65.88,10858,0
+ANIP.US,D,20100525,000000,64.8,68.4,63,67.68,21972,0
+ANIP.US,D,20100526,000000,67.68,69.48,67.32,68.4,11497,0
+ANIP.US,D,20100527,000000,69.12,69.84,66.6,68.04,13727,0
+ANIP.US,D,20100528,000000,69.48,70.92,67.68,70.92,7271,0
+ANIP.US,D,20100601,000000,67.68,70.92,67.68,69.12,4648,0
+ANIP.US,D,20100602,000000,68.76,69.84,67.68,69.84,3959,0
+ANIP.US,D,20100603,000000,69.48,73.8,69.48,72.36,6787,0
+ANIP.US,D,20100604,000000,68.76,71.28,67.32,69.84,8010,0
+ANIP.US,D,20100607,000000,73.44,74.16,67.68,68.4,18754,0
+ANIP.US,D,20100608,000000,68.4,71.28,66.96,67.68,9713,0
+ANIP.US,D,20100609,000000,69.84,69.84,64.08,65.88,12504,0
+ANIP.US,D,20100610,000000,65.88,68.76,65.88,68.04,5755,0
+ANIP.US,D,20100611,000000,68.76,70.2,66.96,70.2,3422,0
+ANIP.US,D,20100614,000000,71.28,71.64,70.2,71.64,8456,0
+ANIP.US,D,20100615,000000,70.92,73.08,70.92,73.08,5328,0
+ANIP.US,D,20100616,000000,72,74.16,72,73.8,10864,0
+ANIP.US,D,20100617,000000,74.52,74.52,72.72,73.8,4998,0
+ANIP.US,D,20100618,000000,73.8,75.24,72.72,75.24,8258,0
+ANIP.US,D,20100621,000000,75.24,75.24,65.52,68.04,31083,0
+ANIP.US,D,20100622,000000,67.68,68.4,65.88,66.96,12545,0
+ANIP.US,D,20100623,000000,66.6,70.2,66.6,68.4,8977,0
+ANIP.US,D,20100624,000000,69.12,69.48,67.32,68.04,12592,0
+ANIP.US,D,20100625,000000,69.12,69.48,66.6,68.4,184869,0
+ANIP.US,D,20100628,000000,68.04,68.04,65.88,67.68,10745,0
+ANIP.US,D,20100629,000000,66.6,68.4,64.08,64.8,15891,0
+ANIP.US,D,20100630,000000,64.44,65.88,63,63.36,13145,0
+ANIP.US,D,20100701,000000,63,63.36,58.32,58.68,15255,0
+ANIP.US,D,20100702,000000,58.68,59.04,56.16,57.96,10041,0
+ANIP.US,D,20100706,000000,58.68,61.2,57.24,57.24,11305,0
+ANIP.US,D,20100707,000000,57.6,59.04,56.88,57.6,11188,0
+ANIP.US,D,20100708,000000,61.92,62.28,58.32,61.92,10298,0
+ANIP.US,D,20100709,000000,61.92,61.92,57.6,59.04,7085,0
+ANIP.US,D,20100712,000000,59.04,60.84,59.04,59.76,4876,0
+ANIP.US,D,20100713,000000,60.84,62.28,58.68,61.92,8859,0
+ANIP.US,D,20100714,000000,63,63,59.76,59.76,5173,0
+ANIP.US,D,20100715,000000,60.12,61.92,58.32,61.2,6361,0
+ANIP.US,D,20100716,000000,60.48,61.92,58.32,58.68,8238,0
+ANIP.US,D,20100719,000000,58.32,58.68,57.6,57.96,8348,0
+ANIP.US,D,20100720,000000,57.6,59.4,56.88,59.04,6216,0
+ANIP.US,D,20100721,000000,59.4,59.4,55.8,56.16,6960,0
+ANIP.US,D,20100722,000000,57.24,57.24,55.08,56.88,8101,0
+ANIP.US,D,20100723,000000,56.52,58.32,55.8,58.32,5178,0
+ANIP.US,D,20100726,000000,58.32,60.48,57.6,60.12,6633,0
+ANIP.US,D,20100727,000000,61.2,61.2,60.12,61.2,7489,0
+ANIP.US,D,20100728,000000,60.84,61.92,59.04,59.4,5623,0
+ANIP.US,D,20100729,000000,61.2,62.28,59.04,61.92,10246,0
+ANIP.US,D,20100730,000000,60.84,61.92,57.24,57.96,16994,0
+ANIP.US,D,20100802,000000,59.04,59.76,57.6,58.68,6422,0
+ANIP.US,D,20100803,000000,59.76,59.76,57.6,57.96,4402,0
+ANIP.US,D,20100804,000000,58.32,62.64,56.88,60.48,13101,0
+ANIP.US,D,20100805,000000,61.2,61.56,57.6,57.6,7328,0
+ANIP.US,D,20100806,000000,57.6,59.4,56.88,57.24,4873,0
+ANIP.US,D,20100809,000000,57.6,58.32,55.8,56.16,8433,0
+ANIP.US,D,20100810,000000,55.8,59.4,55.44,55.44,6839,0
+ANIP.US,D,20100811,000000,55.08,55.8,52.2,52.56,9824,0
+ANIP.US,D,20100812,000000,52.2,56.88,52.2,52.92,8097,0
+ANIP.US,D,20100813,000000,54,55.8,51.48,52.56,7647,0
+ANIP.US,D,20100816,000000,52.56,59.4,51.48,52.2,7961,0
+ANIP.US,D,20100817,000000,52.56,53.28,52.2,52.56,3891,0
+ANIP.US,D,20100818,000000,52.56,54.36,52.2,52.92,4442,0
+ANIP.US,D,20100819,000000,52.56,52.92,50.4,50.4,8527,0
+ANIP.US,D,20100820,000000,50.4,51.84,49.68,50.76,7870,0
+ANIP.US,D,20100823,000000,50.76,52.2,50.4,50.4,5254,0
+ANIP.US,D,20100824,000000,50.4,51.12,50.04,50.4,6801,0
+ANIP.US,D,20100825,000000,50.04,50.76,49.68,50.76,7474,0
+ANIP.US,D,20100826,000000,50.76,52.2,50.04,50.4,4093,0
+ANIP.US,D,20100827,000000,50.76,52.2,50.04,51.48,4397,0
+ANIP.US,D,20100830,000000,51.48,51.48,49.68,49.68,4487,0
+ANIP.US,D,20100831,000000,50.04,50.4,46.44,47.16,14431,0
+ANIP.US,D,20100901,000000,47.88,50.4,47.52,50.4,13620,0
+ANIP.US,D,20100902,000000,51.12,51.12,49.32,50.04,5438,0
+ANIP.US,D,20100903,000000,50.4,50.4,48.96,49.68,5156,0
+ANIP.US,D,20100907,000000,49.32,50.4,47.52,47.88,11975,0
+ANIP.US,D,20100908,000000,48.24,48.24,46.8,47.52,9589,0
+ANIP.US,D,20100909,000000,48.24,48.24,47.16,47.16,4317,0
+ANIP.US,D,20100910,000000,47.52,50.4,47.16,50.4,8971,0
+ANIP.US,D,20100913,000000,50.4,50.4,48.6,49.68,5282,0
+ANIP.US,D,20100914,000000,50.04,50.4,48.24,48.6,10359,0
+ANIP.US,D,20100915,000000,48.6,48.6,46.8,47.52,9871,0
+ANIP.US,D,20100916,000000,47.52,49.68,47.52,48.6,5707,0
+ANIP.US,D,20100917,000000,49.68,49.68,47.52,48.24,8697,0
+ANIP.US,D,20100920,000000,48.6,52.56,48.6,51.48,16473,0
+ANIP.US,D,20100921,000000,51.12,53.28,49.68,49.68,8274,0
+ANIP.US,D,20100922,000000,49.68,51.48,49.68,50.04,5659,0
+ANIP.US,D,20100923,000000,50.04,51.12,49.68,50.4,5770,0
+ANIP.US,D,20100924,000000,50.76,52.2,50.4,51.12,5973,0
+ANIP.US,D,20100927,000000,51.48,53.28,50.76,51.84,12871,0
+ANIP.US,D,20100928,000000,51.84,54,51.84,54,7619,0
+ANIP.US,D,20100929,000000,54.36,60.48,54,59.04,36443,0
+ANIP.US,D,20100930,000000,59.4,61.56,57.96,60.48,36725,0
+ANIP.US,D,20101001,000000,61.2,62.28,59.4,61.2,9631,0
+ANIP.US,D,20101004,000000,59.4,60.84,59.4,59.76,7631,0
+ANIP.US,D,20101005,000000,60.12,60.84,59.76,60.12,12249,0
+ANIP.US,D,20101006,000000,60.12,61.56,59.76,60.12,11459,0
+ANIP.US,D,20101007,000000,60.48,61.2,60.12,60.12,7900,0
+ANIP.US,D,20101008,000000,60.12,61.56,59.4,61.2,16132,0
+ANIP.US,D,20101011,000000,62.28,63,59.76,60.48,18622,0
+ANIP.US,D,20101012,000000,61.2,61.2,60.12,60.84,6766,0
+ANIP.US,D,20101013,000000,61.2,64.8,60.48,60.84,47275,0
+ANIP.US,D,20101014,000000,61.92,61.92,60.12,60.48,7313,0
+ANIP.US,D,20101015,000000,61.56,61.56,57.6,59.4,17424,0
+ANIP.US,D,20101018,000000,60.84,60.84,57.96,60.48,9365,0
+ANIP.US,D,20101019,000000,60.48,60.48,57.6,58.32,10519,0
+ANIP.US,D,20101020,000000,58.68,61.2,58.68,60.48,8160,0
+ANIP.US,D,20101021,000000,60.84,61.2,57.96,57.96,6623,0
+ANIP.US,D,20101022,000000,57.96,58.68,55.44,56.16,11144,0
+ANIP.US,D,20101025,000000,56.88,57.24,55.08,56.16,7179,0
+ANIP.US,D,20101026,000000,56.88,57.24,55.44,56.52,7132,0
+ANIP.US,D,20101027,000000,55.08,56.52,54,55.08,12498,0
+ANIP.US,D,20101028,000000,55.08,55.44,54.72,54.72,5125,0
+ANIP.US,D,20101029,000000,54.72,55.44,54,54,7301,0
+ANIP.US,D,20101101,000000,54,55.44,54,54,5472,0
+ANIP.US,D,20101102,000000,55.08,55.08,54,54.36,8025,0
+ANIP.US,D,20101103,000000,54.36,54.72,51.12,52.92,9466,0
+ANIP.US,D,20101104,000000,52.92,56.52,52.2,56.52,10409,0
+ANIP.US,D,20101105,000000,56.52,59.04,56.16,58.68,10960,0
+ANIP.US,D,20101108,000000,59.04,59.04,56.16,57.96,6468,0
+ANIP.US,D,20101109,000000,57.96,59.04,55.8,55.8,6104,0
+ANIP.US,D,20101110,000000,55.44,56.88,54,56.88,7423,0
+ANIP.US,D,20101111,000000,56.52,57.96,55.08,57.24,4563,0
+ANIP.US,D,20101112,000000,56.16,57.24,55.08,55.08,5296,0
+ANIP.US,D,20101115,000000,55.08,56.16,53.28,53.64,4050,0
+ANIP.US,D,20101116,000000,53.64,54.36,52.56,52.56,5027,0
+ANIP.US,D,20101117,000000,52.92,54.36,51.84,52.2,4371,0
+ANIP.US,D,20101118,000000,52.56,54,52.2,53.28,3132,0
+ANIP.US,D,20101119,000000,52.92,54.36,52.56,54,3704,0
+ANIP.US,D,20101122,000000,53.28,55.44,52.56,53.28,5441,0
+ANIP.US,D,20101123,000000,52.92,53.28,51.84,52.56,3941,0
+ANIP.US,D,20101124,000000,53.28,53.64,51.84,53.64,4923,0
+ANIP.US,D,20101126,000000,52.92,53.28,50.4,50.4,2158,0
+ANIP.US,D,20101129,000000,51.12,54.36,51.12,54,6619,0
+ANIP.US,D,20101130,000000,54,55.44,52.56,52.92,6311,0
+ANIP.US,D,20101201,000000,54,54.36,51.84,52.2,5895,0
+ANIP.US,D,20101202,000000,52.2,54,52.2,53.28,6309,0
+ANIP.US,D,20101203,000000,52.92,54,51.84,52.2,6846,0
+ANIP.US,D,20101206,000000,51.84,53.28,51.12,51.48,8087,0
+ANIP.US,D,20101207,000000,51.84,54,51.12,51.48,5799,0
+ANIP.US,D,20101208,000000,51.12,52.56,50.4,50.4,7850,0
+ANIP.US,D,20101209,000000,51.12,52.92,50.4,52.92,8613,0
+ANIP.US,D,20101210,000000,52.92,53.64,51.84,53.64,7780,0
+ANIP.US,D,20101213,000000,53.28,54,51.48,54,12059,0
+ANIP.US,D,20101214,000000,53.64,55.44,53.64,54.36,6759,0
+ANIP.US,D,20101215,000000,53.64,55.08,52.92,53.28,5132,0
+ANIP.US,D,20101216,000000,53.28,54.72,52.92,54,10048,0
+ANIP.US,D,20101217,000000,54,56.16,53.64,56.16,13742,0
+ANIP.US,D,20101220,000000,54.36,57.6,53.64,56.52,9813,0
+ANIP.US,D,20101221,000000,55.8,55.8,54,55.8,10801,0
+ANIP.US,D,20101222,000000,55.08,55.8,54,54.72,6087,0
+ANIP.US,D,20101223,000000,54.72,56.88,54,56.88,15950,0
+ANIP.US,D,20101227,000000,63,78.12,61.92,72,292427,0
+ANIP.US,D,20101228,000000,63.36,63.36,57.96,57.96,234750,0
+ANIP.US,D,20101229,000000,60.12,60.12,57.6,57.96,69634,0
+ANIP.US,D,20101230,000000,57.96,60.84,57.6,59.76,62099,0
+ANIP.US,D,20101231,000000,60.48,60.48,59.04,59.04,33092,0
+ANIP.US,D,20110103,000000,61.2,61.2,58.32,59.76,51914,0
+ANIP.US,D,20110104,000000,59.76,60.48,58.32,60.12,48835,0
+ANIP.US,D,20110105,000000,60.12,61.56,59.4,60.48,35749,0
+ANIP.US,D,20110106,000000,61.2,63.36,60.48,61.2,60790,0
+ANIP.US,D,20110107,000000,61.2,61.56,59.4,60.12,33732,0
+ANIP.US,D,20110110,000000,60.12,61.92,60.12,61.92,61569,0
+ANIP.US,D,20110111,000000,61.92,62.64,59.76,61.56,32211,0
+ANIP.US,D,20110112,000000,61.92,62.28,60.48,61.92,28801,0
+ANIP.US,D,20110113,000000,61.2,62.28,60.84,61.92,35148,0
+ANIP.US,D,20110114,000000,61.92,66.96,60.84,63.36,92927,0
+ANIP.US,D,20110118,000000,64.44,66.24,63,65.52,36679,0
+ANIP.US,D,20110119,000000,67.32,70.92,66.6,68.76,92705,0
+ANIP.US,D,20110120,000000,68.76,69.48,66.6,69.12,45548,0
+ANIP.US,D,20110121,000000,69.12,70.2,65.88,66.6,34486,0
+ANIP.US,D,20110124,000000,66.24,68.4,66.24,67.32,31599,0
+ANIP.US,D,20110125,000000,72,74.16,69.48,70.92,244177,0
+ANIP.US,D,20110126,000000,71.28,72.36,69.48,69.84,37756,0
+ANIP.US,D,20110127,000000,70.92,70.92,67.68,68.4,29577,0
+ANIP.US,D,20110128,000000,68.4,68.4,65.88,66.96,38507,0
+ANIP.US,D,20110131,000000,67.32,67.68,66.24,66.96,40386,0
+ANIP.US,D,20110201,000000,66.96,69.12,66.24,69.12,22717,0
+ANIP.US,D,20110202,000000,70.2,70.56,68.4,69.48,23370,0
+ANIP.US,D,20110203,000000,69.48,72.72,68.4,71.64,29061,0
+ANIP.US,D,20110204,000000,72,74.88,71.28,74.16,53282,0
+ANIP.US,D,20110207,000000,75.24,77.4,74.88,77.04,42640,0
+ANIP.US,D,20110208,000000,78.48,83.88,78.12,83.16,108283,0
+ANIP.US,D,20110209,000000,84.6,91.08,76.32,77.4,175021,0
+ANIP.US,D,20110210,000000,79.56,82.44,76.32,79.92,61502,0
+ANIP.US,D,20110211,000000,82.44,83.52,79.56,83.16,58003,0
+ANIP.US,D,20110214,000000,90,91.08,79.2,79.56,176630,0
+ANIP.US,D,20110215,000000,78.84,78.84,70.92,74.16,102148,0
+ANIP.US,D,20110216,000000,74.16,76.32,73.44,76.32,33689,0
+ANIP.US,D,20110218,000000,79.2,79.2,74.88,75.24,41337,0
+ANIP.US,D,20110222,000000,74.16,74.52,71.64,72.72,36257,0
+ANIP.US,D,20110223,000000,73.44,75.6,70.56,70.56,34325,0
+ANIP.US,D,20110224,000000,73.8,77.4,72.36,76.32,42279,0
+ANIP.US,D,20110225,000000,75.96,79.56,75.24,77.04,37223,0
+ANIP.US,D,20110228,000000,78.48,80.64,76.32,77.4,25719,0
+ANIP.US,D,20110301,000000,77.76,78.48,73.8,73.8,22225,0
+ANIP.US,D,20110302,000000,74.16,74.88,72.36,73.08,18529,0
+ANIP.US,D,20110303,000000,82.8,91.44,76.68,77.4,296390,0
+ANIP.US,D,20110304,000000,70.56,71.64,69.12,71.28,304845,0
+ANIP.US,D,20110307,000000,70.56,71.28,70.2,70.2,53459,0
+ANIP.US,D,20110308,000000,70.2,71.64,68.4,70.2,42197,0
+ANIP.US,D,20110309,000000,70.56,70.92,69.48,69.48,17893,0
+ANIP.US,D,20110310,000000,70.2,70.2,67.32,67.32,46755,0
+ANIP.US,D,20110311,000000,67.32,70.2,66.6,68.04,31682,0
+ANIP.US,D,20110314,000000,68.04,69.48,66.24,66.24,26817,0
+ANIP.US,D,20110315,000000,64.08,65.88,62.28,64.44,37937,0
+ANIP.US,D,20110316,000000,67.68,69.12,62.64,65.88,56296,0
+ANIP.US,D,20110317,000000,68.76,68.76,66.6,66.6,31976,0
+ANIP.US,D,20110318,000000,67.68,68.4,66.24,67.68,43294,0
+ANIP.US,D,20110321,000000,68.4,68.76,66.6,67.68,27942,0
+ANIP.US,D,20110322,000000,68.4,68.76,65.88,66.96,21921,0
+ANIP.US,D,20110323,000000,66.96,67.32,64.44,65.16,26812,0
+ANIP.US,D,20110324,000000,65.16,66.6,63.36,66.24,30954,0
+ANIP.US,D,20110325,000000,66.96,67.68,66.24,66.6,22058,0
+ANIP.US,D,20110328,000000,66.6,68.04,66.6,67.32,12780,0
+ANIP.US,D,20110329,000000,68.04,71.64,67.32,71.28,50735,0
+ANIP.US,D,20110330,000000,72.72,73.08,69.84,70.92,36607,0
+ANIP.US,D,20110331,000000,70.2,71.64,69.48,71.28,40939,0
+ANIP.US,D,20110401,000000,71.64,74.16,71.28,71.64,32197,0
+ANIP.US,D,20110404,000000,73.44,75.96,72.36,75.6,74310,0
+ANIP.US,D,20110405,000000,76.32,76.32,73.8,75.24,29139,0
+ANIP.US,D,20110406,000000,75.96,76.32,74.88,76.32,31266,0
+ANIP.US,D,20110407,000000,76.68,76.68,72.36,74.52,29207,0
+ANIP.US,D,20110408,000000,75.24,75.24,72.36,74.16,26851,0
+ANIP.US,D,20110411,000000,75.24,75.24,72.36,72.36,18030,0
+ANIP.US,D,20110412,000000,72.36,72.72,69.48,69.48,25886,0
+ANIP.US,D,20110413,000000,72.72,74.88,70.2,73.44,54425,0
+ANIP.US,D,20110414,000000,72.72,74.88,72,74.52,23314,0
+ANIP.US,D,20110415,000000,74.52,75.24,73.8,74.88,29127,0
+ANIP.US,D,20110418,000000,75.96,77.4,75.24,75.96,92954,0
+ANIP.US,D,20110419,000000,75.96,76.68,74.88,75.96,27903,0
+ANIP.US,D,20110420,000000,75.96,76.32,75.6,75.96,22490,0
+ANIP.US,D,20110421,000000,76.32,76.68,75.6,75.96,24356,0
+ANIP.US,D,20110425,000000,75.96,76.68,74.88,76.32,31337,0
+ANIP.US,D,20110426,000000,76.68,81.72,76.32,80.64,106579,0
+ANIP.US,D,20110427,000000,81.36,84.24,80.64,83.88,78877,0
+ANIP.US,D,20110428,000000,84.24,86.4,83.16,86.04,70207,0
+ANIP.US,D,20110429,000000,85.68,87.12,80.28,83.88,59846,0
+ANIP.US,D,20110502,000000,83.16,86.4,81.72,84.96,39594,0
+ANIP.US,D,20110503,000000,84.96,86.04,82.8,83.16,32895,0
+ANIP.US,D,20110504,000000,83.52,83.88,81.36,82.08,36250,0
+ANIP.US,D,20110505,000000,81.72,86.4,79.92,84.6,54129,0
+ANIP.US,D,20110506,000000,86.04,86.76,82.8,83.52,40007,0
+ANIP.US,D,20110509,000000,82.8,84.6,82.08,83.16,17426,0
+ANIP.US,D,20110510,000000,83.52,88.2,82.08,84.6,88202,0
+ANIP.US,D,20110511,000000,84.6,85.32,82.8,83.88,27981,0
+ANIP.US,D,20110512,000000,83.52,92.16,83.52,91.44,139691,0
+ANIP.US,D,20110513,000000,94.32,96.84,93.6,93.96,105200,0
+ANIP.US,D,20110516,000000,93.96,96.84,86.76,88.56,98424,0
+ANIP.US,D,20110517,000000,86.76,88.92,84.6,84.96,53760,0
+ANIP.US,D,20110518,000000,85.68,89.64,84.96,87.48,49702,0
+ANIP.US,D,20110519,000000,88.56,89.28,85.32,88.2,35056,0
+ANIP.US,D,20110520,000000,94.32,96.48,90.36,94.68,108742,0
+ANIP.US,D,20110523,000000,96.12,104.04,94.32,100.8,232248,0
+ANIP.US,D,20110524,000000,100.8,109.44,99,102.96,213701,0
+ANIP.US,D,20110525,000000,103.68,107.64,103.32,105.12,73526,0
+ANIP.US,D,20110526,000000,106.2,107.28,103.32,105.84,57610,0
+ANIP.US,D,20110527,000000,106.92,106.92,102.96,104.76,66504,0
+ANIP.US,D,20110531,000000,111.24,114.48,108.72,112.68,151884,0
+ANIP.US,D,20110601,000000,115.2,115.2,108.72,109.8,105759,0
+ANIP.US,D,20110602,000000,110.52,112.68,105.12,112.32,86974,0
+ANIP.US,D,20110603,000000,109.8,111.6,107.64,108.36,64234,0
+ANIP.US,D,20110606,000000,112.32,113.04,106.2,108,67243,0
+ANIP.US,D,20110607,000000,110.88,110.88,108,109.08,29991,0
+ANIP.US,D,20110608,000000,109.08,109.44,100.8,103.32,71228,0
+ANIP.US,D,20110609,000000,102.24,102.96,93.96,96.12,132085,0
+ANIP.US,D,20110610,000000,96.84,97.2,92.52,93.24,58878,0
+ANIP.US,D,20110613,000000,93.96,99.72,93.96,95.76,44109,0
+ANIP.US,D,20110614,000000,97.92,99.72,94.68,95.76,33449,0
+ANIP.US,D,20110615,000000,95.76,97.56,93.24,93.6,31644,0
+ANIP.US,D,20110616,000000,93.24,95.04,92.16,93.96,28495,0
+ANIP.US,D,20110617,000000,94.68,95.04,90,90.72,40604,0
+ANIP.US,D,20110620,000000,89.28,94.68,88.2,90,54520,0
+ANIP.US,D,20110621,000000,92.52,93.6,91.08,92.16,37816,0
+ANIP.US,D,20110622,000000,91.8,94.32,90.72,93.24,32703,0
+ANIP.US,D,20110623,000000,91.44,94.68,91.08,94.32,26396,0
+ANIP.US,D,20110624,000000,94.68,100.8,93.96,100.8,102642,0
+ANIP.US,D,20110627,000000,100.8,102.6,96.84,99,45895,0
+ANIP.US,D,20110628,000000,99,100.44,97.2,98.64,34853,0
+ANIP.US,D,20110629,000000,98.28,102.24,98.28,100.08,29120,0
+ANIP.US,D,20110630,000000,101.88,102.24,96.138,99,20184,0
+ANIP.US,D,20110701,000000,98.28,106.2,97.92,104.76,44392,0
+ANIP.US,D,20110705,000000,106.2,108,103.68,105.84,40311,0
+ANIP.US,D,20110706,000000,106.92,107.28,104.4,105.12,25881,0
+ANIP.US,D,20110707,000000,108,115.2,108,114.48,97656,0
+ANIP.US,D,20110708,000000,112.32,130.32,111.6,129.6,161363,0
+ANIP.US,D,20110711,000000,128.88,140.4,118.8,130.32,257199,0
+ANIP.US,D,20110712,000000,129.24,138.6,126.36,137.16,112485,0
+ANIP.US,D,20110713,000000,141.48,144.72,131.4,132.84,163121,0
+ANIP.US,D,20110714,000000,132.84,138.6,128.16,133.56,90950,0
+ANIP.US,D,20110715,000000,133.2,135,128.88,131.04,49909,0
+ANIP.US,D,20110718,000000,131.4,132.84,123.84,129.24,57399,0
+ANIP.US,D,20110719,000000,130.68,134.28,127.08,133.56,54413,0
+ANIP.US,D,20110720,000000,134.28,135.72,128.16,128.52,39848,0
+ANIP.US,D,20110721,000000,132.48,134.28,129.96,131.04,48134,0
+ANIP.US,D,20110722,000000,133.2,133.56,127.8,128.88,36385,0
+ANIP.US,D,20110725,000000,126,128.88,122.76,123.12,82839,0
+ANIP.US,D,20110726,000000,124.56,125.64,115.92,117.36,82614,0
+ANIP.US,D,20110727,000000,115.56,116.64,110.52,111.6,95940,0
+ANIP.US,D,20110728,000000,108,109.44,103.68,108,312740,0
+ANIP.US,D,20110729,000000,108.72,108.72,106.2,106.2,68485,0
+ANIP.US,D,20110801,000000,109.44,111.96,106.2,108,62612,0
+ANIP.US,D,20110802,000000,108,108.72,101.52,101.88,61433,0
+ANIP.US,D,20110803,000000,103.68,104.76,91.8,97.2,119736,0
+ANIP.US,D,20110804,000000,96.48,96.48,78.84,79.92,204081,0
+ANIP.US,D,20110805,000000,84.6,94.32,77.4,85.32,145644,0
+ANIP.US,D,20110808,000000,77.4,84.24,72.72,74.16,134269,0
+ANIP.US,D,20110809,000000,82.44,87.12,77.4,83.16,134959,0
+ANIP.US,D,20110810,000000,82.44,83.16,77.4,78.12,94035,0
+ANIP.US,D,20110811,000000,82.8,86.4,79.56,81.72,95019,0
+ANIP.US,D,20110812,000000,83.88,90.72,83.16,89.28,78853,0
+ANIP.US,D,20110815,000000,91.44,99,91.44,95.4,99369,0
+ANIP.US,D,20110816,000000,93.6,97.2,91.08,96.12,71001,0
+ANIP.US,D,20110817,000000,98.28,101.52,93.24,95.04,59978,0
+ANIP.US,D,20110818,000000,90,90,83.16,84.6,86965,0
+ANIP.US,D,20110819,000000,81.36,87.48,79.2,79.92,90861,0
+ANIP.US,D,20110822,000000,85.32,87.12,80.64,82.8,57595,0
+ANIP.US,D,20110823,000000,86.4,86.76,81.36,86.76,48610,0
+ANIP.US,D,20110824,000000,86.4,89.28,84.6,87.12,48978,0
+ANIP.US,D,20110825,000000,87.48,89.28,82.8,84.24,31659,0
+ANIP.US,D,20110826,000000,83.16,85.32,81,84.96,33850,0
+ANIP.US,D,20110829,000000,86.4,94.68,86.4,93.96,79343,0
+ANIP.US,D,20110830,000000,93.24,96.48,90.72,96.48,61092,0
+ANIP.US,D,20110831,000000,99.36,100.8,93.6,94.32,104707,0
+ANIP.US,D,20110901,000000,94.32,97.56,91.8,92.52,71077,0
+ANIP.US,D,20110902,000000,88.924,92.88,87.12,90.72,42072,0
+ANIP.US,D,20110906,000000,86.76,91.8,86.4,91.8,38274,0
+ANIP.US,D,20110907,000000,94.68,96.84,92.16,94.68,70218,0
+ANIP.US,D,20110908,000000,93.96,105.12,92.88,104.04,135426,0
+ANIP.US,D,20110909,000000,103.68,105.48,97.2,99,88563,0
+ANIP.US,D,20110912,000000,101.16,104.4,97.2,99.72,68873,0
+ANIP.US,D,20110913,000000,100.8,101.88,97.2,99.72,58252,0
+ANIP.US,D,20110914,000000,101.88,102.6,99,100.8,64116,0
+ANIP.US,D,20110915,000000,102.24,102.24,97.56,98.64,54720,0
+ANIP.US,D,20110916,000000,98.64,99.72,96.12,98.64,59713,0
+ANIP.US,D,20110919,000000,96.84,102.24,96.12,100.8,44837,0
+ANIP.US,D,20110920,000000,101.52,102.6,97.92,98.28,52793,0
+ANIP.US,D,20110921,000000,98.64,99.72,93.6,93.6,40667,0
+ANIP.US,D,20110922,000000,89.28,91.44,85.68,87.12,90778,0
+ANIP.US,D,20110923,000000,85.68,91.8,85.32,88.2,51095,0
+ANIP.US,D,20110926,000000,89.64,90,86.76,87.12,37137,0
+ANIP.US,D,20110927,000000,88.92,91.8,87.84,91.08,57982,0
+ANIP.US,D,20110928,000000,91.08,91.8,85.32,85.32,57322,0
+ANIP.US,D,20110929,000000,87.84,89.28,81.36,83.88,55153,0
+ANIP.US,D,20110930,000000,83.52,84.96,81,82.08,33260,0
+ANIP.US,D,20111003,000000,81.72,82.08,72.36,72.72,80079,0
+ANIP.US,D,20111004,000000,74.88,83.52,72.72,83.16,71432,0
+ANIP.US,D,20111005,000000,82.8,84.6,79.56,82.44,40204,0
+ANIP.US,D,20111006,000000,82.44,86.4,79.2,85.68,29580,0
+ANIP.US,D,20111007,000000,86.04,86.4,81.36,81.72,28222,0
+ANIP.US,D,20111010,000000,83.16,84.96,81.72,84.24,19930,0
+ANIP.US,D,20111011,000000,87.48,89.64,83.88,84.6,53029,0
+ANIP.US,D,20111012,000000,85.32,86.4,83.52,84.24,30077,0
+ANIP.US,D,20111013,000000,84.6,89.28,83.88,88.92,31036,0
+ANIP.US,D,20111014,000000,89.64,91.08,87.12,90.36,28523,0
+ANIP.US,D,20111017,000000,90.36,91.08,84.6,85.32,28049,0
+ANIP.US,D,20111018,000000,85.68,89.28,82.8,87.12,41172,0
+ANIP.US,D,20111019,000000,89.64,89.64,85.32,85.68,40933,0
+ANIP.US,D,20111020,000000,86.76,87.48,83.52,84.96,27267,0
+ANIP.US,D,20111021,000000,86.76,87.12,83.52,84.6,36752,0
+ANIP.US,D,20111024,000000,84.6,92.16,84.6,92.16,78638,0
+ANIP.US,D,20111025,000000,92.88,93.6,87.84,87.84,49369,0
+ANIP.US,D,20111026,000000,90,93.24,88.92,91.44,58401,0
+ANIP.US,D,20111027,000000,93.6,97.2,92.88,96.84,52805,0
+ANIP.US,D,20111028,000000,96.48,99.36,92.88,99,40734,0
+ANIP.US,D,20111031,000000,94.68,98.28,92.88,95.4,37603,0
+ANIP.US,D,20111101,000000,91.8,93.24,88.2,90.36,47648,0
+ANIP.US,D,20111102,000000,92.88,96.48,90.72,94.68,36702,0
+ANIP.US,D,20111103,000000,95.4,97.2,91.8,94.32,32477,0
+ANIP.US,D,20111104,000000,93.24,95.4,91.8,92.16,34311,0
+ANIP.US,D,20111107,000000,92.88,93.96,88.2,90,41947,0
+ANIP.US,D,20111108,000000,91.08,94.68,90,90.72,40207,0
+ANIP.US,D,20111109,000000,88.2,93.6,87.84,89.28,39106,0
+ANIP.US,D,20111110,000000,90.72,90.72,84.6,85.32,53749,0
+ANIP.US,D,20111111,000000,86.04,87.12,84.6,85.32,33060,0
+ANIP.US,D,20111114,000000,85.32,87.84,83.52,86.76,57330,0
+ANIP.US,D,20111115,000000,88.92,89.28,82.8,84.24,96738,0
+ANIP.US,D,20111116,000000,88.2,95.4,86.4,90.72,133000,0
+ANIP.US,D,20111117,000000,91.8,91.8,86.76,90,45417,0
+ANIP.US,D,20111118,000000,89.28,90,84.6,84.6,80427,0
+ANIP.US,D,20111121,000000,83.88,86.76,80.64,85.32,55008,0
+ANIP.US,D,20111122,000000,86.4,88.2,83.16,84.24,33038,0
+ANIP.US,D,20111123,000000,83.88,84.24,81,81,35862,0
+ANIP.US,D,20111125,000000,81.36,83.52,79.92,79.92,15924,0
+ANIP.US,D,20111128,000000,84.96,86.4,79.92,83.52,57104,0
+ANIP.US,D,20111129,000000,84.6,88.2,83.52,83.52,40297,0
+ANIP.US,D,20111130,000000,85.32,87.48,83.88,86.4,55621,0
+ANIP.US,D,20111201,000000,87.12,90.72,86.4,89.28,60084,0
+ANIP.US,D,20111202,000000,91.44,92.88,89.64,90.72,52971,0
+ANIP.US,D,20111205,000000,92.16,94.32,90.36,92.16,39382,0
+ANIP.US,D,20111206,000000,92.52,93.6,90,92.16,42293,0
+ANIP.US,D,20111207,000000,90.72,90.72,87.48,88.2,36467,0
+ANIP.US,D,20111208,000000,88.92,90.36,84.6,84.6,47502,0
+ANIP.US,D,20111209,000000,86.4,88.56,83.52,88.2,56517,0
+ANIP.US,D,20111212,000000,87.12,91.8,86.4,91.44,54214,0
+ANIP.US,D,20111213,000000,92.16,95.76,90.36,90.72,58578,0
+ANIP.US,D,20111214,000000,90,95.4,72.72,76.32,408309,0
+ANIP.US,D,20111215,000000,16.56,19.44,16.56,17.28,1384150,0
+ANIP.US,D,20111216,000000,18,18,15.516,16.063,326953,0
+ANIP.US,D,20111219,000000,16.2,16.92,13.68,13.68,334254,0
+ANIP.US,D,20111220,000000,14.4,15.48,14.04,15.12,252493,0
+ANIP.US,D,20111221,000000,15.12,18.36,14.4,16.2,402962,0
+ANIP.US,D,20111222,000000,16.92,17.143,15.3,16.2,169115,0
+ANIP.US,D,20111223,000000,16.56,17.798,16.2,17.37,127611,0
+ANIP.US,D,20111227,000000,17.28,19.728,16.765,18.619,230951,0
+ANIP.US,D,20111228,000000,19.08,19.332,17.46,18.004,158720,0
+ANIP.US,D,20111229,000000,18,18.36,17.64,18.36,68631,0
+ANIP.US,D,20111230,000000,18.36,18.36,18,18,89837,0
+ANIP.US,D,20120103,000000,18.086,18.576,16.92,17.402,121347,0
+ANIP.US,D,20120104,000000,17.64,17.712,17.114,17.348,78521,0
+ANIP.US,D,20120105,000000,17.28,17.64,15.84,17.28,107788,0
+ANIP.US,D,20120106,000000,16.898,17.64,16.56,17.615,84153,0
+ANIP.US,D,20120109,000000,18,19.44,17.28,19.44,206503,0
+ANIP.US,D,20120110,000000,20.52,21.6,19.8,20.52,208698,0
+ANIP.US,D,20120111,000000,19.44,19.8,17.28,19.08,169987,0
+ANIP.US,D,20120112,000000,18.36,18.72,17.669,18.54,87539,0
+ANIP.US,D,20120113,000000,18.36,19.8,18.36,19.429,106814,0
+ANIP.US,D,20120117,000000,20.88,24.12,20.52,23.76,352692,0
+ANIP.US,D,20120118,000000,25.56,27,24.12,24.12,443553,0
+ANIP.US,D,20120119,000000,22.68,23.731,21.78,23.134,158228,0
+ANIP.US,D,20120120,000000,22.68,24.84,22.32,24.48,135736,0
+ANIP.US,D,20120123,000000,25.56,25.668,21.996,22.691,140794,0
+ANIP.US,D,20120124,000000,23.76,24.12,22.414,23.717,81964,0
+ANIP.US,D,20120125,000000,23.76,25.481,23.04,24.638,82863,0
+ANIP.US,D,20120126,000000,24.84,25.128,22.032,23.404,97400,0
+ANIP.US,D,20120127,000000,23.76,24.48,23.04,23.231,68489,0
+ANIP.US,D,20120130,000000,23.4,24.084,22.14,23.4,91281,0
+ANIP.US,D,20120131,000000,24.48,25.02,22.68,23.468,93548,0
+ANIP.US,D,20120201,000000,23.76,24.656,23.022,24.12,105306,0
+ANIP.US,D,20120202,000000,24.84,25.182,23.976,24.66,90615,0
+ANIP.US,D,20120203,000000,24.84,26.64,24.12,26.64,217903,0
+ANIP.US,D,20120206,000000,27.36,38.16,22.68,37.8,790311,0
+ANIP.US,D,20120207,000000,36.36,37.08,29.88,30.96,820445,0
+ANIP.US,D,20120208,000000,29.52,34.2,27.36,30.24,570853,0
+ANIP.US,D,20120209,000000,33.12,34.83,31.41,32.224,349766,0
+ANIP.US,D,20120210,000000,32.04,32.76,30.6,30.6,194541,0
+ANIP.US,D,20120213,000000,32.4,32.4,30.24,30.564,155440,0
+ANIP.US,D,20120214,000000,30.24,30.24,24.48,27.36,437492,0
+ANIP.US,D,20120215,000000,43.2,44.28,33.48,34.92,1443051,0
+ANIP.US,D,20120216,000000,31.68,32.04,28.8,29.52,505941,0
+ANIP.US,D,20120217,000000,29.794,30.182,27.562,28.307,187256,0
+ANIP.US,D,20120221,000000,29.16,29.16,25.56,25.654,266650,0
+ANIP.US,D,20120222,000000,24.48,28.08,23.4,27.36,290769,0
+ANIP.US,D,20120223,000000,27.36,28.44,26.28,26.64,133938,0
+ANIP.US,D,20120224,000000,26.28,27.36,25.2,25.56,122290,0
+ANIP.US,D,20120227,000000,29.52,34.2,27.72,29.16,902138,0
+ANIP.US,D,20120228,000000,29.88,30.24,27.36,27.72,277012,0
+ANIP.US,D,20120229,000000,28.08,29.772,27.36,27.814,205065,0
+ANIP.US,D,20120301,000000,28.44,28.663,26.1,26.287,193974,0
+ANIP.US,D,20120302,000000,26.28,28.44,25.92,27.36,139688,0
+ANIP.US,D,20120305,000000,30.24,30.6,27.36,28.08,203401,0
+ANIP.US,D,20120306,000000,27.36,27.72,25.92,26.64,162457,0
+ANIP.US,D,20120307,000000,27.306,27.364,26.114,27,91691,0
+ANIP.US,D,20120308,000000,27.36,27.36,26.28,27,87644,0
+ANIP.US,D,20120309,000000,27,27.684,26.485,26.708,77638,0
+ANIP.US,D,20120312,000000,26.352,27.356,26.28,26.644,47203,0
+ANIP.US,D,20120313,000000,27,27.36,26.64,27,55735,0
+ANIP.US,D,20120314,000000,27,27,26.28,26.64,90496,0
+ANIP.US,D,20120315,000000,26.28,26.928,25.92,26.042,75876,0
+ANIP.US,D,20120316,000000,25.92,26.28,25.56,25.92,82423,0
+ANIP.US,D,20120319,000000,25.56,25.92,25.2,25.2,75594,0
+ANIP.US,D,20120320,000000,27.36,27.72,25.92,26.64,133670,0
+ANIP.US,D,20120321,000000,26.64,27,25.92,26.28,50889,0
+ANIP.US,D,20120322,000000,25.56,26.64,25.2,25.92,37202,0
+ANIP.US,D,20120323,000000,25.92,26.28,25.416,25.92,42742,0
+ANIP.US,D,20120326,000000,25.56,26.636,25.254,25.567,67025,0
+ANIP.US,D,20120327,000000,25.614,26.244,25.42,25.614,42662,0
+ANIP.US,D,20120328,000000,25.56,25.92,25.2,25.56,44261,0
+ANIP.US,D,20120329,000000,25.2,25.56,24.48,25.2,81023,0
+ANIP.US,D,20120330,000000,25.2,25.308,24.48,24.48,57973,0
+ANIP.US,D,20120402,000000,24.48,27,24.185,27,137737,0
+ANIP.US,D,20120403,000000,27,27.36,25.2,26.28,72591,0
+ANIP.US,D,20120404,000000,25.92,25.92,24.84,25.11,52144,0
+ANIP.US,D,20120405,000000,24.84,25.2,23.854,24.487,51861,0
+ANIP.US,D,20120409,000000,23.839,24.48,23.76,23.969,35547,0
+ANIP.US,D,20120410,000000,24.12,24.48,21.24,21.6,113341,0
+ANIP.US,D,20120411,000000,21.96,22.68,20.52,20.88,54624,0
+ANIP.US,D,20120412,000000,20.52,22.14,20.52,22.036,57253,0
+ANIP.US,D,20120413,000000,22,22.32,20.938,21.254,34603,0
+ANIP.US,D,20120416,000000,21.24,21.6,19.44,20.16,43346,0
+ANIP.US,D,20120417,000000,20.52,21.942,20.16,21.6,57997,0
+ANIP.US,D,20120418,000000,21.337,21.726,20.542,20.567,38162,0
+ANIP.US,D,20120419,000000,20.56,21.96,20.56,21.96,44507,0
+ANIP.US,D,20120420,000000,22.68,22.68,20.88,21.204,63125,0
+ANIP.US,D,20120423,000000,20.52,20.88,20.16,20.52,34709,0
+ANIP.US,D,20120424,000000,20.52,20.88,18.36,19.44,89051,0
+ANIP.US,D,20120425,000000,19.44,20.16,18.72,19.08,45045,0
+ANIP.US,D,20120426,000000,19.08,19.555,18.95,19.091,24925,0
+ANIP.US,D,20120427,000000,18.72,20.16,18.72,20.16,47599,0
+ANIP.US,D,20120430,000000,20.88,20.88,19.566,19.8,36699,0
+ANIP.US,D,20120501,000000,20.16,20.88,19.44,19.44,55778,0
+ANIP.US,D,20120502,000000,19.548,19.8,19.08,19.174,26491,0
+ANIP.US,D,20120503,000000,19.08,19.8,18,18.36,43046,0
+ANIP.US,D,20120504,000000,18.05,19.026,18,18.616,48828,0
+ANIP.US,D,20120507,000000,18.486,19.08,18.029,18.752,41437,0
+ANIP.US,D,20120508,000000,18.72,18.72,17.64,18.36,42426,0
+ANIP.US,D,20120509,000000,17.64,17.64,15.48,15.84,103100,0
+ANIP.US,D,20120510,000000,15.84,16.56,14.76,15.12,39300,0
+ANIP.US,D,20120511,000000,15.12,16.2,15.12,16.2,74019,0
+ANIP.US,D,20120514,000000,16.2,16.2,14.76,15.12,59535,0
+ANIP.US,D,20120515,000000,14.76,15.12,14.4,14.4,76120,0
+ANIP.US,D,20120516,000000,14.4,15.109,14.4,14.432,52663,0
+ANIP.US,D,20120517,000000,14.432,14.566,13.072,13.68,86309,0
+ANIP.US,D,20120518,000000,13.32,13.32,12.24,12.24,131512,0
+ANIP.US,D,20120521,000000,12.6,19.44,12.6,19.08,291204,0
+ANIP.US,D,20120522,000000,18.72,21.96,16.2,16.56,263773,0
+ANIP.US,D,20120523,000000,16.2,20.16,15.332,18.972,144274,0
+ANIP.US,D,20120524,000000,18.997,20.434,18,18.706,74417,0
+ANIP.US,D,20120525,000000,18.72,19.44,18.09,18.659,46070,0
+ANIP.US,D,20120529,000000,18.72,19.375,17.28,18.047,64573,0
+ANIP.US,D,20120530,000000,17.28,18.716,16.2,16.204,74070,0
+ANIP.US,D,20120531,000000,16.2,16.772,14.526,16.384,66320,0
+ANIP.US,D,20120601,000000,14.4,15.12,12.96,13.68,131310,0
+ANIP.US,D,20120604,000000,13.2,16.5,12.06,16.38,142493,0
+ANIP.US,D,20120605,000000,16.44,20.7,16.44,16.8,403466,0
+ANIP.US,D,20120606,000000,16.86,18.6,16.021,16.8,223072,0
+ANIP.US,D,20120607,000000,16.92,17.58,15.3,15.6,132144,0
+ANIP.US,D,20120608,000000,15.36,16.44,14.94,15.36,75394,0
+ANIP.US,D,20120611,000000,15.6,16.2,13.74,14.16,144603,0
+ANIP.US,D,20120612,000000,14.16,14.16,12.6,13.5,111026,0
+ANIP.US,D,20120613,000000,13.38,13.74,12.66,12.72,59153,0
+ANIP.US,D,20120614,000000,12.6,13.98,12,13.98,172521,0
+ANIP.US,D,20120615,000000,14.1,16.8,14.1,16.2,362380,0
+ANIP.US,D,20120618,000000,15.96,16.08,14.1,14.88,146092,0
+ANIP.US,D,20120619,000000,14.58,16.8,14.4,16.68,160995,0
+ANIP.US,D,20120620,000000,16.8,17.64,15.3,15.48,146513,0
+ANIP.US,D,20120621,000000,15.42,16.5,15.12,16.14,106338,0
+ANIP.US,D,20120622,000000,16.26,16.44,15,15.84,489133,0
+ANIP.US,D,20120625,000000,15.72,15.84,15.18,15.6,44189,0
+ANIP.US,D,20120626,000000,15.78,15.78,15.18,15.3,33775,0
+ANIP.US,D,20120627,000000,15.6,16.032,14.88,15.96,59488,0
+ANIP.US,D,20120628,000000,15.9,16.14,15.12,15.48,38828,0
+ANIP.US,D,20120629,000000,15.84,15.84,15.18,15.3,39506,0
+ANIP.US,D,20120702,000000,15.24,15.72,13.68,14.04,135908,0
+ANIP.US,D,20120703,000000,14.04,14.28,13.62,13.98,46646,0
+ANIP.US,D,20120705,000000,14.1,14.1,12.72,13.08,262561,0
+ANIP.US,D,20120706,000000,13.08,13.8,12.84,12.84,104837,0
+ANIP.US,D,20120709,000000,13.08,13.08,12.12,12.36,195971,0
+ANIP.US,D,20120710,000000,12.66,13.44,12.181,12.6,227072,0
+ANIP.US,D,20120711,000000,12.48,12.72,12.06,12.36,92014,0
+ANIP.US,D,20120712,000000,12.48,12.54,11.76,12.06,116662,0
+ANIP.US,D,20120713,000000,12.18,12.66,11.76,12.3,129239,0
+ANIP.US,D,20120716,000000,12.36,12.42,11.88,12.12,48550,0
+ANIP.US,D,20120717,000000,12,12,9.9,10.56,301564,0
+ANIP.US,D,20120718,000000,10.56,10.56,9.9,9.9,108766,0
+ANIP.US,D,20120719,000000,9.9,10.14,9.6,9.6,105723,0
+ANIP.US,D,20120720,000000,9.66,9.78,9.06,9.72,161481,0
+ANIP.US,D,20120723,000000,9.6,9.6,9.12,9.18,57760,0
+ANIP.US,D,20120724,000000,9.24,9.6,9.12,9.24,87094,0
+ANIP.US,D,20120725,000000,9.18,9.36,9.06,9.3,81430,0
+ANIP.US,D,20120726,000000,9.48,9.959,8.76,9.06,122550,0
+ANIP.US,D,20120727,000000,9.18,9.3,8.88,9.24,64243,0
+ANIP.US,D,20120730,000000,9.42,9.42,8.88,9,42294,0
+ANIP.US,D,20120731,000000,9,9.1302,8.88,8.88,30610,0
+ANIP.US,D,20120801,000000,9.06,9.06,8.16,8.16,65935,0
+ANIP.US,D,20120802,000000,7.86,8.04,7.26,7.5,149104,0
+ANIP.US,D,20120803,000000,7.62,7.74,7.5,7.5,60503,0
+ANIP.US,D,20120806,000000,7.56,9.72,7.38,9.18,205193,0
+ANIP.US,D,20120807,000000,9.12,9.48,8.88,9,227131,0
+ANIP.US,D,20120808,000000,8.88,8.94,7.44,7.56,202308,0
+ANIP.US,D,20120809,000000,7.56,7.68,7.44,7.68,103121,0
+ANIP.US,D,20120810,000000,8.28,8.28,7.56,8.28,72458,0
+ANIP.US,D,20120813,000000,8.22,8.7,8.16,8.64,106090,0
+ANIP.US,D,20120814,000000,8.64,9,8.1,8.34,50833,0
+ANIP.US,D,20120815,000000,8.22,8.52,8.1,8.46,35011,0
+ANIP.US,D,20120816,000000,8.94,9.48,8.28,9.3,202086,0
+ANIP.US,D,20120817,000000,9.42,9.48,8.4,8.7,203331,0
+ANIP.US,D,20120820,000000,8.7,9,8.4,8.7,101935,0
+ANIP.US,D,20120821,000000,8.82,8.82,8.64,8.82,59210,0
+ANIP.US,D,20120822,000000,8.76,8.76,8.58,8.7,34563,0
+ANIP.US,D,20120823,000000,8.58,9,8.52,9,72987,0
+ANIP.US,D,20120824,000000,9.12,9.12,8.7,8.88,35431,0
+ANIP.US,D,20120827,000000,9.3,9.6,8.46,9.3,293368,0
+ANIP.US,D,20120828,000000,9.42,9.54,9,9.06,89633,0
+ANIP.US,D,20120829,000000,9.24,9.24,8.88,8.88,28596,0
+ANIP.US,D,20120830,000000,9,9.18,8.82,8.82,46747,0
+ANIP.US,D,20120831,000000,9,9.24,8.76,8.88,61693,0
+ANIP.US,D,20120904,000000,9.12,10.08,9.12,9.72,452083,0
+ANIP.US,D,20120905,000000,9.6,9.6,8.34,8.4,297314,0
+ANIP.US,D,20120906,000000,8.4,8.64,8.04,8.16,139668,0
+ANIP.US,D,20120907,000000,8.4,8.4,8.04,8.4,73912,0
+ANIP.US,D,20120910,000000,8.58,8.7,8.34,8.34,66958,0
+ANIP.US,D,20120911,000000,8.28,8.64,8.1,8.4,94010,0
+ANIP.US,D,20120912,000000,8.34,8.61,8.1,8.4,51289,0
+ANIP.US,D,20120913,000000,8.28,8.7,8.28,8.58,76552,0
+ANIP.US,D,20120914,000000,8.52,9.3,8.3406,9.18,204904,0
+ANIP.US,D,20120917,000000,9.24,11.34,9.18,11.22,618033,0
+ANIP.US,D,20120918,000000,11.52,13.2,11.46,12.12,930653,0
+ANIP.US,D,20120919,000000,12.3,12.72,10.8,11.1,405053,0
+ANIP.US,D,20120920,000000,11.1,11.16,10.08,10.08,294454,0
+ANIP.US,D,20120921,000000,10.26,11.7,10.26,11.7,355139,0
+ANIP.US,D,20120924,000000,11.7,11.7,10.92,11.58,198544,0
+ANIP.US,D,20120925,000000,11.64,12.6,11.46,11.58,412272,0
+ANIP.US,D,20120926,000000,11.64,11.7,10.59,10.86,170077,0
+ANIP.US,D,20120927,000000,11.04,11.34,10.74,11.1,96171,0
+ANIP.US,D,20120928,000000,11.1,11.82,11.1,11.34,177353,0
+ANIP.US,D,20121001,000000,11.64,11.82,10.92,11.22,97751,0
+ANIP.US,D,20121002,000000,11.52,11.52,10.62,10.98,95036,0
+ANIP.US,D,20121003,000000,11.22,11.22,10.5,10.8,63187,0
+ANIP.US,D,20121004,000000,11.34,11.34,8.7,9.6,444730,0
+ANIP.US,D,20121005,000000,9.42,9.42,8.76,9,246341,0
+ANIP.US,D,20121008,000000,9,9.06,8.82,9,57307,0
+ANIP.US,D,20121009,000000,9,9,8.58,8.64,88677,0
+ANIP.US,D,20121010,000000,8.52,8.52,8.1,8.28,149918,0
+ANIP.US,D,20121011,000000,8.46,8.88,8.34,8.82,87414,0
+ANIP.US,D,20121012,000000,8.76,8.76,8.28,8.34,45066,0
+ANIP.US,D,20121015,000000,8.16,8.4,7.98,8.22,102057,0
+ANIP.US,D,20121016,000000,8.4,8.64,8.22,8.64,86275,0
+ANIP.US,D,20121017,000000,8.76,9.12,8.46,8.7,108899,0
+ANIP.US,D,20121018,000000,8.58,8.76,8.34,8.4,34713,0
+ANIP.US,D,20121019,000000,8.28,8.28,7.98,8.04,89238,0
+ANIP.US,D,20121022,000000,8.04,8.154,7.92,7.92,28297,0
+ANIP.US,D,20121023,000000,7.92,7.98,7.68,7.8,42053,0
+ANIP.US,D,20121024,000000,7.8,8.28,7.38,7.5,136811,0
+ANIP.US,D,20121025,000000,7.5,7.56,7.38,7.38,59255,0
+ANIP.US,D,20121026,000000,7.38,8.1,7.38,7.8,112313,0
+ANIP.US,D,20121031,000000,7.62,7.86,7.38,7.3932,62029,0
+ANIP.US,D,20121101,000000,7.5,7.74,7.44,7.56,47389,0
+ANIP.US,D,20121102,000000,7.62,7.86,7.5,7.56,35221,0
+ANIP.US,D,20121105,000000,7.56,7.74,7.38,7.5,29410,0
+ANIP.US,D,20121106,000000,7.5,7.8,7.38,7.5,31127,0
+ANIP.US,D,20121107,000000,7.44,7.56,7.26,7.26,48823,0
+ANIP.US,D,20121108,000000,7.32,7.38,6.72,6.84,81334,0
+ANIP.US,D,20121109,000000,7.08,7.32,6.84,7.2,46631,0
+ANIP.US,D,20121112,000000,7.2,7.26,6.48,7.14,48688,0
+ANIP.US,D,20121113,000000,7.14,7.14,6.9,7.02,18442,0
+ANIP.US,D,20121114,000000,6.96,7.08,6.9,7.02,29677,0
+ANIP.US,D,20121115,000000,7.02,7.38,6.66,7.2,75068,0
+ANIP.US,D,20121116,000000,7.26,7.38,6.66,7.14,56800,0
+ANIP.US,D,20121119,000000,7.2,7.2,6.72,7.08,33384,0
+ANIP.US,D,20121120,000000,6.96,7.2,6.78,7.2,28714,0
+ANIP.US,D,20121121,000000,7.26,7.26,6.84,7.2,58100,0
+ANIP.US,D,20121123,000000,7.14,7.5,6.96,7.38,33479,0
+ANIP.US,D,20121126,000000,7.32,7.8,7.14,7.68,72467,0
+ANIP.US,D,20121127,000000,7.68,8.28,7.5,7.86,110017,0
+ANIP.US,D,20121128,000000,7.86,8.1,7.56,7.86,35336,0
+ANIP.US,D,20121129,000000,7.92,8.22,7.56,8.04,58273,0
+ANIP.US,D,20121130,000000,8.28,8.4,7.98,8.1,87631,0
+ANIP.US,D,20121203,000000,8.1,9.06,8.1,8.7,194529,0
+ANIP.US,D,20121204,000000,8.58,8.871,8.16,8.52,70495,0
+ANIP.US,D,20121205,000000,8.52,8.82,8.46,8.64,44296,0
+ANIP.US,D,20121206,000000,8.52,9.48,8.52,9.12,166697,0
+ANIP.US,D,20121207,000000,9.18,9.6,9.06,9.12,99621,0
+ANIP.US,D,20121210,000000,9.18,10.08,9.06,9.84,142871,0
+ANIP.US,D,20121211,000000,9.96,10.2,9.12,9.12,147191,0
+ANIP.US,D,20121212,000000,9.12,9.6,9.12,9.24,71663,0
+ANIP.US,D,20121213,000000,9.18,9.78,9.18,9.36,59201,0
+ANIP.US,D,20121214,000000,9.36,9.54,9.18,9.42,39142,0
+ANIP.US,D,20121217,000000,9.18,9.72,9.18,9.24,63662,0
+ANIP.US,D,20121218,000000,9.36,9.48,9.18,9.183,49026,0
+ANIP.US,D,20121219,000000,9.24,9.3006,7.68,7.86,337650,0
+ANIP.US,D,20121220,000000,7.86,8.04,7.5,7.62,129884,0
+ANIP.US,D,20121221,000000,7.62,8.1,7.44,7.8,125207,0
+ANIP.US,D,20121224,000000,7.98,8.04,7.2,7.5,46013,0
+ANIP.US,D,20121226,000000,7.62,7.8,7.44,7.74,51149,0
+ANIP.US,D,20121227,000000,7.62,7.8,7.5,7.56,34687,0
+ANIP.US,D,20121228,000000,7.56,7.62,7.44,7.5,45323,0
+ANIP.US,D,20121231,000000,7.44,7.4484,7.32,7.38,66028,0
+ANIP.US,D,20130102,000000,7.62,7.86,7.5,7.86,81324,0
+ANIP.US,D,20130103,000000,7.86,7.98,7.68,7.8,63543,0
+ANIP.US,D,20130104,000000,7.8,7.92,7.68,7.74,45186,0
+ANIP.US,D,20130107,000000,7.74,7.86,7.56,7.74,77678,0
+ANIP.US,D,20130108,000000,7.86,8.88,7.8,8.58,254217,0
+ANIP.US,D,20130109,000000,8.52,8.5206,8.1,8.34,74455,0
+ANIP.US,D,20130110,000000,8.46,8.58,8.16,8.22,62421,0
+ANIP.US,D,20130111,000000,8.22,8.52,8.04,8.52,71949,0
+ANIP.US,D,20130114,000000,8.4,8.4,8.1,8.22,30943,0
+ANIP.US,D,20130115,000000,8.16,8.2194,8.04,8.16,51983,0
+ANIP.US,D,20130116,000000,8.04,8.1072,7.857,7.98,50406,0
+ANIP.US,D,20130117,000000,7.98,8.04,7.74,7.8,58003,0
+ANIP.US,D,20130118,000000,7.98,7.98,7.44,7.56,167431,0
+ANIP.US,D,20130122,000000,7.62,7.68,7.26,7.56,98954,0
+ANIP.US,D,20130123,000000,7.5,7.62,7.32,7.62,111730,0
+ANIP.US,D,20130124,000000,7.62,7.62,7.32,7.44,50331,0
+ANIP.US,D,20130125,000000,7.56,7.56,7.32,7.32,48118,0
+ANIP.US,D,20130128,000000,7.44,7.68,7.32,7.68,70781,0
+ANIP.US,D,20130129,000000,7.68,8.34,7.5,8.22,250720,0
+ANIP.US,D,20130130,000000,8.22,9.1188,8.22,8.7,317915,0
+ANIP.US,D,20130131,000000,8.64,8.64,7.86,8.34,131354,0
+ANIP.US,D,20130201,000000,8.2806,8.7,8.1,8.55,66782,0
+ANIP.US,D,20130204,000000,8.5206,8.5206,8.1,8.16,72589,0
+ANIP.US,D,20130205,000000,7.92,8.46,7.8,8.34,87096,0
+ANIP.US,D,20130206,000000,8.58,8.58,8.1,8.16,35361,0
+ANIP.US,D,20130207,000000,8.16,8.274,7.92,7.98,56034,0
+ANIP.US,D,20130208,000000,8.1,8.22,7.86,8.1,36580,0
+ANIP.US,D,20130211,000000,8.1,8.64,8.1,8.58,132902,0
+ANIP.US,D,20130212,000000,8.58,8.82,8.34,8.64,106686,0
+ANIP.US,D,20130213,000000,8.64,8.7,8.28,8.34,32082,0
+ANIP.US,D,20130214,000000,8.34,8.4,8.1,8.22,28751,0
+ANIP.US,D,20130215,000000,8.28,8.28,8.07,8.28,44386,0
+ANIP.US,D,20130219,000000,8.46,8.94,8.22,8.94,82862,0
+ANIP.US,D,20130220,000000,9,9.48,8.34,8.58,111660,0
+ANIP.US,D,20130221,000000,8.58,9.12,8.22,8.58,67104,0
+ANIP.US,D,20130222,000000,8.7,8.7,8.28,8.4,32190,0
+ANIP.US,D,20130225,000000,8.4,8.4,7.98,8.04,60413,0
+ANIP.US,D,20130226,000000,8.22,8.28,7.8,7.8,50911,0
+ANIP.US,D,20130227,000000,7.8,8.04,7.8,7.86,22667,0
+ANIP.US,D,20130228,000000,7.8,8.04,7.68,7.86,32818,0
+ANIP.US,D,20130301,000000,8.16,8.16,7.8,7.86,38597,0
+ANIP.US,D,20130304,000000,7.8,7.92,7.68,7.68,30526,0
+ANIP.US,D,20130305,000000,7.8,7.8,7.56,7.56,49740,0
+ANIP.US,D,20130306,000000,7.56,7.668,7.2,7.32,79076,0
+ANIP.US,D,20130307,000000,7.44,7.62,7.38,7.5,42013,0
+ANIP.US,D,20130308,000000,7.68,8.0364,7.5,7.8,93048,0
+ANIP.US,D,20130311,000000,7.74,7.86,7.62,7.74,34637,0
+ANIP.US,D,20130312,000000,7.68,7.9188,7.5606,7.8,26615,0
+ANIP.US,D,20130313,000000,7.86,7.86,7.62,7.8,16567,0
+ANIP.US,D,20130314,000000,7.74,7.7994,7.6194,7.68,25701,0
+ANIP.US,D,20130315,000000,7.74,7.8,7.56,7.8,29801,0
+ANIP.US,D,20130318,000000,7.8,7.8,7.56,7.74,25664,0
+ANIP.US,D,20130319,000000,7.56,7.68,7.32,7.38,79914,0
+ANIP.US,D,20130320,000000,7.3806,7.3806,7.32,7.32,19525,0
+ANIP.US,D,20130321,000000,7.32,7.5,7.26,7.26,43634,0
+ANIP.US,D,20130322,000000,7.26,7.44,7.26,7.44,33454,0
+ANIP.US,D,20130325,000000,7.5,7.56,7.2,7.32,25813,0
+ANIP.US,D,20130326,000000,7.32,7.44,7.2,7.32,23236,0
+ANIP.US,D,20130327,000000,7.26,7.2606,6.9,7.08,42493,0
+ANIP.US,D,20130328,000000,7.14,7.14,6.6,7.02,41233,0
+ANIP.US,D,20130401,000000,6.9,7.2,6.72,7.2,36632,0
+ANIP.US,D,20130402,000000,7.14,7.32,7.02,7.2,13593,0
+ANIP.US,D,20130403,000000,7.14,7.26,6.84,6.96,14076,0
+ANIP.US,D,20130404,000000,6.84,7.0872,6.84,7.08,10114,0
+ANIP.US,D,20130405,000000,6.9,7.08,6.9,6.96,14472,0
+ANIP.US,D,20130408,000000,6.9,7.08,6.9,7.08,15033,0
+ANIP.US,D,20130409,000000,7.2,7.5,7.08,7.2,24092,0
+ANIP.US,D,20130410,000000,7.3194,7.32,7.2,7.2006,8811,0
+ANIP.US,D,20130411,000000,7.2,7.44,7.02,7.08,26785,0
+ANIP.US,D,20130412,000000,7.2,7.32,7.08,7.08,10654,0
+ANIP.US,D,20130415,000000,7.08,7.08,6.96,6.96,19679,0
+ANIP.US,D,20130416,000000,6.96,6.96,6.84,6.84,24732,0
+ANIP.US,D,20130417,000000,6.9,7.02,6.72,6.72,24957,0
+ANIP.US,D,20130418,000000,6.72,6.9,6.66,6.66,18737,0
+ANIP.US,D,20130419,000000,6.66,7.02,6.06,6.9,70245,0
+ANIP.US,D,20130422,000000,6.9,7.5,6.84,7.14,43110,0
+ANIP.US,D,20130423,000000,7.02,7.14,6.9,7.08,12659,0
+ANIP.US,D,20130424,000000,7.08,7.128,6.9,6.96,8650,0
+ANIP.US,D,20130425,000000,6.9,7.02,6.84,6.9,9324,0
+ANIP.US,D,20130426,000000,7.08,7.08,6.366,6.72,50016,0
+ANIP.US,D,20130429,000000,6.54,7.08,6.54,6.96,28509,0
+ANIP.US,D,20130430,000000,7.02,7.08,6.54,6.78,35364,0
+ANIP.US,D,20130501,000000,6.78,6.96,6.72,6.96,38612,0
+ANIP.US,D,20130502,000000,6.96,7.08,6.72,6.9,19169,0
+ANIP.US,D,20130503,000000,6.96,7.14,6.84,7.14,43934,0
+ANIP.US,D,20130506,000000,7.26,7.26,6.96,7.14,18137,0
+ANIP.US,D,20130507,000000,7.14,7.2,6.96,7.02,20008,0
+ANIP.US,D,20130508,000000,6.96,7.08,6.9,6.96,13129,0
+ANIP.US,D,20130509,000000,6.96,7.02,6.9,6.9,9001,0
+ANIP.US,D,20130510,000000,6.84,6.9,6.72,6.78,34121,0
+ANIP.US,D,20130513,000000,6.78,6.9,6.75,6.9,19722,0
+ANIP.US,D,20130514,000000,7.02,7.1304,6.84,6.9,26668,0
+ANIP.US,D,20130515,000000,6.96,7.02,6.9,6.9,26478,0
+ANIP.US,D,20130516,000000,6.96,7.02,6.9,6.9,15198,0
+ANIP.US,D,20130517,000000,6.9,7.08,6.84,6.84,22600,0
+ANIP.US,D,20130520,000000,6.78,6.9,6.78,6.9,12614,0
+ANIP.US,D,20130521,000000,6.84,6.9,6.78,6.9,31232,0
+ANIP.US,D,20130522,000000,6.9,6.96,6.72,6.84,29440,0
+ANIP.US,D,20130523,000000,6.78,6.9,6.72,6.9,18663,0
+ANIP.US,D,20130524,000000,6.96,7.5,6.84,7.44,141189,0
+ANIP.US,D,20130528,000000,7.5,8.34,7.32,8.34,140259,0
+ANIP.US,D,20130529,000000,8.64,8.64,7.56,7.56,94677,0
+ANIP.US,D,20130530,000000,7.68,7.68,7.2,7.5,40030,0
+ANIP.US,D,20130531,000000,7.56,7.56,7.2,7.32,18298,0
+ANIP.US,D,20130603,000000,7.32,7.5,7.2,7.26,15262,0
+ANIP.US,D,20130604,000000,7.32,7.44,7.02,7.14,24886,0
+ANIP.US,D,20130605,000000,7.26,7.44,7.02,7.2,19334,0
+ANIP.US,D,20130606,000000,7.26,7.32,7.0194,7.32,25640,0
+ANIP.US,D,20130607,000000,7.26,7.32,6.96,7.2,29417,0
+ANIP.US,D,20130610,000000,7.2,7.32,7.014,7.2,20153,0
+ANIP.US,D,20130611,000000,7.26,7.32,7.0806,7.32,19126,0
+ANIP.US,D,20130612,000000,7.38,8.1,7.32,7.68,101891,0
+ANIP.US,D,20130613,000000,7.8,7.98,7.5,7.62,34496,0
+ANIP.US,D,20130614,000000,7.74,7.74,7.38,7.44,26078,0
+ANIP.US,D,20130617,000000,7.32,7.8,7.17,7.74,64955,0
+ANIP.US,D,20130618,000000,7.68,7.74,7.38,7.56,61612,0
+ANIP.US,D,20130619,000000,7.68,7.68,7.32,7.32,16364,0
+ANIP.US,D,20130620,000000,7.32,7.686,7.26,7.56,59211,0
+ANIP.US,D,20130621,000000,7.32,7.38,6,6.3,287250,0
+ANIP.US,D,20130624,000000,6.3,6.426,5.7,5.7726,96001,0
+ANIP.US,D,20130625,000000,5.82,6,5.1678,5.37,84762,0
+ANIP.US,D,20130626,000000,5.1,5.5542,4.8006,5.517,88945,0
+ANIP.US,D,20130627,000000,6.48,6.48,5.46,5.76,80617,0
+ANIP.US,D,20130628,000000,5.82,6.12,5.64,6,53877,0
+ANIP.US,D,20130701,000000,5.88,5.88,5.46,5.64,26338,0
+ANIP.US,D,20130702,000000,5.64,5.94,5.64,5.6724,9123,0
+ANIP.US,D,20130703,000000,5.64,5.88,5.6388,5.643,6262,0
+ANIP.US,D,20130705,000000,5.82,5.82,5.64,5.7,11969,0
+ANIP.US,D,20130708,000000,5.76,5.94,5.76,5.94,21332,0
+ANIP.US,D,20130709,000000,5.76,6,5.7,5.8044,12368,0
+ANIP.US,D,20130710,000000,5.76,6,5.76,6,13587,0
+ANIP.US,D,20130711,000000,6,6.72,5.7,6.72,108625,0
+ANIP.US,D,20130712,000000,6.66,6.6606,6,6.36,45199,0
+ANIP.US,D,20130715,000000,6.36,6.66,6.3,6.4818,28156,0
+ANIP.US,D,20130716,000000,6.48,6.69,6.33,6.48,28360,0
+ANIP.US,D,20130717,000000,6.66,6.66,6.42,6.54,9065,0
+ANIP.US,D,20130718,000000,6.979,7.71,6.61,7.149,96789,0
+ANIP.US,D,20130719,000000,7.14,7.14,6.2,7,80431,0
+ANIP.US,D,20130722,000000,7,7.2,6.5001,6.98,61209,0
+ANIP.US,D,20130723,000000,7,7.049,6.7,7.04,62161,0
+ANIP.US,D,20130724,000000,7.03,7.2,6.97,7.11,80861,0
+ANIP.US,D,20130725,000000,7.14,7.3799,7.06,7.2799,40908,0
+ANIP.US,D,20130726,000000,7.28,7.3899,7.15,7.29,29900,0
+ANIP.US,D,20130729,000000,7.38,7.4,7.12,7.4,46545,0
+ANIP.US,D,20130730,000000,7.36,7.39,7.2,7.24,24150,0
+ANIP.US,D,20130731,000000,7.24,7.24,6.93,6.9399,21640,0
+ANIP.US,D,20130801,000000,6.88,6.88,6.5,6.6,36896,0
+ANIP.US,D,20130802,000000,6.7,6.7799,6.4801,6.569,26592,0
+ANIP.US,D,20130805,000000,6.44,6.51,6.06,6.19,53491,0
+ANIP.US,D,20130806,000000,6.68,6.68,6,6.29,32991,0
+ANIP.US,D,20130807,000000,6.25,6.28,6.157,6.27,9395,0
+ANIP.US,D,20130808,000000,6.28,6.28,5.99,6.07,68138,0
+ANIP.US,D,20130809,000000,6.01,6.9385,6.01,6.55,97162,0
+ANIP.US,D,20130812,000000,6.75,6.939,6.5744,6.67,95648,0
+ANIP.US,D,20130813,000000,6.7,6.74,6.4701,6.58,13881,0
+ANIP.US,D,20130814,000000,6.56,6.56,6.131,6.465,12434,0
+ANIP.US,D,20130815,000000,6.5,6.73,6.404,6.67,49499,0
+ANIP.US,D,20130816,000000,6.71,6.939,6.62,6.8201,76012,0
+ANIP.US,D,20130819,000000,6.82,7.1,6.54,7.05,131291,0
+ANIP.US,D,20130820,000000,7.07,7.6,7.029,7.44,158811,0
+ANIP.US,D,20130821,000000,7.52,7.85,7.44,7.75,164324,0
+ANIP.US,D,20130822,000000,7.75,8.1,7.71,8.08,131376,0
+ANIP.US,D,20130823,000000,8.11,8.5,8.05,8.5,176063,0
+ANIP.US,D,20130826,000000,8.53,8.88,7.64,7.73,145764,0
+ANIP.US,D,20130827,000000,7.5,7.5,6.851,7.33,97660,0
+ANIP.US,D,20130828,000000,7.33,7.4201,6.86,6.93,47278,0
+ANIP.US,D,20130829,000000,6.95,7.28,6.94,7.14,30532,0
+ANIP.US,D,20130830,000000,7.12,7.3899,7.07,7.1,23863,0
+ANIP.US,D,20130903,000000,7.12,7.37,6.94,7,34151,0
+ANIP.US,D,20130904,000000,7.01,7.09,6.84,6.94,81825,0
+ANIP.US,D,20130905,000000,6.96,7.19,6.9,7.19,11907,0
+ANIP.US,D,20130906,000000,7.17,7.5624,7.1225,7.205,53599,0
+ANIP.US,D,20130909,000000,7.24,7.4,7.07,7.12,17080,0
+ANIP.US,D,20130910,000000,7.19,7.35,6.95,7.12,33698,0
+ANIP.US,D,20130911,000000,7.12,7.3,6.9,6.93,29461,0
+ANIP.US,D,20130912,000000,6.91,7.3,6.85,7.29,45792,0
+ANIP.US,D,20130913,000000,7.31,7.6,7.11,7.5,137511,0
+ANIP.US,D,20130916,000000,7.55,7.9328,7.44,7.87,183333,0
+ANIP.US,D,20130917,000000,7.92,8.13,7.8,8.1,83626,0
+ANIP.US,D,20130918,000000,7.95,9.2,7.85,8.97,179061,0
+ANIP.US,D,20130919,000000,9.01,9.2,8.69,9,145530,0
+ANIP.US,D,20130920,000000,9.01,9.33,8.89,9.33,57415,0
+ANIP.US,D,20130923,000000,9.29,9.439,9.05,9.34,32248,0
+ANIP.US,D,20130924,000000,9.31,9.43,9.2,9.36,28700,0
+ANIP.US,D,20130925,000000,9.06,9.359,8.9066,9.25,51144,0
+ANIP.US,D,20130926,000000,9.25,9.39,9.05,9.32,27600,0
+ANIP.US,D,20130927,000000,9.3,9.4,9.27,9.4,20933,0
+ANIP.US,D,20130930,000000,9.4,9.94,9.33,9.77,69200,0
+ANIP.US,D,20131001,000000,9.92,10.15,9.78,10,89200,0
+ANIP.US,D,20131002,000000,10.06,10.42,9.92,10.02,31700,0
+ANIP.US,D,20131003,000000,10.14,10.99,9.75,10.86,149100,0
+ANIP.US,D,20131004,000000,11.02,11.25,9.8,11.17,43300,0
+ANIP.US,D,20131007,000000,11.21,11.96,11.11,11.7,52400,0
+ANIP.US,D,20131008,000000,11.72,12.25,9.75,10.51,162700,0
+ANIP.US,D,20131009,000000,10.58,10.58,9.85,10.35,53480,0
+ANIP.US,D,20131010,000000,10.28,10.74,9.9,10.43,55941,0
+ANIP.US,D,20131011,000000,10.179,10.62,10.179,10.51,9241,0
+ANIP.US,D,20131014,000000,10.35,11.22,10.34,10.92,34401,0
+ANIP.US,D,20131015,000000,10.99,11.36,10.8,10.98,34101,0
+ANIP.US,D,20131016,000000,11.03,11.03,10.48,10.95,50800,0
+ANIP.US,D,20131017,000000,10.95,11.03,10.68,11,17000,0
+ANIP.US,D,20131018,000000,11.02,11.16,10.71,11.11,16300,0
+ANIP.US,D,20131021,000000,11.14,11.88,10.91,11.8,54700,0
+ANIP.US,D,20131022,000000,11.85,12.08,11.68,11.92,38500,0
+ANIP.US,D,20131023,000000,12.07,12.07,10.19,10.97,120320,0
+ANIP.US,D,20131024,000000,10.99,11.35,10.3,10.58,46200,0
+ANIP.US,D,20131025,000000,10.59,10.62,9.93,10.09,63354,0
+ANIP.US,D,20131028,000000,10.2,10.4,10.05,10.24,17900,0
+ANIP.US,D,20131029,000000,10.24,10.37,9.85,10.28,15900,0
+ANIP.US,D,20131030,000000,10,10.28,10,10.14,18700,0
+ANIP.US,D,20131031,000000,10.05,10.25,9.9,10.25,29841,0
+ANIP.US,D,20131101,000000,10.37,10.37,10.05,10.2,10100,0
+ANIP.US,D,20131104,000000,10.2,10.432,10.09,10.36,14735,0
+ANIP.US,D,20131105,000000,10.3,11.11,10.3,11.09,48100,0
+ANIP.US,D,20131106,000000,11.01,11.61,10.8,11.26,140000,0
+ANIP.US,D,20131107,000000,11.4,11.57,11.02,11.35,31200,0
+ANIP.US,D,20131108,000000,11.42,11.75,11.01,11.73,50500,0
+ANIP.US,D,20131111,000000,11.81,12,11.73,11.99,47858,0
+ANIP.US,D,20131112,000000,12,12,11.26,11.88,48000,0
+ANIP.US,D,20131113,000000,11.73,11.87,11.15,11.59,55100,0
+ANIP.US,D,20131114,000000,11.6,11.89,11.29,11.52,25100,0
+ANIP.US,D,20131115,000000,11.42,11.85,11.35,11.84,37200,0
+ANIP.US,D,20131118,000000,11.98,12.18,11.8,12.18,73200,0
+ANIP.US,D,20131119,000000,12.17,12.79,12.1,12.59,116151,0
+ANIP.US,D,20131120,000000,12.72,13.49,12.72,13.45,125470,0
+ANIP.US,D,20131121,000000,13.37,13.8,12.79,13.2,109800,0
+ANIP.US,D,20131122,000000,13.61,13.7,13.24,13.36,51646,0
+ANIP.US,D,20131125,000000,13.54,15.94,13.49,15.28,281000,0
+ANIP.US,D,20131126,000000,15.47,15.55,14.28,14.66,80500,0
+ANIP.US,D,20131127,000000,14.95,15,14.08,14.8,72500,0
+ANIP.US,D,20131129,000000,14.96,15.17,14.25,14.25,34321,0
+ANIP.US,D,20131202,000000,14.22,14.23,13.31,13.84,48400,0
+ANIP.US,D,20131203,000000,13.58,13.67,13.18,13.49,44257,0
+ANIP.US,D,20131204,000000,13.4,13.44,12.81,13.18,37500,0
+ANIP.US,D,20131205,000000,13.05,14.15,12.91,14.01,57600,0
+ANIP.US,D,20131206,000000,14.05,14.87,14.05,14.58,63100,0
+ANIP.US,D,20131209,000000,14.81,14.81,14.44,14.63,64628,0
+ANIP.US,D,20131210,000000,14.74,14.86,14.61,14.79,27800,0
+ANIP.US,D,20131211,000000,14.72,15.05,14.63,15.05,44300,0
+ANIP.US,D,20131212,000000,15.08,15.379,14.8,15,62650,0
+ANIP.US,D,20131213,000000,15.1,15.24,14.33,14.65,20400,0
+ANIP.US,D,20131216,000000,15,15.173,15,15.09,37259,0
+ANIP.US,D,20131217,000000,14.95,15.14,14.8,15.08,18400,0
+ANIP.US,D,20131218,000000,15,16.25,14.79,16.1,68700,0
+ANIP.US,D,20131219,000000,16.15,17.25,15.9,16.94,100300,0
+ANIP.US,D,20131220,000000,17,17.47,16.75,17.05,59400,0
+ANIP.US,D,20131223,000000,17.05,17.32,16.75,17,49400,0
+ANIP.US,D,20131224,000000,17,17.15,16.72,16.73,14796,0
+ANIP.US,D,20131226,000000,16.89,17.25,16.73,17.12,46947,0
+ANIP.US,D,20131227,000000,20,23,19.5,19.89,659500,0
+ANIP.US,D,20131230,000000,20.91,21.2,19.25,20.11,213000,0
+ANIP.US,D,20131231,000000,20.32,20.32,19.24,20.08,80100,0
+ANIP.US,D,20140102,000000,20.08,20.08,19.24,19.27,87604,0
+ANIP.US,D,20140103,000000,19.44,19.47,18.52,18.83,59948,0
+ANIP.US,D,20140106,000000,18.58,19.02,18.53,19,41100,0
+ANIP.US,D,20140107,000000,19.34,21.26,19.34,21.03,273500,0
+ANIP.US,D,20140108,000000,20.88,21.31,20.6,20.86,91500,0
+ANIP.US,D,20140109,000000,21.1,22.45,21.1,22.44,133400,0
+ANIP.US,D,20140110,000000,22.5,23,22.13,22.79,121300,0
+ANIP.US,D,20140113,000000,23.09,23.35,22.18,22.67,91200,0
+ANIP.US,D,20140114,000000,23,23.25,22.51,23.06,59700,0
+ANIP.US,D,20140115,000000,23.3,23.45,22.91,23.44,88200,0
+ANIP.US,D,20140116,000000,23.49,25,23.03,23.27,156906,0
+ANIP.US,D,20140117,000000,23.27,24.05,23.24,23.84,42900,0
+ANIP.US,D,20140121,000000,25.25,25.75,23.9,23.98,284600,0
+ANIP.US,D,20140122,000000,25.43,25.43,22.76,23.35,213700,0
+ANIP.US,D,20140123,000000,22.77,23.68,21.93,22.78,176900,0
+ANIP.US,D,20140124,000000,22.06,23.2,22.03,22.6,144000,0
+ANIP.US,D,20140127,000000,22,22.54,19.8,20.68,185600,0
+ANIP.US,D,20140128,000000,20.43,22.17,20.4,21.73,49300,0
+ANIP.US,D,20140129,000000,21.7,22,21,21.61,42500,0
+ANIP.US,D,20140130,000000,21.68,22.5,21,21.12,68800,0
+ANIP.US,D,20140131,000000,21,22.39,20.76,22.18,56300,0
+ANIP.US,D,20140203,000000,22.08,22.08,20.07,20.2,59834,0
+ANIP.US,D,20140204,000000,20.214,21.03,20.214,20.57,56673,0
+ANIP.US,D,20140205,000000,20.47,20.63,19.51,20.23,55546,0
+ANIP.US,D,20140206,000000,20.2,21.999,20.2,20.73,43850,0
+ANIP.US,D,20140207,000000,20.99,22,20.561,21.29,32054,0
+ANIP.US,D,20140210,000000,21.92,22,21.3,21.57,19817,0
+ANIP.US,D,20140211,000000,21.16,22.26,20.5,21.54,61055,0
+ANIP.US,D,20140212,000000,21.66,21.894,20.81,21.12,74041,0
+ANIP.US,D,20140213,000000,21,21.59,20.899,21.17,25255,0
+ANIP.US,D,20140214,000000,20.852,21.89,20.852,21.47,69202,0
+ANIP.US,D,20140218,000000,23.1,24.66,23.09,23.96,261889,0
+ANIP.US,D,20140219,000000,24.1,28.19,24,26.81,703648,0
+ANIP.US,D,20140220,000000,27.54,29,26.21,28.16,496864,0
+ANIP.US,D,20140221,000000,28.1,30.2,28,28.59,336483,0
+ANIP.US,D,20140224,000000,29.1,31.1,29.1,30.2,160916,0
+ANIP.US,D,20140225,000000,30.1,34.339,29.92,33.59,317924,0
+ANIP.US,D,20140226,000000,33.88,34.79,30.59,31.98,190704,0
+ANIP.US,D,20140227,000000,32,33.2,31.45,32.73,118400,0
+ANIP.US,D,20140228,000000,32.23,32.98,29.09,30.28,163143,0
+ANIP.US,D,20140303,000000,29.8,31.92,29.3,31.75,80768,0
+ANIP.US,D,20140304,000000,31.66,33.33,31.66,32.42,104131,0
+ANIP.US,D,20140305,000000,33,38.21,33,37.6,1189981,0
+ANIP.US,D,20140306,000000,38.73,38.736,34.5,35.15,412347,0
+ANIP.US,D,20140307,000000,35.4,36.45,34.57,34.76,130731,0
+ANIP.US,D,20140310,000000,34.93,35.03,33.5,33.7,198147,0
+ANIP.US,D,20140311,000000,34.2,37.79,34.2,34.61,205474,0
+ANIP.US,D,20140312,000000,34.61,34.764,33.182,33.28,169815,0
+ANIP.US,D,20140313,000000,33.28,33.943,31,31.18,276608,0
+ANIP.US,D,20140314,000000,30.87,35.49,30.52,33.39,386918,0
+ANIP.US,D,20140317,000000,34.62,35.677,33.42,33.54,152032,0
+ANIP.US,D,20140318,000000,33.86,34.6,33.54,33.8,143808,0
+ANIP.US,D,20140319,000000,33.64,34.2,32,32.54,123529,0
+ANIP.US,D,20140320,000000,32.5,32.72,31.201,31.6,155873,0
+ANIP.US,D,20140321,000000,31.6,32.026,30.6,31.09,142113,0
+ANIP.US,D,20140324,000000,30.73,31.04,28.058,30.41,296382,0
+ANIP.US,D,20140325,000000,30.9,31.56,29.12,29.76,146569,0
+ANIP.US,D,20140326,000000,29.62,30.38,29.1,29.97,142300,0
+ANIP.US,D,20140327,000000,30,31.565,29.7,30.83,129956,0
+ANIP.US,D,20140328,000000,30.93,31.5,29.03,29.39,139709,0
+ANIP.US,D,20140331,000000,29.4,31.6,29.4,31.35,85502,0
+ANIP.US,D,20140401,000000,31.36,33.14,31.36,33,181423,0
+ANIP.US,D,20140402,000000,33.76,33.76,32.1,33.01,282390,0
+ANIP.US,D,20140403,000000,32.81,33.21,30.13,31.02,110179,0
+ANIP.US,D,20140404,000000,31.31,31.61,28.53,28.82,121780,0
+ANIP.US,D,20140407,000000,28.68,29.1,26.511,27,131963,0
+ANIP.US,D,20140408,000000,27,28.37,26.6,28.02,141213,0
+ANIP.US,D,20140409,000000,28.33,29.48,27.51,29.1,88463,0
+ANIP.US,D,20140410,000000,29.1,29.1,26.35,26.68,135760,0
+ANIP.US,D,20140411,000000,26.02,27.5,25,25.92,128723,0
+ANIP.US,D,20140414,000000,26.11,27.219,22.07,22.8,403808,0
+ANIP.US,D,20140415,000000,23.08,23.08,19.9,21.62,595287,0
+ANIP.US,D,20140416,000000,22.1,25.28,20.33,24.79,338764,0
+ANIP.US,D,20140417,000000,23.7,25.733,23.7,25.55,251508,0
+ANIP.US,D,20140421,000000,25.6,31.01,25.56,30.83,675634,0
+ANIP.US,D,20140422,000000,30.68,31.24,29.8,31,275755,0
+ANIP.US,D,20140423,000000,31,32.43,30.2,32.37,175299,0
+ANIP.US,D,20140424,000000,32.44,32.97,31.01,32.73,130376,0
+ANIP.US,D,20140425,000000,32.33,32.45,30.17,31.24,121539,0
+ANIP.US,D,20140428,000000,31.09,31.82,29.51,31.23,173564,0
+ANIP.US,D,20140429,000000,31.09,31.7,30.52,31.22,87531,0
+ANIP.US,D,20140430,000000,30.84,31.3,30.15,31.11,120800,0
+ANIP.US,D,20140501,000000,31.52,34.62,30.65,34.36,238608,0
+ANIP.US,D,20140502,000000,34.27,34.48,32.06,32.34,164983,0
+ANIP.US,D,20140505,000000,30.1,34.08,28.5,32.42,296159,0
+ANIP.US,D,20140506,000000,32.5,32.85,31,31.27,184783,0
+ANIP.US,D,20140507,000000,31.29,31.792,29.7,31.14,229739,0
+ANIP.US,D,20140508,000000,31,31.77,29.51,29.72,119650,0
+ANIP.US,D,20140509,000000,29.44,31.3,29,30.74,98017,0
+ANIP.US,D,20140512,000000,30.84,31.2,29.91,30.36,118531,0
+ANIP.US,D,20140513,000000,30.49,31.083,30.12,30.49,90619,0
+ANIP.US,D,20140514,000000,30.24,30.99,29.69,29.89,101230,0
+ANIP.US,D,20140515,000000,29,29,27.5,27.95,275294,0
+ANIP.US,D,20140516,000000,27.66,28.14,25.99,27.21,211455,0
+ANIP.US,D,20140519,000000,27.08,29.6,26.804,29.24,119368,0
+ANIP.US,D,20140520,000000,29.24,29.87,28.1,28.59,113996,0
+ANIP.US,D,20140521,000000,28.66,29.64,27.7,28.37,143283,0
+ANIP.US,D,20140522,000000,28.44,29.903,28.11,29.61,100499,0
+ANIP.US,D,20140523,000000,29.9,31.15,29.662,30.73,135758,0
+ANIP.US,D,20140527,000000,30.7,31.78,29.51,29.95,121220,0
+ANIP.US,D,20140528,000000,30.05,31.295,29.46,30.91,125487,0
+ANIP.US,D,20140529,000000,31.22,34.25,30.834,32.76,258855,0
+ANIP.US,D,20140530,000000,32.99,33.1,31.58,31.85,157387,0
+ANIP.US,D,20140602,000000,32.07,32.256,30.33,31.5,77956,0
+ANIP.US,D,20140603,000000,31.58,32.74,31.27,32.38,99208,0
+ANIP.US,D,20140604,000000,32.18,32.377,31.58,32.08,84735,0
+ANIP.US,D,20140605,000000,32.21,32.7,31.7,32.4,122706,0
+ANIP.US,D,20140606,000000,32.4,33.92,32.4,33.42,170847,0
+ANIP.US,D,20140609,000000,33.42,35,33.04,34.57,201298,0
+ANIP.US,D,20140610,000000,34.4,35.74,34.15,35.48,160400,0
+ANIP.US,D,20140611,000000,35.24,36.25,34.763,35.61,210420,0
+ANIP.US,D,20140612,000000,35.57,35.62,34.011,34.37,66134,0
+ANIP.US,D,20140613,000000,34.13,34.67,33.12,34.2,79264,0
+ANIP.US,D,20140616,000000,34.35,34.56,33,33.76,90349,0
+ANIP.US,D,20140617,000000,33.63,34.58,33.02,33.93,97925,0
+ANIP.US,D,20140618,000000,34.2,36.16,32.76,35.81,202768,0
+ANIP.US,D,20140619,000000,35.81,36.39,34.69,35.47,114654,0
+ANIP.US,D,20140620,000000,35.66,37.59,35.475,37.32,180444,0
+ANIP.US,D,20140623,000000,37.13,37.74,36.04,36.55,127031,0
+ANIP.US,D,20140624,000000,36.65,37.23,36.02,36.19,210693,0
+ANIP.US,D,20140625,000000,35.91,36.63,35.75,36.13,140200,0
+ANIP.US,D,20140626,000000,35.88,36.3,35.81,36.11,120216,0
+ANIP.US,D,20140627,000000,35.99,36.47,34.281,34.9,1146478,0
+ANIP.US,D,20140630,000000,35,35.52,33.39,34.44,202596,0
+ANIP.US,D,20140701,000000,34.61,38.17,34.238,37.1,279358,0
+ANIP.US,D,20140702,000000,37.1,37.99,36.83,37.05,204300,0
+ANIP.US,D,20140703,000000,37.35,37.85,36.45,37.21,62620,0
+ANIP.US,D,20140707,000000,37.25,37.73,35.66,36.03,271238,0
+ANIP.US,D,20140708,000000,35.84,35.84,32.062,33.51,327861,0
+ANIP.US,D,20140709,000000,33.81,35.64,33.62,35.41,156715,0
+ANIP.US,D,20140710,000000,34.14,36.18,33.95,35.08,113728,0
+ANIP.US,D,20140711,000000,34.57,35.45,34.36,34.65,66133,0
+ANIP.US,D,20140714,000000,34.79,36.34,34.69,35.94,118394,0
+ANIP.US,D,20140715,000000,36.12,36.28,33.49,33.62,131984,0
+ANIP.US,D,20140716,000000,33.96,34.05,31.75,31.97,205340,0
+ANIP.US,D,20140717,000000,31.82,32.78,30,30.09,203000,0
+ANIP.US,D,20140718,000000,30.32,32.19,30.06,32.03,150812,0
+ANIP.US,D,20140721,000000,31.75,31.92,30.64,31.54,93562,0
+ANIP.US,D,20140722,000000,31.68,32.75,31.6,31.875,95320,0
+ANIP.US,D,20140723,000000,32.1,32.54,30.8,31.56,148379,0
+ANIP.US,D,20140724,000000,31.46,32.29,31.11,31.18,128600,0
+ANIP.US,D,20140725,000000,30.95,31.31,30.4,30.52,107903,0
+ANIP.US,D,20140728,000000,30.5,30.76,28.12,28.36,319759,0
+ANIP.US,D,20140729,000000,28.58,29.4,27.63,27.86,258361,0
+ANIP.US,D,20140730,000000,28.36,29.162,27.71,28.03,198656,0
+ANIP.US,D,20140731,000000,27.5,27.72,25.55,25.62,347838,0
+ANIP.US,D,20140801,000000,25.4,27.36,25.17,26.74,342160,0
+ANIP.US,D,20140804,000000,27.44,31.88,27.402,29.69,551760,0
+ANIP.US,D,20140805,000000,29.84,30.489,28.695,29.33,204224,0
+ANIP.US,D,20140806,000000,29.26,29.58,28.65,28.89,93622,0
+ANIP.US,D,20140807,000000,29.11,29.11,27.72,27.9,104183,0
+ANIP.US,D,20140808,000000,27.53,28.55,26.82,28.19,136038,0
+ANIP.US,D,20140811,000000,28.48,29.5,27.94,28.92,135230,0
+ANIP.US,D,20140812,000000,28.83,29.11,27.91,28.22,128901,0
+ANIP.US,D,20140813,000000,28.41,30.07,28,29.48,220803,0
+ANIP.US,D,20140814,000000,29.51,30.149,28.88,29.08,142509,0
+ANIP.US,D,20140815,000000,29.39,29.8,28.26,28.98,103136,0
+ANIP.US,D,20140818,000000,29.05,29.758,28.65,29.2,144970,0
+ANIP.US,D,20140819,000000,29.32,29.748,29.064,29.33,78663,0
+ANIP.US,D,20140820,000000,29.2,29.496,28.58,28.76,166364,0
+ANIP.US,D,20140821,000000,28.71,29.13,27.62,28.82,248334,0
+ANIP.US,D,20140822,000000,28.8,28.8,27.88,28.22,194958,0
+ANIP.US,D,20140825,000000,28.62,30.45,28.53,30.12,152194,0
+ANIP.US,D,20140826,000000,30.17,30.32,29.1,30.1,136217,0
+ANIP.US,D,20140827,000000,30.07,30.42,29.51,29.85,124885,0
+ANIP.US,D,20140828,000000,29.54,29.98,28.7,29.61,119220,0
+ANIP.US,D,20140829,000000,29.6,29.74,29.02,29.33,95084,0
+ANIP.US,D,20140902,000000,29.33,29.35,28.2,28.89,149203,0
+ANIP.US,D,20140903,000000,28.99,29.36,27.86,28.05,265008,0
+ANIP.US,D,20140904,000000,28.1,28.63,27.351,28.51,197616,0
+ANIP.US,D,20140905,000000,28.42,28.58,27.631,28.07,168428,0
+ANIP.US,D,20140908,000000,27.9,28.162,26.6,27.74,149731,0
+ANIP.US,D,20140909,000000,27.59,27.59,26.072,26.25,431926,0
+ANIP.US,D,20140910,000000,26.74,28.5,26.74,28.45,229009,0
+ANIP.US,D,20140911,000000,27.72,28.18,27.15,27.66,264910,0
+ANIP.US,D,20140912,000000,27.68,27.7,26.83,27,86663,0
+ANIP.US,D,20140915,000000,26.96,27.87,26.51,27.5,224410,0
+ANIP.US,D,20140916,000000,27.33,27.88,26.975,27.81,116291,0
+ANIP.US,D,20140917,000000,28.21,30.36,28.21,29.88,196191,0
+ANIP.US,D,20140918,000000,30.01,30.04,29.09,29.81,131154,0
+ANIP.US,D,20140919,000000,30.13,30.24,28.82,29.3,216007,0
+ANIP.US,D,20140922,000000,29.41,29.41,27.67,28.06,57322,0
+ANIP.US,D,20140923,000000,28.01,29.067,27.85,28.02,92296,0
+ANIP.US,D,20140924,000000,28.04,28.77,27.76,28.67,56344,0
+ANIP.US,D,20140925,000000,28.53,28.85,27.76,28.09,155203,0
+ANIP.US,D,20140926,000000,28.01,28.69,27.83,28.59,66774,0
+ANIP.US,D,20140929,000000,28.09,29.21,27.7,28.54,85449,0
+ANIP.US,D,20140930,000000,28.51,29.74,27.77,28.28,321430,0
+ANIP.US,D,20141001,000000,28.16,28.3,26.8,27.14,236060,0
+ANIP.US,D,20141002,000000,27.63,27.87,26.767,27.61,95483,0
+ANIP.US,D,20141003,000000,27.99,28.41,27.226,27.93,73518,0
+ANIP.US,D,20141006,000000,28,28.24,26.9,27.235,105459,0
+ANIP.US,D,20141007,000000,26.95,27.44,26.51,26.61,76642,0
+ANIP.US,D,20141008,000000,26.76,27.97,25.45,27.87,103642,0
+ANIP.US,D,20141009,000000,27.8,28.15,26.385,26.74,132641,0
+ANIP.US,D,20141010,000000,26.81,27.55,25.96,26.24,331803,0
+ANIP.US,D,20141013,000000,26.38,27.37,25.584,26.08,101033,0
+ANIP.US,D,20141014,000000,26.49,26.69,25.02,25.42,164692,0
+ANIP.US,D,20141015,000000,24.79,26.19,24.242,25.97,127429,0
+ANIP.US,D,20141016,000000,25.02,28.04,25.02,27.85,86437,0
+ANIP.US,D,20141017,000000,28.35,28.42,26.87,27.42,192290,0
+ANIP.US,D,20141020,000000,27.26,28.2,27.14,27.79,222556,0
+ANIP.US,D,20141021,000000,27.56,28.84,27.45,28.09,381187,0
+ANIP.US,D,20141022,000000,27.88,28.44,27.61,27.93,115907,0
+ANIP.US,D,20141023,000000,28,28.68,27.93,28.4,143795,0
+ANIP.US,D,20141024,000000,28.44,30.1,28.44,30.08,154095,0
+ANIP.US,D,20141027,000000,30.1,30.38,28.76,29.85,168075,0
+ANIP.US,D,20141028,000000,30.04,30.81,29.81,30.23,234851,0
+ANIP.US,D,20141029,000000,30.23,32.87,29.87,32.27,416718,0
+ANIP.US,D,20141030,000000,31.81,33.4,30.4,33.05,204035,0
+ANIP.US,D,20141031,000000,33.84,34.66,32.66,33.96,295019,0
+ANIP.US,D,20141103,000000,37,41.43,37,41.2,1543533,0
+ANIP.US,D,20141104,000000,40.98,44,40.5,43.16,819263,0
+ANIP.US,D,20141105,000000,43.17,45.86,43.17,44.88,430665,0
+ANIP.US,D,20141106,000000,44.99,45.5,43.27,44.79,402999,0
+ANIP.US,D,20141107,000000,44.87,46.03,44.13,46,329039,0
+ANIP.US,D,20141110,000000,46.28,49.75,46.11,48.21,531079,0
+ANIP.US,D,20141111,000000,48.25,49.13,47.09,48.35,306219,0
+ANIP.US,D,20141112,000000,48.25,53.72,48.25,52.7,557259,0
+ANIP.US,D,20141113,000000,52.85,53.2,50.7,51.47,387185,0
+ANIP.US,D,20141114,000000,51.49,54.24,50.55,53.95,225898,0
+ANIP.US,D,20141117,000000,54.29,56.74,52.65,52.87,387709,0
+ANIP.US,D,20141118,000000,53,56.99,52.94,55.66,259664,0
+ANIP.US,D,20141119,000000,55.42,56.96,54.743,55.26,187052,0
+ANIP.US,D,20141120,000000,55.23,56.69,54.81,55.74,176217,0
+ANIP.US,D,20141121,000000,56.64,56.64,54.22,55.05,182488,0
+ANIP.US,D,20141124,000000,55.05,55.49,54.17,55,263574,0
+ANIP.US,D,20141125,000000,55.2,56.24,54.59,55.18,184485,0
+ANIP.US,D,20141126,000000,55.11,55.66,53.902,55.41,186600,0
+ANIP.US,D,20141128,000000,55.7,56.24,53.82,54.11,70932,0
+ANIP.US,D,20141201,000000,53.44,54.12,50.72,53.5,296323,0
+ANIP.US,D,20141202,000000,52.51,60,52.51,58.51,378562,0
+ANIP.US,D,20141203,000000,59.36,61.43,57.55,60.21,260732,0
+ANIP.US,D,20141204,000000,58.94,58.94,50.5,53.45,1221150,0
+ANIP.US,D,20141205,000000,53.99,55.92,53.011,53.29,464843,0
+ANIP.US,D,20141208,000000,53.45,56,52.01,52.77,392540,0
+ANIP.US,D,20141209,000000,51.74,54.685,51.38,52.85,299683,0
+ANIP.US,D,20141210,000000,52.81,53.7,50.593,51.38,363478,0
+ANIP.US,D,20141211,000000,51.4,53.77,51.21,51.95,235358,0
+ANIP.US,D,20141212,000000,51.7,55.32,51.5,54.28,314066,0
+ANIP.US,D,20141215,000000,55.9,57.36,53.424,53.76,453867,0
+ANIP.US,D,20141216,000000,53.25,56.027,53,55.08,359704,0
+ANIP.US,D,20141217,000000,55.14,57.34,55.08,56.13,351515,0
+ANIP.US,D,20141218,000000,57.2,57.2,53.79,55.8,360155,0
+ANIP.US,D,20141219,000000,55.68,56.34,53.2,54.16,1150592,0
+ANIP.US,D,20141222,000000,54.09,56.27,53.532,55.82,166971,0
+ANIP.US,D,20141223,000000,56.1,56.17,52,53.45,247398,0
+ANIP.US,D,20141224,000000,52.1,55.8,52.05,55.24,113853,0
+ANIP.US,D,20141226,000000,55.31,55.94,53.93,54.54,116834,0
+ANIP.US,D,20141229,000000,54.54,55.16,53.4,53.96,158414,0
+ANIP.US,D,20141230,000000,53.58,56.17,53.4,54.36,129771,0
+ANIP.US,D,20141231,000000,54.63,57.969,54.44,56.39,197845,0
+ANIP.US,D,20150102,000000,56.6,58.23,54.6,56.99,294399,0
+ANIP.US,D,20150105,000000,57,57.749,55.52,55.98,318947,0
+ANIP.US,D,20150106,000000,55.96,56.5,50.71,52.21,376064,0
+ANIP.US,D,20150107,000000,52.61,54.425,52.25,53.42,208922,0
+ANIP.US,D,20150108,000000,54.21,56.5,53.075,56.13,226252,0
+ANIP.US,D,20150109,000000,56.07,56.57,53.88,55.95,205606,0
+ANIP.US,D,20150112,000000,55.51,57.59,55.11,55.88,216165,0
+ANIP.US,D,20150113,000000,56.5,56.781,53.72,54.41,260694,0
+ANIP.US,D,20150114,000000,53.69,56.3,53.07,54.74,309300,0
+ANIP.US,D,20150115,000000,54.69,55.6,52.73,53.47,254714,0
+ANIP.US,D,20150116,000000,53.47,56.43,52.59,56.21,300034,0
+ANIP.US,D,20150120,000000,56.2,56.53,53.44,54.91,238932,0
+ANIP.US,D,20150121,000000,54.81,55.29,52.8,53.36,162750,0
+ANIP.US,D,20150122,000000,53.62,53.62,50.703,52.82,220053,0
+ANIP.US,D,20150123,000000,52.81,53.83,52.48,52.7,190966,0
+ANIP.US,D,20150126,000000,52.75,54.12,52.12,53.83,98205,0
+ANIP.US,D,20150127,000000,53.22,54.32,53.02,53.69,89978,0
+ANIP.US,D,20150128,000000,56,58.96,55.84,56.87,687819,0
+ANIP.US,D,20150129,000000,56.83,57.93,54.69,57.8,260842,0
+ANIP.US,D,20150130,000000,57.77,58.359,55.87,55.97,171482,0
+ANIP.US,D,20150202,000000,56.37,56.53,54.29,55.5,1220754,0
+ANIP.US,D,20150203,000000,55.49,55.76,52.26,54.29,303628,0
+ANIP.US,D,20150204,000000,53.73,56.25,52.18,55.48,287790,0
+ANIP.US,D,20150205,000000,55.91,57.33,55.12,56.92,208591,0
+ANIP.US,D,20150206,000000,57,57.78,54.92,55.31,218342,0
+ANIP.US,D,20150209,000000,56.2,61.95,56.2,59.28,563981,0
+ANIP.US,D,20150210,000000,60.14,63.49,59.914,63.44,468162,0
+ANIP.US,D,20150211,000000,63.45,64.8,61,62.15,217170,0
+ANIP.US,D,20150212,000000,62.69,63.59,61.09,63.12,161681,0
+ANIP.US,D,20150213,000000,63.52,64.585,62.01,62.69,182276,0
+ANIP.US,D,20150217,000000,63.89,64.62,62.37,63.04,227902,0
+ANIP.US,D,20150218,000000,63.4,67.11,62.01,66.03,464972,0
+ANIP.US,D,20150219,000000,61,66.7,61,65.02,440543,0
+ANIP.US,D,20150220,000000,65.19,69.61,65.19,68.66,327858,0
+ANIP.US,D,20150223,000000,68.68,71.78,68.502,69.41,351921,0
+ANIP.US,D,20150224,000000,69.51,70.24,68.32,69.8,214001,0
+ANIP.US,D,20150225,000000,70,70,67.691,69.08,203752,0
+ANIP.US,D,20150226,000000,69.29,70.29,68.165,69.46,185324,0
+ANIP.US,D,20150227,000000,68.8,69.713,66.31,67.36,284710,0
+ANIP.US,D,20150302,000000,69,71.49,68.57,70.75,463200,0
+ANIP.US,D,20150303,000000,70.2,70.2,65.2,66.86,738600,0
+ANIP.US,D,20150304,000000,67,67.92,64.54,67.18,421900,0
+ANIP.US,D,20150305,000000,68,68.5,66.06,66.51,260100,0
+ANIP.US,D,20150306,000000,66.18,67.44,65.17,66.72,370200,0
+ANIP.US,D,20150309,000000,66.21,66.42,61.81,64.24,422000,0
+ANIP.US,D,20150310,000000,63.13,64.39,62.6,63.73,311200,0
+ANIP.US,D,20150311,000000,63.87,67.19,62.94,66.1,386900,0
+ANIP.US,D,20150312,000000,66.27,66.89,61.91,62.16,1304500,0
+ANIP.US,D,20150313,000000,61.02,63.39,60.2,60.33,645700,0
+ANIP.US,D,20150316,000000,60.58,63.04,60.44,62.95,409700,0
+ANIP.US,D,20150317,000000,62.93,63.49,61.57,62.67,254300,0
+ANIP.US,D,20150318,000000,62.5,63.19,61.62,62.92,220400,0
+ANIP.US,D,20150319,000000,62.84,67.77,62.84,67.5,582300,0
+ANIP.US,D,20150320,000000,68.03,68.92,64.73,65.98,919100,0
+ANIP.US,D,20150323,000000,66.25,67.31,64.68,66.55,245300,0
+ANIP.US,D,20150324,000000,66.59,68,65.6,65.87,183400,0
+ANIP.US,D,20150325,000000,65.9,66.8,60.19,60.34,406600,0
+ANIP.US,D,20150326,000000,59.95,61.82,57.76,60.39,341300,0
+ANIP.US,D,20150327,000000,60.42,62.51,60.42,61.94,309800,0
+ANIP.US,D,20150330,000000,62.75,64.21,62.31,62.93,184800,0
+ANIP.US,D,20150331,000000,62.95,63.89,61.93,62.55,183012,0
+ANIP.US,D,20150401,000000,62.35,63.78,60.92,63.76,157800,0
+ANIP.US,D,20150402,000000,63.89,65.83,63.29,64.41,179100,0
+ANIP.US,D,20150406,000000,64.23,66.82,63.81,65.75,211200,0
+ANIP.US,D,20150407,000000,66.32,67.799,65.417,65.99,209763,0
+ANIP.US,D,20150408,000000,65.42,69.84,65.42,69.71,307500,0
+ANIP.US,D,20150409,000000,69.71,70.36,67.75,69.57,182955,0
+ANIP.US,D,20150410,000000,67.69,69.54,67.34,68.23,178300,0
+ANIP.US,D,20150413,000000,68.3,69.37,67,67.28,204100,0
+ANIP.US,D,20150414,000000,67.26,67.95,65.8,67.38,123200,0
+ANIP.US,D,20150415,000000,67.44,68.5,66.62,67.77,94539,0
+ANIP.US,D,20150416,000000,67.28,70.628,67.28,68.71,181276,0
+ANIP.US,D,20150417,000000,67.92,68.86,66.55,67.54,131700,0
+ANIP.US,D,20150420,000000,67.66,68.38,65.89,68.12,109768,0
+ANIP.US,D,20150421,000000,68.65,70.33,68.073,68.55,182163,0
+ANIP.US,D,20150422,000000,68.9,70.955,67.83,69.79,206532,0
+ANIP.US,D,20150423,000000,69.23,72.61,68.38,71.78,237300,0
+ANIP.US,D,20150424,000000,71.54,72.43,69.48,70.26,189994,0
+ANIP.US,D,20150427,000000,70.3,70.79,65.75,66.14,203700,0
+ANIP.US,D,20150428,000000,66.21,68.02,64.11,66.66,174348,0
+ANIP.US,D,20150429,000000,66.14,66.91,62.55,62.87,289800,0
+ANIP.US,D,20150430,000000,62.67,63.59,59.67,60.98,347200,0
+ANIP.US,D,20150501,000000,61.06,63.23,60.68,63.03,227400,0
+ANIP.US,D,20150504,000000,62.99,64.38,61.21,61.82,234300,0
+ANIP.US,D,20150505,000000,59.89,59.98,52.37,55.6,961000,0
+ANIP.US,D,20150506,000000,55.49,56.223,51.5,52.28,573395,0
+ANIP.US,D,20150507,000000,52.65,53.61,50.71,53.1,462869,0
+ANIP.US,D,20150508,000000,53.89,55.8,52.15,52.93,398500,0
+ANIP.US,D,20150511,000000,53.13,53.61,52.13,52.25,202800,0
+ANIP.US,D,20150512,000000,52.65,53.2,50.62,52.19,273963,0
+ANIP.US,D,20150513,000000,53.04,53.11,51.2,51.31,223225,0
+ANIP.US,D,20150514,000000,51.67,52.09,49.26,51.57,383200,0
+ANIP.US,D,20150515,000000,51.74,52.31,50.98,52.12,166312,0
+ANIP.US,D,20150518,000000,52,53.11,51.27,52.74,208606,0
+ANIP.US,D,20150519,000000,53.41,54.42,51.47,52.22,345232,0
+ANIP.US,D,20150520,000000,51.37,52.17,50.88,51.53,208500,0
+ANIP.US,D,20150521,000000,51.59,52.45,51.36,52,129100,0
+ANIP.US,D,20150522,000000,52.12,53.36,51.86,53.1,135100,0
+ANIP.US,D,20150526,000000,52.35,53,50.77,51.42,187890,0
+ANIP.US,D,20150527,000000,51.25,51.67,50.56,50.87,159400,0
+ANIP.US,D,20150528,000000,50.55,51.4,49.56,50.73,214674,0
+ANIP.US,D,20150529,000000,50.85,50.88,49.55,50.38,318800,0
+ANIP.US,D,20150601,000000,50.39,50.64,48.455,49.68,414695,0
+ANIP.US,D,20150602,000000,49.17,50.89,47.56,49.68,819800,0
+ANIP.US,D,20150603,000000,50.09,54.76,49.95,53.63,394600,0
+ANIP.US,D,20150604,000000,54.25,55.18,53.08,54.21,280300,0
+ANIP.US,D,20150605,000000,54.24,55.58,53.33,55.13,285200,0
+ANIP.US,D,20150608,000000,55.26,56.38,54.21,54.99,288300,0
+ANIP.US,D,20150609,000000,55,55.57,53.71,54.86,237981,0
+ANIP.US,D,20150610,000000,55.07,55.67,54.15,55.27,136965,0
+ANIP.US,D,20150611,000000,55.37,56.6,55.235,55.45,154718,0
+ANIP.US,D,20150612,000000,55.74,57.14,54.81,55.7,222300,0
+ANIP.US,D,20150615,000000,56.18,58.12,55.12,57.74,318800,0
+ANIP.US,D,20150616,000000,57.84,59,57.08,58.8,255600,0
+ANIP.US,D,20150617,000000,59.39,59.47,57.5,57.9,223700,0
+ANIP.US,D,20150618,000000,58.05,61.74,58.05,60.84,395500,0
+ANIP.US,D,20150619,000000,60.97,62.4,59.94,61.65,327100,0
+ANIP.US,D,20150622,000000,62,62.98,61.11,61.88,228000,0
+ANIP.US,D,20150623,000000,62.22,64.34,61.63,63.51,374998,0
+ANIP.US,D,20150624,000000,63.25,64.63,62.55,63.31,401700,0
+ANIP.US,D,20150625,000000,65.45,65.46,63.57,64.58,356200,0
+ANIP.US,D,20150626,000000,65,65,62.25,62.77,460800,0
+ANIP.US,D,20150629,000000,62.06,62.69,60.29,61.01,296300,0
+ANIP.US,D,20150630,000000,61.61,62.58,60.732,62.05,215657,0
+ANIP.US,D,20150701,000000,62.59,63.19,61.67,62.45,236200,0
+ANIP.US,D,20150702,000000,62.24,62.79,60.8,61.29,174700,0
+ANIP.US,D,20150706,000000,60.92,62.57,60.05,61.3,202500,0
+ANIP.US,D,20150707,000000,61.59,61.59,59.65,60.71,282000,0
+ANIP.US,D,20150708,000000,59.91,60.83,58.52,58.78,360800,0
+ANIP.US,D,20150709,000000,59.41,61.91,58.84,60.86,223800,0
+ANIP.US,D,20150710,000000,62.09,62.85,61.21,62.22,178100,0
+ANIP.US,D,20150713,000000,64.46,68.19,63.01,67.19,523600,0
+ANIP.US,D,20150714,000000,67.38,68.55,66.32,67.53,263858,0
+ANIP.US,D,20150715,000000,68.46,69.79,65,65.4,441033,0
+ANIP.US,D,20150716,000000,66.18,69,65.57,67.44,335800,0
+ANIP.US,D,20150717,000000,67.59,70,67.32,69.3,325100,0
+ANIP.US,D,20150720,000000,69.86,69.91,68.25,68.8,256800,0
+ANIP.US,D,20150721,000000,68.81,71.88,68.81,71.18,388900,0
+ANIP.US,D,20150722,000000,70.83,71.37,69.41,70.62,173800,0
+ANIP.US,D,20150723,000000,70.86,72.52,69.97,70.16,269300,0
+ANIP.US,D,20150724,000000,69.64,70.9,67.4,68.11,295100,0
+ANIP.US,D,20150727,000000,68.03,71.05,66.12,69.99,463600,0
+ANIP.US,D,20150728,000000,71.01,73.22,68.31,71.32,524900,0
+ANIP.US,D,20150729,000000,71.04,72.08,68.21,69.02,436400,0
+ANIP.US,D,20150730,000000,68.99,71.27,67.6,70.9,323700,0
+ANIP.US,D,20150731,000000,71.37,73.54,70.46,71.03,352300,0
+ANIP.US,D,20150803,000000,71.02,71.88,68,68.9,372577,0
+ANIP.US,D,20150804,000000,65.4,67.15,59.06,59.19,987800,0
+ANIP.US,D,20150805,000000,59.56,60.89,57.09,59.27,451400,0
+ANIP.US,D,20150806,000000,59.31,60.03,55.632,55.77,403020,0
+ANIP.US,D,20150807,000000,55.23,57.78,53.25,54.33,411300,0
+ANIP.US,D,20150810,000000,54.53,56.74,53.85,54.81,216300,0
+ANIP.US,D,20150811,000000,54.1,55.28,52.88,54.27,185984,0
+ANIP.US,D,20150812,000000,53.65,57.61,52.56,56.2,311300,0
+ANIP.US,D,20150813,000000,55.99,57.73,55.44,55.96,251900,0
+ANIP.US,D,20150814,000000,56,56.14,53.33,54.76,270600,0
+ANIP.US,D,20150817,000000,54.65,57.37,53.11,56.96,302500,0
+ANIP.US,D,20150818,000000,56.57,57.05,55,55.34,296100,0
+ANIP.US,D,20150819,000000,55.13,55.56,53.7,54.76,132600,0
+ANIP.US,D,20150820,000000,54.01,54.63,50.35,50.37,284000,0
+ANIP.US,D,20150821,000000,49.31,51.1,48.22,49.38,432200,0
+ANIP.US,D,20150824,000000,45,50.92,43.68,48.01,353283,0
+ANIP.US,D,20150825,000000,49.76,50.19,47.82,47.97,182300,0
+ANIP.US,D,20150826,000000,49.31,50.21,47.21,50.06,230000,0
+ANIP.US,D,20150827,000000,50.27,51,49,50.09,237300,0
+ANIP.US,D,20150828,000000,49.65,52.8,49.53,52,211200,0
+ANIP.US,D,20150831,000000,51.57,52.09,48.7,48.77,200200,0
+ANIP.US,D,20150901,000000,47.75,52.43,46.2,50.36,361800,0
+ANIP.US,D,20150902,000000,50.99,51.66,49.42,51.6,204900,0
+ANIP.US,D,20150903,000000,52.24,53.99,51.06,51.77,358200,0
+ANIP.US,D,20150904,000000,50.99,53.02,50.25,51.79,118300,0
+ANIP.US,D,20150908,000000,53.01,54.04,51.77,53.95,172300,0
+ANIP.US,D,20150909,000000,54.05,54.44,51.52,51.67,122200,0
+ANIP.US,D,20150910,000000,51.59,52.983,51.39,51.96,129196,0
+ANIP.US,D,20150911,000000,52.16,52.77,51.21,52.67,145400,0
+ANIP.US,D,20150914,000000,52.82,53.83,51.8,53.47,159300,0
+ANIP.US,D,20150915,000000,53.48,53.95,52.52,53.31,156500,0
+ANIP.US,D,20150916,000000,53.29,54.65,51.4,54.07,191500,0
+ANIP.US,D,20150917,000000,54.73,55.75,53.65,55.55,235889,0
+ANIP.US,D,20150918,000000,54.55,55.25,52.67,53.07,770800,0
+ANIP.US,D,20150921,000000,54.1,58.7,52.26,55.4,835300,0
+ANIP.US,D,20150922,000000,54.43,55.05,46.06,46.66,1263400,0
+ANIP.US,D,20150923,000000,47.35,48.48,44.005,44.89,596237,0
+ANIP.US,D,20150924,000000,44.51,46.59,43.6,46.2,394574,0
+ANIP.US,D,20150925,000000,46.6,47.55,41.53,43.21,996600,0
+ANIP.US,D,20150928,000000,44.31,46,38.8,39.61,760531,0
+ANIP.US,D,20150929,000000,39.66,40.8,37.2,37.54,566400,0
+ANIP.US,D,20150930,000000,38.51,40,37.81,39.51,522800,0
+ANIP.US,D,20151001,000000,39.87,43.43,39.01,43.13,441100,0
+ANIP.US,D,20151002,000000,42.15,44.39,40.78,43.62,365600,0
+ANIP.US,D,20151005,000000,48.28,50.07,45.74,48.18,962656,0
+ANIP.US,D,20151006,000000,47.99,48.31,41.47,43.55,551300,0
+ANIP.US,D,20151007,000000,43.9,46.03,42.77,45.33,268356,0
+ANIP.US,D,20151008,000000,45.07,46.35,44,45.85,421000,0
+ANIP.US,D,20151009,000000,44.9,45.46,41.56,42.67,842500,0
+ANIP.US,D,20151012,000000,43.11,43.448,40.33,40.52,448612,0
+ANIP.US,D,20151013,000000,40.91,42.28,38,38.11,540000,0
+ANIP.US,D,20151014,000000,38.35,39.73,38.01,38.82,377500,0
+ANIP.US,D,20151015,000000,38.75,41.33,38.63,41.03,290600,0
+ANIP.US,D,20151016,000000,41.19,42.5,40.07,41.37,294100,0
+ANIP.US,D,20151019,000000,41.62,42.89,40.021,41.85,296558,0
+ANIP.US,D,20151020,000000,41.56,42.22,39.68,40.34,489500,0
+ANIP.US,D,20151021,000000,40.8,40.8,38,39.44,553700,0
+ANIP.US,D,20151022,000000,39.47,40.18,36.15,37.34,558100,0
+ANIP.US,D,20151023,000000,38.46,42.34,37.45,41.76,568900,0
+ANIP.US,D,20151026,000000,41.85,42.85,40.72,41.35,277800,0
+ANIP.US,D,20151027,000000,41.35,42.12,39.52,41.48,423500,0
+ANIP.US,D,20151028,000000,41.26,44.15,40.78,44.09,386600,0
+ANIP.US,D,20151029,000000,43.81,44.98,42.78,43.14,315200,0
+ANIP.US,D,20151030,000000,43,43.5,41.36,41.84,394300,0
+ANIP.US,D,20151102,000000,42.12,44.96,41.89,44.77,480142,0
+ANIP.US,D,20151103,000000,41.02,42.49,38.01,39.9,1064900,0
+ANIP.US,D,20151104,000000,40.07,43.63,40.07,42.81,433054,0
+ANIP.US,D,20151105,000000,42.61,43.07,39.99,40.98,230200,0
+ANIP.US,D,20151106,000000,41.13,43,39.79,42.67,193500,0
+ANIP.US,D,20151109,000000,42.14,43.25,41.6,42.38,260369,0
+ANIP.US,D,20151110,000000,42.11,43.08,40.89,42.84,264600,0
+ANIP.US,D,20151111,000000,42.81,43.2,39.25,39.57,534300,0
+ANIP.US,D,20151112,000000,39.77,41.9,39.19,40.33,281300,0
+ANIP.US,D,20151113,000000,41.14,44,40.8,42.77,419600,0
+ANIP.US,D,20151116,000000,42.58,43.11,39.64,41.25,357200,0
+ANIP.US,D,20151117,000000,41.09,43.76,40.41,43.06,567800,0
+ANIP.US,D,20151118,000000,43,43.9,42.56,43.41,301500,0
+ANIP.US,D,20151119,000000,43.57,43.7,41.13,41.65,211600,0
+ANIP.US,D,20151120,000000,41.86,43.03,41.41,42.37,316600,0
+ANIP.US,D,20151123,000000,42.08,43.36,42.08,42.87,236000,0
+ANIP.US,D,20151124,000000,42.34,43.28,41.83,43.18,118200,0
+ANIP.US,D,20151125,000000,43.35,44,43.01,43.84,112500,0
+ANIP.US,D,20151127,000000,43.91,44.22,43.01,44.07,35000,0
+ANIP.US,D,20151130,000000,44.06,44.17,43,43.82,153500,0
+ANIP.US,D,20151201,000000,43.95,44.04,42.724,43.97,276182,0
+ANIP.US,D,20151202,000000,44.05,45.48,43.25,43.68,272411,0
+ANIP.US,D,20151203,000000,44.12,44.12,41.58,42.22,300482,0
+ANIP.US,D,20151204,000000,42.46,44.33,41.73,44.07,326800,0
+ANIP.US,D,20151207,000000,43.2,43.42,40.88,41.16,471300,0
+ANIP.US,D,20151208,000000,40.83,43.83,40.16,43.47,327348,0
+ANIP.US,D,20151209,000000,43.15,43.61,41.87,42.66,317000,0
+ANIP.US,D,20151210,000000,42.8,45.58,42.51,44.94,394400,0
+ANIP.US,D,20151211,000000,44.22,44.36,41.52,42.61,309500,0
+ANIP.US,D,20151214,000000,43,43.755,40.272,42.49,305295,0
+ANIP.US,D,20151215,000000,43.12,45.56,42.49,44.25,301600,0
+ANIP.US,D,20151216,000000,45,45.89,43.71,45.17,251800,0
+ANIP.US,D,20151217,000000,46,46,43.08,43.49,223800,0
+ANIP.US,D,20151218,000000,43.24,44.7,43.07,44.23,568800,0
+ANIP.US,D,20151221,000000,44.5,45.97,43.24,45.32,193400,0
+ANIP.US,D,20151222,000000,45.36,45.92,44.73,45.29,255408,0
+ANIP.US,D,20151223,000000,45.62,49.34,45.29,48.21,334000,0
+ANIP.US,D,20151224,000000,48.29,48.903,46.4,47.48,118659,0
+ANIP.US,D,20151228,000000,47.17,47.34,45.45,46.72,233652,0
+ANIP.US,D,20151229,000000,47.06,48.81,46.72,48.01,117612,0
+ANIP.US,D,20151230,000000,47.79,47.79,46.65,46.86,87033,0
+ANIP.US,D,20151231,000000,46.78,47.09,44.66,45.125,205592,0
+ANIP.US,D,20160104,000000,44.52,44.67,43.02,44.07,178177,0
+ANIP.US,D,20160105,000000,44.8,46.005,43.91,44.55,168584,0
+ANIP.US,D,20160106,000000,44,44.51,42.14,42.47,146522,0
+ANIP.US,D,20160107,000000,41.83,42.35,39.96,40.09,190977,0
+ANIP.US,D,20160108,000000,40.54,41.32,38.35,39.07,232074,0
+ANIP.US,D,20160111,000000,39.56,39.58,36.5,37.29,288626,0
+ANIP.US,D,20160112,000000,37.66,39.31,37.5,39.06,171692,0
+ANIP.US,D,20160113,000000,39.35,39.84,35.93,36.38,197759,0
+ANIP.US,D,20160114,000000,36.5,38.65,34.69,37.99,159989,0
+ANIP.US,D,20160115,000000,36.61,38.1,34.13,35.67,212443,0
+ANIP.US,D,20160119,000000,36.29,36.69,33.02,33.88,228800,0
+ANIP.US,D,20160120,000000,33.11,35.7,31.84,34.86,189562,0
+ANIP.US,D,20160121,000000,34.99,36.05,33.71,34.83,115955,0
+ANIP.US,D,20160122,000000,35.66,37.2099,35.09,35.46,114874,0
+ANIP.US,D,20160125,000000,35.5,35.8815,34.72,34.98,108509,0
+ANIP.US,D,20160126,000000,34.83,35.2557,33.59,34.68,143450,0
+ANIP.US,D,20160127,000000,34.44,34.76,32.37,32.68,217870,0
+ANIP.US,D,20160128,000000,33.07,33.65,30.93,31.5,203043,0
+ANIP.US,D,20160129,000000,31.79,32.3988,30.5548,32.01,207271,0
+ANIP.US,D,20160201,000000,31.88,33.99,31.36,33.22,166770,0
+ANIP.US,D,20160202,000000,32.43,32.76,30.82,31.05,169284,0
+ANIP.US,D,20160203,000000,31.23,32.01,30.03,31.75,154240,0
+ANIP.US,D,20160204,000000,31.5,33.33,31.17,32.19,99443,0
+ANIP.US,D,20160205,000000,31.99,32.17,30.18,30.61,125418,0
+ANIP.US,D,20160208,000000,30.14,30.277,27.53,28.09,174153,0
+ANIP.US,D,20160209,000000,27.42,29.722,26.8,28.94,124597,0
+ANIP.US,D,20160210,000000,29.36,30.39,28.62,28.81,171101,0
+ANIP.US,D,20160211,000000,28.07,29.03,27,28.47,124341,0
+ANIP.US,D,20160212,000000,29.29,29.29,27.81,29.01,88214,0
+ANIP.US,D,20160216,000000,29.42,30.4,29.42,29.67,178968,0
+ANIP.US,D,20160217,000000,30,31.01,29.735,30.86,205252,0
+ANIP.US,D,20160218,000000,31.35,31.9079,30.25,30.29,242588,0
+ANIP.US,D,20160219,000000,30.11,30.95,30,30.44,120828,0
+ANIP.US,D,20160222,000000,31.01,31.61,30.52,31.4,191120,0
+ANIP.US,D,20160223,000000,31.7,36.55,31.6282,34.33,520080,0
+ANIP.US,D,20160224,000000,33.46,34.74,32,34.26,307906,0
+ANIP.US,D,20160225,000000,34.23,34.9,33.1001,33.66,129867,0
+ANIP.US,D,20160226,000000,33.96,34.76,33.53,33.94,99410,0
+ANIP.US,D,20160229,000000,33.62,33.913,32.54,33.06,103671,0
+ANIP.US,D,20160301,000000,33.39,34.27,32.5701,34.26,98837,0
+ANIP.US,D,20160302,000000,34.17,35.78,33.43,35.54,238190,0
+ANIP.US,D,20160303,000000,35.43,35.67,34.49,35.45,146328,0
+ANIP.US,D,20160304,000000,35.45,36.4499,34.57,35.17,144621,0
+ANIP.US,D,20160307,000000,35.05,36.7025,34.7,36.37,147356,0
+ANIP.US,D,20160308,000000,36.07,36.4,34.73,34.84,145910,0
+ANIP.US,D,20160309,000000,35.12,35.34,33.87,34.71,194541,0
+ANIP.US,D,20160310,000000,34.99,35.75,33.45,34.08,224341,0
+ANIP.US,D,20160311,000000,34.76,36.27,34.23,36.16,196032,0
+ANIP.US,D,20160314,000000,36.18,36.7899,35.06,35.24,185947,0
+ANIP.US,D,20160315,000000,34.78,34.86,32.55,33.21,287107,0
+ANIP.US,D,20160316,000000,33.04,33.89,30.81,31.47,235283,0
+ANIP.US,D,20160317,000000,31.34,32,30.15,31.6,297755,0
+ANIP.US,D,20160318,000000,31.75,32.79,31,32.04,695967,0
+ANIP.US,D,20160321,000000,31.8,34.1,31.8,33.25,227748,0
+ANIP.US,D,20160322,000000,32.92,34.99,32.92,34.68,152699,0
+ANIP.US,D,20160323,000000,34.13,34.98,32.88,32.99,235643,0
+ANIP.US,D,20160324,000000,32.68,33.25,32.1,32.55,209795,0
+ANIP.US,D,20160328,000000,32.8,32.8,31.35,31.55,283382,0
+ANIP.US,D,20160329,000000,31.53,32.51,30.6,32.4,195677,0
+ANIP.US,D,20160330,000000,32.71,33.92,31.6,32.33,198113,0
+ANIP.US,D,20160331,000000,32.54,34.08,32.4,33.66,211660,0
+ANIP.US,D,20160401,000000,33.36,34.22,32.46,33.94,174568,0
+ANIP.US,D,20160404,000000,36.71,39.24,36.63,36.91,722176,0
+ANIP.US,D,20160405,000000,36.57,37.541,35.87,36.32,185759,0
+ANIP.US,D,20160406,000000,36.53,41.435,36.49,40.97,344543,0
+ANIP.US,D,20160407,000000,40.74,41.87,40.105,40.59,416684,0
+ANIP.US,D,20160408,000000,41.39,41.41,40,40.57,174326,0
+ANIP.US,D,20160411,000000,41.03,41.14,40.0647,40.42,134351,0
+ANIP.US,D,20160412,000000,40.29,41,39.79,40.27,139434,0
+ANIP.US,D,20160413,000000,40.92,42.92,40.67,42.85,219384,0
+ANIP.US,D,20160414,000000,42.7,43.66,42.32,43.1,126483,0
+ANIP.US,D,20160415,000000,42.9,43.5,42.3501,43.25,118899,0
+ANIP.US,D,20160418,000000,42.91,45.05,42.4501,44.76,150346,0
+ANIP.US,D,20160419,000000,44.71,46.55,44.285,46.32,214478,0
+ANIP.US,D,20160420,000000,46.17,47.24,45.86,47.01,182665,0
+ANIP.US,D,20160421,000000,47.01,49.35,46.28,48.58,161247,0
+ANIP.US,D,20160422,000000,48.53,49.52,47.85,48.24,175098,0
+ANIP.US,D,20160425,000000,47.96,49.02,46.89,47.77,107996,0
+ANIP.US,D,20160426,000000,47.79,49.1,46.96,47.72,182390,0
+ANIP.US,D,20160427,000000,47.37,47.71,45.41,47.29,177873,0
+ANIP.US,D,20160428,000000,46.96,47.8,46.46,46.64,119924,0
+ANIP.US,D,20160429,000000,46.55,46.66,44.845,45.47,208728,0
+ANIP.US,D,20160502,000000,45.59,46.28,44.49,46.14,161202,0
+ANIP.US,D,20160503,000000,45.71,46.44,45,45.75,166306,0
+ANIP.US,D,20160504,000000,45.24,45.73,43.45,43.68,221018,0
+ANIP.US,D,20160505,000000,44.98,47.57,42.37,46.67,397085,0
+ANIP.US,D,20160506,000000,46.16,47.635,45.72,46.49,269909,0
+ANIP.US,D,20160509,000000,46.58,47.4,45.15,45.42,144631,0
+ANIP.US,D,20160510,000000,45.62,46.65,44.75,46.14,119827,0
+ANIP.US,D,20160511,000000,46.01,47.01,45.1,45.21,100171,0
+ANIP.US,D,20160512,000000,45.57,45.57,43.42,44.13,139790,0
+ANIP.US,D,20160513,000000,44.01,46.28,44.01,45.5,176726,0
+ANIP.US,D,20160516,000000,45.95,46.42,44.71,45.99,134955,0
+ANIP.US,D,20160517,000000,46.5,47.29,45.16,46.36,188728,0
+ANIP.US,D,20160518,000000,46.03,48.35,45.8,47.9,136019,0
+ANIP.US,D,20160519,000000,47.61,48.6,46.415,47.69,133326,0
+ANIP.US,D,20160520,000000,47.98,49.94,47.5,49.54,128161,0
+ANIP.US,D,20160523,000000,49.71,50.8999,49.0401,49.2,152840,0
+ANIP.US,D,20160524,000000,49.69,50.52,48.7,50.0775,139070,0
+ANIP.US,D,20160525,000000,50.39,52.25,50,52.09,182320,0
+ANIP.US,D,20160526,000000,52,52.32,51.025,51.65,102236,0
+ANIP.US,D,20160527,000000,51.8,52.88,51.215,52.28,88998,0
+ANIP.US,D,20160531,000000,53.01,54.66,52.63,54.15,200882,0
+ANIP.US,D,20160601,000000,54.19,56.06,53.8432,54.75,368029,0
+ANIP.US,D,20160602,000000,54.44,56.66,54.06,56.11,159708,0
+ANIP.US,D,20160603,000000,56.23,56.52,53.2,54.57,164475,0
+ANIP.US,D,20160606,000000,55.03,56.26,53.93,55.76,151634,0
+ANIP.US,D,20160607,000000,55.25,56.4,54.5,55.52,119408,0
+ANIP.US,D,20160608,000000,55.63,56.06,54.96,55.8,132353,0
+ANIP.US,D,20160609,000000,55.44,56.12,53.56,53.69,188698,0
+ANIP.US,D,20160610,000000,53.07,53.5,51.44,52.08,179484,0
+ANIP.US,D,20160613,000000,51.97,55.71,51.55,53.19,229968,0
+ANIP.US,D,20160614,000000,52.95,55.03,52.87,54.81,172636,0
+ANIP.US,D,20160615,000000,55.12,56.39,54.99,55.49,135501,0
+ANIP.US,D,20160616,000000,55.15,56.29,54.1,56.01,180826,0
+ANIP.US,D,20160617,000000,56.05,56.05,52.52,52.84,346283,0
+ANIP.US,D,20160620,000000,53.81,54.03,52.55,53.09,142992,0
+ANIP.US,D,20160621,000000,53.17,53.17,50.56,51.36,173724,0
+ANIP.US,D,20160622,000000,51.39,54.42,50.6301,52.75,177180,0
+ANIP.US,D,20160623,000000,54.06,56.86,54.06,56.27,328835,0
+ANIP.US,D,20160624,000000,53.46,55.88,51.9009,54.34,309044,0
+ANIP.US,D,20160627,000000,53.47,54.56,52.27,52.55,128074,0
+ANIP.US,D,20160628,000000,53.44,57.55,53.44,57,347265,0
+ANIP.US,D,20160629,000000,57.78,57.91,55.92,56.18,277605,0
+ANIP.US,D,20160630,000000,56.21,56.85,54.55,55.8,249526,0
+ANIP.US,D,20160701,000000,55.75,58.31,55.75,57.31,240099,0
+ANIP.US,D,20160705,000000,57.39,57.8799,55.67,56.89,169004,0
+ANIP.US,D,20160706,000000,56.34,57.9,56.34,57.53,146734,0
+ANIP.US,D,20160707,000000,57.88,58.39,57.02,58.12,102375,0
+ANIP.US,D,20160708,000000,56.91,57.79,55.77,56.51,210591,0
+ANIP.US,D,20160711,000000,56.68,57.0004,55.29,55.35,143212,0
+ANIP.US,D,20160712,000000,55.7,56.5053,55.58,55.73,112108,0
+ANIP.US,D,20160713,000000,56.03,56.43,54.2225,54.26,103112,0
+ANIP.US,D,20160714,000000,54.91,54.91,53.8001,54.19,108216,0
+ANIP.US,D,20160715,000000,54.31,55.5,54.0282,54.91,75444,0
+ANIP.US,D,20160718,000000,55.08,57.93,54.38,56.01,271669,0
+ANIP.US,D,20160719,000000,57.96,61.445,56.21,56.4,900336,0
+ANIP.US,D,20160720,000000,56.67,58.66,55.7,58.57,274325,0
+ANIP.US,D,20160721,000000,59.04,59.1699,57.6,58.24,124935,0
+ANIP.US,D,20160722,000000,58.31,58.97,57.66,58.72,86193,0
+ANIP.US,D,20160725,000000,58.99,59.24,57.89,58.69,118131,0
+ANIP.US,D,20160726,000000,58.69,59.6663,58.3,59.49,122639,0
+ANIP.US,D,20160727,000000,60,61.65,59.71,60.2,214793,0
+ANIP.US,D,20160728,000000,60.07,60.56,58.76,59.61,121098,0
+ANIP.US,D,20160729,000000,59.59,61.05,59.07,60.6,96854,0
+ANIP.US,D,20160801,000000,60.51,61.45,59.121,61.04,153435,0
+ANIP.US,D,20160802,000000,61.08,62,59.95,61.02,139344,0
+ANIP.US,D,20160803,000000,60.98,62.73,60.641,62.1,247209,0
+ANIP.US,D,20160804,000000,65.66,69.01,64.02,66.39,792744,0
+ANIP.US,D,20160805,000000,68,70.33,66.71,68.28,517411,0
+ANIP.US,D,20160808,000000,67.83,69.1106,66.32,66.94,254005,0
+ANIP.US,D,20160809,000000,67.66,70.79,67.38,69.95,251179,0
+ANIP.US,D,20160810,000000,70,70,67.51,68.73,199185,0
+ANIP.US,D,20160811,000000,69.26,69.6418,68.21,69.1,97055,0
+ANIP.US,D,20160812,000000,68.85,69.71,68,69.58,140279,0
+ANIP.US,D,20160815,000000,69.96,70.92,69.7203,69.79,139188,0
+ANIP.US,D,20160816,000000,69.47,70.07,68.36,69.28,103185,0
+ANIP.US,D,20160817,000000,69.04,69.25,68.05,68.68,93822,0
+ANIP.US,D,20160818,000000,68.75,69.36,67.85,68.99,95215,0
+ANIP.US,D,20160819,000000,68.58,68.72,67.52,67.99,141867,0
+ANIP.US,D,20160822,000000,67.8,68.5,66.69,67.43,166054,0
+ANIP.US,D,20160823,000000,67.59,68.53,67.15,67.21,144166,0
+ANIP.US,D,20160824,000000,66.99,68.4,64.169,64.69,117540,0
+ANIP.US,D,20160825,000000,64.74,66.785,61.81,62.97,200816,0
+ANIP.US,D,20160826,000000,62.89,64.32,62.3201,63.17,122388,0
+ANIP.US,D,20160829,000000,63.19,63.23,61.2,62.1,132541,0
+ANIP.US,D,20160830,000000,62.14,62.35,60.61,60.86,186415,0
+ANIP.US,D,20160831,000000,60.75,61,58.96,59.74,202640,0
+ANIP.US,D,20160901,000000,59.63,63,59.61,61.42,527766,0
+ANIP.US,D,20160902,000000,61.55,62.4599,59.2,59.86,173332,0
+ANIP.US,D,20160906,000000,60.05,61.775,59.755,61.55,222881,0
+ANIP.US,D,20160907,000000,61.3,62.55,60.01,60.73,133179,0
+ANIP.US,D,20160908,000000,60.47,62.2499,60.24,61.77,132596,0
+ANIP.US,D,20160909,000000,61.09,61.65,59.6533,60.13,189981,0
+ANIP.US,D,20160912,000000,59.74,62.42,59.5,62.14,130820,0
+ANIP.US,D,20160913,000000,61.9,61.9,60.06,61.22,90624,0
+ANIP.US,D,20160914,000000,61.58,63.25,61.425,61.85,144572,0
+ANIP.US,D,20160915,000000,62.14,64.03,61.86,63.8,124331,0
+ANIP.US,D,20160916,000000,63.46,64.5,62.5,64.3,239264,0
+ANIP.US,D,20160919,000000,64.45,65.255,63.43,63.75,94149,0
+ANIP.US,D,20160920,000000,62.99,65.91,62.6401,64.84,186283,0
+ANIP.US,D,20160921,000000,65.05,66,63.025,65.08,119711,0
+ANIP.US,D,20160922,000000,65.48,67.15,64.815,66.81,227747,0
+ANIP.US,D,20160923,000000,66.34,66.98,65.64,66.64,96174,0
+ANIP.US,D,20160926,000000,66.05,66.63,65.11,65.36,93718,0
+ANIP.US,D,20160927,000000,65.2,69,65.2,68.26,263273,0
+ANIP.US,D,20160928,000000,68.56,68.56,66.765,67.66,119711,0
+ANIP.US,D,20160929,000000,67.77,68,65.61,66.18,143880,0
+ANIP.US,D,20160930,000000,66.41,67.49,66.115,66.35,105650,0
+ANIP.US,D,20161003,000000,66.24,67.15,65.36,67.09,85384,0
+ANIP.US,D,20161004,000000,67.25,68.619,66.91,67.84,107919,0
+ANIP.US,D,20161005,000000,67.86,69.85,67.5701,68.96,252340,0
+ANIP.US,D,20161006,000000,68.39,68.81,67.52,68.48,133315,0
+ANIP.US,D,20161007,000000,68.56,68.65,66.5712,67.78,108435,0
+ANIP.US,D,20161010,000000,68.42,69.71,67.403,68.78,170319,0
+ANIP.US,D,20161011,000000,68.46,69.3,67.3101,67.93,110554,0
+ANIP.US,D,20161012,000000,68.01,68.61,66.27,66.76,108450,0
+ANIP.US,D,20161013,000000,65.96,66.94,64.24,66.42,71014,0
+ANIP.US,D,20161014,000000,66.91,67.67,64.62,64.78,112315,0
+ANIP.US,D,20161017,000000,64.84,65.5545,63.38,64.87,98579,0
+ANIP.US,D,20161018,000000,65.68,66.55,65.1,65.74,53831,0
+ANIP.US,D,20161019,000000,65.67,66.62,65.31,65.91,104418,0
+ANIP.US,D,20161020,000000,65.5,67.17,65.5,66.77,57769,0
+ANIP.US,D,20161021,000000,66.74,67.26,66.28,66.33,56105,0
+ANIP.US,D,20161024,000000,66.5,67.4,65.53,65.66,110289,0
+ANIP.US,D,20161025,000000,65.85,66.95,65.74,66.36,146427,0
+ANIP.US,D,20161026,000000,66.35,66.94,65.9377,66.42,88697,0
+ANIP.US,D,20161027,000000,66.78,67.1,65.59,65.765,124365,0
+ANIP.US,D,20161028,000000,65.49,65.65,60.22,60.32,269914,0
+ANIP.US,D,20161031,000000,60.29,60.892,58.78,59.7,232384,0
+ANIP.US,D,20161101,000000,59.8,62.89,59.69,62.62,280722,0
+ANIP.US,D,20161102,000000,62.49,62.89,61,61.98,217242,0
+ANIP.US,D,20161103,000000,54.75,60.8,47.25,47.51,846314,0
+ANIP.US,D,20161104,000000,47.53,51.435,47.53,50.3,434276,0
+ANIP.US,D,20161107,000000,51.23,53.05,51.22,52.84,257717,0
+ANIP.US,D,20161108,000000,52.34,53.36,50.68,50.82,165098,0
+ANIP.US,D,20161109,000000,52.92,55.505,52.92,55.27,274113,0
+ANIP.US,D,20161110,000000,56.65,58.9152,56.13,56.51,304364,0
+ANIP.US,D,20161111,000000,56.06,58.47,55.4,57.57,234525,0
+ANIP.US,D,20161114,000000,57.98,60.16,57.63,59.93,197120,0
+ANIP.US,D,20161115,000000,59.8,59.8,57.53,58.57,190348,0
+ANIP.US,D,20161116,000000,58.21,59.47,57.4,57.73,131266,0
+ANIP.US,D,20161117,000000,57.77,59.372,57.44,58.49,115120,0
+ANIP.US,D,20161118,000000,58.43,58.59,57.42,57.99,115076,0
+ANIP.US,D,20161121,000000,57.88,58.4799,57.33,57.67,83982,0
+ANIP.US,D,20161122,000000,58.09,58.3513,55.96,56.82,101063,0
+ANIP.US,D,20161123,000000,56.05,57.99,55.44,57.96,83716,0
+ANIP.US,D,20161125,000000,57.65,60.04,57.19,59.98,71895,0
+ANIP.US,D,20161128,000000,59.55,59.55,58.25,58.5,83378,0
+ANIP.US,D,20161129,000000,58.13,59.4399,57.93,58.36,120390,0
+ANIP.US,D,20161130,000000,58.73,59.555,58.54,58.93,156336,0
+ANIP.US,D,20161201,000000,59.11,59.65,58,58.54,239017,0
+ANIP.US,D,20161202,000000,58.24,62.1,57.52,60.65,212221,0
+ANIP.US,D,20161205,000000,61.84,61.84,58.85,59.88,121038,0
+ANIP.US,D,20161206,000000,60.21,60.98,59.174,60.08,88322,0
+ANIP.US,D,20161207,000000,59.26,60.29,57.7,58.98,128016,0
+ANIP.US,D,20161208,000000,58.71,58.8,56.46,57.58,152104,0
+ANIP.US,D,20161209,000000,58.14,60.35,56.8747,59.26,161645,0
+ANIP.US,D,20161212,000000,59.86,61.43,58.54,59.22,110695,0
+ANIP.US,D,20161213,000000,59.72,61.23,59.43,59.84,91527,0
+ANIP.US,D,20161214,000000,59.72,60.99,58.03,58.56,118441,0
+ANIP.US,D,20161215,000000,58.59,59.69,58.51,58.79,88902,0
+ANIP.US,D,20161216,000000,59.1,61.55,58.8225,59.68,168165,0
+ANIP.US,D,20161219,000000,59.93,61.92,58.855,60.72,78489,0
+ANIP.US,D,20161220,000000,61.29,63.26,61,62.41,166853,0
+ANIP.US,D,20161221,000000,62.71,63.26,61.92,62.66,102569,0
+ANIP.US,D,20161222,000000,62.47,62.54,61.7,62.5,69227,0
+ANIP.US,D,20161223,000000,62.26,63.96,61.98,63.26,99769,0
+ANIP.US,D,20161227,000000,62.99,63.95,62.99,63.05,50551,0
+ANIP.US,D,20161228,000000,63.01,63.5,60.4201,60.63,60130,0
+ANIP.US,D,20161229,000000,60.69,61.86,59.69,60.27,68084,0
+ANIP.US,D,20161230,000000,60.3,61.685,59.77,60.62,55612,0
+ANIP.US,D,20170103,000000,60.73,61.929,59.33,61.27,149178,0
+ANIP.US,D,20170104,000000,61.14,63.36,60.64,62.8599,143650,0
+ANIP.US,D,20170105,000000,62.64,62.92,61.6,62.58,85616,0
+ANIP.US,D,20170106,000000,62.36,62.8695,60.65,60.84,79173,0
+ANIP.US,D,20170109,000000,61.34,62.9,60.545,62.12,109196,0
+ANIP.US,D,20170110,000000,62.5,62.84,60.96,61.18,74458,0
+ANIP.US,D,20170111,000000,61.4,61.76,57.8,59.29,159042,0
+ANIP.US,D,20170112,000000,58.8,60.26,58.3084,59.51,92479,0
+ANIP.US,D,20170113,000000,59.47,60.65,59.37,59.49,60752,0
+ANIP.US,D,20170117,000000,59.13,59.13,57.515,58.13,106933,0
+ANIP.US,D,20170118,000000,58.21,59.27,57.98,58.2,82998,0
+ANIP.US,D,20170119,000000,58.04,58.69,56.25,56.81,124574,0
+ANIP.US,D,20170120,000000,56.92,58.2,55.59,56.24,110217,0
+ANIP.US,D,20170123,000000,55.91,56.7949,55.32,56.1,107210,0
+ANIP.US,D,20170124,000000,56.04,56.2593,55.03,55.63,81363,0
+ANIP.US,D,20170125,000000,55.98,58.57,55.418,58.45,110311,0
+ANIP.US,D,20170126,000000,58.55,59.055,57.1,57.69,87750,0
+ANIP.US,D,20170127,000000,57.61,58.855,57.52,58.76,97769,0
+ANIP.US,D,20170130,000000,58.75,58.93,57.5,58.22,87724,0
+ANIP.US,D,20170131,000000,57.54,60.8,57.5,60.45,195571,0
+ANIP.US,D,20170201,000000,60.35,63.04,60.12,61.48,160038,0
+ANIP.US,D,20170202,000000,61.43,62.46,60.175,61.4,103408,0
+ANIP.US,D,20170203,000000,61.4,62.27,60.87,61.75,81675,0
+ANIP.US,D,20170206,000000,61.71,62.54,61.55,62.18,61210,0
+ANIP.US,D,20170207,000000,62.18,62.26,61.445,62.16,52893,0
+ANIP.US,D,20170208,000000,61.6,62.53,61.34,62.07,47287,0
+ANIP.US,D,20170209,000000,62.21,64.53,62.21,63.53,86258,0
+ANIP.US,D,20170210,000000,63.77,64.1,63.06,63.3,53402,0
+ANIP.US,D,20170213,000000,63.07,64.36,62.14,62.61,163045,0
+ANIP.US,D,20170214,000000,62.86,64.68,62.04,64.09,109766,0
+ANIP.US,D,20170215,000000,63.75,65.54,63.47,64.82,139769,0
+ANIP.US,D,20170216,000000,64.89,65.81,63.77,65.55,130958,0
+ANIP.US,D,20170217,000000,64.97,65.5,64.16,65.26,90004,0
+ANIP.US,D,20170221,000000,65.28,65.74,62.1,63.05,145435,0
+ANIP.US,D,20170222,000000,62.04,62.06,59.3,59.62,264196,0
+ANIP.US,D,20170223,000000,59.63,60.58,58.6401,59.53,146691,0
+ANIP.US,D,20170224,000000,59.23,60.31,58.45,59.07,147903,0
+ANIP.US,D,20170227,000000,59.07,60.91,59,60.05,203800,0
+ANIP.US,D,20170228,000000,59.81,60.39,58.2101,59.07,203008,0
+ANIP.US,D,20170301,000000,59.55,60.815,58.99,59.8,300567,0
+ANIP.US,D,20170302,000000,55.8,55.8,50.07,52.55,949285,0
+ANIP.US,D,20170303,000000,52.01,53.7581,49.8,50.07,694839,0
+ANIP.US,D,20170306,000000,49.94,51.33,49.6,50.73,196267,0
+ANIP.US,D,20170307,000000,50.04,51.22,48.5,49.02,216459,0
+ANIP.US,D,20170308,000000,49.27,50.35,49.26,49.45,140438,0
+ANIP.US,D,20170309,000000,49.59,50.06,48.61,48.68,147577,0
+ANIP.US,D,20170310,000000,49.2,49.44,48.5,48.94,96878,0
+ANIP.US,D,20170313,000000,49.59,49.7933,48.09,48.19,179965,0
+ANIP.US,D,20170314,000000,47.97,47.97,46.29,46.95,212273,0
+ANIP.US,D,20170315,000000,46.92,47.84,46.76,47.05,196448,0
+ANIP.US,D,20170316,000000,47.15,47.85,46.04,46.25,184138,0
+ANIP.US,D,20170317,000000,45.94,46.86,45.51,45.82,144535,0
+ANIP.US,D,20170320,000000,45.8,46.36,44.86,45.25,193989,0
+ANIP.US,D,20170321,000000,45.26,45.812,43.71,45.01,178219,0
+ANIP.US,D,20170322,000000,45,45.7003,44.35,45.39,153872,0
+ANIP.US,D,20170323,000000,45.44,45.86,45.02,45.54,109651,0
+ANIP.US,D,20170324,000000,45.61,46.1419,45.56,45.99,90630,0
+ANIP.US,D,20170327,000000,45.58,48.77,45.58,48.5,203967,0
+ANIP.US,D,20170328,000000,48.69,48.95,48,48.9,141626,0
+ANIP.US,D,20170329,000000,49,50.8,48.85,49.35,255377,0
+ANIP.US,D,20170330,000000,49.44,50.36,49.11,49.65,134907,0
+ANIP.US,D,20170331,000000,49.59,50.22,49.37,49.51,117235,0
+ANIP.US,D,20170403,000000,49.69,49.81,48.075,48.33,210480,0
+ANIP.US,D,20170404,000000,48.31,48.68,47.69,48.34,105585,0
+ANIP.US,D,20170405,000000,48.7,49.57,47.8,48.49,131329,0
+ANIP.US,D,20170406,000000,48.6,49.99,48.33,49.88,132222,0
+ANIP.US,D,20170407,000000,49.56,51.25,49.5,51.24,109180,0
+ANIP.US,D,20170410,000000,51.32,52.21,51.03,51.16,127898,0
+ANIP.US,D,20170411,000000,51.28,52.02,50.55,50.89,139588,0
+ANIP.US,D,20170412,000000,50.86,50.93,49.68,50.55,86960,0
+ANIP.US,D,20170413,000000,50.69,51.95,50.05,51.22,113527,0
+ANIP.US,D,20170417,000000,51.06,51.5708,50.07,50.61,99942,0
+ANIP.US,D,20170418,000000,50.26,50.5,49.26,50.32,131524,0
+ANIP.US,D,20170419,000000,50.69,51.47,50.47,50.58,69516,0
+ANIP.US,D,20170420,000000,50.95,51.2,50.35,50.7,52806,0
+ANIP.US,D,20170421,000000,50.7,50.7,50,50.42,79973,0
+ANIP.US,D,20170424,000000,50.82,51.862,50.43,50.81,106532,0
+ANIP.US,D,20170425,000000,50.96,52.18,50.96,51.91,74728,0
+ANIP.US,D,20170426,000000,51.7,53.19,51.7,53.08,242091,0
+ANIP.US,D,20170427,000000,52.91,55.06,52.25,54.84,155428,0
+ANIP.US,D,20170428,000000,54.9,54.9,53.85,54.12,67144,0
+ANIP.US,D,20170501,000000,54.29,54.79,53.67,54.38,117947,0
+ANIP.US,D,20170502,000000,54.62,54.77,53.12,54.17,83291,0
+ANIP.US,D,20170503,000000,53.81,53.81,48.63,48.99,300643,0
+ANIP.US,D,20170504,000000,52.9,52.9,49.175,50.09,262693,0
+ANIP.US,D,20170505,000000,50,50,47.12,48.02,300462,0
+ANIP.US,D,20170508,000000,47.76,48.13,46.98,48.03,184659,0
+ANIP.US,D,20170509,000000,48.47,49.67,48.19,49.32,140623,0
+ANIP.US,D,20170510,000000,49.25,50.24,48.115,50.09,97966,0
+ANIP.US,D,20170511,000000,50.14,50.4499,49.15,49.67,109780,0
+ANIP.US,D,20170512,000000,49.62,49.62,48.55,49.16,118019,0
+ANIP.US,D,20170515,000000,49.02,49.56,48.64,48.99,86758,0
+ANIP.US,D,20170516,000000,49.16,49.28,48.54,49.21,135850,0
+ANIP.US,D,20170517,000000,48.87,49.18,47.77,48.02,119023,0
+ANIP.US,D,20170518,000000,47.86,48.47,46.54,47.89,126184,0
+ANIP.US,D,20170519,000000,47.76,48.95,47.51,47.68,107065,0
+ANIP.US,D,20170522,000000,47.63,47.645,46.55,47.01,124334,0
+ANIP.US,D,20170523,000000,47.01,47.41,46.11,46.99,128801,0
+ANIP.US,D,20170524,000000,46.92,47.24,46.2,46.81,86075,0
+ANIP.US,D,20170525,000000,46.81,47.53,46.32,47.4,110354,0
+ANIP.US,D,20170526,000000,47.17,47.39,45.66,45.97,163085,0
+ANIP.US,D,20170530,000000,45.86,45.91,43.9901,44.07,157209,0
+ANIP.US,D,20170531,000000,44.18,44.5695,43.11,43.69,325883,0
+ANIP.US,D,20170601,000000,43.72,44.61,43.72,44.22,135100,0
+ANIP.US,D,20170602,000000,44.56,45.01,43.36,43.93,103635,0
+ANIP.US,D,20170605,000000,43.99,44.3599,42.56,44.09,135531,0
+ANIP.US,D,20170606,000000,43.82,44.23,43.311,43.89,70484,0
+ANIP.US,D,20170607,000000,43.83,44,43.19,43.45,135753,0
+ANIP.US,D,20170608,000000,43.36,45.16,43.17,45.16,160309,0
+ANIP.US,D,20170609,000000,45.01,46.26,44.48,45.66,94756,0
+ANIP.US,D,20170612,000000,45.65,46.35,45.09,45.43,130293,0
+ANIP.US,D,20170613,000000,45.59,45.72,44.5,45.47,146533,0
+ANIP.US,D,20170614,000000,45.65,45.68,44.905,45.07,51372,0
+ANIP.US,D,20170615,000000,44.9,45.935,44.721,45.12,80393,0
+ANIP.US,D,20170616,000000,44.84,45.57,44.6199,45.28,97230,0
+ANIP.US,D,20170619,000000,45.68,46.4237,45.65,45.99,118358,0
+ANIP.US,D,20170620,000000,45.85,46.3,44.611,45.79,88002,0
+ANIP.US,D,20170621,000000,45.95,47.115,45.59,46.44,135221,0
+ANIP.US,D,20170622,000000,46.51,47.37,45.73,47.01,126160,0
+ANIP.US,D,20170623,000000,46.97,47.68,46.48,47.49,118379,0
+ANIP.US,D,20170626,000000,47.51,48.84,47.37,48.18,152236,0
+ANIP.US,D,20170627,000000,47.96,48.98,46.79,47.14,87976,0
+ANIP.US,D,20170628,000000,47.14,47.99,46.83,47.15,158641,0
+ANIP.US,D,20170629,000000,47.26,47.8,46.2701,47.22,136258,0
+ANIP.US,D,20170630,000000,47.24,47.69,46.61,46.8,117172,0
+ANIP.US,D,20170703,000000,46.81,47.31,46.8,47,39878,0
+ANIP.US,D,20170705,000000,47.18,47.4,46.4301,47,173604,0
+ANIP.US,D,20170706,000000,46.72,47.22,46.27,46.98,99084,0
+ANIP.US,D,20170707,000000,47.13,47.73,46.56,47.68,161937,0
+ANIP.US,D,20170710,000000,47.67,47.67,46.27,46.7,102666,0
+ANIP.US,D,20170711,000000,46.87,47.58,46.71,47.37,75173,0
+ANIP.US,D,20170712,000000,47.36,48.75,47.2075,48.12,99302,0
+ANIP.US,D,20170713,000000,48.11,48.49,47.08,47.93,94219,0
+ANIP.US,D,20170714,000000,47.84,48.575,47.5,47.52,64364,0
+ANIP.US,D,20170717,000000,47.96,49.1,47.445,47.62,128750,0
+ANIP.US,D,20170718,000000,47.43,48.05,47.2,47.53,55209,0
+ANIP.US,D,20170719,000000,47.81,48.5,47.4,48.34,96392,0
+ANIP.US,D,20170720,000000,48.35,48.83,48.03,48.36,39286,0
+ANIP.US,D,20170721,000000,48.78,48.8307,47.98,48.54,64120,0
+ANIP.US,D,20170724,000000,48.3,48.88,47.71,48.75,66920,0
+ANIP.US,D,20170725,000000,49.03,50.42,48.7645,49.56,122481,0
+ANIP.US,D,20170726,000000,49.64,49.64,48.27,48.55,90506,0
+ANIP.US,D,20170727,000000,48.49,48.61,47.24,48.21,84068,0
+ANIP.US,D,20170728,000000,47.95,49.07,47.71,48.64,80353,0
+ANIP.US,D,20170731,000000,49.38,49.5,48.041,48.73,130113,0
+ANIP.US,D,20170801,000000,48.95,48.975,46.25,46.94,165268,0
+ANIP.US,D,20170802,000000,46.95,47.27,44.92,45.17,135418,0
+ANIP.US,D,20170803,000000,48.5,48.5,42.76,43.64,497055,0
+ANIP.US,D,20170804,000000,44,44.865,42.98,43.86,145814,0
+ANIP.US,D,20170807,000000,43.87,44.385,43.24,44.02,92418,0
+ANIP.US,D,20170808,000000,44.14,44.8085,43.04,43.46,105061,0
+ANIP.US,D,20170809,000000,43.24,43.98,42.23,43.5,195312,0
+ANIP.US,D,20170810,000000,43.53,44.26,42.99,44.06,91431,0
+ANIP.US,D,20170811,000000,44.02,44.49,43.49,44.01,69106,0
+ANIP.US,D,20170814,000000,44.43,44.44,43.21,43.83,111426,0
+ANIP.US,D,20170815,000000,44.06,44.4,43.8385,44.03,62202,0
+ANIP.US,D,20170816,000000,44.09,44.8,44.055,44.66,50147,0
+ANIP.US,D,20170817,000000,44.61,46.1199,44.6,45.76,153087,0
+ANIP.US,D,20170818,000000,45.39,46.88,45.39,46.16,68716,0
+ANIP.US,D,20170821,000000,46.02,46.95,45.5,46.02,50802,0
+ANIP.US,D,20170822,000000,46.2,46.63,45.7,45.91,64825,0
+ANIP.US,D,20170823,000000,46.07,46.07,44.9747,45.32,74280,0
+ANIP.US,D,20170824,000000,45.33,46.77,45.33,46.47,76780,0
+ANIP.US,D,20170825,000000,46.48,46.48,45.61,46.17,86668,0
+ANIP.US,D,20170828,000000,46.42,47.22,45.57,45.94,132431,0
+ANIP.US,D,20170829,000000,45.57,46.838,45.57,46.26,70319,0
+ANIP.US,D,20170830,000000,46.36,46.79,45.67,45.72,53293,0
+ANIP.US,D,20170831,000000,45.91,48.51,45.91,48,148995,0
+ANIP.US,D,20170901,000000,48.31,48.9765,47.51,48.03,58296,0
+ANIP.US,D,20170905,000000,47.8,49.44,47.8,48.94,106556,0
+ANIP.US,D,20170906,000000,48.71,49.53,48.27,49.1,64954,0
+ANIP.US,D,20170907,000000,49.37,50,48.21,49.26,140923,0
+ANIP.US,D,20170908,000000,49.9,50.1,48.86,49.95,91357,0
+ANIP.US,D,20170911,000000,50.11,51.33,49.85,51.15,79909,0
+ANIP.US,D,20170912,000000,51.41,51.91,50.75,51.16,106782,0
+ANIP.US,D,20170913,000000,50.79,51.94,50.55,50.83,140709,0
+ANIP.US,D,20170914,000000,50.84,51.38,49.91,50.06,127911,0
+ANIP.US,D,20170915,000000,50.25,50.39,49.51,50.09,214259,0
+ANIP.US,D,20170918,000000,50,51.41,49.65,49.83,75818,0
+ANIP.US,D,20170919,000000,49.82,50.73,49.82,50.35,84664,0
+ANIP.US,D,20170920,000000,50.14,50.8,49.25,50.8,64461,0
+ANIP.US,D,20170921,000000,50.73,51.27,49.7417,50.92,52084,0
+ANIP.US,D,20170922,000000,51.025,51.04,49.75,50.04,57902,0
+ANIP.US,D,20170925,000000,50,50.6279,49.89,50.18,146332,0
+ANIP.US,D,20170926,000000,50.08,50.58,49.7,49.77,118750,0
+ANIP.US,D,20170927,000000,49.76,51.8,49.76,51.43,76519,0
+ANIP.US,D,20170928,000000,51.38,51.87,50.95,51.55,75750,0
+ANIP.US,D,20170929,000000,51.32,52.67,51.15,52.49,90187,0
+ANIP.US,D,20171002,000000,52.77,54.34,52.36,54.33,100211,0
+ANIP.US,D,20171003,000000,54.4,54.4,52.78,53.38,96396,0
+ANIP.US,D,20171004,000000,53.3,53.99,53.065,53.3,56160,0
+ANIP.US,D,20171005,000000,53.24,53.4199,52.24,53.37,54013,0
+ANIP.US,D,20171006,000000,53.36,53.67,53.01,53.64,41880,0
+ANIP.US,D,20171009,000000,53.88,53.88,53,53.5,73788,0
+ANIP.US,D,20171010,000000,53.58,54.09,53.14,53.9,68663,0
+ANIP.US,D,20171011,000000,54.13,54.545,53.52,54.32,51878,0
+ANIP.US,D,20171012,000000,54.31,54.57,53.815,54.23,85171,0
+ANIP.US,D,20171013,000000,54,65,53,60.11,450218,0
+ANIP.US,D,20171016,000000,61,61,56.68,57.55,358244,0
+ANIP.US,D,20171017,000000,57.55,58.43,57.02,57.59,95012,0
+ANIP.US,D,20171018,000000,57.6,58.795,56.116,58.68,75251,0
+ANIP.US,D,20171019,000000,58.52,59.33,56.78,59.02,122565,0
+ANIP.US,D,20171020,000000,59.45,59.49,58.13,59.09,56727,0
+ANIP.US,D,20171023,000000,58.87,59.31,58.38,58.84,116607,0
+ANIP.US,D,20171024,000000,58.83,60.34,58.08,60.04,115203,0
+ANIP.US,D,20171025,000000,59.83,59.93,58.43,59.65,168888,0
+ANIP.US,D,20171026,000000,59.45,60.25,57.78,57.93,79304,0
+ANIP.US,D,20171027,000000,57.72,58,57.14,57.84,54424,0
+ANIP.US,D,20171030,000000,57.4,58.825,57.374,58.56,94931,0
+ANIP.US,D,20171031,000000,58.74,59.3675,57.06,58.08,82798,0
+ANIP.US,D,20171101,000000,58,59.07,57.18,57.54,92126,0
+ANIP.US,D,20171102,000000,55.28,59.93,55.28,59.58,275591,0
+ANIP.US,D,20171103,000000,60,62.35,59.43,61.97,355628,0
+ANIP.US,D,20171106,000000,62.04,63.98,61.56,63.51,173676,0
+ANIP.US,D,20171107,000000,63.66,63.66,59.1,59.94,294866,0
+ANIP.US,D,20171108,000000,59.59,61.51,58.19,60.4,186170,0
+ANIP.US,D,20171109,000000,60.18,61.11,59.05,60.86,115696,0
+ANIP.US,D,20171110,000000,60.7,62.82,60.7,61.9,111083,0
+ANIP.US,D,20171113,000000,61.9,62.97,60.81,61.83,75560,0
+ANIP.US,D,20171114,000000,61.57,64.08,60.78,64.06,158662,0
+ANIP.US,D,20171115,000000,63.55,63.62,62.485,62.81,81506,0
+ANIP.US,D,20171116,000000,62.8,63.3,61.91,62.94,189172,0
+ANIP.US,D,20171117,000000,62.64,64.0713,62.37,63.75,60486,0
+ANIP.US,D,20171120,000000,63.47,64.5,62.79,64.11,94578,0
+ANIP.US,D,20171121,000000,64.45,64.48,63.182,63.73,92517,0
+ANIP.US,D,20171122,000000,63.64,63.94,63.22,63.35,83839,0
+ANIP.US,D,20171124,000000,63.7,74.7,63.7,74.56,380658,0
+ANIP.US,D,20171127,000000,74.37,74.5,66.23,66.68,486913,0
+ANIP.US,D,20171128,000000,67.39,71.8,67.1,70.31,658299,0
+ANIP.US,D,20171129,000000,69.91,71.5256,69.29,71.02,169396,0
+ANIP.US,D,20171130,000000,71.02,71.21,69.97,71.11,94160,0
+ANIP.US,D,20171201,000000,70.95,71.93,69.05,70.67,126418,0
+ANIP.US,D,20171204,000000,71.39,72,69.22,69.25,141487,0
+ANIP.US,D,20171205,000000,69.26,69.94,68.501,68.9,85837,0
+ANIP.US,D,20171206,000000,68.87,69.68,67.22,67.62,92036,0
+ANIP.US,D,20171207,000000,67.62,68.795,66.67,67.29,131623,0
+ANIP.US,D,20171208,000000,67.83,70.6964,67.32,69.43,121491,0
+ANIP.US,D,20171211,000000,69.7,69.8816,67.69,67.94,106487,0
+ANIP.US,D,20171212,000000,68,68.425,67.41,67.96,70061,0
+ANIP.US,D,20171213,000000,67.97,68.4,67.015,67.84,124569,0
+ANIP.US,D,20171214,000000,67.79,68.21,66.04,66.305,87516,0
+ANIP.US,D,20171215,000000,66,67.65,65.1,66.27,246977,0
+ANIP.US,D,20171218,000000,66.38,68.195,66,66.26,203539,0
+ANIP.US,D,20171219,000000,66.23,67.89,65.26,65.5,77961,0
+ANIP.US,D,20171220,000000,65.73,65.99,63.28,63.49,123532,0
+ANIP.US,D,20171221,000000,63.6,65.22,63.16,63.58,125941,0
+ANIP.US,D,20171222,000000,63.34,64.255,62.545,63.38,163108,0
+ANIP.US,D,20171226,000000,63.2,64.86,62.58,63.72,109251,0
+ANIP.US,D,20171227,000000,63.95,64.97,63.125,63.23,65959,0
+ANIP.US,D,20171228,000000,62.95,63.95,61.92,63.61,89506,0
+ANIP.US,D,20171229,000000,63.53,65.97,63.53,64.45,84043,0
+ANIP.US,D,20180102,000000,65.16,68.83,64.64,68.73,180993,0
+ANIP.US,D,20180103,000000,68.78,70.93,66.7531,70.63,142361,0
+ANIP.US,D,20180104,000000,70.85,73.4,70.02,72.52,172766,0
+ANIP.US,D,20180105,000000,72.1,72.1,68.98,69.41,193399,0
+ANIP.US,D,20180108,000000,69.5,69.68,67.55,68.83,101005,0
+ANIP.US,D,20180109,000000,68.93,69.42,67.95,68.46,55828,0
+ANIP.US,D,20180110,000000,68.37,69.02,67.23,68.64,66868,0
+ANIP.US,D,20180111,000000,69,71.15,69,71.09,70658,0
+ANIP.US,D,20180112,000000,71.42,73.25,70.6,72.3,95130,0
+ANIP.US,D,20180116,000000,71.94,73.49,70.11,70.32,74599,0
+ANIP.US,D,20180117,000000,70.82,72.435,68.55,70.99,89693,0
+ANIP.US,D,20180118,000000,70.75,70.75,68.77,69.74,91395,0
+ANIP.US,D,20180119,000000,69.82,70.34,68.75,69.94,91212,0
+ANIP.US,D,20180122,000000,70.42,70.55,68.72,70.48,149799,0
+ANIP.US,D,20180123,000000,70.18,72.8544,69.95,70.9,149798,0
+ANIP.US,D,20180124,000000,70.77,71.125,68.57,69.43,114998,0
+ANIP.US,D,20180125,000000,69.83,69.9,67.55,67.96,121584,0
+ANIP.US,D,20180126,000000,68.28,69.03,67.59,68.32,55294,0
+ANIP.US,D,20180129,000000,68.23,70.95,68.23,69.8,120099,0
+ANIP.US,D,20180130,000000,68.81,69.35,66.041,67.47,99280,0
+ANIP.US,D,20180131,000000,67.46,68.5,66.06,67.16,134673,0
+ANIP.US,D,20180201,000000,67.15,67.8399,66.03,66.94,78307,0
+ANIP.US,D,20180202,000000,66.24,66.24,60.49,60.87,191157,0
+ANIP.US,D,20180205,000000,60.22,61.915,58.26,58.51,249733,0
+ANIP.US,D,20180206,000000,57.06,61.43,56.9245,58.69,194980,0
+ANIP.US,D,20180207,000000,58.24,60.2319,57.69,59.24,93301,0
+ANIP.US,D,20180208,000000,59.25,59.25,57.85,58.03,143714,0
+ANIP.US,D,20180209,000000,58.74,58.88,56.06,58.01,133947,0
+ANIP.US,D,20180212,000000,58.46,58.94,56.77,58.43,92320,0
+ANIP.US,D,20180213,000000,57.94,59.16,57.565,58.51,51890,0
+ANIP.US,D,20180214,000000,57.93,59.72,57.67,58.92,111602,0
+ANIP.US,D,20180215,000000,59.43,59.88,58.13,59.72,72186,0
+ANIP.US,D,20180216,000000,59.46,59.74,58.755,59.25,56797,0
+ANIP.US,D,20180220,000000,58.75,59.03,57.275,57.66,65056,0
+ANIP.US,D,20180221,000000,57.95,59.79,57.67,57.94,77314,0
+ANIP.US,D,20180222,000000,58.5,59.59,57.25,57.64,188571,0
+ANIP.US,D,20180223,000000,57.44,57.96,56.05,56.91,172499,0
+ANIP.US,D,20180226,000000,57.13,58.81,56.24,57.55,228216,0
+ANIP.US,D,20180227,000000,60.04,63.55,57.95,60.4,783815,0
+ANIP.US,D,20180228,000000,60.99,64.8,60.99,64.07,229569,0
+ANIP.US,D,20180301,000000,64.11,64.11,59.3752,61.02,252899,0
+ANIP.US,D,20180302,000000,60.51,63.7,60.21,62.69,174463,0
+ANIP.US,D,20180305,000000,62.52,64.42,61.46,63.87,206068,0
+ANIP.US,D,20180306,000000,64.24,64.7,61.4,63.5,230313,0
+ANIP.US,D,20180307,000000,62.98,64.29,61.97,64.16,147014,0
+ANIP.US,D,20180308,000000,64.26,64.27,62.18,62.95,141449,0
+ANIP.US,D,20180309,000000,63.31,63.33,62.52,62.88,154966,0
+ANIP.US,D,20180312,000000,62.83,63.54,62.3889,62.75,103252,0
+ANIP.US,D,20180313,000000,62.83,63.2,61.075,62.46,177684,0
+ANIP.US,D,20180314,000000,62.83,63.12,61.545,62.04,109158,0
+ANIP.US,D,20180315,000000,62.15,62.9,59.26,59.75,165868,0
+ANIP.US,D,20180316,000000,59.78,62.31,59.6492,61.84,230826,0
+ANIP.US,D,20180319,000000,61.44,61.44,60.05,60.3,88408,0
+ANIP.US,D,20180320,000000,60.42,60.75,58.4367,59.37,51426,0
+ANIP.US,D,20180321,000000,59.47,60.99,59.41,60.51,70134,0
+ANIP.US,D,20180322,000000,59.92,61.89,58.75,59.59,99483,0
+ANIP.US,D,20180323,000000,59.56,60.645,58.46,58.64,90641,0
+ANIP.US,D,20180326,000000,59.17,60.7541,57.19,59.07,77929,0
+ANIP.US,D,20180327,000000,59.07,59.07,57.23,57.68,113863,0
+ANIP.US,D,20180328,000000,57.68,58.51,57.26,58.09,102799,0
+ANIP.US,D,20180329,000000,58.29,58.7142,57.6,58.22,60331,0
+ANIP.US,D,20180402,000000,57.96,58.21,56.07,56.38,77930,0
+ANIP.US,D,20180403,000000,56.73,58.29,56.25,57.31,61766,0
+ANIP.US,D,20180404,000000,56.9,59.96,56.58,59.31,87933,0
+ANIP.US,D,20180405,000000,59.61,60.79,59,59.57,56472,0
+ANIP.US,D,20180406,000000,59.06,59.48,56.4937,57.06,54238,0
+ANIP.US,D,20180409,000000,57.53,58.7593,57.04,57.65,72696,0
+ANIP.US,D,20180410,000000,58.35,59.42,57.81,59.31,51831,0
+ANIP.US,D,20180411,000000,60.41,60.74,58.54,60.41,91858,0
+ANIP.US,D,20180412,000000,60.89,61.32,59.5791,60.5,47932,0
+ANIP.US,D,20180413,000000,60.61,60.7355,59.02,59.52,36148,0
+ANIP.US,D,20180416,000000,59.87,60.31,58.4651,60.21,35033,0
+ANIP.US,D,20180417,000000,60.52,61.6,59.58,61.14,44521,0
+ANIP.US,D,20180418,000000,61.28,62.7442,61.17,61.63,100271,0
+ANIP.US,D,20180419,000000,61.32,62.48,59.79,60.64,105059,0
+ANIP.US,D,20180420,000000,60.23,60.3,59.04,59.97,44606,0
+ANIP.US,D,20180423,000000,60.1,61.29,57.56,58.72,80149,0
+ANIP.US,D,20180424,000000,58.9,59.72,57.3101,58.04,57012,0
+ANIP.US,D,20180425,000000,58.03,58.85,56.54,58.41,57650,0
+ANIP.US,D,20180426,000000,58.41,59.15,57.56,58.68,72731,0
+ANIP.US,D,20180427,000000,58.69,58.7827,57.45,57.97,47646,0
+ANIP.US,D,20180430,000000,58.23,59.49,57.96,59.35,77856,0
+ANIP.US,D,20180501,000000,59.24,59.7099,58.29,59.1,45676,0
+ANIP.US,D,20180502,000000,58.94,60.31,58.46,59.34,95493,0
+ANIP.US,D,20180503,000000,59.17,60.26,57.67,58.35,46319,0
+ANIP.US,D,20180504,000000,58.13,61.29,58.13,59.39,37246,0
+ANIP.US,D,20180507,000000,59.41,61.2117,58.71,59.66,106642,0
+ANIP.US,D,20180508,000000,56.25,61.44,56.25,61.11,69440,0
+ANIP.US,D,20180509,000000,61.79,62.41,57.455,62,138055,0
+ANIP.US,D,20180510,000000,62.39,62.97,60.1311,61.29,89672,0
+ANIP.US,D,20180511,000000,61.55,62.39,61.145,61.96,112531,0
+ANIP.US,D,20180514,000000,61.89,62.92,60.57,61.32,102972,0
+ANIP.US,D,20180515,000000,61.08,62.1652,60.49,61.97,76200,0
+ANIP.US,D,20180516,000000,62.13,63.21,61.85,62.99,99094,0
+ANIP.US,D,20180517,000000,62.82,64.99,62.39,64.61,84179,0
+ANIP.US,D,20180518,000000,64.91,64.91,64.05,64.43,65357,0
+ANIP.US,D,20180521,000000,64.62,64.815,63.33,63.83,40421,0
+ANIP.US,D,20180522,000000,63.84,63.84,61.315,61.68,94387,0
+ANIP.US,D,20180523,000000,61.59,62.78,61.59,62.45,65590,0
+ANIP.US,D,20180524,000000,62.5,63.23,61.84,62.94,55087,0
+ANIP.US,D,20180525,000000,62.84,63.36,61.67,62.27,82411,0
+ANIP.US,D,20180529,000000,61.93,63.9,61.13,62.08,116782,0
+ANIP.US,D,20180530,000000,62.24,64.2339,62.24,62.95,141094,0
+ANIP.US,D,20180531,000000,62.96,63.42,62.271,63.29,52838,0
+ANIP.US,D,20180601,000000,63.53,64.15,62.63,62.96,88766,0
+ANIP.US,D,20180604,000000,63.19,63.74,62.25,63.46,93904,0
+ANIP.US,D,20180605,000000,63.38,64,62.37,63.56,101120,0
+ANIP.US,D,20180606,000000,63.7,66.75,63.58,65.86,155260,0
+ANIP.US,D,20180607,000000,65.69,67,64.395,65.39,59462,0
+ANIP.US,D,20180608,000000,65.2,66.69,64.76,66.1,66169,0
+ANIP.US,D,20180611,000000,66.09,67.6123,65.5308,66.39,64380,0
+ANIP.US,D,20180612,000000,67.14,67.71,66.55,67.22,80033,0
+ANIP.US,D,20180613,000000,67.47,67.58,64.27,66.24,114100,0
+ANIP.US,D,20180614,000000,66.33,67.1,65.41,66.34,72414,0
+ANIP.US,D,20180615,000000,66.1,67.47,66.1,67.39,110948,0
+ANIP.US,D,20180618,000000,67.37,67.5199,65.69,66.98,50483,0
+ANIP.US,D,20180619,000000,66.57,67.73,66.33,67.2,59490,0
+ANIP.US,D,20180620,000000,67.48,68.09,67.24,67.96,79158,0
+ANIP.US,D,20180621,000000,67.97,68.155,66.87,67.58,68226,0
+ANIP.US,D,20180622,000000,67.8,68.19,66.84,68.08,99305,0
+ANIP.US,D,20180625,000000,67.74,68.3,67.135,67.91,95588,0
+ANIP.US,D,20180626,000000,67.94,68.5823,66.77,67.72,55758,0
+ANIP.US,D,20180627,000000,67.8,68.5827,65.73,66.07,108590,0
+ANIP.US,D,20180628,000000,65.88,68.32,65.56,67.47,84155,0
+ANIP.US,D,20180629,000000,67.83,67.83,66.11,66.8,39513,0
+ANIP.US,D,20180702,000000,66.61,67.96,65.86,67.9,97413,0
+ANIP.US,D,20180703,000000,67.87,68.5,67.3461,67.9,44918,0
+ANIP.US,D,20180705,000000,68.33,68.62,67.56,68.14,103441,0
+ANIP.US,D,20180706,000000,68.19,72.805,68.19,71,289971,0
+ANIP.US,D,20180709,000000,71.2,72.459,70.465,71.34,78865,0
+ANIP.US,D,20180710,000000,71.34,72.12,70,71.16,151131,0
+ANIP.US,D,20180711,000000,70.93,71.64,70.57,71.15,92616,0
+ANIP.US,D,20180712,000000,71.56,71.96,70.7903,71.28,62430,0
+ANIP.US,D,20180713,000000,71.45,71.7,70.45,70.88,48124,0
+ANIP.US,D,20180716,000000,70.89,71.1,69.025,70.31,71636,0
+ANIP.US,D,20180717,000000,70.22,70.9043,69.25,70.07,61038,0
+ANIP.US,D,20180718,000000,69.99,71.19,69.3795,70.86,56355,0
+ANIP.US,D,20180719,000000,70.85,70.85,69.8901,70.56,37695,0
+ANIP.US,D,20180720,000000,70.51,71.19,69.42,70.49,63416,0
+ANIP.US,D,20180723,000000,70.45,70.9901,68.76,70.28,55171,0
+ANIP.US,D,20180724,000000,70.66,71.19,70.005,70.99,75787,0
+ANIP.US,D,20180725,000000,70.72,71.9732,70.47,71.24,152175,0
+ANIP.US,D,20180726,000000,71.22,71.75,70.25,70.73,34769,0
+ANIP.US,D,20180727,000000,70.74,70.98,66.65,68.08,98664,0
+ANIP.US,D,20180730,000000,68.22,69.475,66.5,67.41,109745,0
+ANIP.US,D,20180731,000000,67.81,69.23,66.635,66.95,139053,0
+ANIP.US,D,20180801,000000,66.96,68.5,65.751,66.1,97430,0
+ANIP.US,D,20180802,000000,65.51,67.07,65.5,65.96,81846,0
+ANIP.US,D,20180803,000000,65.85,67.2707,64.64,65.03,58873,0
+ANIP.US,D,20180806,000000,64.78,65.83,64.3094,65.62,55748,0
+ANIP.US,D,20180807,000000,55.25,60.89,49.76,56.44,927532,0
+ANIP.US,D,20180808,000000,55.6,57.39,54.56,57.06,294913,0
+ANIP.US,D,20180809,000000,56.89,57.28,55.99,56.71,86903,0
+ANIP.US,D,20180810,000000,56.31,57.65,56.24,57.04,70223,0
+ANIP.US,D,20180813,000000,56.94,57.44,56.6,57.23,66533,0
+ANIP.US,D,20180814,000000,57.3,57.82,56.8,57.15,68965,0
+ANIP.US,D,20180815,000000,56.85,56.85,54.795,56,138239,0
+ANIP.US,D,20180816,000000,56.28,57.23,55.41,55.82,96050,0
+ANIP.US,D,20180817,000000,55.77,56.47,55.03,56.41,76237,0
+ANIP.US,D,20180820,000000,56.28,56.63,55.6221,56.13,68810,0
+ANIP.US,D,20180821,000000,56.17,57.09,55.665,56.71,80442,0
+ANIP.US,D,20180822,000000,56.71,57.44,56.08,57.33,67497,0
+ANIP.US,D,20180823,000000,57.41,58.305,56.75,57.3,81617,0
+ANIP.US,D,20180824,000000,57.29,57.9756,56.905,57.31,37546,0
+ANIP.US,D,20180827,000000,57.48,58.25,56.9333,57.3,89498,0
+ANIP.US,D,20180828,000000,57.29,57.57,57,57.22,32909,0
+ANIP.US,D,20180829,000000,57.22,57.78,56.77,57.76,44215,0
+ANIP.US,D,20180830,000000,57.7,57.7,56.24,57.29,58591,0
+ANIP.US,D,20180831,000000,57.03,58.34,56.69,58.2,90743,0
+ANIP.US,D,20180904,000000,58.09,58.49,56.618,57.48,71569,0
+ANIP.US,D,20180905,000000,57.49,58.89,56.95,57.92,99806,0
+ANIP.US,D,20180906,000000,57.99,57.99,56.16,56.6,150587,0
+ANIP.US,D,20180907,000000,56.45,56.57,54.56,56.15,114558,0
+ANIP.US,D,20180910,000000,56.24,56.79,54.45,55.26,73384,0
+ANIP.US,D,20180911,000000,55.18,55.67,54.48,55.39,71007,0
+ANIP.US,D,20180912,000000,55.27,55.33,53.27,54.4,70924,0
+ANIP.US,D,20180913,000000,54.64,55.05,53.62,54.07,64206,0
+ANIP.US,D,20180914,000000,54.03,54.27,53.25,53.62,86351,0
+ANIP.US,D,20180917,000000,53.64,54.3212,52.0001,53,73364,0
+ANIP.US,D,20180918,000000,52.94,54.18,52.71,53.53,46238,0
+ANIP.US,D,20180919,000000,53.54,54.32,52.8947,53.32,64495,0
+ANIP.US,D,20180920,000000,53.46,54.5,52.78,54.32,71983,0
+ANIP.US,D,20180921,000000,54.38,54.85,52.92,52.95,251688,0
+ANIP.US,D,20180924,000000,52.83,53.69,52.2601,53.56,37434,0
+ANIP.US,D,20180925,000000,53.7,54.5,53.28,53.32,57320,0
+ANIP.US,D,20180926,000000,53.45,54.13,52.3174,54.05,60154,0
+ANIP.US,D,20180927,000000,53.66,57.24,52.4935,55.97,139110,0
+ANIP.US,D,20180928,000000,55.93,56.86,55.24,56.54,76634,0
+ANIP.US,D,20181001,000000,57,57.03,55.62,56.14,92590,0
+ANIP.US,D,20181002,000000,55.98,57.15,55.37,55.51,48716,0
+ANIP.US,D,20181003,000000,55.63,56.43,55.26,56.32,39348,0
+ANIP.US,D,20181004,000000,56.17,56.97,54.2198,55.96,105997,0
+ANIP.US,D,20181005,000000,55.96,56.06,54.09,54.99,53446,0
+ANIP.US,D,20181008,000000,54.95,55.9899,53.78,54.76,37262,0
+ANIP.US,D,20181009,000000,54.73,56.39,54.54,55.5,69025,0
+ANIP.US,D,20181010,000000,55.5,55.73,54.27,54.38,67943,0
+ANIP.US,D,20181011,000000,54.23,55.41,53.4267,53.98,56852,0
+ANIP.US,D,20181012,000000,54.87,55.37,53.995,54.38,45492,0
+ANIP.US,D,20181015,000000,54.31,55,53.6074,54.57,61065,0
+ANIP.US,D,20181016,000000,54.83,56.445,53.93,56.27,61591,0
+ANIP.US,D,20181017,000000,56.13,56.79,55.02,56.44,62000,0
+ANIP.US,D,20181018,000000,56.24,57.63,55.33,55.94,50387,0
+ANIP.US,D,20181019,000000,55.98,56.275,54.59,55,38116,0
+ANIP.US,D,20181022,000000,55.2,55.4575,52.8,54.94,74710,0
+ANIP.US,D,20181023,000000,54.25,56.44,53.865,55.63,56450,0
+ANIP.US,D,20181024,000000,55.62,55.9,52.63,53.1,76821,0
+ANIP.US,D,20181025,000000,53.24,55.18,51.34,51.68,176093,0
+ANIP.US,D,20181026,000000,51.04,52.97,50.87,51.54,96803,0
+ANIP.US,D,20181029,000000,52.01,52.84,50.075,50.14,79840,0
+ANIP.US,D,20181030,000000,50.13,51.13,50.11,50.6,63924,0
+ANIP.US,D,20181031,000000,51.08,51.73,48.51,48.53,95633,0
+ANIP.US,D,20181101,000000,48.79,52.66,48.79,52.1,59385,0
+ANIP.US,D,20181102,000000,52.24,52.9841,51.04,51.91,37395,0
+ANIP.US,D,20181105,000000,51.92,53.09,50.39,51.58,59686,0
+ANIP.US,D,20181106,000000,55,55,48.4,53.52,118790,0
+ANIP.US,D,20181107,000000,53.88,55.76,52.67,55.27,103796,0
+ANIP.US,D,20181108,000000,55.23,55.94,53.35,54.04,37274,0
+ANIP.US,D,20181109,000000,53.86,55.12,52.52,52.66,78559,0
+ANIP.US,D,20181112,000000,52.67,53.58,51.69,52.47,54010,0
+ANIP.US,D,20181113,000000,52.63,53.635,51.75,51.75,59175,0
+ANIP.US,D,20181114,000000,52.15,53.07,51.195,52.1,57527,0
+ANIP.US,D,20181115,000000,51.89,52.75,50.53,51.99,54750,0
+ANIP.US,D,20181116,000000,51.94,53.24,51.005,52.93,98052,0
+ANIP.US,D,20181119,000000,52.91,53.9825,52.21,53.56,40920,0
+ANIP.US,D,20181120,000000,53.02,54.365,52.765,53.46,89623,0
+ANIP.US,D,20181121,000000,53.68,55.385,53.42,55.12,56080,0
+ANIP.US,D,20181123,000000,54.75,55.9,53.42,55.28,25675,0
+ANIP.US,D,20181126,000000,55.36,55.8298,53.47,54.21,68216,0
+ANIP.US,D,20181127,000000,54.01,55.24,53.6141,54.99,43672,0
+ANIP.US,D,20181128,000000,54.94,56.06,53.34,55.69,65530,0
+ANIP.US,D,20181129,000000,55.33,55.7,53.81,54.22,54224,0
+ANIP.US,D,20181130,000000,54.2,56,54.2,55.59,58595,0
+ANIP.US,D,20181203,000000,56.32,57.6299,53.89,55.35,40057,0
+ANIP.US,D,20181204,000000,55.34,55.34,52.64,52.84,80125,0
+ANIP.US,D,20181206,000000,52.21,54.21,51.35,51.48,198172,0
+ANIP.US,D,20181207,000000,51.49,54.84,51.445,53.5,107897,0
+ANIP.US,D,20181210,000000,53.33,55.41,51.0501,54.92,81151,0
+ANIP.US,D,20181211,000000,55.46,55.46,52.925,54.51,58715,0
+ANIP.US,D,20181212,000000,54.97,55.21,53.735,54.46,43082,0
+ANIP.US,D,20181213,000000,54.54,56.343,54.25,55.13,79987,0
+ANIP.US,D,20181214,000000,54.76,54.91,52.44,53.04,129368,0
+ANIP.US,D,20181217,000000,52.57,53.555,50.51,50.96,110164,0
+ANIP.US,D,20181218,000000,51.26,51.33,47.72,47.9,79248,0
+ANIP.US,D,20181219,000000,48.13,48.45,44.8,45.47,125840,0
+ANIP.US,D,20181220,000000,45.37,46.03,43.65,43.74,108933,0
+ANIP.US,D,20181221,000000,43.91,44.17,40.995,41.17,218333,0
+ANIP.US,D,20181224,000000,40.57,42.54,36.92,41.76,48612,0
+ANIP.US,D,20181226,000000,42,43.11,41.14,43.05,86925,0
+ANIP.US,D,20181227,000000,42.46,43.97,42,42.96,92861,0
+ANIP.US,D,20181228,000000,42.87,44.8,41.58,43.87,69111,0
+ANIP.US,D,20181231,000000,43.69,45.19,41.7095,45.02,111533,0
+ANIP.US,D,20190102,000000,44.42,45.83,44.4,45.83,73432,0
+ANIP.US,D,20190103,000000,45.98,47.07,45.14,46.71,114245,0
+ANIP.US,D,20190104,000000,47.27,48.88,47.14,48.82,41689,0
+ANIP.US,D,20190107,000000,49.11,50.6499,47.77,50.56,112683,0
+ANIP.US,D,20190108,000000,50.93,52.9,50.9,51.58,102574,0
+ANIP.US,D,20190109,000000,51.66,53.27,51.66,52.65,62117,0
+ANIP.US,D,20190110,000000,52.37,52.91,51.5901,52.52,42361,0
+ANIP.US,D,20190111,000000,52.5,53.34,52.1188,53,49871,0
+ANIP.US,D,20190114,000000,52.95,54.0463,52.73,53,59287,0
+ANIP.US,D,20190115,000000,53.01,53.93,52.38,53.17,34387,0
+ANIP.US,D,20190116,000000,53.2,54.63,53.2,54.1,88990,0
+ANIP.US,D,20190117,000000,53.77,55.06,53.76,54.03,80923,0
+ANIP.US,D,20190118,000000,54.18,54.8799,53.17,54.67,48991,0
+ANIP.US,D,20190122,000000,54.5,54.5,52.7,52.9,68232,0
+ANIP.US,D,20190123,000000,52.89,53.89,51.89,53.63,69820,0
+ANIP.US,D,20190124,000000,53.63,53.805,52.71,53.19,31490,0
+ANIP.US,D,20190125,000000,53.49,54.5207,52.86,53.51,35525,0
+ANIP.US,D,20190128,000000,53.04,53.845,52.6,52.94,29676,0
+ANIP.US,D,20190129,000000,52.1,53.5,52.1,52.69,21252,0
+ANIP.US,D,20190130,000000,52.79,54.65,52.79,54.23,63023,0
+ANIP.US,D,20190131,000000,54.24,55.76,53.41,53.74,64041,0
+ANIP.US,D,20190201,000000,53.63,54.66,53.5505,54.22,63055,0
+ANIP.US,D,20190204,000000,54.15,56.44,53.6103,56.42,72940,0
+ANIP.US,D,20190205,000000,56.54,57.57,56.54,57.24,83275,0
+ANIP.US,D,20190206,000000,57.24,57.78,56.72,57.27,35335,0
+ANIP.US,D,20190207,000000,57.02,57.41,54.72,55.54,61965,0
+ANIP.US,D,20190208,000000,55.36,56.08,54.83,55.86,44018,0
+ANIP.US,D,20190211,000000,55.99,56.37,55.37,56.29,34099,0
+ANIP.US,D,20190212,000000,56.38,58.04,56.05,57.99,87900,0
+ANIP.US,D,20190213,000000,57.84,59.1,56.77,58.62,45908,0
+ANIP.US,D,20190214,000000,58.42,59.93,58.23,58.84,76569,0
+ANIP.US,D,20190215,000000,59.05,60.92,58.89,60.9,83101,0
+ANIP.US,D,20190219,000000,60.43,61.35,59.8,60.73,80325,0
+ANIP.US,D,20190220,000000,60.74,61.19,58.5401,60.85,86806,0
+ANIP.US,D,20190221,000000,60.55,61.76,59.63,60.58,78180,0
+ANIP.US,D,20190222,000000,60.59,61.23,59.835,60.36,67737,0
+ANIP.US,D,20190225,000000,60.57,60.89,59.615,60.78,47068,0
+ANIP.US,D,20190226,000000,60.79,61.1,59.86,61.1,95784,0
+ANIP.US,D,20190227,000000,64.58,65,60.49,64.71,179542,0
+ANIP.US,D,20190228,000000,64.71,67.58,64.4362,65.79,207413,0
+ANIP.US,D,20190301,000000,66.08,66.96,63.63,64.31,89405,0
+ANIP.US,D,20190304,000000,64.34,65.67,63.6,64.52,80025,0
+ANIP.US,D,20190305,000000,64.55,65.95,64.02,65.13,67670,0
+ANIP.US,D,20190306,000000,64.77,65.205,63.64,64.04,112013,0
+ANIP.US,D,20190307,000000,64.04,64.22,63.105,63.5,45211,0
+ANIP.US,D,20190308,000000,63.04,64.15,62.06,63.83,35786,0
+ANIP.US,D,20190311,000000,63.84,65.84,63.72,65.23,108175,0
+ANIP.US,D,20190312,000000,65.23,65.6775,63.63,64.21,74943,0
+ANIP.US,D,20190313,000000,64.46,64.86,63.98,64.31,40889,0
+ANIP.US,D,20190314,000000,64.31,64.8,63.61,63.74,23798,0
+ANIP.US,D,20190315,000000,63.89,64.51,63.205,63.49,92265,0
+ANIP.US,D,20190318,000000,63.25,64.015,62.67,63.39,62522,0
+ANIP.US,D,20190319,000000,63.49,64.35,63.005,63.31,45357,0
+ANIP.US,D,20190320,000000,63.2,65.935,63.2,64.45,79545,0
+ANIP.US,D,20190321,000000,64.02,66.505,64.02,64.42,52296,0
+ANIP.US,D,20190322,000000,64.08,66.92,63.52,65.97,159385,0
+ANIP.US,D,20190325,000000,65.97,66.81,65.42,66.64,63725,0
+ANIP.US,D,20190326,000000,68.01,69.85,66.94,68.01,142620,0
+ANIP.US,D,20190327,000000,67.72,67.9,66,66.39,138374,0
+ANIP.US,D,20190328,000000,66.77,68.8,66.5601,67.76,111894,0
+ANIP.US,D,20190329,000000,68.35,71,68.35,70.54,230260,0
+ANIP.US,D,20190401,000000,71.07,71.39,69.86,70.18,92209,0
+ANIP.US,D,20190402,000000,70.29,70.635,68.27,69.54,102558,0
+ANIP.US,D,20190403,000000,70.16,70.48,69.46,69.86,64747,0
+ANIP.US,D,20190404,000000,69.84,71.25,69.594,70.48,82802,0
+ANIP.US,D,20190405,000000,70.32,71.36,70,70.5,71647,0
+ANIP.US,D,20190408,000000,70.53,70.785,69.55,69.84,87340,0
+ANIP.US,D,20190409,000000,69.72,70.04,68.94,69.09,111613,0
+ANIP.US,D,20190410,000000,69.5,70.3999,68.89,69.15,47970,0
+ANIP.US,D,20190411,000000,69.36,69.36,67.31,68.27,63101,0
+ANIP.US,D,20190412,000000,68.6,69.5,67.92,69.29,71732,0
+ANIP.US,D,20190415,000000,69.36,70.595,67.62,68.45,82344,0
+ANIP.US,D,20190416,000000,68.68,69.55,67.9,68.6,67584,0
+ANIP.US,D,20190417,000000,69.06,69.1,64.79,69,176279,0
+ANIP.US,D,20190418,000000,69.09,70.75,68.24,68.88,108058,0
+ANIP.US,D,20190422,000000,68.34,69.59,67.5176,68.81,65761,0
+ANIP.US,D,20190423,000000,68.64,70.35,68.07,69.64,86666,0
+ANIP.US,D,20190424,000000,69.54,70.59,69.01,70,88338,0
+ANIP.US,D,20190425,000000,69.77,70.47,68.3619,69.66,79621,0
+ANIP.US,D,20190426,000000,69.79,71.55,68.54,70.77,118748,0
+ANIP.US,D,20190429,000000,70.45,71.67,69.755,70.9,83525,0
+ANIP.US,D,20190430,000000,70.87,71,69.3989,70.98,148803,0
+ANIP.US,D,20190501,000000,71,71,69.16,70.24,108534,0
+ANIP.US,D,20190502,000000,69.55,70.975,69.55,70.61,54894,0
+ANIP.US,D,20190503,000000,71.01,72.45,70.57,71.43,82589,0
+ANIP.US,D,20190506,000000,70.66,72.79,70.53,72.69,96958,0
+ANIP.US,D,20190507,000000,72.16,72.78,69.9,70.76,116054,0
+ANIP.US,D,20190508,000000,70.95,71.51,69.35,71,148737,0
+ANIP.US,D,20190509,000000,73.15,73.5,68.3101,73.17,253597,0
+ANIP.US,D,20190510,000000,66.1,74,66.0001,73.19,176879,0
+ANIP.US,D,20190513,000000,72.44,72.44,69.19,70.55,253694,0
+ANIP.US,D,20190514,000000,70.52,70.9,69.65,69.77,118703,0
+ANIP.US,D,20190515,000000,69.29,69.73,68.4775,69.14,145438,0
+ANIP.US,D,20190516,000000,69.71,71.42,69.58,70.38,160234,0
+ANIP.US,D,20190517,000000,69.92,71.45,69.36,69.92,125291,0
+ANIP.US,D,20190520,000000,69.46,70.14,68.695,69.26,79844,0
+ANIP.US,D,20190521,000000,69.54,70.13,68.78,69.22,131260,0
+ANIP.US,D,20190522,000000,69.23,69.95,67.86,69.57,74003,0
+ANIP.US,D,20190523,000000,69.16,70.09,67.74,68.43,137525,0
+ANIP.US,D,20190524,000000,68.8,69.5052,67.83,68.47,97384,0
+ANIP.US,D,20190528,000000,68.6,69.69,68.34,68.35,79262,0
+ANIP.US,D,20190529,000000,67.9,68.15,66.655,67.98,101383,0
+ANIP.US,D,20190530,000000,68.42,69.05,67.495,67.77,125933,0
+ANIP.US,D,20190531,000000,67.65,72.25,67.44,69.66,234496,0
+ANIP.US,D,20190603,000000,69.66,71.5,68.87,70.53,183355,0
+ANIP.US,D,20190604,000000,71.13,72.43,70.99,71.55,419821,0
+ANIP.US,D,20190605,000000,71.93,72.175,70.765,71.12,135945,0
+ANIP.US,D,20190606,000000,71.05,71.465,69.49,69.97,120217,0
+ANIP.US,D,20190607,000000,70.33,71.66,69.8,70.77,193869,0
+ANIP.US,D,20190610,000000,71.09,71.6,70.265,70.51,118613,0
+ANIP.US,D,20190611,000000,70.72,71.05,68.88,69.68,167153,0
+ANIP.US,D,20190612,000000,69.39,71.54,69.39,70.83,97466,0
+ANIP.US,D,20190613,000000,70.91,72.25,70.91,71.25,99816,0
+ANIP.US,D,20190614,000000,71.34,71.63,69.91,70.54,116735,0
+ANIP.US,D,20190617,000000,70.68,73.87,70.68,72.5,139278,0
+ANIP.US,D,20190618,000000,73,74.82,72.41,73.96,204555,0
+ANIP.US,D,20190619,000000,74.48,74.71,73.67,74.39,175112,0
+ANIP.US,D,20190620,000000,74.49,78.35,74.49,77.64,316120,0
+ANIP.US,D,20190621,000000,77.56,77.6,75.31,77.05,178622,0
+ANIP.US,D,20190624,000000,76.84,77.59,76.09,76.89,145910,0
+ANIP.US,D,20190625,000000,77.07,78.55,76.39,77.94,180841,0
+ANIP.US,D,20190626,000000,78.07,80.3,77.07,78.42,200179,0
+ANIP.US,D,20190627,000000,78.58,80.26,78.47,79.47,136187,0
+ANIP.US,D,20190628,000000,79.62,83.33,79.07,82.2,364021,0
+ANIP.US,D,20190701,000000,83,83.765,80.07,82.71,251087,0
+ANIP.US,D,20190702,000000,83.43,84.1,82.54,83.94,181064,0
+ANIP.US,D,20190703,000000,84.1,84.1,82.97,83.56,62696,0
+ANIP.US,D,20190705,000000,83.29,83.72,82.22,83.43,95481,0
+ANIP.US,D,20190708,000000,83.5,83.6,81.5,82.74,217844,0
+ANIP.US,D,20190709,000000,82.31,83.28,81.51,82.21,189117,0
+ANIP.US,D,20190710,000000,82.34,82.48,80.23,80.99,104733,0
+ANIP.US,D,20190711,000000,81.18,81.6385,78.97,79.88,159854,0
+ANIP.US,D,20190712,000000,79.86,82.49,79.43,81.36,281398,0
+ANIP.US,D,20190715,000000,81.94,82.541,79.49,80.8,102622,0
+ANIP.US,D,20190716,000000,80.8,81.58,80.15,81,69936,0
+ANIP.US,D,20190717,000000,81.02,81.47,79.66,80.8,72230,0
+ANIP.US,D,20190718,000000,80.78,81.88,80.32,81,71364,0
+ANIP.US,D,20190719,000000,80.81,81.385,79.84,80.75,80862,0
+ANIP.US,D,20190722,000000,80.97,81.88,80.25,81.25,127513,0
+ANIP.US,D,20190723,000000,81.36,81.6,80.26,81.41,97877,0
+ANIP.US,D,20190724,000000,81.31,84.07,80.43,83.16,100032,0
+ANIP.US,D,20190725,000000,83.17,83.44,81.73,82.56,123781,0
+ANIP.US,D,20190726,000000,82.6,85.15,82.58,84.26,101379,0
+ANIP.US,D,20190729,000000,84.56,85.23,82.96,84.74,106639,0
+ANIP.US,D,20190730,000000,84.11,85.8373,83.856,85.39,131492,0
+ANIP.US,D,20190731,000000,85.38,86.96,84.15,84.59,179580,0
+ANIP.US,D,20190801,000000,84.7,85.38,83.1,84.48,101793,0
+ANIP.US,D,20190802,000000,83.78,85.1,83.12,84.33,81272,0
+ANIP.US,D,20190805,000000,82.92,83.47,80.56,82.54,117801,0
+ANIP.US,D,20190806,000000,82.79,84.1574,81.49,82.56,149033,0
+ANIP.US,D,20190807,000000,76.53,76.53,63.73,72.62,506945,0
+ANIP.US,D,20190808,000000,71.21,74.06,69.07,73.67,171401,0
+ANIP.US,D,20190809,000000,73.36,73.49,70.83,71.53,170123,0
+ANIP.US,D,20190812,000000,71.22,72.64,70.58,71.28,152213,0
+ANIP.US,D,20190813,000000,70.78,73.45,70.78,72.05,228529,0
+ANIP.US,D,20190814,000000,71.44,72.35,67.93,70.31,187077,0
+ANIP.US,D,20190815,000000,70.35,70.81,66.46,67.09,292181,0
+ANIP.US,D,20190816,000000,66.89,68.71,66.703,68.54,161143,0
+ANIP.US,D,20190819,000000,68.97,69.05,67.41,67.54,209995,0
+ANIP.US,D,20190820,000000,67.44,68.88,67.23,67.36,126663,0
+ANIP.US,D,20190821,000000,67.78,68.745,66.82,67.07,133119,0
+ANIP.US,D,20190822,000000,67.28,67.68,66.09,66.35,151510,0
+ANIP.US,D,20190823,000000,66.16,67.08,64.3807,64.7,171190,0
+ANIP.US,D,20190826,000000,65.14,66.37,64.73,65.56,180058,0
+ANIP.US,D,20190827,000000,65.91,66.1,64.463,65,189567,0
+ANIP.US,D,20190828,000000,64.87,66.81,64.6,65.84,114396,0
+ANIP.US,D,20190829,000000,66.27,66.7,65.83,66.04,74325,0
+ANIP.US,D,20190830,000000,66.04,66.45,65.03,65.5,91012,0
+ANIP.US,D,20190903,000000,65.08,65.95,64.36,64.87,132306,0
+ANIP.US,D,20190904,000000,65.33,65.56,64.51,64.8,99221,0
+ANIP.US,D,20190905,000000,65.09,66.44,64.26,65.09,116040,0
+ANIP.US,D,20190906,000000,65.23,66.507,64.92,65.23,105842,0
+ANIP.US,D,20190909,000000,65.25,69.09,64.98,66.63,277160,0
+ANIP.US,D,20190910,000000,66.69,69.56,66.1,69.04,229172,0
+ANIP.US,D,20190911,000000,69.15,70,67.285,69.64,288699,0
+ANIP.US,D,20190912,000000,70.15,73.64,69.07,72.48,272942,0
+ANIP.US,D,20190913,000000,73.06,77.46,71.57,76.53,319179,0
+ANIP.US,D,20190916,000000,76.14,77.24,71.91,72.86,372782,0
+ANIP.US,D,20190917,000000,72.86,74.96,72.25,73.93,131624,0
+ANIP.US,D,20190918,000000,73.85,74.24,70.46,73.09,191768,0
+ANIP.US,D,20190919,000000,73.2,74.34,72.08,72.69,108268,0
+ANIP.US,D,20190920,000000,72.61,74.05,71.98,72.42,272202,0
+ANIP.US,D,20190923,000000,72.28,72.875,70.95,72.25,131400,0
+ANIP.US,D,20190924,000000,72.64,73.09,70.95,72.13,87805,0
+ANIP.US,D,20190925,000000,71.8,73.29,71.13,72.4,72016,0
+ANIP.US,D,20190926,000000,72.34,73,71.73,72.71,114783,0
+ANIP.US,D,20190927,000000,72.91,74.2915,71.84,72.37,92508,0
+ANIP.US,D,20190930,000000,72.46,74.26,72.46,72.88,115918,0
+ANIP.US,D,20191001,000000,72.55,74.44,72.095,72.38,100323,0
+ANIP.US,D,20191002,000000,72.07,73.585,71.4,72.73,107772,0
+ANIP.US,D,20191003,000000,72.68,73.76,71.12,73.12,140062,0
+ANIP.US,D,20191004,000000,73.19,74.1,71.945,73.4,61170,0
+ANIP.US,D,20191007,000000,73.96,74.33,72.845,73.44,114919,0
+ANIP.US,D,20191008,000000,72.8,73.8,71.66,72.81,185821,0
+ANIP.US,D,20191009,000000,73.4,73.71,70.25,71.51,150721,0
+ANIP.US,D,20191010,000000,71.68,72.5,70.86,71.31,109154,0
+ANIP.US,D,20191011,000000,71.72,72.79,70.55,71.56,118841,0
+ANIP.US,D,20191014,000000,71.3,71.425,69.13,71.06,102640,0
+ANIP.US,D,20191015,000000,71.3,74,69.59,71.89,189364,0
+ANIP.US,D,20191016,000000,72.15,73.985,71.39,72.39,202017,0
+ANIP.US,D,20191017,000000,72.84,73.55,71.75,73.39,178340,0
+ANIP.US,D,20191018,000000,73.4,75.27,73.4,74.59,141244,0
+ANIP.US,D,20191021,000000,75.02,76,74.13,75.88,171366,0
+ANIP.US,D,20191022,000000,76.29,78.42,76.01,78.13,107047,0
+ANIP.US,D,20191023,000000,78.09,79.15,77.87,78.2,134275,0
+ANIP.US,D,20191024,000000,78.19,78.87,77.12,77.63,176220,0
+ANIP.US,D,20191025,000000,77.36,79.19,77.36,78.07,142515,0
+ANIP.US,D,20191028,000000,78.44,80.09,78.09,78.73,194250,0
+ANIP.US,D,20191029,000000,78.65,79.3,77.81,78.43,168293,0
+ANIP.US,D,20191030,000000,78.44,78.86,77.2854,78.11,209985,0
+ANIP.US,D,20191031,000000,78.08,79,77.32,78.11,292050,0
+ANIP.US,D,20191101,000000,78.45,79.49,77.95,78.48,192988,0
+ANIP.US,D,20191104,000000,78.98,80.87,78.62,79.83,188137,0
+ANIP.US,D,20191105,000000,79.82,80.16,78.7,78.91,226178,0
+ANIP.US,D,20191106,000000,68.51,75.75,59.6305,60.17,1531948,0
+ANIP.US,D,20191107,000000,59.53,61.71,57.0257,61.43,529940,0
+ANIP.US,D,20191108,000000,61.25,61.89,57.16,57.38,388959,0
+ANIP.US,D,20191111,000000,58.3,58.63,55.62,57.36,379591,0
+ANIP.US,D,20191112,000000,57.58,59.0701,57.23,57.95,232673,0
+ANIP.US,D,20191113,000000,57.44,57.44,56,56.72,121814,0
+ANIP.US,D,20191114,000000,56.86,56.87,55.52,55.65,67664,0
+ANIP.US,D,20191115,000000,56.03,56.03,54.63,55.74,173599,0
+ANIP.US,D,20191118,000000,55.43,56.1752,54.99,56.08,90175,0
+ANIP.US,D,20191119,000000,56.06,57.49,55.95,56.56,75239,0
+ANIP.US,D,20191120,000000,56.7,58.2,56.41,57.06,121491,0
+ANIP.US,D,20191121,000000,58,58.14,57.16,57.39,161656,0
+ANIP.US,D,20191122,000000,57.42,57.93,56.935,57.62,70027,0
+ANIP.US,D,20191125,000000,57.78,60.7,57.78,59.27,147715,0
+ANIP.US,D,20191126,000000,59.41,60.21,58.43,58.68,96137,0
+ANIP.US,D,20191127,000000,58.68,60.5,58.68,59.94,94322,0
+ANIP.US,D,20191129,000000,60.41,62.12,60.095,61.62,110780,0
+ANIP.US,D,20191202,000000,61.83,61.83,59.73,60.05,161232,0
+ANIP.US,D,20191203,000000,59.59,60.93,58.5125,59.53,412855,0
+ANIP.US,D,20191204,000000,59.75,60.2,58.83,60.08,130463,0
+ANIP.US,D,20191205,000000,59.97,60.26,58.64,58.69,113538,0
+ANIP.US,D,20191206,000000,58.7,59.995,58.7,59.41,116476,0
+ANIP.US,D,20191209,000000,59.64,61.24,59.25,61.13,161713,0
+ANIP.US,D,20191210,000000,61.14,62.33,60.94,61.29,88615,0
+ANIP.US,D,20191211,000000,61.5,61.555,60.27,60.49,63499,0
+ANIP.US,D,20191212,000000,60.34,62.1153,59.865,61.96,146062,0
+ANIP.US,D,20191213,000000,61.88,62,60.62,61.09,61006,0
+ANIP.US,D,20191216,000000,61.3,63.62,61.3,62.98,108815,0
+ANIP.US,D,20191217,000000,62.81,64.215,62.44,63.28,119657,0
+ANIP.US,D,20191218,000000,63.24,64.235,62.5,64.01,85983,0
+ANIP.US,D,20191219,000000,63.82,65,63.75,64.99,75351,0
+ANIP.US,D,20191220,000000,65,65,63.57,63.81,181958,0
+ANIP.US,D,20191223,000000,64.02,64.9,63.58,63.84,67642,0
+ANIP.US,D,20191224,000000,63.87,64.6,63.57,64.6,28795,0
+ANIP.US,D,20191226,000000,64.72,64.72,63.13,63.5,71054,0
+ANIP.US,D,20191227,000000,63.86,63.86,61.05,61.33,74892,0
+ANIP.US,D,20191230,000000,61.45,61.57,60.51,61.19,59691,0
+ANIP.US,D,20191231,000000,61.06,62.14,60.65,61.67,55675,0
+ANIP.US,D,20200102,000000,62.2,62.2,59.59,60.07,100990,0
+ANIP.US,D,20200103,000000,59.53,60.58,59.49,60.15,64842,0
+ANIP.US,D,20200106,000000,59.51,59.52,57.62,57.76,90058,0
+ANIP.US,D,20200107,000000,57.76,58.45,54.29,54.82,127596,0
+ANIP.US,D,20200108,000000,54.95,55.39,53.545,53.7,138459,0
+ANIP.US,D,20200109,000000,54.11,55.98,53.86,55.6,143361,0
+ANIP.US,D,20200110,000000,55.9,58.46,55.8277,57.07,111830,0
+ANIP.US,D,20200113,000000,57.67,58.285,56.6,56.69,62605,0
+ANIP.US,D,20200114,000000,54.69,58.145,54.69,57.96,90814,0
+ANIP.US,D,20200115,000000,57.85,59.7,57.62,59.55,69529,0
+ANIP.US,D,20200116,000000,60.01,61.6,59.82,61.15,72642,0
+ANIP.US,D,20200117,000000,61.58,61.72,60.6,61.27,83210,0
+ANIP.US,D,20200121,000000,61.21,61.93,60.4,60.8,54574,0
+ANIP.US,D,20200122,000000,60.8,62.16,59.78,61.94,57293,0
+ANIP.US,D,20200123,000000,61.78,62.34,60.734,61.66,95252,0
+ANIP.US,D,20200124,000000,61.65,61.82,60.75,61.5,85753,0
+ANIP.US,D,20200127,000000,60.5,61.5,60.03,60.89,80018,0
+ANIP.US,D,20200128,000000,61.19,61.69,60.75,61.36,40285,0
+ANIP.US,D,20200129,000000,61.36,62.27,61.07,61.41,64887,0
+ANIP.US,D,20200130,000000,60.84,61.458,60.84,61.24,39217,0
+ANIP.US,D,20200131,000000,60.94,62.37,60.94,62,59554,0
+ANIP.US,D,20200203,000000,62.68,62.95,61.63,62.54,67155,0
+ANIP.US,D,20200204,000000,63.14,64.08,62.15,62.37,55835,0
+ANIP.US,D,20200205,000000,62.73,63.66,62.69,63.04,93019,0
+ANIP.US,D,20200206,000000,63.4,68.19,63.37,67.14,128537,0
+ANIP.US,D,20200207,000000,66.66,66.66,64.46,64.89,64744,0
+ANIP.US,D,20200210,000000,64.86,66.68,64.86,66.01,51884,0
+ANIP.US,D,20200211,000000,66.55,66.55,65.4031,65.64,47844,0
+ANIP.US,D,20200212,000000,65.97,66.85,65.08,65.65,77162,0
+ANIP.US,D,20200213,000000,65.35,65.95,64.7391,65.47,30596,0
+ANIP.US,D,20200214,000000,65.44,66.38,65.205,65.66,31515,0
+ANIP.US,D,20200218,000000,65.39,65.69,64.361,64.785,53724,0
+ANIP.US,D,20200219,000000,64.87,64.87,62.77,62.8,72499,0
+ANIP.US,D,20200220,000000,62.54,62.61,60.22,60.91,44115,0
+ANIP.US,D,20200221,000000,60.91,62.44,60.66,61.44,41911,0
+ANIP.US,D,20200224,000000,60.01,61.34,58,58.73,76678,0
+ANIP.US,D,20200225,000000,59.05,59.05,57.53,57.71,67230,0
+ANIP.US,D,20200226,000000,57.86,59.5,57.6441,59.33,60934,0
+ANIP.US,D,20200227,000000,56.93,56.93,47.1,48.245,194198,0
+ANIP.US,D,20200228,000000,46.35,48.59,45,48.01,215816,0
+ANIP.US,D,20200302,000000,48.0577,48.45,43.3,44.26,203846,0
+ANIP.US,D,20200303,000000,43.39,45.8,43,44.96,237654,0
+ANIP.US,D,20200304,000000,45.39,46.97,44.27,46.73,150100,0
+ANIP.US,D,20200305,000000,45.9,45.9,42.545,43.3,112662,0
+ANIP.US,D,20200306,000000,43,44.55,41.56,42.92,185714,0
+ANIP.US,D,20200309,000000,40.43,41.84,39.03,40.17,117826,0
+ANIP.US,D,20200310,000000,40.95,41.4602,38.16,40.12,93376,0
+ANIP.US,D,20200311,000000,39.05,39.41,37.2,38.3,91226,0
+ANIP.US,D,20200312,000000,35.73,35.83,32.87,35.01,148277,0
+ANIP.US,D,20200313,000000,35.26,36.91,32.28,35.94,187672,0
+ANIP.US,D,20200316,000000,32.23,33.2399,28.28,30.35,133272,0
+ANIP.US,D,20200317,000000,30.59,40.94,28.85,40.94,155759,0
+ANIP.US,D,20200318,000000,38.18,40.52,35.96,38.4,146036,0
+ANIP.US,D,20200319,000000,38.39,42.55,38,41.98,126035,0
+ANIP.US,D,20200320,000000,42.06,44.1,36.69,36.95,178810,0
+ANIP.US,D,20200323,000000,37.31,40.41,34.02,35.06,179188,0
+ANIP.US,D,20200324,000000,37.61,45.2,36.6,43.55,103826,0
+ANIP.US,D,20200325,000000,43.85,44.37,38.87,39.93,116561,0
+ANIP.US,D,20200326,000000,40.5,44.55,39.2,40.67,109453,0
+ANIP.US,D,20200327,000000,39.32,41.01,36.91,37.76,93132,0
+ANIP.US,D,20200330,000000,38.07,41.39,37.71,40.55,96271,0
+ANIP.US,D,20200331,000000,40.06,41.94,38.93,40.74,113570,0
+ANIP.US,D,20200401,000000,40.24,40.65,37.09,37.77,71949,0
+ANIP.US,D,20200402,000000,37.6,38.955,36.17,38.74,48624,0
+ANIP.US,D,20200403,000000,38.8,41.17,36.8,38.22,42468,0
+ANIP.US,D,20200406,000000,40,43.5273,38.387,43.22,92289,0
+ANIP.US,D,20200407,000000,45.16,45.16,43.55,43.93,61959,0
+ANIP.US,D,20200408,000000,45.37,45.37,43.01,44.17,81860,0
+ANIP.US,D,20200409,000000,44.94,47.24,44.94,47.21,54232,0
+ANIP.US,D,20200413,000000,48,50.54,45.48,50.1,74399,0
+ANIP.US,D,20200414,000000,50.16,52.2167,45.15,45.6,172608,0
+ANIP.US,D,20200415,000000,43.54,44.24,41.97,42.87,137952,0
+ANIP.US,D,20200416,000000,43.61,44.205,42,42.78,77852,0
+ANIP.US,D,20200417,000000,44.57,45.202,42.8,43.13,49348,0
+ANIP.US,D,20200420,000000,43,44.96,42.51,43.64,55169,0
+ANIP.US,D,20200421,000000,42.34,42.34,40.73,41.83,42389,0
+ANIP.US,D,20200422,000000,42.43,42.43,41.59,41.83,38621,0
+ANIP.US,D,20200423,000000,42.18,43.42,41.4294,41.92,46620,0
+ANIP.US,D,20200424,000000,42.12,43.255,41.5051,41.77,97476,0
+ANIP.US,D,20200427,000000,42.55,46.11,41.09,45.51,91152,0
+ANIP.US,D,20200428,000000,46.78,48.45,43,45.9,54310,0
+ANIP.US,D,20200429,000000,44.84,44.84,40.7,42,299478,0
+ANIP.US,D,20200430,000000,40.91,42.76,39.5001,40.01,90879,0
+ANIP.US,D,20200501,000000,39.22,39.46,37.99,38.79,84630,0
+ANIP.US,D,20200504,000000,38.75,40.62,38.44,38.97,88141,0
+ANIP.US,D,20200505,000000,39.6,40.7755,37.57,38.21,84523,0
+ANIP.US,D,20200506,000000,38.08,38.69,36.4,36.96,98621,0
+ANIP.US,D,20200507,000000,40.62,40.62,33.38,34.06,307012,0
+ANIP.US,D,20200508,000000,33.98,35.88,33.98,34.38,209512,0
+ANIP.US,D,20200511,000000,33.88,34.81,32.8198,34.8,125621,0
+ANIP.US,D,20200512,000000,34.79,35.44,32.34,32.5,160522,0
+ANIP.US,D,20200513,000000,32.26,32.66,30.64,31.17,135972,0
+ANIP.US,D,20200514,000000,30.61,30.61,29.36,30.23,69155,0
+ANIP.US,D,20200515,000000,29.96,31.738,29.56,31.02,85920,0
+ANIP.US,D,20200518,000000,32.19,34.71,31.83,32.99,162230,0
+ANIP.US,D,20200519,000000,33.06,33.53,31.15,31.15,107523,0
+ANIP.US,D,20200520,000000,31.59,31.59,29.67,31.5,108726,0
+ANIP.US,D,20200521,000000,31.65,32.2,31.02,31.68,83948,0
+ANIP.US,D,20200522,000000,31.75,31.75,30.78,31.57,71395,0
+ANIP.US,D,20200526,000000,32.18,32.76,31.27,31.39,184423,0
+ANIP.US,D,20200527,000000,31.99,32.1376,30.8,31.61,132135,0
+ANIP.US,D,20200528,000000,32.14,32.91,31.38,31.79,133057,0
+ANIP.US,D,20200529,000000,31.04,31.2,30,31.06,177490,0
+ANIP.US,D,20200601,000000,30.94,32.08,30.705,31.33,149665,0
+ANIP.US,D,20200602,000000,31.57,31.7853,29.69,30.28,459609,0
+ANIP.US,D,20200603,000000,30.56,31.7623,29.93,30.08,242010,0
+ANIP.US,D,20200604,000000,29.87,31.99,29.7,31.01,165664,0
+ANIP.US,D,20200605,000000,32.04,32.91,31.55,32.17,235304,0
+ANIP.US,D,20200608,000000,32.85,35.44,32.5,34.88,181645,0
+ANIP.US,D,20200609,000000,34.75,34.75,33.06,33.5,221852,0
+ANIP.US,D,20200610,000000,33.63,36.59,33.04,34.75,184780,0
+ANIP.US,D,20200611,000000,33.43,33.7,30.74,31.31,188173,0
+ANIP.US,D,20200612,000000,32.23,32.951,30.1,31.31,170485,0
+ANIP.US,D,20200615,000000,30.26,31.37,30.11,31.2,115146,0
+ANIP.US,D,20200616,000000,32.0301,32.7,30.85,31.59,158319,0
+ANIP.US,D,20200617,000000,31.5,31.5,30.44,30.48,90215,0
+ANIP.US,D,20200618,000000,30.25,30.43,29.38,30.16,122919,0
+ANIP.US,D,20200619,000000,30.64,30.64,29.51,29.93,207430,0
+ANIP.US,D,20200622,000000,29.98,30.8495,29.64,30.57,135065,0
+ANIP.US,D,20200623,000000,31.07,31.99,30.02,30.81,169501,0
+ANIP.US,D,20200624,000000,30.26,30.71,29.93,30.08,118255,0
+ANIP.US,D,20200625,000000,30.01,31.54,29.7,31.49,116271,0
+ANIP.US,D,20200626,000000,31,31.01,29.81,30.47,271321,0
+ANIP.US,D,20200629,000000,30.89,31.21,30,31.2,145006,0
+ANIP.US,D,20200630,000000,30.89,32.48,30.89,32.34,96120,0
+ANIP.US,D,20200701,000000,32.35,32.8899,31.57,31.88,96978,0
+ANIP.US,D,20200702,000000,32.27,32.27,30.62,30.89,106559,0
+ANIP.US,D,20200706,000000,31.74,31.79,30.9,31.34,60964,0
+ANIP.US,D,20200707,000000,31.02,31.49,30.54,30.63,62815,0
+ANIP.US,D,20200708,000000,30.83,30.83,28.59,29.07,111677,0
+ANIP.US,D,20200709,000000,29.05,29.05,26.38,26.38,213174,0
+ANIP.US,D,20200710,000000,26.33,27.44,25.2309,27.23,94203,0
+ANIP.US,D,20200713,000000,27.67,29.01,27.5,27.9,119947,0
+ANIP.US,D,20200714,000000,27.94,28.47,27.55,28.47,74351,0
+ANIP.US,D,20200715,000000,29.07,30.035,28.99,29.56,80395,0
+ANIP.US,D,20200716,000000,29.39,29.9199,29.085,29.76,73130,0
+ANIP.US,D,20200717,000000,29.81,30.64,29.76,30.03,115114,0
+ANIP.US,D,20200720,000000,30.01,30.13,29.24,29.38,90510,0
+ANIP.US,D,20200721,000000,29.76,30.3,29.45,29.59,164347,0
+ANIP.US,D,20200722,000000,29.46,29.8599,28.515,28.84,79558,0
+ANIP.US,D,20200723,000000,28.64,28.64,27.55,28.14,71839,0
+ANIP.US,D,20200724,000000,27.97,28.1529,26.365,26.51,124577,0
+ANIP.US,D,20200727,000000,26.64,28.39,26.23,28.37,88536,0
+ANIP.US,D,20200728,000000,28.22,29.06,27.71,28.65,73228,0
+ANIP.US,D,20200729,000000,28.64,29.785,28.41,29.58,95829,0
+ANIP.US,D,20200730,000000,29.11,30.35,29.11,30.3,84951,0
+ANIP.US,D,20200731,000000,30.15,30.15,28.81,29.61,97771,0
+ANIP.US,D,20200803,000000,29.56,29.86,28.42,29.86,88887,0
+ANIP.US,D,20200804,000000,29.67,31.31,29.43,30.84,101543,0
+ANIP.US,D,20200805,000000,30.92,31.29,29.71,31,245635,0
+ANIP.US,D,20200806,000000,30.51,31.42,29.23,29.5,119340,0
+ANIP.US,D,20200807,000000,29.22,30.6,29.035,30.37,73424,0
+ANIP.US,D,20200810,000000,30.47,33.385,30.4,33.07,108140,0
+ANIP.US,D,20200811,000000,33.3,34.23,30.85,31.21,111544,0
+ANIP.US,D,20200812,000000,31.78,31.955,31.3,31.63,89672,0
+ANIP.US,D,20200813,000000,32.725,34.08,32.05,33.1,122252,0
+ANIP.US,D,20200814,000000,32.84,33.07,31.91,32.4,66283,0
+ANIP.US,D,20200817,000000,32.03,32.03,30.68,31.65,124828,0
+ANIP.US,D,20200818,000000,31.35,31.87,31.27,31.56,72267,0
+ANIP.US,D,20200819,000000,31.57,32.34,31.22,32.03,51338,0
+ANIP.US,D,20200820,000000,31.56,32,31.29,31.92,60198,0
+ANIP.US,D,20200821,000000,31.6,31.62,30.69,31.24,49476,0
+ANIP.US,D,20200824,000000,31.51,32.16,30.9111,32.01,71851,0
+ANIP.US,D,20200825,000000,32.3,32.3,31.54,32,64995,0
+ANIP.US,D,20200826,000000,31.87,31.93,30.46,31.27,57699,0
+ANIP.US,D,20200827,000000,31.45,31.63,30.95,31.11,39084,0
+ANIP.US,D,20200828,000000,31.2,31.47,30.6413,31.26,76632,0
+ANIP.US,D,20200831,000000,31.05,31.86,30.92,31.36,69643,0
+ANIP.US,D,20200901,000000,31.28,31.28,29.98,30.56,110160,0
+ANIP.US,D,20200902,000000,30.52,31.46,29.82,31.28,83434,0
+ANIP.US,D,20200903,000000,31.16,31.535,29.84,29.93,78025,0
+ANIP.US,D,20200904,000000,30.33,30.33,28.14,29.15,53901,0
+ANIP.US,D,20200908,000000,28.82,29.62,28.58,29,68281,0
+ANIP.US,D,20200909,000000,29.36,29.36,28.05,28.64,57619,0
+ANIP.US,D,20200910,000000,28.82,28.82,27.68,27.68,71967,0
+ANIP.US,D,20200911,000000,28.01,28.05,27.45,27.62,49987,0
+ANIP.US,D,20200914,000000,28.04,28.58,27.4975,28.41,107567,0
+ANIP.US,D,20200915,000000,28.7,28.9467,28.3,28.35,61870,0
+ANIP.US,D,20200916,000000,28.47,29.67,28.45,29.49,58716,0
+ANIP.US,D,20200917,000000,29.13,30.01,29.13,29.84,45428,0
+ANIP.US,D,20200918,000000,30.25,30.48,29.79,30.36,165992,0
+ANIP.US,D,20200921,000000,29.49,29.49,27.515,28.23,88342,0
+ANIP.US,D,20200922,000000,28.46,28.67,27.7,28.29,67680,0
+ANIP.US,D,20200923,000000,28.36,28.89,27.31,28.13,105109,0
+ANIP.US,D,20200924,000000,27.85,27.85,26.72,26.86,68994,0
+ANIP.US,D,20200925,000000,26.62,27.68,26.62,27.25,59841,0
+ANIP.US,D,20200928,000000,27.55,28.24,27.55,27.72,55290,0
+ANIP.US,D,20200929,000000,27.64,28.52,27.64,28.24,69540,0
+ANIP.US,D,20200930,000000,28.34,29.02,28.15,28.21,61319,0
+ANIP.US,D,20201001,000000,28.45,28.7,28.21,28.39,57518,0
+ANIP.US,D,20201002,000000,27.91,28.96,27.6,28.59,68331,0
+ANIP.US,D,20201005,000000,28.88,29.4,28.77,29.13,47388,0
+ANIP.US,D,20201006,000000,29.24,29.64,28.66,29.03,63610,0
+ANIP.US,D,20201007,000000,29.11,29.33,28.02,29.14,85211,0
+ANIP.US,D,20201008,000000,29.5,30.33,29.5,30.19,67608,0
+ANIP.US,D,20201009,000000,30.5,31.2299,30.35,30.78,35350,0
+ANIP.US,D,20201012,000000,30.72,30.72,30.08,30.56,55193,0
+ANIP.US,D,20201013,000000,29.59,30.255,28.81,28.99,39092,0
+ANIP.US,D,20201014,000000,29.365,29.365,28.84,29,35134,0
+ANIP.US,D,20201015,000000,28.5,29.42,28.13,29.21,57019,0
+ANIP.US,D,20201016,000000,29.14,30.5,29.14,29.79,45116,0
+ANIP.US,D,20201019,000000,29.6,30.1965,28.895,29,34994,0
+ANIP.US,D,20201020,000000,29.27,29.27,27.61,27.95,79637,0
+ANIP.US,D,20201021,000000,27.9,28.01,27.25,27.29,41876,0
+ANIP.US,D,20201022,000000,27.48,27.928,26.78,27.72,54324,0
+ANIP.US,D,20201023,000000,27.68,29.21,27.68,28.95,49816,0
+ANIP.US,D,20201026,000000,28.59,28.66,28.07,28.51,35156,0
+ANIP.US,D,20201027,000000,28.47,28.47,27.54,27.79,70612,0
+ANIP.US,D,20201028,000000,27.24,27.805,26.62,27.32,57221,0
+ANIP.US,D,20201029,000000,27.11,27.11,26,26.32,61592,0
+ANIP.US,D,20201030,000000,26.07,26.36,25,25.49,52457,0
+ANIP.US,D,20201102,000000,25.95,27.56,25.8,27.5,67428,0
+ANIP.US,D,20201103,000000,27.84,28.4,27.37,28.11,105481,0
+ANIP.US,D,20201104,000000,27.87,28.605,27.06,28.17,87205,0
+ANIP.US,D,20201105,000000,28.19,29,26,26.66,158609,0
+ANIP.US,D,20201106,000000,26.8,27.2192,23.55,23.69,185735,0
+ANIP.US,D,20201109,000000,25.96,26.36,24.79,25.21,113518,0
+ANIP.US,D,20201110,000000,25.25,27.39,25.25,27.18,132241,0
+ANIP.US,D,20201111,000000,27.32,27.32,26.25,27.22,60125,0
+ANIP.US,D,20201112,000000,27.01,27.01,26.02,26.21,65624,0
+ANIP.US,D,20201113,000000,26.76,28,26.55,27.8,77928,0
+ANIP.US,D,20201116,000000,28.03,28.78,27.9,28.76,78103,0
+ANIP.US,D,20201117,000000,28.24,29.5,28.19,28.82,58490,0
+ANIP.US,D,20201118,000000,28.93,29.1388,28.12,28.15,46206,0
+ANIP.US,D,20201119,000000,28.01,28.01,27.16,27.86,34086,0
+ANIP.US,D,20201120,000000,27.58,28.1,27.2367,28.02,44416,0
+ANIP.US,D,20201123,000000,28.29,28.77,27.792,28.22,42617,0
+ANIP.US,D,20201124,000000,28.8,30.11,28.52,29.19,80149,0
+ANIP.US,D,20201125,000000,29.07,29.51,28.5,29.26,28995,0
+ANIP.US,D,20201127,000000,29.26,29.67,28.775,29.48,44615,0
+ANIP.US,D,20201130,000000,29.31,30.23,28.97,29.56,69868,0
+ANIP.US,D,20201201,000000,29.68,30.008,27.07,28.2,119430,0
+ANIP.US,D,20201202,000000,27.84,28.49,27.46,28.31,113917,0
+ANIP.US,D,20201203,000000,28.41,28.63,27.58,28.25,46163,0
+ANIP.US,D,20201204,000000,28.24,29.48,28.24,29.33,38364,0
+ANIP.US,D,20201207,000000,28.93,29.886,28.875,29.65,59198,0
+ANIP.US,D,20201208,000000,29.41,31.485,29.41,31.34,54265,0
+ANIP.US,D,20201209,000000,31.33,31.74,30.28,30.57,81234,0
+ANIP.US,D,20201210,000000,30.37,30.425,29.1503,29.7,32736,0
+ANIP.US,D,20201211,000000,29.45,30.31,29.14,29.93,36292,0
+ANIP.US,D,20201214,000000,30.21,31.05,29.78,29.95,51359,0
+ANIP.US,D,20201215,000000,30.15,30.95,29.28,30.93,70757,0
+ANIP.US,D,20201216,000000,30.96,31.215,30.08,30.76,62660,0
+ANIP.US,D,20201217,000000,31.03,31.7,30,31.47,46129,0
+ANIP.US,D,20201218,000000,30.475,32.89,30.475,31.17,294690,0
+ANIP.US,D,20201221,000000,30.39,30.77,29,29.61,93886,0
+ANIP.US,D,20201222,000000,29.61,29.61,28.9799,29.12,79344,0
+ANIP.US,D,20201223,000000,29.45,29.45,28.16,28.35,112576,0
+ANIP.US,D,20201224,000000,28.35,28.775,27.97,28,90234,0
+ANIP.US,D,20201228,000000,28,28.92,27.874,28.04,190071,0
+ANIP.US,D,20201229,000000,28.03,28.55,27.65,28.23,72306,0
+ANIP.US,D,20201230,000000,28.1,29,28.1,28.64,73921,0
+ANIP.US,D,20201231,000000,28.66,29.27,28,29.04,65242,0
+ANIP.US,D,20210104,000000,28.65,30.34,28.65,30.22,102886,0
+ANIP.US,D,20210105,000000,30.34,31.91,30.34,31.34,81522,0
+ANIP.US,D,20210106,000000,31.56,32.65,31.16,31.51,132826,0
+ANIP.US,D,20210107,000000,31.5,32.15,31.17,31.73,37457,0
+ANIP.US,D,20210108,000000,31.84,31.9364,29.66,31.31,77413,0
+ANIP.US,D,20210111,000000,30.86,32.0692,30.0509,31.58,35007,0
+ANIP.US,D,20210112,000000,31.68,32.29,31.49,31.96,33152,0
+ANIP.US,D,20210113,000000,31.1,32.17,31.1,31.81,48292,0
+ANIP.US,D,20210114,000000,32.05,32.72,31.9326,32.1,40687,0
+ANIP.US,D,20210115,000000,31.87,32.44,31.5,32.13,47641,0
+ANIP.US,D,20210119,000000,32.5,32.9,31.83,32.34,45572,0
+ANIP.US,D,20210120,000000,32.27,32.52,31.78,32.12,57696,0
+ANIP.US,D,20210121,000000,31.6,32.3732,31.5,31.76,57681,0
+ANIP.US,D,20210122,000000,31.53,32.24,31.2,32.09,52011,0
+ANIP.US,D,20210125,000000,32.02,32.82,31.65,32.14,51776,0
+ANIP.US,D,20210126,000000,32.42,32.42,31.86,32.06,32910,0
+ANIP.US,D,20210127,000000,31.31,31.5,30.38,30.83,59892,0
+ANIP.US,D,20210128,000000,31.255,31.255,29.3,29.52,77594,0
+ANIP.US,D,20210129,000000,29.9,29.9,27.92,28.54,72426,0
+ANIP.US,D,20210201,000000,28.4,30,28.15,29.96,53299,0
+ANIP.US,D,20210202,000000,30.66,31.245,30.265,30.89,60610,0
+ANIP.US,D,20210203,000000,30.95,31.49,29.77,30.36,41307,0
+ANIP.US,D,20210204,000000,30.59,30.66,29.84,30.46,41304,0
+ANIP.US,D,20210205,000000,31.045,31.045,29.86,30.71,32737,0
+ANIP.US,D,20210208,000000,31.31,31.67,31.04,31.38,34038,0
+ANIP.US,D,20210209,000000,31.37,31.9899,31.21,31.8,41353,0
+ANIP.US,D,20210210,000000,31.85,32.25,31.2929,31.81,43510,0
+ANIP.US,D,20210211,000000,31.92,32.1,31.1,31.26,38774,0
+ANIP.US,D,20210212,000000,31.01,31.64,30.02,31.49,50734,0
+ANIP.US,D,20210216,000000,32.27,32.88,31,31.68,46513,0
+ANIP.US,D,20210217,000000,31.6,31.7534,30.12,31,60812,0
+ANIP.US,D,20210218,000000,30.99,31.8,29.65,30.17,66988,0
+ANIP.US,D,20210219,000000,30.2,30.6999,29.96,30.24,31932,0
+ANIP.US,D,20210222,000000,30.2,30.74,29.94,30.2,34143,0
+ANIP.US,D,20210223,000000,30.23,30.25,28.69,29.13,58478,0
+ANIP.US,D,20210224,000000,29.42,29.79,28.89,29.78,73742,0
+ANIP.US,D,20210225,000000,29.78,30.35,29.05,29.6,55927,0
+ANIP.US,D,20210226,000000,29.84,30.16,28.69,29.1,79308,0
+ANIP.US,D,20210301,000000,29.76,30.76,29.02,30.05,43961,0
+ANIP.US,D,20210302,000000,30.09,30.36,29.34,29.57,30482,0
+ANIP.US,D,20210303,000000,29.56,29.81,29.1,29.23,36251,0
+ANIP.US,D,20210304,000000,30.42,30.42,28.26,28.4,52809,0
+ANIP.US,D,20210305,000000,28.74,29.61,28,29.5,51131,0
+ANIP.US,D,20210308,000000,29.89,30.56,29.305,30.34,43701,0
+ANIP.US,D,20210309,000000,30.88,31.11,29.0301,29.96,63837,0
+ANIP.US,D,20210310,000000,29.68,31.85,29.41,31.58,63101,0
+ANIP.US,D,20210311,000000,31.74,32.88,31.63,31.86,63198,0
+ANIP.US,D,20210312,000000,32.19,32.48,31.75,32.34,44001,0
+ANIP.US,D,20210315,000000,32.38,33.2805,32.12,33.01,52120,0
+ANIP.US,D,20210316,000000,33.04,33.25,32.14,33,41585,0
+ANIP.US,D,20210317,000000,32.435,33.54,32.435,32.97,44256,0
+ANIP.US,D,20210318,000000,33.39,35.14,32.92,33,97870,0
+ANIP.US,D,20210319,000000,32.96,34.5,32.96,34.33,128115,0
+ANIP.US,D,20210322,000000,34.31,35,33.35,33.7,40321,0
+ANIP.US,D,20210323,000000,33.29,33.745,32.01,32.01,51884,0
+ANIP.US,D,20210324,000000,32.33,32.695,31,31.07,94836,0
+ANIP.US,D,20210325,000000,32.555,32.555,30.952,31.41,60436,0
+ANIP.US,D,20210326,000000,32.11,32.8,31.73,32.68,45411,0
+ANIP.US,D,20210329,000000,32.47,33.38,32.265,32.66,62795,0
+ANIP.US,D,20210330,000000,32.57,33.57,32.3,32.94,46446,0
+ANIP.US,D,20210331,000000,33.14,36.39,33.14,36.14,161016,0
+ANIP.US,D,20210401,000000,36.14,36.76,33.71,34.03,74210,0
+ANIP.US,D,20210405,000000,34.38,34.6,32.74,33.74,94825,0
+ANIP.US,D,20210406,000000,33.74,34.1,33.4,33.69,44169,0
+ANIP.US,D,20210407,000000,33.61,33.61,32.01,32.13,86880,0
+ANIP.US,D,20210408,000000,32.42,32.73,31.38,31.96,66879,0
+ANIP.US,D,20210409,000000,32.04,32.32,31.53,31.86,27487,0
+ANIP.US,D,20210412,000000,32.25,32.455,31.3452,32.39,52791,0
+ANIP.US,D,20210413,000000,32.17,33.25,31.69,33.03,49817,0
+ANIP.US,D,20210414,000000,33.12,34.2,32.63,33.7,45317,0
+ANIP.US,D,20210415,000000,33.93,34.98,33.93,34.76,39357,0
+ANIP.US,D,20210416,000000,35.13,35.13,33.835,34.18,29925,0
+ANIP.US,D,20210419,000000,34.25,34.69,33.42,34.03,60015,0
+ANIP.US,D,20210420,000000,33.96,34.91,32.05,33.01,65672,0
+ANIP.US,D,20210421,000000,32.89,34.43,32.89,34.18,33757,0
+ANIP.US,D,20210422,000000,34.22,35,33.7163,33.99,38885,0
+ANIP.US,D,20210423,000000,33.99,34.27,32.89,32.95,43328,0
+ANIP.US,D,20210426,000000,32.225,33.8,32.225,32.81,80826,0
+ANIP.US,D,20210427,000000,33.13,33.448,32.34,32.48,68621,0
+ANIP.US,D,20210428,000000,32.24,33.26,32.24,33.07,32327,0
+ANIP.US,D,20210429,000000,32.495,33.8176,32.495,33.35,31199,0
+ANIP.US,D,20210430,000000,33.01,33.54,32.43,33.28,58505,0
+ANIP.US,D,20210503,000000,33.53,34.71,32.9083,34.46,68015,0
+ANIP.US,D,20210504,000000,34.24,34.9058,33.68,34.2,23333,0
+ANIP.US,D,20210505,000000,34.28,35.125,33.2315,35.06,34547,0
+ANIP.US,D,20210506,000000,34.8,35.14,34.0701,35,61901,0
+ANIP.US,D,20210507,000000,35,39.9999,34.05,38.6,123322,0
+ANIP.US,D,20210510,000000,39.23,39.66,32.45,32.9,203580,0
+ANIP.US,D,20210511,000000,32.53,34.11,31.04,33.22,111556,0
+ANIP.US,D,20210512,000000,33.32,34.39,32.57,33.56,55322,0
+ANIP.US,D,20210513,000000,33.69,34.19,32.54,33.53,65622,0
+ANIP.US,D,20210514,000000,33.68,35.43,32.9107,35.06,37946,0
+ANIP.US,D,20210517,000000,35.08,37.005,35,36.78,91098,0
+ANIP.US,D,20210518,000000,36.67,36.76,35.61,35.755,26157,0
+ANIP.US,D,20210519,000000,35.12,36.09,34.17,34.37,43995,0
+ANIP.US,D,20210520,000000,34.28,34.88,33.66,34.83,30195,0
+ANIP.US,D,20210521,000000,35.21,36.4607,34.95,35.38,45183,0
+ANIP.US,D,20210524,000000,35.59,35.73,34.53,34.9,28011,0
+ANIP.US,D,20210525,000000,35.02,35.23,33.54,33.65,81965,0
+ANIP.US,D,20210526,000000,33.75,34.17,33.17,33.69,19212,0
+ANIP.US,D,20210527,000000,33.75,34.62,33.365,33.88,104496,0
+ANIP.US,D,20210528,000000,34,34.77,33.57,34.35,27638,0
+ANIP.US,D,20210601,000000,34.81,35.887,34.02,35.31,57201,0
+ANIP.US,D,20210602,000000,36.35,36.35,34.37,34.93,33286,0
+ANIP.US,D,20210603,000000,35.09,35.24,33.93,34.29,52128,0
+ANIP.US,D,20210604,000000,34.49,34.93,33.85,34.38,54957,0
+ANIP.US,D,20210607,000000,34.48,35.62,34.28,34.95,34525,0
+ANIP.US,D,20210608,000000,35.07,35.2301,34.74,35.09,32422,0
+ANIP.US,D,20210609,000000,35.09,35.2116,34.51,35.01,29929,0
+ANIP.US,D,20210610,000000,35.27,35.72,35.14,35.21,26334,0
+ANIP.US,D,20210611,000000,35.59,35.59,34.5,34.85,35805,0
+ANIP.US,D,20210614,000000,34.97,35.99,34.41,34.64,48396,0
+ANIP.US,D,20210615,000000,34.9,34.9,33.17,34.24,57886,0
+ANIP.US,D,20210616,000000,34.14,34.36,33.47,34.19,43429,0
+ANIP.US,D,20210617,000000,34.08,34.145,33.22,33.72,47902,0
+ANIP.US,D,20210618,000000,33.05,33.89,32.55,32.97,209767,0
+ANIP.US,D,20210621,000000,33.15,33.83,32.85,33.62,46824,0
+ANIP.US,D,20210622,000000,33.46,33.46,32.85,33.16,55401,0
+ANIP.US,D,20210623,000000,33.41,33.435,32.59,32.88,43242,0
+ANIP.US,D,20210624,000000,33.18,33.925,33.01,33.62,62339,0
+ANIP.US,D,20210625,000000,33.77,34.02,32.88,33.04,245350,0
+ANIP.US,D,20210628,000000,33.16,33.36,32.9,33.03,39076,0
+ANIP.US,D,20210629,000000,33.16,35.65,32.5386,33.13,73474,0
+ANIP.US,D,20210630,000000,33,35.44,32.98,35.05,124297,0
+ANIP.US,D,20210701,000000,34.74,36,34.74,35.99,49316,0
+ANIP.US,D,20210702,000000,36.11,36.11,34.851,35.04,36090,0
+ANIP.US,D,20210706,000000,35.77,36.36,33.1,33.61,83335,0
+ANIP.US,D,20210707,000000,33.55,33.845,32.96,33.3,53263,0
+ANIP.US,D,20210708,000000,32.78,33.3165,32,33.14,42280,0
+ANIP.US,D,20210709,000000,33.6,34.92,33.3,33.34,22058,0
+ANIP.US,D,20210712,000000,33.14,34.6603,32.8827,34.12,64809,0
+ANIP.US,D,20210713,000000,33.85,34.22,33.02,33.58,56046,0
+ANIP.US,D,20210714,000000,33.88,33.88,33.02,33.11,38602,0
+ANIP.US,D,20210715,000000,32.82,33.1404,32.55,32.98,51255,0
+ANIP.US,D,20210716,000000,33.35,33.35,32.31,32.75,66588,0
+ANIP.US,D,20210719,000000,32.07,32.99,32,32.69,58561,0
+ANIP.US,D,20210720,000000,32.73,33.62,32.49,33.19,55315,0
+ANIP.US,D,20210721,000000,33.57,33.9848,33.31,33.63,26113,0
+ANIP.US,D,20210722,000000,33.43,33.6954,32.58,33.27,48869,0
+ANIP.US,D,20210723,000000,33.39,33.42,32.61,33.13,31677,0
+ANIP.US,D,20210726,000000,33.38,34,33.26,33.28,35707,0
+ANIP.US,D,20210727,000000,33.355,33.355,32.45,32.7,27861,0
+ANIP.US,D,20210728,000000,32.8,34.04,32.425,33.36,33943,0
+ANIP.US,D,20210729,000000,34.685,34.685,31.49,33.04,112415,0
+ANIP.US,D,20210730,000000,33,34.19,29.7,33.93,137366,0
+ANIP.US,D,20210802,000000,34.01,34.09,33.0991,33.37,45954,0
+ANIP.US,D,20210803,000000,33.37,34.2,33,34.01,51482,0
+ANIP.US,D,20210804,000000,33.63,33.66,32.26,32.67,50776,0
+ANIP.US,D,20210805,000000,32.72,33.35,32.1,33.34,30959,0
+ANIP.US,D,20210806,000000,32.93,33.6,32.25,33.06,44511,0
+ANIP.US,D,20210809,000000,32.6,32.72,30.295,30.7,99985,0
+ANIP.US,D,20210810,000000,30.92,30.955,30.1,30.54,76556,0
+ANIP.US,D,20210811,000000,30.45,30.635,30,30.51,42296,0
+ANIP.US,D,20210812,000000,30.36,30.67,30.11,30.26,33168,0
+ANIP.US,D,20210813,000000,30.45,30.739,29.97,30.05,40647,0
+ANIP.US,D,20210816,000000,29.79,30.35,29.22,29.25,61589,0
+ANIP.US,D,20210817,000000,29.03,29.22,28.17,28.5,39274,0
+ANIP.US,D,20210818,000000,28.46,29.03,27.39,27.86,51434,0
+ANIP.US,D,20210819,000000,27.63,27.895,26.1,26.48,120706,0
+ANIP.US,D,20210820,000000,26.35,28.3,26.15,27.96,56539,0
+ANIP.US,D,20210823,000000,28.35,30,28.35,29.39,49973,0
+ANIP.US,D,20210824,000000,29.8,29.8,28.88,29,66173,0
+ANIP.US,D,20210825,000000,29.11,29.36,27.7,28.07,44336,0
+ANIP.US,D,20210826,000000,28.925,28.94,27.48,27.48,37963,0
+ANIP.US,D,20210827,000000,27.68,28.36,27.68,27.96,45499,0
+ANIP.US,D,20210830,000000,28,28.245,27.21,27.4,30093,0
+ANIP.US,D,20210831,000000,28.75,30.9899,28.75,30.33,127852,0
+ANIP.US,D,20210901,000000,30.11,30.98,29.2,30.68,115848,0
+ANIP.US,D,20210902,000000,30.78,31.14,28.81,30.65,46302,0
+ANIP.US,D,20210903,000000,30.72,30.72,29.42,29.5,35936,0
+ANIP.US,D,20210907,000000,29.41,29.61,28.51,28.59,38931,0
+ANIP.US,D,20210908,000000,28.58,28.66,28.02,28.2,31255,0
+ANIP.US,D,20210909,000000,28.15,28.76,27.77,28.48,40326,0
+ANIP.US,D,20210910,000000,28.66,28.66,27.39,27.44,27703,0
+ANIP.US,D,20210913,000000,27.66,28.34,27.22,28.22,35042,0
+ANIP.US,D,20210914,000000,28.42,28.42,27.15,27.47,51508,0
+ANIP.US,D,20210915,000000,27.47,27.87,26.785,27.39,49464,0
+ANIP.US,D,20210916,000000,27.35,27.98,26.57,27.98,47808,0
+ANIP.US,D,20210917,000000,28.16,29.345,27.77,28.89,298798,0
+ANIP.US,D,20210920,000000,28.36,29.49,28.36,29.3,65340,0
+ANIP.US,D,20210921,000000,29.58,30.68,29.24,30.1,50722,0
+ANIP.US,D,20210922,000000,30.26,30.76,30.075,30.09,32853,0
+ANIP.US,D,20210923,000000,30.34,31.98,30.34,31.8,54387,0
+ANIP.US,D,20210924,000000,31.36,32.17,30.71,31.95,87978,0
+ANIP.US,D,20210927,000000,32.05,32.77,31.62,31.86,53722,0
+ANIP.US,D,20210928,000000,31.88,33.2,31.62,32.8,77178,0
+ANIP.US,D,20210929,000000,33,34,31.91,33.98,58375,0
+ANIP.US,D,20210930,000000,34,34.215,32.7,32.82,40774,0
+ANIP.US,D,20211001,000000,32.86,34,32.3003,33.58,78367,0
+ANIP.US,D,20211004,000000,33.52,33.65,32.1408,32.97,39249,0
+ANIP.US,D,20211005,000000,33.19,33.71,33.05,33.31,40572,0
+ANIP.US,D,20211006,000000,33.11,34.5,33.11,34.27,57934,0
+ANIP.US,D,20211007,000000,34.5,35.9015,34.39,35.6,66730,0
+ANIP.US,D,20211008,000000,35.74,37.42,35.74,37.16,70399,0
+ANIP.US,D,20211011,000000,37.17,38.295,36.68,37.32,55746,0
+ANIP.US,D,20211012,000000,37.19,37.9799,35.036,36.76,33015,0
+ANIP.US,D,20211013,000000,36.56,38.36,36.48,38.16,46975,0
+ANIP.US,D,20211014,000000,38.5,38.89,37.19,37.72,68995,0
+ANIP.US,D,20211015,000000,38.28,38.75,37.69,38.54,57593,0
+ANIP.US,D,20211018,000000,38.67,39.37,37.65,37.77,54034,0
+ANIP.US,D,20211019,000000,37.76,38.13,37.06,38.03,41953,0
+ANIP.US,D,20211020,000000,38.14,38.48,37.725,37.86,25545,0
+ANIP.US,D,20211021,000000,37.91,38.13,37.48,37.82,45099,0
+ANIP.US,D,20211022,000000,37.63,37.63,36.1819,36.86,63803,0
+ANIP.US,D,20211025,000000,36.89,38.15,36.53,38.08,49900,0
+ANIP.US,D,20211026,000000,38.17,39.39,37.51,38.54,94255,0
+ANIP.US,D,20211027,000000,38.49,38.62,36.25,37.06,58790,0
+ANIP.US,D,20211028,000000,37.45,38.68,37.45,38.68,62919,0
+ANIP.US,D,20211029,000000,38.86,39.45,37.2101,37.38,83748,0
+ANIP.US,D,20211101,000000,42.46,60.2267,42.11,55.89,4244233,0
+ANIP.US,D,20211102,000000,55.42,57.04,52.49,56.85,508603,0
+ANIP.US,D,20211103,000000,55.82,58.9,55.82,56.66,284207,0
+ANIP.US,D,20211104,000000,52.38,52.49,49.49,50,1477357,0
+ANIP.US,D,20211105,000000,51.04,51.7,49.99,50.02,222110,0
+ANIP.US,D,20211108,000000,50.01,50.93,49.27,50.08,261469,0
+ANIP.US,D,20211109,000000,50,50.61,47.68,48.56,263525,0
+ANIP.US,D,20211110,000000,47.5,48.69,45.58,45.89,330066,0
+ANIP.US,D,20211111,000000,46.5,47.47,44.5,45.32,401490,0
+ANIP.US,D,20211112,000000,45.96,46.02,44.275,45.56,192635,0
+ANIP.US,D,20211115,000000,45.88,45.88,44.04,45.01,187134,0
+ANIP.US,D,20211116,000000,45.16,45.29,43.78,44.63,93827,0
+ANIP.US,D,20211117,000000,44.54,44.54,42.76,43.71,186017,0
+ANIP.US,D,20211118,000000,44.22,45.48,42.8289,43.35,86648,0
+ANIP.US,D,20211119,000000,43.01,43.86,42.77,43.54,73364,0
+ANIP.US,D,20211122,000000,43.76,45.11,43.29,44.54,108406,0
+ANIP.US,D,20211123,000000,44.1,45.3,43.9048,45.01,82143,0
+ANIP.US,D,20211124,000000,44.6,44.69,42.02,42.03,142856,0
+ANIP.US,D,20211126,000000,41.32,41.4842,39.54,40.77,147754,0
+ANIP.US,D,20211129,000000,41.44,42.34,40.07,41.93,204280,0
+ANIP.US,D,20211130,000000,41.29,42.13,40.43,41.14,134422,0
+ANIP.US,D,20211201,000000,41.91,42.93,40.35,40.43,123090,0
+ANIP.US,D,20211202,000000,40.27,41.42,39.2401,41,155972,0
+ANIP.US,D,20211203,000000,41.12,41.65,39.19,39.55,112767,0
+ANIP.US,D,20211206,000000,39.74,40.57,38.96,40.15,120695,0
+ANIP.US,D,20211207,000000,40.76,42.49,40.49,41.87,125680,0
+ANIP.US,D,20211208,000000,42.37,43.7,39.2969,43.58,106115,0
+ANIP.US,D,20211209,000000,43.51,44.38,42.95,43.08,150469,0
+ANIP.US,D,20211210,000000,43.79,44.71,41.93,43.72,130468,0
+ANIP.US,D,20211213,000000,43.89,44.215,42.58,43.44,120496,0
+ANIP.US,D,20211214,000000,43.59,45.35,42.8375,45.15,160176,0
+ANIP.US,D,20211215,000000,45.45,47.05,44.695,46.86,116673,0
+ANIP.US,D,20211216,000000,47.09,48.04,46.59,46.77,343776,0
+ANIP.US,D,20211217,000000,46.86,48.22,45.645,46.84,632290,0
+ANIP.US,D,20211220,000000,45.99,48.11,44.5254,46.98,175590,0
+ANIP.US,D,20211221,000000,47.82,48,45.75,47.98,160926,0
+ANIP.US,D,20211222,000000,47.6,50.15,47.12,49.22,232912,0
+ANIP.US,D,20211223,000000,49.79,51.69,49.24,50.9,92443,0
+ANIP.US,D,20211227,000000,50.73,51.07,49.32,49.79,113289,0
+ANIP.US,D,20211228,000000,50.085,50.925,48.31,48.54,189801,0
+ANIP.US,D,20211229,000000,48.6,49.3875,46.955,47.27,99557,0
+ANIP.US,D,20211230,000000,47.52,48.68,46.59,46.88,94354,0
+ANIP.US,D,20211231,000000,46.9,47.23,45.06,46.08,138338,0
+ANIP.US,D,20220103,000000,46.62,48.26,45.9501,47.15,82115,0
+ANIP.US,D,20220104,000000,47.03,47.03,45.8,46.18,91230,0
+ANIP.US,D,20220105,000000,46.07,46.765,44.465,44.63,104088,0
+ANIP.US,D,20220106,000000,44.85,45.525,43.63,44.71,53143,0
+ANIP.US,D,20220107,000000,44.71,44.92,43.65,43.87,55039,0
+ANIP.US,D,20220110,000000,43.72,43.72,42.38,43.47,72638,0
+ANIP.US,D,20220111,000000,43.64,45.05,42.95,44.89,83681,0
+ANIP.US,D,20220112,000000,45,45.02,43.02,43.08,68780,0
+ANIP.US,D,20220113,000000,43.53,43.95,42.1627,42.41,53056,0
+ANIP.US,D,20220114,000000,42.12,43.12,42.01,43.03,58306,0
+ANIP.US,D,20220118,000000,43.045,43.045,41.43,41.93,47329,0
+ANIP.US,D,20220119,000000,42.44,42.44,41.25,41.39,45939,0
+ANIP.US,D,20220120,000000,41.3,42.09,40.43,40.55,50627,0
+ANIP.US,D,20220121,000000,40.51,41.9,40.51,41,162752,0
+ANIP.US,D,20220124,000000,41.505,41.805,39.73,41.61,183250,0
+ANIP.US,D,20220125,000000,41.13,41.58,40.13,41.34,91118,0
+ANIP.US,D,20220126,000000,41.75,42.41,40.73,41,115709,0
+ANIP.US,D,20220127,000000,41.29,41.89,40.3,40.45,102940,0
+ANIP.US,D,20220128,000000,40.29,40.8,38.46,39.36,106809,0
+ANIP.US,D,20220131,000000,39.27,40.42,38.88,40.42,68930,0
+ANIP.US,D,20220201,000000,40.52,41.1,38.34,39.35,118495,0
+ANIP.US,D,20220202,000000,39.19,39.215,38.09,38.81,78090,0
+ANIP.US,D,20220203,000000,38.55,38.705,37.5,38.14,90649,0
+ANIP.US,D,20220204,000000,38.25,38.7,36.98,38.37,118508,0
+ANIP.US,D,20220207,000000,38.37,40.22,38.37,39.49,117195,0
+ANIP.US,D,20220208,000000,39.52,39.955,38.59,39.45,96154,0
+ANIP.US,D,20220209,000000,39.6,40.03,38.44,39,111945,0
+ANIP.US,D,20220210,000000,38.77,39.99,38.01,39.19,161610,0
+ANIP.US,D,20220211,000000,39.24,40.17,39.095,39.32,73745,0
+ANIP.US,D,20220214,000000,39.45,39.79,38.645,38.99,64810,0
+ANIP.US,D,20220215,000000,39.49,40.33,39.195,40.25,41351,0
+ANIP.US,D,20220216,000000,40.19,40.59,39.47,39.7,44601,0
+ANIP.US,D,20220217,000000,39.27,39.27,38,38.28,75433,0
+ANIP.US,D,20220218,000000,38.05,38.29,37.29,37.41,62295,0
+ANIP.US,D,20220222,000000,37.12,37.41,36.05,36.39,106540,0
+ANIP.US,D,20220223,000000,37.22,37.22,35.63,35.9,69380,0
+ANIP.US,D,20220224,000000,35.02,36.58,34.93,36.45,119194,0
+ANIP.US,D,20220225,000000,37.77,37.95,36.1,37.47,76133,0
+ANIP.US,D,20220228,000000,37.07,39.08,36.49,37.45,92264,0
+ANIP.US,D,20220301,000000,37.43,37.9,36.215,36.9,96245,0
+ANIP.US,D,20220302,000000,37.14,38.76,36.41,37.7,120242,0
+ANIP.US,D,20220303,000000,37.99,37.99,36.36,36.66,107142,0
+ANIP.US,D,20220304,000000,36.19,36.97,35.88,36.27,90741,0
+ANIP.US,D,20220307,000000,36.97,37.74,35.37,35.93,135953,0
+ANIP.US,D,20220308,000000,36.27,38.39,35.875,36.92,89779,0
+ANIP.US,D,20220309,000000,37.42,38.02,36.695,37.47,63372,0
+ANIP.US,D,20220310,000000,37.3,37.64,36.265,37.21,68109,0
+ANIP.US,D,20220311,000000,37.27,37.695,36.23,36.31,61556,0
+ANIP.US,D,20220314,000000,36.45,36.8,35.3,35.66,86855,0
+ANIP.US,D,20220315,000000,33.05,33.36,24.41,29.01,1093202,0
+ANIP.US,D,20220316,000000,28.06,29,25.33,26.905,497209,0
+ANIP.US,D,20220317,000000,26.79,28.5,26,28.32,314681,0
+ANIP.US,D,20220318,000000,27.81,28.485,26.82,27.24,708548,0
+ANIP.US,D,20220321,000000,27.34,28.69,26.68,26.92,168667,0
+ANIP.US,D,20220322,000000,28.02,28.07,27.04,27.48,106272,0
+ANIP.US,D,20220323,000000,28.42,28.6879,26.94,27.03,184910,0
+ANIP.US,D,20220324,000000,27.5,28.39,27.5,27.95,146670,0
+ANIP.US,D,20220325,000000,27.94,28.59,27.57,27.97,81890,0
+ANIP.US,D,20220328,000000,27.82,28.42,27.43,28.17,239651,0
+ANIP.US,D,20220329,000000,28.1,29.14,28.1,28.87,249660,0
+ANIP.US,D,20220330,000000,28.83,29.76,28.67,28.82,175953,0
+ANIP.US,D,20220331,000000,28.85,29.66,27.68,28.11,106220,0
+ANIP.US,D,20220401,000000,28.49,28.73,27.96,28.68,100705,0
+ANIP.US,D,20220404,000000,28.8,29.465,28.5,29.17,58467,0
+ANIP.US,D,20220405,000000,29.08,29.55,28.795,29.17,120608,0
+ANIP.US,D,20220406,000000,29.26,29.81,29.13,29.69,89976,0
+ANIP.US,D,20220407,000000,29.87,30.18,29.4828,30.04,85276,0
+ANIP.US,D,20220408,000000,30.3,30.3,29.81,29.91,45202,0
+ANIP.US,D,20220411,000000,29.545,30.1,28.76,29.6,145026,0
+ANIP.US,D,20220412,000000,29.57,30.32,29.3,29.66,96683,0
+ANIP.US,D,20220413,000000,29.71,31.6,29.71,31.21,84900,0
+ANIP.US,D,20220414,000000,31.18,32.5,31.18,32.16,83071,0
+ANIP.US,D,20220418,000000,32.3,32.46,30.79,31.2,127707,0
+ANIP.US,D,20220419,000000,31.17,33.35,31.02,32.99,94972,0
+ANIP.US,D,20220420,000000,32.99,33.93,32.48,32.79,102474,0
+ANIP.US,D,20220421,000000,32.99,33.93,32.66,33.46,141645,0
+ANIP.US,D,20220422,000000,33.31,33.75,31.82,32.29,80683,0
+ANIP.US,D,20220425,000000,31.91,32,30.94,31.88,74192,0
+ANIP.US,D,20220426,000000,31.865,31.865,30.57,30.91,99547,0
+ANIP.US,D,20220427,000000,30.96,31,29.58,30.27,147500,0
+ANIP.US,D,20220428,000000,30.42,30.75,28.765,30.01,104840,0
+ANIP.US,D,20220429,000000,29.94,30.055,29.2,29.51,87664,0
+ANIP.US,D,20220502,000000,29.3,30.38,29.03,30.16,102754,0
+ANIP.US,D,20220503,000000,30.38,30.38,28.77,29.5,96285,0
+ANIP.US,D,20220504,000000,29.83,29.83,27.7,28.8,93999,0
+ANIP.US,D,20220505,000000,28.44,28.79,28.07,28.28,76221,0
+ANIP.US,D,20220506,000000,28.33,28.605,26.23,27.42,120177,0
+ANIP.US,D,20220509,000000,27.14,27.44,25.6101,26.12,138138,0
+ANIP.US,D,20220510,000000,26.14,26.5,22.73,25.275,227534,0
+ANIP.US,D,20220511,000000,25.63,26.595,24.09,24.59,176425,0
+ANIP.US,D,20220512,000000,24.25,25.99,24.145,25.01,90240,0
+ANIP.US,D,20220513,000000,25.25,26.72,24.4788,26.47,105251,0
+ANIP.US,D,20220516,000000,26.62,28.97,26.095,28.77,161110,0
+ANIP.US,D,20220517,000000,29.25,29.91,28.19,29.73,93310,0
+ANIP.US,D,20220518,000000,29.41,30,29.12,29.18,137916,0
+ANIP.US,D,20220519,000000,28.79,30.33,28.79,29.92,96807,0
+ANIP.US,D,20220520,000000,30.22,31.28,30.08,30.86,106451,0
+ANIP.US,D,20220523,000000,31.07,31.48,30.35,31,83608,0
+ANIP.US,D,20220524,000000,30.9,30.9,27.88,28.71,177461,0
+ANIP.US,D,20220525,000000,28.68,29.9199,27.805,29.82,139979,0
+ANIP.US,D,20220526,000000,29.96,30.84,29.65,30.52,99336,0
+ANIP.US,D,20220527,000000,30.58,31.2,30.54,31,67138,0
+ANIP.US,D,20220531,000000,30.96,30.96,29.69,30.25,81441,0
+ANIP.US,D,20220601,000000,30.37,30.82,29.56,30.52,80005,0
+ANIP.US,D,20220602,000000,30.85,30.85,28.21,29.51,93153,0
+ANIP.US,D,20220603,000000,29.5,30.56,28.21,29.24,56704,0
+ANIP.US,D,20220606,000000,29.58,30,28.05,28.7,71133,0
+ANIP.US,D,20220607,000000,28.28,28.9,28.27,28.63,65090,0
+ANIP.US,D,20220608,000000,28.885,29.09,28.35,28.41,43361,0
+ANIP.US,D,20220609,000000,28.46,28.66,27.75,27.93,61417,0
+ANIP.US,D,20220610,000000,27.46,27.72,27.14,27.48,60309,0
+ANIP.US,D,20220613,000000,26.85,26.85,23.86,23.94,262400,0
+ANIP.US,D,20220614,000000,22.81,23.94,22.81,23.29,136653,0
+ANIP.US,D,20220615,000000,23.03,23.9,22.68,23.77,159522,0
+ANIP.US,D,20220616,000000,23.36,23.515,22.31,23.09,168159,0
+ANIP.US,D,20220617,000000,23.16,24.81,23.16,24.38,146971,0
+ANIP.US,D,20220621,000000,24.6,25.8,24.48,25.03,96549,0
+ANIP.US,D,20220622,000000,26.01,26.46,25.5525,25.78,95072,0
+ANIP.US,D,20220623,000000,25.66,27.32,23.09,27.22,58215,0
+ANIP.US,D,20220624,000000,27.44,29.85,26.985,28.91,347796,0
+ANIP.US,D,20220627,000000,28.28,30.4,28.28,30.18,109694,0
+ANIP.US,D,20220628,000000,30.27,30.8803,28.73,28.96,144623,0
+ANIP.US,D,20220629,000000,28.85,29.175,27.59,27.86,76777,0
+ANIP.US,D,20220630,000000,27.59,29.78,27.59,29.67,143677,0
+ANIP.US,D,20220701,000000,29.44,31.872,29.09,31.535,106324,0
+ANIP.US,D,20220705,000000,31.04,32.13,29.49,31.95,217602,0
+ANIP.US,D,20220706,000000,31.93,33.06,31.17,31.82,71552,0
+ANIP.US,D,20220707,000000,32.19,32.19,30.3335,31.36,107326,0
+ANIP.US,D,20220708,000000,30.8619,31.81,30.82,31.45,40600,0
+ANIP.US,D,20220711,000000,31.2,31.58,30.22,30.6,107129,0
+ANIP.US,D,20220712,000000,30.58,31.4799,29.4,29.83,139373,0
+ANIP.US,D,20220713,000000,29.35,31.11,29.29,30.95,73202,0
+ANIP.US,D,20220714,000000,30.32,31,29.96,30.63,52573,0
+ANIP.US,D,20220715,000000,30.93,31.75,30.22,31.35,71309,0
+ANIP.US,D,20220718,000000,31.51,32.67,30.765,30.99,78268,0
+ANIP.US,D,20220719,000000,31.59,32.87,30.4612,31.67,87435,0
+ANIP.US,D,20220720,000000,31.79,32.9,31.79,32.63,59796,0
+ANIP.US,D,20220721,000000,32.68,32.68,31.5,31.67,54255,0
+ANIP.US,D,20220722,000000,31.65,31.77,31.118,31.75,68893,0
+ANIP.US,D,20220725,000000,32,34.4,32,33.63,127260,0
+ANIP.US,D,20220726,000000,33.41,33.85,32.745,33.45,44208,0
+ANIP.US,D,20220727,000000,33.52,34.54,33.52,34.18,38464,0
+ANIP.US,D,20220728,000000,34.59,35.51,34.23,34.39,50708,0
+ANIP.US,D,20220729,000000,34.19,34.36,33.6,34.25,41700,0
+ANIP.US,D,20220801,000000,34.33,34.74,33.05,33.77,72581,0
+ANIP.US,D,20220802,000000,33.88,34.86,33.14,33.36,51814,0
+ANIP.US,D,20220803,000000,33.42,33.42,32.14,32.91,88188,0
+ANIP.US,D,20220804,000000,33.17,34.7719,33.17,34.32,62794,0
+ANIP.US,D,20220805,000000,33.91,35.01,33.22,34.62,53691,0
+ANIP.US,D,20220808,000000,38.05,38.05,33.615,34.87,106945,0
+ANIP.US,D,20220809,000000,34.98,35.0925,33.765,34,103080,0
+ANIP.US,D,20220810,000000,34.57,35.46,33.79,34.97,122419,0
+ANIP.US,D,20220811,000000,35.33,35.478,34.82,35.39,96813,0
+ANIP.US,D,20220812,000000,35.46,37.96,35.18,37.47,91718,0
+ANIP.US,D,20220815,000000,36.98,38.19,36.73,37.84,107205,0
+ANIP.US,D,20220816,000000,39.99,39.99,36.76,38.01,102342,0
+ANIP.US,D,20220817,000000,37.23,37.77,35.79,35.87,81062,0
+ANIP.US,D,20220818,000000,35.81,35.99,34.59,35.84,39747,0
+ANIP.US,D,20220819,000000,35.38,36.14,35.04,35.8,52205,0
+ANIP.US,D,20220822,000000,35.46,35.715,34.63,35.33,57522,0
+ANIP.US,D,20220823,000000,35.43,36.15,35.23,35.78,32480,0
+ANIP.US,D,20220824,000000,35.56,37.66,35.56,36.48,59097,0
+ANIP.US,D,20220825,000000,36.44,38.03,35.745,37.78,78117,0
+ANIP.US,D,20220826,000000,37.68,38.6,37.32,38,73105,0
+ANIP.US,D,20220829,000000,37.13,37.98,36.22,37.18,70393,0
+ANIP.US,D,20220830,000000,37.02,37.09,35.77,36.03,88982,0
+ANIP.US,D,20220831,000000,36.09,37.06,35.29,36.89,55016,0
+ANIP.US,D,20220901,000000,36.66,37.35,35.92,37,63232,0
+ANIP.US,D,20220902,000000,37.44,37.44,35.6529,36.57,41862,0
+ANIP.US,D,20220906,000000,36.43,36.43,34.25,34.94,124964,0
+ANIP.US,D,20220907,000000,35.45,37.23,34.9,37.13,79616,0
+ANIP.US,D,20220908,000000,36.72,38,36.61,37.61,57833,0
+ANIP.US,D,20220909,000000,37.8,38.115,36.66,37.09,54290,0
+ANIP.US,D,20220912,000000,36.71,37.44,36.14,36.42,75666,0
+ANIP.US,D,20220913,000000,35.69,36.48,34.7752,36.06,78343,0
+ANIP.US,D,20220914,000000,35.94,36.805,35.62,36.46,59135,0
+ANIP.US,D,20220915,000000,36.12,37.06,35.995,36.42,77164,0
+ANIP.US,D,20220916,000000,35.91,36.21,34.86,35.8,334341,0
+ANIP.US,D,20220919,000000,35.37,35.66,34.39,34.65,47051,0
+ANIP.US,D,20220920,000000,34.45,35.49,33.71,35.32,70259,0
+ANIP.US,D,20220921,000000,35.47,36.14,33.4,33.46,47885,0
+ANIP.US,D,20220922,000000,33.72,33.72,32.25,33.28,46608,0
+ANIP.US,D,20220923,000000,32.72,32.72,31.08,31.71,61339,0
+ANIP.US,D,20220926,000000,31.53,32.04,30.86,31.22,54974,0
+ANIP.US,D,20220927,000000,31.4,32.275,30.53,31.1,55401,0
+ANIP.US,D,20220928,000000,31.89,32.7,30.955,32.19,65035,0
+ANIP.US,D,20220929,000000,31.85,33.05,31.09,31.63,105801,0
+ANIP.US,D,20220930,000000,31.48,33.69,31.48,32.14,103841,0
+ANIP.US,D,20221003,000000,32.36,32.84,31.67,31.9,42091,0
+ANIP.US,D,20221004,000000,32.13,33.655,31.675,32.96,63402,0
+ANIP.US,D,20221005,000000,32.42,32.985,31.97,32.84,33582,0
+ANIP.US,D,20221006,000000,32.55,33.829,32.33,33.49,44589,0
+ANIP.US,D,20221007,000000,33.18,33.44,32.09,32.26,47381,0
+ANIP.US,D,20221010,000000,32.3,32.6,31.94,32.11,25385,0
+ANIP.US,D,20221011,000000,32.5575,33.19,31.21,32.96,56160,0
+ANIP.US,D,20221012,000000,33.02,33.105,32.3,32.46,36034,0
+ANIP.US,D,20221013,000000,31.94,33.9,31.81,33.75,60455,0
+ANIP.US,D,20221014,000000,33.97,34.11,32.9,33.22,33772,0
+ANIP.US,D,20221017,000000,33.77,34.95,33.72,34.71,38997,0
+ANIP.US,D,20221018,000000,35.2,35.905,34.5,35.34,47746,0
+ANIP.US,D,20221019,000000,35.26,35.37,34.79,35.2,63839,0
+ANIP.US,D,20221020,000000,35.02,35.32,34.33,34.89,38007,0
+ANIP.US,D,20221021,000000,35.2,36.42,34.87,36.12,44868,0
+ANIP.US,D,20221024,000000,35.96,37.16,35.96,36.92,25413,0
+ANIP.US,D,20221025,000000,36.78,37.99,36.57,36.61,48661,0
+ANIP.US,D,20221026,000000,37.05,38.38,37.05,37.77,44145,0
+ANIP.US,D,20221027,000000,37.92,38.97,36.29,38.04,36740,0
+ANIP.US,D,20221028,000000,38.45,39.155,37.74,38.93,55091,0
+ANIP.US,D,20221031,000000,38.75,39.03,36.7701,38.59,63373,0
+ANIP.US,D,20221101,000000,38.97,39.45,38.375,38.99,35922,0
+ANIP.US,D,20221102,000000,38.83,39.5,37.99,38.15,39789,0
+ANIP.US,D,20221103,000000,37.71,38.59,37.3,38.08,42299,0
+ANIP.US,D,20221104,000000,38.38,38.94,37.9,38.34,30633,0
+ANIP.US,D,20221107,000000,38.25,39,37.6533,38.24,50461,0
+ANIP.US,D,20221108,000000,38.06,38.58,36.58,38.26,91499,0
+ANIP.US,D,20221109,000000,39.04,39.46,32.16,34.74,211576,0
+ANIP.US,D,20221110,000000,35.98,36.76,35.56,36.29,146431,0
+ANIP.US,D,20221111,000000,36.12,38.22,35.35,37.6,82491,0
+ANIP.US,D,20221114,000000,37.65,37.74,36.34,36.48,83324,0
+ANIP.US,D,20221115,000000,36.7,37.27,35.65,36.6,59314,0
+ANIP.US,D,20221116,000000,37.39,38.4071,36.74,37.86,77301,0
+ANIP.US,D,20221117,000000,37.24,39.75,37.14,39.69,69882,0
+ANIP.US,D,20221118,000000,40,40.75,39.05,39.56,53533,0
+ANIP.US,D,20221121,000000,39.59,39.95,37.81,38.58,93380,0
+ANIP.US,D,20221122,000000,38.68,40.28,38.4105,40.17,57812,0
+ANIP.US,D,20221123,000000,39.67,40.87,39.15,40.19,43017,0
+ANIP.US,D,20221125,000000,39.95,41.66,39.49,41.66,48911,0
+ANIP.US,D,20221128,000000,41.46,41.5,39.43,40.01,46523,0
+ANIP.US,D,20221129,000000,39.77,41.67,39.77,40.66,54392,0
+ANIP.US,D,20221130,000000,40.84,42.09,40.24,41.95,71276,0
+ANIP.US,D,20221201,000000,41.8,42.33,37.52,38.85,146491,0
+ANIP.US,D,20221202,000000,37.79,39.82,37.79,38.83,63998,0
+ANIP.US,D,20221205,000000,39.23,39.23,37.45,38,68697,0
+ANIP.US,D,20221206,000000,37.53,37.68,36.36,37.31,38167,0
+ANIP.US,D,20221207,000000,37.28,38.06,37.1,37.65,79166,0
+ANIP.US,D,20221208,000000,37.73,40.18,36.8,39.59,88414,0
+ANIP.US,D,20221209,000000,39.57,39.9,38.13,39.5,55539,0
+ANIP.US,D,20221212,000000,39.65,40.75,39.07,40,88830,0
+ANIP.US,D,20221213,000000,41.27,41.82,39.95,40.1,116021,0
+ANIP.US,D,20221214,000000,40.31,41.33,39.8,40.66,79630,0
+ANIP.US,D,20221215,000000,40.49,40.895,39.15,39.24,84610,0
+ANIP.US,D,20221216,000000,38.71,39.52,37.49,38.07,200792,0
+ANIP.US,D,20221219,000000,38,38.72,37.2,38.11,80153,0
+ANIP.US,D,20221220,000000,38.27,39.58,37.96,39.27,72937,0
+ANIP.US,D,20221221,000000,39.75,40.98,39.53,39.68,44966,0
+ANIP.US,D,20221222,000000,39.42,40.3,39.035,39.57,44083,0
+ANIP.US,D,20221223,000000,39.54,40,38.82,39.45,43228,0
+ANIP.US,D,20221227,000000,39.44,39.83,38.42,38.86,49022,0
+ANIP.US,D,20221228,000000,38.89,39.9,38.89,39.18,24016,0
+ANIP.US,D,20221229,000000,39,41.68,38.5001,40.93,85782,0
+ANIP.US,D,20221230,000000,40.65,41.56,39.57,40.23,69193,0
+ANIP.US,D,20230103,000000,40.85,41.29,39.43,40.04,44609,0
+ANIP.US,D,20230104,000000,40.1,40.4,38.89,39.35,63299,0
+ANIP.US,D,20230105,000000,39.23,40.57,39,39.83,101016,0
+ANIP.US,D,20230106,000000,40.47,44.86,40.1,43.92,226244,0
+ANIP.US,D,20230109,000000,43.92,44,41.12,42.25,80748,0
+ANIP.US,D,20230110,000000,41.92,42.42,40.87,42.26,78924,0
+ANIP.US,D,20230111,000000,42.25,42.95,40.79,41.21,70774,0
+ANIP.US,D,20230112,000000,41.1,43.08,41.1,43,83775,0
+ANIP.US,D,20230113,000000,42.35,44.22,42.35,43.95,77732,0
+ANIP.US,D,20230117,000000,43.93,43.93,41.84,41.85,48426,0
+ANIP.US,D,20230118,000000,42.35,42.95,41.22,41.64,62700,0
+ANIP.US,D,20230119,000000,41.42,41.7201,40.97,41.63,67358,0
+ANIP.US,D,20230120,000000,42.14,42.155,41.35,42.02,72499,0
+ANIP.US,D,20230123,000000,41.92,43.34,40.96,42.98,67767,0
+ANIP.US,D,20230124,000000,41.8901,43.89,41.8901,43.53,30107,0
+ANIP.US,D,20230125,000000,43.3,43.74,42.7365,43.6,19580,0
+ANIP.US,D,20230126,000000,43.81,44.315,42.98,43.53,39544,0
+ANIP.US,D,20230127,000000,43.13,43.79,42.795,43.61,32801,0
+ANIP.US,D,20230130,000000,43.47,43.95,42.09,42.75,44332,0
+ANIP.US,D,20230131,000000,42.77,44.74,42.77,44.73,72951,0
+ANIP.US,D,20230201,000000,44.92,45.5,43.39,44.31,68209,0
+ANIP.US,D,20230202,000000,44.22,45.35,44,45.21,54690,0
+ANIP.US,D,20230203,000000,44.82,45.5,44.09,44.67,70522,0
+ANIP.US,D,20230206,000000,44.68,45.09,44,45.08,57266,0
+ANIP.US,D,20230207,000000,44.81,45.99,44.2721,45.72,52012,0
+ANIP.US,D,20230208,000000,45.42,45.65,44.6499,44.85,53845,0
+ANIP.US,D,20230209,000000,44.96,45.09,44.24,44.53,43198,0
+ANIP.US,D,20230210,000000,44.22,45.16,44.12,45,30151,0
+ANIP.US,D,20230213,000000,44.95,45.63,44.6,45.08,45617,0
+ANIP.US,D,20230214,000000,44.97,45.63,44.72,45,48784,0
+ANIP.US,D,20230215,000000,44.81,45.33,44.2464,45.04,44908,0
+ANIP.US,D,20230216,000000,44.54,44.79,42.58,42.82,65109,0
+ANIP.US,D,20230217,000000,43.04,43.74,42.67,43.08,37517,0
+ANIP.US,D,20230221,000000,43.08,43.08,40.04,40.22,67740,0
+ANIP.US,D,20230222,000000,40.2,41.85,40,41.01,68588,0
+ANIP.US,D,20230223,000000,41.46,41.89,40.71,41.22,64825,0
+ANIP.US,D,20230224,000000,40.71,41.35,40.08,41.13,54883,0
+ANIP.US,D,20230227,000000,41.39,42.7,41.23,41.83,44287,0
+ANIP.US,D,20230228,000000,41.54,42.21,41.25,41.84,63975,0
+ANIP.US,D,20230301,000000,43.18,44.015,42.5,43.82,47276,0
+ANIP.US,D,20230302,000000,44.16,44.79,43.51,44.4,47797,0
+ANIP.US,D,20230303,000000,44.6,45.7,44.3101,45.46,61264,0
+ANIP.US,D,20230306,000000,45.52,45.7,43.76,44.43,66273,0
+ANIP.US,D,20230307,000000,44.51,44.81,43.11,44.23,109755,0
+ANIP.US,D,20230308,000000,44.21,44.7299,42.69,43.13,125696,0
+ANIP.US,D,20230309,000000,43.58,44.01,42.61,43.17,182660,0
+ANIP.US,D,20230310,000000,43.07,43.13,38.58,40.86,125470,0
+ANIP.US,D,20230313,000000,40.84,41.6,40.3,41.01,89423,0
+ANIP.US,D,20230314,000000,41.94,41.94,39.31,40.54,178831,0
+ANIP.US,D,20230315,000000,39.64,40.18,38.22,40.01,77237,0
+ANIP.US,D,20230316,000000,39.48,40.23,38.885,39.75,49879,0
+ANIP.US,D,20230317,000000,39.36,39.85,39.025,39.35,140828,0
+ANIP.US,D,20230320,000000,39.65,40.05,39.2,39.35,47388,0
+ANIP.US,D,20230321,000000,39.99,40.63,39.61,39.85,78319,0
+ANIP.US,D,20230322,000000,39.8,40.02,38.51,38.76,50014,0
+ANIP.US,D,20230323,000000,38.76,39.48,37.52,37.82,64326,0
+ANIP.US,D,20230324,000000,37.49,37.875,36.54,37.61,60333,0
+ANIP.US,D,20230327,000000,38.09,39.335,38.09,38.38,69173,0
+ANIP.US,D,20230328,000000,38.5,39.98,37.265,38.62,73982,0
+ANIP.US,D,20230329,000000,38.97,39.43,38.29,39.33,58653,0
+ANIP.US,D,20230330,000000,39.66,39.8,38.81,39.53,63512,0
+ANIP.US,D,20230331,000000,39.83,40.1,39.05,39.72,78538,0
+ANIP.US,D,20230403,000000,39.37,40.15,38.33,38.82,89532,0
+ANIP.US,D,20230404,000000,39.2,39.26,37.27,37.72,61189,0
+ANIP.US,D,20230405,000000,37.65,38.565,37.11,38.38,35679,0
+ANIP.US,D,20230406,000000,38.34,38.465,37.9952,38.16,24712,0
+ANIP.US,D,20230410,000000,38.01,38.86,37.906,38.5,38871,0
+ANIP.US,D,20230411,000000,38.3,39.2,38.26,38.63,30653,0
+ANIP.US,D,20230412,000000,39,39.3,37.59,37.98,39239,0
+ANIP.US,D,20230413,000000,38.23,39.19,37.7,38.94,42485,0
+ANIP.US,D,20230414,000000,39.01,39.3,38,38.42,57596,0
+ANIP.US,D,20230417,000000,38.78,38.86,37.85,38.7,76464,0
+ANIP.US,D,20230418,000000,38.96,39.08,37.745,37.99,63373,0
+ANIP.US,D,20230419,000000,37.9,39.52,37.6,39.26,48940,0
+ANIP.US,D,20230420,000000,38.99,40.035,38.69,39.6,39431,0
+ANIP.US,D,20230421,000000,39.63,40.18,39.23,39.52,78755,0
+ANIP.US,D,20230424,000000,40.53,40.6671,38.6,38.71,29075,0
+ANIP.US,D,20230425,000000,38.35,38.85,37.02,37.58,36137,0
+ANIP.US,D,20230426,000000,37.32,37.76,36.99,37.61,44764,0
+ANIP.US,D,20230427,000000,37.67,38.02,37.06,37.29,30260,0
+ANIP.US,D,20230428,000000,37.12,38.3,37.06,37.72,43881,0
+ANIP.US,D,20230501,000000,37.74,38.79,37.4,38.12,33326,0
+ANIP.US,D,20230502,000000,37.86,38.69,37.62,37.99,58772,0
+ANIP.US,D,20230503,000000,38.03,38.62,37.75,38.32,41431,0
+ANIP.US,D,20230504,000000,38.02,38.29,37.64,38.04,35791,0
+ANIP.US,D,20230505,000000,38.34,39.48,37.87,39.14,50963,0
+ANIP.US,D,20230508,000000,48.47,52.2299,42.4,42.58,405717,0
+ANIP.US,D,20230509,000000,43.83,46.065,42.9639,44.41,159190,0
+ANIP.US,D,20230510,000000,44.41,45,42.71,43.78,128897,0
+ANIP.US,D,20230511,000000,43.65,44.635,43.4298,43.95,53289,0
+ANIP.US,D,20230512,000000,40.61,41.98,38.91,41.67,1191967,0
+ANIP.US,D,20230515,000000,41.92,43.275,40,40.88,235703,0
+ANIP.US,D,20230516,000000,40.55,44.94,40.55,44.28,240493,0
+ANIP.US,D,20230517,000000,44.54,45.18,43.3249,44.5,206540,0
+ANIP.US,D,20230518,000000,44.54,46.49,44.065,46.41,153529,0
+ANIP.US,D,20230519,000000,45.97,46.96,45.5,45.97,117500,0
+ANIP.US,D,20230522,000000,46.06,46.5,45.02,46.29,114614,0
+ANIP.US,D,20230523,000000,46.29,46.86,45.96,46.68,216285,0
+ANIP.US,D,20230524,000000,46.27,46.94,45.61,46.66,164552,0
+ANIP.US,D,20230525,000000,46.63,46.63,45.215,46.15,102542,0
+ANIP.US,D,20230526,000000,46.08,46.95,45.93,46.15,74635,0
+ANIP.US,D,20230530,000000,46.2,46.7,44.88,44.95,63779,0
+ANIP.US,D,20230531,000000,44.81,45.7,44.27,45.14,90046,0
+ANIP.US,D,20230601,000000,45.06,46.69,44.66,46.42,148552,0
+ANIP.US,D,20230602,000000,46.79,48.04,46.13,48,165726,0
+ANIP.US,D,20230605,000000,47.74,48.95,47.44,48.4,121357,0
+ANIP.US,D,20230606,000000,48.52,49.32,48.52,48.95,146953,0
+ANIP.US,D,20230607,000000,49.2,49.87,48.65,49.4,121329,0
+ANIP.US,D,20230608,000000,49.21,49.88,48.96,49.86,67991,0
+ANIP.US,D,20230609,000000,49.69,49.99,49.21,49.49,52354,0
+ANIP.US,D,20230612,000000,49.75,50.2799,49.3151,49.65,94704,0
+ANIP.US,D,20230613,000000,49.57,50.65,49.51,49.67,92451,0
+ANIP.US,D,20230614,000000,49.8,49.84,49.1,49.67,101669,0
+ANIP.US,D,20230615,000000,49.5,51.25,49.47,50.71,133509,0
+ANIP.US,D,20230616,000000,51.17,52,50.7049,51.35,535447,0
+ANIP.US,D,20230620,000000,51.13,52.8,50.625,52.67,163285,0
+ANIP.US,D,20230621,000000,52.56,52.6699,51,52.12,103319,0
+ANIP.US,D,20230622,000000,51.84,51.84,50.805,51.54,148557,0
+ANIP.US,D,20230623,000000,51.1,52.0825,50.94,51.73,509957,0
+ANIP.US,D,20230626,000000,51.52,53.495,51.33,53.17,163445,0
+ANIP.US,D,20230627,000000,53.5,53.85,52.43,53.35,104878,0
+ANIP.US,D,20230628,000000,53.32,53.86,52.74,53.15,105477,0
+ANIP.US,D,20230629,000000,53.08,54,52.8701,53.51,64527,0
+ANIP.US,D,20230630,000000,53.84,54.615,53.4,53.83,127464,0
+ANIP.US,D,20230703,000000,53.52,54.3,52.76,54.02,103635,0
+ANIP.US,D,20230705,000000,53.91,54.37,53.26,53.46,69623,0
+ANIP.US,D,20230706,000000,53.23,53.57,52.23,53.5,83218,0
+ANIP.US,D,20230707,000000,53.41,53.93,51.98,52.03,106790,0
+ANIP.US,D,20230710,000000,52.01,52.19,50.65,51.13,124809,0
+ANIP.US,D,20230711,000000,51.14,51.525,50.3701,51.3,114039,0
+ANIP.US,D,20230712,000000,51.61,51.88,51.06,51.12,61780,0
+ANIP.US,D,20230713,000000,51.24,51.34,50.47,50.55,55463,0
+ANIP.US,D,20230714,000000,50.52,50.8699,49.98,50.28,92610,0
+ANIP.US,D,20230717,000000,50.35,51.75,49.765,51.34,102391,0
+ANIP.US,D,20230718,000000,51.62,52.51,51.45,51.89,80186,0
+ANIP.US,D,20230719,000000,51.76,52.28,50.95,51.5,69262,0
+ANIP.US,D,20230720,000000,51.49,52.08,51,51.68,68491,0
+ANIP.US,D,20230721,000000,52.1,53.4985,52.1,52.19,82369,0
+ANIP.US,D,20230724,000000,52.41,53.6,52.41,52.79,77445,0
+ANIP.US,D,20230725,000000,52.81,53.2613,52.53,52.76,78841,0
+ANIP.US,D,20230726,000000,52.68,52.935,51.8901,52.19,59736,0
+ANIP.US,D,20230727,000000,52.57,52.67,51.27,51.54,55539,0
+ANIP.US,D,20230728,000000,51.79,52.66,51.75,52.36,49503,0
+ANIP.US,D,20230731,000000,52.59,53.5089,52.0184,52.55,65524,0
+ANIP.US,D,20230801,000000,52.33,52.58,50.52,50.78,104112,0
+ANIP.US,D,20230802,000000,50.45,51.43,50.1301,51.13,67916,0
+ANIP.US,D,20230803,000000,51.1,52.98,50.87,52.18,90497,0
+ANIP.US,D,20230804,000000,52.45,53.83,52.09,53.77,80309,0
+ANIP.US,D,20230807,000000,53.57,54.65,52.79,53.77,73797,0
+ANIP.US,D,20230808,000000,53.59,56.47,53.28,55.93,148463,0
+ANIP.US,D,20230809,000000,61.05,63.1,58,61.08,346354,0
+ANIP.US,D,20230810,000000,61.83,62.5,58.39,60.62,132097,0
+ANIP.US,D,20230811,000000,60.57,62.92,57.75,62.65,295412,0
+ANIP.US,D,20230814,000000,62.58,62.58,60.12,61.1,175698,0
+ANIP.US,D,20230815,000000,60.98,62.61,60.25,61.89,165439,0
+ANIP.US,D,20230816,000000,61.61,61.77,59.29,59.4,464426,0
+ANIP.US,D,20230817,000000,59.31,62.26,59.31,59.94,359228,0
+ANIP.US,D,20230818,000000,59.62,60.03,58.35,59.69,281315,0
+ANIP.US,D,20230821,000000,58.9,62,58.9,61.21,480393,0
+ANIP.US,D,20230822,000000,61.59,62.867,61.03,62.5,188654,0
+ANIP.US,D,20230823,000000,62.86,64.0888,62.17,63.8,254204,0
+ANIP.US,D,20230824,000000,63.84,64.5556,62.735,63.35,143964,0
+ANIP.US,D,20230825,000000,63.5,64.1,62.65,63.81,119982,0
+ANIP.US,D,20230828,000000,64.26,64.85,62.57,62.75,168008,0
+ANIP.US,D,20230829,000000,62.72,63.92,62.5,63.55,397599,0
+ANIP.US,D,20230830,000000,63.5,64.73,63.08,64.61,244248,0
+ANIP.US,D,20230831,000000,64.56,64.81,63.5,64.39,246571,0
+ANIP.US,D,20230901,000000,64.5,65.89,64.1,64.58,190063,0
+ANIP.US,D,20230905,000000,64.57,64.84,62.53,62.82,173922,0
+ANIP.US,D,20230906,000000,63,63.74,61.38,61.89,107642,0
+ANIP.US,D,20230907,000000,62.04,62.87,61.32,62.69,203838,0
+ANIP.US,D,20230908,000000,62.86,63.73,61.8,61.94,122247,0
+ANIP.US,D,20230911,000000,62.06,62.535,61.56,62.14,126454,0
+ANIP.US,D,20230912,000000,62.93,63.58,61.45,61.91,137561,0
+ANIP.US,D,20230913,000000,61.97,63.33,61.91,62.82,138479,0
+ANIP.US,D,20230914,000000,62.88,65.18,62.88,63.61,188300,0
+ANIP.US,D,20230915,000000,63.5,64.21,61.98,62.39,778146,0
+ANIP.US,D,20230918,000000,62.23,62.99,61.23,61.43,118649,0
+ANIP.US,D,20230919,000000,61.69,62.252,60.5504,61.08,129767,0
+ANIP.US,D,20230920,000000,61.42,61.7025,60.44,60.53,82912,0
+ANIP.US,D,20230921,000000,60.46,60.53,58.92,59.33,151342,0
+ANIP.US,D,20230922,000000,59.4,59.76,58.35,58.52,106568,0
+ANIP.US,D,20230925,000000,58.71,58.91,57.54,58.19,98513,0
+ANIP.US,D,20230926,000000,58.05,58.87,57.6,58.59,95659,0
+ANIP.US,D,20230927,000000,58.72,60.6,58.72,60.23,93412,0
+ANIP.US,D,20230928,000000,60.1,60.67,58.74,58.89,103933,0
+ANIP.US,D,20230929,000000,59.06,59.28,57.95,58.06,149379,0
+ANIP.US,D,20231002,000000,57.66,57.66,55.9,56.87,230405,0
+ANIP.US,D,20231003,000000,56.57,56.97,55.5501,56.5,81000,0
+ANIP.US,D,20231004,000000,56.4,58.14,56.28,57.49,92465,0
+ANIP.US,D,20231005,000000,57.57,59.01,57.57,58.63,103083,0
+ANIP.US,D,20231006,000000,58.51,59.49,57.675,58.39,104356,0
+ANIP.US,D,20231009,000000,58.34,59.5,58,58.07,94401,0
+ANIP.US,D,20231010,000000,58,59.14,58,59.14,205391,0
+ANIP.US,D,20231011,000000,59.12,60.26,58.825,60.23,115747,0
+ANIP.US,D,20231012,000000,59.88,60.67,57.29,57.94,154091,0
+ANIP.US,D,20231013,000000,58,58.93,57.195,57.66,193350,0
+ANIP.US,D,20231016,000000,57.75,58.98,57.75,58.58,145895,0
+ANIP.US,D,20231017,000000,58.39,59.59,58.03,58.36,144060,0
+ANIP.US,D,20231018,000000,57.78,58.52,57.0439,57.39,115357,0
+ANIP.US,D,20231019,000000,57.21,59,56.495,57.31,170599,0
+ANIP.US,D,20231020,000000,57.64,58.82,57.2,57.44,100881,0
+ANIP.US,D,20231023,000000,57.11,57.89,56.61,56.86,127855,0
+ANIP.US,D,20231024,000000,57.03,58.32,56.53,58.08,75878,0
+ANIP.US,D,20231025,000000,57.74,59.12,57.55,58.99,95506,0
+ANIP.US,D,20231026,000000,58.99,61.59,58.99,60.48,278681,0
+ANIP.US,D,20231027,000000,60.28,60.28,58.4,58.88,177513,0
+ANIP.US,D,20231030,000000,59.52,60.5,58.73,60.5,83637,0
+ANIP.US,D,20231031,000000,60.43,62.115,59.9,61.74,108559,0
+ANIP.US,D,20231101,000000,61.51,62.505,60.95,61.66,109761,0
+ANIP.US,D,20231102,000000,62.06,63.15,61.54,62.56,126844,0
+ANIP.US,D,20231103,000000,63.33,65.5,62.805,65.43,201613,0
+ANIP.US,D,20231106,000000,65.82,65.82,62.74,62.95,129814,0
+ANIP.US,D,20231107,000000,62.95,64.25,62.875,63.64,133547,0
+ANIP.US,D,20231108,000000,60.99,60.99,52.08,54.32,962159,0
+ANIP.US,D,20231109,000000,54.97,55.1,51.33,52.25,269838,0
+ANIP.US,D,20231110,000000,52.28,53.395,51.09,52.16,237270,0
+ANIP.US,D,20231113,000000,52.03,52.74,51.3,51.65,182092,0
+ANIP.US,D,20231114,000000,52.73,54.09,51.77,53.22,277570,0
+ANIP.US,D,20231115,000000,52.96,54.29,52.25,52.3,154400,0
+ANIP.US,D,20231116,000000,52.17,52.72,51.13,51.25,97653,0
+ANIP.US,D,20231117,000000,51.43,52.02,50.57,51.39,167173,0
+ANIP.US,D,20231120,000000,51.36,52.215,51,51.3,212002,0
+ANIP.US,D,20231121,000000,51.32,52.14,50.77,51.81,131007,0
+ANIP.US,D,20231122,000000,52.3,53.5,51.01,51.71,140884,0
+ANIP.US,D,20231124,000000,51.66,52.405,51.455,51.85,79469,0
+ANIP.US,D,20231127,000000,51.66,52.27,51.09,51.09,232631,0
+ANIP.US,D,20231128,000000,51.07,51.495,49.72,50.32,142418,0
+ANIP.US,D,20231129,000000,50.53,51.2225,49.2,49.265,79957,0
+ANIP.US,D,20231130,000000,49.48,50.38,49.25,49.81,208773,0
+ANIP.US,D,20231201,000000,49.61,51.09,49.61,50.57,160791,0
+ANIP.US,D,20231204,000000,50.41,51.5,49.9,50.07,188455,0
+ANIP.US,D,20231205,000000,50.11,50.26,49.08,49.96,153786,0
+ANIP.US,D,20231206,000000,50.18,50.51,48.39,48.72,133033,0
+ANIP.US,D,20231207,000000,48.84,49.4,48.42,48.73,129623,0
+ANIP.US,D,20231208,000000,48.47,49.125,48.2,48.94,205168,0
+ANIP.US,D,20231211,000000,49.21,50.65,48.56,50.3,134708,0
+ANIP.US,D,20231212,000000,50.27,51.65,49.28,51.6,126393,0
+ANIP.US,D,20231213,000000,51.89,52.695,51.24,52.59,233431,0
+ANIP.US,D,20231214,000000,53.12,53.99,51.95,52.9,209167,0
+ANIP.US,D,20231215,000000,52.9,53.2,51.79,52.91,577023,0
+ANIP.US,D,20231218,000000,52.88,53.31,51.88,52.45,150380,0
+ANIP.US,D,20231219,000000,52.79,53.5,52.4201,52.74,238403,0
+ANIP.US,D,20231220,000000,52.52,52.7825,52.09,52.33,198829,0
+ANIP.US,D,20231221,000000,52.86,53.5,52.47,53.13,104454,0
+ANIP.US,D,20231222,000000,53.12,53.76,52,53.43,201788,0
+ANIP.US,D,20231226,000000,53.95,55.39,53.45,55.31,111079,0
+ANIP.US,D,20231227,000000,55.37,55.59,54.54,55.12,106443,0
+ANIP.US,D,20231228,000000,55.2,55.52,54.665,54.82,54019,0
+ANIP.US,D,20231229,000000,54.69,55.517,54.2832,55.14,238217,0
+ANIP.US,D,20240102,000000,54.81,57.25,54.35,57.19,163083,0
+ANIP.US,D,20240103,000000,56.7,57.34,55.01,56.18,221228,0
+ANIP.US,D,20240104,000000,56.39,56.99,55.52,56.13,159595,0
+ANIP.US,D,20240105,000000,55.59,57.44,55.1598,56.77,134830,0
+ANIP.US,D,20240108,000000,56.5,56.91,56,56.82,81907,0
+ANIP.US,D,20240109,000000,56.56,56.81,55.38,55.77,142669,0
+ANIP.US,D,20240110,000000,55.77,56.8945,55.21,56.6,100023,0
+ANIP.US,D,20240111,000000,56.13,56.895,54.99,55.79,101396,0
+ANIP.US,D,20240112,000000,56.43,57.23,55.81,56.74,68883,0
+ANIP.US,D,20240116,000000,56.71,56.71,53.4746,55.41,86001,0
+ANIP.US,D,20240117,000000,54.75,55.61,54.59,55.6,111667,0
+ANIP.US,D,20240118,000000,55.3,55.85,54.7,55.59,81651,0
+ANIP.US,D,20240119,000000,55.79,55.92,55.0225,55.41,67380,0
+ANIP.US,D,20240122,000000,55.73,56.255,55.55,56.17,79075,0
+ANIP.US,D,20240123,000000,56.21,57.15,55.73,56.62,104792,0
+ANIP.US,D,20240124,000000,56.85,56.85,55.18,55.2,81921,0
+ANIP.US,D,20240125,000000,55.87,56.5301,53.9,54.3,90281,0
+ANIP.US,D,20240126,000000,54.85,54.88,53.99,54.64,74690,0
+ANIP.US,D,20240129,000000,54.39,55.179,53.69,55.02,96062,0
+ANIP.US,D,20240130,000000,54.95,54.95,53.7,54.2,114123,0
+ANIP.US,D,20240131,000000,54.53,56.82,54.5,55.82,90217,0
+ANIP.US,D,20240201,000000,55.67,56.51,54.39,56.51,123768,0
+ANIP.US,D,20240202,000000,55.79,55.87,54.8401,55.42,83659,0
+ANIP.US,D,20240205,000000,55.08,56.33,55.02,56.04,105515,0
+ANIP.US,D,20240206,000000,55.7,57.25,55.47,56.87,60272,0
+ANIP.US,D,20240207,000000,56.68,56.7,55.89,56.03,47902,0
+ANIP.US,D,20240208,000000,55.99,56.54,55.23,55.91,54090,0
+ANIP.US,D,20240209,000000,56.11,56.51,55.425,56.51,59465,0
+ANIP.US,D,20240212,000000,56.36,57.26,56.11,57.03,63037,0
+ANIP.US,D,20240213,000000,56.04,57.2,54.62,55.02,80196,0
+ANIP.US,D,20240214,000000,55.43,56.69,55.4039,56.1,59742,0
+ANIP.US,D,20240215,000000,56.32,57.57,56.32,57.55,84970,0
+ANIP.US,D,20240216,000000,57.98,59.72,57.63,59.72,79762,0
+ANIP.US,D,20240220,000000,59.63,60.32,57.97,58.37,92186,0
+ANIP.US,D,20240221,000000,58.42,58.42,57.29,57.63,76114,0
+ANIP.US,D,20240222,000000,57.39,58.585,57.05,58.15,78038,0
+ANIP.US,D,20240223,000000,58.1,59.25,57.58,59.13,73664,0
+ANIP.US,D,20240226,000000,59.13,61.48,59.128,60.25,143998,0
+ANIP.US,D,20240227,000000,60.13,60.81,59.56,59.94,102163,0
+ANIP.US,D,20240228,000000,59.61,60.82,58.96,60.28,114859,0
+ANIP.US,D,20240229,000000,64.5,70.5,63.67,67.67,804667,0
+ANIP.US,D,20240301,000000,68.24,69.21,65.79,67.17,226828,0
+ANIP.US,D,20240304,000000,67,67.75,64.98,66.42,215407,0
+ANIP.US,D,20240305,000000,66.59,66.78,64.45,65.34,132286,0
+ANIP.US,D,20240306,000000,66.04,66.2485,64.71,65.81,160798,0
+ANIP.US,D,20240307,000000,66.57,67.13,65.53,66.71,195287,0
+ANIP.US,D,20240308,000000,67.18,67.91,66.42,67.42,176929,0
+ANIP.US,D,20240311,000000,66.21,66.76,65.08,66.13,268282,0
+ANIP.US,D,20240312,000000,65.75,67.35,65.5,66.54,228187,0
+ANIP.US,D,20240313,000000,66.54,67.983,65.68,66.23,178674,0
+ANIP.US,D,20240314,000000,65.92,66.79,65.5,66.05,107392,0
+ANIP.US,D,20240315,000000,65.89,67.3439,65.5,66,332076,0
+ANIP.US,D,20240318,000000,66.04,67.89,65.82,67.62,208964,0
+ANIP.US,D,20240319,000000,67.15,68.67,67.14,67.87,212224,0
+ANIP.US,D,20240320,000000,67.58,68.93,67.58,68.16,112689,0
+ANIP.US,D,20240321,000000,68.58,69.46,68.33,69.32,188258,0
+ANIP.US,D,20240322,000000,69.93,70.463,69.36,69.58,145907,0
+ANIP.US,D,20240325,000000,70.81,70.81,69,69.6,117924,0
+ANIP.US,D,20240326,000000,69.63,70.21,69.1,69.55,90403,0
+ANIP.US,D,20240327,000000,69.85,70.31,69.49,69.69,110842,0
+ANIP.US,D,20240328,000000,69.69,70.0499,69,69.13,252152,0
+ANIP.US,D,20240401,000000,69.02,69.02,66.5,67.87,203944,0
+ANIP.US,D,20240402,000000,67.48,67.48,66.47,66.72,173569,0
+ANIP.US,D,20240403,000000,66.59,67.35,66.47,67.24,177336,0
+ANIP.US,D,20240404,000000,67.68,68.32,66.94,67.94,160079,0
+ANIP.US,D,20240405,000000,68,68.4,67.31,67.65,203207,0
+ANIP.US,D,20240408,000000,67.55,67.55,67.1481,67.55,104079,0
+ANIP.US,D,20240409,000000,67.37,67.6,66.75,67.05,152771,0
+ANIP.US,D,20240410,000000,66.1,67.1,65.52,66.96,171036,0
+ANIP.US,D,20240411,000000,67.42,68.12,66.64,68.11,136646,0
+ANIP.US,D,20240412,000000,67.79,68.17,66.41,66.88,94984,0
+ANIP.US,D,20240415,000000,66.83,67.305,65.65,66.3,111916,0
+ANIP.US,D,20240416,000000,66.1,66.58,65.52,65.56,99004,0
+ANIP.US,D,20240417,000000,65.56,66.06,65.02,65.48,123206,0
+ANIP.US,D,20240418,000000,65.3,65.975,64.43,64.58,184179,0
+ANIP.US,D,20240419,000000,64.2,65.78,64.2,65.45,179648,0
+ANIP.US,D,20240422,000000,65.98,66.37,65.18,65.62,95322,0
+ANIP.US,D,20240423,000000,65.9,66.9,65.51,66.14,85940,0
+ANIP.US,D,20240424,000000,66.03,66.19,65.15,65.43,83439,0
+ANIP.US,D,20240425,000000,65.05,65.28,64.29,64.95,82931,0
+ANIP.US,D,20240426,000000,64.83,65.6,64.6796,65.36,67172,0
+ANIP.US,D,20240429,000000,65.34,65.75,65.01,65.5,75520,0
+ANIP.US,D,20240430,000000,65.48,66.5,64.9201,66,114040,0
+ANIP.US,D,20240501,000000,65.91,67.3,65.68,66.52,124844,0
+ANIP.US,D,20240502,000000,66.96,67.87,66.78,67.11,126678,0
+ANIP.US,D,20240503,000000,67.72,67.93,66.6467,67.25,108735,0
+ANIP.US,D,20240506,000000,67.39,67.9,67.03,67.36,116785,0
+ANIP.US,D,20240507,000000,67.42,67.7399,66.7,66.72,149589,0
+ANIP.US,D,20240508,000000,66.61,67.3799,65.28,65.62,161262,0
+ANIP.US,D,20240509,000000,65.94,66.705,65.5,65.88,187936,0
+ANIP.US,D,20240510,000000,70,70,64.05,68.05,305694,0
+ANIP.US,D,20240513,000000,67.69,69.5985,67.24,67.34,140177,0
+ANIP.US,D,20240514,000000,67.5,67.97,65.43,66.03,155491,0
+ANIP.US,D,20240515,000000,66.13,66.57,64.6,64.82,150915,0
+ANIP.US,D,20240516,000000,64.9,64.9,63.23,63.77,132119,0
+ANIP.US,D,20240517,000000,63.86,64.51,61.275,61.43,153427,0
+ANIP.US,D,20240520,000000,61.5,62.48,61.32,61.73,140902,0
+ANIP.US,D,20240521,000000,61.61,62.4611,61.14,61.71,89231,0
+ANIP.US,D,20240522,000000,61.6,62.7,61.37,61.66,98614,0
+ANIP.US,D,20240523,000000,61.61,61.78,59.44,60.36,116085,0
+ANIP.US,D,20240524,000000,60.18,61.89,60.0325,61.32,94234,0
+ANIP.US,D,20240528,000000,61.72,63.5,61.665,63.23,158208,0
+ANIP.US,D,20240529,000000,62.58,63.7,61.74,63.08,154145,0
+ANIP.US,D,20240530,000000,63.46,64.11,62.785,63.46,70225,0
+ANIP.US,D,20240531,000000,63.62,64.96,63.105,64.9,175113,0
+ANIP.US,D,20240603,000000,64.91,65.49,63.29,63.44,202161,0
+ANIP.US,D,20240604,000000,63.1,64.89,62.27,64.76,128398,0
+ANIP.US,D,20240605,000000,64.91,67.2666,64.36,67,196440,0
+ANIP.US,D,20240606,000000,66.61,69.09,66.61,68.82,222941,0
+ANIP.US,D,20240607,000000,68.56,68.68,66.52,66.74,303940,0
+ANIP.US,D,20240610,000000,65.68,65.795,64.18,64.98,196637,0
+ANIP.US,D,20240611,000000,64.6,65.17,63.49,64.93,143506,0
+ANIP.US,D,20240612,000000,65.74,66.51,63.43,64.21,133779,0
+ANIP.US,D,20240613,000000,63.8,64.58,62.57,63.24,135728,0
+ANIP.US,D,20240614,000000,62.73,63.12,62.05,62.62,91792,0
+ANIP.US,D,20240617,000000,62.55,62.67,60.69,61.78,108943,0
+ANIP.US,D,20240618,000000,61.82,62.355,60.326,60.74,156853,0
+ANIP.US,D,20240620,000000,60.19,60.73,59.3,59.39,169017,0
+ANIP.US,D,20240621,000000,59.48,59.865,58.43,58.53,325423,0
+ANIP.US,D,20240624,000000,58.94,62.95,58.7594,62.82,236464,0
+ANIP.US,D,20240625,000000,62.83,64.95,62.83,64.19,235626,0
+ANIP.US,D,20240626,000000,65.29,65.79,63.24,65.49,224006,0
+ANIP.US,D,20240627,000000,65.73,65.9,62.6,63.09,158882,0
+ANIP.US,D,20240628,000000,63.51,64.69,62.86,63.68,675471,0
+ANIP.US,D,20240701,000000,63.5,64.16,62.8,63.44,150901,0
+ANIP.US,D,20240702,000000,63.03,63.6,62.41,62.64,104907,0
+ANIP.US,D,20240703,000000,62.38,62.41,60.64,60.82,81887,0
+ANIP.US,D,20240705,000000,60.96,61.57,60.56,61.44,129342,0
+ANIP.US,D,20240708,000000,61.69,62.45,61.29,62.36,106766,0
+ANIP.US,D,20240709,000000,62.55,62.7,61.26,61.34,111179,0
+ANIP.US,D,20240710,000000,61.74,62.66,61.58,62.38,73287,0
+ANIP.US,D,20240711,000000,63.28,64.43,63.21,64.25,106250,0
+ANIP.US,D,20240712,000000,64.91,65.245,63.38,63.5,153501,0
+ANIP.US,D,20240715,000000,63.17,64.35,62.47,63.22,151890,0
+ANIP.US,D,20240716,000000,63.69,64.936,63.25,64.23,304074,0
+ANIP.US,D,20240717,000000,63.8,64.2,62.33,62.98,191136,0
+ANIP.US,D,20240718,000000,62.92,64.0079,61.02,61.35,125256,0
+ANIP.US,D,20240719,000000,61.49,62.395,61.17,62.19,131574,0
+ANIP.US,D,20240722,000000,62.5,62.5,61.06,62.07,120165,0
+ANIP.US,D,20240723,000000,62.1,65.105,62,64.73,292466,0
+ANIP.US,D,20240724,000000,64.31,64.7,63.07,63.26,144265,0
+ANIP.US,D,20240725,000000,63.58,63.58,61.495,62.03,138244,0
+ANIP.US,D,20240726,000000,62.64,63.39,61.715,63.25,179333,0
+ANIP.US,D,20240729,000000,63.45,64.02,62.715,63.53,109742,0
+ANIP.US,D,20240730,000000,64.09,64.74,63.44,64.38,233437,0
+ANIP.US,D,20240731,000000,64.52,66.51,64.41,65.72,194700,0
+ANIP.US,D,20240801,000000,65.86,65.875,63.365,63.85,123731,0
+ANIP.US,D,20240802,000000,62.52,62.78,60.61,61.01,145357,0
+ANIP.US,D,20240805,000000,59.27,60.13,58.1784,59.16,182352,0
+ANIP.US,D,20240806,000000,60.8,65.69,59.9,63.29,286705,0
+ANIP.US,D,20240807,000000,53.51,58.6,52.77,57.01,1630201,0
+ANIP.US,D,20240808,000000,56.95,57.45,56.17,56.43,2134050,0
+ANIP.US,D,20240809,000000,56.43,58.99,56.08,57.9,743289,0
+ANIP.US,D,20240812,000000,57.9,59.7,57.175,59.68,574209,0
+ANIP.US,D,20240813,000000,59.62,59.84,58.82,58.95,122014,0
+ANIP.US,D,20240814,000000,59.23,59.82,58.21,59.2,312253,0
+ANIP.US,D,20240815,000000,60.14,61.19,58.84,61.1,184141,0
+ANIP.US,D,20240816,000000,60.88,61.19,59.64,60.02,175898,0
+ANIP.US,D,20240819,000000,60.17,61.575,59.5601,61.23,230175,0
+ANIP.US,D,20240820,000000,61.07,61.48,59.89,61.19,213971,0
+ANIP.US,D,20240821,000000,61.5,61.5,60.3,61.35,224770,0
+ANIP.US,D,20240822,000000,61.07,61.195,59.7,60.52,152882,0
+ANIP.US,D,20240823,000000,61.01,61.995,60.34,61.68,102520,0
+ANIP.US,D,20240826,000000,62.35,63.535,61.3375,63.29,391149,0
+ANIP.US,D,20240827,000000,63.38,63.605,61.91,63.25,367137,0
+ANIP.US,D,20240828,000000,63.38,63.78,61.9,62.72,519810,0
+ANIP.US,D,20240829,000000,63.35,63.51,62.025,62.45,509715,0
+ANIP.US,D,20240830,000000,62.82,64.21,62.35,63.75,365554,0
+ANIP.US,D,20240903,000000,63.43,63.6,61.82,63.03,487010,0
+ANIP.US,D,20240904,000000,62.96,63.415,62.26,62.94,334606,0
+ANIP.US,D,20240905,000000,63.1,63.715,60.505,60.76,405672,0
+ANIP.US,D,20240906,000000,60.8,61.645,60.06,60.51,409932,0
+ANIP.US,D,20240909,000000,60.23,60.3,57.83,58.48,529404,0
+ANIP.US,D,20240910,000000,58.58,58.805,54.54,55.48,616597,0
+ANIP.US,D,20240911,000000,53.51,55.56,52.53,54.32,657248,0
+ANIP.US,D,20240912,000000,54.5,56.22,54.42,56.15,532569,0
+ANIP.US,D,20240913,000000,56.82,58.78,56.275,58.51,662735,0
+ANIP.US,D,20240916,000000,58.67,59.06,55.92,56.2,374238,0
+ANIP.US,D,20240917,000000,57.05,61.73,57,60.06,552113,0
+ANIP.US,D,20240918,000000,60.46,62.89,60.35,61.05,364546,0
+ANIP.US,D,20240919,000000,62.06,62.11,60.09,60.38,224984,0
+ANIP.US,D,20240920,000000,60.46,61.17,59.3,59.66,1287178,0
+ANIP.US,D,20240923,000000,59.45,60.54,59.45,60.08,477573,0
+ANIP.US,D,20240924,000000,60.11,60.92,58.51,58.52,150354,0
+ANIP.US,D,20240925,000000,58.55,58.83,57.1,57.28,297546,0
+ANIP.US,D,20240926,000000,58.01,58.58,57.435,58.3,165215,0
+ANIP.US,D,20240927,000000,58.58,59.08,58,58.78,184636,0
+ANIP.US,D,20240930,000000,58.7,60.19,58.7,59.66,263182,0
+ANIP.US,D,20241001,000000,59.68,59.68,58.56,59.48,217482,0
+ANIP.US,D,20241002,000000,59.41,59.68,57.05,57.5,197686,0
+ANIP.US,D,20241003,000000,57.27,57.69,56.62,56.79,115661,0
+ANIP.US,D,20241004,000000,57.61,58.3,57.44,57.83,74438,0
+ANIP.US,D,20241007,000000,57.7,57.77,55.67,55.84,220783,0
+ANIP.US,D,20241008,000000,56.06,57.1,55.61,56.79,404973,0
+ANIP.US,D,20241009,000000,56.76,57.74,56.66,56.73,222932,0
+ANIP.US,D,20241010,000000,56.22,56.22,54.93,55.1,132626,0
+ANIP.US,D,20241011,000000,56.1,57.46,55.95,57.14,114560,0
+ANIP.US,D,20241014,000000,57.19,58.695,57.19,58.5,207150,0
+ANIP.US,D,20241015,000000,58.51,59.43,57.75,58.6,165001,0
+ANIP.US,D,20241016,000000,58.79,59.94,58.5801,59.66,136034,0
+ANIP.US,D,20241017,000000,60.14,60.695,59.07,60.12,138732,0
+ANIP.US,D,20241018,000000,60.21,60.64,59.39,60.31,140475,0
+ANIP.US,D,20241021,000000,60.31,60.35,59.175,59.28,128486,0
+ANIP.US,D,20241022,000000,58.95,60.14,58.2764,60.08,322551,0
+ANIP.US,D,20241023,000000,60.07,60.07,58.4,59.04,295331,0
+ANIP.US,D,20241024,000000,59.17,59.82,58.44,59.28,156556,0
+ANIP.US,D,20241025,000000,60.69,61.15,58.16,58.32,155461,0
+ANIP.US,D,20241028,000000,58.5,59.93,57.88,57.965,191280,0
+ANIP.US,D,20241029,000000,57.39,59.245,57.12,59.01,156919,0
+ANIP.US,D,20241030,000000,58.62,60.44,58.14,58.51,139998,0
+ANIP.US,D,20241031,000000,58.16,58.47,57.12,57.245,110718,0
+ANIP.US,D,20241101,000000,57.45,58.93,57.45,58.19,241171,0
+ANIP.US,D,20241104,000000,58.05,58.05,55.8,56.01,783928,0
+ANIP.US,D,20241105,000000,55.6,57.675,55.55,57.31,165258,0
+ANIP.US,D,20241106,000000,59.04,60.135,57.71,58.4,364707,0
+ANIP.US,D,20241107,000000,58.83,59.92,57.95,58.38,381344,0
+ANIP.US,D,20241108,000000,61.58,62.27,57.8,61.44,348422,0
+ANIP.US,D,20241111,000000,61.53,62.325,59.56,61.74,324745,0
+ANIP.US,D,20241112,000000,61.66,62.9137,60.72,61,299867,0
+ANIP.US,D,20241113,000000,61.36,63.23,59.58,59.83,445598,0
+ANIP.US,D,20241114,000000,59.8,59.91,58.01,58.91,255642,0
+ANIP.US,D,20241115,000000,59,59.32,56.02,56.58,293055,0
+ANIP.US,D,20241118,000000,56.73,57.2,54.85,55.25,234070,0
+ANIP.US,D,20241119,000000,54.46,56.01,53.93,55.69,216189,0
+ANIP.US,D,20241120,000000,55.36,56.24,54.48,55.1,365202,0
+ANIP.US,D,20241121,000000,55.6,56.38,54.75,55.86,181916,0
+ANIP.US,D,20241122,000000,56.45,57.135,55.99,56.91,131831,0
+ANIP.US,D,20241125,000000,57.37,59.17,57.37,58.64,356396,0
+ANIP.US,D,20241126,000000,58.14,58.83,56.59,57.86,196864,0
+ANIP.US,D,20241127,000000,57.79,59.56,57.5,59.39,228701,0
+ANIP.US,D,20241129,000000,59.33,59.33,56.71,57.23,224908,0
+ANIP.US,D,20241202,000000,57.18,58.54,56.295,57.87,357464,0
+ANIP.US,D,20241203,000000,57.89,58.105,56.13,56.87,247715,0
+ANIP.US,D,20241204,000000,56.6,57.67,56.2,56.86,213668,0
+ANIP.US,D,20241205,000000,56.71,57.0763,55.795,55.99,300793,0
+ANIP.US,D,20241206,000000,56.09,57.48,55.965,56.97,403212,0
+ANIP.US,D,20241209,000000,57.22,58.8,56.33,58.03,276116,0
+ANIP.US,D,20241210,000000,58.41,59.34,57.25,59.16,243217,0
+ANIP.US,D,20241211,000000,59.97,60.91,58.48,59.17,254431,0
+ANIP.US,D,20241212,000000,59.11,59.69,56.54,56.56,292286,0
+ANIP.US,D,20241213,000000,56.24,56.85,55.66,56.59,229635,0
+ANIP.US,D,20241216,000000,56.31,57.33,55.45,56.36,315315,0
+ANIP.US,D,20241217,000000,56.21,56.9,55.29,55.83,217683,0
+ANIP.US,D,20241218,000000,55.98,56.25,53.725,53.88,198776,0
+ANIP.US,D,20241219,000000,54.12,54.78,52.5,54.26,393431,0
+ANIP.US,D,20241220,000000,53.69,54.56,53,53.35,1066257,0
+ANIP.US,D,20241223,000000,53.39,54.4,52.79,54.21,164227,0
+ANIP.US,D,20241224,000000,54.07,54.33,53.33,54.16,43802,0
+ANIP.US,D,20241226,000000,54,55.58,52.89,55.5,248015,0
+ANIP.US,D,20241227,000000,55.21,55.37,53.67,54.41,248946,0
+ANIP.US,D,20241230,000000,54.01,54.45,53.15,54.21,150580,0
+ANIP.US,D,20241231,000000,54.6,55.38,54.205,55.28,246058,0
+ANIP.US,D,20250102,000000,55.6,56.63,54.955,55.44,156382,0
+ANIP.US,D,20250103,000000,55.44,55.89,54.6546,55.5,101822,0
+ANIP.US,D,20250106,000000,55.5,55.92,54.35,54.6,164429,0
+ANIP.US,D,20250107,000000,54.43,55.13,53.93,54.38,181595,0
+ANIP.US,D,20250108,000000,54.4,54.675,53.63,54.16,185015,0
+ANIP.US,D,20250110,000000,53.63,55.21,52.995,55.04,141439,0
+ANIP.US,D,20250113,000000,53.92,54.9707,52.735,53.93,478176,0
+ANIP.US,D,20250114,000000,54.11,54.485,53.355,54.16,263992,0
+ANIP.US,D,20250115,000000,55.27,56.99,54.75,56.55,265918,0
+ANIP.US,D,20250116,000000,56.43,57.93,56.02,57.5,172255,0
+ANIP.US,D,20250117,000000,57.94,58.5785,57.57,58.46,302521,0
+ANIP.US,D,20250121,000000,58.88,59.26,57.975,58.35,154656,0
+ANIP.US,D,20250122,000000,58.29,58.41,57.12,58.16,112394,0
+ANIP.US,D,20250123,000000,57.65,58.95,57.17,58.69,76274,0
+ANIP.US,D,20250124,000000,58.69,58.69,57.36,58.64,89075,0
+ANIP.US,D,20250127,000000,58.54,60.779,58.44,60.42,158986,0
+ANIP.US,D,20250128,000000,60.1,60.79,58.94,59.115,91181,0
+ANIP.US,D,20250129,000000,59.25,59.84,58.9443,59.35,97844,0
+ANIP.US,D,20250130,000000,59.61,60.99,59.36,59.56,138668,0
+ANIP.US,D,20250131,000000,59.49,59.49,58.02,58.64,119741,0
+ANIP.US,D,20250203,000000,57.86,58.675,57.08,57.91,119025,0
+ANIP.US,D,20250204,000000,57.5,59.19,57.5,58.59,199431,0
+ANIP.US,D,20250205,000000,58.68,60.22,58.565,59.81,121788,0
+ANIP.US,D,20250206,000000,59.9,61,59.03,60.19,553034,0
+ANIP.US,D,20250207,000000,59.89,61.32,59.59,60.55,255344,0
+ANIP.US,D,20250210,000000,60.28,60.73,59.29,59.59,226944,0
+ANIP.US,D,20250211,000000,59,60.68,58.59,59.85,225487,0
+ANIP.US,D,20250212,000000,59.01,60.02,58.4242,59.68,161045,0
+ANIP.US,D,20250213,000000,59.54,59.54,58.75,59.19,77500,0
+ANIP.US,D,20250214,000000,59,59.416,58.146416,58.92,132353,0
+ANIP.US,D,20250218,000000,58.84,59.83,58.55,58.73,140306,0
+ANIP.US,D,20250219,000000,58.69,60.54,58.37,59.99,172091,0
+ANIP.US,D,20250220,000000,59.86,60.41,58.84,59.67,156890,0
+ANIP.US,D,20250221,000000,60.2,60.215,57.39,57.94,218474,0
+ANIP.US,D,20250224,000000,58.19,58.19,55.17,55.57,549655,0
+ANIP.US,D,20250225,000000,56.03,56.03,54.23,54.51,264594,0
+ANIP.US,D,20250226,000000,54.64,55.18,54.1,55.01,273260,0
+ANIP.US,D,20250227,000000,54.58,56.33,54.56,54.58,185388,0
+ANIP.US,D,20250228,000000,61.64,62.617,58,61.89,714998,0
+ANIP.US,D,20250303,000000,60.89,62.04,58.08,58.46,427277,0
+ANIP.US,D,20250304,000000,58.06,62,57.88,59.13,230445,0
+ANIP.US,D,20250305,000000,59.14,60.77,57.8973,59.68,316950,0
+ANIP.US,D,20250306,000000,59.22,62.47,58.5,61.05,319805,0
+ANIP.US,D,20250307,000000,60.86,62.76,60.435,60.62,438170,0
+ANIP.US,D,20250310,000000,59.97,60.5193,58.48,58.81,254433,0
+ANIP.US,D,20250311,000000,58.81,62.03,57.72,61.4,430199,0
+ANIP.US,D,20250312,000000,62.56,64.425,61.83,63.26,870783,0
+ANIP.US,D,20250313,000000,63.33,63.33,61.37,61.455,145817,0
+ANIP.US,D,20250314,000000,63.36,63.6,61.48,62.49,199309,0
+ANIP.US,D,20250317,000000,62.81,64.915,62.68,64.35,334305,0
+ANIP.US,D,20250318,000000,64.4,64.997,63.255,64.22,233027,0
+ANIP.US,D,20250319,000000,64.22,65.04,63.25,64.87,454677,0
+ANIP.US,D,20250320,000000,64.31,65.1,63.685,64.35,200568,0
+ANIP.US,D,20250321,000000,63.45,65.51,63.03,64.26,519758,0
+ANIP.US,D,20250324,000000,64.16,65.989,62.96,65.98,422894,0
+ANIP.US,D,20250325,000000,65.98,68.1344,64.74,66.33,536707,0
+ANIP.US,D,20250326,000000,67,68.82,66.44,67.17,414023,0
+ANIP.US,D,20250327,000000,67.14,69.33,66.9655,68.36,392383,0
+ANIP.US,D,20250328,000000,68.14,68.49,67.02,67.61,356164,0
+ANIP.US,D,20250331,000000,66.91,67.8,65.28,66.95,294240,0
+ANIP.US,D,20250401,000000,67.11,68.96,65.39,68.02,394162,0
+ANIP.US,D,20250402,000000,67.01,69.45,66.63,69.36,279136,0
+ANIP.US,D,20250403,000000,68,68.46,66.38,68.29,457360,0
+ANIP.US,D,20250404,000000,66.02,68.4,65.13,67.52,698163,0
+ANIP.US,D,20250407,000000,64.58,68.815,64.0041,66.99,580259,0
+ANIP.US,D,20250408,000000,68.25,68.345,61.74,63.05,440350,0
+ANIP.US,D,20250409,000000,62.26,67.485,61.43,66.01,761574,0
+ANIP.US,D,20250410,000000,64.74,66,62.3,65.12,383754,0
+ANIP.US,D,20250411,000000,65.45,68.21,64.745,68.12,291291,0
+ANIP.US,D,20250414,000000,68.96,69.63,66.765,68.72,431715,0
+ANIP.US,D,20250415,000000,68.4,69.9179,68.0601,69.55,192001,0
+ANIP.US,D,20250416,000000,69.31,70.18,68.39,69.2,327943,0
+ANIP.US,D,20250417,000000,69.12,70.48,68.64,69.21,299660,0
+ANIP.US,D,20250421,000000,69.16,69.3,67.6,68,191457,0
+ANIP.US,D,20250422,000000,68.52,69.985,67.79,68.95,240301,0
+ANIP.US,D,20250423,000000,69.73,70.295,68.12,68.37,210204,0
+ANIP.US,D,20250424,000000,68.49,70.05,68.19,69.64,142225,0
+ANIP.US,D,20250425,000000,68.93,70.55,68.93,69.82,205402,0
+ANIP.US,D,20250428,000000,70,71.85,68.901,70.75,1089005,0
+ANIP.US,D,20250429,000000,70.83,72.57,69.9867,70.76,385836,0
+ANIP.US,D,20250430,000000,70.63,71.16,69.29,70.82,560857,0
+ANIP.US,D,20250501,000000,70.84,71.26,68.5044,70.69,423542,0
+ANIP.US,D,20250502,000000,71.15,73.16,70.055,72.95,322989,0
+ANIP.US,D,20250505,000000,72.53,73.7224,72.02,72.56,839819,0
+ANIP.US,D,20250506,000000,72,73.4999,70.14,70.27,649221,0
+ANIP.US,D,20250507,000000,70.71,71.705,70.08,70.82,287058,0
+ANIP.US,D,20250508,000000,71.01,72.175,69.625,71.53,470377,0
+ANIP.US,D,20250509,000000,76.01,76.9999,65.96,66.3,756753,0
+ANIP.US,D,20250512,000000,66.28,67.64,62.14,62.3,747544,0
+ANIP.US,D,20250513,000000,62.2,62.555,60.775,62,418019,0
+ANIP.US,D,20250514,000000,62.23,62.6,60.0253,60.37,543689,0
+ANIP.US,D,20250515,000000,60.5,61.24,59.44,59.53,597425,0
+ANIP.US,D,20250516,000000,59.525,60.6,58.99,59.99,372976,0
+ANIP.US,D,20250519,000000,59.54,60.2,58.9447,60.16,268194,0
+ANIP.US,D,20250520,000000,60.16,61.23,59.445,60.64,362077,0
+ANIP.US,D,20250521,000000,60.47,60.79,58.67,59.08,305838,0
+ANIP.US,D,20250522,000000,58.94,59.01,57.12,57.27,358437,0
+ANIP.US,D,20250523,000000,56.96,57.86,56.71,57.79,244161,0
+ANIP.US,D,20250527,000000,58.55,59.06,58.035,58.32,364442,0
+ANIP.US,D,20250528,000000,58.19,58.61,57.3901,57.81,292176,0
+ANIP.US,D,20250529,000000,57.84,58.58,57.33,58.26,218804,0
+ANIP.US,D,20250530,000000,58.32,59.51,57.445,58.72,285484,0
+ANIP.US,D,20250602,000000,58.7,62.04,58.7,61.91,676176,0
+ANIP.US,D,20250603,000000,61.96,62.47,60.7938,61.66,425543,0
+ANIP.US,D,20250604,000000,61.76,62.1,60.34,60.87,307312,0
+ANIP.US,D,20250605,000000,60.51,61.19,59.61,59.88,247328,0
+ANIP.US,D,20250606,000000,60.42,61.98,59.8938,61.96,310125,0
+ANIP.US,D,20250609,000000,62.4,63.21,61.56,63.18,278634,0
+ANIP.US,D,20250610,000000,63.55,64.45,62.6401,62.87,262045,0
+ANIP.US,D,20250611,000000,62.87,63.695,62.18,62.78,211866,0
+ANIP.US,D,20250612,000000,63.005,63.005,61.69,62.12,199519,0
+ANIP.US,D,20250613,000000,61.37,62.58,61.175,62.56,150686,0
+ANIP.US,D,20250616,000000,62.77,64.63,62.1377,64.29,323234,0
+ANIP.US,D,20250617,000000,63.62,65.19,63.35,63.35,305335,0
+ANIP.US,D,20250618,000000,63.41,65.63,62.81,64.66,344213,0
+ANIP.US,D,20250620,000000,65.71,65.92,64.75,65.56,420663,0
+ANIP.US,D,20250623,000000,65.46,66.05,63.8,66.03,179572,0
+ANIP.US,D,20250624,000000,66.44,67.42,65.59,66.98,215811,0
+ANIP.US,D,20250625,000000,66.86,66.86,65.77,65.91,219577,0
+ANIP.US,D,20250626,000000,65.91,66.43,65.15,65.81,166906,0
+ANIP.US,D,20250627,000000,65.94,66.07,64.66,65.5,325389,0
+ANIP.US,D,20250630,000000,65.74,66.08,64.85,65.25,394106,0
+ANIP.US,D,20250701,000000,64.85,66.23,63.27,63.56,321996,0
+ANIP.US,D,20250702,000000,63.63,65.55,63.1701,65.22,203913,0
+ANIP.US,D,20250703,000000,65.2,65.72,63.74,65.28,98504,0
+ANIP.US,D,20250707,000000,65.18,66.18,64.335,64.91,219416,0
+ANIP.US,D,20250708,000000,64.92,66.08,64.36,65.07,224673,0
+ANIP.US,D,20250709,000000,65.61,66.97,65.255,65.31,316112,0
+ANIP.US,D,20250710,000000,66.3,66.5849,64.86,66.1,397542,0
+ANIP.US,D,20250711,000000,65.55,66.01,64.3935,64.96,218680,0
+ANIP.US,D,20250714,000000,64.88,65.46,64.15,65.19,198632,0
+ANIP.US,D,20250715,000000,65.1,65.72,64,64,335236,0
+ANIP.US,D,20250716,000000,63.7,66.76,63.6,66.6,571085,0
+ANIP.US,D,20250717,000000,66.37,68.39,65.96,68.04,401205,0
+ANIP.US,D,20250718,000000,68.44,68.6,66.2,66.3,326192,0
+ANIP.US,D,20250721,000000,66.58,66.72,64.2721,65.41,347030,0
+ANIP.US,D,20250722,000000,65.12,66.66,64.89,66.34,198248,0
+ANIP.US,D,20250723,000000,66,68.2,65.26,66.9,316530,0
+ANIP.US,D,20250724,000000,66.9,67.7,66.275,66.77,265690,0
+ANIP.US,D,20250725,000000,66.83,67.91,65.68,67.48,416041,0
+ANIP.US,D,20250728,000000,67.48,68.18,66.01,66.5,394266,0
+ANIP.US,D,20250729,000000,66.45,67.5,64.14,64.2,469168,0
+ANIP.US,D,20250730,000000,64.56,66.39,63.3471,64.03,253646,0
+ANIP.US,D,20250731,000000,63.52,65.065,62.605,63.35,196549,0
+ANIP.US,D,20250801,000000,63.12,64.38,62.675,63.93,318815,0
+ANIP.US,D,20250804,000000,63.95,65.57,63.67,65.43,204814,0
+ANIP.US,D,20250805,000000,65.26,66.18,64.69,65.87,249206,0
+ANIP.US,D,20250806,000000,65.29,69.705,64.99,69.09,887203,0
+ANIP.US,D,20250807,000000,69.03,70.96,67.9801,69.01,780567,0
+ANIP.US,D,20250808,000000,77.86,83.8,76.985,81.48,2104214,0
+ANIP.US,D,20250811,000000,81.5,87.95,81.44,84.88,1671238,0
+ANIP.US,D,20250812,000000,84.52,88.36,84.04,88.34,1427434,0
+ANIP.US,D,20250813,000000,88.87,90.23,87.87,88.74,1245499,0
+ANIP.US,D,20250814,000000,88.54,90.23,88.3,90,605121,0
+ANIP.US,D,20250815,000000,88.48,90.14,85.44,87.47,1063485,0
+ANIP.US,D,20250818,000000,87.78,90.8259,87.31,89.71,720220,0
+ANIP.US,D,20250819,000000,89.41,91.15,88.82,90.12,706954,0
+ANIP.US,D,20250820,000000,90.75,90.859,89.2501,90.62,396288,0
+ANIP.US,D,20250821,000000,90.6,91.54,89.2896,91.14,643760,0
+ANIP.US,D,20250822,000000,91.56,92.53,90.77,91.01,432201,0
+ANIP.US,D,20250825,000000,91,92.65,89.68,90.32,351735,0
+ANIP.US,D,20250826,000000,90.32,92.14,90,91.89,499415,0
+ANIP.US,D,20250827,000000,91.89,92.62,91.515,91.88,241671,0
+ANIP.US,D,20250828,000000,91.56,92.53,90.34,92.53,477332,0
+ANIP.US,D,20250829,000000,93,93.72,91.975,93.5,283240,0
+ANIP.US,D,20250902,000000,93.6,95.6,93.23,94.1,490014,0
+ANIP.US,D,20250903,000000,94.07,95.31,93.23,94.92,544571,0
+ANIP.US,D,20250904,000000,95.4,96.37,94.8,96,398598,0
+ANIP.US,D,20250905,000000,95.65,96.5599,93.9201,95.35,414021,0
+ANIP.US,D,20250908,000000,95.85,96.03,94.31,95.2,376239,0
+ANIP.US,D,20250909,000000,95.45,98.49,95.2,98.46,613391,0
+ANIP.US,D,20250910,000000,97.88,99.5,97.0522,97.46,353629,0
+ANIP.US,D,20250911,000000,97.6,98.755,96.495,98.73,323453,0
+ANIP.US,D,20250912,000000,98.42,99.1013,97.1834,97.71,210866,0
+ANIP.US,D,20250915,000000,97.56,98.98,96.08,98.81,340782,0
+ANIP.US,D,20250916,000000,98.88,99.39,96.91,97.55,460788,0
+ANIP.US,D,20250917,000000,98.18,98.45,95.105,95.355,432101,0
+ANIP.US,D,20250918,000000,95.74,98.55,94.56,97.48,374935,0
+ANIP.US,D,20250919,000000,98.04,98.04,96.09,96.79,346251,0
+ANIP.US,D,20250922,000000,97.25,97.52,95.355,95.93,290218,0
+ANIP.US,D,20250923,000000,96.06,96.7899,94.705,95.33,258917,0
+ANIP.US,D,20250924,000000,96.41,96.53,91.8901,94.99,423459,0
+ANIP.US,D,20250925,000000,94.95,95.12,92.97,93.37,219386,0
+ANIP.US,D,20250926,000000,93.81,94.765,92.64,93.05,230773,0
+ANIP.US,D,20250929,000000,93.19,93.4,90.73,91.93,372726,0
+ANIP.US,D,20250930,000000,92.96,93.21,91.48,91.6,355280,0
+ANIP.US,D,20251001,000000,91.56,91.597,88.46,90.175,471665,0
+ANIP.US,D,20251002,000000,90,90.6211,88.16,89.13,347108,0
+ANIP.US,D,20251003,000000,89.71,92.515,89.56,89.64,277480,0
+ANIP.US,D,20251006,000000,89.93,92.47,89.1337,92.06,346558,0
+ANIP.US,D,20251007,000000,92.35,92.43,90.65,91.68,239950,0
+ANIP.US,D,20251008,000000,91.83,92.56,90.365,91.65,200626,0
+ANIP.US,D,20251009,000000,91.65,92.2625,89.72,90.78,264288,0
+ANIP.US,D,20251010,000000,91.05,91.4681,89.31,89.79,173783,0
+ANIP.US,D,20251013,000000,90.09,90.85,88.42,88.61,148511,0
+ANIP.US,D,20251014,000000,88.08,89.305,87.6,88.74,180142,0
+ANIP.US,D,20251015,000000,88.88,90.605,88.88,90.1,214497,0
+ANIP.US,D,20251016,000000,90.28,92.26,90.28,91.95,270747,0
+ANIP.US,D,20251017,000000,90.7,95.94,90.7,94.79,315367,0
+ANIP.US,D,20251020,000000,95.1,95.6678,92.95,95.12,187344,0
+ANIP.US,D,20251021,000000,94.96,95.9399,93.518,95.38,189707,0
+ANIP.US,D,20251022,000000,95.43,95.83,92.995,93.76,198031,0
+ANIP.US,D,20251023,000000,93.66,95.16,93.26,94.9,156086,0
+ANIP.US,D,20251024,000000,95.17,97,93.81,94.24,260630,0
+ANIP.US,D,20251027,000000,94.63,96.5699,91.22,92.86,338470,0
+ANIP.US,D,20251028,000000,92.83,93.6399,90.06,93.29,2087980,0
+ANIP.US,D,20251029,000000,93.13,93.8,91.5001,92.23,242960,0
+ANIP.US,D,20251030,000000,92.39,93.46,91.665,91.93,198101,0
+ANIP.US,D,20251031,000000,92.25,94,90.45,90.6,324488,0
+ANIP.US,D,20251103,000000,90.52,94.245,88.96,94.06,344918,0
+ANIP.US,D,20251104,000000,93.38,95.12,92.37,94.48,203432,0
+ANIP.US,D,20251105,000000,94.02,95.57,92.37,92.62,223954,0
+ANIP.US,D,20251106,000000,92.56,94.4558,90.04,90.23,456773,0
+ANIP.US,D,20251107,000000,83.21,95.45,79.39,90.43,710592,0
+ANIP.US,D,20251110,000000,87.58,90.87,81.82,88.93,467491,0
+ANIP.US,D,20251111,000000,89.61,90.7251,86.815,88.54,427345,0
+ANIP.US,D,20251112,000000,89.47,89.57,87.21,87.27,382791,0
+ANIP.US,D,20251113,000000,87.27,87.89,84.09,84.55,593734,0
+ANIP.US,D,20251114,000000,84.75,85.04,83.74,84.02,394304,0
+ANIP.US,D,20251117,000000,84.22,85.17,81.68,81.97,853556,0
+ANIP.US,D,20251118,000000,82.22,82.81,80.95,81.07,633454,0
+ANIP.US,D,20251119,000000,81.59,81.59,79.055,80.33,660150,0
+ANIP.US,D,20251120,000000,81.36,82.12,78.15,78.52,354178,0
+ANIP.US,D,20251121,000000,78.62,80.78,77.99,79.72,330247,0
+ANIP.US,D,20251124,000000,79.29,81.55,78.4024,80.98,370422,0
+ANIP.US,D,20251125,000000,81.74,84.673,81.54,83.22,435418,0
+ANIP.US,D,20251126,000000,84.02,85.2375,82.95,84.36,588735,0
+ANIP.US,D,20251128,000000,84.05,85.07,83.0246,84.85,150281,0
+ANIP.US,D,20251201,000000,84.2,85.085,83.48,84.47,501994,0
+ANIP.US,D,20251202,000000,84.37,84.65,81.86,82.12,371325,0
+ANIP.US,D,20251203,000000,82.25,84.17,81.75,82.67,390935,0
+ANIP.US,D,20251204,000000,82.4,83.47,81.59,82.74,328187,0
+ANIP.US,D,20251205,000000,82.53,83.135,80.57,81.77,519686,0
+ANIP.US,D,20251208,000000,82.17,83.25,81.15,81.34,426595,0
+ANIP.US,D,20251209,000000,82.83,83.6,81.45,81.67,232436,0
+ANIP.US,D,20251210,000000,81.14,82.36,80.3001,82.03,273354,0
+ANIP.US,D,20251211,000000,82.16,82.99,81.5775,82.13,193661,0
+ANIP.US,D,20251212,000000,82.32,82.9999,79.98,80.39,426405,0
+ANIP.US,D,20251215,000000,81.09,82.7785,80.489,81.51,659101,0
+ANIP.US,D,20251216,000000,81.56,82.51,80.765,81.1,340627,0
+ANIP.US,D,20251217,000000,81.37,83.58,81.1935,82.35,486260,0
+ANIP.US,D,20251218,000000,82.4,83.9199,82.15,82.83,260861,0
+ANIP.US,D,20251219,000000,82.87,84.37,82.625,82.85,965159,0
+ANIP.US,D,20251222,000000,82.37,83.65,78.5451,80.72,520002,0
+ANIP.US,D,20251223,000000,80.92,82.22,80.4,80.73,516544,0
+ANIP.US,D,20251224,000000,80.73,82.3623,80.42,82.18,199937,0
+ANIP.US,D,20251226,000000,81.91,82.7775,80.271,82.41,225705,0
+ANIP.US,D,20251229,000000,82.5,82.53,81,81.38,275864,0
+ANIP.US,D,20251230,000000,81.31,81.5,79.31,79.42,584904,0
+ANIP.US,D,20251231,000000,79.61,80,78.55,78.94,374544,0
+ANIP.US,D,20260102,000000,79.1,80.285,77.41,78.43,631587,0
+ANIP.US,D,20260105,000000,78.04,79.085,76.86,78.66,417829,0
+ANIP.US,D,20260106,000000,78.66,79.88,76.6921,77.48,418090,0
+ANIP.US,D,20260107,000000,78.07,80.175,77.2,79.47,317410,0
+ANIP.US,D,20260108,000000,79.4,81.35,78.05,81.04,387910,0
+ANIP.US,D,20260109,000000,81.36,81.36,75.1,76.28,1279043,0
+ANIP.US,D,20260112,000000,82.3,87.005,79.35,84.35,1082705,0
+ANIP.US,D,20260113,000000,84.33,84.33,80.105,82.28,649924,0
+ANIP.US,D,20260114,000000,82.28,85.38,81.64,85.03,522859,0
+ANIP.US,D,20260115,000000,84.7,85.87,83.985,85.29,611713,0
+ANIP.US,D,20260116,000000,85.92,87.07,84.385,84.83,517824,0
+ANIP.US,D,20260120,000000,83.39,86.95,83.0325,85.77,605740,0
+ANIP.US,D,20260121,000000,85.8,86.22,83.94,85.52,406476,0
+ANIP.US,D,20260122,000000,85.7,86.97,85.25,85.39,286341,0
+ANIP.US,D,20260123,000000,85.35,85.57,82.365,82.99,310631,0
+ANIP.US,D,20260126,000000,82.76,83.89,81.11,81.33,774571,0
+ANIP.US,D,20260127,000000,81.56,83.015,80,80.45,729197,0
+ANIP.US,D,20260128,000000,80.58,80.585,78.1,79.51,615464,0
+ANIP.US,D,20260129,000000,79.42,82.595,79.12,82,498396,0
+ANIP.US,D,20260130,000000,81.47,82.05,80.26,81.85,284212,0
+ANIP.US,D,20260202,000000,81.85,81.92,79.41,80,404954,0
+ANIP.US,D,20260203,000000,80.16,81.99,79.13,79.88,320574,0
+ANIP.US,D,20260204,000000,79.69,81.52,78.79,81.27,363868,0
+ANIP.US,D,20260205,000000,81.47,83.8,81.21,81.5,360385,0
+ANIP.US,D,20260206,000000,82.42,82.42,80.57,81.84,301812,0
+ANIP.US,D,20260209,000000,82.05,82.05,78.375,80.34,481625,0
+ANIP.US,D,20260210,000000,80.37,81.07,79.3,79.91,184639,0
+ANIP.US,D,20260211,000000,79.9,79.94,75.635,76.25,307453,0
+ANIP.US,D,20260212,000000,76.41,77.15,75.3,76.7,400028,0
+ANIP.US,D,20260213,000000,77.05,79.125,76.1003,77.36,279298,0
+ANIP.US,D,20260217,000000,78.08,80.1,77.66,78.9,220982,0
+ANIP.US,D,20260218,000000,78.88,80.04,76.635,77.92,370298,0
diff --git a/daily/us/nasdaq stocks/1/arcc.us.txt b/daily/us/nasdaq stocks/1/arcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cdba804ac76a9bd4dcf811fea6add525e02e467
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arcc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARCC.US,D,20050225,000000,5.24935,5.30952,5.15137,5.2272,124789.80915134,0
+ARCC.US,D,20050228,000000,5.19985,5.34531,5.14877,5.2272,184108.89717753,0
+ARCC.US,D,20050301,000000,5.25149,5.30377,5.2272,5.2272,57963.204665586,0
+ARCC.US,D,20050302,000000,5.19345,5.37655,5.14877,5.3262,58870.362904453,0
+ARCC.US,D,20050303,000000,5.25426,5.38044,5.11651,5.30952,72839.089650383,0
+ARCC.US,D,20050304,000000,5.31545,5.31545,5.15748,5.27067,51829.908891271,0
+ARCC.US,D,20050307,000000,5.24602,5.30377,5.18436,5.18436,89858.2842911,0
+ARCC.US,D,20050308,000000,5.20383,5.37655,5.13866,5.14877,50676.814768384,0
+ARCC.US,D,20050309,000000,5.13866,5.37655,5.07479,5.14877,71813.278134137,0
+ARCC.US,D,20050310,000000,5.1686,5.18093,4.99737,5.02649,98658.042807957,0
+ARCC.US,D,20050311,000000,4.98181,5.25426,4.92942,4.97438,159109.73030002,0
+ARCC.US,D,20050314,000000,5.07108,5.16527,5.02287,5.10363,55694.769735338,0
+ARCC.US,D,20050315,000000,5.15434,5.15434,5.05457,5.07108,21232.464653814,0
+ARCC.US,D,20050316,000000,5.02649,5.05875,4.94899,5.04587,63370.558115574,0
+ARCC.US,D,20050317,000000,5.10955,5.13236,4.92006,4.97763,304315.45382359,0
+ARCC.US,D,20050318,000000,4.89066,4.98774,4.86889,4.97438,11203828.165808,0
+ARCC.US,D,20050321,000000,4.93313,4.97438,4.91635,4.93972,1478566.5347343,0
+ARCC.US,D,20050322,000000,4.92942,4.96298,4.91635,4.94574,1378770.4991297,0
+ARCC.US,D,20050323,000000,4.94574,4.94574,4.74984,4.83875,1416861.4371667,0
+ARCC.US,D,20050324,000000,4.90421,4.90421,4.79472,4.8001,1858496.4862328,0
+ARCC.US,D,20050328,000000,4.78489,4.81418,4.71128,4.78489,560083.37987465,0
+ARCC.US,D,20050329,000000,4.81418,4.88808,4.79175,4.85887,682111.80366155,0
+ARCC.US,D,20050330,000000,4.87203,4.94899,4.86889,4.93972,1086392.6436766,0
+ARCC.US,D,20050331,000000,4.96548,5.06143,4.91635,5.04243,1315898.2847791,0
+ARCC.US,D,20050401,000000,5.18965,5.19345,5.05142,5.12337,1375051.258217,0
+ARCC.US,D,20050404,000000,5.18965,5.18965,5.07479,5.15137,452131.54944948,0
+ARCC.US,D,20050405,000000,5.14618,5.17074,5.00415,5.13236,407175.97998305,0
+ARCC.US,D,20050406,000000,5.20967,5.20967,5.00951,5.10798,290034.992558,0
+ARCC.US,D,20050407,000000,5.05142,5.18436,5.00951,5.18436,412534.79345593,0
+ARCC.US,D,20050408,000000,5.18436,5.18436,5.07108,5.10363,244259.63681151,0
+ARCC.US,D,20050411,000000,5.16221,5.16221,5.01295,5.05875,213080.7915149,0
+ARCC.US,D,20050412,000000,5.09713,5.18093,5.02649,5.17713,734103.51247652,0
+ARCC.US,D,20050413,000000,5.14877,5.16527,5.07108,5.12911,457328.56299866,0
+ARCC.US,D,20050414,000000,5.16527,5.16527,4.99432,5.04587,468644.8496621,0
+ARCC.US,D,20050415,000000,5.11651,5.11651,4.91635,4.93972,863516.48478101,0
+ARCC.US,D,20050418,000000,4.92006,5.00951,4.92006,4.93554,529188.22377759,0
+ARCC.US,D,20050419,000000,4.93554,4.98181,4.81131,4.9425,426800.15339531,0
+ARCC.US,D,20050420,000000,4.98181,4.98181,4.90764,4.90764,363823.30842741,0
+ARCC.US,D,20050421,000000,4.93313,5.05142,4.92942,5.02964,362850.3515529,0
+ARCC.US,D,20050422,000000,4.97438,5.05142,4.94899,5.02287,368831.55539894,0
+ARCC.US,D,20050425,000000,5.05457,5.10955,4.99737,5.10955,273015.79791728,0
+ARCC.US,D,20050426,000000,5.11909,5.14877,5.07479,5.08099,242512.19763557,0
+ARCC.US,D,20050427,000000,5.10363,5.14877,5.01295,5.10363,197117.61104284,0
+ARCC.US,D,20050428,000000,5.14618,5.18965,5.09713,5.12708,685590.50202106,0
+ARCC.US,D,20050429,000000,5.12708,5.15434,4.93554,5.09713,1659609.8626909,0
+ARCC.US,D,20050502,000000,4.95501,5.12708,4.95501,5.0937,623281.35140496,0
+ARCC.US,D,20050503,000000,5.13541,5.13541,4.92942,5.0161,404010.09480937,0
+ARCC.US,D,20050504,000000,5.06885,5.13236,4.96548,5.10009,438773.34774897,0
+ARCC.US,D,20050505,000000,5.06143,5.10363,5.00692,5.05457,478742.24356701,0
+ARCC.US,D,20050506,000000,5.11651,5.16527,4.95863,5.05457,242962.00142345,0
+ARCC.US,D,20050509,000000,5.07794,5.13866,5.00951,5.13866,188751.4763215,0
+ARCC.US,D,20050510,000000,5.02649,5.10363,4.98181,5.03252,157910.25353234,0
+ARCC.US,D,20050511,000000,5.04587,5.04587,4.91042,5.02037,256378.45109648,0
+ARCC.US,D,20050512,000000,5.04928,5.04928,4.95213,4.95863,264986.20703722,0
+ARCC.US,D,20050513,000000,4.95213,5.03937,4.90764,4.93313,204363.01162604,0
+ARCC.US,D,20050516,000000,5.02287,5.05142,4.98431,5.01295,186993.25048398,0
+ARCC.US,D,20050517,000000,5.04243,5.07108,4.99432,5.06143,293763.94146615,0
+ARCC.US,D,20050518,000000,5.0937,5.16221,5.03252,5.12337,360736.16588324,0
+ARCC.US,D,20050519,000000,5.16221,5.19985,5.0848,5.18093,208754.26155521,0
+ARCC.US,D,20050520,000000,5.19345,5.21514,5.07108,5.20708,184444.36235266,0
+ARCC.US,D,20050523,000000,5.15434,5.22284,5.04587,5.19345,189804.25449169,0
+ARCC.US,D,20050524,000000,5.13541,5.20708,5.0848,5.10798,148891.52578541,0
+ARCC.US,D,20050525,000000,5.18093,5.22284,5.07108,5.11651,225991.34675984,0
+ARCC.US,D,20050526,000000,5.14618,5.20967,5.10363,5.20967,108237.67695703,0
+ARCC.US,D,20050527,000000,5.18789,5.25426,5.18093,5.21951,234630.38401916,0
+ARCC.US,D,20050531,000000,5.25426,5.25426,5.11909,5.18965,2273295.3999544,0
+ARCC.US,D,20050601,000000,5.25426,5.28708,5.13236,5.24602,247079.27014848,0
+ARCC.US,D,20050602,000000,5.10955,5.28708,5.10955,5.21514,241143.37028107,0
+ARCC.US,D,20050603,000000,5.28708,5.29599,5.13236,5.18436,342476.50516085,0
+ARCC.US,D,20050606,000000,5.23869,5.34531,5.20967,5.29599,217579.90805986,0
+ARCC.US,D,20050607,000000,5.35096,5.3709,5.30377,5.30377,336819.97982837,0
+ARCC.US,D,20050608,000000,5.28708,5.3262,5.2272,5.26141,249882.72349309,0
+ARCC.US,D,20050609,000000,5.28708,5.37655,5.22284,5.35449,227243.67816926,0
+ARCC.US,D,20050610,000000,5.37655,5.4101,5.31267,5.40631,161779.42904103,0
+ARCC.US,D,20050613,000000,5.39324,5.4101,5.29988,5.40334,109658.2802871,0
+ARCC.US,D,20050614,000000,5.40334,5.42596,5.36495,5.4101,282860.78394122,0
+ARCC.US,D,20050615,000000,5.4101,5.47658,5.38722,5.46481,366080.95669607,0
+ARCC.US,D,20050616,000000,5.442,5.48975,5.4101,5.48975,208110.2978589,0
+ARCC.US,D,20050617,000000,5.52561,5.52905,5.442,5.49252,386518.44439145,0
+ARCC.US,D,20050620,000000,5.51264,5.52905,5.44478,5.48075,424723.72104119,0
+ARCC.US,D,20050621,000000,5.48409,5.52905,5.42596,5.46481,350706.72794629,0
+ARCC.US,D,20050622,000000,5.50356,5.50968,5.43523,5.50356,304228.08186479,0
+ARCC.US,D,20050623,000000,5.50356,5.50356,5.31879,5.35449,419408.05421464,0
+ARCC.US,D,20050624,000000,5.43523,5.57753,5.39944,5.57753,2656534.6992256,0
+ARCC.US,D,20050627,000000,5.45405,5.56354,5.45405,5.56354,332121.31004417,0
+ARCC.US,D,20050628,000000,5.53192,5.55752,5.46786,5.50356,499242.29389956,0
+ARCC.US,D,20050629,000000,5.47055,5.50968,5.36765,5.41576,290686.50691742,0
+ARCC.US,D,20050630,000000,5.442,5.56224,5.442,5.48075,561114.58472168,0
+ARCC.US,D,20050701,000000,5.53508,5.53508,5.45794,5.52561,194008.89517554,0
+ARCC.US,D,20050705,000000,5.53192,5.54796,5.46481,5.53192,262372.59893643,0
+ARCC.US,D,20050706,000000,5.52905,5.56354,5.45071,5.5069,300254.27573876,0
+ARCC.US,D,20050707,000000,5.47055,5.55186,5.44831,5.52284,139531.93953255,0
+ARCC.US,D,20050708,000000,5.51876,5.639,5.46128,5.56354,196395.98338315,0
+ARCC.US,D,20050711,000000,5.53842,5.68573,5.51876,5.68573,415996.23315693,0
+ARCC.US,D,20050712,000000,5.68573,5.70185,5.6059,5.68285,209386.3599238,0
+ARCC.US,D,20050713,000000,5.64197,5.68573,5.59247,5.68285,190508.62349285,0
+ARCC.US,D,20050714,000000,5.71855,5.71855,5.50356,5.53192,254051.76819371,0
+ARCC.US,D,20050715,000000,5.47658,5.65865,5.45794,5.64716,123869.70691859,0
+ARCC.US,D,20050718,000000,5.63205,5.69962,5.52561,5.53508,209440.29323169,0
+ARCC.US,D,20050719,000000,5.59247,5.66319,5.51876,5.65865,225600.86961065,0
+ARCC.US,D,20050720,000000,5.59608,5.69295,5.54425,5.69295,423106.80047036,0
+ARCC.US,D,20050721,000000,5.67052,5.74005,5.5069,5.62509,220671.36526865,0
+ARCC.US,D,20050722,000000,5.66319,5.71261,5.62509,5.68573,179426.40738571,0
+ARCC.US,D,20050725,000000,5.69295,5.72448,5.62807,5.62807,81069.312435823,0
+ARCC.US,D,20050726,000000,5.73273,5.74005,5.639,5.67683,345976.77684351,0
+ARCC.US,D,20050727,000000,5.72448,5.74005,5.65142,5.71855,142726.94869251,0
+ARCC.US,D,20050728,000000,5.74432,5.76082,5.58967,5.61239,408824.18187247,0
+ARCC.US,D,20050729,000000,5.57753,5.63205,5.10955,5.51264,921430.07080332,0
+ARCC.US,D,20050801,000000,5.53192,5.59247,5.43171,5.57753,177603.4615787,0
+ARCC.US,D,20050802,000000,5.60238,5.63205,5.5069,5.6059,346767.43913732,0
+ARCC.US,D,20050803,000000,5.64716,5.86392,5.57753,5.84425,1718837.2640936,0
+ARCC.US,D,20050804,000000,5.89246,5.93761,5.78344,5.91804,1757841.8323664,0
+ARCC.US,D,20050805,000000,5.99342,5.99342,5.60238,5.65142,1422961.2942902,0
+ARCC.US,D,20050808,000000,5.60238,5.71261,5.55752,5.55752,179875.13250742,0
+ARCC.US,D,20050809,000000,5.70603,5.92464,5.5412,5.60934,283373.15036627,0
+ARCC.US,D,20050810,000000,5.73523,5.76249,5.53842,5.55752,234181.65889743,0
+ARCC.US,D,20050811,000000,5.57263,5.64197,5.47658,5.56354,420450.04572325,0
+ARCC.US,D,20050812,000000,5.59247,5.66319,5.46481,5.53192,255692.41942,0
+ARCC.US,D,20050815,000000,5.49605,5.58681,5.49605,5.55186,186574.72801469,0
+ARCC.US,D,20050816,000000,5.58087,5.58087,5.49605,5.54425,202543.30181753,0
+ARCC.US,D,20050817,000000,5.53192,5.58087,5.45794,5.45794,219429.82052081,0
+ARCC.US,D,20050818,000000,5.42225,5.5069,5.38044,5.44478,236694.95104555,0
+ARCC.US,D,20050819,000000,5.41576,5.51876,5.39324,5.49252,142027.97302214,0
+ARCC.US,D,20050822,000000,5.52561,5.66319,5.4101,5.60934,167870.65683518,0
+ARCC.US,D,20050823,000000,5.58087,5.74766,5.38044,5.4101,903990.19636099,0
+ARCC.US,D,20050824,000000,5.37655,5.51477,5.28977,5.35736,223534.14525194,0
+ARCC.US,D,20050825,000000,5.3709,5.45794,5.33835,5.39611,209588.07049533,0
+ARCC.US,D,20050826,000000,5.36495,5.38044,5.27707,5.27707,85078.71454506,0
+ARCC.US,D,20050829,000000,5.26511,5.38044,5.23461,5.38044,140964.40819036,0
+ARCC.US,D,20050830,000000,5.30952,5.41252,5.23192,5.33446,148950.85242409,0
+ARCC.US,D,20050831,000000,5.27707,5.46786,5.25149,5.46786,226705.42375643,0
+ARCC.US,D,20050901,000000,5.46481,5.46481,5.30377,5.35449,225809.05217914,0
+ARCC.US,D,20050902,000000,5.39324,5.42225,5.31267,5.33446,78906.586789059,0
+ARCC.US,D,20050906,000000,5.35096,5.42596,5.35096,5.42596,129860.61876005,0
+ARCC.US,D,20050907,000000,5.39055,5.44478,5.34893,5.41576,155387.25338881,0
+ARCC.US,D,20050908,000000,5.41252,5.42596,5.32992,5.40334,130532.62777646,0
+ARCC.US,D,20050909,000000,5.44831,5.46786,5.34893,5.39611,265268.81757061,0
+ARCC.US,D,20050912,000000,5.35096,5.38044,5.31267,5.34893,402135.37302678,0
+ARCC.US,D,20050913,000000,5.31545,5.36162,5.2272,5.25426,453619.03008134,0
+ARCC.US,D,20050914,000000,5.22914,5.26511,5.18093,5.25426,230618.8245776,0
+ARCC.US,D,20050915,000000,5.26817,5.26817,5.11651,5.15434,278904.23647372,0
+ARCC.US,D,20050916,000000,5.18789,5.25426,5.01295,5.14618,863606.01407212,0
+ARCC.US,D,20050919,000000,5.15434,5.2272,5.08805,5.14877,128651.43399694,0
+ARCC.US,D,20050920,000000,5.13866,5.21951,4.99432,5.07479,176773.96730321,0
+ARCC.US,D,20050921,000000,5.02964,5.04587,4.91635,5.0009,273837.74152966,0
+ARCC.US,D,20050922,000000,4.99042,4.99737,4.91635,4.98774,226900.66233102,0
+ARCC.US,D,20050923,000000,4.95501,5.11651,4.92006,5.0848,252762.76213492,0
+ARCC.US,D,20050926,000000,5.08805,5.18789,5.08805,5.15748,195225.63060174,0
+ARCC.US,D,20050927,000000,5.10363,5.19985,5.02037,5.15137,257059.08944218,0
+ARCC.US,D,20050928,000000,5.12337,5.19605,4.95213,4.99042,162217.36750118,0
+ARCC.US,D,20050929,000000,5.00951,5.10363,4.9425,5.00951,299594.13205008,0
+ARCC.US,D,20050930,000000,5.01295,5.03548,4.96845,5.00415,92763.132254559,0
+ARCC.US,D,20051003,000000,4.98181,5.14877,4.98181,5.11651,110073.56675793,0
+ARCC.US,D,20051004,000000,5.12708,5.14877,5.08805,5.0937,157617.93500352,0
+ARCC.US,D,20051005,000000,5.07108,5.11909,4.96845,4.96845,325149.8906651,0
+ARCC.US,D,20051006,000000,4.96845,5.11651,4.93554,5.03937,321182.55653602,0
+ARCC.US,D,20051007,000000,5.0937,5.11909,4.95213,4.99432,179255.97813274,0
+ARCC.US,D,20051010,000000,4.99737,5.06885,4.89363,4.94899,386493.63506982,0
+ARCC.US,D,20051011,000000,4.90764,4.97151,4.76913,4.7721,1162767.6009929,0
+ARCC.US,D,20051012,000000,4.84275,4.89066,4.73928,4.75578,545072.66162012,0
+ARCC.US,D,20051013,000000,4.72019,4.76569,4.70396,4.75894,13583087.414457,0
+ARCC.US,D,20051014,000000,4.7772,4.7772,4.75291,4.76569,2207151.5911467,0
+ARCC.US,D,20051017,000000,4.75291,4.77562,4.67791,4.6946,1808595.232432,0
+ARCC.US,D,20051018,000000,4.68495,4.70813,4.62405,4.63674,1594395.8641114,0
+ARCC.US,D,20051019,000000,4.63674,4.74605,4.44048,4.74605,1406389.746105,0
+ARCC.US,D,20051020,000000,4.74984,4.74984,4.65566,4.69718,672371.44825493,0
+ARCC.US,D,20051021,000000,4.69718,4.73928,4.62405,4.70396,536896.37214257,0
+ARCC.US,D,20051024,000000,4.6946,4.7772,4.64286,4.77562,954712.31510801,0
+ARCC.US,D,20051025,000000,4.76569,4.76569,4.63369,4.73613,642677.92625787,0
+ARCC.US,D,20051026,000000,4.67272,4.7772,4.67272,4.71424,687629.18105966,0
+ARCC.US,D,20051027,000000,4.73381,4.73928,4.64639,4.67791,555102.09955707,0
+ARCC.US,D,20051028,000000,4.74984,4.74984,4.67559,4.71128,475080.17196065,0
+ARCC.US,D,20051031,000000,4.70396,4.76569,4.68838,4.71128,2994670.6517666,0
+ARCC.US,D,20051101,000000,4.65566,4.76569,4.63674,4.69718,766781.70373273,0
+ARCC.US,D,20051102,000000,4.6654,4.83579,4.6654,4.83579,1312259.9438283,0
+ARCC.US,D,20051103,000000,4.84645,4.84645,4.70396,4.76913,434004.56466451,0
+ARCC.US,D,20051104,000000,4.7428,4.80426,4.71685,4.79472,345800.95425977,0
+ARCC.US,D,20051107,000000,4.83347,4.83347,4.7428,4.78887,589678.74325133,0
+ARCC.US,D,20051108,000000,4.79723,4.8078,4.71128,4.8078,426009.49110151,0
+ARCC.US,D,20051109,000000,4.76913,4.83347,4.70813,4.78887,793171.27128789,0
+ARCC.US,D,20051110,000000,4.75894,4.83022,4.68838,4.80426,598242.2738796,0
+ARCC.US,D,20051111,000000,4.76569,4.90764,4.76569,4.87787,698341.41467463,0
+ARCC.US,D,20051114,000000,4.84942,4.88808,4.73037,4.80426,735911.3569573,0
+ARCC.US,D,20051115,000000,4.7772,4.8164,4.72019,4.76913,520216.95734162,0
+ARCC.US,D,20051116,000000,4.76569,4.79723,4.72343,4.78887,755520.42904336,0
+ARCC.US,D,20051117,000000,4.7428,4.78118,4.70099,4.73928,801776.86989631,0
+ARCC.US,D,20051118,000000,4.79472,4.79472,4.69718,4.7721,455572.49449346,0
+ARCC.US,D,20051121,000000,4.73613,4.79472,4.72343,4.79175,343575.66597584,0
+ARCC.US,D,20051122,000000,4.76569,4.84645,4.74984,4.77562,755760.97159659,0
+ARCC.US,D,20051123,000000,4.79723,4.88121,4.73381,4.85544,893788.17183875,0
+ARCC.US,D,20051125,000000,4.88121,4.88121,4.7772,4.85887,145375.07411037,0
+ARCC.US,D,20051128,000000,4.68838,4.83022,4.68838,4.8164,1105697.531906,0
+ARCC.US,D,20051129,000000,4.83347,4.83347,4.69718,4.79472,892692.24702223,0
+ARCC.US,D,20051130,000000,4.76569,4.81418,4.69718,4.76171,841860.1043271,0
+ARCC.US,D,20051201,000000,4.84275,4.98774,4.80426,4.97438,2573798.8475756,0
+ARCC.US,D,20051202,000000,4.97151,4.97151,4.88511,4.91635,1113810.1800803,0
+ARCC.US,D,20051205,000000,4.89697,4.96298,4.85544,4.92692,783337.07192553,0
+ARCC.US,D,20051206,000000,4.98181,4.98181,4.84645,4.85544,470875.53127681,0
+ARCC.US,D,20051207,000000,4.82726,4.89697,4.81131,4.83347,539690.11749175,0
+ARCC.US,D,20051208,000000,4.8078,4.86527,4.78118,4.84645,726441.74675635,0
+ARCC.US,D,20051209,000000,4.86527,4.95213,4.84645,4.91347,930011.93875627,0
+ARCC.US,D,20051212,000000,5.07108,5.07108,4.90124,4.98181,1524153.1239032,0
+ARCC.US,D,20051213,000000,5.00951,5.08805,5.00951,5.07794,1074414.055992,0
+ARCC.US,D,20051214,000000,5.10363,5.15748,5.05142,5.14237,791349.40414704,0
+ARCC.US,D,20051215,000000,5.14877,5.16221,5.04243,5.0848,3517201.3480171,0
+ARCC.US,D,20051216,000000,5.09713,5.17074,5.02649,5.13541,1494534.029871,0
+ARCC.US,D,20051219,000000,5.18093,5.18093,5.05457,5.09045,748423.88438996,0
+ARCC.US,D,20051220,000000,4.99432,5.05142,4.97763,5.00951,817151.09864609,0
+ARCC.US,D,20051221,000000,5.07108,5.07479,5.0009,5.05457,772744.57025409,0
+ARCC.US,D,20051222,000000,5.07479,5.07479,4.99042,5.04587,715932.30237907,0
+ARCC.US,D,20051223,000000,5.01295,5.03252,4.99737,5.03252,508258.86431418,0
+ARCC.US,D,20051227,000000,5.06885,5.06885,4.89363,4.93972,671644.42726444,0
+ARCC.US,D,20051228,000000,4.97763,5.00951,4.89066,4.97438,376742.49300162,0
+ARCC.US,D,20051229,000000,5.00951,5.03937,4.92006,4.95501,381239.45221427,0
+ARCC.US,D,20051230,000000,4.91347,4.94899,4.82328,4.93972,1021600.4035648,0
+ARCC.US,D,20060103,000000,4.91635,4.99432,4.83875,4.99432,977568.1723296,0
+ARCC.US,D,20060104,000000,5.02649,5.04243,4.92376,4.98774,721027.9213094,0
+ARCC.US,D,20060105,000000,5.00951,5.05457,4.97151,5.04243,563148.94909564,0
+ARCC.US,D,20060106,000000,5.05457,5.07108,4.98181,5.0161,782287.5297538,0
+ARCC.US,D,20060109,000000,5.0161,5.06885,4.99432,5.05142,456579.96868503,0
+ARCC.US,D,20060110,000000,5.0161,5.07108,4.94574,5.06143,478603.09563265,0
+ARCC.US,D,20060111,000000,5.02649,5.07108,4.98181,5.05142,466663.33992987,0
+ARCC.US,D,20060112,000000,5.07108,5.14877,5.02964,5.11909,672565.60816338,0
+ARCC.US,D,20060113,000000,5.13866,5.14877,5.07794,5.14618,327720.35211958,0
+ARCC.US,D,20060117,000000,5.11909,5.14618,5.02964,5.09713,595738.68972692,0
+ARCC.US,D,20060118,000000,5.0848,5.13236,5.02649,5.12337,304061.96727646,0
+ARCC.US,D,20060119,000000,5.11651,5.16221,5.05875,5.16221,386021.17929261,0
+ARCC.US,D,20060120,000000,5.16527,5.16527,5.0009,5.03252,509146.60656219,0
+ARCC.US,D,20060123,000000,5.05875,5.14618,5.05875,5.13541,401132.21349986,0
+ARCC.US,D,20060124,000000,5.14237,5.14237,5.04587,5.08805,704470.39578431,0
+ARCC.US,D,20060125,000000,5.12708,5.14877,5.0161,5.0848,1699596.0171674,0
+ARCC.US,D,20060126,000000,5.05875,5.11651,5.05457,5.09045,884388.67493805,0
+ARCC.US,D,20060127,000000,5.07479,5.11651,5.05457,5.0937,448295.81259168,0
+ARCC.US,D,20060130,000000,5.07479,5.13236,5.07108,5.10363,335420.94982145,0
+ARCC.US,D,20060131,000000,5.11909,5.12708,5.07108,5.10363,428412.7593015,0
+ARCC.US,D,20060201,000000,5.07108,5.13236,5.07108,5.11651,382226.43174882,0
+ARCC.US,D,20060202,000000,5.0937,5.1128,5.04587,5.07108,527853.91374016,0
+ARCC.US,D,20060203,000000,5.06885,5.11651,5.05142,5.08099,454990.01476814,0
+ARCC.US,D,20060206,000000,5.0937,5.11909,5.05457,5.10363,256352.5631087,0
+ARCC.US,D,20060207,000000,5.07794,5.09713,5.00415,5.04587,1087771.1790265,0
+ARCC.US,D,20060208,000000,5.03252,5.12911,5.02964,5.12911,643904.36967949,0
+ARCC.US,D,20060209,000000,5.11651,5.13541,5.0161,5.05142,388597.03407788,0
+ARCC.US,D,20060210,000000,5.07108,5.11651,5.0161,5.04587,397345.01661916,0
+ARCC.US,D,20060213,000000,5.02649,5.10798,4.99432,5.04243,396545.7249961,0
+ARCC.US,D,20060214,000000,5.0161,5.06505,4.91635,5.05457,576407.91350963,0
+ARCC.US,D,20060215,000000,5.07794,5.07794,4.98431,5.03937,421520.08255197,0
+ARCC.US,D,20060216,000000,5.05142,5.06505,4.99432,5.05457,377464.12066131,0
+ARCC.US,D,20060217,000000,5.06505,5.07479,5.02964,5.04587,383414.04318876,0
+ARCC.US,D,20060221,000000,5.07794,5.10009,5.00692,5.08805,341001.96852288,0
+ARCC.US,D,20060222,000000,5.1128,5.13541,5.06143,5.13236,471100.97250384,0
+ARCC.US,D,20060223,000000,5.14877,5.18965,5.02287,5.16527,664226.44009597,0
+ARCC.US,D,20060224,000000,5.18965,5.18965,5.06885,5.18965,281454.20327121,0
+ARCC.US,D,20060227,000000,5.2272,5.26511,5.19345,5.25426,934898.29645195,0
+ARCC.US,D,20060228,000000,5.27067,5.36765,5.25426,5.32992,1435430.6750765,0
+ARCC.US,D,20060301,000000,5.33159,5.39055,5.30377,5.36495,838131.15541894,0
+ARCC.US,D,20060302,000000,5.37386,5.39055,5.30952,5.34531,641879.71330096,0
+ARCC.US,D,20060303,000000,5.31879,5.39324,5.28708,5.32324,895130.03253929,0
+ARCC.US,D,20060306,000000,5.34206,5.35736,5.27309,5.30711,1073722.6309848,0
+ARCC.US,D,20060307,000000,5.35736,5.46481,5.34893,5.45405,1735924.4147023,0
+ARCC.US,D,20060308,000000,5.442,5.46786,5.28708,5.41576,1034649.028078,0
+ARCC.US,D,20060309,000000,5.41576,5.5069,5.39055,5.48975,1078434.2447629,0
+ARCC.US,D,20060310,000000,5.47324,5.52561,5.44831,5.52561,979099.87827394,0
+ARCC.US,D,20060313,000000,5.51876,5.52905,5.3262,5.38368,737809.80939536,0
+ARCC.US,D,20060314,000000,5.34206,5.48752,5.30377,5.45794,1030588.9286593,0
+ARCC.US,D,20060315,000000,5.50356,5.52905,5.47055,5.50356,661292.46814625,0
+ARCC.US,D,20060316,000000,5.52905,5.52905,5.4101,5.45071,541297.33006716,0
+ARCC.US,D,20060317,000000,5.48975,5.50968,5.43523,5.45405,1395462.8579245,0
+ARCC.US,D,20060320,000000,5.49252,5.51477,5.45794,5.47055,1221301.4200561,0
+ARCC.US,D,20060321,000000,5.45405,5.48752,5.33835,5.38368,1141708.8015904,0
+ARCC.US,D,20060322,000000,5.38368,5.40334,5.28977,5.32324,929341.00840601,0
+ARCC.US,D,20060323,000000,5.35449,5.38044,5.24935,5.27067,599791.23848247,0
+ARCC.US,D,20060324,000000,5.27067,5.30377,5.24935,5.28069,607499.38684744,0
+ARCC.US,D,20060327,000000,5.30711,5.36495,5.28708,5.34531,495783.0115309,0
+ARCC.US,D,20060328,000000,5.35096,5.36162,5.25426,5.27309,456533.58604022,0
+ARCC.US,D,20060329,000000,5.30952,5.31879,5.25807,5.28708,508675.22945116,0
+ARCC.US,D,20060330,000000,5.28486,5.31545,5.25426,5.27067,400353.4165338,0
+ARCC.US,D,20060331,000000,5.29266,5.29266,5.23192,5.28069,1115180.0861009,0
+ARCC.US,D,20060403,000000,5.28486,5.34893,5.24935,5.27309,789092.83454453,0
+ARCC.US,D,20060404,000000,5.28708,5.36765,5.28708,5.28708,767387.91411352,0
+ARCC.US,D,20060405,000000,5.31879,5.34531,5.25426,5.27707,547917.10427872,0
+ARCC.US,D,20060406,000000,5.28486,5.34531,5.25426,5.29266,589126.46617845,0
+ARCC.US,D,20060407,000000,5.31879,5.33159,5.24602,5.26141,479696.86311684,0
+ARCC.US,D,20060410,000000,5.28069,5.31267,5.21951,5.24232,609872.45239502,0
+ARCC.US,D,20060411,000000,5.27707,5.29988,5.1686,5.24232,863514.32744869,0
+ARCC.US,D,20060412,000000,5.27707,5.34531,5.21254,5.24935,732090.72142572,0
+ARCC.US,D,20060413,000000,5.27707,5.27707,5.18965,5.19985,457597.150872,0
+ARCC.US,D,20060417,000000,5.21514,5.25426,5.11909,5.16527,501146.1396684,0
+ARCC.US,D,20060418,000000,5.18789,5.29988,5.13236,5.29266,716994.78854469,0
+ARCC.US,D,20060419,000000,5.26817,5.29599,5.22284,5.28977,559395.19086586,0
+ARCC.US,D,20060420,000000,5.28069,5.30377,5.21254,5.26511,441320.07854798,0
+ARCC.US,D,20060421,000000,5.29266,5.29599,5.22284,5.25149,413478.62634418,0
+ARCC.US,D,20060424,000000,5.28708,5.28708,5.19605,5.20383,599560.40392465,0
+ARCC.US,D,20060425,000000,5.22284,5.23461,5.13236,5.20708,437216.832483,0
+ARCC.US,D,20060426,000000,5.18436,5.23869,5.15137,5.21254,549376.53959048,0
+ARCC.US,D,20060427,000000,5.22284,5.25426,5.14877,5.19605,402079.28238657,0
+ARCC.US,D,20060428,000000,5.21951,5.24232,5.18093,5.21254,477292.51625068,0
+ARCC.US,D,20060501,000000,5.19345,5.25426,5.17713,5.18789,885197.67455655,0
+ARCC.US,D,20060502,000000,5.20708,5.25426,5.17074,5.22284,619974.16096456,0
+ARCC.US,D,20060503,000000,5.23192,5.30377,5.21514,5.26141,751569.27490666,0
+ARCC.US,D,20060504,000000,5.2272,5.26817,5.18093,5.25149,524943.67244592,0
+ARCC.US,D,20060505,000000,5.27067,5.34531,5.25807,5.31879,378073.56704057,0
+ARCC.US,D,20060508,000000,5.34206,5.34206,5.23192,5.32324,807831.42304109,0
+ARCC.US,D,20060509,000000,5.3709,5.3709,5.24232,5.29266,717494.21097584,0
+ARCC.US,D,20060510,000000,5.29988,5.29988,5.19345,5.2272,723619.95608704,0
+ARCC.US,D,20060511,000000,5.25426,5.29599,5.19345,5.19345,772039.12258676,0
+ARCC.US,D,20060512,000000,5.19345,5.24232,5.16527,5.21514,1003487.4414399,0
+ARCC.US,D,20060515,000000,5.19605,5.26141,5.16527,5.23461,507480.0673481,0
+ARCC.US,D,20060516,000000,5.28486,5.28486,5.19605,5.21254,388066.33032817,0
+ARCC.US,D,20060517,000000,5.19345,5.21514,5.15748,5.18093,722010.58617934,0
+ARCC.US,D,20060518,000000,5.18436,5.23461,5.1128,5.11651,575635.58854051,0
+ARCC.US,D,20060519,000000,5.11651,5.19605,5.05142,5.09045,991327.63784088,0
+ARCC.US,D,20060522,000000,5.07108,5.16221,5.04587,5.10009,1027808.1273039,0
+ARCC.US,D,20060523,000000,5.10798,5.2272,5.05457,5.06885,598460.16444351,0
+ARCC.US,D,20060524,000000,5.07794,5.18789,5.03548,5.07794,1847948.2098739,0
+ARCC.US,D,20060525,000000,5.12708,5.25426,5.06505,5.25426,830843.68685558,0
+ARCC.US,D,20060526,000000,5.25807,5.29599,5.20383,5.28069,377810.37249802,0
+ARCC.US,D,20060530,000000,5.20967,5.28486,5.16527,5.22914,479219.01400885,0
+ARCC.US,D,20060531,000000,5.23192,5.39324,5.19605,5.33835,2517551.8007674,0
+ARCC.US,D,20060601,000000,5.33835,5.39324,5.30377,5.38044,806079.66920052,0
+ARCC.US,D,20060602,000000,5.38368,5.4101,5.30952,5.38044,577353.90373018,0
+ARCC.US,D,20060605,000000,5.34893,5.36765,5.22284,5.2272,690255.73315436,0
+ARCC.US,D,20060606,000000,5.21514,5.24232,5.16527,5.24232,547667.93239622,0
+ARCC.US,D,20060607,000000,5.2272,5.28977,5.15748,5.1686,494125.10164607,0
+ARCC.US,D,20060608,000000,5.1686,5.28486,5.01295,5.25426,880386.82349192,0
+ARCC.US,D,20060609,000000,5.28708,5.29599,5.17074,5.18789,493147.83010693,0
+ARCC.US,D,20060612,000000,5.20383,5.24232,5.17074,5.18093,608323.48779214,0
+ARCC.US,D,20060613,000000,5.19345,5.19345,4.97151,5.02964,1146213.3114662,0
+ARCC.US,D,20060614,000000,5.02037,5.12337,4.97151,5.02964,644544.01871119,0
+ARCC.US,D,20060615,000000,5.05875,5.16527,5.03548,5.15434,741673.59157327,0
+ARCC.US,D,20060616,000000,5.14618,5.18789,5.10009,5.15137,2147454.9699652,0
+ARCC.US,D,20060619,000000,5.17074,5.17398,5.05875,5.10009,1271932.9308458,0
+ARCC.US,D,20060620,000000,5.0937,5.16527,5.03548,5.11651,1006043.8802343,0
+ARCC.US,D,20060621,000000,5.11651,5.17074,5.07794,5.12911,425649.21660474,0
+ARCC.US,D,20060622,000000,5.13541,5.18093,5.04587,5.1686,588856.79963895,0
+ARCC.US,D,20060623,000000,5.17713,5.24232,5.14877,5.21951,889705.42043077,0
+ARCC.US,D,20060626,000000,5.23192,5.25426,5.18789,5.19345,455232.7146537,0
+ARCC.US,D,20060627,000000,5.20708,5.20708,5.05142,5.06143,338705.48827252,0
+ARCC.US,D,20060628,000000,5.09045,5.10009,5.03548,5.04243,410135.83992057,0
+ARCC.US,D,20060629,000000,5.08099,5.25149,5.06143,5.24935,717835.06948176,0
+ARCC.US,D,20060630,000000,5.26817,5.26817,5.10798,5.20383,1299128.262021,0
+ARCC.US,D,20060703,000000,5.1686,5.19605,5.12911,5.19605,220056.52555859,0
+ARCC.US,D,20060705,000000,5.2272,5.27067,5.13866,5.26511,588472.79448672,0
+ARCC.US,D,20060706,000000,5.25426,5.27067,5.20708,5.25426,465035.63269749,0
+ARCC.US,D,20060707,000000,5.0848,5.0848,4.97763,4.98431,1236568.8608562,0
+ARCC.US,D,20060710,000000,4.98181,4.99432,4.9425,4.97151,967647.67967459,0
+ARCC.US,D,20060711,000000,4.97151,4.97151,4.89363,4.92006,1215081.830989,0
+ARCC.US,D,20060712,000000,4.90421,4.91042,4.79472,4.8164,5466047.9903091,0
+ARCC.US,D,20060713,000000,4.85544,5.06143,4.85544,4.98181,20917420.786383,0
+ARCC.US,D,20060714,000000,4.97438,5.04587,4.96548,5.00951,3882870.2542409,0
+ARCC.US,D,20060717,000000,4.99737,5.01295,4.87787,4.97151,1682304.9986549,0
+ARCC.US,D,20060718,000000,4.96845,4.99432,4.91635,4.96845,1670134.4083944,0
+ARCC.US,D,20060719,000000,4.97438,5.0161,4.86527,4.96298,2328609.4005359,0
+ARCC.US,D,20060720,000000,4.95501,4.98181,4.93313,4.98181,1337563.2945624,0
+ARCC.US,D,20060721,000000,4.95863,4.97763,4.88808,4.90764,1402008.2041712,0
+ARCC.US,D,20060724,000000,4.91635,4.92692,4.87203,4.92692,1668733.2210551,0
+ARCC.US,D,20060725,000000,4.86889,4.97763,4.86889,4.97151,1411989.1021311,0
+ARCC.US,D,20060726,000000,4.98181,4.99432,4.92692,4.95501,827855.78159796,0
+ARCC.US,D,20060727,000000,4.96548,4.98181,4.93972,4.94574,591395.97977485,0
+ARCC.US,D,20060728,000000,4.96845,4.98181,4.95213,4.96548,801968.87247243,0
+ARCC.US,D,20060731,000000,4.97763,5.02037,4.95213,5.01295,1125922.5223683,0
+ARCC.US,D,20060801,000000,5.01295,5.04243,4.96548,5.00951,993385.73287032,0
+ARCC.US,D,20060802,000000,5.01295,5.08099,5.00951,5.03937,643384.45259135,0
+ARCC.US,D,20060803,000000,5.04587,5.0937,5.01295,5.06885,767478.5220708,0
+ARCC.US,D,20060804,000000,5.0937,5.17713,5.05142,5.17074,1998232.2936692,0
+ARCC.US,D,20060807,000000,5.10955,5.16527,5.10009,5.11909,995236.72399742,0
+ARCC.US,D,20060808,000000,5.14877,5.18093,5.09045,5.12911,1243010.6551517,0
+ARCC.US,D,20060809,000000,5.18965,5.20967,4.99432,5.10955,1352104.7930381,0
+ARCC.US,D,20060810,000000,5.08099,5.20967,5.07108,5.19345,1480681.7990702,0
+ARCC.US,D,20060811,000000,5.15434,5.20967,5.12911,5.19345,872610.719159,0
+ARCC.US,D,20060814,000000,5.19345,5.20967,5.15137,5.18965,812063.03037887,0
+ARCC.US,D,20060815,000000,5.19345,5.26817,5.18965,5.25426,2154564.4586124,0
+ARCC.US,D,20060816,000000,5.27067,5.28708,5.24232,5.28486,1272423.7239476,0
+ARCC.US,D,20060817,000000,5.28708,5.30377,5.2272,5.29266,998487.82379759,0
+ARCC.US,D,20060818,000000,5.30377,5.30377,5.22284,5.2272,653029.88537607,0
+ARCC.US,D,20060821,000000,5.19985,5.22914,5.18093,5.19985,587084.55114138,0
+ARCC.US,D,20060822,000000,5.18436,5.23192,5.18436,5.20967,694333.09123154,0
+ARCC.US,D,20060823,000000,5.23192,5.25426,5.19345,5.21951,540320.05852801,0
+ARCC.US,D,20060824,000000,5.19985,5.24232,5.19985,5.21951,727975.610033,0
+ARCC.US,D,20060825,000000,5.22914,5.25426,5.20967,5.20967,815296.87152052,0
+ARCC.US,D,20060828,000000,5.2272,5.28486,5.22284,5.25426,911868.77397892,0
+ARCC.US,D,20060829,000000,5.26511,5.26511,5.21514,5.2272,1044702.1966704,0
+ARCC.US,D,20060830,000000,5.24232,5.29599,5.20967,5.26511,1053707.9804234,0
+ARCC.US,D,20060831,000000,5.25807,5.30952,5.2272,5.23192,3096866.7195729,0
+ARCC.US,D,20060901,000000,5.26141,5.29266,5.24232,5.28069,990834.68740667,0
+ARCC.US,D,20060905,000000,5.29266,5.33159,5.27309,5.31879,1054238.6841732,0
+ARCC.US,D,20060906,000000,5.30952,5.32324,5.22914,5.23192,755940.03017882,0
+ARCC.US,D,20060907,000000,5.2272,5.25426,5.18436,5.23192,1267486.6689425,0
+ARCC.US,D,20060908,000000,5.23869,5.30952,5.22914,5.27309,2655815.2288982,0
+ARCC.US,D,20060911,000000,5.27309,5.30377,5.2272,5.25807,1824573.5142303,0
+ARCC.US,D,20060912,000000,5.25149,5.34531,5.25149,5.33835,1084474.7752477,0
+ARCC.US,D,20060913,000000,5.29266,5.29266,5.19605,5.2272,1491858.9377992,0
+ARCC.US,D,20060914,000000,5.2272,5.28708,5.1686,5.19345,817033.52403487,0
+ARCC.US,D,20060915,000000,5.23461,5.24232,5.17398,5.19605,1653738.6827929,0
+ARCC.US,D,20060918,000000,5.20383,5.2272,5.15137,5.19345,953354.2744151,0
+ARCC.US,D,20060919,000000,5.20967,5.26817,5.15434,5.26511,1174944.6632504,0
+ARCC.US,D,20060920,000000,5.27067,5.34531,5.2272,5.30377,1336308.8058206,0
+ARCC.US,D,20060921,000000,5.30377,5.36162,5.26817,5.28069,913450.09856654,0
+ARCC.US,D,20060922,000000,5.31267,5.31267,5.20967,5.2272,795466.67287208,0
+ARCC.US,D,20060925,000000,5.2272,5.26817,5.18789,5.23869,952204.41629069,0
+ARCC.US,D,20060926,000000,5.26817,5.34206,5.25149,5.30711,1240348.5070738,0
+ARCC.US,D,20060927,000000,5.30377,5.39324,5.29266,5.36495,1457110.7861859,0
+ARCC.US,D,20060928,000000,5.39611,5.39944,5.33835,5.38368,888485.44900608,0
+ARCC.US,D,20060929,000000,5.36162,5.4101,5.34531,5.35449,1057472.5253148,0
+ARCC.US,D,20061002,000000,5.36765,5.40631,5.31545,5.34531,845582.58123831,0
+ARCC.US,D,20061003,000000,5.35096,5.4101,5.33835,5.38368,1284029.0931415,0
+ARCC.US,D,20061004,000000,5.38044,5.47658,5.36495,5.47324,1386590.8287751,0
+ARCC.US,D,20061005,000000,5.47055,5.51876,5.39611,5.51876,1153907.4371711,0
+ARCC.US,D,20061006,000000,5.51876,5.53842,5.47324,5.50968,1145258.6919164,0
+ARCC.US,D,20061009,000000,5.52284,5.55186,5.45071,5.51477,788923.48395773,0
+ARCC.US,D,20061010,000000,5.52905,5.54425,5.48409,5.50968,1212633.2588104,0
+ARCC.US,D,20061011,000000,5.48752,5.52905,5.45794,5.50356,943940.75485435,0
+ARCC.US,D,20061012,000000,5.5069,5.56224,5.5069,5.53842,1187442.0893568,0
+ARCC.US,D,20061013,000000,5.55186,5.60053,5.52561,5.55752,764938.26326873,0
+ARCC.US,D,20061016,000000,5.57753,5.64716,5.55186,5.62222,1089076.3650776,0
+ARCC.US,D,20061017,000000,5.55398,5.58681,5.46481,5.5412,1344612.3779048,0
+ARCC.US,D,20061018,000000,5.57753,5.62509,5.50356,5.51477,790298.78330917,0
+ARCC.US,D,20061019,000000,5.52561,5.59608,5.5069,5.55398,757086.65230475,0
+ARCC.US,D,20061020,000000,5.58087,5.6059,5.52561,5.54425,920103.311429,0
+ARCC.US,D,20061023,000000,5.55752,5.60934,5.53192,5.58967,4469653.8575241,0
+ARCC.US,D,20061024,000000,5.59247,5.60934,5.54796,5.58967,755371.57311355,0
+ARCC.US,D,20061025,000000,5.56354,5.65865,5.55752,5.64429,811781.49851163,0
+ARCC.US,D,20061026,000000,5.65865,5.71493,5.60238,5.70603,1145760.2716799,0
+ARCC.US,D,20061027,000000,5.71261,5.71493,5.61239,5.62807,771326.12425634,0
+ARCC.US,D,20061030,000000,5.63205,5.74766,5.62509,5.72087,984053.11327142,0
+ARCC.US,D,20061031,000000,5.70974,5.72087,5.65142,5.69601,1117705.2435768,0
+ARCC.US,D,20061101,000000,5.71855,5.73755,5.58087,5.62509,1438977.3294038,0
+ARCC.US,D,20061102,000000,5.62509,5.64716,5.51876,5.58681,1364198.7980014,0
+ARCC.US,D,20061103,000000,5.62509,5.66153,5.59247,5.62222,778190.75568577,0
+ARCC.US,D,20061106,000000,5.66153,5.72087,5.62222,5.6669,1039883.7949427,0
+ARCC.US,D,20061107,000000,5.67052,5.69601,5.62509,5.65365,1178680.0841555,0
+ARCC.US,D,20061108,000000,5.65365,5.69295,5.62222,5.67052,859038.9415592,0
+ARCC.US,D,20061109,000000,5.68573,5.68573,5.59247,5.63205,1192835.4201467,0
+ARCC.US,D,20061110,000000,5.64197,5.68285,5.6059,5.67052,778967.39531952,0
+ARCC.US,D,20061113,000000,5.69295,5.69601,5.61582,5.69008,1208335.852837,0
+ARCC.US,D,20061114,000000,5.69008,5.73523,5.62807,5.69962,1111789.8383664,0
+ARCC.US,D,20061115,000000,5.71493,5.80957,5.70603,5.80217,1015419.6464795,0
+ARCC.US,D,20061116,000000,5.80957,5.83999,5.75775,5.79911,1091598.2865551,0
+ARCC.US,D,20061117,000000,5.80596,5.83229,5.76249,5.80957,707030.0705772,0
+ARCC.US,D,20061120,000000,5.80957,5.86392,5.78632,5.83999,667897.1410316,0
+ARCC.US,D,20061121,000000,5.85659,5.85659,5.80957,5.83406,626478.51789722,0
+ARCC.US,D,20061122,000000,5.8589,5.87114,5.80596,5.84796,591221.23585727,0
+ARCC.US,D,20061124,000000,5.83999,5.86392,5.82553,5.83406,1977272.7315534,0
+ARCC.US,D,20061127,000000,5.82553,5.85408,5.69295,5.73755,1013193.2795294,0
+ARCC.US,D,20061128,000000,5.73273,5.78632,5.68573,5.73523,729360.61737986,0
+ARCC.US,D,20061129,000000,5.78001,5.80957,5.72865,5.78001,1095541.8900286,0
+ARCC.US,D,20061130,000000,5.79911,5.80217,5.72087,5.78966,1104597.292425,0
+ARCC.US,D,20061201,000000,5.8182,5.8182,5.67683,5.78632,1369548.982145,0
+ARCC.US,D,20061204,000000,5.80596,5.85408,5.78966,5.83999,1144214.5430754,0
+ARCC.US,D,20061205,000000,5.84425,5.89246,5.82553,5.88625,1247577.7276645,0
+ARCC.US,D,20061206,000000,5.89061,5.89802,5.83406,5.86392,982715.5672355,0
+ARCC.US,D,20061207,000000,5.8729,5.92464,5.83999,5.88625,794324.36541077,0
+ARCC.US,D,20061208,000000,5.89802,5.93455,5.85659,5.91453,766307.09062323,0
+ARCC.US,D,20061211,000000,5.91249,5.95402,5.906,5.93455,862496.06659555,0
+ARCC.US,D,20061212,000000,5.93761,5.94344,5.8729,5.92843,1027435.9874795,0
+ARCC.US,D,20061213,000000,5.87911,5.88625,5.74005,5.77648,1044149.9195975,0
+ARCC.US,D,20061214,000000,5.71493,5.80957,5.70185,5.73755,3324783.4854247,0
+ARCC.US,D,20061215,000000,5.77074,5.87114,5.76249,5.82553,2085098.358038,0
+ARCC.US,D,20061218,000000,5.82553,5.83777,5.71855,5.78001,1507249.3465413,0
+ARCC.US,D,20061219,000000,5.75192,5.78966,5.72087,5.76249,1023683.3079159,0
+ARCC.US,D,20061220,000000,5.71493,5.80957,5.71493,5.78344,928690.57271273,0
+ARCC.US,D,20061221,000000,5.8182,5.84796,5.74005,5.7674,608283.5771443,0
+ARCC.US,D,20061222,000000,5.7674,5.82553,5.7674,5.81274,507882.40982504,0
+ARCC.US,D,20061226,000000,5.83777,5.8589,5.81274,5.85168,644003.60696604,0
+ARCC.US,D,20061227,000000,5.84796,5.906,5.82127,5.9022,624800.11335539,0
+ARCC.US,D,20061228,000000,5.9022,5.91453,5.84796,5.89246,625128.02786743,0
+ARCC.US,D,20061229,000000,5.91249,5.96338,5.86706,5.906,1151757.6555183,0
+ARCC.US,D,20070103,000000,5.90841,5.97886,5.88625,5.96338,1419683.227836,0
+ARCC.US,D,20070104,000000,5.95764,5.99017,5.87531,5.96338,1056194.3059176,0
+ARCC.US,D,20070105,000000,5.94641,5.94641,5.86706,5.91249,1141295.672452,0
+ARCC.US,D,20070108,000000,5.93761,5.99017,5.87531,5.96023,1111580.5771317,0
+ARCC.US,D,20070109,000000,5.88625,5.95133,5.84796,5.92464,966806.32007136,0
+ARCC.US,D,20070110,000000,5.91249,5.93455,5.85408,5.92464,738448.3797609,0
+ARCC.US,D,20070111,000000,5.95402,6.02819,5.92843,6.02383,888265.40110986,0
+ARCC.US,D,20070112,000000,6.03439,6.03699,5.99435,6.0127,609782.9231039,0
+ARCC.US,D,20070116,000000,6.07769,6.07769,5.99017,6.02067,1535961.2823348,0
+ARCC.US,D,20070117,000000,6.02383,6.04052,5.99342,6.0014,918695.65209282,0
+ARCC.US,D,20070118,000000,5.99435,6.03439,5.9759,6.0014,913892.35169131,0
+ARCC.US,D,20070119,000000,6.00936,6.08983,5.96719,6.04052,1177725.4646057,0
+ARCC.US,D,20070122,000000,6.06749,6.12116,5.99435,6.05878,1119791.3839263,0
+ARCC.US,D,20070123,000000,6.08585,6.10078,6.03439,6.08585,1090807.6242611,0
+ARCC.US,D,20070124,000000,6.08585,6.12423,6.07379,6.10078,1338181.3702709,0
+ARCC.US,D,20070125,000000,6.13137,6.15361,6.07379,6.09363,1465623.6195046,0
+ARCC.US,D,20070126,000000,6.0968,6.14454,5.99435,6.0127,1770779.3542653,0
+ARCC.US,D,20070129,000000,6.03439,6.04756,5.96338,6.02067,2134054.7002845,0
+ARCC.US,D,20070130,000000,6.02383,6.10828,6.01492,6.10828,1411144.5065294,0
+ARCC.US,D,20070131,000000,6.10078,6.15557,6.07065,6.13137,1158511.1843335,0
+ARCC.US,D,20070201,000000,6.13591,6.22148,6.13387,6.20776,1142733.5344405,0
+ARCC.US,D,20070202,000000,6.22787,6.31437,6.22787,6.29797,2130937.3550879,0
+ARCC.US,D,20070205,000000,6.29472,6.29472,6.16715,6.21165,954237.70199849,0
+ARCC.US,D,20070206,000000,6.18171,6.20776,6.15946,6.16715,1711268.2636631,0
+ARCC.US,D,20070207,000000,6.17039,6.1894,6.12747,6.18171,1333989.6735809,0
+ARCC.US,D,20070208,000000,6.15037,6.23586,6.13591,6.21369,813261.42848039,0
+ARCC.US,D,20070209,000000,6.19839,6.22473,6.03699,6.13137,1346262.7371264,0
+ARCC.US,D,20070212,000000,6.12747,6.12747,5.89802,6.05062,2231214.4757989,0
+ARCC.US,D,20070213,000000,6.03439,6.07379,6.0014,6.04052,1669046.0342409,0
+ARCC.US,D,20070214,000000,6.04366,6.17039,6.03439,6.13137,1211912.709817,0
+ARCC.US,D,20070215,000000,6.15361,6.16317,6.11802,6.15037,918354.7935869,0
+ARCC.US,D,20070216,000000,6.15946,6.23326,6.13137,6.22148,1036126.8007144,0
+ARCC.US,D,20070220,000000,6.20479,6.26987,6.12747,6.24689,1004736.5368508,0
+ARCC.US,D,20070221,000000,6.24689,6.24689,6.13137,6.2009,806864.93816353,0
+ARCC.US,D,20070222,000000,6.20776,6.32086,6.20776,6.32086,1867911.0844597,0
+ARCC.US,D,20070223,000000,6.32401,6.34618,6.25355,6.28823,1395201.8207143,0
+ARCC.US,D,20070226,000000,6.32086,6.35016,6.24689,6.29203,1532908.6571076,0
+ARCC.US,D,20070227,000000,6.2009,6.27627,6.05433,6.05619,2500939.2632683,0
+ARCC.US,D,20070228,000000,6.05619,6.26987,6.05619,6.24689,3233092.5473312,0
+ARCC.US,D,20070301,000000,6.13137,6.21165,6.05619,6.17467,1845158.7791892,0
+ARCC.US,D,20070302,000000,6.15557,6.21165,6.11802,6.13591,1826038.3428729,0
+ARCC.US,D,20070305,000000,6.07769,6.07769,5.24232,5.67683,4797250.1630356,0
+ARCC.US,D,20070306,000000,5.71493,5.87114,5.68285,5.78966,2544080.5162569,0
+ARCC.US,D,20070307,000000,5.79252,5.80217,5.73755,5.75775,1673931.3132705,0
+ARCC.US,D,20070308,000000,5.85659,5.9759,5.78001,5.83777,1839684.5484376,0
+ARCC.US,D,20070309,000000,5.88273,5.94641,5.85659,5.88625,1444535.696116,0
+ARCC.US,D,20070312,000000,5.89061,5.93455,5.83999,5.92464,1045699.9628666,0
+ARCC.US,D,20070313,000000,5.87114,5.8729,5.49252,5.5069,2455354.8314317,0
+ARCC.US,D,20070314,000000,5.46786,5.74432,5.45405,5.72448,2466771.4340478,0
+ARCC.US,D,20070315,000000,5.67052,5.77324,5.53192,5.74432,2082980.93637,0
+ARCC.US,D,20070316,000000,5.74005,5.75192,5.60934,5.62509,2329372.0175096,0
+ARCC.US,D,20070319,000000,5.62509,5.74432,5.62509,5.65142,1005132.4073308,0
+ARCC.US,D,20070320,000000,5.639,5.66319,5.58681,5.64716,910551.72260002,0
+ARCC.US,D,20070321,000000,5.67052,5.77074,5.61582,5.76082,1028171.6377992,0
+ARCC.US,D,20070322,000000,5.78001,5.78966,5.71261,5.73273,950319.98651269,0
+ARCC.US,D,20070323,000000,5.75775,5.83999,5.71855,5.82127,1096350.8896471,0
+ARCC.US,D,20070326,000000,5.83229,5.85659,5.75367,5.85659,699000.47969715,0
+ARCC.US,D,20070327,000000,5.85659,5.85659,5.76249,5.78001,781068.63699527,0
+ARCC.US,D,20070328,000000,5.69008,5.70974,5.57753,5.63205,1540597.3894818,0
+ARCC.US,D,20070329,000000,5.66153,5.68573,5.50356,5.55186,2685198.0950417,0
+ARCC.US,D,20070330,000000,5.5703,5.62222,5.54796,5.61582,21417088.074749,0
+ARCC.US,D,20070402,000000,5.60238,5.62509,5.56224,5.61239,3297145.9011247,0
+ARCC.US,D,20070403,000000,5.62509,5.62509,5.56224,5.60934,2717751.1610235,0
+ARCC.US,D,20070404,000000,5.59608,5.61239,5.56688,5.59608,2161309.3580983,0
+ARCC.US,D,20070405,000000,5.58329,5.62509,5.56688,5.60053,1548914.9842259,0
+ARCC.US,D,20070409,000000,5.60934,5.60934,5.56354,5.58967,1860570.7612546,0
+ARCC.US,D,20070410,000000,5.58329,5.60053,5.53192,5.56688,2412288.006408,0
+ARCC.US,D,20070411,000000,5.55398,5.6059,5.48752,5.6059,2612847.6411609,0
+ARCC.US,D,20070412,000000,5.56354,5.73755,5.56354,5.64716,4604145.1901004,0
+ARCC.US,D,20070413,000000,5.65365,5.68573,5.63205,5.66153,3241115.6662142,0
+ARCC.US,D,20070416,000000,5.67052,5.69008,5.64429,5.68099,3138874.2944294,0
+ARCC.US,D,20070417,000000,5.68099,5.70185,5.65365,5.69008,7582587.3095201,0
+ARCC.US,D,20070418,000000,5.67052,5.69962,5.639,5.65865,4962746.6756571,0
+ARCC.US,D,20070419,000000,5.62807,5.67683,5.58329,5.65865,3728097.8405622,0
+ARCC.US,D,20070420,000000,5.66319,5.70185,5.59608,5.639,1241446.5892225,0
+ARCC.US,D,20070423,000000,5.61582,5.67052,5.59608,5.63492,1468646.0420793,0
+ARCC.US,D,20070424,000000,5.639,5.65365,5.57753,5.61935,1371745.1464427,0
+ARCC.US,D,20070425,000000,5.62509,5.639,5.58329,5.62509,1229407.5962333,0
+ARCC.US,D,20070426,000000,5.639,5.639,5.58087,5.61935,1325491.9415883,0
+ARCC.US,D,20070427,000000,5.62222,5.62509,5.54425,5.56224,1586157.0119967,0
+ARCC.US,D,20070430,000000,5.56224,5.62222,5.5412,5.54796,1643142.9451231,0
+ARCC.US,D,20070501,000000,5.54425,5.56224,5.48075,5.49252,1888307.582841,0
+ARCC.US,D,20070502,000000,5.48409,5.59608,5.48409,5.56224,2062651.3152904,0
+ARCC.US,D,20070503,000000,5.54796,5.59608,5.53842,5.56354,3000232.2544773,0
+ARCC.US,D,20070504,000000,5.56224,5.59608,5.5412,5.56224,1935952.2670394,0
+ARCC.US,D,20070507,000000,5.60053,5.60053,5.53508,5.56224,2924443.0128847,0
+ARCC.US,D,20070508,000000,5.56224,5.56224,5.48752,5.53192,1096072.5937784,0
+ARCC.US,D,20070509,000000,5.53508,5.58087,5.48752,5.55752,1791980.5376006,0
+ARCC.US,D,20070510,000000,5.56224,5.58087,5.51477,5.53508,2814811.6992516,0
+ARCC.US,D,20070511,000000,5.54796,5.58329,5.48752,5.56688,2181311.0646658,0
+ARCC.US,D,20070514,000000,5.56688,5.59247,5.45071,5.45071,2939376.0671759,0
+ARCC.US,D,20070515,000000,5.43801,5.51477,5.34893,5.37386,3542177.8629054,0
+ARCC.US,D,20070516,000000,5.40631,5.53192,5.38722,5.5069,3820246.1331067,0
+ARCC.US,D,20070517,000000,5.51477,5.52561,5.45405,5.51264,2558465.6081398,0
+ARCC.US,D,20070518,000000,5.54796,5.58967,5.53192,5.56688,2522314.1118549,0
+ARCC.US,D,20070521,000000,5.59247,5.67683,5.56688,5.65142,1993310.3399904,0
+ARCC.US,D,20070522,000000,5.67683,5.70603,5.62509,5.67683,1569495.9345203,0
+ARCC.US,D,20070523,000000,5.69008,5.71493,5.57263,5.58087,1653805.5600947,0
+ARCC.US,D,20070524,000000,5.58087,5.61239,5.49605,5.53192,2061005.2707333,0
+ARCC.US,D,20070525,000000,5.58967,5.63492,5.5703,5.58967,1250086.7051481,0
+ARCC.US,D,20070529,000000,5.6059,5.71493,5.60238,5.71493,1427450.7028397,0
+ARCC.US,D,20070530,000000,5.71493,5.82553,5.70185,5.82127,4023521.8492454,0
+ARCC.US,D,20070531,000000,5.85408,5.89802,5.72448,5.72448,10436493.106335,0
+ARCC.US,D,20070601,000000,5.78632,5.79911,5.66153,5.68573,4969624.2510804,0
+ARCC.US,D,20070604,000000,5.67283,5.7674,5.6669,5.74005,2815044.6911418,0
+ARCC.US,D,20070605,000000,5.73523,5.76082,5.68285,5.72087,2832465.1495932,0
+ARCC.US,D,20070606,000000,5.72087,5.75192,5.64197,5.69295,2133790.4270758,0
+ARCC.US,D,20070607,000000,5.64716,5.66319,5.57753,5.59247,2272162.8004885,0
+ARCC.US,D,20070608,000000,5.58681,5.64716,5.56224,5.62509,2000022.8794915,0
+ARCC.US,D,20070611,000000,5.67683,5.67683,5.5703,5.6059,2087515.6488981,0
+ARCC.US,D,20070612,000000,5.59247,5.62222,5.51264,5.51477,2252439.3897897,0
+ARCC.US,D,20070613,000000,5.51264,5.54796,5.442,5.48975,2732981.9271743,0
+ARCC.US,D,20070614,000000,5.51264,5.52561,5.45405,5.49976,2719356.2162666,0
+ARCC.US,D,20070615,000000,5.56688,5.56688,5.48075,5.52284,3140790.005526,0
+ARCC.US,D,20070618,000000,5.54425,5.64197,5.52561,5.62222,2767515.4242223,0
+ARCC.US,D,20070619,000000,5.61935,5.61935,5.54796,5.58087,1428037.4972297,0
+ARCC.US,D,20070620,000000,5.6059,5.61239,5.45071,5.46786,1641272.5380051,0
+ARCC.US,D,20070621,000000,5.47055,5.48752,5.41576,5.46128,1759898.8487297,0
+ARCC.US,D,20070622,000000,5.43801,5.47055,5.38368,5.42596,4496419.8795684,0
+ARCC.US,D,20070625,000000,5.43171,5.442,5.33835,5.37655,3833114.6203714,0
+ARCC.US,D,20070626,000000,5.41883,5.42948,5.25426,5.28486,3077370.9074334,0
+ARCC.US,D,20070627,000000,5.25149,5.27707,5.15748,5.27707,2962459.5229568,0
+ARCC.US,D,20070628,000000,5.26817,5.28486,5.22914,5.26511,2867275.8638438,0
+ARCC.US,D,20070629,000000,5.30711,5.32992,5.17713,5.20708,1722538.1676817,0
+ARCC.US,D,20070702,000000,5.20967,5.31879,5.08099,5.20967,3704727.4595831,0
+ARCC.US,D,20070703,000000,5.22914,5.27309,5.14618,5.24602,1553823.993911,0
+ARCC.US,D,20070705,000000,5.23869,5.26141,5.20708,5.24232,1601365.1261581,0
+ARCC.US,D,20070706,000000,5.23869,5.33835,5.20967,5.33835,1889246.0223985,0
+ARCC.US,D,20070709,000000,5.37386,5.37655,5.28977,5.33446,1793661.0994747,0
+ARCC.US,D,20070710,000000,5.32992,5.32992,5.21514,5.23461,1839563.7378279,0
+ARCC.US,D,20070711,000000,5.23869,5.23869,5.14237,5.17074,1884201.1007776,0
+ARCC.US,D,20070712,000000,5.14877,5.29599,5.14877,5.28069,2359819.5271511,0
+ARCC.US,D,20070713,000000,5.28069,5.30952,5.24602,5.28708,1658540.9045283,0
+ARCC.US,D,20070716,000000,5.28486,5.32324,5.23869,5.27309,1830508.3354315,0
+ARCC.US,D,20070717,000000,5.27309,5.34531,5.23192,5.30952,2164450.4339504,0
+ARCC.US,D,20070718,000000,5.28486,5.35449,5.24232,5.26817,3810629.8243082,0
+ARCC.US,D,20070719,000000,5.28708,5.29988,5.20383,5.20708,1841570.0568817,0
+ARCC.US,D,20070720,000000,5.19345,5.23461,5.11651,5.16221,3870382.5361299,0
+ARCC.US,D,20070723,000000,5.15434,5.22284,5.12337,5.14877,1734429.3834073,0
+ARCC.US,D,20070724,000000,5.10363,5.14877,4.83875,4.90421,4732717.8814679,0
+ARCC.US,D,20070725,000000,4.90421,4.98181,4.78118,4.93554,3278090.1847777,0
+ARCC.US,D,20070726,000000,4.83875,4.87203,4.5433,4.72695,5040863.6788185,0
+ARCC.US,D,20070727,000000,4.70396,4.84942,4.64286,4.73613,3781198.4181875,0
+ARCC.US,D,20070730,000000,4.72019,4.85887,4.70813,4.85285,3210492.333989,0
+ARCC.US,D,20070731,000000,4.85887,5.0009,4.8078,4.8164,3837245.9117564,0
+ARCC.US,D,20070801,000000,4.80426,4.8164,4.55636,4.66233,3904549.2866841,0
+ARCC.US,D,20070802,000000,4.67791,4.79723,4.66233,4.76569,2481174.8632555,0
+ARCC.US,D,20070803,000000,4.6946,4.77562,4.61469,4.63035,2282242.9357349,0
+ARCC.US,D,20070806,000000,4.60801,4.78887,4.52716,4.7772,3640334.3259498,0
+ARCC.US,D,20070807,000000,4.75894,5.05457,4.69718,5.02037,3076020.4174036,0
+ARCC.US,D,20070808,000000,5.05142,5.56354,5.03252,5.34531,5696059.5258398,0
+ARCC.US,D,20070809,000000,5.31545,5.51876,5.19345,5.41576,5228850.380834,0
+ARCC.US,D,20070810,000000,5.29266,5.52561,5.02037,5.17398,5246584.7311374,0
+ARCC.US,D,20070813,000000,5.19605,5.30952,5.06505,5.07794,2823099.0913434,0
+ARCC.US,D,20070814,000000,5.06885,5.13541,4.7772,4.81418,3068627.2395567,0
+ARCC.US,D,20070815,000000,4.7772,4.88808,4.58891,4.61088,3214154.4055954,0
+ARCC.US,D,20070816,000000,4.53059,4.92942,4.39543,4.79723,6954249.1711666,0
+ARCC.US,D,20070817,000000,5.05142,5.14877,4.7428,5.10798,3037171.1770575,0
+ARCC.US,D,20070820,000000,5.11909,5.17074,4.93972,5.03937,1825646.7870575,0
+ARCC.US,D,20070821,000000,5.01295,5.12911,4.94899,5.11651,2154716.5505407,0
+ARCC.US,D,20070822,000000,4.87203,5.25807,4.87203,5.21514,1980680.2379465,0
+ARCC.US,D,20070823,000000,5.01295,5.0937,4.96845,5.03937,5032863.2119247,0
+ARCC.US,D,20070824,000000,5.03548,5.09045,4.99432,5.03937,1891639.5826032,0
+ARCC.US,D,20070827,000000,5.02037,5.05457,4.99042,5.00951,1030076.5622343,0
+ARCC.US,D,20070828,000000,4.96548,4.98431,4.82328,4.83579,1592943.9794626,0
+ARCC.US,D,20070829,000000,4.85887,4.95213,4.80426,4.9425,1681804.4975576,0
+ARCC.US,D,20070830,000000,4.90764,5.0009,4.86165,4.94899,805955.62259235,0
+ARCC.US,D,20070831,000000,5.01295,5.0937,4.90764,5.07479,1989610.5150685,0
+ARCC.US,D,20070904,000000,5.06143,5.14618,5.02287,5.0937,1917512.4690686,0
+ARCC.US,D,20070905,000000,5.06143,5.09713,5.00951,5.03548,1040411.2626939,0
+ARCC.US,D,20070906,000000,5.04587,5.10363,4.96845,5.05142,1092372.7688564,0
+ARCC.US,D,20070907,000000,5.00692,5.02649,4.91042,4.96548,1471532.5527181,0
+ARCC.US,D,20070910,000000,5.00692,5.07794,4.85285,4.97763,1671994.0288507,0
+ARCC.US,D,20070911,000000,4.99432,5.05142,4.93972,4.99432,1808342.8245511,0
+ARCC.US,D,20070912,000000,4.83875,4.85544,4.72019,4.75894,1761632.2652455,0
+ARCC.US,D,20070913,000000,4.74605,4.82328,4.67791,4.76569,1682416.1012691,0
+ARCC.US,D,20070914,000000,4.72695,4.7721,4.71424,4.75291,1384450.7551177,0
+ARCC.US,D,20070917,000000,4.73037,4.83022,4.70099,4.79723,2246419.3539619,0
+ARCC.US,D,20070918,000000,4.81418,5.01295,4.70099,5.01295,2384142.3703476,0
+ARCC.US,D,20070919,000000,5.00415,5.09713,5.00415,5.06885,1631967.9637263,0
+ARCC.US,D,20070920,000000,5.06505,5.06505,4.89363,5.01295,1377997.0954945,0
+ARCC.US,D,20070921,000000,5.02649,5.06885,4.96298,5.05142,1563345.3800876,0
+ARCC.US,D,20070924,000000,5.05142,5.1128,4.99737,5.00692,2044836.0650251,0
+ARCC.US,D,20070925,000000,4.97151,5.00951,4.90764,4.99432,1103875.6647652,0
+ARCC.US,D,20070926,000000,5.05142,5.13541,5.00415,5.07479,1019780.6937563,0
+ARCC.US,D,20070927,000000,5.10955,5.15748,5.06885,5.12337,1201404.3441058,0
+ARCC.US,D,20070928,000000,5.10955,5.13236,5.02037,5.02649,1231368.6113085,0
+ARCC.US,D,20071001,000000,5.02037,5.10363,5.00951,5.08805,1085441.2601253,0
+ARCC.US,D,20071002,000000,5.10009,5.18789,5.08805,5.17713,820655.68499339,0
+ARCC.US,D,20071003,000000,5.16221,5.17398,5.09713,5.14237,1497051.6366838,0
+ARCC.US,D,20071004,000000,5.17398,5.24602,5.1128,5.24602,1395620.3431836,0
+ARCC.US,D,20071005,000000,5.25149,5.36495,5.24602,5.36495,1541498.0757236,0
+ARCC.US,D,20071008,000000,5.36495,5.38722,5.23869,5.29266,866093.41823243,0
+ARCC.US,D,20071009,000000,5.26817,5.36765,5.21514,5.36765,1210080.0560145,0
+ARCC.US,D,20071010,000000,5.34531,5.36765,5.29266,5.36765,1280927.9279372,0
+ARCC.US,D,20071011,000000,5.37386,5.40334,5.3262,5.35449,1169975.2482605,0
+ARCC.US,D,20071012,000000,5.33446,5.39944,5.33446,5.39611,874083.09846464,0
+ARCC.US,D,20071015,000000,5.39611,5.39611,5.30952,5.37655,1425681.6903406,0
+ARCC.US,D,20071016,000000,5.35096,5.37655,5.30952,5.35449,1170593.323969,0
+ARCC.US,D,20071017,000000,5.40631,5.40631,5.21951,5.33159,1158925.3921381,0
+ARCC.US,D,20071018,000000,5.30711,5.35449,5.2272,5.28069,1529953.1118347,0
+ARCC.US,D,20071019,000000,5.27309,5.27309,5.05457,5.07108,2197163.1425237,0
+ARCC.US,D,20071022,000000,4.99042,5.21254,4.88121,5.19345,1527019.139885,0
+ARCC.US,D,20071023,000000,5.25426,5.25426,5.06885,5.18093,1096533.1842278,0
+ARCC.US,D,20071024,000000,5.13866,5.14877,4.97151,5.10009,1115436.8086466,0
+ARCC.US,D,20071025,000000,5.10798,5.13866,4.99737,5.04243,1513604.8475442,0
+ARCC.US,D,20071026,000000,5.08805,5.17713,4.99432,5.17074,1579944.9735929,0
+ARCC.US,D,20071029,000000,5.18093,5.21514,5.06885,5.11651,1113814.4947449,0
+ARCC.US,D,20071030,000000,5.07479,5.14237,5.05457,5.10363,1133741.7733476,0
+ARCC.US,D,20071031,000000,5.09713,5.21951,5.06505,5.14237,1462894.5941249,0
+ARCC.US,D,20071101,000000,5.06885,5.12337,4.9425,4.98181,1514105.3486416,0
+ARCC.US,D,20071102,000000,5.03252,5.04243,4.9425,5.02964,2367123.1757069,0
+ARCC.US,D,20071105,000000,4.93554,5.02964,4.89697,4.99432,1596499.2631194,0
+ARCC.US,D,20071106,000000,5.0009,5.07794,4.95863,5.06885,1191966.0152234,0
+ARCC.US,D,20071107,000000,4.99042,5.03548,4.64639,4.7428,4589688.9062511,0
+ARCC.US,D,20071108,000000,4.75578,4.86527,4.68143,4.8078,2569712.8601693,0
+ARCC.US,D,20071109,000000,4.8078,4.95501,4.63674,4.875,2224776.9961682,0
+ARCC.US,D,20071112,000000,4.84942,4.90764,4.7428,4.76913,2308839.6071924,0
+ARCC.US,D,20071113,000000,4.82328,4.94899,4.79175,4.91347,1492716.4773949,0
+ARCC.US,D,20071114,000000,4.92942,4.94899,4.75291,4.7721,1728272.3569775,0
+ARCC.US,D,20071115,000000,4.85887,5.00415,4.78489,4.84645,2019545.6582849,0
+ARCC.US,D,20071116,000000,4.86165,4.9425,4.7428,4.83022,1900630.2650299,0
+ARCC.US,D,20071119,000000,4.64964,4.78887,4.64964,4.69718,1959266.5573781,0
+ARCC.US,D,20071120,000000,4.69718,4.78489,4.55636,4.63369,2395720.7728874,0
+ARCC.US,D,20071121,000000,4.58891,4.70813,4.53059,4.67791,1765950.1658761,0
+ARCC.US,D,20071123,000000,4.72343,4.78489,4.6654,4.73381,591152.20122315,0
+ARCC.US,D,20071126,000000,4.74984,4.78489,4.53931,4.55034,1482387.1702659,0
+ARCC.US,D,20071127,000000,4.56944,4.7772,4.55878,4.6946,2405365.127006,0
+ARCC.US,D,20071128,000000,4.70813,4.96298,4.70813,4.8164,3938503.5400052,0
+ARCC.US,D,20071129,000000,4.78887,4.85285,4.62062,4.6654,2258479.9202745,0
+ARCC.US,D,20071130,000000,4.67559,4.84275,4.63369,4.65315,2320586.2816529,0
+ARCC.US,D,20071203,000000,4.63035,4.66233,4.49555,4.51455,2916129.7328051,0
+ARCC.US,D,20071204,000000,4.43399,4.57259,4.40174,4.5178,1919895.2426116,0
+ARCC.US,D,20071205,000000,4.58177,4.62062,4.53931,4.58891,2217896.1847463,0
+ARCC.US,D,20071206,000000,4.5433,4.78887,4.5178,4.76171,2443164.8251803,0
+ARCC.US,D,20071207,000000,4.79723,4.85887,4.70396,4.83347,3964813.2862647,0
+ARCC.US,D,20071210,000000,4.83347,4.96845,4.78118,4.90124,1936006.2003472,0
+ARCC.US,D,20071211,000000,4.90764,4.92942,4.6654,4.6654,2812366.3630715,0
+ARCC.US,D,20071212,000000,4.6654,4.67272,4.57583,4.66233,2508081.1119003,0
+ARCC.US,D,20071213,000000,4.56944,4.63369,4.45002,4.55034,2322905.4138924,0
+ARCC.US,D,20071214,000000,4.51141,4.65315,4.4658,4.59178,2420206.4946737,0
+ARCC.US,D,20071217,000000,4.54645,4.61469,4.44661,4.45002,1799277.7141593,0
+ARCC.US,D,20071218,000000,4.45002,4.50825,4.33443,4.47924,2657898.1332492,0
+ARCC.US,D,20071219,000000,4.55034,4.58891,4.42704,4.52716,1653834.684081,0
+ARCC.US,D,20071220,000000,4.55636,4.58511,4.42092,4.56202,1672870.9844372,0
+ARCC.US,D,20071221,000000,4.64639,4.70099,4.59539,4.69172,3280629.3649136,0
+ARCC.US,D,20071224,000000,4.67791,4.78887,4.65566,4.78489,736912.35915193,0
+ARCC.US,D,20071226,000000,4.7428,4.90124,4.71128,4.84942,1648494.2079328,0
+ARCC.US,D,20071227,000000,4.75894,4.86889,4.59178,4.59178,2824867.0251764,0
+ARCC.US,D,20071228,000000,4.59178,4.67559,4.56944,4.6272,2096661.6592517,0
+ARCC.US,D,20071231,000000,4.56944,4.62405,4.43399,4.5203,2365479.2884821,0
+ARCC.US,D,20080102,000000,4.5661,4.5661,4.40174,4.44661,1585514.1269664,0
+ARCC.US,D,20080103,000000,4.47617,4.53681,4.41137,4.41508,1122313.3054037,0
+ARCC.US,D,20080104,000000,4.36576,4.40442,4.18878,4.25359,2149874.4181576,0
+ARCC.US,D,20080107,000000,4.28279,4.50437,4.18285,4.24691,3846138.435563,0
+ARCC.US,D,20080108,000000,4.25016,4.26935,4.02173,4.02173,2275916.5587183,0
+ARCC.US,D,20080109,000000,4.02812,4.09895,3.93486,4.00235,3475465.5970324,0
+ARCC.US,D,20080110,000000,3.94765,4.26935,3.94765,4.20863,2492904.2790574,0
+ARCC.US,D,20080111,000000,4.18285,4.2954,4.12472,4.15662,1479062.7211671,0
+ARCC.US,D,20080114,000000,4.19231,4.27594,4.11842,4.1861,925491.24888814,0
+ARCC.US,D,20080115,000000,4.13474,4.13474,4.01839,4.01839,1466914.7828957,0
+ARCC.US,D,20080116,000000,4.01218,4.19537,4.01218,4.12472,1659375.7921346,0
+ARCC.US,D,20080117,000000,4.13474,4.20185,4.01218,4.04417,2558860.3999537,0
+ARCC.US,D,20080118,000000,4.04417,4.16681,3.88952,3.97333,3826254.3036066,0
+ARCC.US,D,20080122,000000,3.87998,4.17284,3.67398,4.07309,2744024.2326337,0
+ARCC.US,D,20080123,000000,3.97008,4.42407,3.97008,4.39858,2256325.823957,0
+ARCC.US,D,20080124,000000,4.39858,4.51455,4.39858,4.41759,2472505.6233437,0
+ARCC.US,D,20080125,000000,4.45002,4.45002,4.27594,4.32395,1785157.9741513,0
+ARCC.US,D,20080128,000000,4.30513,4.35983,4.21168,4.29873,2768624.2930327,0
+ARCC.US,D,20080129,000000,4.32395,4.34685,4.22439,4.31477,2092727.7637735,0
+ARCC.US,D,20080130,000000,4.27287,4.37272,4.19231,4.20185,2763412.1781574,0
+ARCC.US,D,20080131,000000,4.12472,4.36251,4.09571,4.32117,2890748.7181077,0
+ARCC.US,D,20080201,000000,4.35668,4.4568,4.27945,4.41759,3469769.161052,0
+ARCC.US,D,20080204,000000,4.38532,4.40442,4.25016,4.34973,2290321.0665921,0
+ARCC.US,D,20080205,000000,4.26341,4.32395,4.1861,4.21168,2122402.9484459,0
+ARCC.US,D,20080206,000000,4.25359,4.40174,4.08634,4.09274,2897219.6363894,0
+ARCC.US,D,20080207,000000,4.07966,4.16681,4.03795,4.14419,2452287.1048784,0
+ARCC.US,D,20080208,000000,4.14086,4.18878,4.06363,4.09571,1837977.0199094,0
+ARCC.US,D,20080211,000000,4.1021,4.11518,4.01218,4.05065,1575723.0742504,0
+ARCC.US,D,20080212,000000,4.07966,4.16329,4.04741,4.07966,1741987.5971764,0
+ARCC.US,D,20080213,000000,4.12788,4.23125,4.05065,4.12167,2249831.1750197,0
+ARCC.US,D,20080214,000000,4.11518,4.15374,4.00875,4.01218,1650012.9698833,0
+ARCC.US,D,20080215,000000,3.98298,4.06039,3.91215,3.96073,1762435.8715333,0
+ARCC.US,D,20080219,000000,4.01839,4.06039,3.93486,3.93783,1866437.6264879,0
+ARCC.US,D,20080220,000000,3.91558,4.00875,3.89286,3.98631,1848261.0230597,0
+ARCC.US,D,20080221,000000,4.02173,4.08634,3.91558,3.92504,1742100.857123,0
+ARCC.US,D,20080222,000000,3.92188,3.96702,3.85096,3.96702,1885893.5279795,0
+ARCC.US,D,20080225,000000,3.92504,3.97008,3.81861,3.97008,2623847.87864,0
+ARCC.US,D,20080226,000000,3.86728,4.03795,3.86728,3.9991,2588495.6739782,0
+ARCC.US,D,20080227,000000,3.94117,4.32395,3.94117,4.32395,3452049.9120747,0
+ARCC.US,D,20080228,000000,4.32395,4.36576,4.13094,4.18878,2662073.6499468,0
+ARCC.US,D,20080229,000000,4.09571,4.17284,3.95414,3.96073,2686612.2263749,0
+ARCC.US,D,20080303,000000,3.99279,3.9991,3.79617,3.86728,3000715.496916,0
+ARCC.US,D,20080304,000000,3.80934,3.94117,3.78977,3.93783,3112288.4096336,0
+ARCC.US,D,20080305,000000,3.91558,4.07966,3.91558,4.07012,3747956.0845306,0
+ARCC.US,D,20080306,000000,4.09274,4.09571,3.92188,3.92837,3313796.1919394,0
+ARCC.US,D,20080307,000000,3.87691,4.09274,3.87691,4.03443,3101978.5184955,0
+ARCC.US,D,20080310,000000,4.05723,4.07012,3.88952,3.90909,2807782.0319,0
+ARCC.US,D,20080311,000000,4.04417,4.14419,3.97008,4.1377,4196923.9061388,0
+ARCC.US,D,20080312,000000,4.18878,4.23412,4.1021,4.11842,3111678.9632543,0
+ARCC.US,D,20080313,000000,3.85096,4.04417,3.85096,4.02173,2611458.3191494,0
+ARCC.US,D,20080314,000000,4.05065,4.08634,3.79617,3.83176,3802231.329602,0
+ARCC.US,D,20080317,000000,3.68372,3.81573,3.65775,3.75148,2815971.2653714,0
+ARCC.US,D,20080318,000000,3.82501,3.95071,3.77049,3.94451,2369286.9800197,0
+ARCC.US,D,20080319,000000,3.9573,4.03795,3.82501,3.82501,2343045.1897283,0
+ARCC.US,D,20080320,000000,3.86728,4.083,3.83176,4.04741,5324523.7543828,0
+ARCC.US,D,20080324,000000,4.06363,4.16329,4.03443,4.05408,3303666.4380497,0
+ARCC.US,D,20080325,000000,4.23412,4.23412,4.10868,4.16681,2246080.6527884,0
+ARCC.US,D,20080326,000000,4.1377,4.16681,4.05065,4.08634,4011199.1670566,0
+ARCC.US,D,20080327,000000,4.10554,4.15374,4.07012,4.09895,2602442.827401,0
+ARCC.US,D,20080328,000000,4.08931,4.12167,3.9573,3.98946,1412122.8567347,0
+ARCC.US,D,20080331,000000,4.02812,4.14706,4.0055,4.04741,2508871.7741941,0
+ARCC.US,D,20080401,000000,4.16977,4.29206,4.07309,4.17951,3574633.848933,0
+ARCC.US,D,20080402,000000,4.16681,4.16681,3.97667,4.01218,2370653.6500419,0
+ARCC.US,D,20080403,000000,3.97982,4.06678,3.92188,4.02173,2589179.5483223,0
+ARCC.US,D,20080404,000000,4.0411,4.06363,3.94451,3.95414,1991346.0889167,0
+ARCC.US,D,20080407,000000,3.97982,4.03443,3.95071,4.01839,2394371.3615238,0
+ARCC.US,D,20080408,000000,3.97982,4.06678,3.96702,4.05723,1815496.5385108,0
+ARCC.US,D,20080409,000000,4.04417,4.04417,3.87033,3.87357,2519998.2156138,0
+ARCC.US,D,20080410,000000,3.87033,3.9317,3.84762,3.8606,4569039.9999888,0
+ARCC.US,D,20080411,000000,3.81258,3.81573,3.66425,3.70606,3808850.0251475,0
+ARCC.US,D,20080414,000000,3.71894,3.80275,3.6,3.61604,3291596.1637419,0
+ARCC.US,D,20080415,000000,3.60613,3.66425,3.55495,3.59027,3936563.019587,0
+ARCC.US,D,20080416,000000,3.60946,3.65127,3.558,3.64506,3713722.4566747,0
+ARCC.US,D,20080417,000000,3.65127,3.72877,3.60946,3.69002,3584294.383044,0
+ARCC.US,D,20080418,000000,3.78346,3.78977,3.70606,3.73508,4969847.534975,0
+ARCC.US,D,20080421,000000,3.71894,3.78653,3.66425,3.66425,5303182.344447,0
+ARCC.US,D,20080422,000000,3.81258,3.81258,3.58711,3.61604,3066581.0098549,0
+ARCC.US,D,20080423,000000,3.62253,3.66425,3.52927,3.53548,3201202.8610364,0
+ARCC.US,D,20080424,000000,3.54503,3.59658,3.50961,3.59027,3422006.9022425,0
+ARCC.US,D,20080425,000000,3.61279,3.62884,3.54197,3.55171,2516012.5441599,0
+ARCC.US,D,20080428,000000,3.56116,3.62884,3.54197,3.60306,2858244.192103,0
+ARCC.US,D,20080429,000000,3.59027,3.65127,3.59027,3.62884,2321714.5664541,0
+ARCC.US,D,20080430,000000,3.67705,3.7029,3.59027,3.62577,3693400.3862581,0
+ARCC.US,D,20080501,000000,3.66749,3.78977,3.64182,3.75464,7495688.8851666,0
+ARCC.US,D,20080502,000000,3.79951,3.85745,3.77707,3.78653,3640156.3460338,0
+ARCC.US,D,20080505,000000,3.86394,3.86394,3.76094,3.79951,4521771.7702796,0
+ARCC.US,D,20080506,000000,3.78346,3.84762,3.72877,3.82185,3143975.3066906,0
+ARCC.US,D,20080507,000000,3.83176,3.89638,3.76743,3.78041,3567241.7497524,0
+ARCC.US,D,20080508,000000,3.74148,3.8606,3.72877,3.76094,3364022.1242537,0
+ARCC.US,D,20080509,000000,3.72552,3.87691,3.70606,3.82185,2569611.4655503,0
+ARCC.US,D,20080512,000000,3.84762,3.94451,3.84456,3.93783,2803261.3420319,0
+ARCC.US,D,20080513,000000,3.94117,4.01839,3.89945,3.98631,2251760.9087763,0
+ARCC.US,D,20080514,000000,3.9991,4.07309,3.93486,3.98946,3962551.3233314,0
+ARCC.US,D,20080515,000000,4.0055,4.03118,3.91215,4.00235,3155490.0679271,0
+ARCC.US,D,20080516,000000,4.02497,4.02497,3.89286,3.94117,2317874.5149316,0
+ARCC.US,D,20080519,000000,3.94117,4.00235,3.92188,3.94451,2518805.210843,0
+ARCC.US,D,20080520,000000,3.91863,3.97333,3.90909,3.92504,1968517.198349,0
+ARCC.US,D,20080521,000000,3.93486,3.9991,3.91215,3.92504,2893696.7127175,0
+ARCC.US,D,20080522,000000,3.9317,3.9991,3.92504,3.97008,1686004.8235768,0
+ARCC.US,D,20080523,000000,3.94451,4.0055,3.87357,3.87998,3652575.0295107,0
+ARCC.US,D,20080527,000000,3.89286,3.97982,3.87033,3.97982,2602928.2271721,0
+ARCC.US,D,20080528,000000,4.02173,4.02497,3.89945,3.9573,3144380.885166,0
+ARCC.US,D,20080529,000000,3.95414,4.07012,3.94451,4.03443,2903169.5589169,0
+ARCC.US,D,20080530,000000,4.06039,4.07966,3.93783,3.98946,4250457.0288934,0
+ARCC.US,D,20080602,000000,4.07309,4.07309,3.89945,3.96073,4233963.1446717,0
+ARCC.US,D,20080603,000000,3.97982,4.02173,3.87998,3.91863,3372780.8934566,0
+ARCC.US,D,20080604,000000,3.89638,3.97667,3.88341,3.93783,2907007.453107,0
+ARCC.US,D,20080605,000000,3.9573,4.05065,3.9573,4.05065,2496113.3108774,0
+ARCC.US,D,20080606,000000,4.02497,4.02497,3.92188,3.92837,3121089.2468166,0
+ARCC.US,D,20080609,000000,3.95071,3.98631,3.86394,3.89286,2295051.0176949,0
+ARCC.US,D,20080610,000000,3.86394,3.9636,3.86394,3.92504,3138447.1426309,0
+ARCC.US,D,20080611,000000,3.91558,3.92504,3.85096,3.8606,5084809.616761,0
+ARCC.US,D,20080612,000000,3.83817,3.83817,3.69327,3.71588,2376034.036838,0
+ARCC.US,D,20080613,000000,3.76094,3.80275,3.71894,3.80275,2594981.6935862,0
+ARCC.US,D,20080616,000000,3.78346,3.84456,3.77364,3.83473,1911920.6637056,0
+ARCC.US,D,20080617,000000,3.83473,3.83473,3.7093,3.71274,2743919.6020163,0
+ARCC.US,D,20080618,000000,3.7029,3.71894,3.63848,3.68029,3122208.9022886,0
+ARCC.US,D,20080619,000000,3.69327,3.71588,3.63227,3.71588,3261195.0367452,0
+ARCC.US,D,20080620,000000,3.7029,3.71894,3.62577,3.65471,3267560.2457434,0
+ARCC.US,D,20080623,000000,3.66749,3.66749,3.50025,3.53232,2893198.3689525,0
+ARCC.US,D,20080624,000000,3.46781,3.55171,3.43906,3.51619,3280739.3888617,0
+ARCC.US,D,20080625,000000,3.53873,3.6,3.48078,3.51619,3543679.3661973,0
+ARCC.US,D,20080626,000000,3.48078,3.51619,3.41014,3.44842,2757346.8383509,0
+ARCC.US,D,20080627,000000,3.44842,3.45834,3.35201,3.38103,7445651.71943,0
+ARCC.US,D,20080630,000000,3.30686,3.54503,3.21675,3.24577,5476357.8814472,0
+ARCC.US,D,20080701,000000,3.20376,3.24901,3.17161,3.22649,4530530.5394824,0
+ARCC.US,D,20080702,000000,3.22946,3.25207,3.15547,3.18134,4540662.4507044,0
+ARCC.US,D,20080703,000000,3.18449,3.18449,3.08167,3.08167,2532107.3219032,0
+ARCC.US,D,20080707,000000,3.09419,3.10717,2.94614,2.99453,4813538.0220212,0
+ARCC.US,D,20080708,000000,2.98174,3.23604,2.96218,3.23604,4415317.1284818,0
+ARCC.US,D,20080709,000000,3.25847,3.3165,3.09419,3.12663,6263683.8608249,0
+ARCC.US,D,20080710,000000,3.11375,3.22946,3.05886,3.16187,3945027.3129287,0
+ARCC.US,D,20080711,000000,3.13925,3.24262,3.09753,3.18134,4574819.4932632,0
+ARCC.US,D,20080714,000000,3.20376,3.22323,3.05886,3.05886,3634992.7711355,0
+ARCC.US,D,20080715,000000,3.01075,3.12988,2.88839,3.014,4342005.5830542,0
+ARCC.US,D,20080716,000000,3.014,3.35201,2.98823,3.34552,4742929.6139855,0
+ARCC.US,D,20080717,000000,3.36489,3.57766,3.31974,3.54197,4270423.1394778,0
+ARCC.US,D,20080718,000000,3.53873,3.55495,3.41014,3.43229,3982042.8208061,0
+ARCC.US,D,20080721,000000,3.46455,3.50341,3.38751,3.42924,1883872.1075995,0
+ARCC.US,D,20080722,000000,3.3293,3.57405,3.30352,3.57405,2786892.5830845,0
+ARCC.US,D,20080723,000000,3.46455,3.62253,3.43563,3.54197,4043852.5489911,0
+ARCC.US,D,20080724,000000,3.558,3.558,3.39076,3.41634,2429984.6033958,0
+ARCC.US,D,20080725,000000,3.44212,3.50665,3.36489,3.4614,2092080.5640787,0
+ARCC.US,D,20080728,000000,3.44212,3.49663,3.27144,3.30352,2992655.7033835,0
+ARCC.US,D,20080729,000000,3.32281,3.53232,3.30993,3.52259,2906142.3628483,0
+ARCC.US,D,20080730,000000,3.54197,3.64811,3.50025,3.63848,4036430.2471581,0
+ARCC.US,D,20080731,000000,3.56116,3.71894,3.56116,3.68029,3227252.6487518,0
+ARCC.US,D,20080801,000000,3.69966,3.7029,3.58387,3.63523,3614065.5690044,0
+ARCC.US,D,20080804,000000,3.61919,3.68029,3.47447,3.51619,3569363.486085,0
+ARCC.US,D,20080805,000000,3.57081,3.61279,3.43563,3.47114,7846709.5049649,0
+ARCC.US,D,20080806,000000,3.43229,3.53232,3.40347,3.50961,5245265.5224262,0
+ARCC.US,D,20080807,000000,3.41634,3.52259,3.38103,3.43229,3825328.8080431,0
+ARCC.US,D,20080808,000000,3.44537,3.71588,3.44537,3.69002,3468664.6069062,0
+ARCC.US,D,20080811,000000,3.71274,3.92837,3.7029,3.84456,5477390.1649603,0
+ARCC.US,D,20080812,000000,3.83473,3.86728,3.74148,3.78041,2520257.0954916,0
+ARCC.US,D,20080813,000000,3.76094,3.84456,3.70606,3.77049,2259295.3918899,0
+ARCC.US,D,20080814,000000,3.73841,3.92188,3.73841,3.87357,2382612.8217356,0
+ARCC.US,D,20080815,000000,3.92837,3.98946,3.82871,3.90575,2659758.8323718,0
+ARCC.US,D,20080818,000000,3.90575,3.90575,3.77364,3.81573,2427825.1137475,0
+ARCC.US,D,20080819,000000,3.81573,3.85745,3.69002,3.74482,1956931.2451461,0
+ARCC.US,D,20080820,000000,3.7577,3.85096,3.69002,3.77707,2623792.866666,0
+ARCC.US,D,20080821,000000,3.71894,3.7932,3.7029,3.74482,1662581.5879562,0
+ARCC.US,D,20080822,000000,3.80609,3.89638,3.78346,3.87691,1498727.8838933,0
+ARCC.US,D,20080825,000000,3.84456,3.87998,3.79951,3.80609,1582927.4855196,0
+ARCC.US,D,20080826,000000,3.80275,3.87357,3.73174,3.81861,1995936.892085,0
+ARCC.US,D,20080827,000000,3.82185,3.87691,3.76743,3.86728,1638427.0166803,0
+ARCC.US,D,20080828,000000,3.89945,3.98631,3.84762,3.97982,1914109.2773402,0
+ARCC.US,D,20080829,000000,3.94117,3.95414,3.87691,3.89286,2003520.9938419,0
+ARCC.US,D,20080902,000000,3.99586,4.06678,3.88665,3.96073,2950300.7980241,0
+ARCC.US,D,20080903,000000,3.94765,3.97008,3.87033,3.95414,2876675.3607445,0
+ARCC.US,D,20080904,000000,3.89286,3.95071,3.83473,3.85745,1722197.3091758,0
+ARCC.US,D,20080905,000000,3.81258,3.91863,3.74148,3.87691,3456410.9593515,0
+ARCC.US,D,20080908,000000,4.06678,4.06678,3.9317,4.05723,2667452.9580767,0
+ARCC.US,D,20080909,000000,4.06678,4.10554,3.86728,3.86728,3150833.4661231,0
+ARCC.US,D,20080910,000000,3.92504,3.92504,3.73841,3.85096,3807659.1777091,0
+ARCC.US,D,20080911,000000,3.66425,3.73508,3.62253,3.72877,2483125.091669,0
+ARCC.US,D,20080912,000000,3.65471,3.70606,3.60306,3.63227,2542689.0369131,0
+ARCC.US,D,20080915,000000,3.47447,3.65127,3.43906,3.48708,2670253.1754228,0
+ARCC.US,D,20080916,000000,3.23604,3.61919,3.21999,3.60613,4306652.2997261,0
+ARCC.US,D,20080917,000000,3.47114,3.52583,3.24262,3.26515,3899166.7425558,0
+ARCC.US,D,20080918,000000,3.33254,4.1861,3.11691,3.84456,6316840.5290905,0
+ARCC.US,D,20080919,000000,4.10554,4.10554,3.64811,3.78346,6629444.4536721,0
+ARCC.US,D,20080922,000000,3.77049,3.77049,3.57081,3.59027,1688063.9972724,0
+ARCC.US,D,20080923,000000,3.58711,3.66749,3.40021,3.50665,2159433.5576496,0
+ARCC.US,D,20080924,000000,3.5644,3.63848,3.36796,3.49663,1113915.8893638,0
+ARCC.US,D,20080925,000000,3.56116,3.661,3.41634,3.53548,3041159.0058436,0
+ARCC.US,D,20080926,000000,3.37787,3.69966,3.25847,3.58387,2561355.3547771,0
+ARCC.US,D,20080929,000000,3.45834,3.63523,3.21999,3.26181,2344776.4489119,0
+ARCC.US,D,20080930,000000,3.41634,3.58062,3.27766,3.3585,2922456.1098217,0
+ARCC.US,D,20081001,000000,3.29073,3.41951,3.18774,3.26829,1997431.92338,0
+ARCC.US,D,20081002,000000,3.26181,3.33912,3.14249,3.16844,1088189.7014958,0
+ARCC.US,D,20081003,000000,3.24577,3.36489,2.98174,3.01075,1680230.7236331,0
+ARCC.US,D,20081006,000000,2.96561,3.00407,2.55658,2.80132,3140454.5403508,0
+ARCC.US,D,20081007,000000,3.03319,3.03319,2.57606,2.57606,2090083.9530204,0
+ARCC.US,D,20081008,000000,2.52766,2.85297,2.26669,2.41169,3092319.0630507,0
+ARCC.US,D,20081009,000000,2.48891,2.55658,1.93499,1.94787,4077844.5556278,0
+ARCC.US,D,20081010,000000,1.77748,2.11233,1.52948,2.09649,5850303.393101,0
+ARCC.US,D,20081013,000000,2.34104,2.45998,2.11233,2.45025,3077927.4991709,0
+ARCC.US,D,20081014,000000,2.63705,2.69508,2.2538,2.32796,2871704.8670885,0
+ARCC.US,D,20081015,000000,2.24749,2.31527,2.02213,2.02213,1795517.4839326,0
+ARCC.US,D,20081016,000000,2.05114,2.19604,1.88686,2.1865,2694975.1250977,0
+ARCC.US,D,20081017,000000,2.09953,2.74015,1.95139,2.24407,2464688.5296969,0
+ARCC.US,D,20081020,000000,2.27615,2.40195,2.26039,2.40195,1575361.7210874,0
+ARCC.US,D,20081021,000000,2.34409,2.49539,2.32158,2.44709,2224532.1389503,0
+ARCC.US,D,20081022,000000,2.30545,2.39574,2.17676,2.20253,3832191.2821401,0
+ARCC.US,D,20081023,000000,2.19604,2.2538,1.85479,1.97058,3897384.7860627,0
+ARCC.US,D,20081024,000000,1.81919,2.03826,1.61645,1.93832,2588715.7218745,0
+ARCC.US,D,20081027,000000,1.88686,2.00942,1.85803,1.87389,1533309.9209184,0
+ARCC.US,D,20081028,000000,1.94156,2.11529,1.85127,2.10918,2344528.3556955,0
+ARCC.US,D,20081029,000000,2.10575,2.28616,1.93499,2.18306,1671484.8984241,0
+ARCC.US,D,20081030,000000,2.27957,2.36347,2.1929,2.34734,1728481.6182122,0
+ARCC.US,D,20081031,000000,2.10918,2.54722,2.10918,2.531,2237860.1379984,0
+ARCC.US,D,20081103,000000,2.50847,2.69211,2.50217,2.59209,1635623.5633358,0
+ARCC.US,D,20081104,000000,2.69833,2.70482,2.54722,2.62741,1695549.9404089,0
+ARCC.US,D,20081105,000000,2.55352,2.62741,2.41169,2.42133,1747557.8292162,0
+ARCC.US,D,20081106,000000,2.33455,2.46972,2.28616,2.34734,1683404.1594699,0
+ARCC.US,D,20081107,000000,2.33455,2.33455,2.09305,2.22478,2669982.4302172,0
+ARCC.US,D,20081110,000000,2.2895,2.3732,1.96743,2.01582,2695417.3782226,0
+ARCC.US,D,20081111,000000,1.93192,2.0479,1.85127,1.85479,2409527.6997097,0
+ARCC.US,D,20081112,000000,1.85127,1.90615,1.63572,1.63572,2653824.0111705,0
+ARCC.US,D,20081113,000000,1.60995,1.9641,1.54868,1.92868,5529010.812617,0
+ARCC.US,D,20081114,000000,1.88047,2.01258,1.74521,1.75485,2603917.364039,0
+ARCC.US,D,20081117,000000,1.69682,1.83857,1.67754,1.7097,2002619.2289338,0
+ARCC.US,D,20081118,000000,1.72583,1.75801,1.5584,1.66474,2660521.4493454,0
+ARCC.US,D,20081119,000000,1.6424,1.66474,1.42314,1.43288,3526917.9727684,0
+ARCC.US,D,20081120,000000,1.45532,1.50056,1.07539,1.21401,9046385.8258855,0
+ARCC.US,D,20081121,000000,1.26545,1.33627,1.14308,1.27844,7133605.4652521,0
+ARCC.US,D,20081124,000000,1.25581,1.41045,1.25581,1.29122,5647215.3648738,0
+ARCC.US,D,20081125,000000,1.34277,1.37494,1.23959,1.31718,8432684.1086298,0
+ARCC.US,D,20081126,000000,1.29122,1.45216,1.29122,1.45216,6994864.1880132,0
+ARCC.US,D,20081128,000000,1.44251,1.61311,1.44251,1.60356,1370570.4789967,0
+ARCC.US,D,20081201,000000,1.56166,1.63925,1.52948,1.52948,3332690.1083627,0
+ARCC.US,D,20081202,000000,1.57436,1.68746,1.52948,1.68421,2546074.969983,0
+ARCC.US,D,20081203,000000,1.60022,1.91913,1.60022,1.90615,3080805.3804804,0
+ARCC.US,D,20081204,000000,1.80316,1.90615,1.71944,1.76449,2644212.0170367,0
+ARCC.US,D,20081205,000000,1.73872,1.97717,1.67438,1.97717,3925433.3421688,0
+ARCC.US,D,20081208,000000,2.02862,2.05114,1.9093,1.93832,4210548.5383804,0
+ARCC.US,D,20081209,000000,1.90615,1.99654,1.81919,1.82902,2674867.7092467,0
+ARCC.US,D,20081210,000000,1.85479,2.01582,1.82902,1.98644,2722443.3588109,0
+ARCC.US,D,20081211,000000,1.80964,1.86759,1.68746,1.81614,4227703.6449569,0
+ARCC.US,D,20081212,000000,1.74188,1.92868,1.69358,1.92552,1971691.712852,0
+ARCC.US,D,20081215,000000,1.93192,1.93832,1.82568,1.87389,1592118.7998517,0
+ARCC.US,D,20081216,000000,1.79667,1.9577,1.79667,1.93192,2571283.3980952,0
+ARCC.US,D,20081217,000000,1.88686,1.9932,1.83541,1.93832,2276208.877247,0
+ARCC.US,D,20081218,000000,1.96743,2.006,1.86435,1.88362,2407478.2340095,0
+ARCC.US,D,20081219,000000,1.99654,1.99951,1.89011,1.9641,4026727.645067,0
+ARCC.US,D,20081222,000000,1.96743,1.97717,1.87723,1.94787,2173501.5216821,0
+ARCC.US,D,20081223,000000,1.95463,1.98365,1.87083,1.89642,1682090.3440894,0
+ARCC.US,D,20081224,000000,1.88362,1.92868,1.87083,1.91913,436232.01028075,0
+ARCC.US,D,20081226,000000,1.93192,1.93192,1.84181,1.89642,892851.88961361,0
+ARCC.US,D,20081229,000000,1.89345,1.89642,1.82253,1.87083,1581167.1023498,0
+ARCC.US,D,20081230,000000,2.03473,2.03473,1.72936,1.9932,1991658.9021025,0
+ARCC.US,D,20081231,000000,1.98644,2.09305,1.98644,2.03826,2998096.4954844,0
+ARCC.US,D,20090102,000000,2.08961,2.2538,2.08665,2.1865,1904954.6376573,0
+ARCC.US,D,20090105,000000,2.19604,2.26039,2.12818,2.22182,2686165.6585855,0
+ARCC.US,D,20090106,000000,2.24407,2.41169,2.20874,2.37951,2344833.6182183,0
+ARCC.US,D,20090107,000000,2.38285,2.42782,2.1865,2.21866,2527586.6320351,0
+ARCC.US,D,20090108,000000,2.21866,2.34104,2.1865,2.33131,2651413.1923074,0
+ARCC.US,D,20090109,000000,2.33789,2.36023,2.17342,2.1865,1889667.7808663,0
+ARCC.US,D,20090112,000000,2.17036,2.25083,2.03473,2.0414,1624899.464393,0
+ARCC.US,D,20090113,000000,2.06097,2.13791,1.9932,2.02213,2087022.698464,0
+ARCC.US,D,20090114,000000,1.97717,2.07673,1.88047,1.94787,1677979.5473614,0
+ARCC.US,D,20090115,000000,1.94481,1.9805,1.80649,1.94481,2121259.5623184,0
+ARCC.US,D,20090116,000000,1.97373,1.99951,1.86759,1.97373,1658393.1272646,0
+ARCC.US,D,20090120,000000,1.94481,2.07673,1.72249,1.72583,3506538.7330454,0
+ARCC.US,D,20090121,000000,1.75485,1.86119,1.67438,1.85803,2933046.4541609,0
+ARCC.US,D,20090122,000000,1.81297,1.87723,1.73872,1.79323,1546457.7827181,0
+ARCC.US,D,20090123,000000,1.7326,1.94156,1.7097,1.903,1959928.8583992,0
+ARCC.US,D,20090126,000000,1.91264,2.02862,1.87723,1.93192,2608929.9256751,0
+ARCC.US,D,20090127,000000,1.93499,1.97717,1.83541,1.84181,2491804.0395762,0
+ARCC.US,D,20090128,000000,1.89011,1.94156,1.78406,1.87389,3427085.2625142,0
+ARCC.US,D,20090129,000000,1.78062,1.81297,1.69682,1.70349,1845526.6043492,0
+ARCC.US,D,20090130,000000,1.71944,1.76449,1.51669,1.51669,3647519.3212282,0
+ARCC.US,D,20090202,000000,1.44911,1.57129,1.40071,1.53579,2641927.402114,0
+ARCC.US,D,20090203,000000,1.54868,1.56824,1.41675,1.51335,1947645.008192,0
+ARCC.US,D,20090204,000000,1.51011,1.53579,1.37828,1.37828,1523348.4389493,0
+ARCC.US,D,20090205,000000,1.35899,1.47163,1.32024,1.40071,2344274.8691484,0
+ARCC.US,D,20090206,000000,1.39422,1.49731,1.38782,1.48424,2313736.7515496,0
+ARCC.US,D,20090209,000000,1.47496,1.50687,1.33934,1.45532,1386045.0236991,0
+ARCC.US,D,20090210,000000,1.43937,1.48757,1.28455,1.30087,2760056.4477398,0
+ARCC.US,D,20090211,000000,1.31718,1.36224,1.31069,1.31069,1176888.419667,0
+ARCC.US,D,20090212,000000,1.33313,1.33313,1.2687,1.30412,1742203.330408,0
+ARCC.US,D,20090213,000000,1.31069,1.34277,1.28798,1.30726,1963133.5755545,0
+ARCC.US,D,20090217,000000,1.275,1.29438,1.21705,1.25247,1528267.1566297,0
+ARCC.US,D,20090218,000000,1.27844,1.28798,1.20417,1.21401,943287.08316261,0
+ARCC.US,D,20090219,000000,1.23023,1.25581,1.16885,1.17525,1332057.7824919,0
+ARCC.US,D,20090220,000000,1.15578,1.19128,1.13984,1.15912,1829382.2079627,0
+ARCC.US,D,20090223,000000,1.13028,1.18804,1.12714,1.13028,3000315.3117714,0
+ARCC.US,D,20090224,000000,1.12714,1.28148,1.0944,1.26545,2135530.3155886,0
+ARCC.US,D,20090225,000000,1.24616,1.28148,1.172,1.21401,2047062.4319752,0
+ARCC.US,D,20090226,000000,1.24616,1.275,1.19787,1.19787,2230579.1414319,0
+ARCC.US,D,20090227,000000,1.16263,1.24616,1.13362,1.15912,2235944.4269018,0
+ARCC.US,D,20090302,000000,1.27844,1.33934,1.18173,1.24302,4270735.9526636,0
+ARCC.US,D,20090303,000000,1.27844,1.28798,1.13028,1.13028,3265167.764205,0
+ARCC.US,D,20090304,000000,1.17525,1.24302,1.15912,1.172,3779145.7164888,0
+ARCC.US,D,20090305,000000,1.15912,1.20102,1.03026,1.03368,2953290.8606139,0
+ARCC.US,D,20090306,000000,1.05288,1.11081,1.01756,1.0944,2791786.4914433,0
+ARCC.US,D,20090309,000000,1.07539,1.14308,1.05622,1.11731,1437966.6192139,0
+ARCC.US,D,20090310,000000,1.13984,1.22021,1.11731,1.18804,2456079.6950899,0
+ARCC.US,D,20090311,000000,1.27844,1.27844,1.1656,1.18804,4009255.4106398,0
+ARCC.US,D,20090312,000000,1.05288,1.10136,1.00467,1.0691,4783271.7282943,0
+ARCC.US,D,20090313,000000,1.0691,1.10136,1.03683,1.08513,2095631.5330709,0
+ARCC.US,D,20090316,000000,1.0944,1.28455,1.08847,1.22373,6290861.9333415,0
+ARCC.US,D,20090317,000000,1.22021,1.28798,1.15912,1.28798,2936379.5325891,0
+ARCC.US,D,20090318,000000,1.2687,1.30412,1.21057,1.30087,4680789.8139562,0
+ARCC.US,D,20090319,000000,1.31069,1.32339,1.22689,1.23959,1561924.7767575,0
+ARCC.US,D,20090320,000000,1.25581,1.29744,1.21057,1.22689,1946803.6485888,0
+ARCC.US,D,20090323,000000,1.28455,1.44911,1.23959,1.44251,2619894.567171,0
+ARCC.US,D,20090324,000000,1.4072,1.57436,1.32339,1.42314,3554197.4399039,0
+ARCC.US,D,20090325,000000,1.44911,1.52605,1.32989,1.44911,2067404.9970486,0
+ARCC.US,D,20090326,000000,1.47813,1.65528,1.44911,1.65528,3274662.1837277,0
+ARCC.US,D,20090327,000000,1.61959,1.72583,1.56166,1.66474,2596582.4341647,0
+ARCC.US,D,20090330,000000,1.60995,1.61959,1.50056,1.50687,2272322.4430799,0
+ARCC.US,D,20090331,000000,1.54255,1.71944,1.51335,1.5584,3532091.2556619,0
+ARCC.US,D,20090401,000000,1.52308,1.66798,1.44911,1.6614,2418208.8049491,0
+ARCC.US,D,20090402,000000,1.67438,1.86759,1.67438,1.80316,3541700.0137974,0
+ARCC.US,D,20090403,000000,1.79323,1.82253,1.71619,1.80316,2214162.9211735,0
+ARCC.US,D,20090406,000000,1.77748,1.79323,1.6614,1.66474,2513829.3238562,0
+ARCC.US,D,20090407,000000,1.62599,1.62599,1.46505,1.51335,3478123.4304456,0
+ARCC.US,D,20090408,000000,1.52308,1.5584,1.32655,1.45856,4063847.7835617,0
+ARCC.US,D,20090409,000000,1.57436,1.72249,1.51335,1.7097,3332927.4149174,0
+ARCC.US,D,20090413,000000,1.69061,1.82902,1.67438,1.82568,2995331.8741215,0
+ARCC.US,D,20090414,000000,1.81919,1.88362,1.74521,1.75485,4313234.3206223,0
+ARCC.US,D,20090415,000000,1.7326,1.81919,1.69682,1.78062,2084427.4276878,0
+ARCC.US,D,20090416,000000,1.79009,1.86435,1.75161,1.82568,2291463.3740534,0
+ARCC.US,D,20090417,000000,1.83227,1.85803,1.79009,1.81919,1573942.1964235,0
+ARCC.US,D,20090420,000000,1.79982,1.81297,1.61311,1.63572,2764154.3004741,0
+ARCC.US,D,20090421,000000,1.63248,1.83227,1.57436,1.83227,1529923.9878484,0
+ARCC.US,D,20090422,000000,1.79323,1.86759,1.77414,1.79009,1117266.2264505,0
+ARCC.US,D,20090423,000000,1.79667,1.81919,1.70025,1.79982,1231139.934083,0
+ARCC.US,D,20090424,000000,1.81297,1.86759,1.77098,1.86119,1681760.2722452,0
+ARCC.US,D,20090427,000000,1.81297,1.91579,1.76135,1.78062,1948500.3904552,0
+ARCC.US,D,20090428,000000,1.76449,1.85479,1.74188,1.80964,1456207.9426116,0
+ARCC.US,D,20090429,000000,1.82253,1.85479,1.81297,1.85127,1255224.3920585,0
+ARCC.US,D,20090430,000000,1.85479,1.96103,1.83227,1.89011,3215850.0687957,0
+ARCC.US,D,20090501,000000,1.903,1.92868,1.86759,1.88686,1584157.1649397,0
+ARCC.US,D,20090504,000000,1.91913,2.09305,1.91579,2.08007,3169099.5988424,0
+ARCC.US,D,20090505,000000,2.01258,2.13477,2.01258,2.12522,2312210.4389361,0
+ARCC.US,D,20090506,000000,2.14765,2.27957,2.13477,2.17982,4257933.2640346,0
+ARCC.US,D,20090507,000000,2.27957,2.44709,2.22821,2.24119,5572111.0762917,0
+ARCC.US,D,20090508,000000,2.28616,2.44394,2.27327,2.40195,4054559.3892753,0
+ARCC.US,D,20090511,000000,2.40195,2.52107,2.37951,2.46304,3495076.8264508,0
+ARCC.US,D,20090512,000000,2.47305,2.49873,2.40519,2.43133,2869303.7562207,0
+ARCC.US,D,20090513,000000,2.40872,2.40872,2.24407,2.25083,2839048.2491555,0
+ARCC.US,D,20090514,000000,2.2538,2.3732,2.25083,2.31842,2716230.2417409,0
+ARCC.US,D,20090515,000000,2.31527,2.31842,2.16054,2.18965,3473930.6550895,0
+ARCC.US,D,20090518,000000,2.2538,2.36653,2.22182,2.36023,2239274.2693315,0
+ARCC.US,D,20090519,000000,2.36653,2.38285,2.30545,2.33789,3041036.0379016,0
+ARCC.US,D,20090520,000000,2.35069,2.40195,2.32158,2.36023,3339775.8663545,0
+ARCC.US,D,20090521,000000,2.33131,2.35069,2.30877,2.34734,1647931.1441983,0
+ARCC.US,D,20090522,000000,2.36023,2.40519,2.33455,2.36996,2103355.8614282,0
+ARCC.US,D,20090526,000000,2.36653,2.47954,2.36653,2.47954,2567078.7574114,0
+ARCC.US,D,20090527,000000,2.47954,2.49539,2.39222,2.39222,2348064.2233615,0
+ARCC.US,D,20090528,000000,2.42782,2.46638,2.33455,2.42782,2241566.4349172,0
+ARCC.US,D,20090529,000000,2.45025,2.47305,2.41169,2.46304,2138195.699665,0
+ARCC.US,D,20090601,000000,2.49539,2.57281,2.47954,2.55658,2451557.9265556,0
+ARCC.US,D,20090602,000000,2.54722,2.61461,2.49539,2.55352,2818553.5921537,0
+ARCC.US,D,20090603,000000,2.54027,2.57606,2.49539,2.53405,1854187.2149316,0
+ARCC.US,D,20090604,000000,2.56001,2.63047,2.47954,2.63047,3765947.1573797,0
+ARCC.US,D,20090605,000000,2.67274,2.69833,2.63362,2.66292,2295203.109623,0
+ARCC.US,D,20090608,000000,2.65642,2.66292,2.57281,2.63705,2671561.5974725,0
+ARCC.US,D,20090609,000000,2.70482,2.70482,2.64994,2.67274,2026476.08835,0
+ARCC.US,D,20090610,000000,2.71121,2.71455,2.61119,2.67562,3264989.784289,0
+ARCC.US,D,20090611,000000,2.57912,2.59209,2.48575,2.48575,2712027.7583894,0
+ARCC.US,D,20090612,000000,2.48575,2.54351,2.39889,2.52469,1842127.7272853,0
+ARCC.US,D,20090615,000000,2.50217,2.52766,2.45025,2.50847,2031568.4712819,0
+ARCC.US,D,20090616,000000,2.49539,2.50847,2.36347,2.36653,1526124.92564,0
+ARCC.US,D,20090617,000000,2.36347,2.52766,2.30201,2.49873,2775011.0753542,0
+ARCC.US,D,20090618,000000,2.50217,2.60488,2.49539,2.59209,2309606.5388307,0
+ARCC.US,D,20090619,000000,2.62741,2.67274,2.58236,2.65986,3317524.0621814,0
+ARCC.US,D,20090622,000000,2.64049,2.6887,2.50847,2.54027,2482579.2865932,0
+ARCC.US,D,20090623,000000,2.54351,2.65986,2.42466,2.4344,1597025.6522045,0
+ARCC.US,D,20090624,000000,2.48891,2.53711,2.43746,2.45025,1203418.2138228,0
+ARCC.US,D,20090625,000000,2.45025,2.57606,2.43746,2.531,2376139.7461215,0
+ARCC.US,D,20090626,000000,2.57281,2.61461,2.46972,2.52766,4875398.4475155,0
+ARCC.US,D,20090629,000000,2.51134,2.64345,2.51134,2.59209,2461784.7603994,0
+ARCC.US,D,20090630,000000,2.62444,2.65642,2.57912,2.59524,1764089.4667535,0
+ARCC.US,D,20090701,000000,2.63705,2.67886,2.59209,2.60821,2168943.0784984,0
+ARCC.US,D,20090702,000000,2.57606,2.63705,2.53711,2.59867,1414901.5007576,0
+ARCC.US,D,20090706,000000,2.57606,2.58866,2.46638,2.531,1417575.5141633,0
+ARCC.US,D,20090707,000000,2.52766,2.56938,2.43133,2.43746,1324166.2608801,0
+ARCC.US,D,20090708,000000,2.45998,2.55352,2.23785,2.26669,3242594.5175169,0
+ARCC.US,D,20090709,000000,2.29895,2.3569,2.29264,2.30877,1392583.8979489,0
+ARCC.US,D,20090710,000000,2.2958,2.35393,2.2895,2.33789,980049.10449297,0
+ARCC.US,D,20090713,000000,2.36023,2.41808,2.34734,2.41808,1513495.9022623,0
+ARCC.US,D,20090714,000000,2.40519,2.42782,2.36653,2.37951,976848.70200222,0
+ARCC.US,D,20090715,000000,2.41808,2.49539,2.38285,2.4827,1984617.3694231,0
+ARCC.US,D,20090716,000000,2.47305,2.57281,2.42466,2.52766,2270519.9919299,0
+ARCC.US,D,20090717,000000,2.53405,2.57281,2.52469,2.55018,1222391.9515418,0
+ARCC.US,D,20090720,000000,2.57281,2.64049,2.56001,2.59867,1657401.8330655,0
+ARCC.US,D,20090721,000000,2.61119,2.61461,2.54351,2.60173,1201881.1145475,0
+ARCC.US,D,20090722,000000,2.59209,2.67274,2.56326,2.65642,1357454.9771817,0
+ARCC.US,D,20090723,000000,2.64679,2.75971,2.61777,2.74357,2117859.6065885,0
+ARCC.US,D,20090724,000000,2.71121,2.73709,2.67274,2.7305,849123.84223498,0
+ARCC.US,D,20090727,000000,2.7305,2.78539,2.65318,2.78539,1310725.0018855,0
+ARCC.US,D,20090728,000000,2.75971,2.84324,2.74015,2.83684,1497079.6820039,0
+ARCC.US,D,20090729,000000,2.81728,2.89803,2.75303,2.88198,1450013.1628663,0
+ARCC.US,D,20090730,000000,2.89803,2.99453,2.88839,2.93344,1800855.8027484,0
+ARCC.US,D,20090731,000000,2.92713,2.96218,2.90739,2.90739,1897434.1772038,0
+ARCC.US,D,20090803,000000,2.97526,3.00751,2.93956,2.97526,1979059.002711,0
+ARCC.US,D,20090804,000000,2.95596,3.00751,2.90451,2.95254,1564893.2660242,0
+ARCC.US,D,20090805,000000,2.96876,2.98823,2.86892,2.91406,2012767.3201481,0
+ARCC.US,D,20090806,000000,2.91713,2.9785,2.89803,2.92361,2365572.0537717,0
+ARCC.US,D,20090807,000000,3.03949,3.26515,2.98499,3.1652,4927424.6736476,0
+ARCC.US,D,20090810,000000,3.1652,3.21999,3.14593,3.18449,2834082.070164,0
+ARCC.US,D,20090811,000000,3.18449,3.24262,3.10717,3.12302,1688904.2782095,0
+ARCC.US,D,20090812,000000,3.11691,3.20062,3.09114,3.14593,2497451.9355795,0
+ARCC.US,D,20090813,000000,3.18134,3.20376,3.11375,3.12663,2299858.6327609,0
+ARCC.US,D,20090814,000000,2.93028,2.98174,2.88198,2.96876,23305109.811058,0
+ARCC.US,D,20090817,000000,2.90739,2.9785,2.78195,2.93668,6996700.0778142,0
+ARCC.US,D,20090818,000000,2.95596,2.9785,2.88522,2.92361,3657817.3470384,0
+ARCC.US,D,20090819,000000,2.88522,2.96218,2.88522,2.95254,2048638.363232,0
+ARCC.US,D,20090820,000000,2.95254,2.9785,2.93956,2.96876,2244048.4457467,0
+ARCC.US,D,20090821,000000,2.9785,2.99129,2.95596,2.98499,3412410.0094349,0
+ARCC.US,D,20090824,000000,2.99453,3.0268,2.9785,3.01075,3169743.5625388,0
+ARCC.US,D,20090825,000000,3.02364,3.03949,2.9785,3.0203,3032801.5004514,0
+ARCC.US,D,20090826,000000,3.00751,3.03653,2.98174,3.03005,2326875.9840201,0
+ARCC.US,D,20090827,000000,3.03005,3.03949,2.99129,3.03005,2897901.3534014,0
+ARCC.US,D,20090828,000000,3.04283,3.08807,3.00751,3.07825,4256437.1540734,0
+ARCC.US,D,20090831,000000,3.03653,3.05886,2.9785,2.99453,2937836.8105685,0
+ARCC.US,D,20090901,000000,2.99453,3.07167,2.96561,2.972,3349823.6416162,0
+ARCC.US,D,20090902,000000,2.96218,3.02364,2.96218,2.98823,2243964.3097865,0
+ARCC.US,D,20090903,000000,3.02364,3.07509,2.99129,3.07509,2254011.0063819,0
+ARCC.US,D,20090904,000000,3.08167,3.10402,3.0686,3.10096,2645790.1056258,0
+ARCC.US,D,20090908,000000,3.12006,3.19088,3.09419,3.19088,3714620.9855842,0
+ARCC.US,D,20090909,000000,3.17161,3.25847,3.16187,3.24577,4753581.4422957,0
+ARCC.US,D,20090910,000000,3.24577,3.28425,3.19441,3.28425,5553662.6489916,0
+ARCC.US,D,20090911,000000,3.14593,3.20376,3.10717,3.19088,2963916.8009363,0
+ARCC.US,D,20090914,000000,3.14249,3.21675,3.10096,3.21342,2601049.1907249,0
+ARCC.US,D,20090915,000000,3.19441,3.29713,3.15223,3.28091,3569830.5485315,0
+ARCC.US,D,20090916,000000,3.27766,3.3711,3.24577,3.36796,3961194.3613047,0
+ARCC.US,D,20090917,000000,3.3711,3.44537,3.3165,3.39076,2821394.7988138,0
+ARCC.US,D,20090918,000000,3.41014,3.4614,3.30993,3.41634,3415885.4717959,0
+ARCC.US,D,20090921,000000,3.36175,3.45176,3.30686,3.41951,2614382.5831037,0
+ARCC.US,D,20090922,000000,3.44537,3.558,3.43229,3.50665,2655350.3237841,0
+ARCC.US,D,20090923,000000,3.51934,3.55495,3.43229,3.43563,1714567.9034403,0
+ARCC.US,D,20090924,000000,3.44537,3.50961,3.23918,3.28425,3686341.5949202,0
+ARCC.US,D,20090925,000000,3.26181,3.27144,3.21035,3.25207,2903008.8376594,0
+ARCC.US,D,20090928,000000,3.28425,3.455,3.25522,3.43906,2081073.8546026,0
+ARCC.US,D,20090929,000000,3.45834,3.57081,3.45834,3.48078,5090679.7179927,0
+ARCC.US,D,20090930,000000,3.52583,3.60613,3.36489,3.54817,3366561.3043897,0
+ARCC.US,D,20091001,000000,3.53232,3.54197,3.38418,3.38751,2761690.6269693,0
+ARCC.US,D,20091002,000000,3.35201,3.4068,3.26181,3.3711,1993724.547795,0
+ARCC.US,D,20091005,000000,3.40347,3.52927,3.34876,3.52927,1979512.0424974,0
+ARCC.US,D,20091006,000000,3.54817,3.59658,3.53232,3.59658,1820722.6760462,0
+ARCC.US,D,20091007,000000,3.56764,3.59027,3.53232,3.55171,1859039.0553103,0
+ARCC.US,D,20091008,000000,3.57766,3.58711,3.52583,3.56116,2126491.0931847,0
+ARCC.US,D,20091009,000000,3.52927,3.52927,3.45176,3.50665,2645923.8602294,0
+ARCC.US,D,20091012,000000,3.51619,3.58062,3.50665,3.558,1475170.893669,0
+ARCC.US,D,20091013,000000,3.54197,3.56764,3.42924,3.48078,1590244.0780693,0
+ARCC.US,D,20091014,000000,3.54197,3.55171,3.41951,3.50961,3219495.9604098,0
+ARCC.US,D,20091015,000000,3.49358,3.58062,3.4614,3.558,2093668.3606632,0
+ARCC.US,D,20091016,000000,3.53232,3.53548,3.42608,3.48403,2283583.7177693,0
+ARCC.US,D,20091019,000000,3.51285,3.59658,3.49358,3.57405,1676870.6785511,0
+ARCC.US,D,20091020,000000,3.57405,3.57405,3.47754,3.48078,1424903.9720407,0
+ARCC.US,D,20091021,000000,3.47754,3.54197,3.41014,3.4131,2042214.9062611,0
+ARCC.US,D,20091022,000000,3.39687,3.51619,3.39687,3.50665,1437523.287423,0
+ARCC.US,D,20091023,000000,3.53232,3.57405,3.41634,3.44212,2678028.2010896,0
+ARCC.US,D,20091026,000000,3.30074,3.98298,3.15547,3.8606,27668725.391923,0
+ARCC.US,D,20091027,000000,3.78346,3.88665,3.7029,3.77707,9014585.668882,0
+ARCC.US,D,20091028,000000,3.78346,3.78346,3.38418,3.41634,13421831.138503,0
+ARCC.US,D,20091029,000000,3.455,3.63227,3.455,3.60306,3894826.189936,0
+ARCC.US,D,20091030,000000,3.57766,3.58711,3.33588,3.36175,7201011.3134647,0
+ARCC.US,D,20091102,000000,3.39383,3.4131,3.22323,3.29713,4664720.9242008,0
+ARCC.US,D,20091103,000000,3.27478,3.30352,3.11051,3.28767,10271387.070863,0
+ARCC.US,D,20091104,000000,3.31974,3.44537,3.30074,3.36796,6030763.1626662,0
+ARCC.US,D,20091105,000000,3.39687,3.59342,3.33254,3.54817,6036746.5238446,0
+ARCC.US,D,20091106,000000,3.51285,3.56764,3.49358,3.50341,3684724.6743494,0
+ARCC.US,D,20091109,000000,3.55171,3.59658,3.52583,3.57766,4045741.2934338,0
+ARCC.US,D,20091110,000000,3.55171,3.59027,3.49663,3.50665,2613926.3073189,0
+ARCC.US,D,20091111,000000,3.558,3.59658,3.53873,3.56764,2830025.2067438,0
+ARCC.US,D,20091112,000000,3.57081,3.59658,3.53232,3.54197,4231388.3685526,0
+ARCC.US,D,20091113,000000,3.56764,3.61279,3.52583,3.59027,3815667.1952659,0
+ARCC.US,D,20091116,000000,3.61604,3.75148,3.60613,3.71274,4484957.9729737,0
+ARCC.US,D,20091117,000000,3.7029,3.81861,3.67398,3.80275,3736328.0633475,0
+ARCC.US,D,20091118,000000,3.79951,3.8606,3.77049,3.8544,3699710.5832824,0
+ARCC.US,D,20091119,000000,3.82501,3.82871,3.74806,3.7932,3814305.9185746,0
+ARCC.US,D,20091120,000000,3.77364,3.84762,3.76409,3.81258,3493642.2004606,0
+ARCC.US,D,20091123,000000,3.86394,3.90575,3.81258,3.82871,3314652.6528689,0
+ARCC.US,D,20091124,000000,3.84456,3.89286,3.81258,3.85096,3450826.7046517,0
+ARCC.US,D,20091125,000000,3.86394,3.88341,3.81258,3.82871,4041851.6232681,0
+ARCC.US,D,20091127,000000,3.71588,3.77049,3.65471,3.69661,2574560.3858832,0
+ARCC.US,D,20091130,000000,3.69661,3.74148,3.65471,3.74148,4475952.1892208,0
+ARCC.US,D,20091201,000000,3.79617,3.84456,3.75148,3.84456,4219430.2755252,0
+ARCC.US,D,20091202,000000,3.8606,3.88665,3.83473,3.88341,3264265.9992969,0
+ARCC.US,D,20091203,000000,3.90575,3.94451,3.83176,3.83817,3077887.588523,0
+ARCC.US,D,20091204,000000,3.94117,4.00875,3.87357,3.99279,3726127.1174915,0
+ARCC.US,D,20091207,000000,3.99279,4.08634,3.96073,4.06678,3487840.0551967,0
+ARCC.US,D,20091208,000000,4.0411,4.07309,3.98298,3.99279,3778741.2166797,0
+ARCC.US,D,20091209,000000,4.01514,4.0411,3.94451,3.98298,3276918.7533301,0
+ARCC.US,D,20091210,000000,4.00235,4.0055,3.88341,3.94117,4142990.5982395,0
+ARCC.US,D,20091211,000000,3.83817,3.87033,3.69002,3.80275,4690819.2518932,0
+ARCC.US,D,20091214,000000,3.81258,3.81573,3.69966,3.76409,3601535.7829131,0
+ARCC.US,D,20091215,000000,3.76094,3.77707,3.68372,3.68372,3296909.673236,0
+ARCC.US,D,20091216,000000,3.73841,3.77049,3.65471,3.75464,4152285.4645227,0
+ARCC.US,D,20091217,000000,3.71274,3.80934,3.7029,3.7577,5273603.1610627,0
+ARCC.US,D,20091218,000000,3.79951,3.88341,3.78977,3.82871,13074089.663825,0
+ARCC.US,D,20091221,000000,3.86728,4.01218,3.83176,3.9573,4969056.8726812,0
+ARCC.US,D,20091222,000000,3.97667,4.09571,3.96073,4.09274,6462970.6695115,0
+ARCC.US,D,20091223,000000,4.03795,4.11518,3.95071,4.01839,4102978.5557751,0
+ARCC.US,D,20091224,000000,4.04741,4.09571,4.02497,4.06678,1203839.9722905,0
+ARCC.US,D,20091228,000000,4.07309,4.09571,4.01839,4.06039,2830839.5996932,0
+ARCC.US,D,20091229,000000,4.08931,4.10554,4.04741,4.06678,1867052.4661979,0
+ARCC.US,D,20091230,000000,4.03118,4.07012,3.99586,4.05065,3487540.1860048,0
+ARCC.US,D,20091231,000000,4.06678,4.09895,4.00875,4.00875,2514366.4996029,0
+ARCC.US,D,20100104,000000,4.09274,4.23412,4.0411,4.21168,5415511.4021413,0
+ARCC.US,D,20100105,000000,4.21798,4.33443,4.20863,4.30216,4497188.9685391,0
+ARCC.US,D,20100106,000000,4.30772,4.36251,4.21798,4.23774,4440491.0392769,0
+ARCC.US,D,20100107,000000,4.26935,4.33443,4.18878,4.27945,2980507.7651123,0
+ARCC.US,D,20100108,000000,4.28279,4.33073,4.20185,4.31839,3613148.70277,0
+ARCC.US,D,20100111,000000,4.38218,4.45968,4.31477,4.45002,4363093.5064428,0
+ARCC.US,D,20100112,000000,4.45002,4.4568,4.32395,4.37902,3842419.1946502,0
+ARCC.US,D,20100113,000000,4.38532,4.46246,4.26935,4.43399,3709407.7920427,0
+ARCC.US,D,20100114,000000,4.40174,4.45968,4.39543,4.43724,2344974.9234849,0
+ARCC.US,D,20100115,000000,4.45968,4.4658,4.34685,4.37615,3133683.7528772,0
+ARCC.US,D,20100119,000000,4.44048,4.58891,4.34685,4.56944,4892620.431394,0
+ARCC.US,D,20100120,000000,4.53681,4.61088,4.44661,4.5661,10502646.623139,0
+ARCC.US,D,20100121,000000,4.5661,4.57843,4.25998,4.35344,6510812.7496166,0
+ARCC.US,D,20100122,000000,4.35344,4.36966,4.09274,4.11165,6627507.1692524,0
+ARCC.US,D,20100125,000000,4.17284,4.31839,4.16977,4.23412,3545301.6800989,0
+ARCC.US,D,20100126,000000,4.05408,4.24691,4.0411,4.15374,12595985.990624,0
+ARCC.US,D,20100127,000000,4.08931,4.14419,4.07309,4.10868,47111485.49373,0
+ARCC.US,D,20100128,000000,4.10554,4.11165,4.05065,4.05408,10439122.894429,0
+ARCC.US,D,20100129,000000,4.083,4.09274,3.93486,3.96073,9741388.7688012,0
+ARCC.US,D,20100201,000000,3.99279,4.07012,3.93783,3.9991,5758183.1458768,0
+ARCC.US,D,20100202,000000,4.00235,4.09274,3.97982,4.07966,5599877.0218644,0
+ARCC.US,D,20100203,000000,4.05408,4.10554,3.99586,4.04417,5081626.4729288,0
+ARCC.US,D,20100204,000000,3.99586,4.03443,3.78346,3.78346,8280659.0576553,0
+ARCC.US,D,20100205,000000,3.76743,3.87357,3.57766,3.87033,13070827.777364,0
+ARCC.US,D,20100208,000000,3.87998,3.91558,3.77364,3.80934,4331886.6158262,0
+ARCC.US,D,20100209,000000,3.85096,3.87357,3.7577,3.78653,7078035.820791,0
+ARCC.US,D,20100210,000000,3.77364,3.82501,3.71274,3.81573,4900364.1757422,0
+ARCC.US,D,20100211,000000,3.80934,3.89286,3.78653,3.87998,4215901.9585224,0
+ARCC.US,D,20100212,000000,3.8415,3.90575,3.81573,3.89638,2512246.9206024,0
+ARCC.US,D,20100216,000000,3.93783,3.99586,3.86394,3.99279,3931239.8020973,0
+ARCC.US,D,20100217,000000,4.01514,4.03118,3.94765,4.03118,3504953.0937932,0
+ARCC.US,D,20100218,000000,4.02497,4.07309,3.98631,4.05723,4160116.5808298,0
+ARCC.US,D,20100219,000000,4.05065,4.09571,4.00235,4.08634,4002443.6338522,0
+ARCC.US,D,20100222,000000,4.1021,4.10868,4.07309,4.1021,4190602.9224529,0
+ARCC.US,D,20100223,000000,4.083,4.1021,4.0055,4.06363,4053504.4537728,0
+ARCC.US,D,20100224,000000,4.083,4.14706,4.06678,4.12167,5755919.0256111,0
+ARCC.US,D,20100225,000000,4.12167,4.19231,4.02812,4.16681,9177820.2185701,0
+ARCC.US,D,20100226,000000,4.18878,4.25998,4.12788,4.20863,14945971.318412,0
+ARCC.US,D,20100301,000000,4.25016,4.34054,4.21798,4.32748,6812035.6675653,0
+ARCC.US,D,20100302,000000,4.34973,4.36251,4.29206,4.35983,5981989.1150004,0
+ARCC.US,D,20100303,000000,4.37902,4.42407,4.34685,4.37902,6313252.885449,0
+ARCC.US,D,20100304,000000,4.37902,4.46941,4.37902,4.46941,6505199.3709305,0
+ARCC.US,D,20100305,000000,4.48156,4.56944,4.47266,4.5178,8850674.7955127,0
+ARCC.US,D,20100308,000000,4.50825,4.56944,4.40174,4.55878,5444275.1139101,0
+ARCC.US,D,20100309,000000,4.55303,4.57259,4.50825,4.5343,4985614.3982064,0
+ARCC.US,D,20100310,000000,4.55303,4.57259,4.50825,4.56202,6092084.2550817,0
+ARCC.US,D,20100311,000000,4.46246,4.47617,4.37902,4.45356,5042935.796508,0
+ARCC.US,D,20100312,000000,4.4658,4.50093,4.41759,4.45356,3767884.4417994,0
+ARCC.US,D,20100315,000000,4.43085,4.49222,4.34685,4.38532,3799658.7108153,0
+ARCC.US,D,20100316,000000,4.39543,4.47617,4.36966,4.45002,3511647.2959697,0
+ARCC.US,D,20100317,000000,4.47266,4.50825,4.45968,4.48156,2719894.4706796,0
+ARCC.US,D,20100318,000000,4.49555,4.50825,4.4658,4.4658,3073679.7118407,0
+ARCC.US,D,20100319,000000,4.49222,4.49222,4.33443,4.34973,4635677.8378969,0
+ARCC.US,D,20100322,000000,4.34973,4.48851,4.31839,4.47924,3386120.7578325,0
+ARCC.US,D,20100323,000000,4.49222,4.64639,4.42407,4.64286,6873733.2144699,0
+ARCC.US,D,20100324,000000,4.60467,4.65872,4.55878,4.6272,3940351.2951338,0
+ARCC.US,D,20100325,000000,4.65315,4.67791,4.55636,4.55636,5333664.3714056,0
+ARCC.US,D,20100326,000000,4.58177,4.72695,4.55636,4.72695,7915420.5392286,0
+ARCC.US,D,20100329,000000,4.73928,4.83875,4.73928,4.76171,5770528.4800548,0
+ARCC.US,D,20100330,000000,4.75578,4.79175,4.71128,4.75291,4722652.8475478,0
+ARCC.US,D,20100331,000000,4.73381,4.84275,4.71128,4.7721,6798151.0767796,0
+ARCC.US,D,20100401,000000,4.79723,4.92006,4.7772,4.80426,7777917.5707393,0
+ARCC.US,D,20100405,000000,4.83022,4.91635,4.81418,4.89363,4709725.0336442,0
+ARCC.US,D,20100406,000000,4.88121,4.89066,4.76569,4.85285,5703686.7742429,0
+ARCC.US,D,20100407,000000,4.83022,4.84645,4.76913,4.82726,5724277.4325327,0
+ARCC.US,D,20100408,000000,4.81984,4.91042,4.78489,4.89066,4923161.7849912,0
+ARCC.US,D,20100409,000000,4.87787,4.90421,4.83022,4.86165,4078852.0298194,0
+ARCC.US,D,20100412,000000,4.88808,4.95501,4.86889,4.91635,5042122.4822249,0
+ARCC.US,D,20100413,000000,4.89066,5.07108,4.89066,5.04928,5442143.669582,0
+ARCC.US,D,20100414,000000,5.07108,5.17398,5.06143,5.17074,5268761.0286794,0
+ARCC.US,D,20100415,000000,5.14618,5.21254,5.14237,5.16221,4923400.1702121,0
+ARCC.US,D,20100416,000000,5.13866,5.14877,4.96298,5.07108,5951726.057272,0
+ARCC.US,D,20100419,000000,5.10009,5.29599,5.00415,5.0848,5874817.1602075,0
+ARCC.US,D,20100420,000000,5.10955,5.15137,5.02649,5.07479,3661054.4241785,0
+ARCC.US,D,20100421,000000,5.07108,5.0848,4.94899,5.02964,3194626.2334711,0
+ARCC.US,D,20100422,000000,4.97763,5.13236,4.92942,5.10955,4468653.9339957,0
+ARCC.US,D,20100423,000000,5.13124,5.25315,5.09518,5.24009,3632543.1202907,0
+ARCC.US,D,20100426,000000,5.24935,5.32992,5.23869,5.23869,4158568.6948931,0
+ARCC.US,D,20100427,000000,5.19605,5.30711,5.03252,5.04243,4653501.7174915,0
+ARCC.US,D,20100428,000000,5.10009,5.15137,5.04243,5.12911,4152202.4072286,0
+ARCC.US,D,20100429,000000,5.21254,5.29599,5.15137,5.28069,4389850.8991578,0
+ARCC.US,D,20100430,000000,5.26511,5.26817,5.10363,5.10798,3642023.5171532,0
+ARCC.US,D,20100503,000000,5.14877,5.26141,5.12911,5.2272,3273060.3644831,0
+ARCC.US,D,20100504,000000,5.14237,5.15137,4.92942,4.99737,5054803.2815782,0
+ARCC.US,D,20100505,000000,4.87203,4.91042,4.42704,4.83347,7851299.2294671,0
+ARCC.US,D,20100506,000000,4.81131,4.83875,4.08931,4.59539,11028659.253748,0
+ARCC.US,D,20100507,000000,4.60467,4.67791,4.42704,4.4658,8873904.9498911,0
+ARCC.US,D,20100510,000000,4.90124,5.01295,4.48851,4.67559,8611551.7669455,0
+ARCC.US,D,20100511,000000,4.64286,4.68495,4.49555,4.59809,5760068.6543209,0
+ARCC.US,D,20100512,000000,4.63674,4.79723,4.61469,4.79175,4815470.9917763,0
+ARCC.US,D,20100513,000000,4.78887,4.82328,4.69172,4.71128,4186966.7388343,0
+ARCC.US,D,20100514,000000,4.66919,4.66919,4.49555,4.58891,6224037.4861881,0
+ARCC.US,D,20100517,000000,4.60467,4.66233,4.37902,4.54645,7198170.1068046,0
+ARCC.US,D,20100518,000000,4.62062,4.63035,4.44271,4.45356,4998695.3827043,0
+ARCC.US,D,20100519,000000,4.42407,4.53681,4.29206,4.38532,5245449.9743392,0
+ARCC.US,D,20100520,000000,4.29206,4.31839,4.09571,4.14086,7342109.4762586,0
+ARCC.US,D,20100521,000000,4.05723,4.37615,4.00875,4.28585,7074162.3306177,0
+ARCC.US,D,20100524,000000,4.27594,4.28585,4.12472,4.12788,5712529.6794061,0
+ARCC.US,D,20100525,000000,4.00235,4.15662,3.87033,4.14706,5885516.4498286,0
+ARCC.US,D,20100526,000000,4.19231,4.31839,4.1861,4.22439,5723893.4273805,0
+ARCC.US,D,20100527,000000,4.32748,4.4568,4.2954,4.4568,4034267.5215113,0
+ARCC.US,D,20100528,000000,4.4568,4.4568,4.30513,4.35983,4329801.5541427,0
+ARCC.US,D,20100601,000000,4.31477,4.36966,4.22753,4.23125,5019531.9768781,0
+ARCC.US,D,20100602,000000,4.24394,4.41508,4.19898,4.40804,3865222.1972301,0
+ARCC.US,D,20100603,000000,4.39858,4.48156,4.38218,4.39219,6723800.7758419,0
+ARCC.US,D,20100604,000000,4.28279,4.36576,4.2216,4.23412,5876521.4527371,0
+ARCC.US,D,20100607,000000,4.26628,4.31839,4.15068,4.15374,3473555.2792666,0
+ARCC.US,D,20100608,000000,4.1861,4.23412,4.03795,4.16023,4557966.4132109,0
+ARCC.US,D,20100609,000000,4.21798,4.27594,4.14706,4.20519,6153896.1405988,0
+ARCC.US,D,20100610,000000,4.28891,4.35344,4.23774,4.34342,4722442.5076469,0
+ARCC.US,D,20100611,000000,4.16977,4.33443,4.13094,4.33443,4144661.4521181,0
+ARCC.US,D,20100614,000000,4.36966,4.42704,4.28585,4.34973,5394286.4881505,0
+ARCC.US,D,20100615,000000,4.36576,4.50093,4.35344,4.47266,4601536.9753304,0
+ARCC.US,D,20100616,000000,4.41508,4.49222,4.41508,4.43085,2932772.4729567,0
+ARCC.US,D,20100617,000000,4.43085,4.44048,4.33703,4.38218,2559185.0784671,0
+ARCC.US,D,20100618,000000,4.41137,4.42407,4.34685,4.35344,3808019.4522058,0
+ARCC.US,D,20100621,000000,4.40442,4.45356,4.34685,4.37272,3065027.7305875,0
+ARCC.US,D,20100622,000000,4.40174,4.44271,4.30216,4.30216,3453575.1460221,0
+ARCC.US,D,20100623,000000,4.30216,4.37902,4.25016,4.32395,5365478.5510691,0
+ARCC.US,D,20100624,000000,4.28279,4.32395,4.19231,4.24089,7895020.8048488,0
+ARCC.US,D,20100625,000000,4.27287,4.27945,4.1021,4.21798,77696821.703563,0
+ARCC.US,D,20100628,000000,4.21798,4.29206,4.1861,4.19537,6971955.47615,0
+ARCC.US,D,20100629,000000,4.16023,4.18285,3.99279,4.03443,6717943.6186041,0
+ARCC.US,D,20100630,000000,4.06391,4.1377,4.017,4.03377,4431218.8249827,0
+ARCC.US,D,20100701,000000,4.03795,4.11842,3.94765,4.06363,4821611.8382137,0
+ARCC.US,D,20100702,000000,4.09571,4.1021,4.00875,4.03443,2394660.4440542,0
+ARCC.US,D,20100706,000000,4.083,4.11518,3.96073,4.0055,5879807.0698543,0
+ARCC.US,D,20100707,000000,4.03118,4.25016,4.02812,4.23412,6123621.2175426,0
+ARCC.US,D,20100708,000000,4.25701,4.40174,4.25701,4.38218,6188029.4525022,0
+ARCC.US,D,20100709,000000,4.39219,4.42704,4.34054,4.42704,2994789.3050441,0
+ARCC.US,D,20100712,000000,4.39858,4.45356,4.38856,4.43399,3380642.212416,0
+ARCC.US,D,20100713,000000,4.47266,4.55034,4.44271,4.52716,4990479.182579,0
+ARCC.US,D,20100714,000000,4.5178,4.53931,4.42704,4.45968,3817991.7208365,0
+ARCC.US,D,20100715,000000,4.44271,4.49555,4.40804,4.47924,3885294.0170979,0
+ARCC.US,D,20100716,000000,4.44271,4.4568,4.33703,4.34342,3903979.7509527,0
+ARCC.US,D,20100719,000000,4.35983,4.43399,4.31839,4.39543,2047215.6025695,0
+ARCC.US,D,20100720,000000,4.34054,4.46246,4.31839,4.4568,2459946.7132663,0
+ARCC.US,D,20100721,000000,4.45968,4.50093,4.37272,4.37272,3584194.0670913,0
+ARCC.US,D,20100722,000000,4.43399,4.44048,4.35344,4.35983,5007441.2079132,0
+ARCC.US,D,20100723,000000,4.36966,4.42704,4.33073,4.41137,5442407.9427906,0
+ARCC.US,D,20100726,000000,4.41759,4.4658,4.39219,4.45968,4677243.1596288,0
+ARCC.US,D,20100727,000000,4.49843,4.49843,4.42407,4.45968,3186682.9358838,0
+ARCC.US,D,20100728,000000,4.46246,4.4658,4.40804,4.42407,2530888.4291448,0
+ARCC.US,D,20100729,000000,4.45356,4.47266,4.37902,4.45002,3388928.5258417,0
+ARCC.US,D,20100730,000000,4.40174,4.5203,4.38532,4.51141,4541640.8009097,0
+ARCC.US,D,20100802,000000,4.56944,4.58177,4.49222,4.57259,4949928.8857016,0
+ARCC.US,D,20100803,000000,4.5343,4.63035,4.51141,4.57583,2945557.9029273,0
+ARCC.US,D,20100804,000000,4.61469,4.66233,4.58177,4.65315,2990717.3402976,0
+ARCC.US,D,20100805,000000,4.66919,4.76171,4.64639,4.68143,4541152.1651402,0
+ARCC.US,D,20100806,000000,4.66233,4.81131,4.64639,4.76171,6556733.7252945,0
+ARCC.US,D,20100809,000000,4.8001,4.80426,4.63035,4.70813,6117672.3736814,0
+ARCC.US,D,20100810,000000,4.67559,4.71685,4.65315,4.69172,3684864.90095,0
+ARCC.US,D,20100811,000000,4.62405,4.63369,4.56202,4.60467,3756660.9204255,0
+ARCC.US,D,20100812,000000,4.5661,4.62062,4.5433,4.61709,4214252.6779668,0
+ARCC.US,D,20100813,000000,4.62405,4.64639,4.58177,4.59178,2798920.7894122,0
+ARCC.US,D,20100816,000000,4.58511,4.73037,4.58177,4.66233,4112476.2112961,0
+ARCC.US,D,20100817,000000,4.72019,4.78118,4.68495,4.75578,3351409.2808685,0
+ARCC.US,D,20100818,000000,4.74984,4.76569,4.70396,4.72343,2501107.5351889,0
+ARCC.US,D,20100819,000000,4.70813,4.74605,4.64286,4.64964,4240149.2950878,0
+ARCC.US,D,20100820,000000,4.63674,4.68495,4.57843,4.68143,2729271.3155909,0
+ARCC.US,D,20100823,000000,4.70099,4.73381,4.65315,4.65315,2955912.0193778,0
+ARCC.US,D,20100824,000000,4.61709,4.64639,4.56202,4.58511,3888209.6517229,0
+ARCC.US,D,20100825,000000,4.56202,4.65315,4.48156,4.63674,6234752.9558016,0
+ARCC.US,D,20100826,000000,4.66919,4.78489,4.65872,4.66919,4827830.3486144,0
+ARCC.US,D,20100827,000000,4.70099,4.79723,4.67791,4.79175,4247905.9834299,0
+ARCC.US,D,20100830,000000,4.78118,4.79472,4.68143,4.68143,2880155.1377701,0
+ARCC.US,D,20100831,000000,4.68143,4.81039,4.67225,4.80686,3711361.2564547,0
+ARCC.US,D,20100901,000000,4.83347,4.88121,4.81418,4.87787,4955685.7269869,0
+ARCC.US,D,20100902,000000,4.88511,4.98431,4.85285,4.96298,4037502.4413191,0
+ARCC.US,D,20100903,000000,4.99042,5.06143,4.94899,5.04243,4442172.6798172,0
+ARCC.US,D,20100907,000000,5.02037,5.08099,4.94899,5.03548,4019434.7831728,0
+ARCC.US,D,20100908,000000,5.06505,5.12337,5.02287,5.04243,3951318.0939621,0
+ARCC.US,D,20100909,000000,5.10798,5.13541,5.06143,5.08805,2809012.7899863,0
+ARCC.US,D,20100910,000000,5.1128,5.13236,5.07108,5.11651,4006292.3147039,0
+ARCC.US,D,20100913,000000,5.03252,5.04587,4.97438,5.01295,4026435.3265381,0
+ARCC.US,D,20100914,000000,4.99042,4.99042,4.89697,4.94899,3775857.9420393,0
+ARCC.US,D,20100915,000000,4.91347,4.92006,4.85285,4.87787,3843695.2567151,0
+ARCC.US,D,20100916,000000,4.86165,4.90764,4.82328,4.84275,3562044.7362032,0
+ARCC.US,D,20100917,000000,4.84942,4.89066,4.79723,4.8164,4286966.6423429,0
+ARCC.US,D,20100920,000000,4.83022,4.92692,4.81984,4.92376,4897613.5770393,0
+ARCC.US,D,20100921,000000,4.93972,4.96548,4.87203,4.90124,4786716.9880028,0
+ARCC.US,D,20100922,000000,4.90124,4.91635,4.7721,4.77562,4603677.0489878,0
+ARCC.US,D,20100923,000000,4.75578,4.85887,4.71685,4.7772,3870805.3732638,0
+ARCC.US,D,20100924,000000,4.84942,4.92942,4.8164,4.92376,4711476.7874848,0
+ARCC.US,D,20100927,000000,4.93313,5.00692,4.89697,4.98774,4898746.1765052,0
+ARCC.US,D,20100928,000000,5.02037,5.02287,4.94574,5.00951,3781916.8098486,0
+ARCC.US,D,20100929,000000,5.02287,5.03937,4.96845,5.03937,3074466.0594698,0
+ARCC.US,D,20100930,000000,5.07201,5.10222,5.02649,5.03984,3860951.7579106,0
+ARCC.US,D,20101001,000000,5.09045,5.09045,5.03548,5.05875,2598951.1850476,0
+ARCC.US,D,20101004,000000,5.06885,5.08099,5.02964,5.06885,2663276.362713,0
+ARCC.US,D,20101005,000000,5.07108,5.08099,4.99042,5.03548,4314223.457489,0
+ARCC.US,D,20101006,000000,5.03937,5.10955,5.02287,5.10955,2836770.1062297,0
+ARCC.US,D,20101007,000000,5.1128,5.11651,5.03937,5.09045,2548142.773008,0
+ARCC.US,D,20101008,000000,5.10955,5.15748,5.09045,5.14877,3472977.1142058,0
+ARCC.US,D,20101011,000000,5.15748,5.16527,5.08805,5.12337,3225833.1240879,0
+ARCC.US,D,20101012,000000,5.11909,5.15748,5.09713,5.14618,2395616.1422701,0
+ARCC.US,D,20101013,000000,5.16221,5.18436,5.13236,5.16527,3057130.8156449,0
+ARCC.US,D,20101014,000000,5.12911,5.20383,5.11909,5.17074,3216516.6844813,0
+ARCC.US,D,20101015,000000,5.19345,5.19605,5.12337,5.13866,2492260.3153611,0
+ARCC.US,D,20101018,000000,5.12911,5.25807,5.11909,5.25149,3567894.3427779,0
+ARCC.US,D,20101019,000000,5.19605,5.26141,5.11909,5.17398,4268211.8738539,0
+ARCC.US,D,20101020,000000,5.19605,5.32992,5.16221,5.28708,4087594.6190299,0
+ARCC.US,D,20101021,000000,5.30711,5.30711,5.2272,5.27309,2902363.795297,0
+ARCC.US,D,20101022,000000,5.30377,5.30952,5.24602,5.28486,2392567.8317076,0
+ARCC.US,D,20101025,000000,5.30711,5.33446,5.27707,5.32324,3750850.1458325,0
+ARCC.US,D,20101026,000000,5.32324,5.39324,5.29266,5.29599,3051846.4301369,0
+ARCC.US,D,20101027,000000,5.26141,5.33835,5.23461,5.29988,2661613.0594974,0
+ARCC.US,D,20101028,000000,5.30952,5.36162,5.28708,5.36162,2873869.7500676,0
+ARCC.US,D,20101029,000000,5.35328,5.42151,5.34688,5.3912,2271611.6020818,0
+ARCC.US,D,20101101,000000,5.41252,5.52905,5.4101,5.47324,5855284.6734187,0
+ARCC.US,D,20101102,000000,5.51264,5.55752,5.46481,5.55752,3899053.4826092,0
+ARCC.US,D,20101103,000000,5.55398,5.55398,5.4101,5.442,6054100.1049942,0
+ARCC.US,D,20101104,000000,5.52561,5.56354,5.44478,5.48409,6896605.2516838,0
+ARCC.US,D,20101105,000000,5.46481,5.55186,5.43801,5.55186,6097280.1899646,0
+ARCC.US,D,20101108,000000,5.55398,5.6059,5.46786,5.55398,5023188.6551537,0
+ARCC.US,D,20101109,000000,5.56224,5.61582,5.46786,5.47324,3298238.5899428,0
+ARCC.US,D,20101110,000000,5.24935,5.31879,5.22284,5.29988,29871080.154663,0
+ARCC.US,D,20101111,000000,5.26511,5.36162,5.26511,5.35449,9413496.9087625,0
+ARCC.US,D,20101112,000000,5.33159,5.36162,5.31267,5.31267,4857060.0441636,0
+ARCC.US,D,20101115,000000,5.31545,5.38722,5.31267,5.33835,6285972.3396474,0
+ARCC.US,D,20101116,000000,5.31879,5.31879,5.14237,5.17398,6602948.0981672,0
+ARCC.US,D,20101117,000000,5.20383,5.30952,5.19605,5.26511,5449668.4447001,0
+ARCC.US,D,20101118,000000,5.29988,5.30711,5.22914,5.26141,3812374.0274856,0
+ARCC.US,D,20101119,000000,5.25807,5.29599,5.23192,5.26511,2961857.6272407,0
+ARCC.US,D,20101122,000000,5.23461,5.29266,5.23461,5.29266,4192203.6630314,0
+ARCC.US,D,20101123,000000,5.26141,5.28977,5.23192,5.23192,3020177.8704046,0
+ARCC.US,D,20101124,000000,5.26141,5.33159,5.26141,5.32992,3283830.8460705,0
+ARCC.US,D,20101126,000000,5.31267,5.35736,5.31267,5.31267,1546298.1401267,0
+ARCC.US,D,20101129,000000,5.30711,5.35736,5.25149,5.35736,3981344.923802,0
+ARCC.US,D,20101130,000000,5.3123,5.36561,5.28653,5.29877,3440868.4586811,0
+ARCC.US,D,20101201,000000,5.35096,5.39324,5.30711,5.39055,3912744.9921525,0
+ARCC.US,D,20101202,000000,5.37655,5.46128,5.37655,5.442,4747251.8292806,0
+ARCC.US,D,20101203,000000,5.43801,5.43801,5.35096,5.42596,4236220.7929404,0
+ARCC.US,D,20101206,000000,5.43171,5.442,5.40631,5.442,3786822.5835353,0
+ARCC.US,D,20101207,000000,5.46786,5.47324,5.38044,5.38368,5465738.4131218,0
+ARCC.US,D,20101208,000000,5.42225,5.52284,5.4101,5.49605,6526045.6730997,0
+ARCC.US,D,20101209,000000,5.5069,5.55398,5.49605,5.55398,5128767.4200313,0
+ARCC.US,D,20101210,000000,5.55398,5.5703,5.48075,5.53842,4327966.743008,0
+ARCC.US,D,20101213,000000,5.46786,5.54796,5.44831,5.50356,5373195.3287635,0
+ARCC.US,D,20101214,000000,5.5069,5.5069,5.40631,5.41252,3884069.7310086,0
+ARCC.US,D,20101215,000000,5.31545,5.43523,5.26817,5.28977,4048006.4923655,0
+ARCC.US,D,20101216,000000,5.28922,5.36885,5.26326,5.3517,2842366.2262573,0
+ARCC.US,D,20101217,000000,5.33835,5.35096,5.28708,5.31545,2245685.8609745,0
+ARCC.US,D,20101220,000000,5.28708,5.30377,5.20708,5.28977,3646677.961625,0
+ARCC.US,D,20101221,000000,5.28977,5.42225,5.28708,5.4101,3001753.17376,0
+ARCC.US,D,20101222,000000,5.41252,5.43171,5.36162,5.38722,1813187.1142666,0
+ARCC.US,D,20101223,000000,5.39055,5.40334,5.33835,5.38722,1642895.9305728,0
+ARCC.US,D,20101227,000000,5.38368,5.38722,5.28708,5.35449,1926788.9980273,0
+ARCC.US,D,20101228,000000,5.34531,5.35096,5.28069,5.30952,1760054.1766564,0
+ARCC.US,D,20101229,000000,5.29877,5.33205,5.28597,5.32269,1941561.331061,0
+ARCC.US,D,20101230,000000,5.31879,5.34345,5.29219,5.33882,2822972.8874029,0
+ARCC.US,D,20101231,000000,5.34039,5.34447,5.3021,5.30608,1427725.76271,0
+ARCC.US,D,20110103,000000,5.35449,5.45794,5.34531,5.44478,3108689.9793305,0
+ARCC.US,D,20110104,000000,5.43801,5.46786,5.39944,5.41883,2936514.3658588,0
+ARCC.US,D,20110105,000000,5.38368,5.43171,5.37655,5.40631,3008256.4520266,0
+ARCC.US,D,20110106,000000,5.38722,5.41883,5.33159,5.35449,2810028.8935071,0
+ARCC.US,D,20110107,000000,5.35736,5.39944,5.31545,5.37655,3033326.8108704,0
+ARCC.US,D,20110110,000000,5.34206,5.36162,5.28977,5.31267,4550414.6714389,0
+ARCC.US,D,20110111,000000,5.31545,5.34531,5.24602,5.30711,4385980.644983,0
+ARCC.US,D,20110112,000000,5.32992,5.3709,5.28486,5.36765,3887317.5948103,0
+ARCC.US,D,20110113,000000,5.34893,5.41883,5.33835,5.38722,4044907.4844937,0
+ARCC.US,D,20110114,000000,5.38368,5.442,5.35449,5.43523,2725225.2388324,0
+ARCC.US,D,20110118,000000,5.42596,5.54796,5.41252,5.50356,4505845.2644569,0
+ARCC.US,D,20110119,000000,5.41131,5.46397,5.24398,5.24398,13851983.786317,0
+ARCC.US,D,20110120,000000,5.20383,5.23461,5.1686,5.19345,18816817.680991,0
+ARCC.US,D,20110121,000000,5.22914,5.26817,5.19345,5.21514,4880647.2370404,0
+ARCC.US,D,20110124,000000,5.20967,5.29599,5.20967,5.26511,6097095.7380516,0
+ARCC.US,D,20110125,000000,5.26511,5.35096,5.22284,5.31879,6951657.136389,0
+ARCC.US,D,20110126,000000,5.36765,5.36765,5.27309,5.34206,5153238.0404913,0
+ARCC.US,D,20110127,000000,5.34893,5.43523,5.33835,5.40631,4786438.6921341,0
+ARCC.US,D,20110128,000000,5.40334,5.43171,5.29599,5.29599,4262884.3416997,0
+ARCC.US,D,20110131,000000,5.33604,5.41131,5.32324,5.4078,6094547.9285864,0
+ARCC.US,D,20110201,000000,5.48409,5.49976,5.40631,5.47324,7330412.4204413,0
+ARCC.US,D,20110202,000000,5.442,5.45071,5.40334,5.43801,4733951.8755526,0
+ARCC.US,D,20110203,000000,5.42429,5.45071,5.38823,5.4141,6540715.5328484,0
+ARCC.US,D,20110204,000000,5.42948,5.49976,5.38368,5.45405,8218252.827085,0
+ARCC.US,D,20110207,000000,5.47324,5.49605,5.442,5.48975,5641398.1182837,0
+ARCC.US,D,20110208,000000,5.48975,5.55398,5.45794,5.53508,6119853.4366528,0
+ARCC.US,D,20110209,000000,5.52284,5.52905,5.442,5.46786,4911346.0758967,0
+ARCC.US,D,20110210,000000,5.4471,5.48752,5.42086,5.47324,5650064.122197,0
+ARCC.US,D,20110211,000000,5.47055,5.56688,5.42948,5.56688,3655963.1199129,0
+ARCC.US,D,20110214,000000,5.56688,5.6059,5.54796,5.6059,3953077.3984658,0
+ARCC.US,D,20110215,000000,5.58329,5.60238,5.5412,5.59608,3760618.5465593,0
+ARCC.US,D,20110216,000000,5.60238,5.69008,5.60053,5.67683,5413811.4242763,0
+ARCC.US,D,20110218,000000,5.74163,5.76972,5.66153,5.6669,3019191.9695362,0
+ARCC.US,D,20110222,000000,5.63492,5.64429,5.53842,5.56354,5482237.6906743,0
+ARCC.US,D,20110223,000000,5.56688,5.62509,5.442,5.49252,4424490.1054893,0
+ARCC.US,D,20110224,000000,5.50356,5.59608,5.49605,5.55752,4841862.7166638,0
+ARCC.US,D,20110225,000000,5.60238,5.69295,5.59135,5.68647,3171494.2377131,0
+ARCC.US,D,20110228,000000,5.71855,5.75906,5.68192,5.7407,6088495.5327739,0
+ARCC.US,D,20110301,000000,5.78204,5.78511,5.57513,5.66319,8283545.5682942,0
+ARCC.US,D,20110302,000000,5.6734,5.69072,5.61239,5.62732,5324648.879657,0
+ARCC.US,D,20110303,000000,5.67052,5.72614,5.65365,5.71632,5677919.5970609,0
+ARCC.US,D,20110304,000000,5.7,5.70668,5.63428,5.65365,4813813.0818916,0
+ARCC.US,D,20110307,000000,5.6835,5.71261,5.63798,5.65365,4226697.2494315,0
+ARCC.US,D,20110308,000000,5.6734,5.74163,5.64716,5.71632,4501128.257348,0
+ARCC.US,D,20110309,000000,5.71975,5.74163,5.66153,5.71261,4218352.6880333,0
+ARCC.US,D,20110310,000000,5.67052,5.69695,5.62732,5.66153,5758822.7949083,0
+ARCC.US,D,20110311,000000,5.64716,5.69072,5.59135,5.66153,5952913.6687119,0
+ARCC.US,D,20110314,000000,5.60238,5.62148,5.46981,5.52561,4626995.6539913,0
+ARCC.US,D,20110315,000000,5.3517,5.45683,5.1686,5.38499,8114062.3055528,0
+ARCC.US,D,20110316,000000,5.3709,5.46981,5.28337,5.28337,6334865.0405905,0
+ARCC.US,D,20110317,000000,5.32992,5.39268,5.28273,5.31879,4914547.5570535,0
+ARCC.US,D,20110318,000000,5.3709,5.4471,5.3262,5.3709,4246407.7161365,0
+ARCC.US,D,20110321,000000,5.4471,5.5069,5.38823,5.5069,5016616.3422531,0
+ARCC.US,D,20110322,000000,5.50402,5.5069,5.31879,5.32269,9777168.1252616,0
+ARCC.US,D,20110323,000000,5.31879,5.3709,5.22766,5.33446,12411857.677456,0
+ARCC.US,D,20110324,000000,5.37794,5.44033,5.32946,5.40854,6429325.9933777,0
+ARCC.US,D,20110325,000000,5.42429,5.51042,5.39398,5.44423,7187475.131848,0
+ARCC.US,D,20110328,000000,5.47324,5.52339,5.45683,5.45683,4749206.3723588,0
+ARCC.US,D,20110329,000000,5.45683,5.47324,5.39777,5.44033,4098529.0578734,0
+ARCC.US,D,20110330,000000,5.48752,5.53257,5.42772,5.52969,5496575.3212463,0
+ARCC.US,D,20110331,000000,5.53377,5.60368,5.51997,5.56947,8485303.6011487,0
+ARCC.US,D,20110401,000000,5.58792,5.66319,5.57986,5.64429,4443676.3404414,0
+ARCC.US,D,20110404,000000,5.65365,5.7,5.65078,5.67052,4154141.8489807,0
+ARCC.US,D,20110405,000000,5.66319,5.67052,5.63428,5.66153,4084856.9643209,0
+ARCC.US,D,20110406,000000,5.6835,5.77648,5.6669,5.77648,4501564.0384759,0
+ARCC.US,D,20110407,000000,5.74989,5.76545,5.71975,5.72272,5402992.4027116,0
+ARCC.US,D,20110408,000000,5.756,5.76545,5.69695,5.71095,4574673.873332,0
+ARCC.US,D,20110411,000000,5.71632,5.75303,5.62148,5.68647,4465248.584935,0
+ARCC.US,D,20110412,000000,5.65365,5.65365,5.51997,5.58792,3898811.8613897,0
+ARCC.US,D,20110413,000000,5.59135,5.61239,5.52561,5.54879,2802217.193191,0
+ARCC.US,D,20110414,000000,5.51264,5.58431,5.50402,5.56873,2724392.5085583,0
+ARCC.US,D,20110415,000000,5.55603,5.58792,5.54481,5.57986,1893037.5339438,0
+ARCC.US,D,20110418,000000,5.54481,5.56354,5.45331,5.54879,4779102.6835936,0
+ARCC.US,D,20110419,000000,5.55946,5.59135,5.52561,5.59135,2855055.6549399,0
+ARCC.US,D,20110420,000000,5.63428,5.6734,5.63141,5.65365,2329915.6652533,0
+ARCC.US,D,20110421,000000,5.67683,5.756,5.65365,5.75303,3419687.7700028,0
+ARCC.US,D,20110425,000000,5.74989,5.75303,5.65865,5.67683,3079693.2756715,0
+ARCC.US,D,20110426,000000,5.68099,5.75962,5.66319,5.71975,4015631.4062997,0
+ARCC.US,D,20110427,000000,5.7305,5.74989,5.66153,5.71632,2386574.7625338,0
+ARCC.US,D,20110428,000000,5.71975,5.74989,5.69072,5.74163,1673598.0054276,0
+ARCC.US,D,20110429,000000,5.74515,5.82228,5.73273,5.81876,4313614.0111098,0
+ARCC.US,D,20110502,000000,5.82924,5.82924,5.68099,5.70242,5035386.2120683,0
+ARCC.US,D,20110503,000000,5.84648,5.85037,5.66801,5.71427,7471508.425903,0
+ARCC.US,D,20110504,000000,5.73338,5.74645,5.60424,5.62732,4726321.391151,0
+ARCC.US,D,20110505,000000,5.56688,5.60702,5.52682,5.56168,6216862.1989051,0
+ARCC.US,D,20110506,000000,5.63428,5.66153,5.55186,5.56873,3995553.1144351,0
+ARCC.US,D,20110509,000000,5.56873,5.62148,5.55946,5.58431,3888606.6008691,0
+ARCC.US,D,20110510,000000,5.60424,5.69072,5.59413,5.68099,3368513.6901357,0
+ARCC.US,D,20110511,000000,5.67442,5.69834,5.59775,5.64197,3095866.7960444,0
+ARCC.US,D,20110512,000000,5.63428,5.69072,5.58792,5.63428,3171762.8255864,0
+ARCC.US,D,20110513,000000,5.65365,5.6734,5.59135,5.61239,2165132.1509622,0
+ARCC.US,D,20110516,000000,5.58431,5.64716,5.58208,5.58792,3047976.175962,0
+ARCC.US,D,20110517,000000,5.5716,5.58792,5.48752,5.49976,4679475.9985758,0
+ARCC.US,D,20110518,000000,5.51997,5.58792,5.5069,5.56354,5055789.1824465,0
+ARCC.US,D,20110519,000000,5.57986,5.58792,5.52339,5.58431,4121379.5217641,0
+ARCC.US,D,20110520,000000,5.57337,5.58329,5.52062,5.53137,2508131.8092098,0
+ARCC.US,D,20110523,000000,5.48752,5.51264,5.39398,5.40501,5534489.3580333,0
+ARCC.US,D,20110524,000000,5.40854,5.46017,5.3912,5.45331,2969685.5075492,0
+ARCC.US,D,20110525,000000,5.45331,5.49605,5.42772,5.47324,2303368.6124391,0
+ARCC.US,D,20110526,000000,5.44423,5.45071,5.40501,5.44033,4713296.4972934,0
+ARCC.US,D,20110527,000000,5.44988,5.48011,5.40631,5.42328,4392294.0780057,0
+ARCC.US,D,20110531,000000,5.45961,5.52497,5.4255,5.52497,5114001.5589947,0
+ARCC.US,D,20110601,000000,5.51524,5.51524,5.42772,5.42772,4351062.0641165,0
+ARCC.US,D,20110602,000000,5.43968,5.61174,5.43681,5.61174,8581879.8182716,0
+ARCC.US,D,20110603,000000,5.53721,5.66801,5.53721,5.60702,5775766.482918,0
+ARCC.US,D,20110606,000000,5.60368,5.65439,5.52442,5.52682,3561032.947347,0
+ARCC.US,D,20110607,000000,5.55074,5.58208,5.53137,5.5437,3004463.861815,0
+ARCC.US,D,20110608,000000,5.53721,5.56688,5.5069,5.51143,3654696.7658435,0
+ARCC.US,D,20110609,000000,5.52062,5.61174,5.52062,5.54722,2844490.1199225,0
+ARCC.US,D,20110610,000000,5.54722,5.55074,5.43681,5.47324,5895480.08913,0
+ARCC.US,D,20110613,000000,5.48752,5.50402,5.39611,5.41641,5683449.9184529,0
+ARCC.US,D,20110614,000000,5.44988,5.52442,5.43968,5.50022,2908606.0363532,0
+ARCC.US,D,20110615,000000,5.45266,5.48975,5.37544,5.40631,4040989.7690079,0
+ARCC.US,D,20110616,000000,5.39398,5.43171,5.29042,5.31833,4857239.1027458,0
+ARCC.US,D,20110617,000000,5.32269,5.39055,5.31879,5.33882,4141569.9949094,0
+ARCC.US,D,20110620,000000,5.32269,5.37043,5.31879,5.35865,3148344.9832965,0
+ARCC.US,D,20110621,000000,5.38276,5.45266,5.37043,5.4101,3691425.3485229,0
+ARCC.US,D,20110622,000000,5.40631,5.45266,5.35291,5.35291,2834536.1886165,0
+ARCC.US,D,20110623,000000,5.30665,5.39944,5.24935,5.38656,5327034.8891985,0
+ARCC.US,D,20110624,000000,5.39611,5.41928,5.29877,5.32269,3531320.009359,0
+ARCC.US,D,20110627,000000,5.34345,5.39268,5.25426,5.34688,3071100.621057,0
+ARCC.US,D,20110628,000000,5.37043,5.37923,5.25149,5.26864,6997031.2283246,0
+ARCC.US,D,20110629,000000,5.29219,5.35291,5.27439,5.33492,7167940.4877269,0
+ARCC.US,D,20110630,000000,5.37896,5.4141,5.35736,5.39268,3923782.9829472,0
+ARCC.US,D,20110701,000000,5.38276,5.46981,5.37544,5.40631,5149530.6649064,0
+ARCC.US,D,20110705,000000,5.38656,5.41641,5.27865,5.27865,5643393.650676,0
+ARCC.US,D,20110706,000000,5.2679,5.38044,5.23535,5.3709,9278315.2298451,0
+ARCC.US,D,20110707,000000,5.40334,5.46981,5.38656,5.44988,3458864.9248609,0
+ARCC.US,D,20110708,000000,5.39944,5.43282,5.37284,5.41299,2570665.3223867,0
+ARCC.US,D,20110711,000000,5.36663,5.41928,5.31508,5.33882,4034087.3842629,0
+ARCC.US,D,20110712,000000,5.31508,5.37923,5.24185,5.25853,4808045.4539447,0
+ARCC.US,D,20110713,000000,5.28273,5.34345,5.25426,5.27439,3566618.280713,0
+ARCC.US,D,20110714,000000,5.28273,5.30257,5.24185,5.25149,3290585.4535518,0
+ARCC.US,D,20110715,000000,5.28885,5.29219,5.22238,5.24602,3640962.1096538,0
+ARCC.US,D,20110718,000000,5.22914,5.24602,5.02695,5.08805,13000914.030333,0
+ARCC.US,D,20110719,000000,5.11159,5.23953,5.11159,5.21088,7164662.4212728,0
+ARCC.US,D,20110720,000000,5.22599,5.33205,5.20208,5.32269,6884519.8760498,0
+ARCC.US,D,20110721,000000,5.34994,5.41299,5.33205,5.39944,4008945.8334526,0
+ARCC.US,D,20110722,000000,5.41299,5.456,5.37544,5.44988,2884340.3624632,0
+ARCC.US,D,20110725,000000,5.38656,5.45266,5.38276,5.43968,3409182.6402902,0
+ARCC.US,D,20110726,000000,5.43171,5.49039,5.42948,5.46981,3180942.2745909,0
+ARCC.US,D,20110727,000000,5.46981,5.50022,5.39611,5.42328,7339318.9669079,0
+ARCC.US,D,20110728,000000,5.4255,5.49326,5.40501,5.4255,3981130.2692364,0
+ARCC.US,D,20110729,000000,5.36004,5.42948,5.28829,5.41483,4868960.9678848,0
+ARCC.US,D,20110801,000000,5.48409,5.51143,5.38276,5.45266,5568616.1979398,0
+ARCC.US,D,20110802,000000,5.39398,5.456,5.27309,5.27309,5482161.1053771,0
+ARCC.US,D,20110803,000000,5.25853,5.34345,5.19401,5.27215,7893414.6709396,0
+ARCC.US,D,20110804,000000,5.17658,5.2526,4.84784,4.85738,12031618.148771,0
+ARCC.US,D,20110805,000000,5.02695,5.16156,4.68838,4.78924,14185225.8305,0
+ARCC.US,D,20110808,000000,4.64499,4.76515,4.33609,4.38579,15282930.446176,0
+ARCC.US,D,20110809,000000,4.48025,4.6843,4.27871,4.66103,20952226.107304,0
+ARCC.US,D,20110810,000000,4.54746,4.67772,4.41676,4.46032,13617856.060728,0
+ARCC.US,D,20110811,000000,4.51428,4.84942,4.47387,4.78924,8162536.4840265,0
+ARCC.US,D,20110812,000000,4.87,4.99682,4.75578,4.81549,6209138.949214,0
+ARCC.US,D,20110815,000000,4.89549,4.97299,4.8725,4.97299,3690934.555421,0
+ARCC.US,D,20110816,000000,4.92692,5.01295,4.88233,4.94676,4450867.8077166,0
+ARCC.US,D,20110817,000000,4.98032,4.98987,4.91598,4.9437,4290346.1034158,0
+ARCC.US,D,20110818,000000,4.78573,4.79833,4.65463,4.69219,5473725.9360217,0
+ARCC.US,D,20110819,000000,4.62442,4.80185,4.60031,4.60801,3890578.4026059,0
+ARCC.US,D,20110822,000000,4.71768,4.74123,4.59734,4.64111,5168590.6959181,0
+ARCC.US,D,20110823,000000,4.67475,4.79565,4.61728,4.78924,4046427.3251102,0
+ARCC.US,D,20110824,000000,4.78924,4.85887,4.68143,4.83875,3369144.709838,0
+ARCC.US,D,20110825,000000,4.87926,4.92692,4.6946,4.72518,3863120.9555543,0
+ARCC.US,D,20110826,000000,4.71333,4.89178,4.63433,4.87787,5169575.5181203,0
+ARCC.US,D,20110829,000000,4.94676,5.07377,4.92692,5.07377,4848302.353627,0
+ARCC.US,D,20110830,000000,5.0478,5.11752,5.02101,5.06774,6059245.3425678,0
+ARCC.US,D,20110831,000000,5.10066,5.14348,5.04446,5.10066,3898891.6826855,0
+ARCC.US,D,20110901,000000,5.10066,5.10872,4.94009,4.9437,7545028.1538991,0
+ARCC.US,D,20110902,000000,4.86508,4.91774,4.81225,4.83347,2913896.8938581,0
+ARCC.US,D,20110906,000000,4.67225,4.81326,4.65742,4.80241,4906164.1636737,0
+ARCC.US,D,20110907,000000,4.8814,4.99469,4.85128,4.99153,3807674.2790353,0
+ARCC.US,D,20110908,000000,4.9334,5.04038,4.87436,4.87436,5790050.1801821,0
+ARCC.US,D,20110909,000000,4.83375,4.91246,4.75726,4.76478,7609007.0797278,0
+ARCC.US,D,20110912,000000,4.70637,4.79268,4.66901,4.78924,7131853.7114114,0
+ARCC.US,D,20110913,000000,4.80612,4.8814,4.72695,4.86795,4859252.9724628,0
+ARCC.US,D,20110914,000000,4.88882,4.95724,4.75726,4.86453,7627342.2470813,0
+ARCC.US,D,20110915,000000,4.91542,4.9501,4.83653,4.9501,5797591.1352926,0
+ARCC.US,D,20110916,000000,4.9334,4.97763,4.86054,4.9334,3768571.5521421,0
+ARCC.US,D,20110919,000000,4.85442,4.90189,4.77562,4.85128,3066565.9085288,0
+ARCC.US,D,20110920,000000,4.85442,4.92321,4.80241,4.81326,2699214.2830986,0
+ARCC.US,D,20110921,000000,4.80965,4.86795,4.63433,4.64788,6454763.0987154,0
+ARCC.US,D,20110922,000000,4.52346,4.65149,4.49314,4.57843,7007716.4952858,0
+ARCC.US,D,20110923,000000,4.60282,4.61996,4.4823,4.61996,5871667.4550262,0
+ARCC.US,D,20110926,000000,4.67225,4.71972,4.55785,4.71629,5500152.1782262,0
+ARCC.US,D,20110927,000000,4.83653,4.86054,4.68931,4.74021,5892007.8627674,0
+ARCC.US,D,20110928,000000,4.75726,4.78924,4.64064,4.65149,5707889.2575944,0
+ARCC.US,D,20110929,000000,4.79833,4.89178,4.7605,4.88557,6915179.8829243,0
+ARCC.US,D,20110930,000000,4.87203,4.89363,4.73873,4.73873,6918240.0588146,0
+ARCC.US,D,20111003,000000,4.67791,4.79833,4.56128,4.56128,5513635.5052011,0
+ARCC.US,D,20111004,000000,4.47266,4.66149,4.38997,4.65742,8147879.5682718,0
+ARCC.US,D,20111005,000000,4.64435,4.71629,4.5483,4.69913,6101417.9533466,0
+ARCC.US,D,20111006,000000,4.69913,4.79833,4.61662,4.79565,5499729.3410922,0
+ARCC.US,D,20111007,000000,4.79565,4.80965,4.67225,4.74419,4126158.012844,0
+ARCC.US,D,20111010,000000,4.76866,4.89178,4.76478,4.8814,3801740.5365002,0
+ARCC.US,D,20111011,000000,4.86453,4.90189,4.80612,4.89178,3879491.871834,0
+ARCC.US,D,20111012,000000,4.91542,4.98839,4.89494,4.9334,3965080.7954719,0
+ARCC.US,D,20111013,000000,4.90958,4.93665,4.84386,4.90689,3861429.6070186,0
+ARCC.US,D,20111014,000000,4.97763,4.99469,4.91246,4.99153,2612951.1931121,0
+ARCC.US,D,20111017,000000,4.97438,4.98477,4.84784,4.86795,2986833.0634627,0
+ARCC.US,D,20111018,000000,4.91542,5.10585,4.85128,5.07794,5298922.6917892,0
+ARCC.US,D,20111019,000000,5.08099,5.12708,4.94731,4.96799,4171919.3459304,0
+ARCC.US,D,20111020,000000,4.97763,5.11159,4.95334,5.05356,5885580.0911319,0
+ARCC.US,D,20111021,000000,5.09119,5.13541,5.06774,5.1228,3714355.6337093,0
+ARCC.US,D,20111024,000000,5.14979,5.27707,5.14348,5.27012,5466482.6927707,0
+ARCC.US,D,20111025,000000,5.23044,5.24602,5.10872,5.11474,3158164.0813328,0
+ARCC.US,D,20111026,000000,5.19781,5.24722,5.16027,5.23953,3488364.2869495,0
+ARCC.US,D,20111027,000000,5.32269,5.4432,5.32269,5.3912,8693373.9883596,0
+ARCC.US,D,20111028,000000,5.36394,5.43921,5.34345,5.40501,3833099.5190452,0
+ARCC.US,D,20111031,000000,5.33325,5.40631,5.31434,5.32324,4578436.260891,0
+ARCC.US,D,20111101,000000,5.14348,5.23814,5.10501,5.11799,7628277.4506402,0
+ARCC.US,D,20111102,000000,5.17352,5.25584,5.15359,5.23953,4605708.1773635,0
+ARCC.US,D,20111103,000000,5.33325,5.35736,5.19938,5.32324,6480122.5400896,0
+ARCC.US,D,20111104,000000,5.25482,5.2932,5.22052,5.27309,5649512.9237902,0
+ARCC.US,D,20111107,000000,5.31434,5.33882,5.16796,5.33159,6108453.0140291,0
+ARCC.US,D,20111108,000000,5.44932,5.46397,5.24351,5.28829,6369765.2841321,0
+ARCC.US,D,20111109,000000,5.19568,5.25918,5.14979,5.1686,5290330.0371746,0
+ARCC.US,D,20111110,000000,5.23814,5.27309,5.17779,5.22451,4202239.5729653,0
+ARCC.US,D,20111111,000000,5.28533,5.31434,5.23192,5.25584,2849940.6200187,0
+ARCC.US,D,20111114,000000,5.23535,5.25584,5.16027,5.19781,4014183.8363158,0
+ARCC.US,D,20111115,000000,5.17658,5.27309,5.16796,5.24991,4053697.5350151,0
+ARCC.US,D,20111116,000000,5.19067,5.23192,5.16027,5.16796,4929213.1021376,0
+ARCC.US,D,20111117,000000,5.17352,5.21867,5.10872,5.14348,4780379.8243247,0
+ARCC.US,D,20111118,000000,5.17658,5.23535,5.14348,5.21088,4623393.9876897,0
+ARCC.US,D,20111121,000000,5.14979,5.15674,5.06393,5.10872,5147602.009816,0
+ARCC.US,D,20111122,000000,5.11159,5.17658,5.08099,5.08099,4071388.7386722,0
+ARCC.US,D,20111123,000000,5.04038,5.07061,4.90689,4.90689,5960762.0436774,0
+ARCC.US,D,20111125,000000,4.90726,4.97364,4.86842,4.90374,2549524.5443563,0
+ARCC.US,D,20111128,000000,5.07432,5.10167,4.97438,5.02287,4548204.4844811,0
+ARCC.US,D,20111129,000000,5.02287,5.10872,4.97438,5.10167,5414373.4093446,0
+ARCC.US,D,20111130,000000,5.2717,5.35551,5.21172,5.35328,16324330.845736,0
+ARCC.US,D,20111201,000000,5.31833,5.3912,5.28533,5.33492,4706815.8710162,0
+ARCC.US,D,20111202,000000,5.37896,5.42883,5.33325,5.33604,4647576.6042856,0
+ARCC.US,D,20111205,000000,5.41752,5.46397,5.39055,5.4141,4596073.5312402,0
+ARCC.US,D,20111206,000000,5.39611,5.43523,5.37544,5.42086,3089113.2672292,0
+ARCC.US,D,20111207,000000,5.38656,5.5031,5.35375,5.48864,5877137.3711133,0
+ARCC.US,D,20111208,000000,5.44932,5.46017,5.2932,5.3021,4388164.943953,0
+ARCC.US,D,20111209,000000,5.32992,5.39611,5.30888,5.3721,3626790.5936702,0
+ARCC.US,D,20111212,000000,5.35375,5.36162,5.24602,5.2932,7536499.140588,0
+ARCC.US,D,20111213,000000,5.32992,5.39055,5.21311,5.26688,4608170.772202,0
+ARCC.US,D,20111214,000000,5.24935,5.25482,5.17779,5.22451,4565623.8642664,0
+ARCC.US,D,20111215,000000,5.27643,5.3123,5.18234,5.18595,3052403.0218744,0
+ARCC.US,D,20111216,000000,5.21311,5.27309,5.18919,5.23044,4085819.1345339,0
+ARCC.US,D,20111219,000000,5.23415,5.24602,5.14979,5.16091,3685968.3764295,0
+ARCC.US,D,20111220,000000,5.24602,5.30888,5.19938,5.2932,4783662.2054435,0
+ARCC.US,D,20111221,000000,5.27643,5.3021,5.20708,5.3021,4200343.2778597,0
+ARCC.US,D,20111222,000000,5.3123,5.37896,5.30608,5.3695,2531119.2637026,0
+ARCC.US,D,20111223,000000,5.3721,5.41752,5.36561,5.41752,2482264.3160751,0
+ARCC.US,D,20111227,000000,5.39944,5.43921,5.39055,5.39611,2071821.0562995,0
+ARCC.US,D,20111228,000000,5.39944,5.42883,5.35096,5.35096,2984461.0765813,0
+ARCC.US,D,20111229,000000,5.36561,5.456,5.35736,5.4432,2156329.156447,0
+ARCC.US,D,20111230,000000,5.46694,5.48177,5.43921,5.4432,2501701.8802419,0
+ARCC.US,D,20120103,000000,5.53786,5.54425,5.48594,5.49447,3831833.1649758,0
+ARCC.US,D,20120104,000000,5.48864,5.50624,5.4432,5.46397,2770811.8280011,0
+ARCC.US,D,20120105,000000,5.4432,5.53137,5.38656,5.51598,3043870.7725647,0
+ARCC.US,D,20120106,000000,5.52395,5.55946,5.48594,5.53786,3503386.8705318,0
+ARCC.US,D,20120109,000000,5.57217,5.58087,5.51598,5.53786,2073497.3035089,0
+ARCC.US,D,20120110,000000,5.57217,5.60368,5.57217,5.57217,3286430.4315112,0
+ARCC.US,D,20120111,000000,5.56455,5.60183,5.52682,5.59088,3490069.6581453,0
+ARCC.US,D,20120112,000000,5.60183,5.6326,5.57625,5.59321,3310850.3546619,0
+ARCC.US,D,20120113,000000,5.55186,5.62222,5.52395,5.61935,2991399.0573095,0
+ARCC.US,D,20120117,000000,5.6326,5.6758,5.5716,5.58903,4158982.9026978,0
+ARCC.US,D,20120118,000000,5.6365,5.65365,5.58718,5.6365,4935494.1751756,0
+ARCC.US,D,20120119,000000,5.67163,5.70242,5.64605,5.66801,5139375.0230289,0
+ARCC.US,D,20120120,000000,5.44599,5.54842,5.4432,5.54842,31741092.480799,0
+ARCC.US,D,20120123,000000,5.54064,5.59321,5.51598,5.52682,8551715.9978297,0
+ARCC.US,D,20120124,000000,5.5031,5.57625,5.45266,5.57217,5559309.4663287,0
+ARCC.US,D,20120125,000000,5.54842,5.57625,5.51264,5.56455,4956930.5077332,0
+ARCC.US,D,20120126,000000,5.58718,5.61518,5.55529,5.60368,5826118.6191729,0
+ARCC.US,D,20120127,000000,5.56947,5.6326,5.56947,5.60183,4829293.0199248,0
+ARCC.US,D,20120130,000000,5.55186,5.61518,5.51598,5.60368,4135560.7457432,0
+ARCC.US,D,20120131,000000,5.61861,5.64372,5.58208,5.58208,8210101.346929,0
+ARCC.US,D,20120201,000000,5.60183,5.67163,5.60183,5.67163,6284768.5482151,0
+ARCC.US,D,20120202,000000,5.65365,5.69295,5.6326,5.66385,4282623.9323908,0
+ARCC.US,D,20120203,000000,5.66801,5.72401,5.61518,5.71316,6261602.03514,0
+ARCC.US,D,20120206,000000,5.68944,5.7203,5.64605,5.71316,4716876.5902717,0
+ARCC.US,D,20120207,000000,5.67988,5.7369,5.67988,5.70473,5023613.64962,0
+ARCC.US,D,20120208,000000,5.70473,5.72216,5.64372,5.71493,5528233.0943171,0
+ARCC.US,D,20120209,000000,5.71493,5.79447,5.71493,5.75256,4531070.9512277,0
+ARCC.US,D,20120210,000000,5.72401,5.73523,5.67442,5.71316,4333918.8228678,0
+ARCC.US,D,20120213,000000,5.76026,5.78056,5.71095,5.78056,4586994.3981884,0
+ARCC.US,D,20120214,000000,5.77648,5.79197,5.67442,5.72819,5651202.1149938,0
+ARCC.US,D,20120215,000000,5.73273,5.76203,5.64011,5.64605,5878870.7876292,0
+ARCC.US,D,20120216,000000,5.65012,5.73755,5.65012,5.72401,4758124.7841531,0
+ARCC.US,D,20120217,000000,5.75303,5.79447,5.70668,5.77648,6287716.5428249,0
+ARCC.US,D,20120221,000000,5.79809,5.82228,5.75303,5.77324,5021566.3412521,0
+ARCC.US,D,20120222,000000,5.784,5.80161,5.70668,5.73755,4336842.0081559,0
+ARCC.US,D,20120223,000000,5.73755,5.79197,5.72401,5.74952,3711794.8802503,0
+ARCC.US,D,20120224,000000,5.72614,5.7369,5.66913,5.68285,4373802.5040593,0
+ARCC.US,D,20120227,000000,5.65865,5.76026,5.62222,5.7407,4230473.6596507,0
+ARCC.US,D,20120228,000000,5.83025,5.84425,5.75303,5.81876,6082507.856931,0
+ARCC.US,D,20120229,000000,5.85408,5.9174,5.82608,5.87355,6103134.1112041,0
+ARCC.US,D,20120301,000000,5.91804,5.91804,5.84796,5.85844,3796878.9881262,0
+ARCC.US,D,20120302,000000,5.86706,5.95764,5.8589,5.88143,5915570.2463224,0
+ARCC.US,D,20120305,000000,5.88523,5.92407,5.87114,5.88143,3560460.175617,0
+ARCC.US,D,20120306,000000,5.84074,5.8589,5.76545,5.78056,5180838.950142,0
+ARCC.US,D,20120307,000000,5.81524,5.84565,5.78056,5.83777,3141084.4813871,0
+ARCC.US,D,20120308,000000,5.83777,5.83777,5.77648,5.79809,6881389.5868592,0
+ARCC.US,D,20120309,000000,5.80957,5.81274,5.77648,5.79131,4973806.2397749,0
+ARCC.US,D,20120312,000000,5.81923,5.82376,5.77324,5.79447,4133555.5053555,0
+ARCC.US,D,20120313,000000,5.84074,5.95346,5.80957,5.95346,4468642.068668,0
+ARCC.US,D,20120314,000000,5.93334,5.95346,5.87355,5.89246,3190757.0579624,0
+ARCC.US,D,20120315,000000,5.89246,5.91082,5.8589,5.8894,3074184.5276026,0
+ARCC.US,D,20120316,000000,5.89496,5.91082,5.78761,5.80596,4469610.7108778,0
+ARCC.US,D,20120319,000000,5.81923,5.91082,5.79447,5.91082,3419932.6272206,0
+ARCC.US,D,20120320,000000,5.84991,5.8894,5.84565,5.8589,2023470.9244338,0
+ARCC.US,D,20120321,000000,5.8589,5.89246,5.82867,5.8589,2822454.0489809,0
+ARCC.US,D,20120322,000000,5.84074,5.85547,5.80161,5.80596,3216415.2898625,0
+ARCC.US,D,20120323,000000,5.80596,5.84565,5.77324,5.84074,1808829.3029883,0
+ARCC.US,D,20120326,000000,5.87114,5.90767,5.8589,5.90767,2501491.5403411,0
+ARCC.US,D,20120327,000000,5.91082,5.9199,5.88523,5.9174,2851263.0647284,0
+ARCC.US,D,20120328,000000,5.90294,5.92843,5.86345,5.90767,2610734.5341574,0
+ARCC.US,D,20120329,000000,5.8894,5.9174,5.83777,5.87114,3197277.5948875,0
+ARCC.US,D,20120330,000000,5.9453,5.9453,5.8589,5.89246,4628215.625416,0
+ARCC.US,D,20120402,000000,5.90294,5.98257,5.88143,5.95032,3950505.858345,0
+ARCC.US,D,20120403,000000,5.92407,5.97765,5.9199,5.96459,3770649.0631624,0
+ARCC.US,D,20120404,000000,5.9174,5.95346,5.8894,5.89246,2380547.176043,0
+ARCC.US,D,20120405,000000,5.89246,5.93538,5.88143,5.88523,1144916.7547443,0
+ARCC.US,D,20120409,000000,5.84565,5.88523,5.82376,5.82867,1934132.5572308,0
+ARCC.US,D,20120410,000000,5.83164,5.85547,5.69369,5.69369,4481462.0159557,0
+ARCC.US,D,20120411,000000,5.76545,5.78056,5.70473,5.76545,3422041.4195595,0
+ARCC.US,D,20120412,000000,5.76128,5.82376,5.7484,5.81923,2570068.8200013,0
+ARCC.US,D,20120413,000000,5.83406,5.84565,5.73403,5.74005,2346694.3173408,0
+ARCC.US,D,20120416,000000,5.75906,5.81524,5.7305,5.81274,4772041.7349235,0
+ARCC.US,D,20120417,000000,5.83406,5.85288,5.79809,5.81274,2368831.7829011,0
+ARCC.US,D,20120418,000000,5.80957,5.84074,5.784,5.80161,1806835.9279284,0
+ARCC.US,D,20120419,000000,5.79809,5.83164,5.74432,5.75553,2119780.7110159,0
+ARCC.US,D,20120420,000000,5.77027,5.82867,5.75553,5.784,2332942.4024926,0
+ARCC.US,D,20120423,000000,5.7484,5.80957,5.72216,5.784,3039393.229343,0
+ARCC.US,D,20120424,000000,5.79131,5.81524,5.75553,5.784,2058843.6237526,0
+ARCC.US,D,20120425,000000,5.80957,5.82867,5.75256,5.78761,3411431.6592296,0
+ARCC.US,D,20120426,000000,5.784,5.80161,5.75256,5.78056,3608646.3502266,0
+ARCC.US,D,20120427,000000,5.78056,5.83406,5.76545,5.78761,3998338.2304548,0
+ARCC.US,D,20120430,000000,5.78761,5.80161,5.75906,5.78056,2832831.896087,0
+ARCC.US,D,20120501,000000,5.784,5.82376,5.77027,5.78056,3834043.3519334,0
+ARCC.US,D,20120502,000000,5.76545,5.81524,5.7484,5.79131,2485524.0452045,0
+ARCC.US,D,20120503,000000,5.803,5.81756,5.73644,5.77074,1969664.8991411,0
+ARCC.US,D,20120504,000000,5.74005,5.7484,5.68285,5.68285,2577415.6152033,0
+ARCC.US,D,20120507,000000,5.6758,5.69695,5.64688,5.66468,3024255.2284818,0
+ARCC.US,D,20120508,000000,5.60702,5.66913,5.40631,5.58903,8237923.3831421,0
+ARCC.US,D,20120509,000000,5.56048,5.58208,5.47055,5.531,6233487.6803982,0
+ARCC.US,D,20120510,000000,5.5703,5.58485,5.4967,5.5119,3589435.3059529,0
+ARCC.US,D,20120511,000000,5.5069,5.65078,5.49484,5.60238,5699687.0801291,0
+ARCC.US,D,20120514,000000,5.60702,5.7369,5.5499,5.56354,5583687.3214991,0
+ARCC.US,D,20120515,000000,5.55307,5.66913,5.48864,5.51088,5891595.812295,0
+ARCC.US,D,20120516,000000,5.51264,5.54314,5.42373,5.45961,4557269.5948727,0
+ARCC.US,D,20120517,000000,5.442,5.46397,5.2932,5.34039,6381155.9987605,0
+ARCC.US,D,20120518,000000,5.35096,5.38776,5.26141,5.28653,4898311.4740435,0
+ARCC.US,D,20120521,000000,5.27921,5.48177,5.27921,5.47732,4336396.5190326,0
+ARCC.US,D,20120522,000000,5.47732,5.54537,5.41974,5.456,4015833.1168712,0
+ARCC.US,D,20120523,000000,5.44552,5.48594,5.38433,5.48177,4571579.1801246,0
+ARCC.US,D,20120524,000000,5.51264,5.52794,5.41252,5.47324,3112115.8230483,0
+ARCC.US,D,20120525,000000,5.48307,5.48307,5.38656,5.41131,3039446.0839847,0
+ARCC.US,D,20120529,000000,5.43402,5.48864,5.43402,5.47732,2886914.059916,0
+ARCC.US,D,20120530,000000,5.43764,5.45961,5.3912,5.39444,3096569.0077132,0
+ARCC.US,D,20120531,000000,5.39444,5.45961,5.37043,5.43764,4097629.4502977,0
+ARCC.US,D,20120601,000000,5.39055,5.4268,5.36449,5.40056,4361213.3913294,0
+ARCC.US,D,20120604,000000,5.38433,5.41974,5.35096,5.39833,3978451.9411663,0
+ARCC.US,D,20120605,000000,5.39055,5.48928,5.3709,5.47444,3083724.2511039,0
+ARCC.US,D,20120606,000000,5.52339,5.64429,5.48641,5.63724,2987478.1058252,0
+ARCC.US,D,20120607,000000,5.67052,5.69295,5.58208,5.59645,3767203.8034538,0
+ARCC.US,D,20120608,000000,5.61239,5.65968,5.531,5.65968,3902431.865016,0
+ARCC.US,D,20120611,000000,5.69601,5.7114,5.57402,5.57912,4822699.133701,0
+ARCC.US,D,20120612,000000,5.54879,5.60702,5.54425,5.59645,3862090.8293735,0
+ARCC.US,D,20120613,000000,5.61239,5.68517,5.55658,5.61935,3667839.2343123,0
+ARCC.US,D,20120614,000000,5.61935,5.67821,5.60702,5.65189,3243836.0622647,0
+ARCC.US,D,20120615,000000,5.64763,5.66265,5.59181,5.64763,3009578.8967362,0
+ARCC.US,D,20120618,000000,5.63334,5.68517,5.59645,5.67821,2371427.0536773,0
+ARCC.US,D,20120619,000000,5.69601,5.75906,5.67821,5.74432,2152329.4623332,0
+ARCC.US,D,20120620,000000,5.75303,5.80782,5.71427,5.77324,2840281.164574,0
+ARCC.US,D,20120621,000000,5.78835,5.803,5.69295,5.7,3072380.9977865,0
+ARCC.US,D,20120622,000000,5.72559,5.75303,5.71427,5.72559,2469528.5047477,0
+ARCC.US,D,20120625,000000,5.65615,5.74432,5.64763,5.66607,2768274.8051976,0
+ARCC.US,D,20120626,000000,5.7,5.75906,5.66607,5.73338,2703975.51552,0
+ARCC.US,D,20120627,000000,5.75303,5.83275,5.74432,5.82924,3799105.3550762,0
+ARCC.US,D,20120628,000000,5.78511,5.84425,5.72559,5.81756,3021348.223186,0
+ARCC.US,D,20120629,000000,5.92036,5.9427,5.85242,5.89246,5198330.6005599,0
+ARCC.US,D,20120702,000000,5.86632,5.96153,5.86632,5.95764,2765892.0316546,0
+ARCC.US,D,20120703,000000,5.96571,5.98388,5.94641,5.96153,1695601.7163844,0
+ARCC.US,D,20120705,000000,5.93334,5.96571,5.91388,5.94039,2595535.0493252,0
+ARCC.US,D,20120706,000000,5.90767,5.96153,5.88458,5.9427,1892930.7459943,0
+ARCC.US,D,20120709,000000,5.94039,5.95764,5.90767,5.92964,2040700.4589754,0
+ARCC.US,D,20120710,000000,5.94039,5.94641,5.91082,5.92036,2345794.709765,0
+ARCC.US,D,20120711,000000,5.92464,5.96571,5.8767,5.95448,3336959.4690161,0
+ARCC.US,D,20120712,000000,5.92464,5.98017,5.87049,5.95133,2703409.215787,0
+ARCC.US,D,20120713,000000,5.96571,6.05118,5.96571,6.01752,2283758.4616868,0
+ARCC.US,D,20120716,000000,6.02067,6.06128,5.98017,6.02948,1517474.0230529,0
+ARCC.US,D,20120717,000000,6.07065,6.13443,6.01883,6.12804,3722937.5016624,0
+ARCC.US,D,20120718,000000,6.12804,6.16066,6.0968,6.14351,3213588.1058624,0
+ARCC.US,D,20120719,000000,6.15037,6.16511,6.10587,6.11644,2049372.9348855,0
+ARCC.US,D,20120720,000000,6.07379,6.14676,6.0395,6.12034,2732013.2849645,0
+ARCC.US,D,20120723,000000,6.05488,6.09316,5.97654,6.06629,2913160.1648722,0
+ARCC.US,D,20120724,000000,6.0878,6.12423,6.05619,6.11644,3015448.997968,0
+ARCC.US,D,20120725,000000,6.17039,6.17039,6.05488,6.06629,2292901.2360419,0
+ARCC.US,D,20120726,000000,6.12804,6.17039,6.09559,6.14351,2728694.2291964,0
+ARCC.US,D,20120727,000000,6.16066,6.18746,6.13878,6.16511,2395622.614267,0
+ARCC.US,D,20120730,000000,6.16066,6.17541,6.12804,6.17039,2326552.3841727,0
+ARCC.US,D,20120731,000000,6.183,6.183,6.12423,6.13878,2873797.4794349,0
+ARCC.US,D,20120801,000000,6.14676,6.21314,6.11422,6.12804,3070236.6094643,0
+ARCC.US,D,20120802,000000,6.11644,6.19839,6.11023,6.17281,3002690.5346513,0
+ARCC.US,D,20120803,000000,6.22473,6.22473,6.17039,6.183,3395541.8280563,0
+ARCC.US,D,20120806,000000,6.20155,6.20155,6.09316,6.17039,5211128.9745245,0
+ARCC.US,D,20120807,000000,6.20155,6.25746,6.14676,6.20155,5201004.6139655,0
+ARCC.US,D,20120808,000000,6.18746,6.31299,6.18746,6.29797,4608645.3853115,0
+ARCC.US,D,20120809,000000,6.3025,6.36026,6.29797,6.328,3144740.0809965,0
+ARCC.US,D,20120810,000000,6.31299,6.33848,6.27238,6.33133,2883920.7613277,0
+ARCC.US,D,20120813,000000,6.33848,6.375,6.32003,6.34551,2546209.8032528,0
+ARCC.US,D,20120814,000000,6.36898,6.38724,6.34227,6.36898,3041952.9041358,0
+ARCC.US,D,20120815,000000,6.3917,6.3917,6.35016,6.38242,2431983.3717866,0
+ARCC.US,D,20120816,000000,6.38242,6.4311,6.36898,6.4311,3604656.3641083,0
+ARCC.US,D,20120817,000000,6.21314,6.25355,6.183,6.20609,60020249.074187,0
+ARCC.US,D,20120820,000000,6.21648,6.31299,6.21314,6.30899,11005334.176747,0
+ARCC.US,D,20120821,000000,6.30899,6.328,6.26459,6.2861,8040481.0935857,0
+ARCC.US,D,20120822,000000,6.27627,6.30446,6.234,6.29129,5509223.7606148,0
+ARCC.US,D,20120823,000000,6.20971,6.31299,6.20609,6.29129,5856911.301985,0
+ARCC.US,D,20120824,000000,6.28286,6.33133,6.27627,6.328,5160282.8091692,0
+ARCC.US,D,20120827,000000,6.35016,6.3534,6.29797,6.32327,4600693.4583949,0
+ARCC.US,D,20120828,000000,6.32327,6.33458,6.29797,6.31299,3787241.1060046,0
+ARCC.US,D,20120829,000000,6.34551,6.38242,6.33458,6.37853,3983837.7212931,0
+ARCC.US,D,20120830,000000,6.36026,6.375,6.32327,6.34227,3307231.4297019,0
+ARCC.US,D,20120831,000000,6.3649,6.38724,6.32327,6.375,7373449.0428128,0
+ARCC.US,D,20120904,000000,6.3917,6.42776,6.36898,6.42776,4556542.5738824,0
+ARCC.US,D,20120905,000000,6.42311,6.44194,6.3917,6.40967,6009845.6685306,0
+ARCC.US,D,20120906,000000,6.45251,6.45251,6.375,6.40967,7157173.2421378,0
+ARCC.US,D,20120907,000000,6.4311,6.44973,6.40495,6.4311,4808718.5416273,0
+ARCC.US,D,20120910,000000,6.43786,6.49858,6.42311,6.48255,5614093.8418266,0
+ARCC.US,D,20120911,000000,6.46392,6.52788,6.45937,6.52788,7155391.2856449,0
+ARCC.US,D,20120912,000000,6.51878,6.54781,6.4958,6.53075,5624340.0916614,0
+ARCC.US,D,20120913,000000,6.51072,6.59083,6.4958,6.56625,5464725.5455994,0
+ARCC.US,D,20120914,000000,6.5518,6.62846,6.54781,6.59907,4557825.1079442,0
+ARCC.US,D,20120917,000000,6.58397,6.60659,6.53418,6.543,3304453.8643451,0
+ARCC.US,D,20120918,000000,6.5518,6.56069,6.4958,6.50878,4260853.2133242,0
+ARCC.US,D,20120919,000000,6.52306,6.64005,6.52306,6.63254,4791162.17124,0
+ARCC.US,D,20120920,000000,6.58749,6.67306,6.58749,6.66583,4535732.9463625,0
+ARCC.US,D,20120921,000000,6.64422,6.68844,6.61808,6.63254,3712531.6092362,0
+ARCC.US,D,20120924,000000,6.623,6.66267,6.59083,6.63598,2321799.7810806,0
+ARCC.US,D,20120925,000000,6.62438,6.67018,6.54781,6.54958,5155644.5446899,0
+ARCC.US,D,20120926,000000,6.55588,6.55588,6.41042,6.47392,5020920.2202235,0
+ARCC.US,D,20120927,000000,6.48542,6.543,6.45047,6.52788,3971711.356345,0
+ARCC.US,D,20120928,000000,6.51878,6.56069,6.41366,6.48542,6790975.7894968,0
+ARCC.US,D,20121001,000000,6.50452,6.54781,6.46251,6.50878,4079375.182906,0
+ARCC.US,D,20121002,000000,6.50878,6.54781,6.48542,6.50878,2761670.1323122,0
+ARCC.US,D,20121003,000000,6.50452,6.52306,6.33078,6.39698,7852589.314192,0
+ARCC.US,D,20121004,000000,6.41366,6.50878,6.40569,6.50211,4014476.1548446,0
+ARCC.US,D,20121005,000000,6.49246,6.60659,6.48542,6.59083,4360206.995804,0
+ARCC.US,D,20121008,000000,6.58397,6.60909,6.5518,6.59083,2627461.4102694,0
+ARCC.US,D,20121009,000000,6.60909,6.63598,6.53742,6.55588,4714150.8008904,0
+ARCC.US,D,20121010,000000,6.53742,6.58397,6.45047,6.47124,3415923.2251114,0
+ARCC.US,D,20121011,000000,6.4958,6.5148,6.43517,6.47392,2573138.703887,0
+ARCC.US,D,20121012,000000,6.44861,6.47661,6.40097,6.41042,2643074.0242401,0
+ARCC.US,D,20121015,000000,6.41783,6.4958,6.38724,6.47124,4611333.4213772,0
+ARCC.US,D,20121016,000000,6.45769,6.55588,6.43258,6.51878,5077721.7014369,0
+ARCC.US,D,20121017,000000,6.53742,6.56959,6.47392,6.543,5455287.2167171,0
+ARCC.US,D,20121018,000000,6.54958,6.57849,6.53075,6.56959,3239665.9388979,0
+ARCC.US,D,20121019,000000,6.58397,6.63598,6.51072,6.53742,3960943.0320898,0
+ARCC.US,D,20121022,000000,6.54958,6.56959,6.52788,6.56625,2664059.4743437,0
+ARCC.US,D,20121023,000000,6.50878,6.54781,6.45984,6.48124,3402204.7489141,0
+ARCC.US,D,20121024,000000,6.55588,6.59083,6.49246,6.52788,5464287.6071392,0
+ARCC.US,D,20121025,000000,6.57849,6.623,6.51878,6.61808,3929805.1761072,0
+ARCC.US,D,20121026,000000,6.60251,6.64422,6.5518,6.61808,3717277.7403313,0
+ARCC.US,D,20121031,000000,6.61808,6.67018,6.58749,6.59907,3908570.554121,0
+ARCC.US,D,20121101,000000,6.64005,6.67862,6.60251,6.675,4090551.2429689,0
+ARCC.US,D,20121102,000000,6.67862,6.68844,6.59083,6.59083,6341611.0187425,0
+ARCC.US,D,20121105,000000,6.71219,6.71219,6.51426,6.60659,6720144.0975664,0
+ARCC.US,D,20121106,000000,6.60659,6.623,6.54781,6.56069,6371348.7660521,0
+ARCC.US,D,20121107,000000,6.54781,6.56069,6.37685,6.48996,8951587.2505908,0
+ARCC.US,D,20121108,000000,6.47124,6.56625,6.44444,6.49246,6962894.6804229,0
+ARCC.US,D,20121109,000000,6.47661,6.48996,6.37853,6.39512,6207940.5511124,0
+ARCC.US,D,20121112,000000,6.40569,6.43517,6.38316,6.39698,5901254.1890736,0
+ARCC.US,D,20121113,000000,6.37853,6.56069,6.33782,6.33782,8816888.8141123,0
+ARCC.US,D,20121114,000000,6.37148,6.37853,6.07,6.08149,11643577.706429,0
+ARCC.US,D,20121115,000000,6.07954,6.31882,6.06629,6.29982,10992595.129422,0
+ARCC.US,D,20121116,000000,6.43258,6.43258,6.31882,6.42914,6394830.2496452,0
+ARCC.US,D,20121119,000000,6.46724,6.59083,6.46251,6.57515,6241057.759495,0
+ARCC.US,D,20121120,000000,6.57515,6.623,6.4958,6.60659,5164687.0030922,0
+ARCC.US,D,20121121,000000,6.60909,6.623,6.53075,6.59083,2345137.8020748,0
+ARCC.US,D,20121123,000000,6.55588,6.62364,6.55588,6.60909,1228157.4221562,0
+ARCC.US,D,20121126,000000,6.60909,6.68631,6.60251,6.67862,4625665.6586184,0
+ARCC.US,D,20121127,000000,6.68279,6.71014,6.61808,6.61808,4367990.6508001,0
+ARCC.US,D,20121128,000000,6.623,6.66814,6.57515,6.66814,2702510.6868774,0
+ARCC.US,D,20121129,000000,6.69753,6.69967,6.63254,6.66267,2765305.2372647,0
+ARCC.US,D,20121130,000000,6.65952,6.71515,6.63598,6.71219,3804799.6337242,0
+ARCC.US,D,20121203,000000,6.71515,6.72339,6.65359,6.65952,2230231.8109291,0
+ARCC.US,D,20121204,000000,6.65952,6.65952,6.59416,6.60251,2886319.7148631,0
+ARCC.US,D,20121205,000000,6.60659,6.64005,6.58397,6.62846,3634283.0088035,0
+ARCC.US,D,20121206,000000,6.61808,6.67862,6.60659,6.623,2775946.2789132,0
+ARCC.US,D,20121207,000000,6.64422,6.675,6.59574,6.63254,3412557.7866985,0
+ARCC.US,D,20121210,000000,6.65108,6.69679,6.62846,6.64422,4154499.9661451,0
+ARCC.US,D,20121211,000000,6.64904,6.66267,6.57849,6.62512,7304808.1218493,0
+ARCC.US,D,20121212,000000,6.64904,6.67593,6.60909,6.64488,4085303.5321103,0
+ARCC.US,D,20121213,000000,6.64488,6.66341,6.57164,6.58675,3275097.9648554,0
+ARCC.US,D,20121214,000000,6.595,6.62846,6.50052,6.55383,2725746.2345866,0
+ARCC.US,D,20121217,000000,6.55847,6.71152,6.53075,6.70744,4438924.8160154,0
+ARCC.US,D,20121218,000000,6.68075,6.76475,6.67241,6.72497,3870963.937189,0
+ARCC.US,D,20121219,000000,6.73888,6.78375,6.72971,6.7614,3299268.7161236,0
+ARCC.US,D,20121220,000000,6.77958,6.79933,6.71152,6.79293,3305431.1358842,0
+ARCC.US,D,20121221,000000,6.71876,6.8174,6.68984,6.78875,4800735.333392,0
+ARCC.US,D,20121224,000000,6.74091,6.86941,6.72136,6.83,2696951.2414991,0
+ARCC.US,D,20121226,000000,6.82704,6.82704,6.75371,6.75714,1634585.8864917,0
+ARCC.US,D,20121227,000000,6.75714,6.78875,6.64488,6.71876,2949488.562407,0
+ARCC.US,D,20121228,000000,6.76891,6.81203,6.66007,6.67158,3717797.6574195,0
+ARCC.US,D,20121231,000000,6.64904,6.80479,6.63254,6.78875,3363953.0896197,0
+ARCC.US,D,20130102,000000,6.88526,6.90974,6.82704,6.8772,3579145.9094719,0
+ARCC.US,D,20130103,000000,6.85791,6.90974,6.83354,6.90463,3063238.2234314,0
+ARCC.US,D,20130104,000000,6.91975,6.92189,6.84299,6.91975,2966054.7172614,0
+ARCC.US,D,20130107,000000,6.91975,6.93125,6.8772,6.89537,3300209.3130134,0
+ARCC.US,D,20130108,000000,6.91326,6.92614,6.85439,6.89258,2713873.3561856,0
+ARCC.US,D,20130109,000000,6.90974,6.91613,6.86579,6.91326,4515791.6450998,0
+ARCC.US,D,20130110,000000,6.94413,6.94848,6.90974,6.92614,3450717.7593696,0
+ARCC.US,D,20130111,000000,6.94636,6.97083,6.92189,6.96434,3185850.2056098,0
+ARCC.US,D,20130114,000000,6.9813,6.9813,6.93773,6.94636,3162191.8207667,0
+ARCC.US,D,20130115,000000,6.81963,6.89537,6.7718,6.85791,6351997.4951778,0
+ARCC.US,D,20130116,000000,6.85791,6.89258,6.82288,6.85004,4392244.4593624,0
+ARCC.US,D,20130117,000000,6.89258,6.91326,6.8467,6.86579,3840759.1274331,0
+ARCC.US,D,20130118,000000,6.88897,6.90176,6.83354,6.88897,6882544.8383144,0
+ARCC.US,D,20130122,000000,6.91975,6.97371,6.91039,6.94848,3725160.632614,0
+ARCC.US,D,20130123,000000,6.97371,6.9813,6.93125,6.94848,3326430.6086479,0
+ARCC.US,D,20130124,000000,6.94848,6.96712,6.87256,6.89537,3738583.5542839,0
+ARCC.US,D,20130125,000000,6.90047,6.92189,6.85004,6.89258,3615103.2458484,0
+ARCC.US,D,20130128,000000,6.89537,6.91613,6.83928,6.86579,2743877.5340363,0
+ARCC.US,D,20130129,000000,6.88155,6.95498,6.85439,6.92189,3862348.6305853,0
+ARCC.US,D,20130130,000000,6.93773,6.97083,6.88897,6.89258,5318925.4770228,0
+ARCC.US,D,20130131,000000,6.91975,6.96712,6.85004,6.94636,6571758.4662091,0
+ARCC.US,D,20130201,000000,6.96434,6.96712,6.88897,6.95498,5059743.5725817,0
+ARCC.US,D,20130204,000000,6.94636,6.94636,6.89258,6.92614,4380478.3689112,0
+ARCC.US,D,20130205,000000,6.91975,7.00114,6.91975,6.99902,3760369.3746767,0
+ARCC.US,D,20130206,000000,6.99902,7.00337,6.94636,6.95999,3430639.4675048,0
+ARCC.US,D,20130207,000000,6.99012,6.99012,6.90176,6.95999,2845186.9382605,0
+ARCC.US,D,20130208,000000,6.97371,7.00114,6.95498,6.98427,2490924.9266575,0
+ARCC.US,D,20130211,000000,7.00114,7.02257,6.97083,6.99531,2092016.9227754,0
+ARCC.US,D,20130212,000000,7.00337,7.06808,6.99531,7.06808,2636004.4462406,0
+ARCC.US,D,20130213,000000,7.087,7.10832,7.04221,7.10256,3162342.8340288,0
+ARCC.US,D,20130214,000000,7.07976,7.1441,7.06205,7.13576,2770790.2546779,0
+ARCC.US,D,20130215,000000,7.15161,7.17172,7.10256,7.10256,4808419.7511016,0
+ARCC.US,D,20130219,000000,7.09061,7.17478,7.07976,7.15161,4621388.7473021,0
+ARCC.US,D,20130220,000000,7.12528,7.15607,7.06001,7.06808,3679078.9356786,0
+ARCC.US,D,20130221,000000,7.07976,7.10627,7.00114,7.03137,4093820.6800938,0
+ARCC.US,D,20130222,000000,7.03646,7.10256,7.02756,7.09867,4337519.4105032,0
+ARCC.US,D,20130225,000000,7.11787,7.15607,7.02257,7.02257,5289798.2547587,0
+ARCC.US,D,20130226,000000,7.06001,7.087,6.97083,7.04073,4106151.9916118,0
+ARCC.US,D,20130227,000000,7.06001,7.23051,7.06001,7.15968,5904154.7223724,0
+ARCC.US,D,20130228,000000,7.16969,7.19129,7.0525,7.18165,6466738.4504013,0
+ARCC.US,D,20130301,000000,7.17172,7.2102,7.09515,7.16514,4316478.9484254,0
+ARCC.US,D,20130304,000000,7.02257,7.11787,7.01876,7.10256,6351245.6648656,0
+ARCC.US,D,20130305,000000,7.14938,7.17172,7.04889,7.15161,6645470.1967813,0
+ARCC.US,D,20130306,000000,7.17859,7.24237,7.14938,7.19129,6070485.0439341,0
+ARCC.US,D,20130307,000000,7.21771,7.21771,7.0525,7.11787,7880370.361091,0
+ARCC.US,D,20130308,000000,7.12528,7.1441,7.0717,7.10988,8680829.1009422,0
+ARCC.US,D,20130311,000000,7.13363,7.2102,7.10988,7.19129,6982512.3818382,0
+ARCC.US,D,20130312,000000,7.20037,7.23051,7.11787,7.15968,4941065.4858815,0
+ARCC.US,D,20130313,000000,7.12908,7.2114,7.12445,7.15968,4427763.8572788,0
+ARCC.US,D,20130314,000000,7.20112,7.2573,7.17618,7.22503,4542896.3683176,0
+ARCC.US,D,20130315,000000,7.20936,7.22503,7.12908,7.19129,5412299.1343228,0
+ARCC.US,D,20130318,000000,7.14039,7.18369,7.12009,7.1441,3145376.4940297,0
+ARCC.US,D,20130319,000000,7.15968,7.19129,7.0284,7.07744,4275801.3689416,0
+ARCC.US,D,20130320,000000,7.09302,7.10914,7.05472,7.06502,2823073.2033557,0
+ARCC.US,D,20130321,000000,7.06502,7.0996,7.03276,7.05779,3248876.6692209,0
+ARCC.US,D,20130322,000000,7.09821,7.13363,7.0284,7.12908,2788223.6571234,0
+ARCC.US,D,20130325,000000,7.1047,7.15161,7.04602,7.06502,2542334.1557472,0
+ARCC.US,D,20130326,000000,7.06502,7.15838,7.04017,7.14039,3812535.8274093,0
+ARCC.US,D,20130327,000000,7.12908,7.12908,7.06502,7.08421,3021212.3112501,0
+ARCC.US,D,20130328,000000,7.15968,7.18369,7.09821,7.16969,3607522.38009,0
+ARCC.US,D,20130401,000000,7.16969,7.23106,7.08421,7.10914,3103519.9324354,0
+ARCC.US,D,20130402,000000,7.11721,7.15607,7.10914,7.14039,3628620.0114741,0
+ARCC.US,D,20130403,000000,6.96712,6.97621,6.77958,6.8988,54814340.843867,0
+ARCC.US,D,20130404,000000,6.8988,6.94561,6.88118,6.94255,7529965.6596689,0
+ARCC.US,D,20130405,000000,6.86302,6.95424,6.84716,6.94561,5149736.6901426,0
+ARCC.US,D,20130408,000000,6.93634,6.97083,6.91178,6.96712,5559967.4526851,0
+ARCC.US,D,20130409,000000,6.97083,6.98511,6.92976,6.97083,5653769.3404498,0
+ARCC.US,D,20130410,000000,6.9637,6.99104,6.95072,6.99104,5903506.4440115,0
+ARCC.US,D,20130411,000000,6.97621,6.98511,6.88397,6.88674,6642442.3808759,0
+ARCC.US,D,20130412,000000,6.86941,6.92336,6.80358,6.86302,9005461.2318516,0
+ARCC.US,D,20130415,000000,6.85078,6.86302,6.66944,6.68205,8477220.0769607,0
+ARCC.US,D,20130416,000000,6.73823,6.82093,6.73823,6.80702,7160080.2474337,0
+ARCC.US,D,20130417,000000,6.7718,6.78875,6.69252,6.69252,4665420.9785372,0
+ARCC.US,D,20130418,000000,6.69753,6.7718,6.69252,6.70578,4831910.9426901,0
+ARCC.US,D,20130419,000000,6.70031,6.76891,6.68984,6.7437,4424085.60568,0
+ARCC.US,D,20130422,000000,6.80702,6.94069,6.78375,6.89453,11867553.02614,0
+ARCC.US,D,20130423,000000,6.94069,6.96712,6.90825,6.94561,6689072.0402194,0
+ARCC.US,D,20130424,000000,6.99966,7.02682,6.94561,7.00114,6500278.4959178,0
+ARCC.US,D,20130425,000000,7.02377,7.04221,6.97621,7.03276,5866631.1627345,0
+ARCC.US,D,20130426,000000,7.04221,7.13363,7.02682,7.0894,6597234.4035284,0
+ARCC.US,D,20130429,000000,7.09821,7.14855,7.07392,7.13363,5667365.9273712,0
+ARCC.US,D,20130430,000000,7.14855,7.20936,7.1441,7.19129,9848812.0528089,0
+ARCC.US,D,20130501,000000,7.19129,7.20408,7.05779,7.0894,6071385.730176,0
+ARCC.US,D,20130502,000000,7.09821,7.2114,7.0894,7.20936,4889662.7287888,0
+ARCC.US,D,20130503,000000,7.23931,7.27686,7.13734,7.17618,5822035.8677649,0
+ARCC.US,D,20130506,000000,7.25433,7.25433,7.14039,7.18369,3696205.996935,0
+ARCC.US,D,20130507,000000,7.18822,7.20936,7.12009,7.12908,6616215.6919105,0
+ARCC.US,D,20130508,000000,7.12908,7.22873,7.11277,7.17924,5603818.4680058,0
+ARCC.US,D,20130509,000000,7.17924,7.20936,7.10914,7.11721,4507928.168808,0
+ARCC.US,D,20130510,000000,7.12908,7.16514,7.11721,7.15161,5230488.8747279,0
+ARCC.US,D,20130513,000000,7.17618,7.18369,7.11277,7.12908,3530473.256425,0
+ARCC.US,D,20130514,000000,7.12908,7.20936,7.12908,7.15607,4254755.5135331,0
+ARCC.US,D,20130515,000000,7.13363,7.14855,7.08338,7.12908,4960681.0299645,0
+ARCC.US,D,20130516,000000,7.12009,7.18822,7.08421,7.1441,4577962.7264477,0
+ARCC.US,D,20130517,000000,7.14855,7.19722,7.13734,7.15161,4042601.2962479,0
+ARCC.US,D,20130520,000000,7.13734,7.2114,7.13121,7.2114,4334067.6787976,0
+ARCC.US,D,20130521,000000,7.22503,7.25582,7.17266,7.23561,4286069.1920995,0
+ARCC.US,D,20130522,000000,7.22503,7.28659,7.1047,7.12009,6053167.0587675,0
+ARCC.US,D,20130523,000000,7.05037,7.08421,6.99104,7.04602,5664040.3996062,0
+ARCC.US,D,20130524,000000,7.03776,7.10182,6.99966,7.08783,4110259.5523415,0
+ARCC.US,D,20130528,000000,7.12908,7.18369,7.0196,7.03776,3861155.6258144,0
+ARCC.US,D,20130529,000000,6.93634,7.0284,6.83576,6.91901,8159560.4440966,0
+ARCC.US,D,20130530,000000,6.94561,6.98511,6.89453,6.89453,4362844.3345602,0
+ARCC.US,D,20130531,000000,6.91039,6.92976,6.79023,6.79497,4873365.1618077,0
+ARCC.US,D,20130603,000000,6.79293,6.82093,6.69252,6.76475,7558520.1102032,0
+ARCC.US,D,20130604,000000,6.75223,6.7718,6.63736,6.64904,6733489.355273,0
+ARCC.US,D,20130605,000000,6.65359,6.69252,6.58675,6.59083,5160100.5145885,0
+ARCC.US,D,20130606,000000,6.595,6.71293,6.58193,6.71014,8375715.4341617,0
+ARCC.US,D,20130607,000000,6.76891,6.78375,6.68205,6.70031,7891912.0889815,0
+ARCC.US,D,20130610,000000,6.68844,6.77615,6.68567,6.73406,5778538.6549441,0
+ARCC.US,D,20130611,000000,6.70578,6.75649,6.623,6.66944,8243939.1043051,0
+ARCC.US,D,20130612,000000,6.75491,6.78746,6.60501,6.67371,9909095.4683805,0
+ARCC.US,D,20130613,000000,6.74259,6.84373,6.71431,6.82778,7931041.7825286,0
+ARCC.US,D,20130614,000000,6.83131,6.87006,6.78746,6.86014,5137031.0814676,0
+ARCC.US,D,20130617,000000,6.88823,6.93347,6.82036,6.82362,4883999.7314593,0
+ARCC.US,D,20130618,000000,6.83131,6.89954,6.82778,6.88452,3936128.3171254,0
+ARCC.US,D,20130619,000000,6.88118,6.88452,6.75788,6.76705,5346437.9360484,0
+ARCC.US,D,20130620,000000,6.74259,6.74259,6.63254,6.66128,7693555.0905231,0
+ARCC.US,D,20130621,000000,6.67778,6.71088,6.60501,6.65025,5937453.1466696,0
+ARCC.US,D,20130624,000000,6.62438,6.71088,6.54429,6.65312,8386965.9221896,0
+ARCC.US,D,20130625,000000,6.74259,6.83131,6.70179,6.79636,5259510.3877085,0
+ARCC.US,D,20130626,000000,6.87006,6.90974,6.82778,6.87599,4111081.4959539,0
+ARCC.US,D,20130627,000000,6.90974,6.96657,6.88452,6.94506,4593304.5952127,0
+ARCC.US,D,20130628,000000,6.97371,7.00337,6.92049,6.97,5495794.3669479,0
+ARCC.US,D,20130701,000000,6.98937,7.04666,6.97,7.02377,3634448.0447257,0
+ARCC.US,D,20130702,000000,7.04221,7.07299,6.92689,6.98937,3130703.3982828,0
+ARCC.US,D,20130703,000000,6.98427,7.00773,6.93913,6.97371,1842289.527209,0
+ARCC.US,D,20130705,000000,6.97371,7.0284,6.86302,6.95794,3774680.0385948,0
+ARCC.US,D,20130708,000000,6.95794,7.02377,6.92049,6.99902,2991681.6678429,0
+ARCC.US,D,20130709,000000,6.99902,7.06131,6.96276,7.0386,2633291.6008532,0
+ARCC.US,D,20130710,000000,7.05176,7.0754,7.01737,7.06642,2913565.7433476,0
+ARCC.US,D,20130711,000000,7.11564,7.14243,7.0754,7.13956,3210352.1073884,0
+ARCC.US,D,20130712,000000,7.14781,7.14781,7.09515,7.13956,1909802.1633713,0
+ARCC.US,D,20130715,000000,7.14243,7.14243,7.05835,7.10322,5504850.8480104,0
+ARCC.US,D,20130716,000000,7.0717,7.09515,7.02377,7.0717,6023627.7860311,0
+ARCC.US,D,20130717,000000,7.05835,7.10322,7.05472,7.087,4201692.6892233,0
+ARCC.US,D,20130718,000000,7.09867,7.17701,7.09061,7.14243,4236485.0661491,0
+ARCC.US,D,20130719,000000,7.16885,7.16885,7.06642,7.13215,3857914.2340097,0
+ARCC.US,D,20130722,000000,7.1276,7.15439,7.09867,7.13215,3096208.7332165,0
+ARCC.US,D,20130723,000000,7.1644,7.16793,7.11564,7.14243,3604156.9416772,0
+ARCC.US,D,20130724,000000,7.1709,7.1709,7.09061,7.13668,3374036.4608645,0
+ARCC.US,D,20130725,000000,7.10627,7.14243,7.09867,7.1276,2619764.0485659,0
+ARCC.US,D,20130726,000000,7.13215,7.1644,7.09515,7.15078,2294075.9034881,0
+ARCC.US,D,20130729,000000,7.15894,7.22058,7.14243,7.17618,3439334.5954044,0
+ARCC.US,D,20130730,000000,7.22957,7.2611,7.18822,7.19722,2894082.8752021,0
+ARCC.US,D,20130731,000000,7.22058,7.23996,7.15078,7.20408,3378368.3841549,0
+ARCC.US,D,20130801,000000,7.23699,7.30235,7.17859,7.28427,5087266.8182689,0
+ARCC.US,D,20130802,000000,7.30977,7.34954,7.27742,7.34185,4145895.4462029,0
+ARCC.US,D,20130805,000000,7.33888,7.33888,7.26861,7.28427,2482398.0706787,0
+ARCC.US,D,20130806,000000,7.29326,7.34954,7.15894,7.22587,3800135.4812571,0
+ARCC.US,D,20130807,000000,7.17618,7.17618,6.97371,6.99902,6161357.2744137,0
+ARCC.US,D,20130808,000000,7.06642,7.07819,6.92689,6.9813,5324963.8501752,0
+ARCC.US,D,20130809,000000,6.97,7.0196,6.95794,7.00337,2865323.4780978,0
+ARCC.US,D,20130812,000000,6.99902,7.02377,6.96657,6.975,2292045.8537786,0
+ARCC.US,D,20130813,000000,7.00337,7.0196,6.94506,6.99531,2495785.3963654,0
+ARCC.US,D,20130814,000000,6.98427,7.0386,6.97371,6.99531,2523345.3167019,0
+ARCC.US,D,20130815,000000,6.975,6.99902,6.91039,6.95794,2839788.2141398,0
+ARCC.US,D,20130816,000000,6.96657,6.99902,6.93913,6.94136,1811484.9790692,0
+ARCC.US,D,20130819,000000,6.93913,6.94691,6.88452,6.89954,3049036.5047954,0
+ARCC.US,D,20130820,000000,6.96276,7.087,6.90399,7.07902,4353375.8030255,0
+ARCC.US,D,20130821,000000,7.06642,7.11193,7.02682,7.05835,4740440.0524929,0
+ARCC.US,D,20130822,000000,7.09515,7.1644,7.06131,7.15439,2684153.9462007,0
+ARCC.US,D,20130823,000000,7.15439,7.18822,7.11193,7.1709,2506275.4247518,0
+ARCC.US,D,20130826,000000,7.15439,7.17618,7.11861,7.14243,3365769.5634297,0
+ARCC.US,D,20130827,000000,7.11193,7.1644,7.06131,7.15439,4372061.5368803,0
+ARCC.US,D,20130828,000000,7.11861,7.15439,7.08255,7.11277,2760663.7367868,0
+ARCC.US,D,20130829,000000,7.10322,7.22957,7.10322,7.20112,3362618.7795822,0
+ARCC.US,D,20130830,000000,7.20112,7.20112,7.11861,7.12306,2707583.6538184,0
+ARCC.US,D,20130903,000000,7.13808,7.21521,7.05472,7.10914,3044316.2616879,0
+ARCC.US,D,20130904,000000,7.10914,7.15838,7.0806,7.12982,3006314.8529422,0
+ARCC.US,D,20130905,000000,7.09663,7.15309,7.02682,7.11277,2726220.8476961,0
+ARCC.US,D,20130906,000000,7.15309,7.15309,7.0717,7.11277,3367577.4079104,0
+ARCC.US,D,20130909,000000,7.13215,7.14781,7.09867,7.14781,2839231.6224022,0
+ARCC.US,D,20130910,000000,7.1709,7.19129,7.15078,7.18674,2589593.756127,0
+ARCC.US,D,20130911,000000,7.1709,7.24459,7.14781,7.22587,4951563.064931,0
+ARCC.US,D,20130912,000000,7.23699,7.28585,7.20037,7.20037,3156403.6981629,0
+ARCC.US,D,20130913,000000,7.20936,7.22058,7.16348,7.16793,2205277.9480301,0
+ARCC.US,D,20130916,000000,7.20408,7.25433,7.18304,7.20408,3035831.4736893,0
+ARCC.US,D,20130917,000000,7.20408,7.23699,7.17794,7.22058,2270128.4361145,0
+ARCC.US,D,20130918,000000,7.22957,7.38208,7.18674,7.35807,6372611.8841231,0
+ARCC.US,D,20130919,000000,7.34722,7.40665,7.30013,7.30013,5489146.5474162,0
+ARCC.US,D,20130920,000000,7.30309,7.34722,7.15838,7.22587,5426423.1889955,0
+ARCC.US,D,20130923,000000,7.18674,7.22587,7.1709,7.21521,2898375.9665109,0
+ARCC.US,D,20130924,000000,7.23245,7.26472,7.18674,7.22058,2567308.5133031,0
+ARCC.US,D,20130925,000000,7.2573,7.34046,7.22587,7.26861,4251432.1431004,0
+ARCC.US,D,20130926,000000,7.06808,7.1709,7.06205,7.16793,23382341.229304,0
+ARCC.US,D,20130927,000000,7.14113,7.17794,7.0284,7.15838,8303496.5775522,0
+ARCC.US,D,20130930,000000,7.15078,7.18304,7.10377,7.15838,5487991.2959611,0
+ARCC.US,D,20131001,000000,7.13363,7.2114,7.11721,7.20037,4271359.421703,0
+ARCC.US,D,20131002,000000,7.15309,7.22587,7.12982,7.1709,5107561.9220314,0
+ARCC.US,D,20131003,000000,7.13808,7.18304,7.10914,7.12083,3356900.7702787,0
+ARCC.US,D,20131004,000000,7.12083,7.16348,7.10025,7.14558,2331089.2540331,0
+ARCC.US,D,20131007,000000,7.12445,7.12445,7.0767,7.10377,2491712.3529529,0
+ARCC.US,D,20131008,000000,7.08338,7.11277,7.05909,7.06205,3303514.3461214,0
+ARCC.US,D,20131009,000000,7.0806,7.11277,7.02682,7.06808,3403032.0858574,0
+ARCC.US,D,20131010,000000,7.08338,7.14113,7.08338,7.13808,3074715.2313524,0
+ARCC.US,D,20131011,000000,7.05176,7.17794,7.05176,7.17794,4004596.6515035,0
+ARCC.US,D,20131014,000000,7.15309,7.16793,7.10914,7.15309,1943968.9139255,0
+ARCC.US,D,20131015,000000,7.14558,7.15078,7.05909,7.06808,3073270.8973669,0
+ARCC.US,D,20131016,000000,7.0806,7.13808,7.0806,7.11277,2633488.9967601,0
+ARCC.US,D,20131017,000000,7.11277,7.21521,7.08338,7.20408,3706161.0069071,0
+ARCC.US,D,20131018,000000,7.22587,7.23245,7.19658,7.20408,2540497.1872801,0
+ARCC.US,D,20131021,000000,7.20408,7.22058,7.17794,7.20408,2076265.1608704,0
+ARCC.US,D,20131022,000000,7.21521,7.24089,7.17794,7.17794,2552093.9271447,0
+ARCC.US,D,20131023,000000,7.18304,7.26861,7.16348,7.26267,3627478.7826789,0
+ARCC.US,D,20131024,000000,7.28585,7.30754,7.26267,7.26861,2149928.3514654,0
+ARCC.US,D,20131025,000000,7.30013,7.30013,7.26472,7.28204,2623272.9495779,0
+ARCC.US,D,20131028,000000,7.28965,7.30754,7.26267,7.28585,3431626.4470394,0
+ARCC.US,D,20131029,000000,7.30754,7.32711,7.26267,7.27907,3835019.5448065,0
+ARCC.US,D,20131030,000000,7.2573,7.28585,7.22058,7.22058,2554996.6177757,0
+ARCC.US,D,20131031,000000,7.22587,7.24459,7.18674,7.19129,2278220.5896317,0
+ARCC.US,D,20131101,000000,7.18304,7.20408,7.13808,7.16793,3423316.4029583,0
+ARCC.US,D,20131104,000000,7.17794,7.20408,7.11277,7.14243,4059791.9988077,0
+ARCC.US,D,20131105,000000,7.24459,7.38598,7.18304,7.25433,6966440.2560842,0
+ARCC.US,D,20131106,000000,7.30309,7.34722,7.28585,7.31506,3156420.9568214,0
+ARCC.US,D,20131107,000000,7.30754,7.3196,7.20936,7.20936,3201828.487408,0
+ARCC.US,D,20131108,000000,7.18674,7.27907,7.14558,7.27907,3553028.1657885,0
+ARCC.US,D,20131111,000000,7.27455,7.28965,7.22957,7.2573,2116993.4376636,0
+ARCC.US,D,20131112,000000,7.27907,7.33332,7.2573,7.3196,2914394.158957,0
+ARCC.US,D,20131113,000000,7.27907,7.34352,7.26267,7.33646,2257654.7406636,0
+ARCC.US,D,20131114,000000,7.3196,7.41517,7.3196,7.40665,3204972.7992586,0
+ARCC.US,D,20131115,000000,7.42686,7.43214,7.39515,7.42686,2493639.9293772,0
+ARCC.US,D,20131118,000000,7.43214,7.47849,7.41517,7.4594,4445028.9878035,0
+ARCC.US,D,20131119,000000,7.45301,7.45301,7.37818,7.42296,2954196.9401867,0
+ARCC.US,D,20131120,000000,7.46459,7.51104,7.42686,7.43595,4358801.4938002,0
+ARCC.US,D,20131121,000000,7.45606,7.53023,7.43214,7.50622,2753778.6107004,0
+ARCC.US,D,20131122,000000,7.51104,7.57186,7.47386,7.55915,4532979.1116611,0
+ARCC.US,D,20131125,000000,7.56397,7.5941,7.53857,7.55285,2225049.8987061,0
+ARCC.US,D,20131126,000000,7.55285,7.56397,7.47386,7.51104,3246753.854222,0
+ARCC.US,D,20131127,000000,7.50622,7.55693,7.49778,7.55285,1830619.4380459,0
+ARCC.US,D,20131129,000000,7.55693,7.61468,7.54728,7.60912,1689120.011441,0
+ARCC.US,D,20131202,000000,7.61468,7.62905,7.52244,7.52633,2998215.1487618,0
+ARCC.US,D,20131203,000000,7.51947,7.53857,7.46459,7.48924,3002871.7505658,0
+ARCC.US,D,20131204,000000,7.51947,7.5357,7.46849,7.53023,3162696.6365287,0
+ARCC.US,D,20131205,000000,7.53857,7.5941,7.52633,7.5357,5494511.8328861,0
+ARCC.US,D,20131206,000000,7.58844,7.61783,7.55915,7.56397,4338026.3835973,0
+ARCC.US,D,20131209,000000,7.57186,7.6234,7.55693,7.57186,4103487.6862016,0
+ARCC.US,D,20131210,000000,7.2941,7.38208,7.28965,7.34722,43468405.962408,0
+ARCC.US,D,20131211,000000,7.36512,7.38598,7.31506,7.33332,12298641.95618,0
+ARCC.US,D,20131212,000000,7.33646,7.37902,7.30754,7.34815,7587504.9485345,0
+ARCC.US,D,20131213,000000,7.36901,7.39589,7.31877,7.36901,5914462.4561781,0
+ARCC.US,D,20131216,000000,7.37902,7.40284,7.33332,7.33517,4159076.7466535,0
+ARCC.US,D,20131217,000000,7.32711,7.38421,7.31061,7.36901,6125156.1594855,0
+ARCC.US,D,20131218,000000,7.38811,7.46774,7.36901,7.43529,5459378.5974542,0
+ARCC.US,D,20131219,000000,7.41369,7.44151,7.40284,7.40906,4107554.2576172,0
+ARCC.US,D,20131220,000000,7.41759,7.46774,7.40906,7.46311,6933710.2888525,0
+ARCC.US,D,20131223,000000,7.47312,7.49472,7.42899,7.45458,3215762.696837,0
+ARCC.US,D,20131224,000000,7.44753,7.45458,7.41369,7.45458,1843066.1668429,0
+ARCC.US,D,20131226,000000,7.46774,7.51104,7.44753,7.45847,3197600.1160687,0
+ARCC.US,D,20131227,000000,7.45217,7.48081,7.43919,7.45217,1976125.0307613,0
+ARCC.US,D,20131230,000000,7.43919,7.50622,7.42454,7.50622,4021536.0248485,0
+ARCC.US,D,20131231,000000,7.52633,7.57352,7.51947,7.5395,4229163.0802687,0
+ARCC.US,D,20140102,000000,7.5395,7.54895,7.47312,7.48081,3405054.5849036,0
+ARCC.US,D,20140103,000000,7.49778,7.51391,7.42899,7.46311,3576408.2547629,0
+ARCC.US,D,20140106,000000,7.49472,7.52318,7.47312,7.51391,3706203.0748873,0
+ARCC.US,D,20140107,000000,7.59874,7.59874,7.48081,7.49778,2346125.8602755,0
+ARCC.US,D,20140108,000000,7.48081,7.51391,7.45217,7.49778,3113011.1159594,0
+ARCC.US,D,20140109,000000,7.57352,7.57352,7.48388,7.50622,4807265.5783126,0
+ARCC.US,D,20140110,000000,7.51391,7.56073,7.50075,7.54895,3985005.9167423,0
+ARCC.US,D,20140113,000000,7.53098,7.61709,7.52633,7.60671,6367597.1651547,0
+ARCC.US,D,20140114,000000,7.60671,7.60671,7.55748,7.57352,3980760.2867443,0
+ARCC.US,D,20140115,000000,7.57352,7.63684,7.56073,7.63294,3207521.6873899,0
+ARCC.US,D,20140116,000000,7.61709,7.63684,7.59494,7.61162,3612653.5950036,0
+ARCC.US,D,20140117,000000,7.61709,7.62591,7.58614,7.62183,2797911.1578882,0
+ARCC.US,D,20140121,000000,7.63684,7.6805,7.59494,7.61709,5145220.314939,0
+ARCC.US,D,20140122,000000,7.63684,7.63684,7.58614,7.60671,4333567.1777002,0
+ARCC.US,D,20140123,000000,7.59494,7.63294,7.5395,7.62183,3804713.3404316,0
+ARCC.US,D,20140124,000000,7.59874,7.62183,7.51391,7.52633,6021698.0522744,0
+ARCC.US,D,20140127,000000,7.53098,7.54895,7.42899,7.49778,3909593.1296388,0
+ARCC.US,D,20140128,000000,7.49778,7.53691,7.48833,7.52633,2333875.4487192,0
+ARCC.US,D,20140129,000000,7.48388,7.52633,7.44753,7.45458,2887240.895762,0
+ARCC.US,D,20140130,000000,7.51947,7.55359,7.51391,7.5395,2726984.543336,0
+ARCC.US,D,20140131,000000,7.48833,7.56073,7.46774,7.51391,4339458.8522552,0
+ARCC.US,D,20140203,000000,7.51947,7.57352,7.48833,7.51104,6924660.2797869,0
+ARCC.US,D,20140204,000000,7.51391,7.59494,7.51104,7.57186,4515688.0931486,0
+ARCC.US,D,20140205,000000,7.57352,7.57815,7.49778,7.5395,3080016.8755189,0
+ARCC.US,D,20140206,000000,7.58614,7.63684,7.56629,7.62591,3346867.0176771,0
+ARCC.US,D,20140207,000000,7.62822,7.65919,7.62822,7.63294,2953334.0072603,0
+ARCC.US,D,20140210,000000,7.63294,7.6805,7.62591,7.67105,3816072.7737414,0
+ARCC.US,D,20140211,000000,7.66224,7.73751,7.64333,7.71777,3691964.6816018,0
+ARCC.US,D,20140212,000000,7.72426,7.7645,7.71777,7.73529,2632771.6837651,0
+ARCC.US,D,20140213,000000,7.69404,7.828,7.68764,7.81326,4132528.6151731,0
+ARCC.US,D,20140214,000000,7.78897,7.8484,7.78313,7.81326,4131192.1478033,0
+ARCC.US,D,20140218,000000,7.80853,7.87121,7.77266,7.85248,3658240.1841724,0
+ARCC.US,D,20140219,000000,7.8484,7.87121,7.78897,7.78897,3062737.7223341,0
+ARCC.US,D,20140220,000000,7.80362,7.85739,7.76042,7.8419,3341431.6189071,0
+ARCC.US,D,20140221,000000,7.87863,7.89652,7.81326,7.83208,2701971.3537985,0
+ARCC.US,D,20140224,000000,7.8419,7.9055,7.828,7.84682,2921245.8463925,0
+ARCC.US,D,20140225,000000,7.79695,7.80853,7.68292,7.73529,6247673.2190419,0
+ARCC.US,D,20140226,000000,7.77266,7.81326,7.63684,7.63684,5394723.3479446,0
+ARCC.US,D,20140227,000000,7.63684,7.68764,7.59874,7.66224,5913857.3244635,0
+ARCC.US,D,20140228,000000,7.69404,7.73131,7.62183,7.65121,5112141.9385382,0
+ARCC.US,D,20140303,000000,7.63294,7.64657,7.51947,7.63684,5187708.9749021,0
+ARCC.US,D,20140304,000000,7.67105,7.68292,7.56555,7.58614,6714873.7347185,0
+ARCC.US,D,20140305,000000,7.59874,7.61709,7.47767,7.58297,9248155.7240678,0
+ARCC.US,D,20140306,000000,7.57352,7.65435,7.5395,7.62183,6814943.7515272,0
+ARCC.US,D,20140307,000000,7.64657,7.65435,7.54403,7.56555,6246983.9513669,0
+ARCC.US,D,20140310,000000,7.59874,7.62183,7.54895,7.59234,6451569.1682216,0
+ARCC.US,D,20140311,000000,7.62591,7.62591,7.49472,7.52633,7520165.9776237,0
+ARCC.US,D,20140312,000000,7.52318,7.6044,7.50075,7.58779,4985518.3969183,0
+ARCC.US,D,20140313,000000,7.59326,7.64471,7.52318,7.55433,5004508.3146297,0
+ARCC.US,D,20140314,000000,7.55748,7.56629,7.51326,7.55748,4373516.6575274,0
+ARCC.US,D,20140317,000000,7.57102,7.61858,7.51947,7.56629,4443482.1805329,0
+ARCC.US,D,20140318,000000,7.54895,7.62822,7.54497,7.57102,5383796.4597641,0
+ARCC.US,D,20140319,000000,7.57815,7.60115,7.51326,7.54895,5202127.5054359,0
+ARCC.US,D,20140320,000000,7.54895,7.61468,7.52318,7.59326,3746561.3691883,0
+ARCC.US,D,20140321,000000,7.60986,7.60986,7.48767,7.57815,12251156.914573,0
+ARCC.US,D,20140324,000000,7.57815,7.63053,7.53691,7.60986,5221167.0417906,0
+ARCC.US,D,20140325,000000,7.60986,7.66401,7.60115,7.63053,4095376.1166936,0
+ARCC.US,D,20140326,000000,7.68292,7.69803,7.56239,7.56239,4446526.1764307,0
+ARCC.US,D,20140327,000000,7.55748,7.60986,7.54895,7.60986,3830688.7001821,0
+ARCC.US,D,20140328,000000,7.61858,7.68292,7.59642,7.62423,5030534.3716896,0
+ARCC.US,D,20140331,000000,7.68292,7.70674,7.63461,7.66224,4829753.6103742,0
+ARCC.US,D,20140401,000000,7.66224,7.69321,7.63053,7.6805,4264588.6342293,0
+ARCC.US,D,20140402,000000,7.70118,7.71295,7.63053,7.64471,4831886.1333686,0
+ARCC.US,D,20140403,000000,7.66224,7.66623,7.58779,7.62729,4917234.5144531,0
+ARCC.US,D,20140404,000000,7.73529,7.73529,7.62729,7.63461,4968581.1809055,0
+ARCC.US,D,20140407,000000,7.61941,7.67105,7.59326,7.65205,6063719.6497911,0
+ARCC.US,D,20140408,000000,7.66224,7.67105,7.56629,7.59642,4686152.9420937,0
+ARCC.US,D,20140409,000000,7.6044,7.63999,7.58614,7.59326,3703301.4629223,0
+ARCC.US,D,20140410,000000,7.58455,7.61468,7.51326,7.51947,3847551.4882299,0
+ARCC.US,D,20140411,000000,7.50075,7.54015,7.46607,7.48767,3237100.8707742,0
+ARCC.US,D,20140414,000000,7.49778,7.51011,7.46607,7.50075,3426374.4215161,0
+ARCC.US,D,20140415,000000,7.51326,7.53098,7.4708,7.50075,3524402.5232878,0
+ARCC.US,D,20140416,000000,7.54015,7.54497,7.49778,7.54497,2595124.077519,0
+ARCC.US,D,20140417,000000,7.54015,7.54497,7.48165,7.49778,2465850.2531489,0
+ARCC.US,D,20140421,000000,7.49778,7.51947,7.47849,7.49778,3051749.3501827,0
+ARCC.US,D,20140422,000000,7.51947,7.52633,7.48313,7.51011,3505495.6628707,0
+ARCC.US,D,20140423,000000,7.50538,7.53098,7.48313,7.51947,2991600.7678809,0
+ARCC.US,D,20140424,000000,7.54015,7.54895,7.48313,7.49778,4249220.8774764,0
+ARCC.US,D,20140425,000000,7.48767,7.52318,7.4708,7.51011,3185683.0123553,0
+ARCC.US,D,20140428,000000,7.51011,7.51947,7.42214,7.43678,3691677.7564039,0
+ARCC.US,D,20140429,000000,7.42686,7.43678,7.40517,7.41898,4031277.4589213,0
+ARCC.US,D,20140430,000000,7.41898,7.51947,7.40517,7.46607,5763903.3125125,0
+ARCC.US,D,20140501,000000,7.50075,7.51947,7.44994,7.49315,3068407.1916605,0
+ARCC.US,D,20140502,000000,7.50538,7.57102,7.4708,7.47619,4627039.8793037,0
+ARCC.US,D,20140505,000000,7.45375,7.54895,7.41063,7.54497,5419930.6973906,0
+ARCC.US,D,20140506,000000,7.53098,7.54497,7.28352,7.33646,9562220.1626273,0
+ARCC.US,D,20140507,000000,7.29707,7.35955,7.27991,7.28352,6981133.8464883,0
+ARCC.US,D,20140508,000000,7.28724,7.30235,7.20936,7.22428,7126125.9941125,0
+ARCC.US,D,20140509,000000,7.21771,7.25433,7.1709,7.17859,8229915.3655851,0
+ARCC.US,D,20140512,000000,7.17478,7.23561,7.1709,7.19806,7530495.2847525,0
+ARCC.US,D,20140513,000000,7.21771,7.24682,7.16264,7.17478,6812991.3657812,0
+ARCC.US,D,20140514,000000,7.24459,7.36985,7.21234,7.34352,5916664.0138066,0
+ARCC.US,D,20140515,000000,7.22873,7.36651,7.22873,7.33332,4280681.2546403,0
+ARCC.US,D,20140516,000000,7.33646,7.35343,7.28724,7.34046,3684542.3797688,0
+ARCC.US,D,20140519,000000,7.34046,7.39283,7.3144,7.39283,4107117.3978232,0
+ARCC.US,D,20140520,000000,7.43214,7.46153,7.37967,7.39979,4288079.825818,0
+ARCC.US,D,20140521,000000,7.39673,7.43678,7.36985,7.41898,3336841.8944048,0
+ARCC.US,D,20140522,000000,7.43983,7.4708,7.38421,7.39979,3675899.0278448,0
+ARCC.US,D,20140523,000000,7.42214,7.42686,7.38421,7.41898,3293802.036035,0
+ARCC.US,D,20140527,000000,7.45375,7.47997,7.39283,7.43678,3770042.8527816,0
+ARCC.US,D,20140528,000000,7.44448,7.48767,7.42296,7.45375,3792063.8223969,0
+ARCC.US,D,20140529,000000,7.48767,7.51632,7.43983,7.45755,3256596.6829137,0
+ARCC.US,D,20140530,000000,7.47997,7.50538,7.42214,7.49778,11076922.013654,0
+ARCC.US,D,20140602,000000,7.50538,7.52318,7.43214,7.46607,4090469.2643408,0
+ARCC.US,D,20140603,000000,7.43983,7.46153,7.39673,7.43983,4602895.0160234,0
+ARCC.US,D,20140604,000000,7.44448,7.45755,7.39283,7.44448,4613312.7737772,0
+ARCC.US,D,20140605,000000,7.39979,7.47619,7.39822,7.46607,3432461.3346458,0
+ARCC.US,D,20140606,000000,7.49778,7.51326,7.46153,7.50315,4350725.5202754,0
+ARCC.US,D,20140609,000000,7.51947,7.56239,7.50075,7.53098,3994466.8976139,0
+ARCC.US,D,20140610,000000,7.52318,7.54895,7.47619,7.48767,5785131.4625016,0
+ARCC.US,D,20140611,000000,7.48313,7.49861,7.45375,7.48313,3893350.5746319,0
+ARCC.US,D,20140612,000000,7.52402,7.58214,7.49315,7.57815,5362789.4363373,0
+ARCC.US,D,20140613,000000,7.5917,7.62905,7.54089,7.56397,4988362.8395769,0
+ARCC.US,D,20140616,000000,7.55831,7.59494,7.53765,7.57751,4193295.2731833,0
+ARCC.US,D,20140617,000000,7.57751,7.69404,7.57751,7.67021,7449256.62173,0
+ARCC.US,D,20140618,000000,7.68292,7.71379,7.59874,7.69803,5029742.6307296,0
+ARCC.US,D,20140619,000000,7.71379,7.72881,7.64871,7.70202,5180448.4729928,0
+ARCC.US,D,20140620,000000,7.69404,7.70202,7.62905,7.63461,5672862.8101123,0
+ARCC.US,D,20140623,000000,7.62729,7.65742,7.59874,7.65742,4848057.4964091,0
+ARCC.US,D,20140624,000000,7.66224,7.66224,7.5726,7.60365,5616013.8675879,0
+ARCC.US,D,20140625,000000,7.6131,7.66224,7.59494,7.6131,5426759.7328368,0
+ARCC.US,D,20140626,000000,7.6234,7.79621,7.6131,7.76682,8251063.6942786,0
+ARCC.US,D,20140627,000000,7.77173,7.9055,7.69404,7.85656,64813340.979182,0
+ARCC.US,D,20140630,000000,7.9258,7.96845,7.84107,7.94249,10732881.442564,0
+ARCC.US,D,20140701,000000,7.93572,7.97002,7.86221,7.87863,7258318.6891062,0
+ARCC.US,D,20140702,000000,7.88928,7.9551,7.8509,7.91358,5968630.9132999,0
+ARCC.US,D,20140703,000000,7.92089,7.93915,7.8484,7.8509,4488279.1860741,0
+ARCC.US,D,20140707,000000,7.84432,7.8941,7.81326,7.88344,8392853.2820799,0
+ARCC.US,D,20140708,000000,7.87863,7.88344,7.78313,7.82642,4097543.157005,0
+ARCC.US,D,20140709,000000,7.84107,7.8509,7.69803,7.70202,12055158.959002,0
+ARCC.US,D,20140710,000000,7.66539,7.69803,7.59874,7.6869,10768632.753705,0
+ARCC.US,D,20140711,000000,7.67021,7.69803,7.65742,7.67578,3024417.0284055,0
+ARCC.US,D,20140714,000000,7.6869,7.75216,7.68292,7.72018,3636264.5185357,0
+ARCC.US,D,20140715,000000,7.75216,7.77738,7.73279,7.73529,4032096.1665353,0
+ARCC.US,D,20140716,000000,7.55609,7.58214,7.52791,7.56712,41357023.746098,0
+ARCC.US,D,20140717,000000,7.56397,7.59494,7.55609,7.55831,8389275.3464338,0
+ARCC.US,D,20140718,000000,7.58614,7.6131,7.56397,7.5726,4440759.6271502,0
+ARCC.US,D,20140721,000000,7.58214,7.5917,7.56629,7.58614,3400893.0908661,0
+ARCC.US,D,20140722,000000,7.59494,7.6234,7.56397,7.56397,5744210.1044661,0
+ARCC.US,D,20140723,000000,7.58214,7.59874,7.55609,7.58214,7017291.8147702,0
+ARCC.US,D,20140724,000000,7.59494,7.62729,7.57751,7.61552,3365105.1050763,0
+ARCC.US,D,20140725,000000,7.6234,7.64871,7.61783,7.63916,2819228.8371685,0
+ARCC.US,D,20140728,000000,7.64871,7.64871,7.60365,7.62729,2492663.7365041,0
+ARCC.US,D,20140729,000000,7.61783,7.64333,7.5726,7.5726,3292820.4498312,0
+ARCC.US,D,20140730,000000,7.59494,7.60365,7.52179,7.54728,4167202.3388216,0
+ARCC.US,D,20140731,000000,7.51475,7.52402,7.42992,7.42992,5985124.7975217,0
+ARCC.US,D,20140801,000000,7.41843,7.47619,7.4021,7.43983,5193984.6546094,0
+ARCC.US,D,20140804,000000,7.44836,7.47997,7.42454,7.47006,3577563.5062181,0
+ARCC.US,D,20140805,000000,7.36122,7.36122,7.20936,7.29781,13459165.931564,0
+ARCC.US,D,20140806,000000,7.24375,7.37113,7.24375,7.36715,7951636.7554831,0
+ARCC.US,D,20140807,000000,7.37744,7.44308,7.3196,7.33424,5937246.0427671,0
+ARCC.US,D,20140808,000000,7.37744,7.39052,7.3144,7.39052,5077603.0481594,0
+ARCC.US,D,20140811,000000,7.4021,7.4606,7.4021,7.41369,2458233.7914074,0
+ARCC.US,D,20140812,000000,7.4021,7.43595,7.39896,7.42992,2862093.9516208,0
+ARCC.US,D,20140813,000000,7.42214,7.45301,7.36715,7.44308,2983232.4758273,0
+ARCC.US,D,20140814,000000,7.46533,7.47997,7.42214,7.46533,3694095.0472639,0
+ARCC.US,D,20140815,000000,7.47619,7.48767,7.43983,7.47619,3308944.3515608,0
+ARCC.US,D,20140818,000000,7.49315,7.54089,7.48767,7.52791,2639627.6858652,0
+ARCC.US,D,20140819,000000,7.52791,7.55609,7.49315,7.51104,3117293.4206066,0
+ARCC.US,D,20140820,000000,7.52791,7.56397,7.52402,7.55035,4506648.8707446,0
+ARCC.US,D,20140821,000000,7.55831,7.5726,7.53765,7.54089,3234256.4281156,0
+ARCC.US,D,20140822,000000,7.55035,7.5726,7.52791,7.53765,1792538.2080042,0
+ARCC.US,D,20140825,000000,7.55831,7.55831,7.51104,7.55609,3627787.2812002,0
+ARCC.US,D,20140826,000000,7.5726,7.5726,7.53486,7.54728,3151898.1096209,0
+ARCC.US,D,20140827,000000,7.5726,7.59494,7.54728,7.58614,3108943.4658777,0
+ARCC.US,D,20140828,000000,7.58614,7.60764,7.54728,7.60365,2673446.0272504,0
+ARCC.US,D,20140829,000000,7.60365,7.66539,7.5917,7.62729,3513601.839048,0
+ARCC.US,D,20140902,000000,7.63461,7.63461,7.58214,7.60764,2949235.0758599,0
+ARCC.US,D,20140903,000000,7.63461,7.63461,7.56712,7.57751,2622500.6246088,0
+ARCC.US,D,20140904,000000,7.59494,7.60365,7.55831,7.57751,3241974.284476,0
+ARCC.US,D,20140905,000000,7.58614,7.59494,7.55035,7.58214,2048489.5073022,0
+ARCC.US,D,20140908,000000,7.58214,7.60365,7.55035,7.575,2475973.5350417,0
+ARCC.US,D,20140909,000000,7.5726,7.60365,7.55748,7.60365,5290819.7516104,0
+ARCC.US,D,20140910,000000,7.59494,7.59874,7.57751,7.57751,4225161.2288226,0
+ARCC.US,D,20140911,000000,7.64083,7.64083,7.55831,7.58214,2885548.46856,0
+ARCC.US,D,20140912,000000,7.5726,7.59966,7.52633,7.54015,3288242.5906567,0
+ARCC.US,D,20140915,000000,7.54961,7.55831,7.43983,7.46849,4429253.495243,0
+ARCC.US,D,20140916,000000,7.43983,7.4962,7.39589,7.45152,3830138.5804415,0
+ARCC.US,D,20140917,000000,7.46311,7.54015,7.45152,7.50315,2551167.3529149,0
+ARCC.US,D,20140918,000000,7.51326,7.54561,7.45847,7.48165,5514883.5219458,0
+ARCC.US,D,20140919,000000,7.50315,7.51947,7.42214,7.43678,7347689.4162939,0
+ARCC.US,D,20140922,000000,7.43678,7.47619,7.37744,7.39896,4810063.6383263,0
+ARCC.US,D,20140923,000000,7.39052,7.4962,7.38208,7.39052,5574554.2551394,0
+ARCC.US,D,20140924,000000,7.37113,7.46849,7.36715,7.45847,7721418.11605,0
+ARCC.US,D,20140925,000000,7.47849,7.47849,7.32637,7.33332,5914697.6054006,0
+ARCC.US,D,20140926,000000,7.36344,7.38598,7.30448,7.36715,6603572.6458728,0
+ARCC.US,D,20140929,000000,7.34111,7.38208,7.28511,7.3551,7536849.7070893,0
+ARCC.US,D,20140930,000000,7.41453,7.42214,7.33517,7.34954,8311321.2218624,0
+ARCC.US,D,20141001,000000,7.3551,7.39896,7.30903,7.37113,8016332.9943068,0
+ARCC.US,D,20141002,000000,7.39589,7.41898,7.30142,7.34111,4499481.1341248,0
+ARCC.US,D,20141003,000000,7.36715,7.39052,7.32265,7.36344,10207740.374211,0
+ARCC.US,D,20141006,000000,7.37113,7.39896,7.33517,7.36715,2969383.481025,0
+ARCC.US,D,20141007,000000,7.34954,7.4098,7.32637,7.34111,5207020.3351286,0
+ARCC.US,D,20141008,000000,7.30903,7.38208,7.25053,7.34352,4621697.2458232,0
+ARCC.US,D,20141009,000000,7.33646,7.36344,7.23561,7.24459,5398770.5033694,0
+ARCC.US,D,20141010,000000,7.25822,7.26703,6.8709,7.02377,10333793.301434,0
+ARCC.US,D,20141013,000000,7.00273,7.10377,6.94691,6.95368,7893383.389621,0
+ARCC.US,D,20141014,000000,6.95925,7.03137,6.91975,7.00114,7730105.6932865,0
+ARCC.US,D,20141015,000000,6.92123,6.97287,6.67657,6.89453,11444412.78702,0
+ARCC.US,D,20141016,000000,6.82704,7.15078,6.79163,7.13734,11289389.044125,0
+ARCC.US,D,20141017,000000,7.19593,7.3144,7.1644,7.23561,6449325.5426129,0
+ARCC.US,D,20141020,000000,7.25053,7.30448,7.23106,7.28204,4261882.2608389,0
+ARCC.US,D,20141021,000000,7.30077,7.3144,7.25053,7.3144,7272880.6822391,0
+ARCC.US,D,20141022,000000,7.3144,7.3551,7.25822,7.26406,3873770.6265321,0
+ARCC.US,D,20141023,000000,7.30903,7.32265,7.23106,7.24459,4786341.6121798,0
+ARCC.US,D,20141024,000000,7.26406,7.28965,7.24459,7.27232,2310672.2609947,0
+ARCC.US,D,20141027,000000,7.23996,7.25053,7.20112,7.22587,3880489.6380302,0
+ARCC.US,D,20141028,000000,7.24459,7.25053,7.17266,7.22799,5232689.3536903,0
+ARCC.US,D,20141029,000000,7.23561,7.27742,7.19593,7.23561,3168804.0443151,0
+ARCC.US,D,20141030,000000,7.21679,7.25433,7.17701,7.23561,3278398.683299,0
+ARCC.US,D,20141031,000000,7.27232,7.28204,7.25053,7.27232,3426392.7588409,0
+ARCC.US,D,20141103,000000,7.25433,7.28511,7.22346,7.23996,3758723.3301197,0
+ARCC.US,D,20141104,000000,7.27742,7.28511,7.20936,7.23996,3921686.0559361,0
+ARCC.US,D,20141105,000000,7.30077,7.38598,7.26564,7.34111,4493901.1940895,0
+ARCC.US,D,20141106,000000,7.36715,7.39052,7.28204,7.33646,3279633.7560499,0
+ARCC.US,D,20141107,000000,7.41453,7.47849,7.36715,7.4098,5017275.4072756,0
+ARCC.US,D,20141110,000000,7.42214,7.45375,7.40284,7.42602,2181532.1912283,0
+ARCC.US,D,20141111,000000,7.42214,7.48165,7.39896,7.42602,4456775.662264,0
+ARCC.US,D,20141112,000000,7.42602,7.46311,7.41203,7.45847,2356748.5645994,0
+ARCC.US,D,20141113,000000,7.36048,7.47849,7.36048,7.43983,2684803.3032279,0
+ARCC.US,D,20141114,000000,7.44531,7.47849,7.41453,7.45152,3522954.9533039,0
+ARCC.US,D,20141117,000000,7.42602,7.46849,7.36196,7.46849,3578304.5498686,0
+ARCC.US,D,20141118,000000,7.48165,7.48165,7.36048,7.42602,3601217.5763966,0
+ARCC.US,D,20141119,000000,7.42602,7.45152,7.39052,7.43678,4109707.2752687,0
+ARCC.US,D,20141120,000000,7.43983,7.46849,7.39896,7.46311,3145778.8365067,0
+ARCC.US,D,20141121,000000,7.48165,7.48165,7.36048,7.36048,4626072.31576,0
+ARCC.US,D,20141124,000000,7.39589,7.45152,7.39052,7.43214,3084816.939922,0
+ARCC.US,D,20141125,000000,7.42602,7.48313,7.40284,7.45847,3252026.3744022,0
+ARCC.US,D,20141126,000000,7.48165,7.49407,7.41453,7.47386,2827219.5960668,0
+ARCC.US,D,20141128,000000,7.48165,7.48165,7.41453,7.48165,2068197.8166748,0
+ARCC.US,D,20141201,000000,7.45847,7.47849,7.27232,7.33646,3832167.5514847,0
+ARCC.US,D,20141202,000000,7.36715,7.43214,7.30077,7.30903,3377089.0860916,0
+ARCC.US,D,20141203,000000,7.32265,7.33332,7.27742,7.27742,3391727.6645216,0
+ARCC.US,D,20141204,000000,7.27742,7.31728,7.25433,7.29485,3803869.8234961,0
+ARCC.US,D,20141205,000000,7.31728,7.34352,7.27538,7.30077,2943331.5359772,0
+ARCC.US,D,20141208,000000,7.32637,7.36344,7.23561,7.26406,4482644.2340648,0
+ARCC.US,D,20141209,000000,7.22799,7.34954,7.19593,7.34954,6441260.3557497,0
+ARCC.US,D,20141210,000000,7.34954,7.37744,7.32924,7.3551,9506745.4407881,0
+ARCC.US,D,20141211,000000,7.39209,7.39209,7.17266,7.2191,7344428.6084983,0
+ARCC.US,D,20141212,000000,7.1644,7.17043,7.04314,7.0474,9105558.2153142,0
+ARCC.US,D,20141215,000000,7.09367,7.13668,6.91262,6.93708,8389405.865039,0
+ARCC.US,D,20141216,000000,6.86941,6.95285,6.81545,6.82778,9465277.1990105,0
+ARCC.US,D,20141217,000000,6.82778,6.94136,6.82778,6.91901,6659905.9859736,0
+ARCC.US,D,20141218,000000,7.2191,7.36715,7.07456,7.36344,10535271.959753,0
+ARCC.US,D,20141219,000000,7.40517,7.44836,7.31663,7.41137,6296874.4185062,0
+ARCC.US,D,20141222,000000,7.40517,7.42296,7.2941,7.34185,5851680.8497849,0
+ARCC.US,D,20141223,000000,7.3551,7.36344,7.31283,7.3551,4068447.2160594,0
+ARCC.US,D,20141224,000000,7.36048,7.38736,7.33646,7.38736,2188126.077452,0
+ARCC.US,D,20141226,000000,7.39673,7.43919,7.38736,7.42741,3285290.2813823,0
+ARCC.US,D,20141229,000000,7.40517,7.41982,7.33258,7.3551,4846938.9196032,0
+ARCC.US,D,20141230,000000,7.2993,7.39673,7.23245,7.34352,6112521.7427769,0
+ARCC.US,D,20141231,000000,7.39979,7.40517,7.25285,7.26787,6893705.7970511,0
+ARCC.US,D,20150102,000000,7.27612,7.40127,7.25285,7.38291,4864849.0924905,0
+ARCC.US,D,20150105,000000,7.36344,7.38291,7.28204,7.32173,4732233.5603629,0
+ARCC.US,D,20150106,000000,7.34352,7.38895,7.2191,7.24237,7060511.8103883,0
+ARCC.US,D,20150107,000000,7.28048,7.32553,7.26472,7.28352,4743907.9641908,0
+ARCC.US,D,20150108,000000,7.34046,7.38504,7.2993,7.36344,4471731.3685445,0
+ARCC.US,D,20150109,000000,7.36048,7.42296,7.31283,7.37818,4491892.7177034,0
+ARCC.US,D,20150112,000000,7.38291,7.45301,7.37197,7.43465,3933860.9608612,0
+ARCC.US,D,20150113,000000,7.45301,7.48924,7.28881,7.34954,3390743.9209856,0
+ARCC.US,D,20150114,000000,7.33258,7.34954,7.25646,7.34046,3448274.5805218,0
+ARCC.US,D,20150115,000000,7.44151,7.44836,7.28352,7.2941,4323271.3092222,0
+ARCC.US,D,20150116,000000,7.27612,7.38736,7.25433,7.38291,4108960.8382872,0
+ARCC.US,D,20150120,000000,7.43919,7.48081,7.36048,7.44531,5182872.2358498,0
+ARCC.US,D,20150121,000000,7.45301,7.4708,7.39673,7.39979,4658226.2752634,0
+ARCC.US,D,20150122,000000,7.41517,7.45301,7.28048,7.28048,6471580.5827845,0
+ARCC.US,D,20150123,000000,7.28048,7.4708,7.27612,7.45375,6782012.0737239,0
+ARCC.US,D,20150126,000000,7.52633,7.66224,7.4606,7.61552,8542406.0302201,0
+ARCC.US,D,20150127,000000,7.59234,7.6996,7.56787,7.65353,6442555.8338055,0
+ARCC.US,D,20150128,000000,7.6996,7.70907,7.62034,7.63294,6710464.1474646,0
+ARCC.US,D,20150129,000000,7.65353,7.71777,7.59234,7.68847,4533862.5392446,0
+ARCC.US,D,20150130,000000,7.66539,7.8231,7.61552,7.75698,8245738.3194567,0
+ARCC.US,D,20150202,000000,7.78814,7.80029,7.72342,7.7733,6096863.8248276,0
+ARCC.US,D,20150203,000000,7.73529,7.86221,7.73529,7.84348,6456564.4711991,0
+ARCC.US,D,20150204,000000,7.8509,7.8852,7.77905,7.83449,3823332.1969846,0
+ARCC.US,D,20150205,000000,7.87455,7.8852,7.81261,7.86545,3241852.3952002,0
+ARCC.US,D,20150206,000000,7.90059,7.96429,7.8484,7.86221,5665777.0521205,0
+ARCC.US,D,20150209,000000,7.91764,7.9551,7.81261,7.84348,5275988.091938,0
+ARCC.US,D,20150210,000000,7.8484,7.86879,7.72342,7.7733,4515204.8507098,0
+ARCC.US,D,20150211,000000,7.68366,7.76774,7.65353,7.73223,3754887.5932619,0
+ARCC.US,D,20150212,000000,7.74559,7.85656,7.71147,7.84348,4512936.4157795,0
+ARCC.US,D,20150213,000000,7.8852,7.90059,7.77905,7.8484,3852999.8309938,0
+ARCC.US,D,20150217,000000,7.86879,7.92674,7.82077,7.90467,3859490.1652665,0
+ARCC.US,D,20150218,000000,7.90782,7.92358,7.82893,7.86221,2458720.2698447,0
+ARCC.US,D,20150219,000000,7.8852,7.90467,7.82893,7.89484,1939042.6455821,0
+ARCC.US,D,20150220,000000,7.9119,7.91764,7.86221,7.87863,2729797.704676,0
+ARCC.US,D,20150223,000000,7.89077,7.94092,7.87863,7.94092,2704899.9324174,0
+ARCC.US,D,20150224,000000,7.94092,7.9742,7.89484,7.94092,4472931.9239783,0
+ARCC.US,D,20150225,000000,7.9742,7.9793,7.90782,7.92757,5134352.7533973,0
+ARCC.US,D,20150226,000000,7.99608,8.11808,7.9742,8.03279,7069881.1046367,0
+ARCC.US,D,20150227,000000,8.07785,8.09806,8.03279,8.05522,5379419.232495,0
+ARCC.US,D,20150302,000000,8.10528,8.12235,8.04957,8.07785,4132573.9191518,0
+ARCC.US,D,20150303,000000,8.08118,8.15303,8.07785,8.13513,4762505.2474207,0
+ARCC.US,D,20150304,000000,8.13941,8.15303,8.07785,8.13513,3307690.9414852,0
+ARCC.US,D,20150305,000000,8.16323,8.18965,8.10223,8.18965,4688434.3210179,0
+ARCC.US,D,20150306,000000,8.16925,8.22386,8.15646,8.1967,5852762.7519414,0
+ARCC.US,D,20150309,000000,8.22043,8.23582,8.16925,8.17444,5470166.3377004,0
+ARCC.US,D,20150310,000000,8.1967,8.21708,8.07367,8.10528,6953535.09417,0
+ARCC.US,D,20150311,000000,8.13088,8.14793,7.98013,8.03103,7286548.4611269,0
+ARCC.US,D,20150312,000000,8.04354,8.07785,7.99849,8.00859,5417485.3612104,0
+ARCC.US,D,20150313,000000,8.01935,8.07201,7.99849,8.04354,4149594.1924587,0
+ARCC.US,D,20150316,000000,8.08879,8.11901,8.04354,8.06616,2083904.2746012,0
+ARCC.US,D,20150317,000000,8.05522,8.11289,8.04354,8.09453,3003572.8835685,0
+ARCC.US,D,20150318,000000,8.06616,8.09453,7.9843,8.0594,3749440.329164,0
+ARCC.US,D,20150319,000000,8.09453,8.09453,7.97002,8.05022,2522587.0143928,0
+ARCC.US,D,20150320,000000,8.10863,8.14793,8.08368,8.13338,4844994.0845204,0
+ARCC.US,D,20150323,000000,8.13338,8.23749,8.10528,8.21449,3932660.4054274,0
+ARCC.US,D,20150324,000000,8.28153,8.29098,8.17102,8.20003,4070652.0096863,0
+ARCC.US,D,20150325,000000,8.23323,8.25715,8.1854,8.20597,2104637.3168239,0
+ARCC.US,D,20150326,000000,8.21449,8.23323,8.16155,8.21449,4308737.3614096,0
+ARCC.US,D,20150327,000000,8.20597,8.2222,8.15646,8.19309,3198728.4008699,0
+ARCC.US,D,20150330,000000,8.16155,8.2195,8.14793,8.17686,4905305.5454119,0
+ARCC.US,D,20150331,000000,8.25287,8.25287,8.16155,8.20003,4772369.6494354,0
+ARCC.US,D,20150401,000000,8.21097,8.21449,8.15396,8.20003,3696876.9272853,0
+ARCC.US,D,20150402,000000,8.1854,8.27187,8.16155,8.1854,7174310.0113899,0
+ARCC.US,D,20150406,000000,8.16155,8.28588,8.16155,8.26141,4747420.1012012,0
+ARCC.US,D,20150407,000000,8.25715,8.28588,8.20597,8.23323,2219545.4653019,0
+ARCC.US,D,20150408,000000,8.23323,8.27187,8.16416,8.25715,6212141.9557978,0
+ARCC.US,D,20150409,000000,8.27187,8.29451,8.20003,8.241,3938416.1680464,0
+ARCC.US,D,20150410,000000,8.25715,8.29098,8.16155,8.1854,5695979.7045441,0
+ARCC.US,D,20150413,000000,8.16416,8.20003,8.0594,8.17102,3757814.0145485,0
+ARCC.US,D,20150414,000000,8.16155,8.23323,8.15646,8.21097,3705046.7447659,0
+ARCC.US,D,20150415,000000,8.2195,8.23749,8.16416,8.1854,2831026.2089385,0
+ARCC.US,D,20150416,000000,8.18297,8.2222,8.13088,8.19309,3354083.294274,0
+ARCC.US,D,20150417,000000,8.16416,8.23323,8.11901,8.15646,5537257.2153949,0
+ARCC.US,D,20150420,000000,8.16416,8.21792,8.1522,8.17102,2484494.9976897,0
+ARCC.US,D,20150421,000000,8.19309,8.21097,8.13597,8.14793,2952557.3676264,0
+ARCC.US,D,20150422,000000,8.15396,8.20003,8.13338,8.1854,2674148.2389193,0
+ARCC.US,D,20150423,000000,8.18965,8.2222,8.16416,8.21449,5089991.528984,0
+ARCC.US,D,20150424,000000,8.21097,8.2222,8.13088,8.2195,2431391.1840659,0
+ARCC.US,D,20150427,000000,8.21449,8.21449,8.16416,8.18297,1496973.9727205,0
+ARCC.US,D,20150428,000000,8.18297,8.21097,8.14024,8.20597,2130611.5979081,0
+ARCC.US,D,20150429,000000,8.21097,8.21097,8.16416,8.18965,2593155.5117807,0
+ARCC.US,D,20150430,000000,8.19309,8.20003,8.11289,8.13088,4446308.2858669,0
+ARCC.US,D,20150501,000000,8.11901,8.14793,8.0378,8.09453,4637694.9436123,0
+ARCC.US,D,20150504,000000,8.02269,8.04864,7.90782,7.94166,9709674.9050902,0
+ARCC.US,D,20150505,000000,7.85006,7.89484,7.69886,7.75698,7507465.7622795,0
+ARCC.US,D,20150506,000000,7.77507,7.78489,7.61236,7.74559,9592986.9574516,0
+ARCC.US,D,20150507,000000,7.75216,7.85006,7.73529,7.8419,4498515.7279134,0
+ARCC.US,D,20150508,000000,7.87863,7.90374,7.79695,7.82642,2485946.8823384,0
+ARCC.US,D,20150511,000000,7.82642,7.90782,7.82151,7.85488,4459499.2943129,0
+ARCC.US,D,20150512,000000,7.83856,7.87121,7.71694,7.73223,4358211.4634117,0
+ARCC.US,D,20150513,000000,7.73223,7.8419,7.73223,7.814,2741749.3257066,0
+ARCC.US,D,20150514,000000,7.82642,7.87455,7.814,7.84682,1989261.0272334,0
+ARCC.US,D,20150515,000000,7.85989,7.90374,7.8419,7.89966,1889367.9116745,0
+ARCC.US,D,20150518,000000,7.87863,7.9119,7.86713,7.87455,1834869.3827082,0
+ARCC.US,D,20150519,000000,7.88344,7.95593,7.87863,7.95251,2374464.5775781,0
+ARCC.US,D,20150520,000000,7.95251,7.99348,7.90374,7.9119,2801125.5830391,0
+ARCC.US,D,20150521,000000,7.89484,7.93248,7.87121,7.90782,3204595.2661032,0
+ARCC.US,D,20150522,000000,7.9119,7.95251,7.90782,7.9348,1736103.4732845,0
+ARCC.US,D,20150526,000000,7.93248,7.95093,7.88344,7.90374,2495171.6353214,0
+ARCC.US,D,20150527,000000,7.9119,7.95251,7.89003,7.89966,1767301.7345719,0
+ARCC.US,D,20150528,000000,7.90782,8.01935,7.90782,8.00859,2863204.9777635,0
+ARCC.US,D,20150529,000000,8.01361,8.01935,7.97002,7.99849,2058356.0666493,0
+ARCC.US,D,20150601,000000,8.01935,8.02269,7.89484,7.90782,2869384.6561826,0
+ARCC.US,D,20150602,000000,7.89484,7.96085,7.89003,7.95593,1909523.8675025,0
+ARCC.US,D,20150603,000000,7.96085,8.01361,7.94667,8.00859,2454325.783917,0
+ARCC.US,D,20150604,000000,8.02269,8.02269,7.9119,7.9284,2958342.2542318,0
+ARCC.US,D,20150605,000000,7.99849,7.99849,7.85488,7.86713,3701281.1212084,0
+ARCC.US,D,20150608,000000,7.85488,7.85989,7.78897,7.82642,3166900.1985463,0
+ARCC.US,D,20150609,000000,7.82642,7.87863,7.79296,7.83856,4255306.7119398,0
+ARCC.US,D,20150610,000000,7.85006,7.87455,7.81743,7.8419,3507146.0220923,0
+ARCC.US,D,20150611,000000,7.89568,7.92089,7.81743,7.84348,4698414.1403116,0
+ARCC.US,D,20150612,000000,7.84682,7.8852,7.83208,7.85572,2320819.2735429,0
+ARCC.US,D,20150615,000000,7.83208,7.84682,7.79296,7.82642,3074381.9235096,0
+ARCC.US,D,20150616,000000,7.81743,7.83856,7.79621,7.82642,1866108.6333098,0
+ARCC.US,D,20150617,000000,7.82642,7.87213,7.82077,7.83856,3194657.5147898,0
+ARCC.US,D,20150618,000000,8.06699,8.10955,7.95845,8.10955,5698141.3515247,0
+ARCC.US,D,20150619,000000,8.16323,8.16323,8.07285,8.10622,2649121.0267217,0
+ARCC.US,D,20150622,000000,8.12058,8.16833,8.0962,8.11475,2434342.4146741,0
+ARCC.US,D,20150623,000000,8.13338,8.17444,8.11475,8.1445,3082553.8983225,0
+ARCC.US,D,20150624,000000,8.13172,8.16323,8.08118,8.10362,2079248.7514633,0
+ARCC.US,D,20150625,000000,8.10622,8.1445,8.0594,8.06699,2158818.7179395,0
+ARCC.US,D,20150626,000000,8.0962,8.0962,8.03696,8.07785,2719285.0243003,0
+ARCC.US,D,20150629,000000,8.02602,8.0302,7.95417,7.98264,3898104.2563901,0
+ARCC.US,D,20150630,000000,8.10955,8.12569,8.02269,8.04864,4558544.5782716,0
+ARCC.US,D,20150701,000000,8.10955,8.15989,8.05022,8.05522,4697483.2514173,0
+ARCC.US,D,20150702,000000,8.06699,8.12058,8.05522,8.10622,2325526.5726565,0
+ARCC.US,D,20150706,000000,8.07785,8.12058,8.0302,8.08545,3807078.8553161,0
+ARCC.US,D,20150707,000000,8.10362,8.13172,7.95845,8.08118,4553684.1085637,0
+ARCC.US,D,20150708,000000,8.04354,8.06699,7.95417,7.97346,2200750.786165,0
+ARCC.US,D,20150709,000000,8.03696,8.04864,7.96429,7.99765,3082971.3421256,0
+ARCC.US,D,20150710,000000,8.04864,8.0962,8.00266,8.03696,1989656.8977133,0
+ARCC.US,D,20150713,000000,8.04354,8.08963,8.04354,8.08118,1283754.0332711,0
+ARCC.US,D,20150714,000000,8.05522,8.10622,8.05522,8.10362,1284101.363774,0
+ARCC.US,D,20150715,000000,8.08545,8.10955,8.04864,8.06699,2215146.6647096,0
+ARCC.US,D,20150716,000000,8.0962,8.13172,8.05522,8.07785,2303231.621837,0
+ARCC.US,D,20150717,000000,8.12569,8.13764,8.04354,8.05522,1191295.0848732,0
+ARCC.US,D,20150720,000000,8.05522,8.07785,8.00767,8.02269,1015994.5755417,0
+ARCC.US,D,20150721,000000,8.00767,8.03696,7.96928,7.99765,1345115.0363344,0
+ARCC.US,D,20150722,000000,7.99266,8.02602,7.94927,7.98264,2007657.6785577,0
+ARCC.US,D,20150723,000000,7.99765,8.00767,7.85006,7.86063,2358456.0931275,0
+ARCC.US,D,20150724,000000,7.87455,7.9055,7.77266,7.81743,3012813.816544,0
+ARCC.US,D,20150727,000000,7.79621,7.82077,7.65603,7.68366,4497435.9830892,0
+ARCC.US,D,20150728,000000,7.68921,7.83856,7.68921,7.82077,2699030.9098518,0
+ARCC.US,D,20150729,000000,7.83208,7.90782,7.81326,7.8852,2128542.7162172,0
+ARCC.US,D,20150730,000000,7.85006,7.89568,7.82077,7.8852,1994358.8034959,0
+ARCC.US,D,20150731,000000,7.91358,7.91358,7.85572,7.86713,1759946.3100406,0
+ARCC.US,D,20150803,000000,7.83856,7.85414,7.79296,7.81326,2571773.112531,0
+ARCC.US,D,20150804,000000,7.89568,7.93082,7.78814,7.79621,3508233.3175797,0
+ARCC.US,D,20150805,000000,7.82077,7.89568,7.78814,7.78814,3421913.0582868,0
+ARCC.US,D,20150806,000000,7.79296,7.85006,7.78489,7.8419,2233269.3348299,0
+ARCC.US,D,20150807,000000,7.8419,7.87213,7.67652,7.68366,4846395.2718597,0
+ARCC.US,D,20150810,000000,7.70034,7.84682,7.68366,7.84682,4407433.157533,0
+ARCC.US,D,20150811,000000,7.81743,7.8419,7.79055,7.81743,3721153.387837,0
+ARCC.US,D,20150812,000000,7.74874,7.87455,7.74243,7.86713,3255818.9646137,0
+ARCC.US,D,20150813,000000,7.87455,7.90143,7.80186,7.85572,2351503.011073,0
+ARCC.US,D,20150814,000000,7.83208,7.9055,7.81326,7.86713,2214658.0289401,0
+ARCC.US,D,20150817,000000,7.80853,7.86713,7.79296,7.86063,1644985.3069209,0
+ARCC.US,D,20150818,000000,7.84682,7.85572,7.81326,7.82077,1667081.7831673,0
+ARCC.US,D,20150819,000000,7.79296,7.81743,7.75541,7.80853,1853222.8873865,0
+ARCC.US,D,20150820,000000,7.73363,7.77266,7.67021,7.67021,2698825.9632817,0
+ARCC.US,D,20150821,000000,7.63526,7.68921,7.51947,7.52402,4755163.8455494,0
+ARCC.US,D,20150824,000000,7.20186,7.41675,5.38276,7.25508,10509926.541039,0
+ARCC.US,D,20150825,000000,7.42454,7.46913,7.25508,7.25953,5339970.2537652,0
+ARCC.US,D,20150826,000000,7.34657,7.40062,7.18165,7.28881,6062643.1409654,0
+ARCC.US,D,20150827,000000,7.39209,7.52402,7.37744,7.51326,3815465.4846944,0
+ARCC.US,D,20150828,000000,7.63526,7.70832,7.49861,7.66465,4668642.9543512,0
+ARCC.US,D,20150831,000000,7.64657,7.73363,7.60199,7.70832,3092177.757784,0
+ARCC.US,D,20150901,000000,7.57815,7.67652,7.46533,7.51947,4402726.9370857,0
+ARCC.US,D,20150902,000000,7.57815,7.67021,7.49861,7.51947,3362181.9197882,0
+ARCC.US,D,20150903,000000,7.53402,7.62729,7.52402,7.58297,2674897.9118991,0
+ARCC.US,D,20150904,000000,7.52791,7.56313,7.49472,7.53857,2447234.6325944,0
+ARCC.US,D,20150908,000000,7.63053,7.67021,7.56712,7.62729,3368115.6623234,0
+ARCC.US,D,20150909,000000,7.67652,7.70581,7.46913,7.48924,3633210.8146425,0
+ARCC.US,D,20150910,000000,7.48924,7.53402,7.43983,7.50928,4492230.3402108,0
+ARCC.US,D,20150911,000000,7.46849,7.52865,7.39441,7.44994,4943145.154234,0
+ARCC.US,D,20150914,000000,7.45375,7.55433,7.40284,7.4098,4210217.3878698,0
+ARCC.US,D,20150915,000000,7.37272,7.42741,7.37272,7.4098,3884653.2894,0
+ARCC.US,D,20150916,000000,7.41898,7.51326,7.4098,7.50315,2467677.5136205,0
+ARCC.US,D,20150917,000000,7.49472,7.63378,7.45755,7.51326,3304596.2482779,0
+ARCC.US,D,20150918,000000,7.44994,7.50928,7.40284,7.40284,9186876.6996326,0
+ARCC.US,D,20150921,000000,7.41898,7.50928,7.41898,7.45755,2028605.3753458,0
+ARCC.US,D,20150922,000000,7.39441,7.4746,7.38421,7.44994,4174714.1699458,0
+ARCC.US,D,20150923,000000,7.44364,7.51947,7.43919,7.44994,2865013.9009105,0
+ARCC.US,D,20150924,000000,7.42296,7.5687,7.4098,7.51326,3291999.584885,0
+ARCC.US,D,20150925,000000,7.54403,7.60912,7.51947,7.54403,2349385.589405,0
+ARCC.US,D,20150928,000000,7.52476,7.53857,7.18768,7.21771,5927545.5980083,0
+ARCC.US,D,20150929,000000,7.2573,7.27907,7.00559,7.04889,8706508.9061655,0
+ARCC.US,D,20150930,000000,7.20408,7.35343,7.20408,7.2573,6933246.4624044,0
+ARCC.US,D,20151001,000000,7.38895,7.63916,7.3144,7.56471,7609314.4995827,0
+ARCC.US,D,20151002,000000,7.44994,7.53857,7.36048,7.49861,5214649.740864,0
+ARCC.US,D,20151005,000000,7.52476,7.65047,7.51947,7.55433,3970652.1061778,0
+ARCC.US,D,20151006,000000,7.53857,7.61941,7.51947,7.60365,3113825.5089087,0
+ARCC.US,D,20151007,000000,7.64397,7.75624,7.63916,7.70832,3071438.2435644,0
+ARCC.US,D,20151008,000000,7.70832,7.7937,7.69562,7.75049,2721634.3591924,0
+ARCC.US,D,20151009,000000,7.73437,7.79871,7.68847,7.70832,2362152.6820508,0
+ARCC.US,D,20151012,000000,7.73047,7.80436,7.60912,7.66863,1564886.7940272,0
+ARCC.US,D,20151013,000000,7.63916,7.70581,7.5853,7.59002,1917489.8170793,0
+ARCC.US,D,20151014,000000,7.57352,7.6805,7.51947,7.53857,2388087.0524874,0
+ARCC.US,D,20151015,000000,7.54403,7.60365,7.48388,7.5687,3758173.2103791,0
+ARCC.US,D,20151016,000000,7.59002,7.65435,7.51947,7.5941,2331231.637966,0
+ARCC.US,D,20151019,000000,7.54895,7.63916,7.54403,7.61941,1967234.6642872,0
+ARCC.US,D,20151020,000000,7.62822,7.65047,7.5941,7.61941,1693265.3254862,0
+ARCC.US,D,20151021,000000,7.60912,7.66863,7.53486,7.54403,2160266.2879236,0
+ARCC.US,D,20151022,000000,7.5853,7.72574,7.56471,7.72574,2865859.5751783,0
+ARCC.US,D,20151023,000000,7.76042,7.80436,7.73845,7.7937,1565387.2951246,0
+ARCC.US,D,20151026,000000,7.81585,7.82077,7.68292,7.70581,1879989.9880969,0
+ARCC.US,D,20151027,000000,7.66863,7.70034,7.51947,7.57352,3262245.6575831,0
+ARCC.US,D,20151028,000000,7.55831,7.68292,7.54403,7.66863,3808046.4188597,0
+ARCC.US,D,20151029,000000,7.63916,7.72574,7.63378,7.64397,2450325.011137,0
+ARCC.US,D,20151030,000000,7.6805,7.69562,7.59874,7.63378,2067312.231759,0
+ARCC.US,D,20151102,000000,7.63916,7.72574,7.62591,7.70832,1914072.6026909,0
+ARCC.US,D,20151103,000000,7.66863,7.79871,7.66863,7.76042,1982992.8981891,0
+ARCC.US,D,20151104,000000,7.84516,7.90782,7.76366,7.78155,2623823.0693184,0
+ARCC.US,D,20151105,000000,7.7937,7.85414,7.73047,7.85414,1910310.2151318,0
+ARCC.US,D,20151106,000000,7.8419,7.90782,7.76042,7.87863,3251873.2038078,0
+ARCC.US,D,20151109,000000,7.94583,7.94583,7.83616,7.8484,2032683.8120892,0
+ARCC.US,D,20151110,000000,7.81585,7.87863,7.78554,7.82893,1665138.0267505,0
+ARCC.US,D,20151111,000000,7.8419,7.87047,7.81086,7.82893,1361315.5233611,0
+ARCC.US,D,20151112,000000,7.76366,7.8231,7.75049,7.78554,1567387.1421814,0
+ARCC.US,D,20151113,000000,7.75624,7.77507,7.66001,7.67494,2275572.4642139,0
+ARCC.US,D,20151116,000000,7.6805,7.8231,7.66863,7.82077,1851059.0830735,0
+ARCC.US,D,20151117,000000,7.82077,7.87863,7.78155,7.79871,2261412.813558,0
+ARCC.US,D,20151118,000000,7.81086,7.83616,7.73845,7.8231,2784070.7924151,0
+ARCC.US,D,20151119,000000,7.82077,7.88436,7.76774,7.87863,1485594.0447536,0
+ARCC.US,D,20151120,000000,7.89077,7.92089,7.7937,7.8231,1858642.1061641,0
+ARCC.US,D,20151123,000000,7.84516,7.90782,7.82077,7.89077,1760294.7192098,0
+ARCC.US,D,20151124,000000,7.85989,7.9768,7.84516,7.94008,2054137.4033055,0
+ARCC.US,D,20151125,000000,7.94008,7.98096,7.88436,7.92674,1486792.4428552,0
+ARCC.US,D,20151127,000000,7.8484,7.97002,7.8484,7.95593,800553.66247315,0
+ARCC.US,D,20151130,000000,7.98096,7.98514,7.8484,7.93164,3644466.6960011,0
+ARCC.US,D,20151201,000000,7.96085,8.00517,7.88436,7.95593,2844490.1199225,0
+ARCC.US,D,20151202,000000,7.96085,7.96085,7.85989,7.88436,2461581.9711618,0
+ARCC.US,D,20151203,000000,7.90782,7.94583,7.8484,7.85989,3089359.2031132,0
+ARCC.US,D,20151204,000000,7.95093,7.96085,7.84516,7.90143,2901971.1608154,0
+ARCC.US,D,20151207,000000,7.90143,7.91449,7.66863,7.70034,3926943.4747901,0
+ARCC.US,D,20151208,000000,7.63378,7.68292,7.51947,7.63916,5884631.9435791,0
+ARCC.US,D,20151209,000000,7.61941,7.69562,7.41898,7.45755,4877913.8969961,0
+ARCC.US,D,20151210,000000,7.47933,7.68292,7.4746,7.62822,5824687.2291812,0
+ARCC.US,D,20151211,000000,7.54163,7.62822,7.35807,7.39755,5376414.0685788,0
+ARCC.US,D,20151214,000000,7.36651,7.46913,6.94136,7.20325,12567056.164267,0
+ARCC.US,D,20151215,000000,7.18619,7.37744,7.08987,7.31506,5929589.6703778,0
+ARCC.US,D,20151216,000000,7.35205,7.45078,7.25433,7.31506,4703215.2833807,0
+ARCC.US,D,20151217,000000,7.32553,7.4962,7.32553,7.34185,4550919.4872008,0
+ARCC.US,D,20151218,000000,7.33646,7.35205,7.17701,7.18165,4606541.9863035,0
+ARCC.US,D,20151221,000000,7.23783,7.32553,7.19806,7.23783,3316754.9732108,0
+ARCC.US,D,20151222,000000,7.23783,7.3627,7.21771,7.30142,4940829.2579929,0
+ARCC.US,D,20151223,000000,7.36651,7.53691,7.33258,7.52179,4096154.9136596,0
+ARCC.US,D,20151224,000000,7.50622,7.59808,7.50622,7.52633,1389979.9978435,0
+ARCC.US,D,20151228,000000,7.48545,7.52179,7.38421,7.39052,4214969.9909619,0
+ARCC.US,D,20151229,000000,7.4594,7.52633,7.33258,7.39755,3527637.4430957,0
+ARCC.US,D,20151230,000000,7.345,7.45078,7.345,7.39755,3090572.7025409,0
+ARCC.US,D,20151231,000000,7.41369,7.48081,7.32553,7.32553,4190834.8356769,0
+ARCC.US,D,20160104,000000,7.26472,7.44448,7.14558,7.43465,5235250.1071492,0
+ARCC.US,D,20160105,000000,7.43465,7.54163,7.3627,7.50075,2765855.3570052,0
+ARCC.US,D,20160106,000000,7.42296,7.52633,7.4021,7.47619,4072684.216728,0
+ARCC.US,D,20160107,000000,7.36651,7.41898,7.21771,7.23783,4183822.4269838,0
+ARCC.US,D,20160108,000000,7.30616,7.31061,7.13734,7.15078,3550772.6748522,0
+ARCC.US,D,20160111,000000,7.16793,7.21771,7.08421,7.1047,4909214.6315685,0
+ARCC.US,D,20160112,000000,7.16227,7.19806,7.03137,7.18165,4668256.7918666,0
+ARCC.US,D,20160113,000000,7.2077,7.22957,6.96212,6.98641,4074813.5037238,0
+ARCC.US,D,20160114,000000,6.99392,7.12528,6.79933,7.05909,3933337.8077746,0
+ARCC.US,D,20160115,000000,6.89453,6.95554,6.75584,6.93708,6117800.7349541,0
+ARCC.US,D,20160119,000000,6.99392,7.06929,6.87293,6.97139,6150364.5875976,0
+ARCC.US,D,20160120,000000,6.78652,6.8796,6.53483,6.7971,6923265.5644446,0
+ARCC.US,D,20160121,000000,6.74462,7.07456,6.73628,6.88452,3654540.3592505,0
+ARCC.US,D,20160122,000000,7.00114,7.14558,6.94136,7.09515,2892084.1068113,0
+ARCC.US,D,20160125,000000,7.04963,7.08421,6.97435,7.00114,2952452.7370091,0
+ARCC.US,D,20160126,000000,7.0386,7.16227,7.0196,7.12009,2507365.9562376,0
+ARCC.US,D,20160127,000000,7.10025,7.20491,7.02377,7.06289,3805041.2549436,0
+ARCC.US,D,20160128,000000,7.15607,7.17701,7.02756,7.07456,2068362.8525968,0
+ARCC.US,D,20160129,000000,7.07456,7.18452,7.07456,7.14558,2527394.629459,0
+ARCC.US,D,20160201,000000,7.06929,7.22503,7.0196,7.16793,1749982.6707394,0
+ARCC.US,D,20160202,000000,7.08987,7.15607,6.99902,7.04963,3394732.8284377,0
+ARCC.US,D,20160203,000000,7.05472,7.08987,6.89537,7.04157,3516896.0854944,0
+ARCC.US,D,20160204,000000,7.0386,7.0856,6.99392,6.99902,2935879.0314917,0
+ARCC.US,D,20160205,000000,6.98641,7.06289,6.97287,6.99392,2895223.0253311,0
+ARCC.US,D,20160208,000000,6.9241,6.94136,6.67927,6.72339,6755529.7408792,0
+ARCC.US,D,20160209,000000,6.68345,6.78588,6.64302,6.67927,4272597.7304523,0
+ARCC.US,D,20160210,000000,6.67371,6.71431,6.58609,6.59147,5039352.4675311,0
+ARCC.US,D,20160211,000000,6.48783,6.52908,6.328,6.44777,4632344.7594687,0
+ARCC.US,D,20160212,000000,6.49858,6.67927,6.49858,6.61733,4419296.3279385,0
+ARCC.US,D,20160216,000000,6.67371,6.7614,6.64302,6.65312,3365179.5330413,0
+ARCC.US,D,20160217,000000,6.71922,6.91113,6.71922,6.79209,3362094.5478294,0
+ARCC.US,D,20160218,000000,6.82778,6.86302,6.65777,6.69892,4252422.3586334,0
+ARCC.US,D,20160219,000000,6.66267,6.69892,6.5237,6.55383,4154434.1675095,0
+ARCC.US,D,20160222,000000,6.60585,6.71014,6.56625,6.59695,6772731.2301006,0
+ARCC.US,D,20160223,000000,6.59695,6.65777,6.53483,6.64302,2788725.2368868,0
+ARCC.US,D,20160224,000000,6.61141,6.71431,6.4933,6.64302,3861740.2628721,0
+ARCC.US,D,20160225,000000,6.65777,6.99392,6.65777,6.88452,4976742.3690569,0
+ARCC.US,D,20160226,000000,6.92976,7.00559,6.82778,6.94561,3665097.2649387,0
+ARCC.US,D,20160229,000000,6.91975,7.08421,6.91975,7.02377,3849636.5499132,0
+ARCC.US,D,20160301,000000,7.17701,7.2114,7.0767,7.14113,4227521.3503762,0
+ARCC.US,D,20160302,000000,7.15078,7.26861,7.06929,7.23783,4097833.3182014,0
+ARCC.US,D,20160303,000000,7.27538,7.31506,7.20325,7.27232,3732773.8583569,0
+ARCC.US,D,20160304,000000,7.28965,7.30838,7.22957,7.29485,4364407.3218233,0
+ARCC.US,D,20160307,000000,7.27538,7.36808,7.25433,7.33646,3308512.8850975,0
+ARCC.US,D,20160308,000000,7.32108,7.32108,7.18619,7.28965,3900767.4831342,0
+ARCC.US,D,20160309,000000,7.31506,7.35205,7.23328,7.26861,2903040.118978,0
+ARCC.US,D,20160310,000000,7.30142,7.30616,7.13363,7.20325,4327030.4607829,0
+ARCC.US,D,20160311,000000,7.33517,7.40284,7.2114,7.38811,4254376.9017116,0
+ARCC.US,D,20160314,000000,7.36651,7.40284,7.30903,7.36651,2613396.6822353,0
+ARCC.US,D,20160315,000000,7.33517,7.36419,7.29485,7.33517,2548750.0620549,0
+ARCC.US,D,20160316,000000,7.32405,7.45551,7.32405,7.42899,2945316.281708,0
+ARCC.US,D,20160317,000000,7.43595,7.60912,7.40284,7.53617,2477627.1302618,0
+ARCC.US,D,20160318,000000,7.54728,7.62822,7.47228,7.54728,3648997.0938646,0
+ARCC.US,D,20160321,000000,7.53617,7.62423,7.51326,7.56629,1670047.0364355,0
+ARCC.US,D,20160322,000000,7.50928,7.62423,7.50315,7.58372,1934797.0155841,0
+ARCC.US,D,20160323,000000,7.58844,7.63461,7.47849,7.49407,2157180.2240455,0
+ARCC.US,D,20160324,000000,7.47849,7.67967,7.45152,7.6527,2759355.3147372,0
+ARCC.US,D,20160328,000000,7.66224,7.68847,7.56239,7.60912,2159213.5097534,0
+ARCC.US,D,20160329,000000,7.58844,7.72092,7.5726,7.71379,1340638.5717788,0
+ARCC.US,D,20160330,000000,7.73529,7.76042,7.67262,7.70832,2466946.1779654,0
+ARCC.US,D,20160331,000000,7.75866,7.8484,7.73131,7.84264,3779757.3202004,0
+ARCC.US,D,20160401,000000,7.81177,8.00591,7.75458,7.97513,4029521.3904162,0
+ARCC.US,D,20160404,000000,7.96928,7.96928,7.8509,7.90143,2565255.8116044,0
+ARCC.US,D,20160405,000000,7.83856,7.87769,7.78489,7.82559,1676849.1052278,0
+ARCC.US,D,20160406,000000,7.82559,7.94834,7.82077,7.92266,1733185.6813272,0
+ARCC.US,D,20160407,000000,7.87361,7.90875,7.79296,7.84264,1797586.3656236,0
+ARCC.US,D,20160408,000000,7.88344,7.95343,7.85414,7.86953,1711775.2367572,0
+ARCC.US,D,20160411,000000,7.88344,7.95343,7.86953,7.90875,1929732.6779724,0
+ARCC.US,D,20160412,000000,7.92674,7.98013,7.89003,7.96503,1465236.3783539,0
+ARCC.US,D,20160413,000000,7.96429,8.05374,7.96429,8.00591,1697606.9567721,0
+ARCC.US,D,20160414,000000,8.00591,8.0453,7.94333,7.94834,1755776.1866739,0
+ARCC.US,D,20160415,000000,7.93572,7.94834,7.86471,7.88344,1469653.5162709,0
+ARCC.US,D,20160418,000000,7.86953,7.95343,7.84264,7.86471,2684976.9684794,0
+ARCC.US,D,20160419,000000,7.9055,7.95343,7.87705,7.94333,1380735.8288696,0
+ARCC.US,D,20160420,000000,7.95343,7.99765,7.90875,7.96429,1609277.1424268,0
+ARCC.US,D,20160421,000000,7.94834,7.9843,7.86063,7.86953,1875489.7928857,0
+ARCC.US,D,20160422,000000,7.86953,8.05281,7.86953,7.99423,1774452.2125333,0
+ARCC.US,D,20160425,000000,8.01183,8.08044,7.92674,8.08044,3415369.8693724,0
+ARCC.US,D,20160426,000000,8.08044,8.10622,8.05281,8.08202,1501916.4210564,0
+ARCC.US,D,20160427,000000,8.07701,8.16323,8.06357,8.12754,1870539.7938867,0
+ARCC.US,D,20160428,000000,8.07701,8.10622,8.00859,8.0302,1439257.782605,0
+ARCC.US,D,20160429,000000,8.0302,8.05281,7.95343,8.02602,1851160.4776923,0
+ARCC.US,D,20160502,000000,8.02185,8.08462,8.00591,8.02185,1530046.9557904,0
+ARCC.US,D,20160503,000000,8.02602,8.02602,7.9055,7.96928,1856221.5793056,0
+ARCC.US,D,20160504,000000,7.93164,8.0962,7.91607,8.06357,1903743.2955619,0
+ARCC.US,D,20160505,000000,8.07701,8.0962,7.96928,7.97513,1448793.1914415,0
+ARCC.US,D,20160506,000000,7.94333,8.0453,7.93164,8.02019,1121095.4913114,0
+ARCC.US,D,20160509,000000,8.0302,8.08462,7.94333,7.99423,1962532.7585045,0
+ARCC.US,D,20160510,000000,8.00591,8.0962,8.00591,8.08879,1643570.0969216,0
+ARCC.US,D,20160511,000000,8.0453,8.11048,8.02185,8.05281,1335164.3410269,0
+ARCC.US,D,20160512,000000,8.10362,8.13597,8.04114,8.08879,1326197.3892556,0
+ARCC.US,D,20160513,000000,8.08879,8.13004,8.04864,8.06357,1250549.4529298,0
+ARCC.US,D,20160516,000000,8.08044,8.13338,8.06616,8.07701,1744637.8799266,0
+ARCC.US,D,20160517,000000,8.07701,8.11632,8.0453,8.08879,1621444.496689,0
+ARCC.US,D,20160518,000000,8.0962,8.11632,8.00591,8.05281,1581045.2130739,0
+ARCC.US,D,20160519,000000,8.00591,8.0378,7.9055,7.93572,2513791.5705407,0
+ARCC.US,D,20160520,000000,7.99006,8.08462,7.95251,8.02602,2200896.4060964,0
+ARCC.US,D,20160523,000000,7.82077,7.92266,7.67262,7.83856,15408023.360517,0
+ARCC.US,D,20160524,000000,7.9055,7.96085,7.83116,7.93164,6989882.9076958,0
+ARCC.US,D,20160525,000000,7.9843,8.02602,7.88752,7.90875,3837328.9690507,0
+ARCC.US,D,20160526,000000,7.93164,7.9475,7.8051,7.83116,6982213.5913124,0
+ARCC.US,D,20160527,000000,7.83116,7.88344,7.8051,7.86953,3507390.8793103,0
+ARCC.US,D,20160531,000000,7.90143,7.9055,7.81585,7.84264,3560752.4941459,0
+ARCC.US,D,20160601,000000,7.84264,7.90875,7.82559,7.86953,3665762.8019582,0
+ARCC.US,D,20160602,000000,7.85739,7.87769,7.81177,7.84682,3619439.4838035,0
+ARCC.US,D,20160603,000000,7.82077,7.8509,7.78897,7.8051,4326301.28246,0
+ARCC.US,D,20160606,000000,7.82559,7.84682,7.77989,7.79871,3920660.2444198,0
+ARCC.US,D,20160607,000000,7.82077,7.828,7.7619,7.79871,4143907.4644737,0
+ARCC.US,D,20160608,000000,7.82559,7.83856,7.6996,7.73131,5397887.075786,0
+ARCC.US,D,20160609,000000,7.73131,7.75866,7.67967,7.70581,4400434.7715,0
+ARCC.US,D,20160610,000000,7.69488,7.72092,7.62655,7.65742,4587190.7154292,0
+ARCC.US,D,20160613,000000,7.64083,7.79296,7.64083,7.73687,5272609.7095311,0
+ARCC.US,D,20160614,000000,7.73363,7.76042,7.58614,7.60281,4267470.8302034,0
+ARCC.US,D,20160615,000000,7.60838,7.74317,7.60838,7.70674,4236822.6886565,0
+ARCC.US,D,20160616,000000,7.64657,7.70674,7.60281,7.69562,3364984.2944667,0
+ARCC.US,D,20160617,000000,7.66224,7.70674,7.59326,7.61468,4746590.6069256,0
+ARCC.US,D,20160620,000000,7.70674,7.72658,7.65742,7.6678,5468061.8600261,0
+ARCC.US,D,20160621,000000,7.69562,7.75049,7.63461,7.70907,3134827.1390047,0
+ARCC.US,D,20160622,000000,7.72881,7.77674,7.7162,7.74633,2480108.0624253,0
+ARCC.US,D,20160623,000000,7.79296,7.8509,7.75049,7.83384,4564047.9330096,0
+ARCC.US,D,20160624,000000,7.63461,7.81743,7.59326,7.73363,4752471.4948191,0
+ARCC.US,D,20160627,000000,7.61941,7.67105,7.52633,7.52633,4469994.7160301,0
+ARCC.US,D,20160628,000000,7.59642,7.68921,7.55915,7.65742,3670724.666285,0
+ARCC.US,D,20160629,000000,7.70674,7.80362,7.67337,7.79296,2367236.4356534,0
+ARCC.US,D,20160630,000000,7.87863,7.89652,7.64333,7.70674,8474960.2713596,0
+ARCC.US,D,20160701,000000,7.61941,7.73687,7.5813,7.73363,7955684.989574,0
+ARCC.US,D,20160705,000000,7.64083,7.69562,7.61468,7.68606,5639358.360579,0
+ARCC.US,D,20160706,000000,7.67967,7.68292,7.51558,7.60838,6903160.3059259,0
+ARCC.US,D,20160707,000000,7.5813,7.65742,7.575,7.60281,3944411.3945525,0
+ARCC.US,D,20160708,000000,7.60281,7.6527,7.575,7.575,5821120.0801968,0
+ARCC.US,D,20160711,000000,7.5813,7.6527,7.5813,7.62591,3935282.6428575,0
+ARCC.US,D,20160712,000000,7.59642,7.73363,7.59642,7.70907,5420420.4118263,0
+ARCC.US,D,20160713,000000,7.68921,7.72342,7.67337,7.70674,5210048.151034,0
+ARCC.US,D,20160714,000000,7.73363,7.77674,7.69562,7.70907,2615196.976053,0
+ARCC.US,D,20160715,000000,7.70674,7.77674,7.70674,7.7645,2230277.1149077,0
+ARCC.US,D,20160718,000000,7.76042,7.90235,7.76042,7.88436,3739224.2819818,0
+ARCC.US,D,20160719,000000,7.8419,7.97597,7.8419,7.96503,4761654.179822,0
+ARCC.US,D,20160720,000000,8.01601,8.05615,7.97262,8.04448,2952023.4278783,0
+ARCC.US,D,20160721,000000,8.07785,8.14617,8.04957,8.09713,4489885.3199834,0
+ARCC.US,D,20160722,000000,8.12485,8.20671,8.12485,8.19243,3196983.1190263,0
+ARCC.US,D,20160725,000000,8.19243,8.30757,8.16583,8.29284,6614384.1167743,0
+ARCC.US,D,20160726,000000,8.25381,8.29535,8.24434,8.29284,3089121.8965585,0
+ARCC.US,D,20160727,000000,8.29535,8.29535,8.24953,8.28153,2152362.900984,0
+ARCC.US,D,20160728,000000,8.27716,8.29535,8.21708,8.22043,3297567.6595924,0
+ARCC.US,D,20160729,000000,8.22553,8.25882,8.19484,8.21708,3107617.7851694,0
+ARCC.US,D,20160801,000000,8.23239,8.30757,8.23239,8.29535,3188769.0762334,0
+ARCC.US,D,20160802,000000,8.27716,8.28755,8.19243,8.20939,3761100.7103319,0
+ARCC.US,D,20160803,000000,8.19243,8.35199,8.17686,8.35199,3666779.9841452,0
+ARCC.US,D,20160804,000000,8.37284,8.44701,8.31369,8.43208,4471268.6207627,0
+ARCC.US,D,20160805,000000,8.4496,8.46832,8.37905,8.39028,2458651.2352105,0
+ARCC.US,D,20160808,000000,8.41205,8.46555,8.38499,8.39463,4271266.6564133,0
+ARCC.US,D,20160809,000000,8.40687,8.42865,8.33465,8.33984,2219998.5050883,0
+ARCC.US,D,20160810,000000,8.31369,8.39991,8.30321,8.36236,2979773.1934587,0
+ARCC.US,D,20160811,000000,8.39463,8.4216,8.33984,8.39463,2471369.7878795,0
+ARCC.US,D,20160812,000000,8.39991,8.41205,8.36598,8.39028,1434387.6049017,0
+ARCC.US,D,20160815,000000,8.41642,8.41642,8.37905,8.39463,2016564.2250242,0
+ARCC.US,D,20160816,000000,8.39463,8.41642,8.36598,8.38499,2097234.4309816,0
+ARCC.US,D,20160817,000000,8.40687,8.4763,8.37284,8.44701,1952874.3817259,0
+ARCC.US,D,20160818,000000,8.43903,8.52608,8.4216,8.52608,2500759.1260199,0
+ARCC.US,D,20160819,000000,8.4878,8.54731,8.4763,8.50829,2305943.3885582,0
+ARCC.US,D,20160822,000000,8.53312,8.59006,8.53312,8.55094,3602148.4652909,0
+ARCC.US,D,20160823,000000,8.57847,8.64559,8.56419,8.6402,2979881.0600745,0
+ARCC.US,D,20160824,000000,8.6556,8.66737,8.60693,8.6402,2741361.0058897,0
+ARCC.US,D,20160825,000000,8.6492,8.67099,8.61749,8.64382,2688277.6869227,0
+ARCC.US,D,20160826,000000,8.6402,8.69453,8.63567,8.68276,2953686.7310939,0
+ARCC.US,D,20160829,000000,8.6873,8.74348,8.68276,8.74348,2084777.9941891,0
+ARCC.US,D,20160830,000000,8.74803,8.77611,8.71539,8.77074,3992937.3490019,0
+ARCC.US,D,20160831,000000,8.78428,8.78428,8.69453,8.77074,3444941.5020936,0
+ARCC.US,D,20160901,000000,8.76435,8.79067,8.70001,8.77074,3149906.8918934,0
+ARCC.US,D,20160902,000000,8.7789,8.89896,8.77435,8.8971,4069970.2926745,0
+ARCC.US,D,20160906,000000,8.89896,8.89896,8.85167,8.88969,7221998.9209007,0
+ARCC.US,D,20160907,000000,8.91101,8.91657,8.81367,8.8971,3008450.6119349,0
+ARCC.US,D,20160908,000000,8.88969,8.89896,8.82942,8.84426,2459745.0026948,0
+ARCC.US,D,20160909,000000,8.84056,8.84056,8.60693,8.60693,4135760.2989825,0
+ARCC.US,D,20160912,000000,8.55974,8.6556,8.45405,8.60247,6241180.727437,0
+ARCC.US,D,20160913,000000,8.60247,8.66283,8.50736,8.53851,6027042.8430873,0
+ARCC.US,D,20160914,000000,8.53489,8.56604,8.46295,8.49141,3453198.691533,0
+ARCC.US,D,20160915,000000,8.49669,8.67646,8.48335,8.61749,4305308.2816933,0
+ARCC.US,D,20160916,000000,8.57754,8.67367,8.50736,8.58467,4135910.2335785,0
+ARCC.US,D,20160919,000000,8.63019,8.76981,8.60247,8.64475,3173966.5405473,0
+ARCC.US,D,20160920,000000,8.67367,8.7408,8.63567,8.66283,3539275.1722742,0
+ARCC.US,D,20160921,000000,8.66922,8.74988,8.60693,8.65652,3397813.498985,0
+ARCC.US,D,20160922,000000,8.71901,8.74988,8.59617,8.64104,4262807.7564025,0
+ARCC.US,D,20160923,000000,8.59617,8.65652,8.59617,8.65652,3243686.1276687,0
+ARCC.US,D,20160926,000000,8.62296,8.65106,8.55094,8.58467,2337624.8922844,0
+ARCC.US,D,20160927,000000,8.61388,8.61842,8.55807,8.61749,2701245.411474,0
+ARCC.US,D,20160928,000000,8.61749,8.64475,8.52422,8.63567,3027613.1162315,0
+ARCC.US,D,20160929,000000,8.64104,8.70093,8.59617,8.60247,3501736.5113102,0
+ARCC.US,D,20160930,000000,8.68007,8.69546,8.61749,8.61749,4455399.2842464,0
+ARCC.US,D,20161003,000000,8.64475,8.67367,8.60693,8.64104,5835957.1331998,0
+ARCC.US,D,20161004,000000,8.65106,8.66922,8.56864,8.64104,3888146.0104195,0
+ARCC.US,D,20161005,000000,8.64104,8.68369,8.64104,8.64104,3412962.2865078,0
+ARCC.US,D,20161006,000000,8.63567,8.64475,8.58467,8.58467,2026470.6950191,0
+ARCC.US,D,20161007,000000,8.60247,8.62296,8.56864,8.61749,1422196.5199842,0
+ARCC.US,D,20161010,000000,8.61749,8.64475,8.59617,8.60693,1500597.2123451,0
+ARCC.US,D,20161011,000000,8.60247,8.60693,8.50736,8.53137,2641842.1874876,0
+ARCC.US,D,20161012,000000,8.52422,8.61749,8.51088,8.57402,1514154.9672848,0
+ARCC.US,D,20161013,000000,8.53489,8.57402,8.46295,8.54555,2324467.3224893,0
+ARCC.US,D,20161014,000000,8.57402,8.61749,8.41289,8.47445,4555153.2518708,0
+ARCC.US,D,20161017,000000,8.45053,8.51088,8.43032,8.43032,3960245.1350857,0
+ARCC.US,D,20161018,000000,8.43032,8.51088,8.43032,8.4674,2232755.8897388,0
+ARCC.US,D,20161019,000000,8.50114,8.56864,8.4674,8.56252,1974214.7129955,0
+ARCC.US,D,20161020,000000,8.54555,8.54555,8.4674,8.51088,2794628.7767695,0
+ARCC.US,D,20161021,000000,8.50736,8.57754,8.46295,8.53137,2106411.7226538,0
+ARCC.US,D,20161024,000000,8.58467,8.60693,8.55807,8.58467,2310044.4772909,0
+ARCC.US,D,20161025,000000,8.57754,8.70816,8.56252,8.69091,5084400.8022872,0
+ARCC.US,D,20161026,000000,8.66283,8.66922,8.57402,8.64475,4528594.3337288,0
+ARCC.US,D,20161027,000000,8.63567,8.65106,8.53851,8.55807,3690983.0953981,0
+ARCC.US,D,20161028,000000,8.59617,8.63019,8.54824,8.60693,3218485.2502196,0
+ARCC.US,D,20161031,000000,8.60693,8.61388,8.49669,8.50736,2469021.5316534,0
+ARCC.US,D,20161101,000000,8.50736,8.52422,8.41289,8.43032,4076005.4298284,0
+ARCC.US,D,20161102,000000,8.4077,8.4878,8.36598,8.4674,3976687.2433318,0
+ARCC.US,D,20161103,000000,8.44784,8.50736,8.39555,8.46295,4654391.6170718,0
+ARCC.US,D,20161104,000000,8.45674,8.55807,8.45053,8.49141,4127502.0308769,0
+ARCC.US,D,20161107,000000,8.55807,8.56252,8.44163,8.48335,2387999.6805286,0
+ARCC.US,D,20161108,000000,8.48335,8.50114,8.45674,8.4789,2732196.6582114,0
+ARCC.US,D,20161109,000000,8.35199,8.63835,8.34586,8.56864,4591813.8785823,0
+ARCC.US,D,20161110,000000,8.64104,8.71539,8.61388,8.63567,4634165.5479434,0
+ARCC.US,D,20161111,000000,8.61749,8.65106,8.58467,8.59802,2195192.419453,0
+ARCC.US,D,20161114,000000,8.63567,8.63567,8.57402,8.60247,5522337.1050976,0
+ARCC.US,D,20161115,000000,8.56864,8.66283,8.54824,8.61388,3446692.177268,0
+ARCC.US,D,20161116,000000,8.61749,8.65652,8.60247,8.62658,2259342.8532008,0
+ARCC.US,D,20161117,000000,8.65106,8.71901,8.63567,8.69091,3522898.8626637,0
+ARCC.US,D,20161118,000000,8.72903,8.7408,8.65652,8.72903,4547965.0205941,0
+ARCC.US,D,20161121,000000,8.77519,8.82942,8.70816,8.74627,5895927.7355855,0
+ARCC.US,D,20161122,000000,8.78428,8.82293,8.75888,8.77519,3586409.6473797,0
+ARCC.US,D,20161123,000000,8.78428,8.78428,8.7408,8.76258,1376482.6482087,0
+ARCC.US,D,20161125,000000,8.80337,9.02875,8.78881,9.02875,2989406.7609156,0
+ARCC.US,D,20161128,000000,9.02319,9.02875,8.8526,8.86836,3132376.4094937,0
+ARCC.US,D,20161129,000000,8.89987,8.91843,8.85538,8.9073,2786650.961865,0
+ARCC.US,D,20161130,000000,8.95273,8.95273,8.89617,8.91843,2664837.1926435,0
+ARCC.US,D,20161201,000000,8.96848,8.9759,8.89617,8.91843,3063436.6980045,0
+ARCC.US,D,20161202,000000,8.91843,8.96848,8.8628,8.94067,2900520.354833,0
+ARCC.US,D,20161205,000000,8.9963,9.00834,8.93603,8.96107,2725177.7775214,0
+ARCC.US,D,20161206,000000,9.03617,9.06862,8.93603,9.06862,4400474.6821479,0
+ARCC.US,D,20161207,000000,9.05192,9.06212,8.96848,8.98054,3436198.9128831,0
+ARCC.US,D,20161208,000000,8.98054,9.10662,8.95273,9.10662,4972855.9348897,0
+ARCC.US,D,20161209,000000,9.13907,9.36898,9.06212,9.33653,8776214.4706269,0
+ARCC.US,D,20161212,000000,9.33653,9.40143,9.267,9.37454,8479940.4730111,0
+ARCC.US,D,20161213,000000,9.40235,9.43203,9.22065,9.29574,6933001.6051866,0
+ARCC.US,D,20161214,000000,9.24196,9.3115,9.07139,9.10013,6682049.9235309,0
+ARCC.US,D,20161215,000000,9.089,9.15761,8.8971,8.91843,6697711.0774787,0
+ARCC.US,D,20161216,000000,8.91843,9.0612,8.80699,9.02689,10108823.451526,0
+ARCC.US,D,20161219,000000,9.04914,9.13999,8.99166,9.089,3626582.4111016,0
+ARCC.US,D,20161220,000000,9.10013,9.22621,9.0612,9.15761,3767324.6140635,0
+ARCC.US,D,20161221,000000,9.15761,9.23919,9.10662,9.18449,3666180.2457613,0
+ARCC.US,D,20161222,000000,9.18449,9.22065,9.089,9.18449,2934912.5466142,0
+ARCC.US,D,20161223,000000,9.20396,9.20952,9.13536,9.19191,2556050.4746121,0
+ARCC.US,D,20161227,000000,9.21508,9.25866,9.19191,9.24196,3602938.0489186,0
+ARCC.US,D,20161228,000000,9.24196,9.28555,9.20952,9.22621,3752621.315664,0
+ARCC.US,D,20161229,000000,9.24196,9.41811,9.22621,9.41811,3576825.698566,0
+ARCC.US,D,20161230,000000,9.47559,9.47559,9.29017,9.37917,6657608.4270571,0
+ARCC.US,D,20170103,000000,9.35043,9.41811,9.26885,9.33931,33106678.443481,0
+ARCC.US,D,20170104,000000,9.40235,9.67587,9.40235,9.65447,11692514.632684,0
+ARCC.US,D,20170105,000000,9.66931,9.68138,9.44685,9.49876,7013803.4084152,0
+ARCC.US,D,20170106,000000,9.52755,9.64706,9.42924,9.61929,6973026.5916449,0
+ARCC.US,D,20170109,000000,9.61283,9.61929,9.44222,9.52755,5497284.0049121,0
+ARCC.US,D,20170110,000000,9.53401,9.61929,9.45427,9.55531,5882490.7912555,0
+ARCC.US,D,20170111,000000,9.58317,9.60171,9.49785,9.57851,4264398.7889854,0
+ARCC.US,D,20170112,000000,9.57851,9.58317,9.5229,9.5748,3359983.5981582,0
+ARCC.US,D,20170113,000000,9.60818,9.66931,9.55807,9.65447,5120656.9291894,0
+ARCC.US,D,20170117,000000,9.6406,9.67587,9.58317,9.60912,4830775.1072258,0
+ARCC.US,D,20170118,000000,9.63508,9.67587,9.5961,9.66474,3847917.1560574,0
+ARCC.US,D,20170119,000000,9.66474,9.67301,9.55531,9.57851,4498329.118668,0
+ARCC.US,D,20170120,000000,9.57851,9.67396,9.55531,9.56834,3795256.6742246,0
+ARCC.US,D,20170123,000000,9.5748,9.64706,9.54979,9.59059,4390013.7777477,0
+ARCC.US,D,20170124,000000,9.60171,9.68138,9.5961,9.65913,4693158.8787899,0
+ARCC.US,D,20170125,000000,9.69811,9.69811,9.62481,9.67587,2854033.0794223,0
+ARCC.US,D,20170126,000000,9.66931,9.66931,9.63137,9.65447,2287833.6624317,0
+ARCC.US,D,20170127,000000,9.66474,9.68138,9.60171,9.66474,2757547.4702564,0
+ARCC.US,D,20170130,000000,9.6406,9.64706,9.52755,9.63508,2978574.7953571,0
+ARCC.US,D,20170131,000000,9.63508,9.65447,9.56178,9.60818,2979999.7133519,0
+ARCC.US,D,20170201,000000,9.63137,9.69069,9.61929,9.65447,2440392.6531543,0
+ARCC.US,D,20170202,000000,9.65447,9.68138,9.56834,9.60818,3573577.8347643,0
+ARCC.US,D,20170203,000000,9.6406,9.82422,9.61929,9.75101,3976796.1886138,0
+ARCC.US,D,20170206,000000,9.66931,9.86219,9.66931,9.83999,4718507.5335025,0
+ARCC.US,D,20170207,000000,9.83532,9.89656,9.79083,9.88721,4266457.9626812,0
+ARCC.US,D,20170208,000000,9.85849,9.88721,9.73612,9.84739,4334331.9520063,0
+ARCC.US,D,20170209,000000,9.88254,9.90113,9.85567,9.88721,2712588.6647915,0
+ARCC.US,D,20170210,000000,9.89656,9.97989,9.85849,9.93813,4423498.8112901,0
+ARCC.US,D,20170213,000000,9.93268,10.0123,9.92615,10.0003,3940638.2203318,0
+ARCC.US,D,20170214,000000,9.98184,10.0234,9.954,10.0069,5824338.8200122,0
+ARCC.US,D,20170215,000000,10.0069,10.0596,9.97249,10.0596,5068765.5363271,0
+ARCC.US,D,20170216,000000,10.0003,10.0866,9.99381,10.0596,4461569.2546701,0
+ARCC.US,D,20170217,000000,10.0634,10.08,10.018,10.0439,4866897.4795245,0
+ARCC.US,D,20170221,000000,10.08,10.0967,10.0439,10.068,6580847.3072562,0
+ARCC.US,D,20170222,000000,10.0717,10.119,10.0402,10.0967,7152318.1657608,0
+ARCC.US,D,20170223,000000,10.1533,10.1598,10.0866,10.1143,6332036.7779242,0
+ARCC.US,D,20170224,000000,10.08,10.119,10.0337,10.119,4537759.7600734,0
+ARCC.US,D,20170227,000000,10.1301,10.1301,10.0652,10.119,4718883.9879916,0
+ARCC.US,D,20170228,000000,10.119,10.1301,10.0634,10.0967,3942307.9955444,0
+ARCC.US,D,20170301,000000,10.1533,10.1645,10.1097,10.1237,5185794.3424718,0
+ARCC.US,D,20170302,000000,10.1431,10.1487,10.0717,10.1143,4924178.9671782,0
+ARCC.US,D,20170303,000000,10.1237,10.1237,10.08,10.0967,3962089.6542157,0
+ARCC.US,D,20170306,000000,10.1097,10.119,10.068,10.0717,3486226.3706244,0
+ARCC.US,D,20170307,000000,10.0866,10.1116,10.0596,10.08,4265245.5419195,0
+ARCC.US,D,20170308,000000,10.092,10.119,10.0596,10.0717,4319752.7002149,0
+ARCC.US,D,20170309,000000,10.0967,10.0967,9.98826,10.018,4972526.9417115,0
+ARCC.US,D,20170310,000000,10.0439,10.0967,10.0003,10.0439,4674097.7691121,0
+ARCC.US,D,20170313,000000,9.99936,10.0809,9.95302,10.018,6049248.2646156,0
+ARCC.US,D,20170314,000000,10.018,10.0522,9.95954,9.99196,4800845.3573402,0
+ARCC.US,D,20170315,000000,9.98729,10.0726,9.98087,10.0596,6593760.0198335,0
+ARCC.US,D,20170316,000000,10.1514,10.1514,9.98729,9.98729,3800234.7185437,0
+ARCC.US,D,20170317,000000,10.0114,10.0402,9.99196,10.018,2480870.679399,0
+ARCC.US,D,20170320,000000,10.0234,10.1662,10.018,10.1403,4101647.4817361,0
+ARCC.US,D,20170321,000000,10.1616,10.2023,9.98729,10.0234,2581238.4080674,0
+ARCC.US,D,20170322,000000,10.0049,10.1153,9.98087,10.0439,3204876.7979705,0
+ARCC.US,D,20170323,000000,10.0809,10.1208,10.0337,10.0809,2783001.8342526,0
+ARCC.US,D,20170324,000000,10.0809,10.1662,10.0439,10.0977,2294524.6286097,0
+ARCC.US,D,20170327,000000,10.0271,10.0977,9.98087,10.0522,2933702.283185,0
+ARCC.US,D,20170328,000000,10.068,10.1227,10.0271,10.0439,3783234.9398938,0
+ARCC.US,D,20170329,000000,10.0596,10.1032,10.0114,10.0439,2306543.1269419,0
+ARCC.US,D,20170330,000000,10.068,10.092,10.018,10.0634,2720200.8118685,0
+ARCC.US,D,20170331,000000,10.1153,10.232,10.0634,10.1032,8974314.7465396,0
+ARCC.US,D,20170403,000000,10.1153,10.1857,10.094,10.1616,3004125.1606414,0
+ARCC.US,D,20170404,000000,10.1403,10.2572,10.1403,10.2209,3260414.0824467,0
+ARCC.US,D,20170405,000000,10.2377,10.2664,10.1662,10.2023,3254762.950445,0
+ARCC.US,D,20170406,000000,10.1932,10.2896,10.1561,10.2543,2678215.8890011,0
+ARCC.US,D,20170407,000000,10.2144,10.2896,10.1959,10.2256,1990339.6933913,0
+ARCC.US,D,20170410,000000,10.232,10.2609,10.144,10.1793,3249564.8582298,0
+ARCC.US,D,20170411,000000,10.1793,10.232,10.1662,10.232,1990035.5095347,0
+ARCC.US,D,20170412,000000,10.206,10.2256,10.1736,10.1932,2155979.6686117,0
+ARCC.US,D,20170413,000000,10.1932,10.2256,10.144,10.1533,2114201.8496467,0
+ARCC.US,D,20170417,000000,10.144,10.1932,10.1153,10.1857,1727271.3547829,0
+ARCC.US,D,20170418,000000,10.144,10.1616,10.0809,10.1264,2136161.335291,0
+ARCC.US,D,20170419,000000,10.144,10.1736,10.0866,10.1004,1542195.9727278,0
+ARCC.US,D,20170420,000000,10.0809,10.144,10.0726,10.1328,2116578.1511928,0
+ARCC.US,D,20170421,000000,10.1561,10.2023,10.0977,10.1153,2303628.5709831,0
+ARCC.US,D,20170424,000000,10.1616,10.1793,10.1106,10.1264,3320847.4326141,0
+ARCC.US,D,20170425,000000,10.1561,10.182,10.1403,10.144,1977964.1565606,0
+ARCC.US,D,20170426,000000,10.1561,10.2209,10.1403,10.1616,1850986.8124409,0
+ARCC.US,D,20170427,000000,10.1857,10.232,10.1514,10.1514,1755867.8732973,0
+ARCC.US,D,20170428,000000,10.1932,10.2377,10.1561,10.232,2359247.8340875,0
+ARCC.US,D,20170501,000000,10.2144,10.2256,10.1264,10.1959,4038226.2263112,0
+ARCC.US,D,20170502,000000,10.1403,10.2803,10.1403,10.1932,3138469.7946202,0
+ARCC.US,D,20170503,000000,10.0402,10.0866,9.65638,9.76017,14869951.242262,0
+ARCC.US,D,20170504,000000,9.76581,9.82598,9.65638,9.69069,5979431.59754,0
+ARCC.US,D,20170505,000000,9.71018,9.73243,9.62111,9.66284,4869341.7370385,0
+ARCC.US,D,20170508,000000,9.65171,9.68043,9.57946,9.64335,5397095.334826,0
+ARCC.US,D,20170509,000000,9.65638,9.66749,9.47003,9.49876,5924793.9206394,0
+ARCC.US,D,20170510,000000,9.48949,9.56368,9.4654,9.53497,4710950.3983997,0
+ARCC.US,D,20170511,000000,9.53497,9.53953,9.445,9.52755,3621095.2363559,0
+ARCC.US,D,20170512,000000,9.53497,9.53953,9.42924,9.49414,3839679.3826089,0
+ARCC.US,D,20170515,000000,9.47003,9.60351,9.4654,9.55627,3570532.7602003,0
+ARCC.US,D,20170516,000000,9.59144,9.62111,9.49414,9.61559,4372203.9208131,0
+ARCC.US,D,20170517,000000,9.55627,9.58592,9.49414,9.54324,4416840.2050969,0
+ARCC.US,D,20170518,000000,9.55627,9.58592,9.45983,9.53497,3394483.6565553,0
+ARCC.US,D,20170519,000000,9.59144,9.66284,9.47374,9.57946,3425309.7780183,0
+ARCC.US,D,20170522,000000,9.66284,9.66284,9.58592,9.62851,2062919.9031636,0
+ARCC.US,D,20170523,000000,9.65171,9.77594,9.62111,9.73894,2719038.0097501,0
+ARCC.US,D,20170524,000000,9.75471,9.80193,9.74264,9.7955,2793346.2427076,0
+ARCC.US,D,20170525,000000,9.77876,9.85937,9.75004,9.75004,2187404.4497923,0
+ARCC.US,D,20170526,000000,9.75004,9.80748,9.73894,9.76017,1658700.5471197,0
+ARCC.US,D,20170530,000000,9.78246,9.80193,9.7194,9.75004,3623085.3754175,0
+ARCC.US,D,20170531,000000,9.76017,9.77876,9.66749,9.68043,2878670.8931368,0
+ARCC.US,D,20170601,000000,9.68043,9.79356,9.66284,9.76581,1900011.1106552,0
+ARCC.US,D,20170602,000000,9.77876,9.80193,9.73894,9.78246,1490464.2224569,0
+ARCC.US,D,20170605,000000,9.7955,9.80748,9.73894,9.76017,1641202.4247049,0
+ARCC.US,D,20170606,000000,9.75471,9.77136,9.66284,9.70277,2522717.5329979,0
+ARCC.US,D,20170607,000000,9.73053,9.80748,9.71389,9.72502,2276077.2799758,0
+ARCC.US,D,20170608,000000,9.73053,9.76581,9.65638,9.69069,2674689.7293306,0
+ARCC.US,D,20170609,000000,9.71018,9.77876,9.69811,9.77136,2670441.9420004,0
+ARCC.US,D,20170612,000000,9.77136,9.80378,9.68413,9.7955,3059144.6853619,0
+ARCC.US,D,20170613,000000,9.6656,9.81205,9.6656,9.76581,4368342.2959676,0
+ARCC.US,D,20170614,000000,9.78246,9.79083,9.67026,9.69907,4513973.0139574,0
+ARCC.US,D,20170615,000000,9.61835,9.70829,9.59886,9.68784,2742739.5412396,0
+ARCC.US,D,20170616,000000,9.67672,9.70829,9.65913,9.6944,2404794.5126084,0
+ARCC.US,D,20170619,000000,9.71846,9.72872,9.66749,9.6944,5000703.8590905,0
+ARCC.US,D,20170620,000000,9.68233,9.69907,9.6656,9.68784,2935716.1529019,0
+ARCC.US,D,20170621,000000,9.68233,9.69907,9.60998,9.62396,2162155.0323661,0
+ARCC.US,D,20170622,000000,9.65913,9.69621,9.60627,9.65913,3340693.8112549,0
+ARCC.US,D,20170623,000000,9.6944,9.73699,9.6656,9.68784,1764414.145267,0
+ARCC.US,D,20170626,000000,9.71389,9.74167,9.67026,9.71846,3370618.1678098,0
+ARCC.US,D,20170627,000000,9.72311,9.74809,9.6656,9.67026,5122079.6898518,0
+ARCC.US,D,20170628,000000,9.69907,9.72311,9.67672,9.69907,1874035.7509048,0
+ARCC.US,D,20170629,000000,9.69907,9.72311,9.63964,9.67672,2884701.715626,0
+ARCC.US,D,20170630,000000,9.72311,9.77506,9.69907,9.74167,4500590.0029353,0
+ARCC.US,D,20170703,000000,9.75374,9.86034,9.75374,9.81858,2160107.7239983,0
+ARCC.US,D,20170705,000000,9.83162,9.91593,9.80193,9.81858,3904965.651821,0
+ARCC.US,D,20170706,000000,9.82598,9.84915,9.74167,9.80748,2538322.5963055,0
+ARCC.US,D,20170707,000000,9.80748,9.81205,9.68233,9.71389,2520033.8115969,0
+ARCC.US,D,20170710,000000,9.74167,9.8103,9.71846,9.7955,1673851.4919747,0
+ARCC.US,D,20170711,000000,9.79083,9.80748,9.72311,9.75374,1412098.047413,0
+ARCC.US,D,20170712,000000,9.77876,9.7955,9.74809,9.77876,1653396.7456208,0
+ARCC.US,D,20170713,000000,9.78246,9.80748,9.73699,9.75929,1186518.7511255,0
+ARCC.US,D,20170714,000000,9.76581,9.79083,9.73699,9.77039,3341798.3654007,0
+ARCC.US,D,20170717,000000,9.76581,9.83707,9.76581,9.80748,1770898.0075428,0
+ARCC.US,D,20170718,000000,9.79083,9.81205,9.75744,9.75929,1711488.3115593,0
+ARCC.US,D,20170719,000000,9.75929,9.78246,9.72872,9.74809,1504318.6105902,0
+ARCC.US,D,20170720,000000,9.74167,9.81858,9.74167,9.77876,1610006.3207497,0
+ARCC.US,D,20170721,000000,9.78246,9.82228,9.77039,9.7955,1400047.1890961,0
+ARCC.US,D,20170724,000000,9.80193,9.81205,9.73243,9.73699,2145251.2550044,0
+ARCC.US,D,20170725,000000,9.74809,9.80193,9.73699,9.77039,1696033.1828476,0
+ARCC.US,D,20170726,000000,9.78246,9.80193,9.76581,9.77039,1575881.6381756,0
+ARCC.US,D,20170727,000000,9.79083,9.7955,9.73699,9.77039,2357204.8403842,0
+ARCC.US,D,20170728,000000,9.77876,9.79083,9.72588,9.76581,1707966.4665535,0
+ARCC.US,D,20170731,000000,9.72311,9.77876,9.6944,9.74809,2078352.379886,0
+ARCC.US,D,20170801,000000,9.76581,9.7955,9.73699,9.75929,2304550.8305482,0
+ARCC.US,D,20170802,000000,9.74167,9.92615,9.73699,9.78246,2824848.6878516,0
+ARCC.US,D,20170803,000000,9.7955,9.81205,9.68233,9.75374,2770712.5907147,0
+ARCC.US,D,20170804,000000,9.81205,9.81205,9.71846,9.77039,2130599.7325804,0
+ARCC.US,D,20170807,000000,9.77876,9.7955,9.70829,9.76581,1871855.7665995,0
+ARCC.US,D,20170808,000000,9.75374,9.82598,9.73699,9.73699,1727967.0944548,0
+ARCC.US,D,20170809,000000,9.70829,9.75374,9.67672,9.72311,2272532.7829807,0
+ARCC.US,D,20170810,000000,9.70829,9.72311,9.60627,9.61835,2601527.0398328,0
+ARCC.US,D,20170811,000000,9.60627,9.62396,9.4793,9.55065,3823362.3996371,0
+ARCC.US,D,20170814,000000,9.60627,9.71665,9.60627,9.65913,1949374.1100432,0
+ARCC.US,D,20170815,000000,9.68233,9.69907,9.63964,9.67026,1868434.2375464,0
+ARCC.US,D,20170816,000000,9.67026,9.69069,9.57014,9.58031,2165452.5148112,0
+ARCC.US,D,20170817,000000,9.58773,9.62396,9.41904,9.44963,2876211.5342965,0
+ARCC.US,D,20170818,000000,9.42831,9.53497,9.34951,9.42831,3649308.8283843,0
+ARCC.US,D,20170821,000000,9.42831,9.49785,9.38473,9.4793,2517054.5356685,0
+ARCC.US,D,20170822,000000,9.48764,9.57661,9.41904,9.52194,2894419.4190434,0
+ARCC.US,D,20170823,000000,9.4793,9.59334,9.4691,9.57014,1439442.2345181,0
+ARCC.US,D,20170824,000000,9.58773,9.62947,9.53126,9.59886,2502804.2770554,0
+ARCC.US,D,20170825,000000,9.62396,9.63413,9.58773,9.60627,2072502.7733113,0
+ARCC.US,D,20170828,000000,9.61835,9.65913,9.59886,9.64249,2003118.6513649,0
+ARCC.US,D,20170829,000000,9.60998,9.63964,9.57014,9.60998,1711231.5890136,0
+ARCC.US,D,20170830,000000,9.60998,9.62947,9.57014,9.59334,1578972.0167183,0
+ARCC.US,D,20170831,000000,9.62947,9.65913,9.54609,9.55065,2884117.0785684,0
+ARCC.US,D,20170901,000000,9.55065,9.64706,9.53497,9.59886,2513165.944169,0
+ARCC.US,D,20170905,000000,9.61835,9.61835,9.51358,9.55627,4109930.5591633,0
+ARCC.US,D,20170906,000000,9.56463,9.56834,9.4793,9.51452,4585523.097549,0
+ARCC.US,D,20170907,000000,9.51452,9.57014,9.48764,9.4932,2714761.0984337,0
+ARCC.US,D,20170908,000000,9.49785,9.51452,9.43851,9.44963,2147820.6377927,0
+ARCC.US,D,20170911,000000,9.48764,9.55627,9.43388,9.52755,2646863.378453,0
+ARCC.US,D,20170912,000000,9.55627,9.59334,9.50987,9.54324,3469580.3944743,0
+ARCC.US,D,20170913,000000,9.52755,9.56463,9.47189,9.55065,4053368.5418369,0
+ARCC.US,D,20170914,000000,9.56463,9.63318,9.50247,9.5998,9621301.9440987,0
+ARCC.US,D,20170915,000000,9.57756,9.66189,9.55065,9.58869,4222104.2889308,0
+ARCC.US,D,20170918,000000,9.54609,9.60627,9.50901,9.54609,3505825.734715,0
+ARCC.US,D,20170919,000000,9.55627,9.65542,9.54609,9.63222,3059723.9290887,0
+ARCC.US,D,20170920,000000,9.60627,9.65542,9.57756,9.64991,2457558.5463925,0
+ARCC.US,D,20170921,000000,9.66749,9.68043,9.58127,9.60627,2792167.260597,0
+ARCC.US,D,20170922,000000,9.63222,9.65542,9.5998,9.65542,1629557.1448632,0
+ARCC.US,D,20170925,000000,9.60627,9.66749,9.5998,9.64249,1989022.6420124,0
+ARCC.US,D,20170926,000000,9.64249,9.71294,9.62481,9.71294,4160988.1430855,0
+ARCC.US,D,20170927,000000,9.74069,9.74722,9.64249,9.70458,3289642.6993297,0
+ARCC.US,D,20170928,000000,9.70458,9.90396,9.68043,9.89734,4841158.3476626,0
+ARCC.US,D,20170929,000000,9.94747,10.0086,9.89734,9.99664,4738241.7308629,0
+ARCC.US,D,20171002,000000,9.83805,10.0189,9.80193,9.99664,4048783.1319993,0
+ARCC.US,D,20171003,000000,9.99664,10.0439,9.98184,10.0123,1460499.9552541,0
+ARCC.US,D,20171004,000000,9.99011,10.0328,9.95857,10.0263,1521238.5679443,0
+ARCC.US,D,20171005,000000,10.0226,10.1125,9.99664,10.1125,2066645.6160734,0
+ARCC.US,D,20171006,000000,10.1069,10.1125,9.98641,10.0439,1580428.2160316,0
+ARCC.US,D,20171009,000000,10.0439,10.0522,9.98184,9.99664,1558727.6102651,0
+ARCC.US,D,20171010,000000,10.0022,10.1004,9.99664,10.1004,2161716.01524,0
+ARCC.US,D,20171011,000000,10.094,10.1375,10.0439,10.0809,1925621.8812444,0
+ARCC.US,D,20171012,000000,10.0809,10.1496,10.0809,10.118,2452752.0099925,0
+ARCC.US,D,20171013,000000,10.118,10.1291,10.0735,10.1069,1794352.5244819,0
+ARCC.US,D,20171016,000000,10.1125,10.1237,10.0643,10.1069,1781040.7054262,0
+ARCC.US,D,20171017,000000,10.094,10.094,10.0263,10.0522,1478368.0601613,0
+ARCC.US,D,20171018,000000,10.0596,10.0634,9.99011,10.0263,2273524.0771799,0
+ARCC.US,D,20171019,000000,9.99011,10.0809,9.97347,10.0698,1624016.0368096,0
+ARCC.US,D,20171020,000000,10.0735,10.1125,10.0485,10.0809,1725983.4273903,0
+ARCC.US,D,20171023,000000,10.1004,10.1291,10.0439,10.1125,2258815.3854496,0
+ARCC.US,D,20171024,000000,10.118,10.1542,10.0522,10.1125,2172101.413009,0
+ARCC.US,D,20171025,000000,10.1125,10.1208,9.97347,10.0263,3571327.7371588,0
+ARCC.US,D,20171026,000000,10.0439,10.0439,9.91778,9.954,2178971.4377692,0
+ARCC.US,D,20171027,000000,9.92898,9.96879,9.83162,9.89734,4595752.0887251,0
+ARCC.US,D,20171030,000000,9.94105,10.0383,9.82695,9.82695,4003522.3000102,0
+ARCC.US,D,20171031,000000,9.85109,9.88254,9.77779,9.7955,4182958.4153913,0
+ARCC.US,D,20171101,000000,9.7955,9.85479,9.75374,9.77039,3429561.880013,0
+ARCC.US,D,20171102,000000,9.78149,9.85664,9.5748,9.65542,5115904.3260972,0
+ARCC.US,D,20171103,000000,9.62481,9.76484,9.61929,9.74069,3222701.7562312,0
+ARCC.US,D,20171106,000000,9.74722,9.82695,9.72311,9.80748,1939360.8520986,0
+ARCC.US,D,20171107,000000,9.80748,9.88818,9.78986,9.86122,2791215.8770457,0
+ARCC.US,D,20171108,000000,9.7955,10.0151,9.74069,9.98184,3941984.3956969,0
+ARCC.US,D,20171109,000000,9.93637,10.0086,9.81858,9.86122,3165033.0274269,0
+ARCC.US,D,20171110,000000,9.85109,9.92333,9.83999,9.86122,2110102.9182464,0
+ARCC.US,D,20171113,000000,9.80748,9.89286,9.78149,9.88254,1960771.2966686,0
+ARCC.US,D,20171114,000000,9.83805,9.94747,9.82792,9.85109,2306937.9187558,0
+ARCC.US,D,20171115,000000,9.81858,9.89734,9.78986,9.86122,2956827.806946,0
+ARCC.US,D,20171116,000000,9.87417,9.99936,9.83805,9.91223,3348055.7077832,0
+ARCC.US,D,20171117,000000,9.87417,10.0086,9.86677,9.99011,2768156.1519202,0
+ARCC.US,D,20171120,000000,9.99011,10.0226,9.92898,9.93637,1952803.1897594,0
+ARCC.US,D,20171121,000000,9.94105,9.94747,9.88818,9.93637,1755843.0639756,0
+ARCC.US,D,20171122,000000,9.954,9.954,9.88254,9.94105,1474632.6392562,0
+ARCC.US,D,20171124,000000,9.95857,10.0022,9.91778,9.97347,1496847.7687799,0
+ARCC.US,D,20171127,000000,9.94747,9.99294,9.83805,9.87417,2233286.5934885,0
+ARCC.US,D,20171128,000000,9.92898,9.954,9.87417,9.89734,2801123.4257067,0
+ARCC.US,D,20171129,000000,9.91223,9.99011,9.86677,9.89734,2507185.8189892,0
+ARCC.US,D,20171130,000000,9.90396,9.95857,9.85109,9.88254,2873188.0330558,0
+ARCC.US,D,20171201,000000,9.89286,9.90396,9.78986,9.86677,1886963.5648083,0
+ARCC.US,D,20171204,000000,9.89734,9.91778,9.80193,9.85664,2717457.7638286,0
+ARCC.US,D,20171205,000000,9.86677,9.89286,9.78149,9.80748,3731496.717626,0
+ARCC.US,D,20171206,000000,9.84457,9.96607,9.83805,9.89286,2820784.2737684,0
+ARCC.US,D,20171207,000000,9.89286,9.96694,9.87417,9.91778,2012918.3334103,0
+ARCC.US,D,20171208,000000,9.94105,10.0263,9.92898,10.0022,2169691.672812,0
+ARCC.US,D,20171211,000000,10.0022,10.0596,9.98087,10.0328,2495018.4647271,0
+ARCC.US,D,20171212,000000,10.0328,10.0782,10.0022,10.0522,3069782.4910119,0
+ARCC.US,D,20171213,000000,10.0596,10.0883,9.97347,10.0596,4152026.5846449,0
+ARCC.US,D,20171214,000000,10.0698,10.0819,9.88449,9.92898,8871820.9668739,0
+ARCC.US,D,20171215,000000,9.9206,9.93443,9.83805,9.85197,6624121.2361824,0
+ARCC.US,D,20171218,000000,9.88449,9.9206,9.80193,9.85197,6086209.8391852,0
+ARCC.US,D,20171219,000000,9.85197,9.88449,9.78986,9.7955,4429564.1510964,0
+ARCC.US,D,20171220,000000,9.81303,9.85197,9.76386,9.78986,3762912.8694774,0
+ARCC.US,D,20171221,000000,9.80748,9.89831,9.78986,9.85849,3644314.6040728,0
+ARCC.US,D,20171222,000000,9.86871,9.9391,9.81955,9.85197,2494871.7661296,0
+ARCC.US,D,20171226,000000,9.85849,9.90766,9.78986,9.80748,2806090.6833642,0
+ARCC.US,D,20171227,000000,9.80748,9.86871,9.80193,9.83805,2215346.2179488,0
+ARCC.US,D,20171228,000000,9.8325,9.86871,9.80748,9.83805,3197330.4495293,0
+ARCC.US,D,20171229,000000,9.87699,9.91223,9.80193,9.80193,4750596.7730365,0
+ARCC.US,D,20180102,000000,9.85849,9.96412,9.74907,9.92615,4757246.7499004,0
+ARCC.US,D,20180103,000000,9.94475,9.97064,9.85197,9.88449,2360690.0107407,0
+ARCC.US,D,20180104,000000,9.91593,9.9206,9.84545,9.85197,2485323.4132991,0
+ARCC.US,D,20180105,000000,9.86871,9.92615,9.80748,9.84642,2601107.4386974,0
+ARCC.US,D,20180108,000000,9.8325,9.93365,9.82792,9.87699,2265604.5102479,0
+ARCC.US,D,20180109,000000,9.89091,9.9206,9.85197,9.89461,2809628.7083625,0
+ARCC.US,D,20180110,000000,9.95215,9.95215,9.84642,9.88449,2933490.864618,0
+ARCC.US,D,20180111,000000,9.89091,9.96412,9.88536,9.92615,2917974.2519353,0
+ARCC.US,D,20180112,000000,9.96412,10.0254,9.9391,9.99566,2951230.6082522,0
+ARCC.US,D,20180116,000000,10.0133,10.0717,9.95215,9.98184,3320582.0807393,0
+ARCC.US,D,20180117,000000,9.98184,10.0022,9.95215,9.98184,1883822.4889562,0
+ARCC.US,D,20180118,000000,9.97814,9.98826,9.88449,9.95672,2418176.4449644,0
+ARCC.US,D,20180119,000000,9.94475,9.99566,9.92615,9.97064,1475600.2027998,0
+ARCC.US,D,20180122,000000,10.0069,10.1106,9.99566,10.1004,3558015.9181031,0
+ARCC.US,D,20180123,000000,10.1088,10.1375,10.0893,10.12,2800867.7818273,0
+ARCC.US,D,20180124,000000,10.157,10.2053,10.0596,10.0893,3082022.1159065,0
+ARCC.US,D,20180125,000000,10.1088,10.1514,10.0698,10.12,2355147.8240209,0
+ARCC.US,D,20180126,000000,10.1449,10.1616,10.0819,10.1514,1885095.3150226,0
+ARCC.US,D,20180129,000000,10.1394,10.1449,10.0133,10.0893,3689973.4638743,0
+ARCC.US,D,20180130,000000,10.0522,10.094,9.96412,10.0596,4578475.0928727,0
+ARCC.US,D,20180131,000000,10.0634,10.0634,9.89461,9.94475,3069934.5829402,0
+ARCC.US,D,20180201,000000,9.91593,10.0217,9.91593,9.99566,2525486.4690256,0
+ARCC.US,D,20180202,000000,9.94475,9.99566,9.86307,9.87699,2743689.8461246,0
+ARCC.US,D,20180205,000000,9.83805,9.85197,9.61464,9.67672,9440751.5665764,0
+ARCC.US,D,20180206,000000,9.48393,9.76386,9.37269,9.68328,5634105.2563897,0
+ARCC.US,D,20180207,000000,9.67026,9.85849,9.66474,9.82792,4472222.1616464,0
+ARCC.US,D,20180208,000000,9.8325,9.89091,9.70182,9.70182,4769159.5389492,0
+ARCC.US,D,20180209,000000,9.72588,9.80193,9.50434,9.63878,5184299.3111768,0
+ARCC.US,D,20180212,000000,9.64525,9.78149,9.62111,9.72036,4013428.7700051,0
+ARCC.US,D,20180213,000000,9.73243,9.99566,9.72588,9.9206,4206736.532178,0
+ARCC.US,D,20180214,000000,9.91593,10.0318,9.90766,10.0254,3451610.8949484,0
+ARCC.US,D,20180215,000000,10.0254,10.0318,9.85197,9.91778,3904976.4384827,0
+ARCC.US,D,20180216,000000,9.89831,9.99566,9.88449,9.96412,2225608.6477759,0
+ARCC.US,D,20180220,000000,9.96412,10.0402,9.93365,9.98826,3143670.0441679,0
+ARCC.US,D,20180221,000000,9.98184,10.0596,9.9206,9.92615,2092358.8599474,0
+ARCC.US,D,20180222,000000,9.93365,9.96879,9.86307,9.88449,1858878.3340527,0
+ARCC.US,D,20180223,000000,9.91593,9.94475,9.87329,9.91593,1594229.749523,0
+ARCC.US,D,20180226,000000,9.90766,9.97064,9.90766,9.95672,2610048.5024809,0
+ARCC.US,D,20180227,000000,9.97814,10.0069,9.88449,9.89091,2856347.8969973,0
+ARCC.US,D,20180228,000000,9.91593,9.95487,9.84642,9.84642,4496801.7273884,0
+ARCC.US,D,20180301,000000,9.85197,9.89091,9.72588,9.77691,3279751.330661,0
+ARCC.US,D,20180302,000000,9.74634,9.80748,9.6888,9.7955,2962154.2604341,0
+ARCC.US,D,20180305,000000,9.76951,9.9428,9.73982,9.89461,2887488.9889783,0
+ARCC.US,D,20180306,000000,9.92615,10.0217,9.90766,9.99566,2027704.689104,0
+ARCC.US,D,20180307,000000,9.95215,9.97814,9.88449,9.91593,2528545.5662496,0
+ARCC.US,D,20180308,000000,9.9391,9.97064,9.86871,9.87699,2035885.2932461,0
+ARCC.US,D,20180309,000000,9.92615,9.9391,9.88449,9.91593,4020288.0081038,0
+ARCC.US,D,20180312,000000,9.93365,9.98826,9.9206,9.9391,3908010.7263851,0
+ARCC.US,D,20180313,000000,9.97814,10.0069,9.92615,9.98184,3515970.5899309,0
+ARCC.US,D,20180314,000000,10.0457,10.0708,9.92528,9.95117,5121529.5701112,0
+ARCC.US,D,20180315,000000,9.97064,9.97814,9.76581,9.79258,4459676.1955628,0
+ARCC.US,D,20180316,000000,9.8103,9.86219,9.77039,9.79823,6914849.8110801,0
+ARCC.US,D,20180319,000000,9.82325,9.88166,9.74722,9.78343,4954223.0556766,0
+ARCC.US,D,20180320,000000,9.77876,9.86034,9.72588,9.73982,2899622.9045894,0
+ARCC.US,D,20180321,000000,9.73982,9.8363,9.72588,9.75277,3410877.2248244,0
+ARCC.US,D,20180322,000000,9.96324,10.2812,9.90483,10.1422,13851939.561005,0
+ARCC.US,D,20180323,000000,10.1422,10.3405,10.0263,10.0328,4577276.6947712,0
+ARCC.US,D,20180326,000000,10.1366,10.2506,10.0856,10.1283,5154873.2983868,0
+ARCC.US,D,20180327,000000,10.1217,10.1996,10.0856,10.1217,3266270.1610185,0
+ARCC.US,D,20180328,000000,10.1163,10.1662,10.0977,10.1422,2370804.663304,0
+ARCC.US,D,20180329,000000,10.2246,10.2441,10.1283,10.1366,3944064.0640496,0
+ARCC.US,D,20180402,000000,10.0856,10.1949,10.0328,10.1801,3725630.9310588,0
+ARCC.US,D,20180403,000000,10.1875,10.2506,10.1366,10.1616,2545387.8596405,0
+ARCC.US,D,20180404,000000,9.88818,10.2506,9.84827,10.2201,3946241.8910225,0
+ARCC.US,D,20180405,000000,10.2201,10.2701,10.1801,10.232,2709231.8557079,0
+ARCC.US,D,20180406,000000,10.2127,10.2451,10.1616,10.2043,1618970.0365225,0
+ARCC.US,D,20180409,000000,10.2386,10.2386,10.1616,10.1662,2020931.7442978,0
+ARCC.US,D,20180410,000000,10.232,10.2738,10.1662,10.1949,3465112.559248,0
+ARCC.US,D,20180411,000000,10.232,10.2664,10.1875,10.232,2271369.9808624,0
+ARCC.US,D,20180412,000000,10.2562,10.2775,10.2043,10.2201,1907446.3564823,0
+ARCC.US,D,20180413,000000,10.2506,10.2506,10.1709,10.1959,1696944.6557512,0
+ARCC.US,D,20180416,000000,10.2201,10.232,10.1616,10.2023,2122373.8244596,0
+ARCC.US,D,20180417,000000,10.2386,10.2701,10.1756,10.2562,2154474.9293213,0
+ARCC.US,D,20180418,000000,10.2636,10.2831,10.2386,10.2636,1864773.2446062,0
+ARCC.US,D,20180419,000000,10.2636,10.2775,10.1801,10.1996,1712540.0110633,0
+ARCC.US,D,20180420,000000,10.2043,10.2246,10.1662,10.2043,1732593.4936064,0
+ARCC.US,D,20180423,000000,10.232,10.2386,10.1746,10.1875,1583801.2051076,0
+ARCC.US,D,20180424,000000,10.2246,10.2246,10.1551,10.1801,2264245.3908889,0
+ARCC.US,D,20180425,000000,10.1949,10.1996,10.1422,10.1551,2823203.7219608,0
+ARCC.US,D,20180426,000000,10.1875,10.2201,10.1422,10.1801,2636362.563405,0
+ARCC.US,D,20180427,000000,10.1875,10.2923,10.1801,10.2386,2043207.2791265,0
+ARCC.US,D,20180430,000000,10.2441,10.2831,10.2127,10.2441,2437995.8569513,0
+ARCC.US,D,20180501,000000,10.2386,10.2441,10.1875,10.232,2468475.7265775,0
+ARCC.US,D,20180502,000000,10.2246,10.3638,10.1106,10.2701,4640115.4704708,0
+ARCC.US,D,20180503,000000,10.2831,10.4054,10.232,10.3656,3582985.9609943,0
+ARCC.US,D,20180504,000000,10.3656,10.4462,10.3526,10.4166,2911033.0352087,0
+ARCC.US,D,20180507,000000,10.4425,10.5185,10.4128,10.4991,2698288.7875351,0
+ARCC.US,D,20180508,000000,10.5065,10.5639,10.4741,10.513,2855628.4266698,0
+ARCC.US,D,20180509,000000,10.526,10.5389,10.4425,10.4935,2688494.4988205,0
+ARCC.US,D,20180510,000000,10.5185,10.603,10.4991,10.5575,2527913.4678811,0
+ARCC.US,D,20180511,000000,10.5696,10.6271,10.5696,10.603,2752246.9047561,0
+ARCC.US,D,20180514,000000,10.5825,10.5955,10.5436,10.5825,3048703.1969526,0
+ARCC.US,D,20180515,000000,10.5639,10.577,10.5389,10.5639,3555608.3352384,0
+ARCC.US,D,20180516,000000,10.5639,10.6325,10.5325,10.5825,3861155.6258144,0
+ARCC.US,D,20180517,000000,10.5955,10.6158,10.526,10.5825,1901469.4673009,0
+ARCC.US,D,20180518,000000,10.5825,10.603,10.5696,10.577,2174354.7466131,0
+ARCC.US,D,20180521,000000,10.5955,10.6325,10.5639,10.6158,2410949.3817058,0
+ARCC.US,D,20180522,000000,10.6483,10.6844,10.603,10.6511,2441996.6297312,0
+ARCC.US,D,20180523,000000,10.6483,10.7161,10.6483,10.6919,2950177.830082,0
+ARCC.US,D,20180524,000000,10.6993,10.7049,10.6271,10.6993,2318755.7851827,0
+ARCC.US,D,20180525,000000,10.7049,10.7095,10.6595,10.6919,1493435.9477222,0
+ARCC.US,D,20180529,000000,10.6919,10.7235,10.6595,10.6919,3784295.2687271,0
+ARCC.US,D,20180530,000000,10.6993,10.768,10.6753,10.7355,3055197.8458898,0
+ARCC.US,D,20180531,000000,10.7623,10.7873,10.7355,10.7818,3285619.2745605,0
+ARCC.US,D,20180601,000000,10.7873,10.8134,10.7818,10.8134,3980137.8963712,0
+ARCC.US,D,20180604,000000,10.8245,10.8505,10.7744,10.8449,5532383.801693,0
+ARCC.US,D,20180605,000000,10.8385,10.8449,10.7429,10.8134,2812101.0111966,0
+ARCC.US,D,20180606,000000,10.8134,10.8505,10.7623,10.8505,2002153.2451536,0
+ARCC.US,D,20180607,000000,10.8245,10.9116,10.7873,10.9033,4620617.500999,0
+ARCC.US,D,20180608,000000,10.8829,10.9154,10.8754,10.9154,2868838.8511066,0
+ARCC.US,D,20180611,000000,10.9154,10.9283,10.8569,10.8569,2463319.7023424,0
+ARCC.US,D,20180612,000000,10.8717,10.895,10.7883,10.8004,3215162.9584531,0
+ARCC.US,D,20180613,000000,10.8059,10.8208,10.6844,10.7873,3389262.9123507,0
+ARCC.US,D,20180614,000000,10.793,10.9867,10.7873,10.9366,3552837.2418786,0
+ARCC.US,D,20180615,000000,10.8783,10.9589,10.8467,10.9366,2178134.3928307,0
+ARCC.US,D,20180618,000000,10.9366,10.9951,10.9172,10.932,1806847.793256,0
+ARCC.US,D,20180619,000000,10.932,10.9589,10.9051,10.9366,1627150.6406647,0
+ARCC.US,D,20180620,000000,10.9589,10.9636,10.9237,10.9496,1665382.8839685,0
+ARCC.US,D,20180621,000000,10.9589,10.97,10.8783,10.9496,2372344.9985777,0
+ARCC.US,D,20180622,000000,10.97,10.9904,10.8134,10.8208,4495229.03213,0
+ARCC.US,D,20180625,000000,10.8208,10.9636,10.8208,10.8588,3173389.4541527,0
+ARCC.US,D,20180626,000000,10.8746,10.9107,10.8402,10.8523,2079952.0417984,0
+ARCC.US,D,20180627,000000,10.8588,10.9199,10.767,10.7744,5447976.0174982,0
+ARCC.US,D,20180628,000000,10.7744,10.7846,10.6558,10.7475,3183521.3653747,0
+ARCC.US,D,20180629,000000,10.8653,10.8746,10.7355,10.7475,5504434.4828734,0
+ARCC.US,D,20180702,000000,10.7475,10.7744,10.6632,10.7475,4845379.1683388,0
+ARCC.US,D,20180703,000000,10.7475,10.793,10.7355,10.7475,1047648.0339478,0
+ARCC.US,D,20180705,000000,10.7818,10.7873,10.7299,10.7744,1996590.5637767,0
+ARCC.US,D,20180706,000000,10.767,10.8031,10.7549,10.7818,2878380.7319402,0
+ARCC.US,D,20180709,000000,10.8402,10.8402,10.8004,10.8254,2990000.0273026,0
+ARCC.US,D,20180710,000000,10.8402,10.8588,10.8208,10.8467,3268967.9050796,0
+ARCC.US,D,20180711,000000,10.8402,10.8903,10.8356,10.8588,2511265.3343987,0
+ARCC.US,D,20180712,000000,10.8746,10.8783,10.8068,10.8134,1797552.9269728,0
+ARCC.US,D,20180713,000000,10.8208,10.8328,10.768,10.8068,1193483.6985076,0
+ARCC.US,D,20180716,000000,10.8254,10.9051,10.8004,10.8903,1630483.719093,0
+ARCC.US,D,20180717,000000,10.8254,10.9765,10.8254,10.9496,1776893.2340489,0
+ARCC.US,D,20180718,000000,10.9589,11.0878,10.9496,11.0747,1830976.4765441,0
+ARCC.US,D,20180719,000000,11.0609,11.1017,11.0275,11.0433,2080769.6707461,0
+ARCC.US,D,20180720,000000,11.0497,11.0878,11.0099,11.0275,1208990.6031949,0
+ARCC.US,D,20180723,000000,11.0747,11.1397,11.0099,11.022,2068028.466088,0
+ARCC.US,D,20180724,000000,11.0813,11.0813,10.9904,11.022,1532273.3227406,0
+ARCC.US,D,20180725,000000,11.0359,11.0813,11.0173,11.0433,1777146.7205959,0
+ARCC.US,D,20180726,000000,11.0497,11.0609,10.9951,11.0275,2563211.739235,0
+ARCC.US,D,20180727,000000,11.0433,11.1054,10.9951,11.0035,1929026.151639,0
+ARCC.US,D,20180730,000000,11.0099,11.0359,10.9496,10.9636,2859714.4140763,0
+ARCC.US,D,20180731,000000,10.9636,11.0275,10.9107,11.0099,2314143.4086912,0
+ARCC.US,D,20180801,000000,11.0747,11.2593,10.9496,11.237,3660087.9393011,0
+ARCC.US,D,20180802,000000,11.1907,11.3159,11.1674,11.264,2257664.4486591,0
+ARCC.US,D,20180803,000000,11.2593,11.3159,11.2195,11.2982,2067000.4972393,0
+ARCC.US,D,20180806,000000,11.3297,11.3965,11.3048,11.3567,1544295.0570713,0
+ARCC.US,D,20180807,000000,11.3965,11.4104,11.3381,11.3742,1724449.5641136,0
+ARCC.US,D,20180808,000000,11.3567,11.3826,11.3297,11.3426,1521707.7877231,0
+ARCC.US,D,20180809,000000,11.3473,11.3742,11.3297,11.3381,1513539.0489085,0
+ARCC.US,D,20180810,000000,11.3567,11.3742,11.3048,11.3381,1660270.0063796,0
+ARCC.US,D,20180813,000000,11.3381,11.3881,11.3048,11.3381,1710162.6308511,0
+ARCC.US,D,20180814,000000,11.3426,11.3696,11.3223,11.3381,1756117.0451798,0
+ARCC.US,D,20180815,000000,11.3473,11.3659,11.3048,11.3641,2649030.4187644,0
+ARCC.US,D,20180816,000000,11.3696,11.3742,11.3473,11.3641,1340801.4503686,0
+ARCC.US,D,20180817,000000,11.3567,11.3696,11.2982,11.3381,3072347.5591356,0
+ARCC.US,D,20180820,000000,11.3426,11.3641,11.2611,11.3093,2522716.4543319,0
+ARCC.US,D,20180821,000000,11.3381,11.3696,11.2899,11.3381,1836645.9458705,0
+ARCC.US,D,20180822,000000,11.3473,11.3696,11.3048,11.3093,1734507.0473707,0
+ARCC.US,D,20180823,000000,11.3426,11.3696,11.3056,11.3473,1717459.8074098,0
+ARCC.US,D,20180824,000000,11.3641,11.3826,11.3426,11.3696,2974426.2453136,0
+ARCC.US,D,20180827,000000,11.3696,11.4002,11.3381,11.4002,3068270.2010584,0
+ARCC.US,D,20180828,000000,11.4086,11.428,11.3965,11.4141,1921978.1469627,0
+ARCC.US,D,20180829,000000,11.3881,11.4252,11.3742,11.3826,2018923.2679118,0
+ARCC.US,D,20180830,000000,11.3826,11.4104,11.3705,11.3965,1456472.2158202,0
+ARCC.US,D,20180831,000000,11.4002,11.428,11.3696,11.4086,1982461.1157733,0
+ARCC.US,D,20180904,000000,11.428,11.4892,11.4141,11.441,2744161.2232358,0
+ARCC.US,D,20180905,000000,11.4336,11.4549,11.3826,11.3881,2867508.8557339,0
+ARCC.US,D,20180906,000000,11.3881,11.4595,11.3426,11.4225,3125353.2141391,0
+ARCC.US,D,20180907,000000,11.428,11.441,11.3965,11.4002,2145997.6919857,0
+ARCC.US,D,20180910,000000,11.4086,11.441,11.4002,11.4141,2184112.3606782,0
+ARCC.US,D,20180911,000000,11.428,11.428,11.3604,11.3696,2195132.0141482,0
+ARCC.US,D,20180912,000000,11.3965,11.3965,11.2825,11.3567,3546684.5301134,0
+ARCC.US,D,20180913,000000,11.4021,11.5226,11.3965,11.4827,3322821.3916832,0
+ARCC.US,D,20180914,000000,11.4633,11.5838,11.4567,11.5838,2897770.8347962,0
+ARCC.US,D,20180917,000000,11.5838,11.5838,11.4827,11.5559,2381213.7917287,0
+ARCC.US,D,20180918,000000,11.53,11.5559,11.5031,11.53,2074365.6297661,0
+ARCC.US,D,20180919,000000,11.5226,11.5625,11.4317,11.4567,2747061.7565347,0
+ARCC.US,D,20180920,000000,11.4827,11.5476,11.428,11.5439,2031243.7927682,0
+ARCC.US,D,20180921,000000,11.5559,11.6097,11.4975,11.5838,2505898.9702627,0
+ARCC.US,D,20180924,000000,11.5838,11.6246,11.5559,11.6162,2241545.9402602,0
+ARCC.US,D,20180925,000000,11.63,11.63,11.5838,11.5885,2363129.95359,0
+ARCC.US,D,20180926,000000,11.6162,11.6496,11.5801,11.5885,2053804.0954626,0
+ARCC.US,D,20180927,000000,11.6097,11.6162,11.5476,11.5967,2623085.2616663,0
+ARCC.US,D,20180928,000000,11.6421,11.6421,11.4827,11.4892,4518516.3558148,0
+ARCC.US,D,20181001,000000,11.4975,11.5967,11.4633,11.5031,3622334.6237716,0
+ARCC.US,D,20181002,000000,11.4753,11.5031,11.3835,11.416,2649707.8211117,0
+ARCC.US,D,20181003,000000,11.4437,11.4781,11.3835,11.4633,1947642.8508597,0
+ARCC.US,D,20181004,000000,11.4503,11.4678,11.262,11.2694,4650676.6908237,0
+ARCC.US,D,20181005,000000,11.2694,11.3426,11.1944,11.2222,2806779.9510392,0
+ARCC.US,D,20181008,000000,11.1944,11.2286,11.0887,11.1471,2338567.6465065,0
+ARCC.US,D,20181009,000000,11.1304,11.2565,11.0813,11.2482,2443398.8957365,0
+ARCC.US,D,20181010,000000,11.2482,11.2815,11.097,11.097,3116242.7997688,0
+ARCC.US,D,20181011,000000,11.0673,11.097,10.9413,10.9459,4346082.9411313,0
+ARCC.US,D,20181012,000000,11.0275,11.0747,10.894,10.9413,3534437.3545556,0
+ARCC.US,D,20181015,000000,10.9358,10.9941,10.894,10.9459,1887430.6272547,0
+ARCC.US,D,20181016,000000,10.9746,11.0544,10.9459,11.0488,1631855.7824459,0
+ARCC.US,D,20181017,000000,11.0349,11.0961,10.9886,11.0164,2091505.6350165,0
+ARCC.US,D,20181018,000000,11.0275,11.0275,10.868,10.9199,2285597.5874862,0
+ARCC.US,D,20181019,000000,10.9459,10.9709,10.8542,10.868,1621957.9417802,0
+ARCC.US,D,20181022,000000,10.8801,10.9283,10.8542,10.8606,1957725.1434383,0
+ARCC.US,D,20181023,000000,10.8273,10.8542,10.729,10.7818,2516194.8387406,0
+ARCC.US,D,20181024,000000,10.7818,10.8273,10.729,10.729,2887575.2822708,0
+ARCC.US,D,20181025,000000,10.7744,10.8142,10.7346,10.767,2533544.1052257,0
+ARCC.US,D,20181026,000000,10.7346,10.8078,10.6753,10.7744,3489659.7650053,0
+ARCC.US,D,20181029,000000,10.8412,11.0349,10.8273,10.8764,2953636.0337845,0
+ARCC.US,D,20181030,000000,10.9024,10.9626,10.7818,10.8764,2524171.574979,0
+ARCC.US,D,20181031,000000,11.1684,11.4975,11.0673,11.4697,6769806.9661463,0
+ARCC.US,D,20181101,000000,11.4975,11.5885,11.3965,11.5226,4362938.1785161,0
+ARCC.US,D,20181102,000000,11.5625,11.6421,11.4437,11.4633,3982311.4086795,0
+ARCC.US,D,20181105,000000,11.4892,11.6421,11.4855,11.5773,2723777.6688483,0
+ARCC.US,D,20181106,000000,11.6097,11.6691,11.5967,11.6496,3258736.7565711,0
+ARCC.US,D,20181107,000000,11.6765,11.7284,11.6496,11.6978,4074956.9663229,0
+ARCC.US,D,20181108,000000,11.6978,11.7636,11.6839,11.7228,1893164.8165505,0
+ARCC.US,D,20181109,000000,11.7228,11.7674,11.6644,11.7507,3083242.0873313,0
+ARCC.US,D,20181112,000000,11.7636,11.7839,11.5625,11.5625,3146642.8480993,0
+ARCC.US,D,20181113,000000,11.6097,11.7173,11.6097,11.6421,2730282.025781,0
+ARCC.US,D,20181114,000000,11.6496,11.6644,11.4058,11.4234,4601107.6661996,0
+ARCC.US,D,20181115,000000,11.4095,11.5707,11.4049,11.5439,2995915.4325129,0
+ARCC.US,D,20181116,000000,11.53,11.607,11.5031,11.5086,2219049.2788693,0
+ARCC.US,D,20181119,000000,11.5142,11.5578,11.4567,11.4827,2199847.9425909,0
+ARCC.US,D,20181120,000000,11.416,11.4567,11.1554,11.162,4652440.309992,0
+ARCC.US,D,20181121,000000,11.2092,11.4753,11.162,11.3641,3152731.9185611,0
+ARCC.US,D,20181123,000000,11.3075,11.3928,11.2751,11.3473,926275.439185,0
+ARCC.US,D,20181126,000000,11.416,11.4845,11.3149,11.3149,2398382.9209653,0
+ARCC.US,D,20181127,000000,11.3213,11.3567,11.2565,11.2889,2537558.9006658,0
+ARCC.US,D,20181128,000000,11.3297,11.4234,11.2964,11.4234,1843424.2840072,0
+ARCC.US,D,20181129,000000,11.4437,11.4567,11.3641,11.3742,1771180.618076,0
+ARCC.US,D,20181130,000000,11.3835,11.428,11.3641,11.3881,1696488.3799663,0
+ARCC.US,D,20181203,000000,11.4827,11.5865,11.4308,11.53,2868656.556526,0
+ARCC.US,D,20181204,000000,11.4975,11.5364,11.2964,11.3075,3859445.939954,0
+ARCC.US,D,20181206,000000,11.3028,11.3075,10.894,11.1684,7130413.6920905,0
+ARCC.US,D,20181207,000000,11.1684,11.2889,11.0673,11.0813,3862534.1611644,0
+ARCC.US,D,20181210,000000,11.1026,11.1795,10.7818,10.894,6155088.0667034,0
+ARCC.US,D,20181211,000000,11.0164,11.0656,10.9376,11.0164,5919261.4419151,0
+ARCC.US,D,20181212,000000,11.1221,11.1304,10.9154,11.0349,4392278.9766795,0
+ARCC.US,D,20181213,000000,11.1026,11.1434,10.8717,10.9116,4586541.3584021,0
+ARCC.US,D,20181214,000000,10.8634,11.0154,10.8301,10.9663,3812552.0074017,0
+ARCC.US,D,20181217,000000,10.9524,10.9663,10.3656,10.3841,8475845.8562753,0
+ARCC.US,D,20181218,000000,10.5074,10.6585,10.4527,10.488,7105682.0344202,0
+ARCC.US,D,20181219,000000,10.5955,10.8894,10.4935,10.5556,7409755.8670244,0
+ARCC.US,D,20181220,000000,10.5417,10.5556,10.1986,10.3656,8494271.6315861,0
+ARCC.US,D,20181221,000000,10.3424,10.5214,10.1394,10.1588,7453740.6369487,0
+ARCC.US,D,20181224,000000,10.0977,10.1867,9.92615,10.0698,3962448.8500464,0
+ARCC.US,D,20181226,000000,10.1042,10.399,10.0271,10.3906,6268152.7747174,0
+ARCC.US,D,20181227,000000,10.3368,10.5556,10.1653,10.5556,6337398.8273956,0
+ARCC.US,D,20181228,000000,10.6474,10.7465,10.5362,10.665,5043751.2681234,0
+ARCC.US,D,20181231,000000,10.7058,10.7539,10.5362,10.665,6422986.6723672,0
+ARCC.US,D,20190102,000000,10.5696,10.7281,10.5214,10.6047,3006996.569954,0
+ARCC.US,D,20190103,000000,10.577,10.6511,10.4601,10.4601,3675318.7054518,0
+ARCC.US,D,20190104,000000,10.5622,10.8634,10.5556,10.7883,2639809.9804459,0
+ARCC.US,D,20190107,000000,10.8301,11.1573,10.8088,11.0154,3718165.4825794,0
+ARCC.US,D,20190108,000000,11.0747,11.2389,11.0211,11.2259,4280839.8185655,0
+ARCC.US,D,20190109,000000,11.2677,11.2741,11.008,11.1026,3176252.234136,0
+ARCC.US,D,20190110,000000,11.0554,11.2259,11.0275,11.1509,2336484.7421554,0
+ARCC.US,D,20190111,000000,11.098,11.199,11.098,11.1509,2442745.2240449,0
+ARCC.US,D,20190114,000000,11.1434,11.2463,11.0896,11.1323,2448392.0413819,0
+ARCC.US,D,20190115,000000,11.1091,11.199,11.1091,11.1861,2172200.6502955,0
+ARCC.US,D,20190116,000000,11.2138,11.2463,11.0831,11.1091,9355207.9469173,0
+ARCC.US,D,20190117,000000,11.098,11.2064,11.0868,11.1657,2107651.1100693,0
+ARCC.US,D,20190118,000000,11.2138,11.2203,11.0831,11.1165,2596056.0450795,0
+ARCC.US,D,20190122,000000,11.0683,11.1509,10.9024,10.9524,4268329.4484652,0
+ARCC.US,D,20190123,000000,11.0275,11.0275,10.8301,10.9329,4269270.045355,0
+ARCC.US,D,20190124,000000,10.9329,11.0015,10.9246,10.9867,4012158.1012711,0
+ARCC.US,D,20190125,000000,11.0211,11.0554,10.9663,11.0211,2736263.229627,0
+ARCC.US,D,20190128,000000,10.9941,11.0349,10.9051,11.0154,2519083.5067117,0
+ARCC.US,D,20190129,000000,11.0154,11.0618,10.9793,11.008,1842088.8953037,0
+ARCC.US,D,20190130,000000,11.0211,11.1573,11.0015,11.1249,2504037.1924739,0
+ARCC.US,D,20190131,000000,11.1323,11.2203,11.1026,11.1573,3210963.7111,0
+ARCC.US,D,20190201,000000,11.1795,11.1879,11.098,11.1573,2988761.7185532,0
+ARCC.US,D,20190204,000000,11.1907,11.3149,11.1731,11.2954,2429303.9650503,0
+ARCC.US,D,20190205,000000,11.3075,11.4039,11.2677,11.3984,2835491.8868326,0
+ARCC.US,D,20190206,000000,11.3761,11.4039,11.3213,11.3909,2483868.292652,0
+ARCC.US,D,20190207,000000,11.4252,11.4252,11.2389,11.3149,2125437.2363484,0
+ARCC.US,D,20190208,000000,11.2954,11.3649,11.2741,11.3213,2337279.7191139,0
+ARCC.US,D,20190211,000000,11.3696,11.466,11.3483,11.3649,3158124.1706849,0
+ARCC.US,D,20190212,000000,11.6246,11.8247,11.479,11.6848,7864820.3097575,0
+ARCC.US,D,20190213,000000,11.707,11.7951,11.6246,11.6913,3637293.5660504,0
+ARCC.US,D,20190214,000000,11.67,11.747,11.6662,11.7414,3856828.0171887,0
+ARCC.US,D,20190215,000000,11.7599,11.8007,11.633,11.747,4240432.9842872,0
+ARCC.US,D,20190219,000000,11.747,11.7822,11.67,11.7414,3374250.0367638,0
+ARCC.US,D,20190220,000000,11.719,11.7886,11.6848,11.7886,2744060.907283,0
+ARCC.US,D,20190221,000000,11.7738,11.8905,11.747,11.8692,2858779.2105173,0
+ARCC.US,D,20190222,000000,11.8618,11.9805,11.8284,11.9397,3499145.5551985,0
+ARCC.US,D,20190225,000000,11.9805,11.987,11.8564,11.9305,2832082.2231071,0
+ARCC.US,D,20190226,000000,11.9184,11.962,11.8767,11.8767,2811516.3741389,0
+ARCC.US,D,20190227,000000,11.8767,11.9397,11.8692,11.8905,2055587.1306217,0
+ARCC.US,D,20190228,000000,11.9184,11.9528,11.8507,11.8564,3543384.8903362,0
+ARCC.US,D,20190301,000000,11.9305,11.9722,11.8618,11.8905,3629725.6442861,0
+ARCC.US,D,20190304,000000,11.91,11.999,11.8905,11.9528,3065951.0688187,0
+ARCC.US,D,20190305,000000,11.9305,11.9397,11.823,11.835,3295682.1511484,0
+ARCC.US,D,20190306,000000,11.8424,11.9036,11.7951,11.809,2261308.1829406,0
+ARCC.US,D,20190307,000000,11.7951,11.8507,11.6913,11.8284,3612352.6471455,0
+ARCC.US,D,20190308,000000,11.8284,11.847,11.6987,11.8156,2592196.5775662,0
+ARCC.US,D,20190311,000000,11.8424,11.9722,11.8276,11.9657,2873633.522179,0
+ARCC.US,D,20190312,000000,11.9805,12.0065,11.91,11.9657,2700178.6106439,0
+ARCC.US,D,20190313,000000,11.9805,11.987,11.8905,11.9258,4029217.2065596,0
+ARCC.US,D,20190314,000000,11.9592,12.0788,11.9305,11.9879,4802710.3711273,0
+ARCC.US,D,20190315,000000,11.9945,12.0602,11.9537,12.0427,3669979.3079698,0
+ARCC.US,D,20190318,000000,12.0602,12.0705,11.9879,12.0519,2165506.4481191,0
+ARCC.US,D,20190319,000000,12.0872,12.0918,11.9184,11.9305,2974744.4518301,0
+ARCC.US,D,20190320,000000,11.8905,12.0427,11.8905,11.9879,3211962.5559623,0
+ARCC.US,D,20190321,000000,11.9741,12.0353,11.9565,11.9666,2113903.059121,0
+ARCC.US,D,20190322,000000,11.9537,12.0093,11.8832,11.9258,2698914.4139067,0
+ARCC.US,D,20190325,000000,11.9184,11.9592,11.8127,11.9462,2746719.8193626,0
+ARCC.US,D,20190326,000000,11.9184,12.025,11.8832,11.9184,2813572.3118361,0
+ARCC.US,D,20190327,000000,11.9592,11.9945,11.9258,11.9258,2198790.8497561,0
+ARCC.US,D,20190328,000000,11.9666,12.0157,11.9184,12.0093,2393914.0070727,0
+ARCC.US,D,20190329,000000,12.0649,12.1002,12.0157,12.025,2321828.9050668,0
+ARCC.US,D,20190401,000000,12.0788,12.2809,12.0602,12.2744,4985582.0382217,0
+ARCC.US,D,20190402,000000,12.2549,12.2892,12.2049,12.2624,3071002.4624367,0
+ARCC.US,D,20190403,000000,12.2744,12.3041,12.1631,12.1984,3027153.6044483,0
+ARCC.US,D,20190404,000000,12.2049,12.2392,12.1779,12.2049,1452021.6392525,0
+ARCC.US,D,20190405,000000,12.2113,12.2466,12.2049,12.2345,1436968.8530178,0
+ARCC.US,D,20190408,000000,12.2113,12.2345,12.1883,12.2345,1429495.8538752,0
+ARCC.US,D,20190409,000000,12.2049,12.2271,12.0602,12.0788,2128183.5203866,0
+ARCC.US,D,20190410,000000,12.0872,12.1809,12.0872,12.1557,1254331.2564797,0
+ARCC.US,D,20190411,000000,12.1631,12.2197,12.1438,12.1705,1536005.5076471,0
+ARCC.US,D,20190412,000000,12.2392,12.2392,12.1354,12.1705,1561690.7062012,0
+ARCC.US,D,20190415,000000,12.1984,12.2392,12.1215,12.127,1097560.0744102,0
+ARCC.US,D,20190416,000000,12.1502,12.2392,12.1502,12.1984,1415067.615346,0
+ARCC.US,D,20190417,000000,12.2345,12.2345,12.1502,12.1557,1407082.2497784,0
+ARCC.US,D,20190418,000000,12.127,12.191,12.1002,12.1705,1655719.1138591,0
+ARCC.US,D,20190422,000000,12.1502,12.2271,12.1502,12.1984,1046437.7705186,0
+ARCC.US,D,20190423,000000,12.1984,12.2966,12.1883,12.2689,1505142.7115348,0
+ARCC.US,D,20190424,000000,12.2892,12.3598,12.2689,12.2689,1715761.9868773,0
+ARCC.US,D,20190425,000000,12.2966,12.2966,12.1984,12.2466,2007986.6717359,0
+ARCC.US,D,20190426,000000,12.2466,12.3652,12.2345,12.3393,1616842.906859,0
+ARCC.US,D,20190429,000000,12.3598,12.4302,12.3467,12.394,2194560.3210844,0
+ARCC.US,D,20190430,000000,12.4812,12.6749,12.3097,12.6248,3706644.2493459,0
+ARCC.US,D,20190501,000000,12.6555,12.6619,12.4023,12.4144,3081955.2386048,0
+ARCC.US,D,20190502,000000,12.381,12.457,12.3746,12.3875,2280520.3058805,0
+ARCC.US,D,20190503,000000,12.394,12.5498,12.394,12.4441,1872232.2210886,0
+ARCC.US,D,20190506,000000,12.381,12.5544,12.3301,12.5349,1810627.4394737,0
+ARCC.US,D,20190507,000000,12.457,12.5081,12.3652,12.4218,2101217.9451031,0
+ARCC.US,D,20190508,000000,12.381,12.4505,12.3598,12.3875,1743414.6725033,0
+ARCC.US,D,20190509,000000,12.3652,12.4107,12.3097,12.4088,1967286.4402627,0
+ARCC.US,D,20190510,000000,12.4218,12.5081,12.3523,12.4654,2425148.9430097,0
+ARCC.US,D,20190513,000000,12.381,12.4144,12.1984,12.2892,2589632.5881087,0
+ARCC.US,D,20190514,000000,12.3041,12.4468,12.3041,12.4218,1596618.9950629,0
+ARCC.US,D,20190515,000000,12.3652,12.4144,12.3235,12.3301,2353019.6156912,0
+ARCC.US,D,20190516,000000,12.3598,12.394,12.3097,12.3467,2694374.3080478,0
+ARCC.US,D,20190517,000000,12.3467,12.5349,12.318,12.4718,1932613.7952803,0
+ARCC.US,D,20190520,000000,12.4654,12.5803,12.457,12.5776,1704853.4360215,0
+ARCC.US,D,20190521,000000,12.5896,12.6193,12.5498,12.5989,1603179.4426358,0
+ARCC.US,D,20190522,000000,12.5637,12.6054,12.4829,12.5081,2000261.2647125,0
+ARCC.US,D,20190523,000000,12.4654,12.5859,12.3875,12.5776,2399772.2429768,0
+ARCC.US,D,20190524,000000,12.5989,12.6406,12.5266,12.5424,1786878.4466733,0
+ARCC.US,D,20190528,000000,12.5349,12.5859,12.4987,12.5349,1433015.5415488,0
+ARCC.US,D,20190529,000000,12.521,12.5349,12.4088,12.4302,2899570.0499477,0
+ARCC.US,D,20190530,000000,12.4812,12.5266,12.3598,12.4441,1742054.4744781,0
+ARCC.US,D,20190531,000000,12.381,12.3875,12.2809,12.318,3227352.9647045,0
+ARCC.US,D,20190603,000000,12.3041,12.4505,12.2624,12.4023,2311413.3046454,0
+ARCC.US,D,20190604,000000,12.4858,12.5776,12.4246,12.5424,2066624.0427503,0
+ARCC.US,D,20190605,000000,12.5424,12.571,12.4718,12.5266,1968429.8263902,0
+ARCC.US,D,20190606,000000,12.5498,12.5896,12.5081,12.5498,2564827.5811397,0
+ARCC.US,D,20190607,000000,12.5776,12.6322,12.5424,12.5989,2539336.5424941,0
+ARCC.US,D,20190610,000000,12.6555,12.774,12.6054,12.7092,3993294.3875002,0
+ARCC.US,D,20190611,000000,12.7305,12.7936,12.584,12.6193,4413087.5255332,0
+ARCC.US,D,20190612,000000,12.6248,12.6907,12.5544,12.648,3789609.8568875,0
+ARCC.US,D,20190613,000000,12.75,12.8288,12.6684,12.6981,5860995.1320591,0
+ARCC.US,D,20190614,000000,12.75,12.864,12.7389,12.8288,2861682.9798145,0
+ARCC.US,D,20190617,000000,12.8344,12.9058,12.777,12.8984,2625922.1536619,0
+ARCC.US,D,20190618,000000,12.9131,13.0004,12.891,12.9419,2815459.9776125,0
+ARCC.US,D,20190619,000000,12.9567,13.0355,12.9279,13.0058,2992538.1287723,0
+ARCC.US,D,20190620,000000,13.0355,13.0466,12.8659,12.9131,2667901.6831985,0
+ARCC.US,D,20190621,000000,12.8984,12.9419,12.8473,12.8844,3403714.8815354,0
+ARCC.US,D,20190624,000000,12.9058,12.9419,12.8344,12.864,1847559.8900571,0
+ARCC.US,D,20190625,000000,12.864,12.891,12.7231,12.7852,1883015.64667,0
+ARCC.US,D,20190626,000000,12.7602,12.8195,12.6907,12.6981,2328382.8806428,0
+ARCC.US,D,20190627,000000,12.6981,12.7555,12.6619,12.7325,2075643.8491633,0
+ARCC.US,D,20190628,000000,12.8195,12.9058,12.75,12.8844,2810049.3881642,0
+ARCC.US,D,20190701,000000,12.9484,12.9762,12.8706,12.9205,2683053.7067197,0
+ARCC.US,D,20190702,000000,12.9205,13.0132,12.8984,12.9762,2303334.095122,0
+ARCC.US,D,20190703,000000,12.992,13.0004,12.9336,12.9846,1038651.9581902,0
+ARCC.US,D,20190705,000000,12.992,13.0132,12.9336,13.0132,1424176.9510502,0
+ARCC.US,D,20190708,000000,12.9762,13.0281,12.9419,12.9707,1673020.9190331,0
+ARCC.US,D,20190709,000000,12.9419,13.0281,12.9419,13.0198,1323084.3587236,0
+ARCC.US,D,20190710,000000,13.0198,13.0931,13.0031,13.0717,2536488.863837,0
+ARCC.US,D,20190711,000000,13.0931,13.1069,13.0355,13.0355,1337944.0637161,0
+ARCC.US,D,20190712,000000,13.056,13.0857,13.0004,13.0857,1286448.5413338,0
+ARCC.US,D,20190715,000000,13.1005,13.1208,13.0717,13.1005,1044796.0406262,0
+ARCC.US,D,20190716,000000,13.1005,13.1356,13.0931,13.1069,1077261.7346493,0
+ARCC.US,D,20190717,000000,13.1069,13.1302,13.0004,13.0355,1705153.3052134,0
+ARCC.US,D,20190718,000000,13.0355,13.0717,12.9846,13.056,1389065.2889415,0
+ARCC.US,D,20190719,000000,13.0495,13.0857,13.0132,13.0429,1286020.3108691,0
+ARCC.US,D,20190722,000000,13.0717,13.0717,12.9642,12.9707,1368789.6011699,0
+ARCC.US,D,20190723,000000,12.992,13.0717,12.9725,13.0495,1328400.0255502,0
+ARCC.US,D,20190724,000000,13.056,13.0634,13.0355,13.056,1454529.5380699,0
+ARCC.US,D,20190725,000000,13.056,13.0773,12.992,13.0281,2063969.4453354,0
+ARCC.US,D,20190726,000000,13.0355,13.1356,13.0355,13.0773,1446929.2563207,0
+ARCC.US,D,20190729,000000,13.1005,13.1069,13.0466,13.0857,2329666.4933707,0
+ARCC.US,D,20190730,000000,13.1302,13.4593,13.0857,13.4296,4423595.8912443,0
+ARCC.US,D,20190731,000000,13.4593,13.5232,13.2497,13.3377,2806949.3016261,0
+ARCC.US,D,20190801,000000,13.3377,13.3637,13.106,13.157,3206091.3760644,0
+ARCC.US,D,20190802,000000,13.2005,13.3016,13.1496,13.2433,2128356.1069719,0
+ARCC.US,D,20190805,000000,13.2209,13.272,12.8984,12.9707,4656656.8160035,0
+ARCC.US,D,20190806,000000,13.056,13.2433,13.0429,13.2005,2206155.9822829,0
+ARCC.US,D,20190807,000000,13.1125,13.1783,12.9707,13.1496,2427042.0021169,0
+ARCC.US,D,20190808,000000,13.2154,13.3795,13.1857,13.373,3193332.9127477,0
+ARCC.US,D,20190809,000000,13.3212,13.373,13.272,13.3508,2203717.1180995,0
+ARCC.US,D,20190812,000000,13.2932,13.3303,13.1356,13.1737,2040261.441849,0
+ARCC.US,D,20190813,000000,13.1737,13.3303,13.1356,13.3137,1805084.1740878,0
+ARCC.US,D,20190814,000000,13.2497,13.2655,13.1302,13.1644,2513433.4533762,0
+ARCC.US,D,20190815,000000,13.1922,13.3016,13.1523,13.1737,2359735.3911907,0
+ARCC.US,D,20190816,000000,13.2497,13.4175,13.2497,13.3878,2185428.3333909,0
+ARCC.US,D,20190819,000000,13.5594,13.6595,13.5232,13.6094,3173308.5541909,0
+ARCC.US,D,20190820,000000,13.6381,13.6447,13.538,13.5594,2220793.4820467,0
+ARCC.US,D,20190821,000000,13.5816,13.6447,13.5028,13.5816,2154514.8399692,0
+ARCC.US,D,20190822,000000,13.6242,13.6595,13.538,13.5658,1663856.5713548,0
+ARCC.US,D,20190823,000000,13.4944,13.5537,13.2858,13.3377,2552358.2003533,0
+ARCC.US,D,20190826,000000,13.3573,13.4704,13.3573,13.4518,2015604.2121436,0
+ARCC.US,D,20190827,000000,13.5158,13.5306,13.3442,13.3573,2381332.445006,0
+ARCC.US,D,20190828,000000,13.3795,13.4657,13.334,13.423,2561810.5518957,0
+ARCC.US,D,20190829,000000,13.4731,13.5446,13.423,13.5158,1533719.8140584,0
+ARCC.US,D,20190830,000000,13.5491,13.6094,13.5158,13.5446,1699838.717053,0
+ARCC.US,D,20190903,000000,13.538,13.5446,13.3656,13.4082,2233970.4678326,0
+ARCC.US,D,20190904,000000,13.437,13.5594,13.437,13.5158,1769728.7334274,0
+ARCC.US,D,20190905,000000,13.5658,13.6381,13.5028,13.5816,1933889.8573453,0
+ARCC.US,D,20190906,000000,13.5816,13.6168,13.5658,13.5891,1426642.7818874,0
+ARCC.US,D,20190909,000000,13.6447,13.6595,13.5955,13.6168,2283699.1350482,0
+ARCC.US,D,20190910,000000,13.6242,13.6956,13.614,13.6956,2193014.59248,0
+ARCC.US,D,20190911,000000,13.7105,13.7531,13.6641,13.7531,3575179.6540089,0
+ARCC.US,D,20190912,000000,13.7531,13.8468,13.7484,13.7818,2835449.8188523,0
+ARCC.US,D,20190913,000000,13.856,13.9886,13.7939,13.9654,4275531.7024022,0
+ARCC.US,D,20190916,000000,13.8839,13.9505,13.8115,13.8698,1995575.5389222,0
+ARCC.US,D,20190917,000000,13.8839,13.9126,13.8097,13.9005,2230723.6826971,0
+ARCC.US,D,20190918,000000,13.9126,13.9505,13.856,13.9292,1682057.9841048,0
+ARCC.US,D,20190919,000000,13.9376,13.9617,13.832,13.856,1874469.3747003,0
+ARCC.US,D,20190920,000000,13.856,13.8698,13.7818,13.8402,2065431.0379795,0
+ARCC.US,D,20190923,000000,13.8273,13.9005,13.8078,13.8402,1203605.9017342,0
+ARCC.US,D,20190924,000000,13.8773,13.8773,13.7021,13.715,2040932.3721993,0
+ARCC.US,D,20190925,000000,13.715,13.8032,13.6938,13.7772,1340743.2023961,0
+ARCC.US,D,20190926,000000,13.8486,13.9654,13.8273,13.92,1996508.5851488,0
+ARCC.US,D,20190927,000000,13.958,13.9654,13.7309,13.7735,2193497.8349189,0
+ARCC.US,D,20190930,000000,13.7818,13.8634,13.6798,13.6835,3453734.7886135,0
+ARCC.US,D,20191001,000000,13.6864,13.7995,13.5686,13.576,3484018.3409989,0
+ARCC.US,D,20191002,000000,13.5611,13.5611,13.1505,13.3128,4605783.6839944,0
+ARCC.US,D,20191003,000000,13.2979,13.3924,13.1941,13.2895,2531839.8126961,0
+ARCC.US,D,20191004,000000,13.3266,13.4444,13.3266,13.4203,1280849.1853076,0
+ARCC.US,D,20191007,000000,13.4166,13.5547,13.3924,13.4731,1571705.0428119,0
+ARCC.US,D,20191008,000000,13.4518,13.4778,13.3479,13.3553,1855166.6438031,0
+ARCC.US,D,20191009,000000,13.4222,13.5166,13.4166,13.4704,1414998.5807119,0
+ARCC.US,D,20191010,000000,13.5102,13.5547,13.4286,13.4555,1883973.5022183,0
+ARCC.US,D,20191011,000000,13.5166,13.5686,13.4731,13.4852,1646847.0847096,0
+ARCC.US,D,20191014,000000,13.4593,13.4889,13.4166,13.4166,1168714.2875219,0
+ARCC.US,D,20191015,000000,13.4222,13.5649,13.4222,13.5102,1498525.0946556,0
+ARCC.US,D,20191016,000000,13.5102,13.5844,13.4954,13.4954,1482019.3451061,0
+ARCC.US,D,20191017,000000,13.5399,13.6094,13.5324,13.5982,1433274.4214267,0
+ARCC.US,D,20191018,000000,13.5844,13.6715,13.5649,13.6242,1095802.9272388,0
+ARCC.US,D,20191021,000000,13.6344,13.7735,13.6168,13.7234,1366653.842177,0
+ARCC.US,D,20191022,000000,13.6715,13.7132,13.5844,13.665,1916475.8708908,0
+ARCC.US,D,20191023,000000,13.6864,13.7234,13.5324,13.5547,1959421.8853048,0
+ARCC.US,D,20191024,000000,13.6048,13.6215,13.4954,13.5324,1148445.071747,0
+ARCC.US,D,20191025,000000,13.5473,13.5844,13.4954,13.4954,1258159.4426744,0
+ARCC.US,D,20191028,000000,13.5473,13.6427,13.5166,13.5611,1628108.496213,0
+ARCC.US,D,20191029,000000,13.5399,13.6576,13.5102,13.6048,2425295.6416071,0
+ARCC.US,D,20191030,000000,13.6798,13.6798,13.5399,13.6048,2901174.0265246,0
+ARCC.US,D,20191031,000000,13.5918,13.6576,13.4286,13.436,4624607.4871174,0
+ARCC.US,D,20191101,000000,13.487,13.5982,13.487,13.5844,2923462.5053472,0
+ARCC.US,D,20191104,000000,13.6576,13.7142,13.5547,13.614,1638652.4579074,0
+ARCC.US,D,20191105,000000,13.6576,13.7234,13.6215,13.6427,1772921.5852551,0
+ARCC.US,D,20191106,000000,13.6864,13.7234,13.6427,13.7021,2481797.2536286,0
+ARCC.US,D,20191107,000000,13.715,13.7309,13.6215,13.6427,2238400.5497434,0
+ARCC.US,D,20191108,000000,13.6344,13.7114,13.5844,13.6048,1659629.2786817,0
+ARCC.US,D,20191111,000000,13.5844,13.6344,13.5166,13.6215,1703687.3979047,0
+ARCC.US,D,20191112,000000,13.665,13.6938,13.6215,13.665,2834525.401955,0
+ARCC.US,D,20191113,000000,13.627,13.7086,13.5982,13.7021,2890657.0314843,0
+ARCC.US,D,20191114,000000,13.7021,13.7309,13.6576,13.6938,2364801.8861349,0
+ARCC.US,D,20191115,000000,13.715,13.7521,13.6938,13.7021,2132295.3957808,0
+ARCC.US,D,20191118,000000,13.7309,13.7457,13.6938,13.7392,2327031.3119468,0
+ARCC.US,D,20191119,000000,13.7457,13.7521,13.6864,13.7392,2791772.4687831,0
+ARCC.US,D,20191120,000000,13.7309,13.7605,13.665,13.7392,2276892.7515912,0
+ARCC.US,D,20191121,000000,13.7605,13.7688,13.6344,13.6539,2168326.0814561,0
+ARCC.US,D,20191122,000000,13.6715,13.6938,13.6215,13.627,1459504.3463904,0
+ARCC.US,D,20191125,000000,13.6798,13.8115,13.6576,13.7521,2446108.5051254,0
+ARCC.US,D,20191126,000000,13.7966,13.8115,13.7234,13.7521,2496478.978705,0
+ARCC.US,D,20191127,000000,13.7688,13.832,13.7234,13.8236,1820113.229667,0
+ARCC.US,D,20191129,000000,13.8402,13.8773,13.715,13.7521,1599548.652348,0
+ARCC.US,D,20191202,000000,13.7966,13.7966,13.7021,13.7234,3252975.6006212,0
+ARCC.US,D,20191203,000000,13.6798,13.7457,13.6048,13.7392,2526101.3087356,0
+ARCC.US,D,20191204,000000,13.7392,13.7688,13.7021,13.7086,2211297.9838578,0
+ARCC.US,D,20191205,000000,13.7521,13.7892,13.7309,13.7521,2001809.1506492,0
+ARCC.US,D,20191206,000000,13.8115,13.8486,13.7521,13.7605,3117906.1029844,0
+ARCC.US,D,20191209,000000,13.8032,13.8773,13.7688,13.8273,3028755.4236929,0
+ARCC.US,D,20191210,000000,13.832,13.8745,13.7892,13.8402,3236517.3123827,0
+ARCC.US,D,20191211,000000,13.8634,13.9505,13.8402,13.9292,2370499.4007813,0
+ARCC.US,D,20191212,000000,13.9292,13.9812,13.9126,13.9654,2144642.8872914,0
+ARCC.US,D,20191213,000000,13.9505,14.0183,13.8162,13.8755,5961859.0471602,0
+ARCC.US,D,20191216,000000,13.8903,13.9654,13.8607,13.9069,4305850.8507708,0
+ARCC.US,D,20191217,000000,13.9126,13.9691,13.9069,13.9422,7627566.609642,0
+ARCC.US,D,20191218,000000,13.9505,13.9886,13.9422,13.9654,1941929.1562209,0
+ARCC.US,D,20191219,000000,13.9812,13.996,13.9284,13.958,3488010.4844497,0
+ARCC.US,D,20191220,000000,13.9719,14.0025,13.9422,13.996,3380701.5390547,0
+ARCC.US,D,20191223,000000,13.996,14.0183,13.8819,13.9069,2374523.9042168,0
+ARCC.US,D,20191224,000000,13.9284,13.9505,13.9069,13.9366,897777.07929099,0
+ARCC.US,D,20191226,000000,13.9422,13.9886,13.919,13.9366,1891726.9545619,0
+ARCC.US,D,20191227,000000,13.9284,13.996,13.919,13.9719,1536198.5888895,0
+ARCC.US,D,20191230,000000,14.0405,14.0479,13.8856,13.919,2496738.9372491,0
+ARCC.US,D,20191231,000000,13.8903,14.0053,13.8903,13.9886,2133653.4364737,0
+ARCC.US,D,20200102,000000,14.0183,14.0479,13.9422,13.996,2609815.5105908,0
+ARCC.US,D,20200103,000000,13.9422,14.0025,13.9366,13.996,2285503.7435305,0
+ARCC.US,D,20200106,000000,13.9812,14.0554,13.9505,14.0183,2659823.5523413,0
+ARCC.US,D,20200107,000000,14.0025,14.0554,13.9719,13.9812,2073145.6583414,0
+ARCC.US,D,20200108,000000,14.0025,14.0859,13.9913,14.0479,2323052.11249,0
+ARCC.US,D,20200109,000000,14.0711,14.0859,13.996,14.0331,2429107.6478094,0
+ARCC.US,D,20200110,000000,14.0331,14.0711,13.9812,13.996,1441445.3175734,0
+ARCC.US,D,20200113,000000,14.0266,14.0859,13.996,14.0554,2027500.8212,0
+ARCC.US,D,20200114,000000,14.0711,14.1601,14.0637,14.1535,1725337.3063617,0
+ARCC.US,D,20200115,000000,14.1221,14.2046,14.0859,14.1452,1715606.6589505,0
+ARCC.US,D,20200116,000000,14.2139,14.2825,14.1758,14.25,2664748.7420187,0
+ARCC.US,D,20200117,000000,14.3047,14.3566,14.1684,14.2222,4726037.7019515,0
+ARCC.US,D,20200121,000000,14.2222,14.3622,14.1823,14.2806,4710576.1012429,0
+ARCC.US,D,20200122,000000,14.3112,14.4002,14.2954,14.3696,2332397.6760827,0
+ARCC.US,D,20200123,000000,14.3622,14.4002,14.2139,14.3408,1733501.7305115,0
+ARCC.US,D,20200124,000000,14.3696,14.3816,14.1684,14.1758,2144063.6435644,0
+ARCC.US,D,20200127,000000,14.1378,14.1823,14.0859,14.1007,2078013.6787124,0
+ARCC.US,D,20200128,000000,14.1313,14.2425,14.11,14.1916,2104903.7473649,0
+ARCC.US,D,20200129,000000,14.2139,14.2584,14.1758,14.2046,2017771.252455,0
+ARCC.US,D,20200130,000000,14.1601,14.2742,14.1119,14.2658,2148933.8212678,0
+ARCC.US,D,20200131,000000,14.2584,14.2806,14.0859,14.1147,1812043.7281392,0
+ARCC.US,D,20200203,000000,14.1378,14.2351,14.1267,14.1378,1772408.1401639,0
+ARCC.US,D,20200204,000000,14.2287,14.25,14.1916,14.2046,1706665.5951669,0
+ARCC.US,D,20200205,000000,14.2658,14.3047,14.2287,14.2954,1885092.0790242,0
+ARCC.US,D,20200206,000000,14.3566,14.3873,14.2982,14.3408,2455704.3192669,0
+ARCC.US,D,20200207,000000,14.3492,14.4318,14.2769,14.4224,2435759.7820057,0
+ARCC.US,D,20200210,000000,14.415,14.4224,14.3241,14.4002,1866778.4849938,0
+ARCC.US,D,20200211,000000,14.4002,14.4911,14.3696,14.4076,2434233.4693922,0
+ARCC.US,D,20200212,000000,14.4076,14.4966,14.1916,14.2425,2803113.5647683,0
+ARCC.US,D,20200213,000000,14.25,14.3937,14.1555,14.3779,2818822.180027,0
+ARCC.US,D,20200214,000000,14.4002,14.4224,14.25,14.2658,2848086.3928931,0
+ARCC.US,D,20200218,000000,14.2621,14.2954,14.2139,14.2584,2309786.6760791,0
+ARCC.US,D,20200219,000000,14.2584,14.2806,14.1601,14.1684,2660214.0294904,0
+ARCC.US,D,20200220,000000,14.1823,14.2806,14.1758,14.2742,2869733.0653516,0
+ARCC.US,D,20200221,000000,14.2584,14.3,14.1916,14.25,2179538.8161683,0
+ARCC.US,D,20200224,000000,14.0405,14.0637,13.8755,14.0099,4494732.8456973,0
+ARCC.US,D,20200225,000000,14.0099,14.0637,13.3434,13.3739,7714479.0566557,0
+ARCC.US,D,20200226,000000,13.463,13.6734,13.449,13.4852,5115311.0597104,0
+ARCC.US,D,20200227,000000,13.3128,13.4286,12.8918,13.0439,10514851.730717,0
+ARCC.US,D,20200228,000000,12.7815,13.3286,12.5331,12.8918,17137961.178042,0
+ARCC.US,D,20200302,000000,12.9308,13.3434,12.8965,13.3128,7693394.3692655,0
+ARCC.US,D,20200303,000000,13.3739,13.6048,13.1042,13.2683,6718700.842247,0
+ARCC.US,D,20200304,000000,13.5018,13.5982,13.3192,13.5223,3324074.8017589,0
+ARCC.US,D,20200305,000000,13.3192,13.5149,13.2599,13.3128,4403962.0098366,0
+ARCC.US,D,20200306,000000,13.0726,13.1097,12.7352,13.0439,7640444.8049023,0
+ARCC.US,D,20200309,000000,12.2261,12.6007,11.6263,12.2772,9967692.9287469,0
+ARCC.US,D,20200310,000000,12.6991,12.7815,11.9323,12.3161,7244797.6088158,0
+ARCC.US,D,20200311,000000,12.0445,12.1502,11.7089,11.9258,9694583.2868739,0
+ARCC.US,D,20200312,000000,11.2426,11.3418,10.6882,10.6882,15843979.232262,0
+ARCC.US,D,20200313,000000,11.5059,11.823,10.4287,11.3048,9295878.0722294,0
+ARCC.US,D,20200316,000000,9.26052,10.488,9.26052,9.54609,12518286.431266,0
+ARCC.US,D,20200317,000000,9.59886,9.75471,8.68183,9.0751,15580190.344659,0
+ARCC.US,D,20200318,000000,8.56697,8.60414,6.25847,6.93765,20662019.606827,0
+ARCC.US,D,20200319,000000,6.82167,8.98239,6.09633,8.19484,17446967.750987,0
+ARCC.US,D,20200320,000000,8.53489,9.06676,8.00266,8.01777,11218586.476181,0
+ARCC.US,D,20200323,000000,7.73223,7.84107,6.17355,6.23519,16099622.033038,0
+ARCC.US,D,20200324,000000,7.80186,7.90235,7.10721,7.61635,9469764.4502277,0
+ARCC.US,D,20200325,000000,7.90235,9.69991,7.87121,8.64196,13520304.729399,0
+ARCC.US,D,20200326,000000,9.02133,10.309,8.95088,9.19932,10673129.809409,0
+ARCC.US,D,20200327,000000,8.8971,9.5535,8.27281,8.71178,6965546.0418392,0
+ARCC.US,D,20200330,000000,8.37284,8.48965,7.76274,8.21097,8097107.8308814,0
+ARCC.US,D,20200331,000000,8.25715,8.82757,8.21876,8.31971,6063158.743389,0
+ARCC.US,D,20200401,000000,7.90958,8.27716,7.51632,7.64723,8341994.1727307,0
+ARCC.US,D,20200402,000000,7.74011,7.79778,7.30791,7.44688,6510529.0604172,0
+ARCC.US,D,20200403,000000,7.48545,7.50844,6.85652,7.04565,7043626.3703513,0
+ARCC.US,D,20200406,000000,7.64723,8.07201,7.37744,7.49315,6065506.9996149,0
+ARCC.US,D,20200407,000000,8.11901,8.74256,8.11048,8.49586,7667037.1616951,0
+ARCC.US,D,20200408,000000,8.81552,9.36898,8.68916,9.05934,8120391.9185678,0
+ARCC.US,D,20200409,000000,9.95487,10.488,9.78431,10.1097,8826678.7881621,0
+ARCC.US,D,20200413,000000,10.4638,10.4786,9.29111,9.97989,8698354.1900112,0
+ARCC.US,D,20200414,000000,10.1867,10.5297,9.9243,10.1699,4198184.8668775,0
+ARCC.US,D,20200415,000000,9.65913,9.83902,9.14463,9.38382,5736544.0240814,0
+ARCC.US,D,20200416,000000,9.63784,9.63784,8.95088,9.16873,4367217.2471648,0
+ARCC.US,D,20200417,000000,9.6925,9.80096,9.30686,9.38382,3723306.4054884,0
+ARCC.US,D,20200420,000000,9.14463,9.41533,8.87485,9.02875,3956190.4289976,0
+ARCC.US,D,20200421,000000,8.68183,8.98981,8.52776,8.65829,4582667.8682288,0
+ARCC.US,D,20200422,000000,8.84426,8.90544,8.55094,8.61213,3895808.8548059,0
+ARCC.US,D,20200423,000000,8.84426,8.84426,8.49586,8.75888,3683254.4523761,0
+ARCC.US,D,20200424,000000,8.76703,9.05934,8.62028,8.98517,5296104.1371183,0
+ARCC.US,D,20200427,000000,9.08529,9.64525,9.0139,9.46075,7048095.2842437,0
+ARCC.US,D,20200428,000000,9.86959,10.0244,9.45427,9.48857,4721227.929553,0
+ARCC.US,D,20200429,000000,9.80096,10.1014,9.78431,10.0402,4753717.3542315,0
+ARCC.US,D,20200430,000000,9.88624,10.0698,9.67672,9.90853,3089597.5883341,0
+ARCC.US,D,20200501,000000,9.67672,9.68043,9.39122,9.55627,3103462.7631289,0
+ARCC.US,D,20200504,000000,9.31428,9.59144,9.20582,9.57756,4546591.8785749,0
+ARCC.US,D,20200505,000000,10.1699,10.4954,9.73894,9.80096,4763781.3094856,0
+ARCC.US,D,20200506,000000,9.86122,10.3396,9.78431,10.1867,5956233.8031462,0
+ARCC.US,D,20200507,000000,10.3795,10.5417,10.1867,10.2172,3782297.5790025,0
+ARCC.US,D,20200508,000000,10.3656,10.5482,10.2478,10.4722,2379539.7018514,0
+ARCC.US,D,20200511,000000,10.3396,10.6836,10.2478,10.6567,3051169.0277897,0
+ARCC.US,D,20200512,000000,10.7272,10.8226,10.4638,10.4786,2684388.0167571,0
+ARCC.US,D,20200513,000000,10.4036,10.4786,9.68784,9.9465,4534477.3789545,0
+ARCC.US,D,20200514,000000,9.74722,10.2135,9.40049,10.1097,3673685.6048886,0
+ARCC.US,D,20200515,000000,10.0634,10.4415,9.9465,10.3257,2450171.8405426,0
+ARCC.US,D,20200518,000000,10.6567,10.7947,10.488,10.6195,3568669.9037455,0
+ARCC.US,D,20200519,000000,10.6567,10.9116,10.5482,10.7272,2588538.8206245,0
+ARCC.US,D,20200520,000000,10.9894,11.1425,10.8616,11.0443,2683680.4117574,0
+ARCC.US,D,20200521,000000,11.0443,11.1888,10.9894,11.1109,2226019.6195821,0
+ARCC.US,D,20200522,000000,11.1824,11.4132,11.1109,11.3594,2782906.9116306,0
+ARCC.US,D,20200526,000000,11.6978,12.0315,11.6486,11.8331,5075587.0211103,0
+ARCC.US,D,20200527,000000,12.1475,12.2076,11.5986,11.9388,2720055.1919371,0
+ARCC.US,D,20200528,000000,11.999,12.1084,11.5207,11.6367,3667846.7849755,0
+ARCC.US,D,20200529,000000,11.4595,11.6293,11.3028,11.3835,3559826.9985823,0
+ARCC.US,D,20200601,000000,11.428,11.8304,11.4215,11.707,2390216.3394832,0
+ARCC.US,D,20200602,000000,11.823,11.9611,11.6523,11.9147,4359700.0227098,0
+ARCC.US,D,20200603,000000,12.1084,12.1928,11.9694,12.0241,3050209.014909,0
+ARCC.US,D,20200604,000000,12.0371,12.1539,11.8072,12.0631,3269943.0192865,0
+ARCC.US,D,20200605,000000,12.4246,12.5646,11.9268,11.9537,3875524.537705,0
+ARCC.US,D,20200608,000000,12.1391,12.571,12.1307,12.5007,4204996.6436652,0
+ARCC.US,D,20200609,000000,12.2772,12.3013,12.0037,12.2698,4344129.4767192,0
+ARCC.US,D,20200610,000000,12.3541,12.3977,11.7534,12.0454,5428895.4918296,0
+ARCC.US,D,20200611,000000,11.5448,11.6857,11.2352,11.3436,6989454.6772311,0
+ARCC.US,D,20200612,000000,11.7802,12.0742,11.4095,11.7321,4734270.0820692,0
+ARCC.US,D,20200615,000000,11.2648,12.0584,11.098,11.9537,3633677.8770889,0
+ARCC.US,D,20200616,000000,12.3755,12.3755,11.8433,11.9704,2519909.7649888,0
+ARCC.US,D,20200617,000000,11.987,12.1289,11.8276,11.8527,2143719.5490601,0
+ARCC.US,D,20200618,000000,11.7414,11.9629,11.6367,11.9073,2433011.3406353,0
+ARCC.US,D,20200619,000000,12.0899,12.0899,11.746,11.7802,3413780.9941217,0
+ARCC.US,D,20200622,000000,11.7237,11.7553,11.4781,11.6449,2671281.1442714,0
+ARCC.US,D,20200623,000000,11.7414,11.7886,11.5976,11.6226,2345900.4190484,0
+ARCC.US,D,20200624,000000,11.5485,11.5828,11.0544,11.3278,2964300.8060886,0
+ARCC.US,D,20200625,000000,11.2175,11.3752,11.0739,11.3204,2153131.9899546,0
+ARCC.US,D,20200626,000000,11.3372,11.4391,11.0433,11.0646,4009216.5786582,0
+ARCC.US,D,20200629,000000,11.1044,11.2686,10.8913,11.2574,3419620.892701,0
+ARCC.US,D,20200630,000000,11.4633,11.6051,11.3048,11.4633,3563670.2861033,0
+ARCC.US,D,20200701,000000,11.415,11.7173,11.415,11.6293,3652689.3681234,0
+ARCC.US,D,20200702,000000,11.8591,11.9537,11.466,11.4864,2499017.0801747,0
+ARCC.US,D,20200706,000000,11.6617,11.7321,11.3325,11.4474,2390287.5314497,0
+ARCC.US,D,20200707,000000,11.3604,11.3909,11.0433,11.0821,1954272.3330667,0
+ARCC.US,D,20200708,000000,11.0821,11.3752,11.0517,11.351,2548711.2300732,0
+ARCC.US,D,20200709,000000,11.3048,11.4086,10.8282,10.9469,2993445.2870112,0
+ARCC.US,D,20200710,000000,10.9237,11.1851,10.8764,11.1313,1813511.7927801,0
+ARCC.US,D,20200713,000000,11.2009,11.3992,11.0905,11.1526,2128993.5986713,0
+ARCC.US,D,20200714,000000,11.1443,11.2723,11.0646,11.2398,1864261.9568472,0
+ARCC.US,D,20200715,000000,11.3835,11.4864,11.2927,11.4299,2530126.8908373,0
+ARCC.US,D,20200716,000000,11.3436,11.3436,11.2092,11.2797,1638119.5968253,0
+ARCC.US,D,20200717,000000,11.2648,11.3463,11.0905,11.2323,1580407.7213745,0
+ARCC.US,D,20200720,000000,11.1851,11.2249,11.0183,11.098,2710802.3936339,0
+ARCC.US,D,20200721,000000,11.1851,11.2175,10.9079,11.0183,3933716.4195961,0
+ARCC.US,D,20200722,000000,10.9867,11.2797,10.9867,11.1851,2417034.1375031,0
+ARCC.US,D,20200723,000000,11.1777,11.351,11.0386,11.1526,1963302.9261413,0
+ARCC.US,D,20200724,000000,11.1526,11.2175,10.9162,10.9237,2177229.391924,0
+ARCC.US,D,20200727,000000,10.9562,10.9867,10.7818,10.8319,2208637.9931123,0
+ARCC.US,D,20200728,000000,10.8282,10.9237,10.7087,10.868,2187326.7858289,0
+ARCC.US,D,20200729,000000,10.8282,11.0339,10.7772,11.0339,1693166.0881997,0
+ARCC.US,D,20200730,000000,10.9162,11.0581,10.8597,11.0339,1865728.9428221,0
+ARCC.US,D,20200731,000000,11.0646,11.2009,10.983,11.1851,2151907.7038653,0
+ARCC.US,D,20200803,000000,11.2092,11.5568,11.1666,11.4474,4727401.1359751,0
+ARCC.US,D,20200804,000000,11.4474,11.721,11.3678,11.5439,3440118.7857013,0
+ARCC.US,D,20200805,000000,11.6691,11.7682,11.5885,11.7237,2973660.3923415,0
+ARCC.US,D,20200806,000000,11.6848,11.7553,11.5263,11.5485,1897204.4213122,0
+ARCC.US,D,20200807,000000,11.5439,11.8527,11.5031,11.796,3249376.091652,0
+ARCC.US,D,20200810,000000,11.8433,12.0361,11.7886,11.9147,3024113.9232151,0
+ARCC.US,D,20200811,000000,12.0019,12.0269,11.796,11.8276,2333659.7154877,0
+ARCC.US,D,20200812,000000,11.9537,11.987,11.7645,11.8989,2838379.4761375,0
+ARCC.US,D,20200813,000000,11.8915,11.9629,11.7015,11.7414,2842155.8863566,0
+ARCC.US,D,20200814,000000,11.6226,11.6811,11.4864,11.5568,3478582.942229,0
+ARCC.US,D,20200817,000000,11.5885,11.5885,11.2648,11.3835,3233314.7525596,0
+ARCC.US,D,20200818,000000,11.4086,11.4549,11.2574,11.3048,2380884.7985504,0
+ARCC.US,D,20200819,000000,11.288,11.3048,11.1526,11.2249,2652045.2906761,0
+ARCC.US,D,20200820,000000,11.2175,11.4299,11.1666,11.3278,2462164.4508871,0
+ARCC.US,D,20200821,000000,11.3278,11.351,11.2323,11.2973,2466458.620862,0
+ARCC.US,D,20200824,000000,11.3909,11.6533,11.3752,11.6226,2231211.2398005,0
+ARCC.US,D,20200825,000000,11.6774,11.6996,11.3649,11.517,2034917.7297023,0
+ARCC.US,D,20200826,000000,11.517,11.5356,11.3139,11.3278,1704761.749398,0
+ARCC.US,D,20200827,000000,11.3048,11.5152,11.3048,11.4864,2034453.9032544,0
+ARCC.US,D,20200828,000000,11.5568,11.7757,11.5568,11.7321,3183237.6761752,0
+ARCC.US,D,20200831,000000,11.7173,11.7645,11.5568,11.6691,2285428.2368995,0
+ARCC.US,D,20200901,000000,11.5976,11.6533,11.5031,11.5828,2655519.6743709,0
+ARCC.US,D,20200902,000000,11.5828,11.633,11.4095,11.5828,2418067.4996825,0
+ARCC.US,D,20200903,000000,11.6051,11.6848,11.2648,11.288,5521894.8519727,0
+ARCC.US,D,20200904,000000,11.4474,11.4911,10.9636,11.1777,4706218.2899646,0
+ARCC.US,D,20200908,000000,11.1694,11.2973,11.0339,11.2398,3696943.8045871,0
+ARCC.US,D,20200909,000000,11.3835,11.3835,11.1313,11.1443,4103952.5913157,0
+ARCC.US,D,20200910,000000,11.2092,11.3992,11.2009,11.3122,2920583.5453715,0
+ARCC.US,D,20200911,000000,11.3992,11.5875,11.3909,11.5568,3345301.873082,0
+ARCC.US,D,20200914,000000,11.6246,11.6876,11.4938,11.6246,2596360.228936,0
+ARCC.US,D,20200915,000000,11.631,11.656,11.4437,11.4604,2345268.3206799,0
+ARCC.US,D,20200916,000000,11.4938,11.5086,11.3863,11.4039,2735246.04744,0
+ARCC.US,D,20200917,000000,11.3835,11.4197,11.3297,11.3537,2232809.8230466,0
+ARCC.US,D,20200918,000000,11.3631,11.3835,11.2574,11.2648,4364711.5056798,0
+ARCC.US,D,20200921,000000,11.1907,11.2074,11.0609,11.1749,3696103.5236501,0
+ARCC.US,D,20200922,000000,11.1907,11.2936,11.1341,11.2315,1493142.5505272,0
+ARCC.US,D,20200923,000000,11.2315,11.2843,10.9302,10.9376,2138166.5756788,0
+ARCC.US,D,20200924,000000,10.9144,10.9951,10.7262,10.8236,3014494.3784182,0
+ARCC.US,D,20200925,000000,10.8486,11.1833,10.8162,11.1749,1948664.3477113,0
+ARCC.US,D,20200928,000000,11.2723,11.5828,11.224,11.5086,2413308.4245934,0
+ARCC.US,D,20200929,000000,11.5086,11.5568,11.2315,11.3705,2011521.4607357,0
+ARCC.US,D,20200930,000000,11.5986,11.5986,11.3537,11.3789,2939685.6443632,0
+ARCC.US,D,20201001,000000,11.3863,11.721,11.3863,11.7126,3306857.1325451,0
+ARCC.US,D,20201002,000000,11.4604,11.7544,11.4197,11.6968,2135131.2091102,0
+ARCC.US,D,20201005,000000,11.7544,11.8146,11.6246,11.6478,1367609.5403931,0
+ARCC.US,D,20201006,000000,11.7284,11.7376,11.4845,11.5253,1383532.8102173,0
+ARCC.US,D,20201007,000000,11.5754,11.656,11.5012,11.5662,1163560.4206189,0
+ARCC.US,D,20201008,000000,11.5986,11.7618,11.5986,11.7284,1410034.5590528,0
+ARCC.US,D,20201009,000000,11.8276,11.9083,11.6802,11.7126,1556738.5498698,0
+ARCC.US,D,20201012,000000,11.7284,11.8119,11.516,11.5485,1705056.2252592,0
+ARCC.US,D,20201013,000000,11.5828,11.5865,11.4845,11.4938,2079117.1541921,0
+ARCC.US,D,20201014,000000,11.4762,11.5801,11.4197,11.4437,1685151.5986458,0
+ARCC.US,D,20201015,000000,11.3789,11.53,11.3789,11.516,2184927.8322936,0
+ARCC.US,D,20201016,000000,11.5568,11.5568,11.3872,11.427,1269488.6733317,0
+ARCC.US,D,20201019,000000,11.4197,11.4521,11.2528,11.2723,1987339.922806,0
+ARCC.US,D,20201020,000000,11.3389,11.3946,11.2723,11.3297,1849173.5746294,0
+ARCC.US,D,20201021,000000,11.2648,11.4104,11.2648,11.3048,2064425.7211203,0
+ARCC.US,D,20201022,000000,11.3213,11.3631,11.1583,11.3213,1948836.9342965,0
+ARCC.US,D,20201023,000000,11.3863,11.466,11.2797,11.4521,1703082.2661901,0
+ARCC.US,D,20201026,000000,11.4437,11.4437,11.2574,11.427,2588440.6620042,0
+ARCC.US,D,20201027,000000,11.5754,11.7571,11.5253,11.5939,3582894.2743708,0
+ARCC.US,D,20201028,000000,11.4678,11.5012,11.1341,11.3389,5072961.5476817,0
+ARCC.US,D,20201029,000000,11.3446,11.4104,11.1749,11.3537,2329095.8789732,0
+ARCC.US,D,20201030,000000,11.2648,11.3446,11.0451,11.2797,2781193.9897717,0
+ARCC.US,D,20201102,000000,11.4845,11.7062,11.4104,11.6246,3007653.4776442,0
+ARCC.US,D,20201103,000000,11.7284,11.747,11.6162,11.6654,2075315.9346514,0
+ARCC.US,D,20201104,000000,11.6199,11.8675,11.5253,11.7544,2552441.2576475,0
+ARCC.US,D,20201105,000000,11.8119,11.9833,11.8119,11.9491,3117234.0939679,0
+ARCC.US,D,20201106,000000,11.9333,11.9953,11.9009,11.9491,2115981.6488074,0
+ARCC.US,D,20201109,000000,12.2689,12.5526,12.1539,12.3532,3900289.6340262,0
+ARCC.US,D,20201110,000000,12.4718,12.7917,12.3986,12.7325,3154593.6963498,0
+ARCC.US,D,20201111,000000,12.7824,12.8465,12.5284,12.5859,2400310.4973897,0
+ARCC.US,D,20201112,000000,12.521,12.6258,12.406,12.5044,1981234.6723517,0
+ARCC.US,D,20201113,000000,12.5859,12.7565,12.5618,12.7008,1921379.487245,0
+ARCC.US,D,20201116,000000,12.9289,13.1245,12.8873,13.0513,2956348.8791719,0
+ARCC.US,D,20201117,000000,12.9855,13.2552,12.9762,13.1653,2211148.049262,0
+ARCC.US,D,20201118,000000,13.2145,13.4509,13.1968,13.1968,2277189.3847848,0
+ARCC.US,D,20201119,000000,13.2552,13.3693,13.0921,13.246,2259734.4090162,0
+ARCC.US,D,20201120,000000,13.2626,13.2626,13.1338,13.1811,1489300.3416724,0
+ARCC.US,D,20201123,000000,13.3071,13.5232,13.2145,13.4741,2541242.5455953,0
+ARCC.US,D,20201124,000000,13.6623,13.8671,13.6381,13.7521,4210320.939821,0
+ARCC.US,D,20201125,000000,13.7605,13.7855,13.6456,13.703,2912123.5666944,0
+ARCC.US,D,20201127,000000,13.703,13.818,13.6789,13.729,1234366.2245616,0
+ARCC.US,D,20201130,000000,13.703,13.7605,13.4333,13.4426,2569192.943081,0
+ARCC.US,D,20201201,000000,13.6299,13.7929,13.4426,13.7114,4059768.2681522,0
+ARCC.US,D,20201202,000000,13.6548,13.8587,13.6456,13.8327,1857741.4199223,0
+ARCC.US,D,20201203,000000,13.8671,14.1444,13.8003,14.0942,3066342.624634,0
+ARCC.US,D,20201204,000000,14.2018,14.2668,14.0711,14.0942,2783770.9232232,0
+ARCC.US,D,20201207,000000,14.1036,14.1444,13.8958,14.0776,2114938.5786327,0
+ARCC.US,D,20201208,000000,13.9969,14.1184,13.9812,14.0628,2058929.9170453,0
+ARCC.US,D,20201209,000000,14.1592,14.1592,13.8745,14.0377,3037197.0650454,0
+ARCC.US,D,20201210,000000,13.832,13.8411,13.5816,13.7521,4206609.2495713,0
+ARCC.US,D,20201211,000000,13.6706,13.8745,13.6456,13.8505,2948141.3083758,0
+ARCC.US,D,20201214,000000,13.9756,14.034,13.5083,13.6336,3103372.1551716,0
+ARCC.US,D,20201215,000000,13.7995,13.8171,13.5992,13.7754,1595859.6140877,0
+ARCC.US,D,20201216,000000,13.8087,13.9005,13.7494,13.8671,1481745.3639019,0
+ARCC.US,D,20201217,000000,13.7995,13.9422,13.7912,13.8745,1962039.8080703,0
+ARCC.US,D,20201218,000000,13.8745,13.9089,13.6835,13.8411,2634813.5988022,0
+ARCC.US,D,20201221,000000,13.742,13.9061,13.6909,13.7577,2000152.3194305,0
+ARCC.US,D,20201222,000000,13.7837,13.7949,13.5417,13.6242,1841529.0675676,0
+ARCC.US,D,20201223,000000,13.6336,13.7837,13.5918,13.7003,1691864.1381471,0
+ARCC.US,D,20201224,000000,13.7837,13.7837,13.6029,13.6744,850936.0013804,0
+ARCC.US,D,20201228,000000,13.767,13.9126,13.7206,13.7253,2605024.075517,0
+ARCC.US,D,20201229,000000,13.7837,13.9339,13.6835,13.9163,1924823.6682874,0
+ARCC.US,D,20201230,000000,14.034,14.1582,13.8745,13.9089,2639547.8645696,0
+ARCC.US,D,20201231,000000,13.9505,14.2185,13.8505,14.11,2800092.2208596,0
+ARCC.US,D,20210104,000000,14.1498,14.1518,13.7077,13.7912,2823114.1926696,0
+ARCC.US,D,20210105,000000,13.7754,14.0006,13.7679,13.8921,1924786.9936381,0
+ARCC.US,D,20210106,000000,13.9756,14.1675,13.9551,14.0266,1859457.5777797,0
+ARCC.US,D,20210107,000000,14.1424,14.3437,14.0915,14.1582,1968158.0025184,0
+ARCC.US,D,20210108,000000,14.3344,14.3344,14.1053,14.2,1705446.7024084,0
+ARCC.US,D,20210111,000000,14.1518,14.3019,14.0841,14.1582,2109384.5265852,0
+ARCC.US,D,20210112,000000,14.2417,14.3251,14.0841,14.1424,1785570.0246236,0
+ARCC.US,D,20210113,000000,14.1518,14.2351,13.9923,14.1518,1965183.0412547,0
+ARCC.US,D,20210114,000000,14.2417,14.3251,14.0841,14.2602,2767555.3348703,0
+ARCC.US,D,20210115,000000,14.2509,14.4271,14.2092,14.3668,1901781.2018206,0
+ARCC.US,D,20210119,000000,14.4095,14.5522,14.2759,14.4511,1923982.3086842,0
+ARCC.US,D,20210120,000000,14.5355,14.6264,14.4595,14.6107,1397711.8768639,0
+ARCC.US,D,20210121,000000,14.669,14.7108,14.5893,14.7024,1811867.9055554,0
+ARCC.US,D,20210122,000000,14.6606,14.6606,14.478,14.619,2436945.2361133,0
+ARCC.US,D,20210125,000000,14.6107,14.694,14.4929,14.5188,2507855.6706733,0
+ARCC.US,D,20210126,000000,14.6606,14.7182,14.5013,14.7024,2054085.6273298,0
+ARCC.US,D,20210127,000000,14.5263,14.694,14.5188,14.594,2698833.5139448,0
+ARCC.US,D,20210128,000000,14.4929,14.6431,14.4929,14.6107,2155101.6343591,0
+ARCC.US,D,20210129,000000,14.5355,14.669,14.3251,14.4511,3398589.0599526,0
+ARCC.US,D,20210201,000000,14.4689,14.619,14.3762,14.619,2042988.3098964,0
+ARCC.US,D,20210202,000000,14.7859,14.9119,14.669,14.7942,2264960.5465516,0
+ARCC.US,D,20210203,000000,14.7942,14.886,14.7729,14.8443,1560808.3572838,0
+ARCC.US,D,20210204,000000,14.9119,15.0324,14.8443,14.8934,2738401.1459521,0
+ARCC.US,D,20210205,000000,14.9537,15.2122,14.9342,15.1122,2104474.438234,0
+ARCC.US,D,20210208,000000,15.191,15.2122,15.0613,15.1771,1413678.2933345,0
+ARCC.US,D,20210209,000000,15.1205,15.1957,15.0027,15.0519,2068436.2018957,0
+ARCC.US,D,20210210,000000,15.2456,15.7036,15.2188,15.4543,3810946.9521586,0
+ARCC.US,D,20210211,000000,14.9443,15.0279,14.7942,14.8702,11595295.530532,0
+ARCC.US,D,20210212,000000,14.9278,15.0242,14.8192,14.9861,4187288.1813495,0
+ARCC.US,D,20210216,000000,15.0371,15.0408,14.886,14.9686,3291239.1252436,0
+ARCC.US,D,20210217,000000,14.9686,15.1289,14.8934,15.1122,3778319.4582119,0
+ARCC.US,D,20210218,000000,15.0871,15.1446,15.0027,15.0704,2787558.120104,0
+ARCC.US,D,20210219,000000,15.0788,15.1122,14.9443,14.9953,2677632.3306097,0
+ARCC.US,D,20210222,000000,14.9953,15.1706,14.9537,15.0101,2607582.6716438,0
+ARCC.US,D,20210223,000000,15.1539,15.1539,14.8702,15.0027,3069058.7060199,0
+ARCC.US,D,20210224,000000,15.0871,15.3292,14.9953,15.3041,3692910.6718224,0
+ARCC.US,D,20210225,000000,15.3208,15.5553,15.1353,15.1957,3442591.0885354,0
+ARCC.US,D,20210226,000000,15.2456,15.3791,15.1623,15.3115,2273557.5158308,0
+ARCC.US,D,20210301,000000,15.5377,15.7129,15.3708,15.3875,2875363.7026964,0
+ARCC.US,D,20210302,000000,15.4543,15.7306,15.4292,15.6203,2519000.4494176,0
+ARCC.US,D,20210303,000000,15.6536,15.7871,15.5377,15.6712,3046783.1711913,0
+ARCC.US,D,20210304,000000,15.7454,15.8046,15.2605,15.4719,3365202.1850306,0
+ARCC.US,D,20210305,000000,15.5285,15.6925,15.279,15.6536,3203832.6491295,0
+ARCC.US,D,20210308,000000,15.7547,15.9549,15.6805,15.838,3004143.497966,0
+ARCC.US,D,20210309,000000,16.0273,16.055,15.738,15.7547,3781898.472524,0
+ARCC.US,D,20210310,000000,15.8974,15.9966,15.8093,15.9391,2936392.476583,0
+ARCC.US,D,20210311,000000,15.9299,16.0884,15.8464,16.0643,2895697.6384406,0
+ARCC.US,D,20210312,000000,16.004,16.0643,15.8167,15.8417,3610774.5585563,0
+ARCC.US,D,20210315,000000,16.1412,16.1662,15.8595,16.1069,3829125.7129192,0
+ARCC.US,D,20210316,000000,16.1237,16.1496,15.8761,15.9447,2160562.921117,0
+ARCC.US,D,20210317,000000,15.9447,15.9614,15.8084,15.9447,1837683.6227144,0
+ARCC.US,D,20210318,000000,15.9233,15.927,15.4162,15.4403,2798164.6444354,0
+ARCC.US,D,20210319,000000,15.432,15.7314,15.3931,15.5775,3172746.5691226,0
+ARCC.US,D,20210322,000000,15.6156,15.6507,15.4877,15.6035,2106679.231861,0
+ARCC.US,D,20210323,000000,15.5859,15.6156,15.407,15.4673,2359484.061976,0
+ARCC.US,D,20210324,000000,15.535,15.7139,15.458,15.4831,2170557.8417369,0
+ARCC.US,D,20210325,000000,15.4831,15.7741,15.3977,15.7565,2233797.8812473,0
+ARCC.US,D,20210326,000000,15.7824,15.9447,15.6972,15.9364,2353640.9273982,0
+ARCC.US,D,20210329,000000,15.8669,15.9957,15.8167,15.9864,2047129.3092769,0
+ARCC.US,D,20210330,000000,16.004,16.1319,15.9809,16.0809,2197140.4905343,0
+ARCC.US,D,20210331,000000,16.209,16.209,15.953,15.9614,3123469.8630273,0
+ARCC.US,D,20210401,000000,15.9789,16.2618,15.9104,16.1496,3243825.275603,0
+ARCC.US,D,20210405,000000,16.1653,16.3156,16.1653,16.209,2478693.9310921,0
+ARCC.US,D,20210406,000000,16.2515,16.3276,16.209,16.2849,1610595.272472,0
+ARCC.US,D,20210407,000000,16.3628,16.4388,16.2775,16.3795,1907869.1936162,0
+ARCC.US,D,20210408,000000,16.3962,16.4815,16.3628,16.4564,1634862.0250282,0
+ARCC.US,D,20210409,000000,16.5157,16.5473,16.3795,16.5074,1467202.7867599,0
+ARCC.US,D,20210412,000000,16.5501,16.5565,16.4648,16.5074,1789890.0825864,0
+ARCC.US,D,20210413,000000,16.3628,16.4388,16.3127,16.4388,1847831.7139288,0
+ARCC.US,D,20210414,000000,16.3795,16.4991,16.3795,16.4564,1676459.7067448,0
+ARCC.US,D,20210415,000000,16.4564,16.6271,16.4222,16.6271,1706887.8003955,0
+ARCC.US,D,20210416,000000,16.6354,16.7465,16.6001,16.7374,1591989.3599128,0
+ARCC.US,D,20210419,000000,16.7893,16.8579,16.6567,16.6946,1939317.7054523,0
+ARCC.US,D,20210420,000000,16.6946,16.7532,16.5019,16.5927,2070049.886468,0
+ARCC.US,D,20210421,000000,16.6011,16.7976,16.5334,16.78,2082953.969716,0
+ARCC.US,D,20210422,000000,16.729,16.78,16.6391,16.6521,1459142.9932275,0
+ARCC.US,D,20210423,000000,16.6696,16.7206,16.6094,16.6864,1407175.015068,0
+ARCC.US,D,20210426,000000,16.7374,16.7633,16.5927,16.6271,2151379.157448,0
+ARCC.US,D,20210427,000000,16.6271,16.7717,16.6011,16.7206,1706186.6673927,0
+ARCC.US,D,20210428,000000,16.6271,16.7717,16.5157,16.5241,2581531.8052623,0
+ARCC.US,D,20210429,000000,16.7374,16.8319,16.6187,16.729,2025124.519654,0
+ARCC.US,D,20210430,000000,16.7633,16.7633,16.4054,16.4222,2816190.2346015,0
+ARCC.US,D,20210503,000000,16.5927,16.615,16.3026,16.3118,3012306.8434497,0
+ARCC.US,D,20210504,000000,16.3795,16.3879,16.1412,16.209,2857384.4951751,0
+ARCC.US,D,20210505,000000,16.2692,16.3322,16.1571,16.2849,2400898.3704457,0
+ARCC.US,D,20210506,000000,16.3368,16.3368,16.1319,16.2599,2267298.016116,0
+ARCC.US,D,20210507,000000,16.3368,16.4129,16.2599,16.4129,1912206.5102375,0
+ARCC.US,D,20210510,000000,16.4564,16.5334,16.3276,16.3368,2932763.8436275,0
+ARCC.US,D,20210511,000000,16.2775,16.3368,16.0216,16.1571,2915599.0290554,0
+ARCC.US,D,20210512,000000,16.1571,16.1838,15.5526,15.6035,4107246.8377623,0
+ARCC.US,D,20210513,000000,15.6109,16.0893,15.5775,16.004,2840823.7336514,0
+ARCC.US,D,20210514,000000,16.1069,16.234,16.029,16.1319,1834215.7110165,0
+ARCC.US,D,20210517,000000,16.2849,16.2942,16.0216,16.2423,2322627.1180238,0
+ARCC.US,D,20210518,000000,16.2942,16.3628,16.2173,16.2692,1769976.8266438,0
+ARCC.US,D,20210519,000000,16.1662,16.3118,16.0384,16.3118,1875256.8009956,0
+ARCC.US,D,20210520,000000,16.2775,16.4435,16.2515,16.3879,2140989.4450142,0
+ARCC.US,D,20210521,000000,16.4222,16.4564,16.3118,16.4129,1545325.1832522,0
+ARCC.US,D,20210524,000000,16.4732,16.5157,16.3535,16.5074,1973565.3559684,0
+ARCC.US,D,20210525,000000,16.589,16.5927,16.2599,16.2775,3212251.6384926,0
+ARCC.US,D,20210526,000000,16.3535,16.5843,16.3451,16.5585,1581444.3195524,0
+ARCC.US,D,20210527,000000,16.5937,16.6437,16.5334,16.6187,2011380.1554689,0
+ARCC.US,D,20210528,000000,16.704,16.7206,16.5585,16.6094,1514198.1139312,0
+ARCC.US,D,20210601,000000,16.7633,16.7717,16.6187,16.6946,2365874.0802959,0
+ARCC.US,D,20210602,000000,16.7549,16.8402,16.6733,16.8143,3243814.4889415,0
+ARCC.US,D,20210603,000000,16.8486,16.9598,16.7735,16.8746,2271255.6422496,0
+ARCC.US,D,20210604,000000,16.882,16.8913,16.7893,16.8227,2128813.4614228,0
+ARCC.US,D,20210607,000000,16.9311,17.0025,16.869,16.9432,2538701.208127,0
+ARCC.US,D,20210608,000000,16.9857,17.0025,16.806,16.9672,2884753.4916016,0
+ARCC.US,D,20210609,000000,16.9338,17.0619,16.882,17.0368,2889264.4734744,0
+ARCC.US,D,20210610,000000,17.123,17.1471,16.806,16.8319,4618940.1751234,0
+ARCC.US,D,20210611,000000,16.9598,17.0285,16.8476,17.0285,3459810.9150814,0
+ARCC.US,D,20210614,000000,17.2185,17.2537,16.9533,17.175,4579298.1151513,0
+ARCC.US,D,20210615,000000,17.1676,17.175,16.8449,16.8709,2960393.8772643,0
+ARCC.US,D,20210616,000000,16.9227,17.1406,16.9061,17.1239,2389582.0837823,0
+ARCC.US,D,20210617,000000,17.0989,17.1676,16.7539,16.8365,2668361.1949817,0
+ARCC.US,D,20210618,000000,16.7495,16.8272,16.462,16.5408,4859396.4350618,0
+ARCC.US,D,20210621,000000,16.6622,16.8189,16.5797,16.7837,2251550.5688755,0
+ARCC.US,D,20210622,000000,16.7791,16.8272,16.6743,16.8013,1541375.1077817,0
+ARCC.US,D,20210623,000000,16.7754,16.8449,16.7317,16.793,1345590.7281101,0
+ARCC.US,D,20210624,000000,16.8709,16.9061,16.8013,16.9061,1461669.2293695,0
+ARCC.US,D,20210625,000000,16.9061,17.1155,16.8709,17.0191,3411181.408681,0
+ARCC.US,D,20210628,000000,17.097,17.1239,16.9144,17.1155,2020779.6523696,0
+ARCC.US,D,20210629,000000,17.1064,17.2027,16.985,17.0535,1725057.9318267,0
+ARCC.US,D,20210630,000000,16.9756,17.0878,16.958,17.0535,2613198.2076622,0
+ARCC.US,D,20210701,000000,17.1155,17.2537,17.0368,17.1239,2181697.2271505,0
+ARCC.US,D,20210702,000000,17.1239,17.3584,17.072,17.3501,2471960.8969339,0
+ARCC.US,D,20210706,000000,17.3501,17.4326,17.2583,17.4113,2335875.2957761,0
+ARCC.US,D,20210707,000000,17.3937,17.4113,17.25,17.3501,1895466.6901317,0
+ARCC.US,D,20210708,000000,17.1499,17.3055,17.0191,17.237,1898485.8767078,0
+ARCC.US,D,20210709,000000,17.3251,17.428,17.2853,17.4196,1692966.5349604,0
+ARCC.US,D,20210712,000000,17.3584,17.4928,17.3241,17.4808,2124531.1567756,0
+ARCC.US,D,20210713,000000,17.4808,17.4808,17.3149,17.3937,2779179.0413886,0
+ARCC.US,D,20210714,000000,17.4113,17.4716,17.3149,17.3677,1693822.9958899,0
+ARCC.US,D,20210715,000000,17.3055,17.5151,17.2806,17.3844,1627782.7390333,0
+ARCC.US,D,20210716,000000,17.4373,17.4864,17.3372,17.3584,1196885.81157,0
+ARCC.US,D,20210719,000000,17.1499,17.187,16.9227,17.1155,2861341.0426424,0
+ARCC.US,D,20210720,000000,17.1499,17.4021,17.1155,17.3325,2026293.7937692,0
+ARCC.US,D,20210721,000000,17.3584,17.4975,17.3584,17.4456,1548659.3403465,0
+ARCC.US,D,20210722,000000,17.4113,17.4633,17.3055,17.3241,1317140.9081931,0
+ARCC.US,D,20210723,000000,17.4623,17.48,17.3325,17.3677,1425780.9276271,0
+ARCC.US,D,20210726,000000,17.4021,17.4716,17.3102,17.4373,1434419.9648864,0
+ARCC.US,D,20210727,000000,17.4113,17.5328,17.3325,17.5151,1813929.2365832,0
+ARCC.US,D,20210728,000000,17.5504,17.8119,17.5245,17.7414,2869646.772059,0
+ARCC.US,D,20210729,000000,17.1313,17.428,17.0841,17.2806,13403824.964328,0
+ARCC.US,D,20210730,000000,17.3409,17.428,17.2537,17.3844,3401834.766422,0
+ARCC.US,D,20210802,000000,17.454,17.541,17.4067,17.428,2975764.8700157,0
+ARCC.US,D,20210803,000000,17.4456,17.4633,17.2278,17.4113,2424798.3765082,0
+ARCC.US,D,20210804,000000,17.4716,17.5068,17.262,17.3055,1937009.3598743,0
+ARCC.US,D,20210805,000000,17.3677,17.4975,17.3325,17.4716,1988707.6714943,0
+ARCC.US,D,20210806,000000,17.5068,17.568,17.4456,17.5068,1634186.7800133,0
+ARCC.US,D,20210809,000000,17.541,17.5588,17.3974,17.5068,3617383.5461063,0
+ARCC.US,D,20210810,000000,17.454,17.5504,17.4196,17.454,2691957.0171877,0
+ARCC.US,D,20210811,000000,17.541,17.541,17.3584,17.4113,1903824.1955237,0
+ARCC.US,D,20210812,000000,17.4373,17.6115,17.3501,17.5939,2357040.8831282,0
+ARCC.US,D,20210813,000000,17.6189,17.6894,17.5588,17.6718,1775465.0800556,0
+ARCC.US,D,20210816,000000,17.6189,17.6811,17.5504,17.6459,1300503.5613723,0
+ARCC.US,D,20210817,000000,17.6189,17.6189,17.4419,17.5151,1800086.7137778,0
+ARCC.US,D,20210818,000000,17.5504,17.5504,17.3677,17.3844,2420298.1812971,0
+ARCC.US,D,20210819,000000,17.3288,17.3325,16.9664,16.9931,4252305.8626883,0
+ARCC.US,D,20210820,000000,17.0099,17.262,16.985,17.2027,2018447.5761361,0
+ARCC.US,D,20210823,000000,17.2899,17.3325,17.2212,17.2899,2387571.4500638,0
+ARCC.US,D,20210824,000000,17.3241,17.4196,17.2806,17.3584,1662563.2506314,0
+ARCC.US,D,20210825,000000,17.3761,17.5151,17.3149,17.428,1510609.3916235,0
+ARCC.US,D,20210826,000000,17.4633,17.4633,17.2927,17.3501,1983834.2577924,0
+ARCC.US,D,20210827,000000,17.3714,17.5754,17.3714,17.5151,1891519.8506595,0
+ARCC.US,D,20210830,000000,17.5847,17.5847,17.3761,17.3844,2077000.8111901,0
+ARCC.US,D,20210831,000000,17.4196,17.4891,17.3149,17.3241,2216590.9986951,0
+ARCC.US,D,20210901,000000,17.3501,17.4891,17.3325,17.4021,1765423.776791,0
+ARCC.US,D,20210902,000000,17.4891,17.6115,17.4151,17.6023,2890969.84467,0
+ARCC.US,D,20210903,000000,17.5949,17.7469,17.5847,17.7246,2691971.0398478,0
+ARCC.US,D,20210907,000000,17.734,17.7506,17.4678,17.5504,2993175.6204717,0
+ARCC.US,D,20210908,000000,17.5754,17.6718,17.5254,17.5939,2353708.8833662,0
+ARCC.US,D,20210909,000000,17.5939,17.7052,17.4586,17.6625,2550200.8680374,0
+ARCC.US,D,20210910,000000,17.7071,17.7506,17.6023,17.6625,2674864.4732482,0
+ARCC.US,D,20210913,000000,17.7154,17.7942,17.5847,17.7506,3327731.4800345,0
+ARCC.US,D,20210914,000000,17.8035,17.8749,17.733,17.8127,3228432.7095286,0
+ARCC.US,D,20210915,000000,17.846,17.9638,17.7682,17.9638,1919377.4828557,0
+ARCC.US,D,20210916,000000,17.9323,17.9852,17.7682,17.7775,2251867.696726,0
+ARCC.US,D,20210917,000000,17.7682,17.7775,17.6088,17.6792,3612711.8429761,0
+ARCC.US,D,20210920,000000,17.4567,17.6088,17.3464,17.4845,3415444.2973373,0
+ARCC.US,D,20210921,000000,17.5643,17.733,17.5551,17.7061,1858908.5367052,0
+ARCC.US,D,20210922,000000,17.7237,17.9657,17.7237,17.9286,2298129.5309097,0
+ARCC.US,D,20210923,000000,17.9638,18.0575,17.8925,17.9286,1870369.3646338,0
+ARCC.US,D,20210924,000000,17.91,18.0176,17.848,17.848,1702038.1173491,0
+ARCC.US,D,20210927,000000,17.91,18.1057,17.9009,18.025,1912087.85696,0
+ARCC.US,D,20210928,000000,18.0083,18.1141,17.9194,18.0176,2613059.0597279,0
+ARCC.US,D,20210929,000000,18.0176,18.1586,17.8878,18.1502,2082613.1112101,0
+ARCC.US,D,20210930,000000,18.2123,18.3689,18.0528,18.0621,3100991.5389609,0
+ARCC.US,D,20211001,000000,18.203,18.3681,18.0788,18.3281,2625950.198982,0
+ARCC.US,D,20211004,000000,18.3281,18.4478,18.2772,18.3281,2207547.4616266,0
+ARCC.US,D,20211005,000000,18.3894,18.4876,18.3096,18.4431,1475190.3096598,0
+ARCC.US,D,20211006,000000,18.305,18.47,18.2392,18.4617,1476105.0185619,0
+ARCC.US,D,20211007,000000,18.5136,18.5766,18.4617,18.47,1351740.2038768,0
+ARCC.US,D,20211008,000000,18.4784,18.688,18.4784,18.6388,1526992.173231,0
+ARCC.US,D,20211011,000000,18.6304,18.6833,18.4172,18.4339,1744302.4147514,0
+ARCC.US,D,20211012,000000,18.4979,18.6833,18.381,18.6388,1701315.4110233,0
+ARCC.US,D,20211013,000000,18.6388,18.7157,18.6119,18.6304,2235923.9322448,0
+ARCC.US,D,20211014,000000,18.7454,18.7546,18.572,18.6304,2482172.6294516,0
+ARCC.US,D,20211015,000000,18.7361,18.7546,18.6304,18.6917,2159906.0134268,0
+ARCC.US,D,20211018,000000,18.7093,18.7629,18.5943,18.6739,2177611.239744,0
+ARCC.US,D,20211019,000000,18.7184,18.7407,18.6564,18.7278,1249551.6867336,0
+ARCC.US,D,20211020,000000,18.7629,18.8251,18.6564,18.7278,1361432.0193063,0
+ARCC.US,D,20211021,000000,18.7649,18.8251,18.6657,18.7983,1336478.1564073,0
+ARCC.US,D,20211022,000000,18.8251,18.8872,18.7009,18.8872,1759553.6755591,0
+ARCC.US,D,20211025,000000,18.9762,19.0365,18.8919,18.9225,2133632.9418167,0
+ARCC.US,D,20211026,000000,19.1004,19.1004,18.7899,19.0021,1825851.7336274,0
+ARCC.US,D,20211027,000000,19.0115,19.2339,18.99,19.1542,2613027.7784093,0
+ARCC.US,D,20211028,000000,19.1449,19.3145,19.0745,19.2784,1521046.5653682,0
+ARCC.US,D,20211029,000000,19.27,19.296,19.03,19.0466,1666416.2461478,0
+ARCC.US,D,20211101,000000,19.0652,19.1718,19.03,19.1097,2064592.9143747,0
+ARCC.US,D,20211102,000000,19.1988,19.1988,18.7723,18.8251,2462424.4094312,0
+ARCC.US,D,20211103,000000,18.852,18.9947,18.6657,18.6833,2898673.6783704,0
+ARCC.US,D,20211104,000000,18.7184,18.7899,18.47,18.5859,2678411.1275757,0
+ARCC.US,D,20211105,000000,18.7184,18.7454,18.5581,18.6564,1543752.4879939,0
+ARCC.US,D,20211108,000000,18.6702,18.7629,18.5766,18.7629,1742495.6489367,0
+ARCC.US,D,20211109,000000,18.7009,18.7629,18.5228,18.5581,2015199.7123345,0
+ARCC.US,D,20211110,000000,18.5581,18.7361,18.5414,18.6739,2095677.9157157,0
+ARCC.US,D,20211111,000000,18.7102,18.8028,18.6739,18.6833,1563383.1334031,0
+ARCC.US,D,20211112,000000,18.7009,18.7546,18.5766,18.6026,1702466.3478139,0
+ARCC.US,D,20211115,000000,18.6304,18.6702,18.47,18.5062,2877120.8498677,0
+ARCC.US,D,20211116,000000,18.5859,18.6564,18.4876,18.5136,2736387.2762352,0
+ARCC.US,D,20211117,000000,18.5062,18.5673,18.3096,18.3894,2809702.0576613,0
+ARCC.US,D,20211118,000000,18.3894,18.5062,18.3635,18.4784,1728043.6797521,0
+ARCC.US,D,20211119,000000,18.3635,18.47,18.2475,18.3281,1987177.044216,0
+ARCC.US,D,20211122,000000,18.3458,18.4255,18.2299,18.2661,2021334.0867749,0
+ARCC.US,D,20211123,000000,18.3541,18.3635,18.2216,18.2475,2209388.7447583,0
+ARCC.US,D,20211124,000000,18.2299,18.3986,18.217,18.3281,1514932.6855847,0
+ARCC.US,D,20211126,000000,18.203,18.2745,17.937,18.0788,2426554.4450135,0
+ARCC.US,D,20211129,000000,18.2299,18.2661,17.8925,18.1327,3217002.0842524,0
+ARCC.US,D,20211130,000000,18.1502,18.1502,17.8925,17.9991,2753503.5508301,0
+ARCC.US,D,20211201,000000,18.2123,18.2836,17.8794,17.8925,2830391.9532376,0
+ARCC.US,D,20211202,000000,17.9638,18.2123,17.9638,18.1057,2670690.0352168,0
+ARCC.US,D,20211203,000000,18.2745,18.2745,18.013,18.0621,2011319.7501641,0
+ARCC.US,D,20211206,000000,18.1502,18.4339,18.0436,18.381,4722580.5769151,0
+ARCC.US,D,20211207,000000,18.4784,18.497,18.3541,18.3894,2607819.9781985,0
+ARCC.US,D,20211208,000000,18.3894,18.4923,18.3726,18.3986,2216356.9281389,0
+ARCC.US,D,20211209,000000,18.3986,18.4339,18.2836,18.381,1501727.6544787,0
+ARCC.US,D,20211210,000000,18.5117,18.5117,18.3365,18.4339,2069634.5999973,0
+ARCC.US,D,20211213,000000,18.4339,18.47,18.2216,18.3096,2613705.1807566,0
+ARCC.US,D,20211214,000000,18.2373,18.3013,18.0204,18.0741,4689462.2898664,0
+ARCC.US,D,20211215,000000,18.1196,18.129,17.9018,18.0649,2909078.4921304,0
+ARCC.US,D,20211216,000000,18.1623,18.1623,17.8572,17.8841,3158547.0078188,0
+ARCC.US,D,20211217,000000,17.8386,17.9518,17.657,17.8202,5507117.1256083,0
+ARCC.US,D,20211220,000000,17.6394,17.8572,17.6301,17.8386,3015135.106116,0
+ARCC.US,D,20211221,000000,17.9471,18.2197,17.9471,18.1465,2452181.3955949,0
+ARCC.US,D,20211222,000000,18.1651,18.5183,18.0835,18.5183,2477746.8622053,0
+ARCC.US,D,20211223,000000,18.5822,18.7908,18.5544,18.7361,2394869.7052888,0
+ARCC.US,D,20211227,000000,18.7908,18.8418,18.6731,18.827,1632817.9526588,0
+ARCC.US,D,20211228,000000,18.89,19.1533,18.8177,18.9354,3067714.6879871,0
+ARCC.US,D,20211229,000000,18.9354,18.9539,18.7991,18.8993,2401272.6676026,0
+ARCC.US,D,20211230,000000,18.9809,19.3981,18.9809,19.0078,3073195.3907358,0
+ARCC.US,D,20211231,000000,19.1023,19.2849,18.9401,19.207,2603230.2536964,0
+ARCC.US,D,20220103,000000,19.1894,19.2525,19.017,19.0439,2866877.8360315,0
+ARCC.US,D,20220104,000000,19.1255,19.3573,19.081,19.2441,3583019.3996452,0
+ARCC.US,D,20220105,000000,19.2349,19.2886,18.8677,18.9623,5480409.3515366,0
+ARCC.US,D,20220106,000000,18.9715,19.207,18.877,18.9809,4311376.8574981,0
+ARCC.US,D,20220107,000000,18.99,19.271,18.9809,19.2349,5855793.8038453,0
+ARCC.US,D,20220110,000000,19.2349,19.5705,19.1218,19.1348,6505279.1922262,0
+ARCC.US,D,20220111,000000,19.2164,19.7781,19.1941,19.7605,4812252.2519609,0
+ARCC.US,D,20220112,000000,19.7605,20.2592,19.7605,19.9868,5070835.4966843,0
+ARCC.US,D,20220113,000000,19.1894,19.4156,19.081,19.2441,13325933.402394,0
+ARCC.US,D,20220114,000000,19.207,19.5426,19.1533,19.4342,6826077.74361,0
+ARCC.US,D,20220118,000000,19.4342,19.8829,19.3165,19.3981,6289160.8768103,0
+ARCC.US,D,20220119,000000,19.4073,19.6557,19.3433,19.3981,4455293.5749629,0
+ARCC.US,D,20220120,000000,19.4156,19.6743,19.2525,19.3165,5256574.2584266,0
+ARCC.US,D,20220121,000000,19.2441,19.4704,19.0078,19.0355,5576671.6768077,0
+ARCC.US,D,20220124,000000,18.8177,19.0078,18.2828,18.9447,7851004.753606,0
+ARCC.US,D,20220125,000000,18.8538,19.3702,18.7769,19.271,4898940.3364137,0
+ARCC.US,D,20220126,000000,19.3869,19.8468,19.3823,19.4972,5164571.5858134,0
+ARCC.US,D,20220127,000000,19.6697,20.0683,19.6697,19.869,6070122.612105,0
+ARCC.US,D,20220128,000000,19.8152,19.8152,19.3294,19.5974,2981007.1875434,0
+ARCC.US,D,20220131,000000,19.4647,20.0321,19.463,20.0321,2941615.37812,0
+ARCC.US,D,20220201,000000,19.9691,20.1008,19.8328,20.0683,2470998.726721,0
+ARCC.US,D,20220202,000000,20.0146,20.1684,19.9524,20.1407,2626464.7227394,0
+ARCC.US,D,20220203,000000,20.1229,20.1953,20.0321,20.0507,2588262.6820881,0
+ARCC.US,D,20220204,000000,19.9598,20.1592,19.8958,20.0776,2539140.2252533,0
+ARCC.US,D,20220207,000000,20.1778,20.4494,20.0591,20.4039,3044360.4870005,0
+ARCC.US,D,20220208,000000,20.4585,20.5402,20.3344,20.4669,2843523.6350449,0
+ARCC.US,D,20220209,000000,20.6672,20.8479,20.2046,20.2314,5052124.9535079,0
+ARCC.US,D,20220210,000000,20.3492,20.3492,19.9691,20.0321,4043395.1945401,0
+ARCC.US,D,20220211,000000,20.0321,20.1045,19.7197,19.7966,4422685.497007,0
+ARCC.US,D,20220214,000000,19.7243,19.7875,19.4156,19.552,3985047.9847223,0
+ARCC.US,D,20220215,000000,19.7336,19.742,19.552,19.5974,2884171.0118763,0
+ARCC.US,D,20220216,000000,19.5974,19.8152,19.5974,19.742,2799817.1609894,0
+ARCC.US,D,20220217,000000,19.6789,19.7559,19.552,19.5705,3171334.5951218,0
+ARCC.US,D,20220218,000000,19.6224,19.6242,19.4889,19.5334,2432725.4941034,0
+ARCC.US,D,20220222,000000,19.4027,19.5788,19.3071,19.5065,4096289.7469295,0
+ARCC.US,D,20220223,000000,19.5899,19.6242,19.3257,19.3526,2651509.1935955,0
+ARCC.US,D,20220224,000000,18.9131,19.3211,18.8446,19.2618,3869289.8473118,0
+ARCC.US,D,20220225,000000,19.2618,19.7513,19.2441,19.7336,4382043.5135063,0
+ARCC.US,D,20220228,000000,19.6242,19.8421,19.5065,19.7966,2689622.7836218,0
+ARCC.US,D,20220301,000000,19.7966,19.8328,19.4156,19.6242,3691978.704262,0
+ARCC.US,D,20220302,000000,19.6697,20.0637,19.6567,20.0414,4257678.6988212,0
+ARCC.US,D,20220303,000000,20.1229,20.1592,19.9598,20.1137,3012648.7806218,0
+ARCC.US,D,20220304,000000,20.0507,20.0813,19.7875,19.869,4186766.1069291,0
+ARCC.US,D,20220307,000000,19.806,19.806,18.9809,18.99,6873699.7758189,0
+ARCC.US,D,20220308,000000,19.0355,19.1078,18.5461,18.6361,7438055.7523454,0
+ARCC.US,D,20220309,000000,18.8723,18.99,18.7176,18.8807,4121658.8962991,0
+ARCC.US,D,20220310,000000,18.7268,18.7991,18.5183,18.5729,5593611.0501527,0
+ARCC.US,D,20220311,000000,18.6277,18.7046,18.0334,18.3281,12347737.44636,0
+ARCC.US,D,20220314,000000,18.6063,18.6435,18.1243,18.2911,6131844.9683311,0
+ARCC.US,D,20220315,000000,18.2633,18.4117,18.0872,18.2633,4844327.4688347,0
+ARCC.US,D,20220316,000000,18.3561,18.7361,18.203,18.6897,6272766.2298751,0
+ARCC.US,D,20220317,000000,18.6897,19.0189,18.6063,18.9122,3237937.9157128,0
+ARCC.US,D,20220318,000000,18.8844,19.0235,18.6156,18.9122,5654144.7162728,0
+ARCC.US,D,20220321,000000,18.9308,19.1996,18.9215,19.0235,2414294.3254617,0
+ARCC.US,D,20220322,000000,19.1162,19.3573,19.0235,19.2831,2544379.3067828,0
+ARCC.US,D,20220323,000000,19.2831,19.3108,18.9957,19.0049,2025465.3781599,0
+ARCC.US,D,20220324,000000,19.0049,19.1023,18.8844,19.0884,2240796.2672803,0
+ARCC.US,D,20220325,000000,19.0884,19.4314,19.0699,19.3108,4383890.1899687,0
+ARCC.US,D,20220328,000000,19.3294,19.3758,19.0328,19.2646,2015933.2053217,0
+ARCC.US,D,20220329,000000,19.2923,19.4917,19.2923,19.4593,2690176.1393608,0
+ARCC.US,D,20220330,000000,19.4684,19.6215,19.2878,19.3573,3031443.4597586,0
+ARCC.US,D,20220331,000000,19.5241,19.6631,19.399,19.4222,2828498.8941303,0
+ARCC.US,D,20220401,000000,19.4684,19.83,19.4684,19.7929,3851389.38242,0
+ARCC.US,D,20220404,000000,19.8486,19.8579,19.487,19.6168,2746539.6821142,0
+ARCC.US,D,20220405,000000,19.6076,19.83,19.5426,19.6817,4968477.6289544,0
+ARCC.US,D,20220406,000000,19.5982,19.7106,19.4731,19.5797,3171047.6699237,0
+ARCC.US,D,20220407,000000,19.6724,19.6724,19.3851,19.5797,2269917.0175475,0
+ARCC.US,D,20220408,000000,19.6076,20.0804,19.6076,19.8486,3867202.6282961,0
+ARCC.US,D,20220411,000000,19.8394,19.9691,19.6447,19.6817,3362105.334491,0
+ARCC.US,D,20220412,000000,19.728,19.932,19.6168,19.6539,2864506.9278162,0
+ARCC.US,D,20220413,000000,19.7188,20.238,19.6262,20.2287,4299783.353632,0
+ARCC.US,D,20220414,000000,20.2658,20.5002,20.1869,20.238,3623514.6845483,0
+ARCC.US,D,20220418,000000,20.238,20.5625,20.2009,20.4049,3101798.3812471,0
+ARCC.US,D,20220419,000000,20.3863,20.6783,20.3121,20.5902,3370305.354624,0
+ARCC.US,D,20220420,000000,20.6552,20.887,20.6273,20.8034,3148492.7605602,0
+ARCC.US,D,20220421,000000,20.8405,20.9982,20.6366,20.7108,2538368.9789504,0
+ARCC.US,D,20220422,000000,20.6366,20.6829,20.1684,20.2194,2811669.5447333,0
+ARCC.US,D,20220425,000000,20.1081,20.1731,19.7559,20.1174,4368453.3985819,0
+ARCC.US,D,20220426,000000,19.8857,19.8857,18.3328,18.3561,10094743.622165,0
+ARCC.US,D,20220427,000000,18.5785,19.5844,18.4579,19.2831,7784403.5903472,0
+ARCC.US,D,20220428,000000,19.3851,19.5352,19.0235,19.4314,4261894.1261666,0
+ARCC.US,D,20220429,000000,19.3851,19.487,18.7639,18.7917,3389312.5309939,0
+ARCC.US,D,20220502,000000,18.8195,18.9401,18.3746,18.6991,4661927.1788515,0
+ARCC.US,D,20220503,000000,18.801,19.0791,18.7546,19.0328,3940201.3605379,0
+ARCC.US,D,20220504,000000,19.0328,19.3479,18.8752,19.3017,3288079.7120669,0
+ARCC.US,D,20220505,000000,19.2089,19.2089,18.5414,18.7546,4108635.0811075,0
+ARCC.US,D,20220506,000000,18.7454,18.8937,18.5228,18.662,4410766.2359612,0
+ARCC.US,D,20220509,000000,18.4488,18.4765,17.7349,17.7905,7308567.2734098,0
+ARCC.US,D,20220510,000000,18.013,18.3281,17.8183,18.1428,5413878.3015781,0
+ARCC.US,D,20220511,000000,18.1428,18.2541,17.7071,17.809,6180145.4815535,0
+ARCC.US,D,20220512,000000,17.7071,17.7441,17.1276,17.4382,6732569.2530402,0
+ARCC.US,D,20220513,000000,17.5865,17.9296,17.5031,17.7905,3133996.566063,0
+ARCC.US,D,20220516,000000,17.8646,18.1705,17.7998,17.9945,3384762.7171396,0
+ARCC.US,D,20220517,000000,18.2401,18.2911,17.9945,18.0778,3547628.3630017,0
+ARCC.US,D,20220518,000000,18.0223,18.0964,17.2528,17.3085,4466224.7778079,0
+ARCC.US,D,20220519,000000,17.1601,17.3733,17.1138,17.1879,3284883.6242407,0
+ARCC.US,D,20220520,000000,17.262,17.2714,16.4883,16.7707,5647612.3140199,0
+ARCC.US,D,20220523,000000,16.8913,17.1693,16.7893,16.9746,3370621.4038083,0
+ARCC.US,D,20220524,000000,17.0211,17.2158,16.8171,17.123,3698470.1172008,0
+ARCC.US,D,20220525,000000,17.0952,17.928,17.0952,17.7163,4423999.3123874,0
+ARCC.US,D,20220526,000000,17.7441,18.101,17.7434,17.9945,2372042.9720534,0
+ARCC.US,D,20220527,000000,18.0778,18.5043,18.0778,18.4209,4131129.5851662,0
+ARCC.US,D,20220531,000000,18.4302,18.4488,17.9527,17.9667,4611580.4359274,0
+ARCC.US,D,20220601,000000,18.1891,18.2541,17.8831,18.0872,2723592.1382691,0
+ARCC.US,D,20220602,000000,18.0037,18.3375,17.9852,18.3281,2600049.2671965,0
+ARCC.US,D,20220603,000000,18.2262,18.3004,18.0825,18.1057,2023947.6948756,0
+ARCC.US,D,20220606,000000,18.3421,18.4255,18.1845,18.3746,2643507.6480355,0
+ARCC.US,D,20220607,000000,18.2633,18.4441,18.2355,18.4117,2374999.5959926,0
+ARCC.US,D,20220608,000000,18.3792,18.3977,18.2076,18.2633,3053822.5465384,0
+ARCC.US,D,20220609,000000,18.3004,18.3375,17.911,17.9203,2630919.6139718,0
+ARCC.US,D,20220610,000000,17.7071,17.8136,17.4753,17.6514,4001259.2584107,0
+ARCC.US,D,20220613,000000,17.262,17.4104,16.7057,16.7707,6563808.6966247,0
+ARCC.US,D,20220614,000000,16.8943,17.0084,16.6328,16.9039,5072725.5558282,0
+ARCC.US,D,20220615,000000,16.9989,17.2556,16.7422,17.0655,2829451.4958261,0
+ARCC.US,D,20220616,000000,16.7136,16.7136,16.1907,16.2763,5961548.144341,0
+ARCC.US,D,20220617,000000,16.3619,16.6661,16.2669,16.5616,7109051.3419512,0
+ARCC.US,D,20220621,000000,16.8373,16.9989,16.6946,16.7042,4239311.461198,0
+ARCC.US,D,20220622,000000,16.5235,16.8325,16.476,16.6851,3029486.0670154,0
+ARCC.US,D,20220623,000000,16.7422,16.8658,16.5746,16.6376,3274250.9167054,0
+ARCC.US,D,20220624,000000,16.7992,17.1796,16.7898,17.1796,2963909.497079,0
+ARCC.US,D,20220627,000000,17.2271,17.4448,17.1272,17.3412,2490667.4420245,0
+ARCC.US,D,20220628,000000,17.4932,17.6359,17.1796,17.1796,2543806.0788549,0
+ARCC.US,D,20220629,000000,17.113,17.1796,16.9656,16.9893,3483034.6403325,0
+ARCC.US,D,20220630,000000,17.0655,17.2508,16.8373,17.0464,3897499.1782707,0
+ARCC.US,D,20220701,000000,16.9893,17.9971,16.9893,17.9305,4492325.8423341,0
+ARCC.US,D,20220705,000000,17.7404,17.8926,17.3887,17.8641,2700230.5743985,0
+ARCC.US,D,20220706,000000,17.731,17.9401,17.6169,17.7404,1758067.3969915,0
+ARCC.US,D,20220707,000000,17.8926,18.1017,17.8022,17.9211,2711583.0151608,0
+ARCC.US,D,20220708,000000,17.9401,18.1009,17.8022,18.0827,1667092.1995106,0
+ARCC.US,D,20220711,000000,18.0637,18.0827,17.883,17.883,1741401.0925461,0
+ARCC.US,D,20220712,000000,17.826,18.2824,17.769,18.1778,2652528.8657902,0
+ARCC.US,D,20220713,000000,18.0161,18.1112,17.8165,18.0257,2031859.7003751,0
+ARCC.US,D,20220714,000000,17.7737,17.883,17.6834,17.8165,2486666.2667573,0
+ARCC.US,D,20220715,000000,17.883,18.135,17.7025,18.0257,2163492.4763999,0
+ARCC.US,D,20220718,000000,18.1873,18.3489,18.0875,18.1683,1870987.000256,0
+ARCC.US,D,20220719,000000,18.2918,18.5961,18.2633,18.5866,2186743.2595973,0
+ARCC.US,D,20220720,000000,18.5866,18.7957,18.5164,18.6531,1557525.8419748,0
+ARCC.US,D,20220721,000000,18.6341,18.6341,18.3869,18.4725,4214679.6203964,0
+ARCC.US,D,20220722,000000,18.5771,18.6437,18.3584,18.4059,1727381.2016057,0
+ARCC.US,D,20220725,000000,18.444,18.4725,18.1873,18.2728,2991483.3166456,0
+ARCC.US,D,20220726,000000,18.4392,18.9764,18.2158,18.5866,4398057.3536436,0
+ARCC.US,D,20220727,000000,18.7578,18.9003,18.4725,18.7672,3335415.044411,0
+ARCC.US,D,20220728,000000,18.8718,19.1475,18.7283,19.119,2386277.1579615,0
+ARCC.US,D,20220729,000000,18.3299,18.6959,18.2586,18.4345,9922730.5919484,0
+ARCC.US,D,20220801,000000,18.444,18.8432,18.3489,18.8243,3826349.9935693,0
+ARCC.US,D,20220802,000000,18.7197,18.8005,18.5866,18.7102,2387588.7945435,0
+ARCC.US,D,20220803,000000,18.8243,18.9098,18.6912,18.6912,3119147.5242468,0
+ARCC.US,D,20220804,000000,18.7482,18.829,18.6294,18.7578,1984264.2269671,0
+ARCC.US,D,20220805,000000,18.8243,18.9954,18.7387,18.9573,2033901.3095217,0
+ARCC.US,D,20220808,000000,19.0144,19.2236,18.9764,19.1665,1892974.53122,0
+ARCC.US,D,20220809,000000,19.138,19.1713,18.9384,19.1665,1632291.2308216,0
+ARCC.US,D,20220810,000000,19.2806,19.3662,19.1,19.157,2505378.3876838,0
+ARCC.US,D,20220811,000000,19.2996,19.3852,19.1998,19.3662,1418919.4087413,0
+ARCC.US,D,20220812,000000,19.3852,19.5753,19.2613,19.5468,1693848.7443184,0
+ARCC.US,D,20220815,000000,19.4423,19.6419,19.3947,19.4327,2030244.0838634,0
+ARCC.US,D,20220816,000000,19.4993,19.7275,19.4137,19.6799,1878540.2178149,0
+ARCC.US,D,20220817,000000,19.5135,19.6039,19.2426,19.3852,2146253.97444,0
+ARCC.US,D,20220818,000000,19.3253,19.5753,19.3092,19.5373,1809750.2960274,0
+ARCC.US,D,20220819,000000,19.3852,19.485,19.1475,19.157,1966500.8600076,0
+ARCC.US,D,20220822,000000,19.0144,19.0515,18.8835,18.9764,2267001.3238504,0
+ARCC.US,D,20220823,000000,19.0144,19.2806,18.9954,19.2426,1778660.1965136,0
+ARCC.US,D,20220824,000000,19.233,19.4802,19.1285,19.4327,1846299.41227,0
+ARCC.US,D,20220825,000000,19.4898,19.5801,19.3662,19.5183,1616207.6422275,0
+ARCC.US,D,20220826,000000,19.5373,19.5516,19.1855,19.2045,1690890.9880482,0
+ARCC.US,D,20220829,000000,19.157,19.233,19.0144,19.0905,2011311.0778668,0
+ARCC.US,D,20220830,000000,19.1855,19.2521,18.6912,18.6912,3433342.8624272,0
+ARCC.US,D,20220831,000000,18.9098,19.0335,18.6437,18.6722,2350584.2343233,0
+ARCC.US,D,20220901,000000,18.6722,18.7007,18.2253,18.3489,3836504.3957854,0
+ARCC.US,D,20220902,000000,18.5296,18.6341,18.3014,18.3489,2091593.3342943,0
+ARCC.US,D,20220906,000000,18.4155,18.5105,18.0923,18.2539,2906641.361274,0
+ARCC.US,D,20220907,000000,18.3014,18.4725,18.1968,18.444,2097010.2776766,0
+ARCC.US,D,20220908,000000,18.3965,18.6246,18.2824,18.6246,2241641.6141517,0
+ARCC.US,D,20220909,000000,18.8338,19.0049,18.7292,18.9954,3111430.2206359,0
+ARCC.US,D,20220912,000000,19.119,19.3234,19.0335,19.1665,3487230.4048281,0
+ARCC.US,D,20220913,000000,19.0049,19.1095,18.5772,18.6626,3751208.0482699,0
+ARCC.US,D,20220914,000000,18.7405,18.8379,18.429,18.5264,2368536.7148969,0
+ARCC.US,D,20220915,000000,18.5848,18.7892,18.5166,18.5848,1967308.8134978,0
+ARCC.US,D,20220916,000000,18.5264,18.5361,18.3073,18.4582,3621068.2255993,0
+ARCC.US,D,20220919,000000,18.2732,18.4874,18.2148,18.4679,1922355.0672276,0
+ARCC.US,D,20220920,000000,18.3414,18.3803,18.0688,18.1272,1726971.0315069,0
+ARCC.US,D,20220921,000000,18.2538,18.4047,18.0298,18.0298,1945567.4051815,0
+ARCC.US,D,20220922,000000,18.0883,18.1369,17.3581,17.3678,3375157.9622649,0
+ARCC.US,D,20220923,000000,17.2218,17.2218,16.7302,17.0758,6360090.2070329,0
+ARCC.US,D,20220926,000000,17.0076,17.1628,16.5014,16.5209,6010767.0161899,0
+ARCC.US,D,20220927,000000,16.6572,17.1537,16.4527,16.5988,4311491.9873491,0
+ARCC.US,D,20220928,000000,16.5793,17.105,16.4089,17.0368,2977157.4777102,0
+ARCC.US,D,20220929,000000,16.8324,16.8324,16.2678,16.3943,4101356.5406471,0
+ARCC.US,D,20220930,000000,16.5695,16.7253,16.3846,16.4333,4398648.6771175,0
+ARCC.US,D,20221003,000000,16.5549,17.0758,16.0937,16.9395,5747324.7507227,0
+ARCC.US,D,20221004,000000,17.1829,17.8449,17.1829,17.8449,3574329.2309282,0
+ARCC.US,D,20221005,000000,17.5528,17.6696,17.2608,17.5626,2654552.4089362,0
+ARCC.US,D,20221006,000000,17.5723,17.7281,17.3143,17.3386,1679242.8571983,0
+ARCC.US,D,20221007,000000,17.251,17.3192,17.0807,17.2316,1522964.8006899,0
+ARCC.US,D,20221010,000000,17.2802,17.29,16.8032,16.8421,1771828.2223399,0
+ARCC.US,D,20221011,000000,16.7935,16.9979,16.4235,16.8616,2648109.9014733,0
+ARCC.US,D,20221012,000000,16.8713,17.0758,16.6961,16.9006,1466753.1013277,0
+ARCC.US,D,20221013,000000,16.628,17.4068,16.4576,17.3678,2801964.8273846,0
+ARCC.US,D,20221014,000000,17.4652,17.6015,17.2065,17.2316,1637497.0112481,0
+ARCC.US,D,20221017,000000,17.5333,17.7378,17.3581,17.436,2066585.2649936,0
+ARCC.US,D,20221018,000000,17.7086,17.8157,17.4847,17.582,3045285.5560707,0
+ARCC.US,D,20221019,000000,17.4847,17.621,17.2997,17.3971,1409756.6322427,0
+ARCC.US,D,20221020,000000,17.4263,17.7085,17.3776,17.4263,1370602.3753118,0
+ARCC.US,D,20221021,000000,17.4165,17.4263,17.1245,17.3484,2946248.4387966,0
+ARCC.US,D,20221024,000000,17.5236,17.8254,17.2335,17.6988,4082335.1195377,0
+ARCC.US,D,20221025,000000,17.9617,18.8574,17.8692,18.5458,5732141.921831,0
+ARCC.US,D,20221026,000000,18.6334,19.0959,18.6334,18.8476,4275247.7469428,0
+ARCC.US,D,20221027,000000,18.9936,19.2273,18.8671,19.0618,4102576.8370224,0
+ARCC.US,D,20221028,000000,19.0813,19.1981,18.9839,19.0813,2384895.6711875,0
+ARCC.US,D,20221031,000000,19.0813,19.2906,18.8574,18.9158,2558294.8556281,0
+ARCC.US,D,20221101,000000,19.0715,19.2176,18.9644,19.0618,1740558.6413154,0
+ARCC.US,D,20221102,000000,19.0034,19.2662,18.7795,18.8379,2036195.9819435,0
+ARCC.US,D,20221103,000000,18.5945,18.9936,18.5361,18.8574,2038307.8753338,0
+ARCC.US,D,20221104,000000,19.0326,19.3295,18.7989,18.8768,3313774.3839047,0
+ARCC.US,D,20221107,000000,19.0131,19.2565,18.9547,19.2078,1956303.548039,0
+ARCC.US,D,20221108,000000,18.5166,18.8087,18.4777,18.5556,9314424.6500942,0
+ARCC.US,D,20221109,000000,18.5361,18.7649,18.4874,18.5361,3244605.7666316,0
+ARCC.US,D,20221110,000000,18.8476,19.0131,18.7016,18.906,3436444.985188,0
+ARCC.US,D,20221111,000000,18.9839,19.1397,18.7843,18.9936,2273762.4174524,0
+ARCC.US,D,20221114,000000,18.9547,19.091,18.8184,18.8281,2248039.6381339,0
+ARCC.US,D,20221115,000000,19.0715,19.2273,18.9109,18.9547,2008948.8593414,0
+ARCC.US,D,20221116,000000,18.945,19.018,18.7553,18.9158,1928803.7378035,0
+ARCC.US,D,20221117,000000,18.7503,18.906,18.5945,18.8866,2319368.4265158,0
+ARCC.US,D,20221118,000000,18.9547,19.0131,18.6724,18.76,2033989.5874872,0
+ARCC.US,D,20221121,000000,18.7795,18.9693,18.7794,18.8768,1697030.6285208,0
+ARCC.US,D,20221122,000000,18.9352,19.1299,18.8866,19.0715,1516234.6812867,0
+ARCC.US,D,20221123,000000,19.1105,19.1981,19.0083,19.1689,1819760.8065633,0
+ARCC.US,D,20221125,000000,19.1786,19.2565,19.1007,19.237,902401.97924087,0
+ARCC.US,D,20221128,000000,19.1591,19.203,18.7113,18.8087,3588652.3055555,0
+ARCC.US,D,20221129,000000,18.7989,18.9158,18.7504,18.8184,1454100.2303252,0
+ARCC.US,D,20221130,000000,18.7989,19.1397,18.7211,19.1299,2050992.5890869,0
+ARCC.US,D,20221201,000000,19.1786,19.237,18.7892,18.7892,3704029.8897811,0
+ARCC.US,D,20221202,000000,18.7113,18.906,18.5556,18.8866,1932010.610938,0
+ARCC.US,D,20221205,000000,18.8476,18.9401,18.6529,18.6821,2676026.7490222,0
+ARCC.US,D,20221206,000000,18.76,18.76,18.098,18.1661,5706067.8450711,0
+ARCC.US,D,20221207,000000,18.1369,18.3511,17.9812,18.2635,2731937.4830326,0
+ARCC.US,D,20221208,000000,18.2343,18.4874,18.1954,18.4582,1873679.827887,0
+ARCC.US,D,20221209,000000,18.4971,18.6919,18.3901,18.6529,1965622.174905,0
+ARCC.US,D,20221212,000000,18.7405,18.76,18.5458,18.7016,2746127.0235448,0
+ARCC.US,D,20221213,000000,19.0715,19.128,18.6529,18.76,3066091.1983954,0
+ARCC.US,D,20221214,000000,18.805,18.88,18.52,18.69,2762263,0
+ARCC.US,D,20221215,000000,18.55,18.62,18.4073,18.6,2172542,0
+ARCC.US,D,20221216,000000,18.47,18.5087,18.215,18.36,2822433,0
+ARCC.US,D,20221219,000000,18.36,18.39,17.95,17.98,2955026,0
+ARCC.US,D,20221220,000000,17.975,18.39,17.97,18.38,2070907,0
+ARCC.US,D,20221221,000000,18.5,18.7,18.47,18.63,2129025,0
+ARCC.US,D,20221222,000000,18.55,18.69,17.95,18.18,2767227,0
+ARCC.US,D,20221223,000000,18.17,18.68,18.1325,18.68,1809941,0
+ARCC.US,D,20221227,000000,18.75,18.93,18.54,18.64,2414084,0
+ARCC.US,D,20221228,000000,18.54,18.7,18.39,18.42,2310107,0
+ARCC.US,D,20221229,000000,18.74,18.98,18.64,18.7,3271759,0
+ARCC.US,D,20221230,000000,18.61,18.795,18.4101,18.47,3624521,0
+ARCC.US,D,20230103,000000,18.67,18.7407,18.4,18.57,2014771,0
+ARCC.US,D,20230104,000000,18.59,18.9,18.58,18.86,2481179,0
+ARCC.US,D,20230105,000000,18.79,18.86,18.565,18.6,1635884,0
+ARCC.US,D,20230106,000000,18.65,18.77,18.42,18.5,3856573,0
+ARCC.US,D,20230109,000000,18.53,18.62,18.46,18.59,2540517,0
+ARCC.US,D,20230110,000000,18.53,18.83,18.53,18.79,2487366,0
+ARCC.US,D,20230111,000000,18.87,19.335,18.87,19.32,3304180,0
+ARCC.US,D,20230112,000000,19.4,19.62,19.19,19.61,2923367,0
+ARCC.US,D,20230113,000000,18.85,19.01,18.71,18.9,11291527,0
+ARCC.US,D,20230117,000000,18.965,19.105,18.76,18.89,3885590,0
+ARCC.US,D,20230118,000000,18.99,19.18,18.89,18.89,3882392,0
+ARCC.US,D,20230119,000000,18.79,18.91,18.66,18.79,2533119,0
+ARCC.US,D,20230120,000000,18.87,19.03,18.75,19.03,2349831,0
+ARCC.US,D,20230123,000000,19.06,19.47,19,19.47,3984601,0
+ARCC.US,D,20230124,000000,19.41,19.53,19.33,19.46,2251656,0
+ARCC.US,D,20230125,000000,19.41,19.43,19.1301,19.37,2728924,0
+ARCC.US,D,20230126,000000,19.47,19.64,19.39,19.62,2442917,0
+ARCC.US,D,20230127,000000,19.65,19.755,19.52,19.64,2085937,0
+ARCC.US,D,20230130,000000,19.56,19.665,19.24,19.24,1963090,0
+ARCC.US,D,20230131,000000,19.34,19.425,19.23,19.37,1541977,0
+ARCC.US,D,20230201,000000,19.31,19.835,19.31,19.68,2029026,0
+ARCC.US,D,20230202,000000,19.77,19.93,19.68,19.78,1885862,0
+ARCC.US,D,20230203,000000,19.68,19.85,19.61,19.69,1805720,0
+ARCC.US,D,20230206,000000,19.6,19.6775,19.385,19.6,2769827,0
+ARCC.US,D,20230207,000000,19.81,20.17,19.75,20.04,3718603,0
+ARCC.US,D,20230208,000000,19.94,20.085,19.895,19.95,2217824,0
+ARCC.US,D,20230209,000000,20.05,20.1,19.68,19.82,2484762,0
+ARCC.US,D,20230210,000000,19.81,19.88,19.6637,19.74,2213133,0
+ARCC.US,D,20230213,000000,19.78,19.83,19.58,19.71,8784617,0
+ARCC.US,D,20230214,000000,19.74,19.74,19.45,19.61,6964024,0
+ARCC.US,D,20230215,000000,19.61,19.705,19.53,19.69,2595015,0
+ARCC.US,D,20230216,000000,19.59,19.84,19.54,19.76,2017693,0
+ARCC.US,D,20230217,000000,19.76,19.77,19.53,19.68,2684434,0
+ARCC.US,D,20230221,000000,19.6,19.64,19.24,19.32,3598160,0
+ARCC.US,D,20230222,000000,19.32,19.475,19.28,19.41,2112316,0
+ARCC.US,D,20230223,000000,19.41,19.555,19.3,19.42,2637964,0
+ARCC.US,D,20230224,000000,19.3,19.405,19.26,19.32,2980055,0
+ARCC.US,D,20230227,000000,19.5,19.6764,19.43,19.45,2392254,0
+ARCC.US,D,20230228,000000,19.45,19.54,19.35,19.36,2519443,0
+ARCC.US,D,20230301,000000,19.375,19.425,19.28,19.35,1871718,0
+ARCC.US,D,20230302,000000,19.32,19.46,19.24,19.44,2112343,0
+ARCC.US,D,20230303,000000,19.5,19.53,19.42,19.45,2320688,0
+ARCC.US,D,20230306,000000,19.67,19.69,19.33,19.41,6939385,0
+ARCC.US,D,20230307,000000,19.45,19.455,19.06,19.19,3913924,0
+ARCC.US,D,20230308,000000,19.2,19.2899,19.13,19.22,2515293,0
+ARCC.US,D,20230309,000000,19.2,19.25,18.44,18.45,5167904,0
+ARCC.US,D,20230310,000000,18.42,18.48,17.43,17.67,9778817,0
+ARCC.US,D,20230313,000000,17.45,18.09,17.22,17.79,7447305,0
+ARCC.US,D,20230314,000000,18.02,18.06,17.63,17.84,4877723,0
+ARCC.US,D,20230315,000000,17.56,17.79,17.27,17.39,7635076,0
+ARCC.US,D,20230316,000000,17.3,17.851,17.195,17.79,3755953,0
+ARCC.US,D,20230317,000000,17.65,17.76,17.31,17.43,5273243,0
+ARCC.US,D,20230320,000000,17.63,17.8296,17.37,17.39,4032116,0
+ARCC.US,D,20230321,000000,17.74,17.85,17.66,17.7,4339844,0
+ARCC.US,D,20230322,000000,17.73,17.75,17.3,17.31,3998669,0
+ARCC.US,D,20230323,000000,17.35,17.56,17.14,17.19,3209899,0
+ARCC.US,D,20230324,000000,17.13,17.55,16.95,17.54,3752621,0
+ARCC.US,D,20230327,000000,17.62,17.9075,17.6,17.83,3403888,0
+ARCC.US,D,20230328,000000,17.83,17.845,17.69,17.75,2277221,0
+ARCC.US,D,20230329,000000,17.9,17.945,17.71,17.86,2844543,0
+ARCC.US,D,20230330,000000,18,18.18,17.955,18.17,3336526,0
+ARCC.US,D,20230331,000000,18.35,18.47,18.1998,18.275,4192787,0
+ARCC.US,D,20230403,000000,18.27,18.5,18.12,18.3,4741920,0
+ARCC.US,D,20230404,000000,18.31,18.35,17.98,18.12,2743096,0
+ARCC.US,D,20230405,000000,18,18.1481,17.85,17.91,2596865,0
+ARCC.US,D,20230406,000000,17.96,18.05,17.92,18.04,1710300,0
+ARCC.US,D,20230410,000000,18,18.135,17.67,17.94,2988292,0
+ARCC.US,D,20230411,000000,18.07,18.24,18.005,18.22,2116715,0
+ARCC.US,D,20230412,000000,18.29,18.5,18.29,18.36,2765132,0
+ARCC.US,D,20230413,000000,18.42,18.63,18.37,18.62,2108387,0
+ARCC.US,D,20230414,000000,18.73,18.87,18.19,18.25,7062989,0
+ARCC.US,D,20230417,000000,18.2,18.43,18.18,18.42,2340041,0
+ARCC.US,D,20230418,000000,18.29,18.38,17.97,18.26,4412505,0
+ARCC.US,D,20230419,000000,18.21,18.5,18.15,18.4,2552268,0
+ARCC.US,D,20230420,000000,18.3,18.3293,18.055,18.13,2672239,0
+ARCC.US,D,20230421,000000,18.12,18.22,18.0209,18.2,1778806,0
+ARCC.US,D,20230424,000000,18.17,18.46,18.12,18.46,3248765,0
+ARCC.US,D,20230425,000000,18.27,18.625,18.05,18.12,3243006,0
+ARCC.US,D,20230426,000000,18.1,18.1,17.75,17.81,3129201,0
+ARCC.US,D,20230427,000000,17.89,18.33,17.83,18.32,2267145,0
+ARCC.US,D,20230428,000000,18.28,18.51,18.21,18.48,1666876,0
+ARCC.US,D,20230501,000000,18.49,18.49,18.18,18.26,1894771,0
+ARCC.US,D,20230502,000000,18.2,18.249,17.73,18.04,2781933,0
+ARCC.US,D,20230503,000000,18.1,18.29,18.04,18.09,1964931,0
+ARCC.US,D,20230504,000000,18.01,18.02,17.53,17.65,3921220,0
+ARCC.US,D,20230505,000000,17.9,18.24,17.88,18.21,2378402,0
+ARCC.US,D,20230508,000000,18.31,18.47,18.22,18.42,2082960,0
+ARCC.US,D,20230509,000000,18.35,18.39,18.13,18.23,1674758,0
+ARCC.US,D,20230510,000000,18.39,18.45,18.22,18.31,1704059,0
+ARCC.US,D,20230511,000000,18.27,18.27,18.07,18.23,1710355,0
+ARCC.US,D,20230512,000000,18.25,18.33,18.19,18.25,1878452,0
+ARCC.US,D,20230515,000000,18.33,18.43,18.31,18.39,1729874,0
+ARCC.US,D,20230516,000000,18.37,18.415,18.09,18.11,2263125,0
+ARCC.US,D,20230517,000000,18.275,18.44,18.155,18.4,1893813,0
+ARCC.US,D,20230518,000000,18.4,18.6,18.34,18.58,2283980,0
+ARCC.US,D,20230519,000000,18.62,18.865,18.6,18.72,2825355,0
+ARCC.US,D,20230522,000000,18.82,18.88,18.7,18.77,1903407,0
+ARCC.US,D,20230523,000000,18.76,18.92,18.7,18.74,2179016,0
+ARCC.US,D,20230524,000000,18.64,18.805,18.395,18.75,2756958,0
+ARCC.US,D,20230525,000000,18.7,18.83,18.59,18.67,2353168,0
+ARCC.US,D,20230526,000000,18.68,18.85,18.63,18.82,1409510,0
+ARCC.US,D,20230530,000000,18.87,18.92,18.77,18.88,1510043,0
+ARCC.US,D,20230531,000000,18.855,18.88,18.715,18.74,1830870,0
+ARCC.US,D,20230601,000000,18.75,19.02,18.75,19.02,2365853,0
+ARCC.US,D,20230602,000000,19.16,19.2,19.02,19.09,5041990,0
+ARCC.US,D,20230605,000000,19.07,19.15,18.99,19.08,2776671,0
+ARCC.US,D,20230606,000000,19.08,19.21,18.96,19.07,3729795,0
+ARCC.US,D,20230607,000000,19.11,19.2,19.02,19.03,5768258,0
+ARCC.US,D,20230608,000000,19.03,19.185,18.96,19.08,8040334,0
+ARCC.US,D,20230609,000000,19.1,19.18,18.97,19.11,3190717,0
+ARCC.US,D,20230612,000000,19.15,19.19,18.93,19.05,3710980,0
+ARCC.US,D,20230613,000000,19.12,19.15,19,19.05,6816887,0
+ARCC.US,D,20230614,000000,18.61,18.65,18.46,18.54,3716503,0
+ARCC.US,D,20230615,000000,18.53,18.68,18.49,18.65,2830307,0
+ARCC.US,D,20230616,000000,18.78,18.815,18.57,18.68,8982224,0
+ARCC.US,D,20230620,000000,18.6,18.6786,18.51,18.54,1939060,0
+ARCC.US,D,20230621,000000,18.51,18.64,18.455,18.59,2924337,0
+ARCC.US,D,20230622,000000,18.54,18.55,18.16,18.17,3763860,0
+ARCC.US,D,20230623,000000,18.17,18.2,18.005,18.02,2372617,0
+ARCC.US,D,20230626,000000,18.12,18.355,18.02,18.27,2512394,0
+ARCC.US,D,20230627,000000,18.31,18.4164,18.22,18.28,2010747,0
+ARCC.US,D,20230628,000000,18.32,18.63,18.28,18.62,2310552,0
+ARCC.US,D,20230629,000000,18.66,18.8199,18.625,18.8,1888886,0
+ARCC.US,D,20230630,000000,18.97,19.065,18.775,18.79,3622508,0
+ARCC.US,D,20230703,000000,18.78,19.045,18.75,18.89,1881033,0
+ARCC.US,D,20230705,000000,18.866,18.91,18.835,18.86,2043941,0
+ARCC.US,D,20230706,000000,18.8,18.99,18.63,18.97,2792444,0
+ARCC.US,D,20230707,000000,18.9,19.15,18.9,19.08,2702101,0
+ARCC.US,D,20230710,000000,19.12,19.21,18.97,19.06,2356598,0
+ARCC.US,D,20230711,000000,19.1,19.17,19.075,19.12,2296459,0
+ARCC.US,D,20230712,000000,19.23,19.31,19.19,19.27,2496915,0
+ARCC.US,D,20230713,000000,19.33,19.39,19.24,19.32,2849062,0
+ARCC.US,D,20230714,000000,19.35,19.35,19.05,19.19,1908470,0
+ARCC.US,D,20230717,000000,19.11,19.39,19.08,19.33,1831296,0
+ARCC.US,D,20230718,000000,19.37,19.72,19.37,19.62,3699022,0
+ARCC.US,D,20230719,000000,19.64,19.77,19.61,19.62,2395286,0
+ARCC.US,D,20230720,000000,19.62,19.63,19.41,19.47,2359277,0
+ARCC.US,D,20230721,000000,19.54,19.58,19.37,19.52,2007129,0
+ARCC.US,D,20230724,000000,19.52,19.7,19.51,19.62,2057165,0
+ARCC.US,D,20230725,000000,19.7,20.05,19.41,19.41,5683837,0
+ARCC.US,D,20230726,000000,19.53,19.975,19.49,19.81,8437897,0
+ARCC.US,D,20230727,000000,19.85,19.88,19.69,19.75,4556144,0
+ARCC.US,D,20230728,000000,19.7,19.74,19.46,19.55,7911250,0
+ARCC.US,D,20230731,000000,19.68,19.75,19.42,19.6,10504885,0
+ARCC.US,D,20230801,000000,19.51,19.6199,19.37,19.53,3065976,0
+ARCC.US,D,20230802,000000,19.49,19.575,19.365,19.38,3962607,0
+ARCC.US,D,20230803,000000,19.38,19.57,19.28,19.51,2368285,0
+ARCC.US,D,20230804,000000,19.52,19.695,19.52,19.55,3758143,0
+ARCC.US,D,20230807,000000,19.65,19.655,19.525,19.62,1908393,0
+ARCC.US,D,20230808,000000,19.53,19.64,19.42,19.64,1909746,0
+ARCC.US,D,20230809,000000,19.65,19.65,19.445,19.56,2743941,0
+ARCC.US,D,20230810,000000,19.61,19.625,19.5,19.56,2080857,0
+ARCC.US,D,20230811,000000,19.56,19.62,19.51,19.54,1932961,0
+ARCC.US,D,20230814,000000,19.55,19.59,19.47,19.54,1777740,0
+ARCC.US,D,20230815,000000,19.49,19.52,19.32,19.35,2445923,0
+ARCC.US,D,20230816,000000,19.3,19.4099,19.27,19.31,2108679,0
+ARCC.US,D,20230817,000000,19.36,19.38,19.1,19.16,2249330,0
+ARCC.US,D,20230818,000000,19.1,19.325,19.068,19.28,2416977,0
+ARCC.US,D,20230821,000000,19.29,19.32,19.15,19.29,1786446,0
+ARCC.US,D,20230822,000000,19.3,19.32,19.06,19.07,2537772,0
+ARCC.US,D,20230823,000000,19.07,19.22,19.07,19.18,2495970,0
+ARCC.US,D,20230824,000000,19.23,19.365,19.16,19.21,1658047,0
+ARCC.US,D,20230825,000000,19.21,19.34,19.1748,19.24,2253342,0
+ARCC.US,D,20230828,000000,19.29,19.4,19.29,19.36,2027044,0
+ARCC.US,D,20230829,000000,19.43,19.455,19.33,19.41,1721800,0
+ARCC.US,D,20230830,000000,19.45,19.555,19.43,19.45,1969139,0
+ARCC.US,D,20230831,000000,19.5,19.55,19.47,19.49,1729155,0
+ARCC.US,D,20230901,000000,19.6,19.62,19.48,19.5,1921807,0
+ARCC.US,D,20230905,000000,19.55,19.57,19.36,19.37,2637747,0
+ARCC.US,D,20230906,000000,19.35,19.35,19.18,19.2,2959585,0
+ARCC.US,D,20230907,000000,19.27,19.46,19.21,19.41,1701434,0
+ARCC.US,D,20230908,000000,19.48,19.6,19.43,19.57,2272810,0
+ARCC.US,D,20230911,000000,19.62,19.67,19.54,19.61,2790326,0
+ARCC.US,D,20230912,000000,19.71,19.73,19.62,19.62,2444601,0
+ARCC.US,D,20230913,000000,19.675,19.8,19.63,19.75,2668002,0
+ARCC.US,D,20230914,000000,19.32,19.37,19.235,19.3,3391238,0
+ARCC.US,D,20230915,000000,19.24,19.32,19.24,19.27,3544458,0
+ARCC.US,D,20230918,000000,19.28,19.35,19.2,19.33,2328150,0
+ARCC.US,D,20230919,000000,19.33,19.43,19.31,19.35,1886560,0
+ARCC.US,D,20230920,000000,19.4,19.45,19.3,19.31,2287540,0
+ARCC.US,D,20230921,000000,19.26,19.3,19.07,19.08,2140500,0
+ARCC.US,D,20230922,000000,19.12,19.31,19.12,19.22,2518776,0
+ARCC.US,D,20230925,000000,19.19,19.6,19.19,19.53,3646999,0
+ARCC.US,D,20230926,000000,19.5,19.505,19.22,19.22,2745431,0
+ARCC.US,D,20230927,000000,19.3,19.59,19.3,19.43,3538115,0
+ARCC.US,D,20230928,000000,19.45,19.645,19.43,19.64,2565419,0
+ARCC.US,D,20230929,000000,19.73,19.79,19.46,19.47,3685323,0
+ARCC.US,D,20231002,000000,19.5,19.52,19.095,19.17,3726316,0
+ARCC.US,D,20231003,000000,19.1,19.15,18.72,18.78,4314689,0
+ARCC.US,D,20231004,000000,18.79,18.87,18.68,18.75,3054304,0
+ARCC.US,D,20231005,000000,18.73,18.89,18.73,18.89,2384281,0
+ARCC.US,D,20231006,000000,18.79,19.08,18.79,18.96,1807851,0
+ARCC.US,D,20231009,000000,18.92,19.24,18.902,19.19,1755126,0
+ARCC.US,D,20231010,000000,19.19,19.355,19.18,19.23,2033859,0
+ARCC.US,D,20231011,000000,19.26,19.39,19.18,19.31,1750160,0
+ARCC.US,D,20231012,000000,19.38,19.39,19.015,19.06,3792054,0
+ARCC.US,D,20231013,000000,19.11,19.18,19.01,19.03,1704519,0
+ARCC.US,D,20231016,000000,19.15,19.5,19.13,19.48,2929777,0
+ARCC.US,D,20231017,000000,19.33,19.529,19.33,19.5,2546921,0
+ARCC.US,D,20231018,000000,19.48,19.4929,19.21,19.24,1904684,0
+ARCC.US,D,20231019,000000,19.24,19.255,18.87,18.92,3639338,0
+ARCC.US,D,20231020,000000,18.99,19.015,18.61,18.79,3203695,0
+ARCC.US,D,20231023,000000,18.68,18.9,18.545,18.81,5092794,0
+ARCC.US,D,20231024,000000,19.1,19.34,18.88,18.99,4109039,0
+ARCC.US,D,20231025,000000,19,19.1151,18.8,18.9,2818625,0
+ARCC.US,D,20231026,000000,18.9,19.02,18.855,18.89,2298630,0
+ARCC.US,D,20231027,000000,18.99,18.99,18.59,18.66,3021370,0
+ARCC.US,D,20231030,000000,18.76,18.99,18.725,18.99,3742079,0
+ARCC.US,D,20231031,000000,19.03,19.149,18.86,18.96,2930857,0
+ARCC.US,D,20231101,000000,18.99,19.21,18.97,19.19,2266085,0
+ARCC.US,D,20231102,000000,19.25,19.6,19.24,19.59,3226250,0
+ARCC.US,D,20231103,000000,19.75,19.76,19.61,19.66,3211975,0
+ARCC.US,D,20231106,000000,19.68,19.7,19.42,19.54,2664705,0
+ARCC.US,D,20231107,000000,19.62,19.62,19.43,19.51,1502467,0
+ARCC.US,D,20231108,000000,19.51,19.565,19.455,19.53,1959350,0
+ARCC.US,D,20231109,000000,19.63,19.74,19.41,19.46,2959820,0
+ARCC.US,D,20231110,000000,19.5,19.61,19.46,19.61,2267956,0
+ARCC.US,D,20231113,000000,19.61,19.6689,19.505,19.6,2272702,0
+ARCC.US,D,20231114,000000,19.7,19.76,19.62,19.75,4193718,0
+ARCC.US,D,20231115,000000,19.74,19.76,19.59,19.69,3732048,0
+ARCC.US,D,20231116,000000,19.7,19.76,19.61,19.63,2374333,0
+ARCC.US,D,20231117,000000,19.7,19.73,19.63,19.65,1989712,0
+ARCC.US,D,20231120,000000,19.72,19.8,19.66,19.73,2801798,0
+ARCC.US,D,20231121,000000,19.74,19.8,19.7,19.74,2465650,0
+ARCC.US,D,20231122,000000,19.8,19.85,19.75,19.84,2323212,0
+ARCC.US,D,20231124,000000,19.88,19.92,19.785,19.89,1277301,0
+ARCC.US,D,20231127,000000,19.9,19.94,19.81,19.85,2508044,0
+ARCC.US,D,20231128,000000,19.84,19.87,19.695,19.75,3329885,0
+ARCC.US,D,20231129,000000,19.83,19.86,19.75,19.77,2310143,0
+ARCC.US,D,20231130,000000,19.82,19.84,19.745,19.82,3109675,0
+ARCC.US,D,20231201,000000,19.83,19.94,19.77,19.92,3553342,0
+ARCC.US,D,20231204,000000,19.93,19.95,19.85,19.86,3724030,0
+ARCC.US,D,20231205,000000,19.88,19.89,19.71,19.78,3914853,0
+ARCC.US,D,20231206,000000,19.8,19.865,19.71,19.71,2965757,0
+ARCC.US,D,20231207,000000,19.76,19.95,19.72,19.94,3469033,0
+ARCC.US,D,20231208,000000,19.9,20.12,19.885,20.08,6926851,0
+ARCC.US,D,20231211,000000,20.17,20.195,20,20.06,4622929,0
+ARCC.US,D,20231212,000000,20.1,20.21,20.065,20.12,5085398,0
+ARCC.US,D,20231213,000000,20.12,20.21,19.985,20.21,9989157,0
+ARCC.US,D,20231214,000000,19.85,19.97,19.61,19.74,9085874,0
+ARCC.US,D,20231215,000000,19.72,19.75,19.52,19.58,4684381,0
+ARCC.US,D,20231218,000000,19.65,19.845,19.5531,19.75,4735722,0
+ARCC.US,D,20231219,000000,19.75,19.8,19.68,19.72,3338486,0
+ARCC.US,D,20231220,000000,19.7,19.78,19.55,19.55,3359415,0
+ARCC.US,D,20231221,000000,19.63,19.64,19.5,19.62,3168404,0
+ARCC.US,D,20231222,000000,19.64,19.81,19.635,19.76,2869358,0
+ARCC.US,D,20231226,000000,19.76,20.02,19.75,19.94,4519319,0
+ARCC.US,D,20231227,000000,19.95,20.05,19.82,20.05,3718558,0
+ARCC.US,D,20231228,000000,20.09,20.17,20.01,20.08,4032396,0
+ARCC.US,D,20231229,000000,20.08,20.09,19.9901,20.03,3586932,0
+ARCC.US,D,20240102,000000,19.97,20.06,19.9,20.03,2902667,0
+ARCC.US,D,20240103,000000,19.97,20.085,19.87,20.03,3145517,0
+ARCC.US,D,20240104,000000,20.05,20.615,20.01,20.48,8354034,0
+ARCC.US,D,20240105,000000,20.5,20.55,20.31,20.41,4072029,0
+ARCC.US,D,20240108,000000,20.33,20.435,20.3102,20.39,3075072,0
+ARCC.US,D,20240109,000000,20.33,20.39,20.28,20.31,2780061,0
+ARCC.US,D,20240110,000000,20.31,20.44,20.28,20.41,2731932,0
+ARCC.US,D,20240111,000000,20.41,20.43,20.13,20.3,3249836,0
+ARCC.US,D,20240112,000000,20.32,20.4375,20.3,20.4,2451578,0
+ARCC.US,D,20240116,000000,20.35,20.37,20.13,20.18,4725942,0
+ARCC.US,D,20240117,000000,20.12,20.28,20.1,20.17,2455385,0
+ARCC.US,D,20240118,000000,20.14,20.31,20.14,20.28,2245067,0
+ARCC.US,D,20240119,000000,20.34,20.385,20.22,20.36,2709883,0
+ARCC.US,D,20240122,000000,20.4,20.48,20.295,20.39,2970210,0
+ARCC.US,D,20240123,000000,20.39,20.44,20.34,20.42,2009314,0
+ARCC.US,D,20240124,000000,20.46,20.46,20.31,20.33,1975146,0
+ARCC.US,D,20240125,000000,20.45,20.49,20.34,20.49,2701273,0
+ARCC.US,D,20240126,000000,20.5,20.61,20.47,20.56,2427850,0
+ARCC.US,D,20240129,000000,20.6,20.6,20.41,20.52,3040202,0
+ARCC.US,D,20240130,000000,20.47,20.645,20.47,20.61,2407085,0
+ARCC.US,D,20240131,000000,20.58,20.6,20.21,20.23,6838133,0
+ARCC.US,D,20240201,000000,20.22,20.25,19.92,20.08,6836704,0
+ARCC.US,D,20240202,000000,20.03,20.215,20,20.17,2949844,0
+ARCC.US,D,20240205,000000,20.1,20.13,19.84,19.97,4431584,0
+ARCC.US,D,20240206,000000,19.95,19.96,19.78,19.94,4694722,0
+ARCC.US,D,20240207,000000,20.08,20.3,19.99,20.19,6248997,0
+ARCC.US,D,20240208,000000,20.2,20.2199,19.88,20.01,5524339,0
+ARCC.US,D,20240209,000000,20.05,20.08,19.95,20.07,3268138,0
+ARCC.US,D,20240212,000000,20.06,20.29,20.02,20.19,3309278,0
+ARCC.US,D,20240213,000000,20.07,20.25,20,20.22,3550911,0
+ARCC.US,D,20240214,000000,20.29,20.32,20.14,20.24,4398583,0
+ARCC.US,D,20240215,000000,20.28,20.37,20.135,20.17,4487391,0
+ARCC.US,D,20240216,000000,20.14,20.19,20.06,20.15,4400250,0
+ARCC.US,D,20240220,000000,20.17,20.18,20.02,20.11,4599769,0
+ARCC.US,D,20240221,000000,20.17,20.17,19.94,20.03,4743261,0
+ARCC.US,D,20240222,000000,20.04,20.118,19.97,20.11,4987708,0
+ARCC.US,D,20240223,000000,20.16,20.17,20.05,20.11,3871963,0
+ARCC.US,D,20240226,000000,20.11,20.18,20.03,20.07,3252705,0
+ARCC.US,D,20240227,000000,20.14,20.28,20.01,20.22,4971277,0
+ARCC.US,D,20240228,000000,20.23,20.25,20.1,20.16,4196192,0
+ARCC.US,D,20240229,000000,20.25,20.25,20.13,20.23,2448065,0
+ARCC.US,D,20240301,000000,20.27,20.29,20.15,20.23,2687386,0
+ARCC.US,D,20240304,000000,20.27,20.37,20.205,20.32,3489323,0
+ARCC.US,D,20240305,000000,20.32,20.38,20.21,20.23,3793018,0
+ARCC.US,D,20240306,000000,20.31,20.44,20.27,20.39,3029106,0
+ARCC.US,D,20240307,000000,20.4601,20.49,20.38,20.46,3554097,0
+ARCC.US,D,20240308,000000,20.51,20.65,20.485,20.51,3376852,0
+ARCC.US,D,20240311,000000,20.6,20.71,20.5,20.54,4145580,0
+ARCC.US,D,20240312,000000,20.62,20.74,20.53,20.73,4348481,0
+ARCC.US,D,20240313,000000,20.79,20.855,20.73,20.78,4122835,0
+ARCC.US,D,20240314,000000,20.345,20.35,19.93,19.99,5040734,0
+ARCC.US,D,20240315,000000,20.01,20.2,19.94,20.19,4003209,0
+ARCC.US,D,20240318,000000,20.14,20.19,20,20.05,4961044,0
+ARCC.US,D,20240319,000000,20.07,20.1,19.85,19.95,4047479,0
+ARCC.US,D,20240320,000000,19.92,19.96,19.75,19.94,4162066,0
+ARCC.US,D,20240321,000000,19.95,20.1,19.92,20.05,3458093,0
+ARCC.US,D,20240322,000000,20.04,20.075,19.92,19.99,2272059,0
+ARCC.US,D,20240325,000000,19.99,20.2099,19.99,20.12,3642961,0
+ARCC.US,D,20240326,000000,20.13,20.29,20.09,20.24,3142272,0
+ARCC.US,D,20240327,000000,20.35,20.49,20.31,20.48,4138241,0
+ARCC.US,D,20240328,000000,20.62,20.86,20.54,20.82,7452774,0
+ARCC.US,D,20240401,000000,20.75,20.82,20.325,20.39,4727242,0
+ARCC.US,D,20240402,000000,20.38,20.54,20.34,20.53,3440068,0
+ARCC.US,D,20240403,000000,20.49,20.53,20.43,20.48,2251363,0
+ARCC.US,D,20240404,000000,20.58,20.62,20.36,20.36,2429081,0
+ARCC.US,D,20240405,000000,20.4,20.58,20.36,20.57,2072445,0
+ARCC.US,D,20240408,000000,20.58,20.62,20.485,20.56,2137749,0
+ARCC.US,D,20240409,000000,20.62,20.62,20.45,20.53,1941870,0
+ARCC.US,D,20240410,000000,20.42,20.51,20.28,20.39,3010322,0
+ARCC.US,D,20240411,000000,20.36,20.56,20.32,20.52,2964941,0
+ARCC.US,D,20240412,000000,20.52,20.58,20.22,20.28,2826405,0
+ARCC.US,D,20240415,000000,20.37,20.5,20.145,20.24,2733269,0
+ARCC.US,D,20240416,000000,20.2,20.32,20.13,20.24,3163799,0
+ARCC.US,D,20240417,000000,20.28,20.44,20.2101,20.33,1987640,0
+ARCC.US,D,20240418,000000,20.33,20.45,20.26,20.42,1988532,0
+ARCC.US,D,20240419,000000,20.41,20.6568,20.41,20.58,2427254,0
+ARCC.US,D,20240422,000000,20.6,20.69,20.555,20.66,2787135,0
+ARCC.US,D,20240423,000000,20.65,20.75,20.61,20.74,2079078,0
+ARCC.US,D,20240424,000000,20.74,20.81,20.68,20.79,2126215,0
+ARCC.US,D,20240425,000000,20.75,20.75,20.62,20.63,2272103,0
+ARCC.US,D,20240426,000000,20.64,20.84,20.64,20.78,2640447,0
+ARCC.US,D,20240429,000000,20.9,20.94,20.79,20.81,2766560,0
+ARCC.US,D,20240430,000000,20.81,20.91,20.59,20.61,2557588,0
+ARCC.US,D,20240501,000000,20.55,21,20.52,20.85,3901334,0
+ARCC.US,D,20240502,000000,21,21,20.53,20.54,4272351,0
+ARCC.US,D,20240503,000000,20.65,20.7,20.45,20.61,2902245,0
+ARCC.US,D,20240506,000000,20.69,20.92,20.68,20.89,4237910,0
+ARCC.US,D,20240507,000000,21.03,21.0399,20.775,20.8,3489811,0
+ARCC.US,D,20240508,000000,20.82,20.895,20.74,20.78,3203598,0
+ARCC.US,D,20240509,000000,20.78,20.9499,20.76,20.92,2226152,0
+ARCC.US,D,20240510,000000,20.9,21.14,20.9,21.1,3383341,0
+ARCC.US,D,20240513,000000,21.15,21.3099,21.09,21.14,4152687,0
+ARCC.US,D,20240514,000000,21.17,21.4,21.14,21.25,4198354,0
+ARCC.US,D,20240515,000000,21.27,21.335,21.135,21.17,5163753,0
+ARCC.US,D,20240516,000000,21.2,21.26,21.125,21.15,4188810,0
+ARCC.US,D,20240517,000000,21.23,21.28,21.13,21.28,4424110,0
+ARCC.US,D,20240520,000000,21.3,21.42,21.275,21.33,4526080,0
+ARCC.US,D,20240521,000000,21.36,21.53,21.33,21.46,3428457,0
+ARCC.US,D,20240522,000000,21.46,21.51,21.31,21.37,2619624,0
+ARCC.US,D,20240523,000000,21.34,21.35,21.19,21.2,2553471,0
+ARCC.US,D,20240524,000000,21.21,21.35,21.21,21.35,1933749,0
+ARCC.US,D,20240528,000000,21.41,21.48,21.28,21.34,2744348,0
+ARCC.US,D,20240529,000000,21.27,21.3,21.13,21.25,2531017,0
+ARCC.US,D,20240530,000000,21.26,21.46,21.23,21.42,3155629,0
+ARCC.US,D,20240531,000000,21.45,21.59,21.4,21.57,2587517,0
+ARCC.US,D,20240603,000000,21.61,21.669,21.42,21.57,5027147,0
+ARCC.US,D,20240604,000000,21.54,21.67,21.52,21.57,2892224,0
+ARCC.US,D,20240605,000000,21.61,21.62,21.47,21.58,3745787,0
+ARCC.US,D,20240606,000000,21.55,21.84,21.28,21.36,5345114,0
+ARCC.US,D,20240607,000000,21.31,21.5799,21.28,21.53,2422692,0
+ARCC.US,D,20240610,000000,21.57,21.6,21.48,21.52,3030625,0
+ARCC.US,D,20240611,000000,21.56,21.57,21.39,21.41,2822193,0
+ARCC.US,D,20240612,000000,21.5,21.59,21.4,21.43,4598455,0
+ARCC.US,D,20240613,000000,21.49,21.5,21.1174,21.27,5764460,0
+ARCC.US,D,20240614,000000,20.785,20.9599,20.59,20.68,5280195,0
+ARCC.US,D,20240617,000000,20.655,20.75,20.47,20.71,4602446,0
+ARCC.US,D,20240618,000000,20.66,20.72,20.55,20.59,3644490,0
+ARCC.US,D,20240620,000000,20.6,20.65,20.5,20.58,2671822,0
+ARCC.US,D,20240621,000000,20.57,20.6,20.5,20.58,4037714,0
+ARCC.US,D,20240624,000000,20.59,20.73,20.55,20.67,4042568,0
+ARCC.US,D,20240625,000000,20.66,20.7,20.51,20.52,3176197,0
+ARCC.US,D,20240626,000000,20.47,20.62,20.46,20.57,2442201,0
+ARCC.US,D,20240627,000000,20.56,20.93,20.54,20.8,3812415,0
+ARCC.US,D,20240628,000000,20.9,20.94,20.81,20.84,4955115,0
+ARCC.US,D,20240701,000000,20.9,20.93,20.66,20.71,2727703,0
+ARCC.US,D,20240702,000000,20.67,20.89,20.67,20.88,2119960,0
+ARCC.US,D,20240703,000000,20.88,21,20.86,20.96,1336444,0
+ARCC.US,D,20240705,000000,20.96,21.12,20.94,21.1,2683447,0
+ARCC.US,D,20240708,000000,21.12,21.18,21.08,21.15,2208693,0
+ARCC.US,D,20240709,000000,21.15,21.18,21.04,21.06,2267353,0
+ARCC.US,D,20240710,000000,21.1,21.16,21.06,21.15,1876186,0
+ARCC.US,D,20240711,000000,21.18,21.23,21.085,21.22,3343464,0
+ARCC.US,D,20240712,000000,21.24,21.335,21.165,21.19,3456650,0
+ARCC.US,D,20240715,000000,21.24,21.24,21.01,21.03,3044200,0
+ARCC.US,D,20240716,000000,21.07,21.17,21,21.02,2602333,0
+ARCC.US,D,20240717,000000,21.04,21.12,21,21.07,2595828,0
+ARCC.US,D,20240718,000000,21.08,21.12,20.8,20.85,2680146,0
+ARCC.US,D,20240719,000000,20.84,20.885,20.68,20.71,2127786,0
+ARCC.US,D,20240722,000000,20.71,20.98,20.71,20.98,2531986,0
+ARCC.US,D,20240723,000000,21,21.015,20.83,20.87,1782106,0
+ARCC.US,D,20240724,000000,20.84,20.9018,20.72,20.76,2085468,0
+ARCC.US,D,20240725,000000,20.76,20.93,20.76,20.77,1815016,0
+ARCC.US,D,20240726,000000,20.8,20.95,20.79,20.95,2151992,0
+ARCC.US,D,20240729,000000,20.98,21.02,20.86,20.89,2746288,0
+ARCC.US,D,20240730,000000,21,21.28,20.91,21.28,4315361,0
+ARCC.US,D,20240731,000000,21.28,21.32,20.82,20.94,4461568,0
+ARCC.US,D,20240801,000000,21,21.02,20.8,20.83,3052644,0
+ARCC.US,D,20240802,000000,20.75,20.8,20.135,20.29,6910758,0
+ARCC.US,D,20240805,000000,19.53,19.93,19.32,19.8,8775825,0
+ARCC.US,D,20240806,000000,20,20.465,19.95,20.35,5474940,0
+ARCC.US,D,20240807,000000,20.53,20.66,20.26,20.3,5567086,0
+ARCC.US,D,20240808,000000,20.35,20.45,20.29,20.43,2462969,0
+ARCC.US,D,20240809,000000,20.44,20.54,20.35,20.5,2123555,0
+ARCC.US,D,20240812,000000,20.53,20.66,20.49,20.58,2401054,0
+ARCC.US,D,20240813,000000,20.6,20.635,20.51,20.55,2218086,0
+ARCC.US,D,20240814,000000,20.56,20.62,20.52,20.57,2061216,0
+ARCC.US,D,20240815,000000,20.6,20.8,20.6,20.73,2244686,0
+ARCC.US,D,20240816,000000,20.7,20.825,20.65,20.74,2304769,0
+ARCC.US,D,20240819,000000,20.82,20.87,20.75,20.84,2379249,0
+ARCC.US,D,20240820,000000,20.85,20.85,20.74,20.78,1958224,0
+ARCC.US,D,20240821,000000,20.78,20.99,20.76,20.95,3228394,0
+ARCC.US,D,20240822,000000,21,21,20.9,20.91,2242600,0
+ARCC.US,D,20240823,000000,20.98,21.025,20.83,20.92,3479508,0
+ARCC.US,D,20240826,000000,20.96,21.12,20.88,20.97,3765991,0
+ARCC.US,D,20240827,000000,20.93,21.14,20.91,21.08,2135047,0
+ARCC.US,D,20240828,000000,21.1,21.1,20.9,20.97,2361472,0
+ARCC.US,D,20240829,000000,20.97,21.11,20.95,21.01,2253857,0
+ARCC.US,D,20240830,000000,21.04,21.18,20.9702,21.08,3573597,0
+ARCC.US,D,20240903,000000,21.1,21.1,20.93,21,3165685,0
+ARCC.US,D,20240904,000000,21.01,21.13,20.9,20.93,3317798,0
+ARCC.US,D,20240905,000000,21.01,21.03,20.76,20.86,2976603,0
+ARCC.US,D,20240906,000000,20.9,20.91,20.43,20.52,6091562,0
+ARCC.US,D,20240909,000000,20.6,20.76,20.57,20.57,3765259,0
+ARCC.US,D,20240910,000000,20.6,20.63,20.43,20.54,3656033,0
+ARCC.US,D,20240911,000000,20.54,20.54,20.23,20.53,3936691,0
+ARCC.US,D,20240912,000000,20.55,20.705,20.5201,20.68,4622234,0
+ARCC.US,D,20240913,000000,20.35,20.4,20.26,20.37,3779302,0
+ARCC.US,D,20240916,000000,20.37,20.41,20.17,20.33,3746646,0
+ARCC.US,D,20240917,000000,20.3,20.34,20.11,20.17,4675000,0
+ARCC.US,D,20240918,000000,20.17,20.39,20.17,20.34,2678881,0
+ARCC.US,D,20240919,000000,20.5,20.82,20.465,20.75,8730520,0
+ARCC.US,D,20240920,000000,20.71,20.74,20.535,20.61,3013348,0
+ARCC.US,D,20240923,000000,20.63,20.77,20.565,20.69,3236036,0
+ARCC.US,D,20240924,000000,20.7,20.835,20.685,20.71,3098162,0
+ARCC.US,D,20240925,000000,20.67,20.71,20.45,20.49,3739671,0
+ARCC.US,D,20240926,000000,20.55,20.7,20.54,20.68,2345233,0
+ARCC.US,D,20240927,000000,20.7,20.94,20.66,20.91,4454689,0
+ARCC.US,D,20240930,000000,20.93,20.99,20.88,20.94,4977349,0
+ARCC.US,D,20241001,000000,20.91,20.9185,20.695,20.74,3391962,0
+ARCC.US,D,20241002,000000,20.75,20.89,20.735,20.84,2871414,0
+ARCC.US,D,20241003,000000,20.88,21.06,20.85,20.88,3257483,0
+ARCC.US,D,20241004,000000,21.02,21.06,20.905,21.05,2370027,0
+ARCC.US,D,20241007,000000,21.055,21.08,20.98,21.02,2004445,0
+ARCC.US,D,20241008,000000,21,21.04,20.92,21.01,1881982,0
+ARCC.US,D,20241009,000000,21,21.06,20.97,21.01,1470174,0
+ARCC.US,D,20241010,000000,21.03,21.15,21.01,21.13,3788375,0
+ARCC.US,D,20241011,000000,21.15,21.34,21.15,21.32,2873622,0
+ARCC.US,D,20241014,000000,21.32,21.39,21.28,21.38,1931891,0
+ARCC.US,D,20241015,000000,21.38,21.5,21.37,21.41,2893707,0
+ARCC.US,D,20241016,000000,21.5,21.5959,21.435,21.57,2450374,0
+ARCC.US,D,20241017,000000,21.58,21.64,21.52,21.58,2091227,0
+ARCC.US,D,20241018,000000,21.6,21.74,21.555,21.65,2205624,0
+ARCC.US,D,20241021,000000,21.63,21.78,21.63,21.72,2313174,0
+ARCC.US,D,20241022,000000,21.7,21.71,21.57,21.59,2429755,0
+ARCC.US,D,20241023,000000,21.5,21.615,21.41,21.5,2025363,0
+ARCC.US,D,20241024,000000,21.48,21.69,21.46,21.67,1951426,0
+ARCC.US,D,20241025,000000,21.7,21.725,21.54,21.58,2058033,0
+ARCC.US,D,20241028,000000,21.59,21.69,21.58,21.67,1886723,0
+ARCC.US,D,20241029,000000,21.62,21.68,21.54,21.57,2578742,0
+ARCC.US,D,20241030,000000,21.63,22.05,21.29,21.34,4200348,0
+ARCC.US,D,20241031,000000,21.26,21.41,21.12,21.14,2804854,0
+ARCC.US,D,20241101,000000,21.205,21.28,20.96,21,3433576,0
+ARCC.US,D,20241104,000000,21.01,21.01,20.79,20.88,2955949,0
+ARCC.US,D,20241105,000000,20.9,21.06,20.89,21.01,3762207,0
+ARCC.US,D,20241106,000000,21.35,21.54,21.11,21.4,6740032,0
+ARCC.US,D,20241107,000000,21.455,21.48,21.31,21.33,3629769,0
+ARCC.US,D,20241108,000000,21.42,21.54,21.36,21.53,2877012,0
+ARCC.US,D,20241111,000000,21.63,21.705,21.51,21.59,4098209,0
+ARCC.US,D,20241112,000000,21.61,21.63,21.455,21.53,3294917,0
+ARCC.US,D,20241113,000000,21.49,21.71,21.47,21.54,3583778,0
+ARCC.US,D,20241114,000000,21.55,21.6999,21.54,21.58,3692740,0
+ARCC.US,D,20241115,000000,21.6,21.65,21.45,21.51,3733853,0
+ARCC.US,D,20241118,000000,21.49,21.695,21.43,21.68,3320920,0
+ARCC.US,D,20241119,000000,21.59,21.84,21.58,21.83,4243627,0
+ARCC.US,D,20241120,000000,21.86,21.86,21.67,21.79,3879574,0
+ARCC.US,D,20241121,000000,21.81,21.87,21.72,21.78,4388396,0
+ARCC.US,D,20241122,000000,21.8,22.03,21.79,22.02,4212830,0
+ARCC.US,D,20241125,000000,22.11,22.15,21.98,22,4054204,0
+ARCC.US,D,20241126,000000,22.02,22.095,21.86,22,3898219,0
+ARCC.US,D,20241127,000000,21.99,22.1,21.9,22.01,4262634,0
+ARCC.US,D,20241129,000000,22.04,22.21,22.04,22.15,2812726,0
+ARCC.US,D,20241202,000000,22.3,22.3,22,22.1,4825529,0
+ARCC.US,D,20241203,000000,22.16,22.24,22.08,22.18,3600952,0
+ARCC.US,D,20241204,000000,22.21,22.25,22.08,22.1,4324162,0
+ARCC.US,D,20241205,000000,22.1,22.23,22.03,22.17,4077359,0
+ARCC.US,D,20241206,000000,22.23,22.29,22.12,22.21,4155163,0
+ARCC.US,D,20241209,000000,22.29,22.435,22.24,22.27,4966928,0
+ARCC.US,D,20241210,000000,22.29,22.29,22.02,22.08,5504976,0
+ARCC.US,D,20241211,000000,22.14,22.15,21.975,22.12,4950736,0
+ARCC.US,D,20241212,000000,22.22,22.245,22.065,22.08,5477070,0
+ARCC.US,D,20241213,000000,21.65,21.7,21.505,21.69,4551934,0
+ARCC.US,D,20241216,000000,21.62,21.72,21.42,21.42,8078755,0
+ARCC.US,D,20241217,000000,21.35,21.36,21.21,21.3,4786198,0
+ARCC.US,D,20241218,000000,21.29,21.46,20.9,20.92,7208701,0
+ARCC.US,D,20241219,000000,21,21.24,20.955,21.13,6039967,0
+ARCC.US,D,20241220,000000,21.06,21.48,20.97,21.38,9049092,0
+ARCC.US,D,20241223,000000,21.36,21.53,21.245,21.53,4774020,0
+ARCC.US,D,20241224,000000,21.49,21.77,21.47,21.75,3313710,0
+ARCC.US,D,20241226,000000,21.64,21.95,21.62,21.94,4485761,0
+ARCC.US,D,20241227,000000,21.865,22.09,21.83,22.02,5504846,0
+ARCC.US,D,20241230,000000,21.95,22.08,21.735,21.94,7102376,0
+ARCC.US,D,20241231,000000,21.95,22.125,21.87,21.89,4643804,0
+ARCC.US,D,20250102,000000,21.94,22.22,21.94,22.21,5365121,0
+ARCC.US,D,20250103,000000,22.21,22.26,22.11,22.18,3559871,0
+ARCC.US,D,20250106,000000,22.2,22.26,22.08,22.12,3771888,0
+ARCC.US,D,20250107,000000,22.12,22.1683,21.98,22.07,3222512,0
+ARCC.US,D,20250108,000000,22.05,22.12,21.9,22.09,6354384,0
+ARCC.US,D,20250110,000000,22.098,22.11,21.92,21.98,3897131,0
+ARCC.US,D,20250113,000000,21.9,22.11,21.8558,22.1,2861928,0
+ARCC.US,D,20250114,000000,22.17,22.43,22.15,22.43,2940377,0
+ARCC.US,D,20250115,000000,22.58,22.683,22.38,22.66,4083452,0
+ARCC.US,D,20250116,000000,22.67,23.02,22.63,23,3854192,0
+ARCC.US,D,20250117,000000,23.04,23.215,22.959,23.18,3894855,0
+ARCC.US,D,20250121,000000,23.29,23.44,23.22,23.37,5539480,0
+ARCC.US,D,20250122,000000,23.37,23.47,23.21,23.38,4783634,0
+ARCC.US,D,20250123,000000,23.44,23.53,23.37,23.38,3121965,0
+ARCC.US,D,20250124,000000,23.38,23.53,23.37,23.43,2646719,0
+ARCC.US,D,20250127,000000,23.33,23.4699,23.2,23.3,3809914,0
+ARCC.US,D,20250128,000000,23.3,23.55,23.3,23.54,4659192,0
+ARCC.US,D,20250129,000000,23.47,23.5587,23.1305,23.18,5045617,0
+ARCC.US,D,20250130,000000,23.33,23.49,23.25,23.42,3345887,0
+ARCC.US,D,20250131,000000,23.44,23.74,23.4023,23.67,5260639,0
+ARCC.US,D,20250203,000000,23.25,23.84,23.18,23.8,5557097,0
+ARCC.US,D,20250204,000000,23.8,23.83,23.5308,23.81,5562283,0
+ARCC.US,D,20250205,000000,23.49,23.5759,22.46,23.1,14378511,0
+ARCC.US,D,20250206,000000,23.08,23.1,22.635,22.73,6728308,0
+ARCC.US,D,20250207,000000,22.73,22.88,22.6,22.74,3692323,0
+ARCC.US,D,20250210,000000,22.78,22.8975,22.59,22.87,3206215,0
+ARCC.US,D,20250211,000000,22.87,22.89,22.66,22.705,4460922,0
+ARCC.US,D,20250212,000000,22.6,22.975,22.5629,22.91,3474813,0
+ARCC.US,D,20250213,000000,22.95,23.1,22.9,23.08,2947573,0
+ARCC.US,D,20250214,000000,23.1,23.33,23.1,23.27,3786233,0
+ARCC.US,D,20250218,000000,23.32,23.405,23.24,23.35,3661529,0
+ARCC.US,D,20250219,000000,23.3,23.52,23.23,23.47,3544512,0
+ARCC.US,D,20250220,000000,23.5,23.5,23.29,23.4,3292085,0
+ARCC.US,D,20250221,000000,23.57,23.57,23.225,23.28,3960409,0
+ARCC.US,D,20250224,000000,23.35,23.381,23.06,23.215,3434312,0
+ARCC.US,D,20250225,000000,23.23,23.29,23.07,23.15,3440582,0
+ARCC.US,D,20250226,000000,23.2,23.345,22.96,23.04,3419214,0
+ARCC.US,D,20250227,000000,23.1,23.3,23.02,23.12,3078133,0
+ARCC.US,D,20250228,000000,23.12,23.43,23.056,23.38,3865979,0
+ARCC.US,D,20250303,000000,23.49,23.63,23.12,23.23,4420102,0
+ARCC.US,D,20250304,000000,23.1,23.1,22.715,22.78,5519108,0
+ARCC.US,D,20250305,000000,22.85,22.85,22.4,22.63,5905048,0
+ARCC.US,D,20250306,000000,22.5,22.605,22.29,22.33,4706939,0
+ARCC.US,D,20250307,000000,22.3,23.04,22.3,23.01,4099033,0
+ARCC.US,D,20250310,000000,22.78,22.905,22.33,22.45,5618886,0
+ARCC.US,D,20250311,000000,22.49,22.49,21.75,21.86,8685595,0
+ARCC.US,D,20250312,000000,22.03,22.16,21.63,21.75,6110319,0
+ARCC.US,D,20250313,000000,21.812,21.91,21.41,21.44,5298133,0
+ARCC.US,D,20250314,000000,21.03,21.31,21.03,21.28,5266518,0
+ARCC.US,D,20250317,000000,21.2998,21.72,21.2998,21.65,6728559,0
+ARCC.US,D,20250318,000000,21.7,21.83,21.62,21.82,4303761,0
+ARCC.US,D,20250319,000000,21.85,21.9,21.63,21.75,3757443,0
+ARCC.US,D,20250320,000000,21.7,21.87,21.6,21.73,4608716,0
+ARCC.US,D,20250321,000000,21.64,21.87,21.545,21.76,6477606,0
+ARCC.US,D,20250324,000000,21.93,22.07,21.805,22.05,4280455,0
+ARCC.US,D,20250325,000000,22.1,22.35,22.09,22.31,4182468,0
+ARCC.US,D,20250326,000000,22.35,22.37,22.15,22.23,2531949,0
+ARCC.US,D,20250327,000000,22.18,22.365,22.1135,22.36,2760263,0
+ARCC.US,D,20250328,000000,22.35,22.555,21.895,22.11,5013381,0
+ARCC.US,D,20250331,000000,22.08,22.24,21.62,22.16,5406401,0
+ARCC.US,D,20250401,000000,22.12,22.32,22.0335,22.29,6766797,0
+ARCC.US,D,20250402,000000,22.23,22.42,22.16,22.41,3309531,0
+ARCC.US,D,20250403,000000,21.88,22.09,21.48,21.52,7908968,0
+ARCC.US,D,20250404,000000,20.84,20.85,19.86,19.97,17646204,0
+ARCC.US,D,20250407,000000,18.84,20,18.6,19.31,17101421,0
+ARCC.US,D,20250408,000000,20,20.33,18.68,18.91,11044986,0
+ARCC.US,D,20250409,000000,18.57,20.88,18.26,20.86,15455946,0
+ARCC.US,D,20250410,000000,20.59,20.6196,19.54,19.84,7006504,0
+ARCC.US,D,20250411,000000,19.9,19.94,19.4049,19.91,7417632,0
+ARCC.US,D,20250414,000000,20.055,20.1961,19.775,20.02,5731592,0
+ARCC.US,D,20250415,000000,20.1,20.3305,20.06,20.17,5533206,0
+ARCC.US,D,20250416,000000,20.095,20.42,20.01,20.09,4551036,0
+ARCC.US,D,20250417,000000,20.15,20.51,20.11,20.4,4237028,0
+ARCC.US,D,20250421,000000,20.3,20.3499,19.6544,19.9,5138416,0
+ARCC.US,D,20250422,000000,20.1,20.48,20.1,20.4,3130702,0
+ARCC.US,D,20250423,000000,20.75,21.3,20.65,20.75,5500210,0
+ARCC.US,D,20250424,000000,20.71,21.16,20.7,21.1,3622809,0
+ARCC.US,D,20250425,000000,21.1,21.17,20.98,21.11,2820606,0
+ARCC.US,D,20250428,000000,21.09,21.29,21.0523,21.25,4628626,0
+ARCC.US,D,20250429,000000,20.91,21,20.54,20.67,6999923,0
+ARCC.US,D,20250430,000000,20.48,20.73,20.22,20.66,5095161,0
+ARCC.US,D,20250501,000000,20.77,20.8,20.2948,20.34,4671038,0
+ARCC.US,D,20250502,000000,20.52,20.845,20.435,20.8,3300575,0
+ARCC.US,D,20250505,000000,20.56,20.75,20.52,20.53,2668084,0
+ARCC.US,D,20250506,000000,20.58,20.795,20.41,20.68,2744526,0
+ARCC.US,D,20250507,000000,20.77,21.09,20.71,20.785,4443783,0
+ARCC.US,D,20250508,000000,20.9,21.1359,20.855,21,5848873,0
+ARCC.US,D,20250509,000000,21.1,21.26,21.055,21.06,4361421,0
+ARCC.US,D,20250512,000000,21.622,21.755,21.37,21.59,6704948,0
+ARCC.US,D,20250513,000000,21.62,21.915,21.6,21.78,6095476,0
+ARCC.US,D,20250514,000000,21.85,21.85,21.52,21.63,3428983,0
+ARCC.US,D,20250515,000000,21.56,21.72,21.51,21.67,3081420,0
+ARCC.US,D,20250516,000000,21.75,21.94,21.68,21.91,2434353,0
+ARCC.US,D,20250519,000000,21.75,21.93,21.68,21.91,4182514,0
+ARCC.US,D,20250520,000000,21.9,22.04,21.83,21.99,3012395,0
+ARCC.US,D,20250521,000000,21.88,21.925,21.5,21.53,4320379,0
+ARCC.US,D,20250522,000000,21.5,21.635,21.36,21.52,2920617,0
+ARCC.US,D,20250523,000000,21.28,21.65,21.28,21.59,2118511,0
+ARCC.US,D,20250527,000000,21.87,21.98,21.66,21.97,3281141,0
+ARCC.US,D,20250528,000000,21.95,22.077,21.92,21.99,2780067,0
+ARCC.US,D,20250529,000000,22.03,22.08,21.815,21.99,2972851,0
+ARCC.US,D,20250530,000000,22,22.12,21.905,22.05,3173275,0
+ARCC.US,D,20250602,000000,21.97,22.015,21.79,21.97,3281562,0
+ARCC.US,D,20250603,000000,21.95,22.0399,21.775,21.96,3211279,0
+ARCC.US,D,20250604,000000,22,22.06,21.92,21.93,2828178,0
+ARCC.US,D,20250605,000000,21.995,22.0065,21.87,21.95,3451331,0
+ARCC.US,D,20250606,000000,22.05,22.2265,22.025,22.19,4099319,0
+ARCC.US,D,20250609,000000,22.25,22.33,22.13,22.21,4572287,0
+ARCC.US,D,20250610,000000,22.24,22.38,22.18,22.34,4410925,0
+ARCC.US,D,20250611,000000,22.45,22.59,22.32,22.43,6917729,0
+ARCC.US,D,20250612,000000,22.4,22.4075,22.165,22.28,4991032,0
+ARCC.US,D,20250613,000000,21.755,21.755,21.48,21.53,5054892,0
+ARCC.US,D,20250616,000000,21.65,21.77,21.25,21.32,6231331,0
+ARCC.US,D,20250617,000000,21.24,21.3799,21.17,21.32,5748310,0
+ARCC.US,D,20250618,000000,21.31,21.585,21.26,21.51,3441921,0
+ARCC.US,D,20250620,000000,21.54,21.63,21.42,21.49,4441248,0
+ARCC.US,D,20250623,000000,21.48,21.56,21.2,21.47,4348486,0
+ARCC.US,D,20250624,000000,21.57,21.7,21.475,21.52,4280519,0
+ARCC.US,D,20250625,000000,21.54,21.62,21.37,21.56,3761191,0
+ARCC.US,D,20250626,000000,21.56,21.9,21.5001,21.75,4591782,0
+ARCC.US,D,20250627,000000,21.83,22.04,21.8,21.95,4561627,0
+ARCC.US,D,20250630,000000,22.01,22.07,21.855,21.96,5576690,0
+ARCC.US,D,20250701,000000,21.96,22.1352,21.875,22.05,4020266,0
+ARCC.US,D,20250702,000000,22.06,22.269,22.06,22.26,3451548,0
+ARCC.US,D,20250703,000000,22.26,22.46,22.254,22.41,2213408,0
+ARCC.US,D,20250707,000000,22.35,22.42,22.2,22.33,3106165,0
+ARCC.US,D,20250708,000000,22.35,22.5,22.35,22.42,2227272,0
+ARCC.US,D,20250709,000000,22.5,22.55,22.375,22.52,2799468,0
+ARCC.US,D,20250710,000000,22.52,22.82,22.48,22.78,3481768,0
+ARCC.US,D,20250711,000000,22.7,22.91,22.68,22.84,2651169,0
+ARCC.US,D,20250714,000000,22.785,22.88,22.69,22.86,2717374,0
+ARCC.US,D,20250715,000000,22.92,23.04,22.735,22.75,3437279,0
+ARCC.US,D,20250716,000000,22.75,23.08,22.615,23.06,2873382,0
+ARCC.US,D,20250717,000000,23.035,23.27,22.99,23.25,3255042,0
+ARCC.US,D,20250718,000000,23.34,23.415,23.17,23.21,2475129,0
+ARCC.US,D,20250721,000000,23.25,23.3,22.79,22.82,3409991,0
+ARCC.US,D,20250722,000000,22.87,23.035,22.795,22.96,2514948,0
+ARCC.US,D,20250723,000000,23.05,23.2,22.97,23.07,3580252,0
+ARCC.US,D,20250724,000000,23.06,23.16,23.0108,23.03,2378424,0
+ARCC.US,D,20250725,000000,23.03,23.15,22.95,23.11,2542170,0
+ARCC.US,D,20250728,000000,23.09,23.12,22.655,22.7,4077483,0
+ARCC.US,D,20250729,000000,22.665,22.69,22.08,22.54,6544481,0
+ARCC.US,D,20250730,000000,22.64,22.935,22.525,22.63,3996227,0
+ARCC.US,D,20250731,000000,22.66,22.855,22.475,22.63,5423866,0
+ARCC.US,D,20250801,000000,22.54,22.54,22.185,22.39,3221419,0
+ARCC.US,D,20250804,000000,22.4,22.5,22.3,22.4,4292857,0
+ARCC.US,D,20250805,000000,22.4,22.54,22.17,22.48,2811780,0
+ARCC.US,D,20250806,000000,22.5,22.66,22.41,22.45,3216997,0
+ARCC.US,D,20250807,000000,22.56,22.6,22.29,22.39,3408899,0
+ARCC.US,D,20250808,000000,22.4,22.59,22.3551,22.56,3576053,0
+ARCC.US,D,20250811,000000,22.58,22.68,22.45,22.45,3725310,0
+ARCC.US,D,20250812,000000,22.45,22.6,22.4,22.47,5413020,0
+ARCC.US,D,20250813,000000,22.5,22.7199,22.4301,22.69,2783662,0
+ARCC.US,D,20250814,000000,22.67,22.76,22.58,22.66,2772618,0
+ARCC.US,D,20250815,000000,22.695,22.76,22.405,22.41,3311635,0
+ARCC.US,D,20250818,000000,22.415,22.445,22.34,22.41,2189122,0
+ARCC.US,D,20250819,000000,22.51,22.62,22.36,22.39,3095325,0
+ARCC.US,D,20250820,000000,22.39,22.455,22.175,22.29,3876795,0
+ARCC.US,D,20250821,000000,22.32,22.35,22.18,22.26,2562331,0
+ARCC.US,D,20250822,000000,22.3,22.53,22.27,22.32,3698007,0
+ARCC.US,D,20250825,000000,22.33,22.35,22.08,22.08,3208608,0
+ARCC.US,D,20250826,000000,22.16,22.27,22.02,22.25,2100264,0
+ARCC.US,D,20250827,000000,22.23,22.375,22.2001,22.31,2042114,0
+ARCC.US,D,20250828,000000,22.33,22.38,22.23,22.25,3449607,0
+ARCC.US,D,20250829,000000,22.26,22.415,22.26,22.4,2343832,0
+ARCC.US,D,20250902,000000,22.28,22.405,22.145,22.32,3291067,0
+ARCC.US,D,20250903,000000,22.33,22.365,22.23,22.32,2794471,0
+ARCC.US,D,20250904,000000,22.4,22.41,22.27,22.37,3382593,0
+ARCC.US,D,20250905,000000,22.46,22.47,22.3,22.44,3405252,0
+ARCC.US,D,20250908,000000,22.47,22.51,22.305,22.49,3154920,0
+ARCC.US,D,20250909,000000,22.49,22.49,22.22,22.24,3518626,0
+ARCC.US,D,20250910,000000,22.25,22.42,22.2,22.35,2850709,0
+ARCC.US,D,20250911,000000,22.425,22.49,22.34,22.4,3429276,0
+ARCC.US,D,20250912,000000,22.43,22.5,22.22,22.3,4940135,0
+ARCC.US,D,20250915,000000,21.85,21.85,21.14,21.31,9005641,0
+ARCC.US,D,20250916,000000,21.34,21.34,21.02,21.16,5880221,0
+ARCC.US,D,20250917,000000,21.05,21.39,21.05,21.09,6207602,0
+ARCC.US,D,20250918,000000,21.06,21.45,20.95,21.42,6223838,0
+ARCC.US,D,20250919,000000,21.45,21.64,21.26,21.56,6038864,0
+ARCC.US,D,20250922,000000,21.42,21.46,20.93,20.94,5253200,0
+ARCC.US,D,20250923,000000,20.93,21.075,20.69,20.76,5289108,0
+ARCC.US,D,20250924,000000,20.72,20.76,20.335,20.43,6646271,0
+ARCC.US,D,20250925,000000,20.39,20.65,20.29,20.56,4377240,0
+ARCC.US,D,20250926,000000,20.56,20.7,20.39,20.46,4188656,0
+ARCC.US,D,20250929,000000,20.5,20.55,20.25,20.44,5153570,0
+ARCC.US,D,20250930,000000,20.44,20.54,20.06,20.41,8394489,0
+ARCC.US,D,20251001,000000,20.33,20.34,19.95,20.13,8448872,0
+ARCC.US,D,20251002,000000,20.13,20.43,20.09,20.39,6330556,0
+ARCC.US,D,20251003,000000,20.4,20.4,20.025,20.15,5090952,0
+ARCC.US,D,20251006,000000,20.2,20.38,20.05,20.12,6046105,0
+ARCC.US,D,20251007,000000,20.14,20.14,19.73,19.86,7804458,0
+ARCC.US,D,20251008,000000,19.8,19.9,19.62,19.67,6731759,0
+ARCC.US,D,20251009,000000,19.6,19.66,19,19.1,14769647,0
+ARCC.US,D,20251010,000000,19.035,19.24,18.79,18.9,11838638,0
+ARCC.US,D,20251013,000000,18.99,19.5,18.98,19.49,7444199,0
+ARCC.US,D,20251014,000000,19.29,20,19.29,19.94,7221837,0
+ARCC.US,D,20251015,000000,20.01,20.21,19.85,20.05,6464952,0
+ARCC.US,D,20251016,000000,20.05,20.095,19.5,19.53,8312311,0
+ARCC.US,D,20251017,000000,19.51,19.63,19.395,19.51,9521530,0
+ARCC.US,D,20251020,000000,19.55,19.63,19.415,19.6,5654631,0
+ARCC.US,D,20251021,000000,19.52,19.955,19.51,19.91,5076829,0
+ARCC.US,D,20251022,000000,19.89,20.01,19.79,19.96,4099276,0
+ARCC.US,D,20251023,000000,19.91,20.13,19.85,19.94,3786819,0
+ARCC.US,D,20251024,000000,20.095,20.23,20.0212,20.08,3792309,0
+ARCC.US,D,20251027,000000,20.1,20.35,20.08,20.32,6749882,0
+ARCC.US,D,20251028,000000,20.5,20.755,20.24,20.57,6596408,0
+ARCC.US,D,20251029,000000,20.5,20.84,20.38,20.61,4438002,0
+ARCC.US,D,20251030,000000,20.61,20.65,20.14,20.15,6408005,0
+ARCC.US,D,20251031,000000,20.15,20.5,20.03,20.35,4612683,0
+ARCC.US,D,20251103,000000,20.3,20.435,20.1,20.41,3253869,0
+ARCC.US,D,20251104,000000,20.35,20.49,20.09,20.27,4948773,0
+ARCC.US,D,20251105,000000,20.265,20.435,19.985,20.38,3189460,0
+ARCC.US,D,20251106,000000,20.29,20.45,19.98,20,4868252,0
+ARCC.US,D,20251107,000000,20,20.2,19.8511,20.2,3629599,0
+ARCC.US,D,20251110,000000,20.305,20.37,20.07,20.29,3981389,0
+ARCC.US,D,20251111,000000,20.29,20.415,20.23,20.31,2688609,0
+ARCC.US,D,20251112,000000,20.32,20.51,20.3,20.38,2499155,0
+ARCC.US,D,20251113,000000,20.38,20.5346,20.16,20.29,3388052,0
+ARCC.US,D,20251114,000000,20.18,20.32,20.07,20.21,2682092,0
+ARCC.US,D,20251117,000000,20.185,20.245,19.66,19.68,5697736,0
+ARCC.US,D,20251118,000000,19.52,19.645,19.3842,19.52,9235694,0
+ARCC.US,D,20251119,000000,19.6,19.75,19.45,19.53,3464992,0
+ARCC.US,D,20251120,000000,19.63,19.845,19.44,19.52,4539553,0
+ARCC.US,D,20251121,000000,19.525,19.99,19.445,19.84,5038145,0
+ARCC.US,D,20251124,000000,19.86,20.1788,19.75,20.15,4606511,0
+ARCC.US,D,20251125,000000,20.15,20.37,20.13,20.34,5608948,0
+ARCC.US,D,20251126,000000,20.38,20.62,20.37,20.51,3382962,0
+ARCC.US,D,20251128,000000,20.549,20.67,20.549,20.62,1719395,0
+ARCC.US,D,20251201,000000,20.55,20.765,20.51,20.58,3593664,0
+ARCC.US,D,20251202,000000,20.675,20.73,20.535,20.64,3084157,0
+ARCC.US,D,20251203,000000,20.7,20.85,20.62,20.82,3660765,0
+ARCC.US,D,20251204,000000,20.82,20.95,20.7799,20.92,3084517,0
+ARCC.US,D,20251205,000000,20.92,21.09,20.87,21.02,3714653,0
+ARCC.US,D,20251208,000000,21.02,21.13,20.93,21.02,2761208,0
+ARCC.US,D,20251209,000000,21.02,21.06,20.895,21,3788837,0
+ARCC.US,D,20251210,000000,20.95,21.07,20.89,21.03,4208546,0
+ARCC.US,D,20251211,000000,21.08,21.1,20.87,20.87,4512029,0
+ARCC.US,D,20251212,000000,20.95,21.07,20.77,20.85,5654140,0
+ARCC.US,D,20251215,000000,20.46,20.54,20,20.31,7910624,0
+ARCC.US,D,20251216,000000,20.26,20.36,20.0201,20.14,4887291,0
+ARCC.US,D,20251217,000000,20.14,20.34,20.08,20.19,5400220,0
+ARCC.US,D,20251218,000000,20.23,20.298,20.045,20.14,5372699,0
+ARCC.US,D,20251219,000000,20.14,20.16,19.84,19.94,9059521,0
+ARCC.US,D,20251222,000000,19.99,20.005,19.79,19.91,5849619,0
+ARCC.US,D,20251223,000000,19.905,20.03,19.8744,19.92,4876209,0
+ARCC.US,D,20251224,000000,19.9,20.0262,19.865,20,2567779,0
+ARCC.US,D,20251226,000000,19.99,20.26,19.99,20.2,3871721,0
+ARCC.US,D,20251229,000000,20.2,20.38,20.1,20.17,6888987,0
+ARCC.US,D,20251230,000000,20.21,20.39,20.13,20.29,6401301,0
+ARCC.US,D,20251231,000000,20.31,20.41,20.22,20.23,4228303,0
+ARCC.US,D,20260102,000000,20.24,20.57,20.0901,20.44,4377082,0
+ARCC.US,D,20260105,000000,20.46,20.83,20.4501,20.73,4812975,0
+ARCC.US,D,20260106,000000,20.73,20.78,20.47,20.59,4141143,0
+ARCC.US,D,20260107,000000,20.615,20.66,20.15,20.18,5427946,0
+ARCC.US,D,20260108,000000,20.18,20.84,20.13,20.78,4786253,0
+ARCC.US,D,20260109,000000,20.77,20.89,20.62,20.64,3657947,0
+ARCC.US,D,20260112,000000,20.555,20.6701,20.44,20.52,3761704,0
+ARCC.US,D,20260113,000000,20.52,20.595,20.4,20.48,4779770,0
+ARCC.US,D,20260114,000000,20.5,20.89,20.405,20.88,3347175,0
+ARCC.US,D,20260115,000000,20.88,21,20.8199,20.99,4320852,0
+ARCC.US,D,20260116,000000,20.96,21.04,20.8301,20.9,4714838,0
+ARCC.US,D,20260120,000000,20.59,20.71,20.49,20.64,6661621,0
+ARCC.US,D,20260121,000000,20.68,20.995,20.66,20.98,5558338,0
+ARCC.US,D,20260122,000000,21,21.14,20.87,20.9,4571358,0
+ARCC.US,D,20260123,000000,20.91,20.95,20.69,20.78,3250214,0
+ARCC.US,D,20260126,000000,20.73,20.75,20.24,20.35,7863078,0
+ARCC.US,D,20260127,000000,20.35,20.6,20.27,20.29,6289510,0
+ARCC.US,D,20260128,000000,20.24,20.49,20.17,20.19,4830117,0
+ARCC.US,D,20260129,000000,20.2,20.28,20.06,20.16,4393224,0
+ARCC.US,D,20260130,000000,20.11,20.12,19.87,19.89,6350866,0
+ARCC.US,D,20260202,000000,19.87,19.8867,19.14,19.52,12170312,0
+ARCC.US,D,20260203,000000,19.49,19.52,19.07,19.13,11396730,0
+ARCC.US,D,20260204,000000,19.5,19.595,19.17,19.56,10946673,0
+ARCC.US,D,20260205,000000,19.44,19.5,18.76,18.79,14033686,0
+ARCC.US,D,20260206,000000,19.015,19.41,18.94,19.31,6788755,0
+ARCC.US,D,20260209,000000,19.32,19.48,19.02,19.48,6650750,0
+ARCC.US,D,20260210,000000,19.55,20.03,19.46,19.96,6812190,0
+ARCC.US,D,20260211,000000,20.01,20.11,19.75,19.91,5026156,0
+ARCC.US,D,20260212,000000,19.88,20.015,19.455,19.47,7486291,0
+ARCC.US,D,20260213,000000,19.45,19.57,19.15,19.37,6080655,0
+ARCC.US,D,20260217,000000,19.4,19.64,19.09,19.3,7482248,0
+ARCC.US,D,20260218,000000,19.36,19.4689,19.195,19.41,5833431,0
diff --git a/daily/us/nasdaq stocks/1/asts.us.txt b/daily/us/nasdaq stocks/1/asts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0f1dd7ce511031806278d5ace464d787add3619
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asts.us.txt	
@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTS.US,D,20191112,000000,9.78,9.78,9.78,9.78,1000,0
+ASTS.US,D,20191113,000000,9.78,9.79,9.78,9.78,393001,0
+ASTS.US,D,20191118,000000,9.79,9.82,9.79,9.79,1600100,0
+ASTS.US,D,20191119,000000,9.79,9.82,9.79,9.8,532701,0
+ASTS.US,D,20191120,000000,9.82,9.82,9.82,9.82,100,0
+ASTS.US,D,20191121,000000,9.82,9.83,9.82,9.83,523500,0
+ASTS.US,D,20191122,000000,9.85,9.85,9.83,9.83,248797,0
+ASTS.US,D,20191125,000000,9.84,9.84,9.8297,9.8297,882,0
+ASTS.US,D,20191126,000000,9.83,9.83,9.83,9.83,3608,0
+ASTS.US,D,20191129,000000,9.81,9.8184,9.81,9.8184,60882,0
+ASTS.US,D,20191202,000000,9.82,9.84,9.82,9.83,6500,0
+ASTS.US,D,20191204,000000,9.83,9.9,9.83,9.85,316041,0
+ASTS.US,D,20191206,000000,9.8499,9.8499,9.8499,9.8499,450,0
+ASTS.US,D,20191209,000000,9.83,9.83,9.83,9.83,31796,0
+ASTS.US,D,20191210,000000,9.83,9.83,9.83,9.83,109200,0
+ASTS.US,D,20191212,000000,9.83,9.84,9.83,9.84,155182,0
+ASTS.US,D,20191216,000000,9.85,9.85,9.85,9.85,4448,0
+ASTS.US,D,20191217,000000,9.85,9.87,9.85,9.86,100392,0
+ASTS.US,D,20191218,000000,9.85,9.85,9.85,9.85,43318,0
+ASTS.US,D,20191219,000000,9.87,9.87,9.87,9.87,2800,0
+ASTS.US,D,20200103,000000,9.87,9.89,9.87,9.89,105006,0
+ASTS.US,D,20200106,000000,9.9,9.9,9.89,9.89,127300,0
+ASTS.US,D,20200107,000000,9.92,9.92,9.92,9.92,200,0
+ASTS.US,D,20200109,000000,9.92,9.92,9.92,9.92,50000,0
+ASTS.US,D,20200110,000000,9.92,9.92,9.9,9.9,253200,0
+ASTS.US,D,20200114,000000,9.92,9.94,9.92,9.94,49273,0
+ASTS.US,D,20200115,000000,9.95,9.96,9.94,9.94,35282,0
+ASTS.US,D,20200116,000000,9.95,9.95,9.95,9.95,154249,0
+ASTS.US,D,20200117,000000,9.95,9.95,9.95,9.95,50100,0
+ASTS.US,D,20200121,000000,9.97,9.98,9.97,9.98,101704,0
+ASTS.US,D,20200122,000000,10,10,10,10,26103,0
+ASTS.US,D,20200123,000000,10,10.01,9.99,9.99,226300,0
+ASTS.US,D,20200124,000000,10,10,9.99,9.99,246447,0
+ASTS.US,D,20200127,000000,9.99,9.99,9.98,9.99,105400,0
+ASTS.US,D,20200128,000000,10.04,10.04,10.04,10.04,400,0
+ASTS.US,D,20200129,000000,10.02,10.02,10.01,10.01,1600,0
+ASTS.US,D,20200131,000000,10,10,10,10,200,0
+ASTS.US,D,20200203,000000,10,10.01,10,10.01,18221,0
+ASTS.US,D,20200204,000000,10,10,10,10,3400,0
+ASTS.US,D,20200205,000000,10,10,10,10,300,0
+ASTS.US,D,20200207,000000,10.01,10.01,10,10,1421,0
+ASTS.US,D,20200210,000000,10,10.01,9.99,10.01,121303,0
+ASTS.US,D,20200211,000000,10,10,10,10,100000,0
+ASTS.US,D,20200213,000000,10.01,10.01,10.01,10.01,196213,0
+ASTS.US,D,20200214,000000,10.01,10.01,10,10,150226,0
+ASTS.US,D,20200218,000000,10.01,10.0184,10.01,10.01,176701,0
+ASTS.US,D,20200224,000000,10.01,10.01,10.01,10.01,57000,0
+ASTS.US,D,20200225,000000,10,10,10,10,120200,0
+ASTS.US,D,20200226,000000,10,10.01,10,10.01,88550,0
+ASTS.US,D,20200227,000000,10,10,9.98,9.98,207700,0
+ASTS.US,D,20200305,000000,9.99,10.0973,9.97,9.97,100501,0
+ASTS.US,D,20200306,000000,9.97,9.9727,9.97,9.9727,300238,0
+ASTS.US,D,20200309,000000,9.95,9.95,9.95,9.95,100044,0
+ASTS.US,D,20200310,000000,9.95,9.9502,9.91,9.91,748655,0
+ASTS.US,D,20200312,000000,9.88,9.88,9.76,9.7952,1618305,0
+ASTS.US,D,20200313,000000,9.82,9.95,9.8,9.8,1549,0
+ASTS.US,D,20200316,000000,9.6,9.62,9.6,9.6,666397,0
+ASTS.US,D,20200317,000000,9.55,9.805,9.55,9.6,115818,0
+ASTS.US,D,20200318,000000,9.5001,9.52,9.5,9.52,272201,0
+ASTS.US,D,20200319,000000,9.51,9.51,9.51,9.51,177314,0
+ASTS.US,D,20200324,000000,9.6288,9.6288,9.6,9.6288,9210,0
+ASTS.US,D,20200325,000000,9.675,9.69,9.675,9.69,120123,0
+ASTS.US,D,20200326,000000,9.69,9.96,9.69,9.73,36424,0
+ASTS.US,D,20200327,000000,9.8,9.8,9.8,9.8,1001,0
+ASTS.US,D,20200331,000000,9.77,9.77,9.77,9.77,290,0
+ASTS.US,D,20200401,000000,10.08,10.1,10.08,10.1,4814,0
+ASTS.US,D,20200402,000000,9.95,9.95,9.95,9.95,327678,0
+ASTS.US,D,20200403,000000,9.8,9.85,9.75,9.85,102647,0
+ASTS.US,D,20200408,000000,9.8697,9.8697,9.8697,9.8697,537,0
+ASTS.US,D,20200409,000000,9.8139,9.8139,9.8139,9.8139,229,0
+ASTS.US,D,20200413,000000,9.85,9.85,9.85,9.85,245,0
+ASTS.US,D,20200414,000000,9.85,9.875,9.85,9.87,9211,0
+ASTS.US,D,20200417,000000,9.84,9.84,9.84,9.84,203,0
+ASTS.US,D,20200423,000000,9.9,9.9,9.885,9.9,1028,0
+ASTS.US,D,20200424,000000,9.93,9.93,9.93,9.93,25022,0
+ASTS.US,D,20200429,000000,9.89,9.89,9.88,9.88,100416,0
+ASTS.US,D,20200430,000000,9.88,9.88,9.88,9.88,4169,0
+ASTS.US,D,20200501,000000,9.88,9.92,9.88,9.92,58766,0
+ASTS.US,D,20200506,000000,9.88,9.9136,9.87,9.9136,99321,0
+ASTS.US,D,20200508,000000,9.9,9.9001,9.9,9.9,8400,0
+ASTS.US,D,20200512,000000,9.9,9.9,9.9,9.9,3000,0
+ASTS.US,D,20200513,000000,9.9,9.9,9.9,9.9,200,0
+ASTS.US,D,20200529,000000,9.9,9.9,9.87,9.87,109025,0
+ASTS.US,D,20200601,000000,9.92,9.93,9.92,9.93,200600,0
+ASTS.US,D,20200602,000000,9.93,9.93,9.93,9.93,2264,0
+ASTS.US,D,20200605,000000,9.92,9.92,9.92,9.92,300000,0
+ASTS.US,D,20200608,000000,9.955,9.955,9.955,9.955,101,0
+ASTS.US,D,20200609,000000,9.93,9.95,9.92,9.92,45367,0
+ASTS.US,D,20200610,000000,9.93,9.93,9.92,9.92,25021,0
+ASTS.US,D,20200611,000000,9.92,9.93,9.92,9.92,95000,0
+ASTS.US,D,20200612,000000,10.01,10.01,9.92,9.92,202461,0
+ASTS.US,D,20200615,000000,9.92,9.92,9.92,9.92,200023,0
+ASTS.US,D,20200616,000000,10,10,9.97,9.97,542924,0
+ASTS.US,D,20200618,000000,9.97,9.97,9.97,9.97,30151,0
+ASTS.US,D,20200619,000000,9.98,10.02,9.98,10.02,100507,0
+ASTS.US,D,20200622,000000,10.02,10.05,10.02,10.05,63437,0
+ASTS.US,D,20200623,000000,10.05,10.0782,10.05,10.0782,88903,0
+ASTS.US,D,20200624,000000,10.04,10.04,10.04,10.04,52064,0
+ASTS.US,D,20200625,000000,10.04,10.04,10.04,10.04,53570,0
+ASTS.US,D,20200629,000000,10.045,10.15,10.03,10.15,29599,0
+ASTS.US,D,20200630,000000,10.1,10.12,10.07,10.08,105072,0
+ASTS.US,D,20200701,000000,10.0809,10.1499,10.08,10.1499,3066,0
+ASTS.US,D,20200702,000000,10.09,10.22,10.09,10.22,33987,0
+ASTS.US,D,20200706,000000,10.22,10.22,10.2,10.2,55027,0
+ASTS.US,D,20200707,000000,10.18,10.18,10.18,10.18,3027,0
+ASTS.US,D,20200708,000000,10.15,10.1507,10.1,10.1,3312,0
+ASTS.US,D,20200709,000000,10.13,10.13,10.12,10.12,4776,0
+ASTS.US,D,20200710,000000,10.18,10.18,10.08,10.1,23820,0
+ASTS.US,D,20200713,000000,10.1385,10.1473,10.12,10.12,12073,0
+ASTS.US,D,20200714,000000,10.15,10.15,10.12,10.12,84918,0
+ASTS.US,D,20200715,000000,10.1336,10.175,10.1336,10.17,68407,0
+ASTS.US,D,20200716,000000,10.12,10.18,10.11,10.18,10563,0
+ASTS.US,D,20200717,000000,10.13,10.13,10.13,10.13,932,0
+ASTS.US,D,20200720,000000,10.2,10.2,10.2,10.2,128224,0
+ASTS.US,D,20200721,000000,10.2499,10.285,10.2492,10.26,72763,0
+ASTS.US,D,20200722,000000,10.27,10.3,10.27,10.3,175552,0
+ASTS.US,D,20200723,000000,10.25,10.3,10.25,10.3,182434,0
+ASTS.US,D,20200724,000000,10.15,10.2,10.15,10.2,3135,0
+ASTS.US,D,20200727,000000,10.25,10.25,10.21,10.21,447,0
+ASTS.US,D,20200728,000000,10.3,10.3,10.3,10.3,240,0
+ASTS.US,D,20200729,000000,10.21,10.23,10.2,10.2,2568,0
+ASTS.US,D,20200730,000000,10.1999,10.2,10.15,10.175,404650,0
+ASTS.US,D,20200731,000000,10.1,10.18,10.1,10.18,158091,0
+ASTS.US,D,20200803,000000,10.19,10.19,10.185,10.185,3100,0
+ASTS.US,D,20200804,000000,10.22,10.22,10.2,10.2,161528,0
+ASTS.US,D,20200806,000000,10.2,10.2,10.2,10.2,25194,0
+ASTS.US,D,20200807,000000,10.15,10.19,10.15,10.15,6169,0
+ASTS.US,D,20200810,000000,10.11,10.1173,10.08,10.08,4036,0
+ASTS.US,D,20200811,000000,10.08,10.08,10.06,10.06,6005,0
+ASTS.US,D,20200812,000000,10.06,10.06,10.06,10.06,8001,0
+ASTS.US,D,20200813,000000,10.0999,10.0999,10.0999,10.0999,400,0
+ASTS.US,D,20200814,000000,10.1,10.1,10.06,10.06,1855,0
+ASTS.US,D,20200817,000000,10.06,10.08,10.04,10.04,811727,0
+ASTS.US,D,20200818,000000,10.04,10.05,10.03,10.03,272069,0
+ASTS.US,D,20200819,000000,10.09,10.1,10.05,10.06,116759,0
+ASTS.US,D,20200820,000000,10.05,10.06,10.04,10.04,6100,0
+ASTS.US,D,20200821,000000,10.1,10.1,9.99,10.015,12123,0
+ASTS.US,D,20200824,000000,10.04,10.055,10.0373,10.055,2606,0
+ASTS.US,D,20200825,000000,10.04,10.05,10.04,10.04,101834,0
+ASTS.US,D,20200826,000000,10.06,10.06,10.05,10.05,321000,0
+ASTS.US,D,20200827,000000,10.06,10.08,10.05,10.06,63016,0
+ASTS.US,D,20200828,000000,10.05,10.14,10.03,10.09,380029,0
+ASTS.US,D,20200831,000000,10.1,10.14,10.05,10.1,122987,0
+ASTS.US,D,20200901,000000,10.1,10.11,10.08,10.1,60441,0
+ASTS.US,D,20200902,000000,10.125,10.15,10.09,10.15,89103,0
+ASTS.US,D,20200903,000000,10.15,10.15,10.05,10.05,11701,0
+ASTS.US,D,20200908,000000,10.08,10.1,10.08,10.1,29110,0
+ASTS.US,D,20200909,000000,10.1,10.15,10.1,10.15,5520,0
+ASTS.US,D,20200910,000000,10.2,10.2,10.1,10.18,342381,0
+ASTS.US,D,20200911,000000,10.15,10.15,10.1,10.1,5670,0
+ASTS.US,D,20200914,000000,10.0999,10.1,10.06,10.08,18606,0
+ASTS.US,D,20200915,000000,10.03,10.09,10.03,10.09,1069,0
+ASTS.US,D,20200916,000000,10.1,10.2,10.08,10.2,64128,0
+ASTS.US,D,20200917,000000,10.19,10.19,10.1,10.16,17945,0
+ASTS.US,D,20200918,000000,10.16,10.2,10.16,10.16,112319,0
+ASTS.US,D,20200921,000000,10.12,10.21,10.05,10.12,30856,0
+ASTS.US,D,20200922,000000,10.18,10.2,10.11,10.16,7406,0
+ASTS.US,D,20200923,000000,10.16,10.18,10.16,10.18,5386,0
+ASTS.US,D,20200924,000000,10.13,10.15,10.09,10.1,30120,0
+ASTS.US,D,20200925,000000,10.15,10.15,10.104,10.11,6519,0
+ASTS.US,D,20200928,000000,10.12,10.125,10.05,10.1099,27778,0
+ASTS.US,D,20200929,000000,10.15,10.1799,10.1101,10.1101,159525,0
+ASTS.US,D,20200930,000000,10.14,10.14,10.05,10.07,88758,0
+ASTS.US,D,20201001,000000,10.165,10.2399,10.05,10.06,195751,0
+ASTS.US,D,20201002,000000,10.01,10.1,10.01,10.1,18418,0
+ASTS.US,D,20201005,000000,10.15,10.15,10.1,10.1498,156152,0
+ASTS.US,D,20201006,000000,10.14,10.15,10.08,10.08,50295,0
+ASTS.US,D,20201007,000000,10.09,10.12,10.065,10.11,2545,0
+ASTS.US,D,20201008,000000,10.0871,10.1045,10.0687,10.1045,2222,0
+ASTS.US,D,20201009,000000,10.1189,10.1189,10.1,10.1,50814,0
+ASTS.US,D,20201012,000000,10.1,10.11,10.1,10.1,1261,0
+ASTS.US,D,20201013,000000,10.15,10.15,10.12,10.12,1671,0
+ASTS.US,D,20201014,000000,10.11,10.11,10.11,10.11,435,0
+ASTS.US,D,20201015,000000,10.07,10.1,10.06,10.1,6530,0
+ASTS.US,D,20201016,000000,10.0888,10.0888,10.0888,10.0888,172,0
+ASTS.US,D,20201019,000000,10.07,10.1897,10.07,10.1897,831,0
+ASTS.US,D,20201020,000000,10.12,10.2,10.12,10.19,17301,0
+ASTS.US,D,20201021,000000,10.12,10.16,10.12,10.16,929,0
+ASTS.US,D,20201022,000000,10.06,10.12,10.06,10.12,6785,0
+ASTS.US,D,20201023,000000,10.115,10.13,10.11,10.13,2622,0
+ASTS.US,D,20201026,000000,10.1101,10.1101,10.1101,10.1101,300,0
+ASTS.US,D,20201028,000000,10.1097,10.2,10.08,10.2,75706,0
+ASTS.US,D,20201029,000000,10.14,10.14,10.05,10.05,114702,0
+ASTS.US,D,20201030,000000,10.05,10.05,10.05,10.05,537,0
+ASTS.US,D,20201102,000000,10.04,10.2,10,10.045,34152,0
+ASTS.US,D,20201103,000000,9.9801,9.9801,9.9801,9.9801,1020,0
+ASTS.US,D,20201106,000000,10.01,10.105,10.01,10.01,5222,0
+ASTS.US,D,20201109,000000,10.03,10.03,10.03,10.03,205,0
+ASTS.US,D,20201110,000000,10.07,10.07,10.07,10.07,109,0
+ASTS.US,D,20201112,000000,10.11,10.11,10.11,10.11,3325,0
+ASTS.US,D,20201116,000000,10.085,10.085,10.085,10.085,600,0
+ASTS.US,D,20201117,000000,10.1,10.1,10.09,10.09,6896,0
+ASTS.US,D,20201118,000000,10.145,10.2,10.145,10.16,5404,0
+ASTS.US,D,20201119,000000,10.09,10.15,10.08,10.11,1986,0
+ASTS.US,D,20201120,000000,10.19,10.2,10.14,10.16,11500,0
+ASTS.US,D,20201123,000000,10.0814,10.1538,10.0814,10.1167,32956,0
+ASTS.US,D,20201124,000000,10.11,10.19,10.1,10.1,18996,0
+ASTS.US,D,20201125,000000,10.196,10.196,10.1,10.12,22621,0
+ASTS.US,D,20201127,000000,10.1119,10.195,10.1,10.12,212840,0
+ASTS.US,D,20201130,000000,10.155,10.1999,10.1,10.125,21001,0
+ASTS.US,D,20201201,000000,10.26,10.27,10.2,10.21,6448,0
+ASTS.US,D,20201202,000000,10.2,10.31,10.1501,10.21,35045,0
+ASTS.US,D,20201203,000000,10.22,10.23,10.17,10.2,60161,0
+ASTS.US,D,20201204,000000,10.2,10.2699,10.2,10.205,46093,0
+ASTS.US,D,20201207,000000,10.25,10.25,10.2,10.235,124351,0
+ASTS.US,D,20201208,000000,10.24,10.3,10.24,10.26,50178,0
+ASTS.US,D,20201209,000000,10.29,10.29,10.18,10.26,13375,0
+ASTS.US,D,20201210,000000,10.27,10.49,10.27,10.38,51474,0
+ASTS.US,D,20201211,000000,10.39,10.48,10.3,10.32,57658,0
+ASTS.US,D,20201214,000000,10.4,10.5,10.3198,10.32,81200,0
+ASTS.US,D,20201215,000000,10.32,10.44,10.25,10.32,88747,0
+ASTS.US,D,20201216,000000,10.82,11.5,10.66,11.5,13301223,0
+ASTS.US,D,20201217,000000,11.3558,11.37,10.8,11,2679305,0
+ASTS.US,D,20201218,000000,11.16,11.18,10.92,11,2009599,0
+ASTS.US,D,20201221,000000,11.39,11.78,11.18,11.55,3708511,0
+ASTS.US,D,20201222,000000,11.96,12.47,11.8,12.04,3823370,0
+ASTS.US,D,20201223,000000,12.24,12.79,11.9,12.65,2773333,0
+ASTS.US,D,20201224,000000,13,13.69,13,13.42,1859021,0
+ASTS.US,D,20201228,000000,15.07,15.9886,14.25,14.35,5391963,0
+ASTS.US,D,20201229,000000,14.74,14.8538,13.02,14,2363848,0
+ASTS.US,D,20201230,000000,14,14,13.15,13.29,1359240,0
+ASTS.US,D,20201231,000000,13.23,13.74,12.78,13.58,1495634,0
+ASTS.US,D,20210104,000000,13.61,13.88,12.41,12.95,1945296,0
+ASTS.US,D,20210105,000000,12.7,13.1,12.16,13.09,881320,0
+ASTS.US,D,20210106,000000,12.83,13.39,12.63,12.94,1029383,0
+ASTS.US,D,20210107,000000,13.02,13.449,12.75,12.78,1043700,0
+ASTS.US,D,20210108,000000,12.8,12.9,12.41,12.69,893826,0
+ASTS.US,D,20210111,000000,12.59,13.19,12.4,12.52,1259280,0
+ASTS.US,D,20210112,000000,12.44,12.75,12.35,12.7,727145,0
+ASTS.US,D,20210113,000000,12.76,13.35,12.5,13.35,1707422,0
+ASTS.US,D,20210114,000000,15.8028,15.88,14.15,14.46,5192246,0
+ASTS.US,D,20210115,000000,14.6694,14.72,13.47,14.5,2065307,0
+ASTS.US,D,20210119,000000,15.57,17.2,15,16.22,4407333,0
+ASTS.US,D,20210120,000000,16.23,17.0999,15.81,16.04,1928616,0
+ASTS.US,D,20210121,000000,15.85,16.2,15.28,16.2,1592138,0
+ASTS.US,D,20210122,000000,15.75,16.75,15.6104,15.88,1964747,0
+ASTS.US,D,20210125,000000,16.225,16.35,14.62,14.85,1953785,0
+ASTS.US,D,20210126,000000,14.7657,14.88,13.51,14.17,2490065,0
+ASTS.US,D,20210127,000000,13.4182,14.1646,12.8,13.02,2444407,0
+ASTS.US,D,20210128,000000,13.2,14.41,13.15,14.03,1540048,0
+ASTS.US,D,20210129,000000,13.78,13.908,13.14,13.5,1032737,0
+ASTS.US,D,20210201,000000,14,14.45,13.56,14.45,1207401,0
+ASTS.US,D,20210202,000000,14.7,14.89,14.2,14.38,634075,0
+ASTS.US,D,20210203,000000,14.77,15.98,14.51,15.03,1465650,0
+ASTS.US,D,20210204,000000,15.15,17.69,14.6,16.5,2986201,0
+ASTS.US,D,20210205,000000,16.0283,16.7,15.64,16.05,1100480,0
+ASTS.US,D,20210208,000000,16.05,20.55,16.05,18.61,3472902,0
+ASTS.US,D,20210209,000000,17.77,24.94,17.4,22.5,9891557,0
+ASTS.US,D,20210210,000000,23.09,25.37,20.44,21.28,4549636,0
+ASTS.US,D,20210211,000000,21.9,22,19.55,20.9,2102394,0
+ASTS.US,D,20210212,000000,20.19,20.705,19.01,20.07,1183407,0
+ASTS.US,D,20210216,000000,19.829,21.72,19.4208,20.53,1692124,0
+ASTS.US,D,20210217,000000,20.26,20.46,18.5,19.41,1966526,0
+ASTS.US,D,20210218,000000,18.72,19.4,18.48,18.95,1172556,0
+ASTS.US,D,20210219,000000,19.29,20.24,18.71,19.35,1065617,0
+ASTS.US,D,20210222,000000,18.9,19,17.15,17.52,1635169,0
+ASTS.US,D,20210223,000000,16.58,16.63,13.6,16.4,4461576,0
+ASTS.US,D,20210224,000000,16.12,16.75,15.29,15.49,2776592,0
+ASTS.US,D,20210225,000000,15.74,15.78,13.8,13.97,2208585,0
+ASTS.US,D,20210226,000000,14.21,15.5836,13.02,13.84,2843199,0
+ASTS.US,D,20210301,000000,14.44,16.1,13.78,15.22,2335907,0
+ASTS.US,D,20210302,000000,15.01,15.7,13.18,13.3,3518983,0
+ASTS.US,D,20210303,000000,13.5,13.8958,12.48,12.52,2028548,0
+ASTS.US,D,20210304,000000,12.4161,12.9999,11.21,12.49,3595079,0
+ASTS.US,D,20210305,000000,12.49,12.99,11.01,12.89,2350639,0
+ASTS.US,D,20210308,000000,12.66,13.37,11.66,11.76,1523021,0
+ASTS.US,D,20210309,000000,12.27,12.33,11.81,11.95,1625671,0
+ASTS.US,D,20210310,000000,12.32,12.425,11.53,11.94,2245610,0
+ASTS.US,D,20210311,000000,12.49,13.37,12.2,13.3,1470778,0
+ASTS.US,D,20210312,000000,12.56,14.5,12.55,13.8,1575371,0
+ASTS.US,D,20210315,000000,14.13,14.4,13.27,13.6,1326039,0
+ASTS.US,D,20210316,000000,13.49,13.5,12.54,12.94,1024484,0
+ASTS.US,D,20210317,000000,12.3,13.55,12.14,13,1595544,0
+ASTS.US,D,20210318,000000,12.66,13.0487,12.21,12.35,1084660,0
+ASTS.US,D,20210319,000000,12.49,12.66,12.05,12.48,861935,0
+ASTS.US,D,20210322,000000,12.6459,13.8499,12.6459,13.65,1586286,0
+ASTS.US,D,20210323,000000,13.39,13.4,12.66,12.89,1078317,0
+ASTS.US,D,20210324,000000,12.81,12.96,11.8,12,1057998,0
+ASTS.US,D,20210325,000000,11.5,12.3299,11.16,12.03,1621680,0
+ASTS.US,D,20210326,000000,12.34,12.47,11.81,12.39,842577,0
+ASTS.US,D,20210329,000000,12.51,12.9,11.63,11.71,1301756,0
+ASTS.US,D,20210330,000000,11.49,11.765,11.09,11.45,991145,0
+ASTS.US,D,20210331,000000,11.28,11.94,11.1826,11.67,1220214,0
+ASTS.US,D,20210401,000000,11.67,11.8,11.03,11.39,1651533,0
+ASTS.US,D,20210405,000000,11.69,12.88,11.13,12.63,1304269,0
+ASTS.US,D,20210406,000000,12.19,12.19,11.53,11.6,1308837,0
+ASTS.US,D,20210407,000000,11.63,12.47,11.31,11.81,2954774,0
+ASTS.US,D,20210408,000000,11.9162,12.1045,10.5,10.78,2140445,0
+ASTS.US,D,20210409,000000,10.62,10.62,9.75,10,1949530,0
+ASTS.US,D,20210412,000000,10.1,10.15,9.33,9.69,1193413,0
+ASTS.US,D,20210413,000000,9.54,9.65,8.52,8.76,2221554,0
+ASTS.US,D,20210414,000000,8.8,8.82,8.1,8.53,1618224,0
+ASTS.US,D,20210415,000000,8.65,9.12,8.15,8.45,1171800,0
+ASTS.US,D,20210416,000000,8.49,8.49,7.61,7.81,1774510,0
+ASTS.US,D,20210419,000000,7.7716,7.98,7.12,7.15,2037997,0
+ASTS.US,D,20210420,000000,7.36,8.25,7.195,8.01,2645935,0
+ASTS.US,D,20210421,000000,7.98,8.87,7.81,8.07,2357293,0
+ASTS.US,D,20210422,000000,8.1,8.95,8.1,8.75,1347696,0
+ASTS.US,D,20210423,000000,8.8124,9.84,8.6,9.49,1635449,0
+ASTS.US,D,20210426,000000,10.09,10.2,9.2,9.54,1573979,0
+ASTS.US,D,20210427,000000,9.61,9.7,8.95,9.17,907446,0
+ASTS.US,D,20210428,000000,9.19,9.56,8.96,9.08,741379,0
+ASTS.US,D,20210429,000000,9.17,9.2799,8.55,8.87,768352,0
+ASTS.US,D,20210430,000000,8.68,8.9671,8.62,8.77,420107,0
+ASTS.US,D,20210503,000000,8.91,8.93,8.07,8.17,803143,0
+ASTS.US,D,20210504,000000,8.0613,8.21,7.35,8.21,2001463,0
+ASTS.US,D,20210505,000000,8.34,8.43,7.37,7.68,1688991,0
+ASTS.US,D,20210506,000000,7.71,8.2,7.6,7.78,727049,0
+ASTS.US,D,20210507,000000,7.9,8.3898,7.71,8.29,786623,0
+ASTS.US,D,20210510,000000,8.25,8.26,7.58,7.72,779134,0
+ASTS.US,D,20210511,000000,7.15,7.96,7.05,7.67,1050278,0
+ASTS.US,D,20210512,000000,7.69,7.85,7.3,7.35,426452,0
+ASTS.US,D,20210513,000000,7.45,7.73,7.13,7.35,793897,0
+ASTS.US,D,20210514,000000,7.43,7.69,7.25,7.48,484434,0
+ASTS.US,D,20210517,000000,7.35,7.74,7.08,7.26,875546,0
+ASTS.US,D,20210518,000000,7.33,7.77,7.17,7.6,3173214,0
+ASTS.US,D,20210519,000000,7.66,7.87,7.52,7.6,759506,0
+ASTS.US,D,20210520,000000,7.75,7.8651,7.51,7.57,1229290,0
+ASTS.US,D,20210521,000000,7.68,7.75,7.51,7.58,1070925,0
+ASTS.US,D,20210524,000000,7.6,7.76,7.35,7.54,1723862,0
+ASTS.US,D,20210525,000000,7.59,7.64,7.27,7.32,1392970,0
+ASTS.US,D,20210526,000000,7.35,7.41,7.14,7.35,918663,0
+ASTS.US,D,20210527,000000,7.37,7.3899,7.18,7.34,768513,0
+ASTS.US,D,20210528,000000,7.35,7.39,7.11,7.22,1303041,0
+ASTS.US,D,20210601,000000,7.28,7.35,6.96,7.08,1608290,0
+ASTS.US,D,20210602,000000,7.08,7.5999,6.96,7.4,1639370,0
+ASTS.US,D,20210603,000000,7.45,8.22,7.2,8.09,2194200,0
+ASTS.US,D,20210604,000000,8.19,8.26,7.81,8.23,1512963,0
+ASTS.US,D,20210607,000000,8.15,8.15,7.71,8.02,2104147,0
+ASTS.US,D,20210608,000000,8.05,13.14,7.83,12.14,20956650,0
+ASTS.US,D,20210609,000000,12.4873,12.4873,10.105,10.62,7342398,0
+ASTS.US,D,20210610,000000,10.56,11.3,9.51,9.76,2932306,0
+ASTS.US,D,20210611,000000,9.91,10.2,9.62,10.16,1472547,0
+ASTS.US,D,20210614,000000,10.1663,10.25,9.55,9.8,2729873,0
+ASTS.US,D,20210615,000000,9.72,10.7,9.52,10.37,2437965,0
+ASTS.US,D,20210616,000000,10.55,12.32,10.15,11.03,13423824,0
+ASTS.US,D,20210617,000000,11.15,12.3,10.8,10.99,5841972,0
+ASTS.US,D,20210618,000000,10.65,11.0959,10.37,10.52,5470748,0
+ASTS.US,D,20210621,000000,10.5,10.52,9.53,9.68,2640067,0
+ASTS.US,D,20210622,000000,9.7,10.05,9.11,9.71,2387440,0
+ASTS.US,D,20210623,000000,9.78,9.7881,9.32,9.57,1182806,0
+ASTS.US,D,20210624,000000,9.64,10.1499,9.56,9.69,1715637,0
+ASTS.US,D,20210625,000000,10.09,10.8589,9.95,10.5,3495380,0
+ASTS.US,D,20210628,000000,10.82,10.9,10.0633,10.3,1741375,0
+ASTS.US,D,20210629,000000,10.25,10.29,9.8289,10.21,1188401,0
+ASTS.US,D,20210630,000000,13,15.48,12.51,12.94,44067058,0
+ASTS.US,D,20210701,000000,13.18,13.62,12.11,12.95,5527766,0
+ASTS.US,D,20210702,000000,13.15,14.29,12.94,13.13,4946610,0
+ASTS.US,D,20210706,000000,13.21,14.23,12.64,13.53,4425556,0
+ASTS.US,D,20210707,000000,13.32,13.4865,12.1134,12.56,3059609,0
+ASTS.US,D,20210708,000000,11.85,12.69,11.55,12.46,1629803,0
+ASTS.US,D,20210709,000000,12.59,12.85,12.05,12.76,1625977,0
+ASTS.US,D,20210712,000000,14.04,14.24,12.81,13.3,4519166,0
+ASTS.US,D,20210713,000000,13.02,13.2,12.25,12.47,2175529,0
+ASTS.US,D,20210714,000000,12.37,12.829,11.74,11.8,1721091,0
+ASTS.US,D,20210715,000000,11.8,11.8499,10.5801,10.65,3355501,0
+ASTS.US,D,20210716,000000,10.87,11.41,10.728,11.01,1540698,0
+ASTS.US,D,20210719,000000,10.5,11.09,10.13,10.75,1835514,0
+ASTS.US,D,20210720,000000,10.73,11.51,10.6501,11.4,902834,0
+ASTS.US,D,20210721,000000,11.45,11.98,11.39,11.61,881051,0
+ASTS.US,D,20210722,000000,11.59,12.06,11.19,11.72,1251538,0
+ASTS.US,D,20210723,000000,11.81,12.34,11.55,12.2,945842,0
+ASTS.US,D,20210726,000000,12.2,12.2399,11.57,11.74,727136,0
+ASTS.US,D,20210727,000000,11.74,11.74,10.88,11.1,835614,0
+ASTS.US,D,20210728,000000,11.04,11.26,10.635,10.87,1316249,0
+ASTS.US,D,20210729,000000,11.05,11.13,10.51,10.69,949828,0
+ASTS.US,D,20210730,000000,10.83,11.13,10.57,10.78,896936,0
+ASTS.US,D,20210802,000000,10.72,11.33,10.72,11.28,703915,0
+ASTS.US,D,20210803,000000,11.19,11.2,10.68,10.74,830805,0
+ASTS.US,D,20210804,000000,10.76,11.08,10.61,11.02,520264,0
+ASTS.US,D,20210805,000000,10.98,11.46,10.85,11,616348,0
+ASTS.US,D,20210806,000000,11,11.165,10.53,10.63,758521,0
+ASTS.US,D,20210809,000000,10.82,10.996,10.43,10.5,819848,0
+ASTS.US,D,20210810,000000,10.46,10.59,10.1601,10.43,995203,0
+ASTS.US,D,20210811,000000,10.49,10.5999,9.73,10,2180430,0
+ASTS.US,D,20210812,000000,9.98,10.0456,9.53,9.69,1452508,0
+ASTS.US,D,20210813,000000,9.6,10.1499,9.43,9.54,1103795,0
+ASTS.US,D,20210816,000000,9.5,9.6,9.04,9.08,1175418,0
+ASTS.US,D,20210817,000000,9.1,9.135,8.25,8.27,2585279,0
+ASTS.US,D,20210818,000000,8.2,9,8.02,8.54,1326125,0
+ASTS.US,D,20210819,000000,8.62,8.7497,8.03,8.13,1728809,0
+ASTS.US,D,20210820,000000,8.18,8.63,8.04,8.42,1001735,0
+ASTS.US,D,20210823,000000,8.79,9.63,8.51,9.26,1760122,0
+ASTS.US,D,20210824,000000,9.5574,9.5574,8.96,9.44,941206,0
+ASTS.US,D,20210825,000000,9.39,9.518,9.21,9.44,703752,0
+ASTS.US,D,20210826,000000,9.84,11.22,9.61,11.08,3846192,0
+ASTS.US,D,20210827,000000,11.13,11.17,10.16,10.99,2193879,0
+ASTS.US,D,20210830,000000,11.18,12.36,11.1,12.36,4018616,0
+ASTS.US,D,20210831,000000,12.275,12.66,11.58,12.35,2088909,0
+ASTS.US,D,20210901,000000,12.22,12.74,11.7,12.26,1548717,0
+ASTS.US,D,20210902,000000,12.27,12.99,12.25,12.38,1566563,0
+ASTS.US,D,20210903,000000,12.52,12.9108,12.06,12.36,1077401,0
+ASTS.US,D,20210907,000000,12.4459,12.58,11.7,11.73,1067716,0
+ASTS.US,D,20210908,000000,11.9,11.95,11.51,11.87,982932,0
+ASTS.US,D,20210909,000000,11.6,11.95,11.03,11.87,1239660,0
+ASTS.US,D,20210910,000000,11.89,12.27,11.59,11.67,1157803,0
+ASTS.US,D,20210913,000000,11.65,12.29,11.36,11.98,1023429,0
+ASTS.US,D,20210914,000000,11.89,12.43,11.33,11.33,1101429,0
+ASTS.US,D,20210915,000000,11.22,11.3141,10.83,11.13,1017437,0
+ASTS.US,D,20210916,000000,11.13,11.729,10.88,11.68,956348,0
+ASTS.US,D,20210917,000000,11.97,13.21,11.835,12.95,5811696,0
+ASTS.US,D,20210920,000000,12.15,12.55,10.9102,11.55,4331596,0
+ASTS.US,D,20210921,000000,11.71,11.96,11.12,11.38,1207737,0
+ASTS.US,D,20210922,000000,11.41,11.74,11.11,11.28,1146242,0
+ASTS.US,D,20210923,000000,11.26,12.03,11.11,11.93,1029068,0
+ASTS.US,D,20210924,000000,11.85,12.11,11.61,11.68,515352,0
+ASTS.US,D,20210927,000000,11.7,12.45,11.65,12.12,1139370,0
+ASTS.US,D,20210928,000000,11.9,12.15,11.31,11.37,968694,0
+ASTS.US,D,20210929,000000,11.46,11.84,10.96,11.06,1067800,0
+ASTS.US,D,20210930,000000,11.13,11.29,10.71,10.82,1503578,0
+ASTS.US,D,20211001,000000,10.9125,11.1,10.37,10.54,1199795,0
+ASTS.US,D,20211004,000000,10.28,10.7,10.02,10.41,1116908,0
+ASTS.US,D,20211005,000000,10.37,10.74,10.2689,10.43,657017,0
+ASTS.US,D,20211006,000000,10.15,10.42,10.03,10.2,829919,0
+ASTS.US,D,20211007,000000,10.4,10.73,10.31,10.38,596370,0
+ASTS.US,D,20211008,000000,10.3,10.46,9.98,10.06,1073775,0
+ASTS.US,D,20211011,000000,10,10.35,10,10.08,560570,0
+ASTS.US,D,20211012,000000,10.3,10.82,10.22,10.78,867336,0
+ASTS.US,D,20211013,000000,10.98,11.2216,10.62,10.87,810488,0
+ASTS.US,D,20211014,000000,11.03,11.03,10.5,10.64,569647,0
+ASTS.US,D,20211015,000000,10.64,10.779,10.2,10.21,661169,0
+ASTS.US,D,20211018,000000,10.24,10.46,10.14,10.35,545144,0
+ASTS.US,D,20211019,000000,10.44,10.66,10.31,10.34,557659,0
+ASTS.US,D,20211020,000000,10.45,10.58,10.27,10.5,1053569,0
+ASTS.US,D,20211021,000000,10.43,10.75,10.39,10.44,544316,0
+ASTS.US,D,20211022,000000,10.48,10.48,10.06,10.23,658613,0
+ASTS.US,D,20211025,000000,10.23,10.975,10.22,10.79,912651,0
+ASTS.US,D,20211026,000000,10.79,11.39,10.63,11.06,1229419,0
+ASTS.US,D,20211027,000000,11.13,11.5099,10.78,10.79,992311,0
+ASTS.US,D,20211028,000000,10.87,11.24,10.67,11.19,608902,0
+ASTS.US,D,20211029,000000,11.1,11.3,10.9512,11.19,565960,0
+ASTS.US,D,20211101,000000,11.28,11.95,11.24,11.73,844503,0
+ASTS.US,D,20211102,000000,11.77,11.89,11.5011,11.85,591211,0
+ASTS.US,D,20211103,000000,11.93,12.54,11.85,12.06,1123576,0
+ASTS.US,D,20211104,000000,12.09,12.5699,12.08,12.47,730860,0
+ASTS.US,D,20211105,000000,12.65,12.75,12.08,12.19,724922,0
+ASTS.US,D,20211108,000000,12.25,12.49,11.655,11.8,1057141,0
+ASTS.US,D,20211109,000000,11.78,12.82,11.68,12.48,1905865,0
+ASTS.US,D,20211110,000000,12.4,12.51,11.88,11.93,670999,0
+ASTS.US,D,20211111,000000,12.12,12.76,11.96,12.49,775372,0
+ASTS.US,D,20211112,000000,12.6,12.93,12.37,12.85,795974,0
+ASTS.US,D,20211115,000000,13.14,13.15,12.2284,12.52,1033356,0
+ASTS.US,D,20211116,000000,11.82,12.63,11.3576,12.47,1702552,0
+ASTS.US,D,20211117,000000,12.25,12.434,11.65,12.09,1091899,0
+ASTS.US,D,20211118,000000,12.075,12.15,11.33,11.86,1391180,0
+ASTS.US,D,20211119,000000,11.71,12.17,11.54,11.71,723465,0
+ASTS.US,D,20211122,000000,11.78,11.8166,11.06,11.52,1397277,0
+ASTS.US,D,20211123,000000,11.29,11.34,10.3,10.67,2382883,0
+ASTS.US,D,20211124,000000,10.51,11.03,10.42,10.89,787076,0
+ASTS.US,D,20211126,000000,10.58,11,10.131,10.89,711985,0
+ASTS.US,D,20211129,000000,10.86,11.02,10.3,10.38,903672,0
+ASTS.US,D,20211130,000000,10.163,10.5,9.82,9.96,1271424,0
+ASTS.US,D,20211201,000000,10.06,10.2754,9.28,9.49,1203966,0
+ASTS.US,D,20211202,000000,9.5,9.7,9.31,9.44,1076434,0
+ASTS.US,D,20211203,000000,9.41,9.6,8.88,9.24,1729717,0
+ASTS.US,D,20211206,000000,8.25,8.47,7.8,8.42,2978387,0
+ASTS.US,D,20211207,000000,8.65,9.42,8.5427,9.29,1167788,0
+ASTS.US,D,20211208,000000,9.3,9.73,8.91,9.49,735407,0
+ASTS.US,D,20211209,000000,9.56,9.6199,8.98,9.03,639241,0
+ASTS.US,D,20211210,000000,9.09,9.2332,8.56,8.71,1170870,0
+ASTS.US,D,20211213,000000,8.65,8.7,8.26,8.5,768664,0
+ASTS.US,D,20211214,000000,8.21,8.69,8.173,8.31,787564,0
+ASTS.US,D,20211215,000000,8.24,8.52,7.89,8.41,994651,0
+ASTS.US,D,20211216,000000,8.59,8.72,8.1101,8.18,693558,0
+ASTS.US,D,20211217,000000,8.13,8.64,7.83,8.41,1025147,0
+ASTS.US,D,20211220,000000,8.32,8.3238,7.95,8.1,622114,0
+ASTS.US,D,20211221,000000,8.15,8.55,8.15,8.38,733624,0
+ASTS.US,D,20211222,000000,8.41,8.54,8.25,8.46,559362,0
+ASTS.US,D,20211223,000000,8.5,8.83,8.371,8.71,582267,0
+ASTS.US,D,20211227,000000,8.85,8.88,8.21,8.31,741437,0
+ASTS.US,D,20211228,000000,8.22,8.3199,7.8524,8.02,1030638,0
+ASTS.US,D,20211229,000000,7.95,8.08,7.69,7.77,1046020,0
+ASTS.US,D,20211230,000000,7.74,8.395,7.74,8.14,976912,0
+ASTS.US,D,20211231,000000,8.14,8.25,7.845,7.94,767083,0
+ASTS.US,D,20220103,000000,8.02,8.405,7.95,8.22,562498,0
+ASTS.US,D,20220104,000000,8.25,8.37,7.85,7.94,782758,0
+ASTS.US,D,20220105,000000,7.94,7.9999,7.18,7.23,1516541,0
+ASTS.US,D,20220106,000000,7.34,7.45,7.07,7.41,959992,0
+ASTS.US,D,20220107,000000,7.42,7.75,7.37,7.46,759429,0
+ASTS.US,D,20220110,000000,7.2503,7.37,6.83,7.05,1384693,0
+ASTS.US,D,20220111,000000,7.09,7.28,6.85,7.25,767582,0
+ASTS.US,D,20220112,000000,7.38,7.45,6.88,6.92,1005021,0
+ASTS.US,D,20220113,000000,6.93,6.99,6.49,6.52,1075912,0
+ASTS.US,D,20220114,000000,6.51,6.7,6.27,6.52,970618,0
+ASTS.US,D,20220118,000000,6.402,6.45,6.09,6.13,1048402,0
+ASTS.US,D,20220119,000000,6.14,6.3,5.9767,6.06,693796,0
+ASTS.US,D,20220120,000000,6.19,6.53,6.07,6.09,876364,0
+ASTS.US,D,20220121,000000,6.04,6.09,5.58,5.6,1505754,0
+ASTS.US,D,20220124,000000,5.48,5.59,4.92,5.54,2182329,0
+ASTS.US,D,20220125,000000,5.42,5.57,5.15,5.32,874383,0
+ASTS.US,D,20220126,000000,5.5,5.66,5.16,5.22,990416,0
+ASTS.US,D,20220127,000000,5.31,5.35,5.04,5.13,805272,0
+ASTS.US,D,20220128,000000,5.08,5.34,4.84,5.27,1057193,0
+ASTS.US,D,20220131,000000,5.38,6.1037,5.3,5.75,1232693,0
+ASTS.US,D,20220201,000000,5.84,6.06,5.5201,5.99,827375,0
+ASTS.US,D,20220202,000000,6.16,6.22,5.73,5.82,681897,0
+ASTS.US,D,20220203,000000,5.66,5.76,5.39,5.45,655145,0
+ASTS.US,D,20220204,000000,5.52,5.74,5.4168,5.72,544090,0
+ASTS.US,D,20220207,000000,5.77,5.975,5.51,5.73,726911,0
+ASTS.US,D,20220208,000000,5.74,5.74,5.5,5.63,734295,0
+ASTS.US,D,20220209,000000,5.77,6.29,5.73,6.25,787973,0
+ASTS.US,D,20220210,000000,6.1504,6.4,5.86,5.89,1383638,0
+ASTS.US,D,20220211,000000,5.97,6.03,5.595,5.73,434683,0
+ASTS.US,D,20220214,000000,5.64,6.16,5.63,5.93,623408,0
+ASTS.US,D,20220215,000000,6.15,6.84,6.1202,6.6,1327340,0
+ASTS.US,D,20220216,000000,6.62,6.87,6.27,6.87,768034,0
+ASTS.US,D,20220217,000000,6.8,6.98,6.33,6.38,668492,0
+ASTS.US,D,20220218,000000,6.38,6.77,6.27,6.67,614857,0
+ASTS.US,D,20220222,000000,6.47,6.57,6.25,6.3,751686,0
+ASTS.US,D,20220223,000000,6.46,6.65,6.03,6.32,766831,0
+ASTS.US,D,20220224,000000,5.87,6.89,5.82,6.8,764087,0
+ASTS.US,D,20220225,000000,6.8,7.27,6.45,6.96,766618,0
+ASTS.US,D,20220228,000000,6.96,7.3,6.88,7.08,798215,0
+ASTS.US,D,20220301,000000,7.1,7.37,7.03,7.1,521720,0
+ASTS.US,D,20220302,000000,7.18,7.25,6.94,7.05,382027,0
+ASTS.US,D,20220303,000000,7.28,7.2899,6.84,7.06,492487,0
+ASTS.US,D,20220304,000000,7.02,7.07,6.63,6.83,518401,0
+ASTS.US,D,20220307,000000,6.83,6.99,6.29,6.3,765977,0
+ASTS.US,D,20220308,000000,6.25,6.98,6.25,6.75,760050,0
+ASTS.US,D,20220309,000000,8.71,11.48,7.85,9.78,53428393,0
+ASTS.US,D,20220310,000000,8.865,9.76,8.6575,9.58,3839302,0
+ASTS.US,D,20220311,000000,10.5,10.7,9.11,9.51,7801672,0
+ASTS.US,D,20220314,000000,9.29,9.35,8.53,8.72,1849659,0
+ASTS.US,D,20220315,000000,8.71,8.71,7.6,8.33,1904570,0
+ASTS.US,D,20220316,000000,8.5,9.4,8.36,9.2,1602068,0
+ASTS.US,D,20220317,000000,9.09,9.55,8.89,9.43,979226,0
+ASTS.US,D,20220318,000000,9.29,10.21,9.29,10.04,1649053,0
+ASTS.US,D,20220321,000000,10.07,10.31,9.64,9.89,861106,0
+ASTS.US,D,20220322,000000,9.8,10.55,9.76,10.22,1356213,0
+ASTS.US,D,20220323,000000,10.18,10.33,9.75,9.8,1151673,0
+ASTS.US,D,20220324,000000,10.01,10.71,10.01,10.48,982915,0
+ASTS.US,D,20220325,000000,10.49,10.66,10.08,10.35,593783,0
+ASTS.US,D,20220328,000000,10.52,11.13,10.24,10.73,1034230,0
+ASTS.US,D,20220329,000000,10.9,11.35,10.8,10.96,870603,0
+ASTS.US,D,20220330,000000,10.95,11.14,10.2,10.3,759414,0
+ASTS.US,D,20220331,000000,10.23,10.62,9.91,9.98,851221,0
+ASTS.US,D,20220401,000000,10.08,10.6399,9.81,10.59,804706,0
+ASTS.US,D,20220404,000000,10.71,11.13,10.41,10.46,693323,0
+ASTS.US,D,20220405,000000,10.41,10.75,10.14,10.28,736641,0
+ASTS.US,D,20220406,000000,10.04,10.46,9.5601,10.43,1082171,0
+ASTS.US,D,20220407,000000,10.37,10.56,9.95,10.29,438809,0
+ASTS.US,D,20220408,000000,10.19,10.4,9.88,10.02,539783,0
+ASTS.US,D,20220411,000000,9.91,10.24,9.755,9.92,332991,0
+ASTS.US,D,20220412,000000,10.15,10.2393,9.52,9.74,509375,0
+ASTS.US,D,20220413,000000,9.73,9.9698,9.56,9.71,269144,0
+ASTS.US,D,20220414,000000,9.63,9.75,9.1276,9.15,576339,0
+ASTS.US,D,20220418,000000,9.08,9.13,7.965,8.15,1371917,0
+ASTS.US,D,20220419,000000,8.32,8.539,8.01,8.24,1265300,0
+ASTS.US,D,20220420,000000,8.33,8.33,7.92,8.08,690194,0
+ASTS.US,D,20220421,000000,8.18,8.2,7.671,7.82,689554,0
+ASTS.US,D,20220422,000000,7.74,7.98,7.1942,7.42,835025,0
+ASTS.US,D,20220425,000000,7.44,7.8604,7.33,7.73,716431,0
+ASTS.US,D,20220426,000000,7.73,7.7899,7.27,7.31,877059,0
+ASTS.US,D,20220427,000000,7.32,7.63,7.1,7.18,707460,0
+ASTS.US,D,20220428,000000,7.56,8.0599,6.9333,7.9,1269987,0
+ASTS.US,D,20220429,000000,7.77,8.1,7.5012,7.53,594189,0
+ASTS.US,D,20220502,000000,7.49,8.14,7.4346,7.96,1118591,0
+ASTS.US,D,20220503,000000,8.5,8.87,7.9,8.51,2488215,0
+ASTS.US,D,20220504,000000,8.46,8.97,8.21,8.92,800159,0
+ASTS.US,D,20220505,000000,8.72,8.84,8.3728,8.47,565987,0
+ASTS.US,D,20220506,000000,8.49,8.79,7.95,8.75,791413,0
+ASTS.US,D,20220509,000000,8.5,8.5,7.36,7.63,1487105,0
+ASTS.US,D,20220510,000000,7.84,7.9899,6.69,6.96,1667180,0
+ASTS.US,D,20220511,000000,6.87,7.3,6.53,7.02,1218377,0
+ASTS.US,D,20220512,000000,6.75,8.05,6.7001,7.61,1770330,0
+ASTS.US,D,20220513,000000,7.79,7.96,7.55,7.67,1110496,0
+ASTS.US,D,20220516,000000,7.51,7.7,6.83,7.01,984458,0
+ASTS.US,D,20220517,000000,7.095,7.47,6.75,7.45,674832,0
+ASTS.US,D,20220518,000000,7.44,7.7863,7.11,7.28,584107,0
+ASTS.US,D,20220519,000000,7.03,7.44,7,7.11,716340,0
+ASTS.US,D,20220520,000000,7.34,7.75,7.09,7.73,1171920,0
+ASTS.US,D,20220523,000000,7.7,7.82,7.365,7.78,836362,0
+ASTS.US,D,20220524,000000,7.65,7.72,7.03,7.13,727502,0
+ASTS.US,D,20220525,000000,7.1,7.425,7.05,7.33,625802,0
+ASTS.US,D,20220526,000000,7.33,7.89,7.28,7.57,808008,0
+ASTS.US,D,20220527,000000,7.6,8.35,7.6,8.27,990383,0
+ASTS.US,D,20220531,000000,8.16,8.64,8.08,8.32,631672,0
+ASTS.US,D,20220601,000000,8.55,8.91,8.16,8.27,733262,0
+ASTS.US,D,20220602,000000,8.2,8.74,8.2,8.74,481400,0
+ASTS.US,D,20220603,000000,8.66,8.7965,8.41,8.48,319337,0
+ASTS.US,D,20220606,000000,8.63,8.645,7.67,7.7,1255036,0
+ASTS.US,D,20220607,000000,7.6,7.8,7.42,7.69,611281,0
+ASTS.US,D,20220608,000000,7.6,7.64,7.26,7.37,714628,0
+ASTS.US,D,20220609,000000,7.4,7.45,6.89,7.1,1054202,0
+ASTS.US,D,20220610,000000,6.85,6.95,6.31,6.405,1405398,0
+ASTS.US,D,20220613,000000,6.98,7.04,6.05,6.53,1601102,0
+ASTS.US,D,20220614,000000,6.63,6.6934,6.1,6.16,1147005,0
+ASTS.US,D,20220615,000000,6.18,6.44,6.11,6.34,950452,0
+ASTS.US,D,20220616,000000,6.12,6.22,5.9,6.11,892525,0
+ASTS.US,D,20220617,000000,6.24,6.45,6.1699,6.39,729600,0
+ASTS.US,D,20220621,000000,6.58,6.73,6.49,6.54,694425,0
+ASTS.US,D,20220622,000000,6.5,6.77,6.5,6.6,481499,0
+ASTS.US,D,20220623,000000,6.75,6.8,6.45,6.79,604356,0
+ASTS.US,D,20220624,000000,6.95,6.9548,6.53,6.71,685279,0
+ASTS.US,D,20220627,000000,6.7,6.8299,6.4501,6.48,446701,0
+ASTS.US,D,20220628,000000,6.63,6.71,6.255,6.34,522707,0
+ASTS.US,D,20220629,000000,6.21,6.51,5.96,6.4,797618,0
+ASTS.US,D,20220630,000000,6.34,6.44,6.1,6.28,482894,0
+ASTS.US,D,20220701,000000,6.23,6.47,6.19,6.33,281741,0
+ASTS.US,D,20220705,000000,6.33,6.49,6.1413,6.49,362503,0
+ASTS.US,D,20220706,000000,6.49,6.52,6.2,6.22,389940,0
+ASTS.US,D,20220707,000000,6.32,6.61,6.2812,6.6,385404,0
+ASTS.US,D,20220708,000000,6.5,6.67,6.4011,6.53,314823,0
+ASTS.US,D,20220711,000000,6.59,6.78,6.45,6.78,606434,0
+ASTS.US,D,20220712,000000,6.82,6.89,6.35,6.56,647128,0
+ASTS.US,D,20220713,000000,6.37,6.4682,6.2,6.22,677188,0
+ASTS.US,D,20220714,000000,6.19,6.37,6.03,6.35,424917,0
+ASTS.US,D,20220715,000000,6.4,6.6,6.21,6.43,496193,0
+ASTS.US,D,20220718,000000,6.5,6.6573,6.23,6.3,474882,0
+ASTS.US,D,20220719,000000,6.41,6.59,6.35,6.59,427770,0
+ASTS.US,D,20220720,000000,6.67,6.85,6.49,6.66,877070,0
+ASTS.US,D,20220721,000000,6.545,6.68,6.4,6.66,550608,0
+ASTS.US,D,20220722,000000,6.63,6.64,6.32,6.37,532388,0
+ASTS.US,D,20220725,000000,6.35,6.47,6.13,6.36,576491,0
+ASTS.US,D,20220726,000000,6.31,6.32,6.01,6.06,776270,0
+ASTS.US,D,20220727,000000,6.12,6.38,6.05,6.37,665721,0
+ASTS.US,D,20220728,000000,6.38,7.1999,6.3,7.14,1386427,0
+ASTS.US,D,20220729,000000,7.18,7.2282,6.92,7.03,845428,0
+ASTS.US,D,20220801,000000,7.05,7.14,6.85,6.91,709206,0
+ASTS.US,D,20220802,000000,6.8,6.978,6.57,6.68,1031779,0
+ASTS.US,D,20220803,000000,6.75,7.355,6.75,7.31,952931,0
+ASTS.US,D,20220804,000000,7.43,7.94,7.32,7.83,942392,0
+ASTS.US,D,20220805,000000,7.85,8.0753,7.49,7.91,710051,0
+ASTS.US,D,20220808,000000,7.93,7.94,7.36,7.55,706011,0
+ASTS.US,D,20220809,000000,7.58,9.12,7.44,8.29,3564157,0
+ASTS.US,D,20220810,000000,8.82,9.17,8.43,9.16,1613011,0
+ASTS.US,D,20220811,000000,9.79,12.3,9.77,10.87,7233080,0
+ASTS.US,D,20220812,000000,11.39,11.79,10.91,11.63,2438195,0
+ASTS.US,D,20220815,000000,12.16,13.5999,12.01,12.75,4939092,0
+ASTS.US,D,20220816,000000,11.715,14.25,11.43,13.93,5447682,0
+ASTS.US,D,20220817,000000,14.27,14.27,13.08,13.34,2195305,0
+ASTS.US,D,20220818,000000,13.49,13.77,11.88,12.17,2263118,0
+ASTS.US,D,20220819,000000,11.89,12.57,11.81,12.29,1257023,0
+ASTS.US,D,20220822,000000,12.11,12.34,11.34,11.43,1275860,0
+ASTS.US,D,20220823,000000,11.64,12.53,11.3,12.44,1513181,0
+ASTS.US,D,20220824,000000,12.63,13.3199,11.6,12.37,2470422,0
+ASTS.US,D,20220825,000000,12.41,12.5454,11.19,11.22,1652497,0
+ASTS.US,D,20220826,000000,11.42,12.25,11.3135,11.87,2374984,0
+ASTS.US,D,20220829,000000,12.01,12.7999,11.99,12.18,1566494,0
+ASTS.US,D,20220830,000000,12.42,12.66,11.58,11.97,1196232,0
+ASTS.US,D,20220831,000000,12.04,13.27,11.77,12.02,1453060,0
+ASTS.US,D,20220901,000000,12,12.0899,10.85,11.43,2250606,0
+ASTS.US,D,20220902,000000,11.62,11.69,10.66,10.95,1639220,0
+ASTS.US,D,20220906,000000,11.1,11.53,10.76,10.99,1414878,0
+ASTS.US,D,20220907,000000,11,11.015,10.14,10.25,1732213,0
+ASTS.US,D,20220908,000000,10.3,10.33,9.72,10.01,2097349,0
+ASTS.US,D,20220909,000000,10.01,11.09,10,10.76,3098006,0
+ASTS.US,D,20220912,000000,11.62,11.85,10.752,10.84,3218197,0
+ASTS.US,D,20220913,000000,10.52,10.55,9.83,9.9,2024455,0
+ASTS.US,D,20220914,000000,9.88,10.38,9.74,10.14,1552705,0
+ASTS.US,D,20220915,000000,10.1,10.3171,8.83,9,4870182,0
+ASTS.US,D,20220916,000000,8.6,8.88,8.2901,8.52,2338276,0
+ASTS.US,D,20220919,000000,8.31,8.75,8.1081,8.75,1418086,0
+ASTS.US,D,20220920,000000,8.7,8.88,8.37,8.48,1167810,0
+ASTS.US,D,20220921,000000,8.48,8.86,8.3,8.3,1207623,0
+ASTS.US,D,20220922,000000,8.19,8.2104,7.77,7.84,1371582,0
+ASTS.US,D,20220923,000000,7.6,7.76,6.9329,7.11,2082059,0
+ASTS.US,D,20220926,000000,7.01,7.4183,7.01,7.09,978440,0
+ASTS.US,D,20220927,000000,7.23,7.3004,6.86,6.92,855534,0
+ASTS.US,D,20220928,000000,6.93,7.53,6.9,7.41,1450146,0
+ASTS.US,D,20220929,000000,7.19,7.26,6.73,7.09,1618399,0
+ASTS.US,D,20220930,000000,7.1,7.5,7.0038,7.22,1268647,0
+ASTS.US,D,20221003,000000,7.29,7.33,6.82,7.16,1231721,0
+ASTS.US,D,20221004,000000,7.27,7.5243,7.25,7.48,903779,0
+ASTS.US,D,20221005,000000,7.44,7.44,6.93,7.13,777485,0
+ASTS.US,D,20221006,000000,7.37,7.82,7.23,7.51,1493356,0
+ASTS.US,D,20221007,000000,7.35,7.44,7.115,7.18,946211,0
+ASTS.US,D,20221010,000000,7.25,7.35,7.08,7.31,438495,0
+ASTS.US,D,20221011,000000,7.31,7.34,7.01,7.14,679865,0
+ASTS.US,D,20221012,000000,7.06,7.21,6.86,7.06,600479,0
+ASTS.US,D,20221013,000000,6.84,7.33,6.8,7.28,577245,0
+ASTS.US,D,20221014,000000,7.36,7.54,7.16,7.28,534270,0
+ASTS.US,D,20221017,000000,7.3,7.775,7.3,7.55,1252499,0
+ASTS.US,D,20221018,000000,7.73,7.79,7.14,7.18,897394,0
+ASTS.US,D,20221019,000000,7,7.2,6.8,6.84,875707,0
+ASTS.US,D,20221020,000000,6.81,7.1,6.55,6.63,730207,0
+ASTS.US,D,20221021,000000,6.6,6.6786,6.33,6.36,1000300,0
+ASTS.US,D,20221024,000000,6.39,6.39,5.86,5.98,1146859,0
+ASTS.US,D,20221025,000000,6.03,6.45,6,6.31,1100906,0
+ASTS.US,D,20221026,000000,6.25,6.37,6.07,6.14,1023705,0
+ASTS.US,D,20221027,000000,6.15,6.17,5.9,5.91,987777,0
+ASTS.US,D,20221028,000000,6.1,6.588,6.02,6.52,1079358,0
+ASTS.US,D,20221031,000000,6.6,7.7297,6.57,7.23,1818857,0
+ASTS.US,D,20221101,000000,7.49,7.49,6.77,6.87,971349,0
+ASTS.US,D,20221102,000000,6.85,6.9,6.33,6.33,891857,0
+ASTS.US,D,20221103,000000,6.3,6.474,6.2,6.21,505927,0
+ASTS.US,D,20221104,000000,6.41,6.75,6.32,6.71,1015793,0
+ASTS.US,D,20221107,000000,6.9,7.6559,6.74,7.43,1812122,0
+ASTS.US,D,20221108,000000,7.46,7.89,7,7.27,1800100,0
+ASTS.US,D,20221109,000000,7.25,7.4,6.53,6.63,1575018,0
+ASTS.US,D,20221110,000000,7.15,7.45,6.78,7.44,1324976,0
+ASTS.US,D,20221111,000000,7.32,8.9799,6.99,8.83,4129595,0
+ASTS.US,D,20221114,000000,10.2,10.21,7.91,7.99,9011357,0
+ASTS.US,D,20221115,000000,8.12,8.2,7.34,7.505,3331674,0
+ASTS.US,D,20221116,000000,7.46,7.46,6.68,6.7,2079800,0
+ASTS.US,D,20221117,000000,6.55,7.02,6.55,6.76,1522716,0
+ASTS.US,D,20221118,000000,6.83,7.06,6.56,6.6,1096073,0
+ASTS.US,D,20221121,000000,6.66,6.675,6.28,6.51,1034541,0
+ASTS.US,D,20221122,000000,6.56,6.87,6.3501,6.48,1314738,0
+ASTS.US,D,20221123,000000,6.75,6.88,6.481,6.66,1050784,0
+ASTS.US,D,20221125,000000,6.7,6.7,6.435,6.62,387970,0
+ASTS.US,D,20221128,000000,6.51,6.51,6.28,6.35,803791,0
+ASTS.US,D,20221129,000000,6.3,6.5,6.2874,6.34,797330,0
+ASTS.US,D,20221130,000000,5.735,5.8986,5.6,5.77,8875619,0
+ASTS.US,D,20221201,000000,5.8,6,5.7,5.75,2391259,0
+ASTS.US,D,20221202,000000,5.7,5.96,5.65,5.82,1420197,0
+ASTS.US,D,20221205,000000,6.02,6.05,5.54,5.58,2496075,0
+ASTS.US,D,20221206,000000,5.55,5.585,4.66,4.87,4311030,0
+ASTS.US,D,20221207,000000,4.93,4.93,4.33,4.54,5682893,0
+ASTS.US,D,20221208,000000,4.63,4.65,4.25,4.48,2103733,0
+ASTS.US,D,20221209,000000,4.55,4.55,4.26,4.27,1253086,0
+ASTS.US,D,20221212,000000,4.29,4.38,4.2,4.38,1390190,0
+ASTS.US,D,20221213,000000,4.5,4.53,3.91,3.96,3623950,0
+ASTS.US,D,20221214,000000,3.98,4.1288,3.9,3.96,2627458,0
+ASTS.US,D,20221215,000000,3.88,4.19,3.78,3.84,2850669,0
+ASTS.US,D,20221216,000000,3.9,4.02,3.79,3.86,1988883,0
+ASTS.US,D,20221219,000000,3.84,3.87,3.63,3.81,1687375,0
+ASTS.US,D,20221220,000000,3.79,4.0299,3.68,3.68,1990985,0
+ASTS.US,D,20221221,000000,3.75,3.86,3.69,3.77,1690372,0
+ASTS.US,D,20221222,000000,3.81,3.835,3.62,3.79,1530407,0
+ASTS.US,D,20221223,000000,3.8,4.1572,3.715,3.97,1977589,0
+ASTS.US,D,20221227,000000,4,4.05,3.63,3.65,2056485,0
+ASTS.US,D,20221228,000000,3.68,3.82,3.55,3.76,1545879,0
+ASTS.US,D,20221229,000000,3.76,4.4,3.76,4.33,2473999,0
+ASTS.US,D,20221230,000000,4.4,4.835,4.2,4.82,2616700,0
+ASTS.US,D,20230103,000000,4.87,4.98,4.33,4.46,2021552,0
+ASTS.US,D,20230104,000000,4.47,4.695,4.36,4.6,1136267,0
+ASTS.US,D,20230105,000000,4.53,4.61,4.325,4.54,932829,0
+ASTS.US,D,20230106,000000,4.59,4.77,4.425,4.75,1090962,0
+ASTS.US,D,20230109,000000,4.9,4.99,4.74,4.78,1220665,0
+ASTS.US,D,20230110,000000,4.84,4.935,4.69,4.88,1056551,0
+ASTS.US,D,20230111,000000,4.88,5.12,4.771,5.02,1804978,0
+ASTS.US,D,20230112,000000,5.11,5.35,4.83,5.33,2569926,0
+ASTS.US,D,20230113,000000,5.2,5.28,5.03,5.19,1101058,0
+ASTS.US,D,20230117,000000,5.2,5.595,5.145,5.5,1690737,0
+ASTS.US,D,20230118,000000,5.54,5.615,5.05,5.1,1463770,0
+ASTS.US,D,20230119,000000,4.93,5.13,4.8601,5.02,853585,0
+ASTS.US,D,20230120,000000,5.03,5.17,4.92,5.15,1024914,0
+ASTS.US,D,20230123,000000,5.21,5.3591,5.03,5.32,1007668,0
+ASTS.US,D,20230124,000000,5.25,5.3599,5.085,5.17,711128,0
+ASTS.US,D,20230125,000000,5.03,5.26,4.9,5.22,743927,0
+ASTS.US,D,20230126,000000,5.37,5.39,5.02,5.09,682052,0
+ASTS.US,D,20230127,000000,5.05,5.39,5.02,5.35,1196659,0
+ASTS.US,D,20230130,000000,5.21,5.35,5.0488,5.11,825603,0
+ASTS.US,D,20230131,000000,5.1,5.43,5.1,5.385,973693,0
+ASTS.US,D,20230201,000000,5.46,5.71,5.235,5.57,1850765,0
+ASTS.US,D,20230202,000000,5.68,6.24,5.63,5.87,2519373,0
+ASTS.US,D,20230203,000000,5.91,6.605,5.6701,6.09,2657652,0
+ASTS.US,D,20230206,000000,6.14,6.2,5.8,6.04,1973944,0
+ASTS.US,D,20230207,000000,6.09,6.38,5.83,6.05,1322062,0
+ASTS.US,D,20230208,000000,6,6.1584,5.84,5.91,861589,0
+ASTS.US,D,20230209,000000,5.93,6.19,5.865,5.95,1585180,0
+ASTS.US,D,20230210,000000,6.2,6.49,5.71,5.87,2904985,0
+ASTS.US,D,20230213,000000,5.97,5.995,5.57,5.99,1476525,0
+ASTS.US,D,20230214,000000,5.82,6.23,5.72,6.2,1812383,0
+ASTS.US,D,20230215,000000,6.165,6.535,6.14,6.49,1655367,0
+ASTS.US,D,20230216,000000,6.38,6.43,6.23,6.26,1416382,0
+ASTS.US,D,20230217,000000,6.3,6.5,6.11,6.47,1124644,0
+ASTS.US,D,20230221,000000,6.4,6.431,5.88,5.88,1304665,0
+ASTS.US,D,20230222,000000,5.89,6.24,5.85,6.105,1201072,0
+ASTS.US,D,20230223,000000,6.26,6.28,6.0113,6.07,1268032,0
+ASTS.US,D,20230224,000000,5.9,6.2101,5.85,5.96,1420703,0
+ASTS.US,D,20230227,000000,6.085,6.44,6.01,6.34,1723083,0
+ASTS.US,D,20230228,000000,6.43,6.73,6.34,6.44,1758736,0
+ASTS.US,D,20230301,000000,6.43,6.49,5.82,5.99,2718379,0
+ASTS.US,D,20230302,000000,5.85,5.92,5.5723,5.88,1712974,0
+ASTS.US,D,20230303,000000,5.96,6.35,5.83,6.24,1581962,0
+ASTS.US,D,20230306,000000,6.35,7.14,6.3171,6.98,3209879,0
+ASTS.US,D,20230307,000000,7.02,7.07,6.52,6.8,1910765,0
+ASTS.US,D,20230308,000000,6.84,6.96,6.77,6.9,1033644,0
+ASTS.US,D,20230309,000000,6.965,7,6.4,6.4,1558664,0
+ASTS.US,D,20230310,000000,6.35,6.57,5.74,6.01,3092525,0
+ASTS.US,D,20230313,000000,5.73,6.04,5.5806,5.94,1396506,0
+ASTS.US,D,20230314,000000,6.08,6.4,6.02,6.17,1669591,0
+ASTS.US,D,20230315,000000,5.94,6.16,5.85,6.05,1353755,0
+ASTS.US,D,20230316,000000,6,6.33,5.9115,6.29,1285871,0
+ASTS.US,D,20230317,000000,6.25,6.3238,5.99,6.13,2182152,0
+ASTS.US,D,20230320,000000,6.11,6.19,5.969,6.04,949069,0
+ASTS.US,D,20230321,000000,6.16,6.29,6,6.2,1102375,0
+ASTS.US,D,20230322,000000,6.22,6.306,5.91,5.91,2338189,0
+ASTS.US,D,20230323,000000,5.99,6.14,5.7573,5.81,1061636,0
+ASTS.US,D,20230324,000000,5.75,6.015,5.675,5.94,1270370,0
+ASTS.US,D,20230327,000000,5.95,6.02,5.74,5.84,674998,0
+ASTS.US,D,20230328,000000,5.8,6.04,5.5101,5.62,2110400,0
+ASTS.US,D,20230329,000000,5.8,6.37,5.77,6.35,1624291,0
+ASTS.US,D,20230330,000000,6.49,6.52,6.2923,6.42,1852059,0
+ASTS.US,D,20230331,000000,4.89,5.549,4.6405,5.08,8363278,0
+ASTS.US,D,20230403,000000,5.11,5.11,4.66,4.83,3442892,0
+ASTS.US,D,20230404,000000,4.72,4.835,4.28,4.49,3970665,0
+ASTS.US,D,20230405,000000,4.49,4.49,4.16,4.25,1598619,0
+ASTS.US,D,20230406,000000,4.14,4.47,4.0999,4.36,1584813,0
+ASTS.US,D,20230410,000000,4.29,4.5,4.29,4.48,1037693,0
+ASTS.US,D,20230411,000000,4.46,4.61,4.45,4.48,1375481,0
+ASTS.US,D,20230412,000000,4.48,4.5586,4.25,4.37,1603046,0
+ASTS.US,D,20230413,000000,4.4,4.45,4.04,4.07,2774851,0
+ASTS.US,D,20230414,000000,4.05,4.05,3.82,3.87,2865595,0
+ASTS.US,D,20230417,000000,4.09,4.53,4.0501,4.3,3342616,0
+ASTS.US,D,20230418,000000,4.41,4.47,4.23,4.44,1267730,0
+ASTS.US,D,20230419,000000,4.4,4.55,4.33,4.53,1380738,0
+ASTS.US,D,20230420,000000,4.49,4.63,4.38,4.43,720224,0
+ASTS.US,D,20230421,000000,4.44,4.4503,4.255,4.29,885588,0
+ASTS.US,D,20230424,000000,4.28,4.48,4.085,4.36,1814082,0
+ASTS.US,D,20230425,000000,5.13,5.17,4.28,4.44,12784748,0
+ASTS.US,D,20230426,000000,4.55,5.27,4.51,5.15,6223148,0
+ASTS.US,D,20230427,000000,5.22,5.57,4.97,5.17,3492246,0
+ASTS.US,D,20230428,000000,5.17,5.38,5.1001,5.31,2283140,0
+ASTS.US,D,20230501,000000,5.3,5.3,4.69,4.7,2771509,0
+ASTS.US,D,20230502,000000,4.72,4.7631,4.43,4.64,1750136,0
+ASTS.US,D,20230503,000000,4.64,4.86,4.6,4.74,1248824,0
+ASTS.US,D,20230504,000000,4.71,4.79,4.595,4.78,785041,0
+ASTS.US,D,20230505,000000,4.85,5.06,4.77,5.06,1082650,0
+ASTS.US,D,20230508,000000,5.04,5.25,4.931,5.05,1394822,0
+ASTS.US,D,20230509,000000,5.03,5.16,4.89,5.16,846216,0
+ASTS.US,D,20230510,000000,5.2,5.2703,5.08,5.14,1028929,0
+ASTS.US,D,20230511,000000,5.06,5.22,4.92,5.13,1743849,0
+ASTS.US,D,20230512,000000,5.23,5.4501,5.095,5.14,1790366,0
+ASTS.US,D,20230515,000000,5.19,5.19,4.935,4.97,1517608,0
+ASTS.US,D,20230516,000000,5,5.3,4.86,4.93,1755158,0
+ASTS.US,D,20230517,000000,4.98,5.29,4.9701,5.26,1987072,0
+ASTS.US,D,20230518,000000,5.22,5.34,5.1,5.26,997695,0
+ASTS.US,D,20230519,000000,5.36,5.41,5.19,5.28,1534918,0
+ASTS.US,D,20230522,000000,5.31,5.815,5.28,5.7,2119807,0
+ASTS.US,D,20230523,000000,5.75,6.06,5.39,5.45,2440189,0
+ASTS.US,D,20230524,000000,5.41,5.4103,5.135,5.25,1385477,0
+ASTS.US,D,20230525,000000,5.3,5.35,5.13,5.15,981006,0
+ASTS.US,D,20230526,000000,5.13,5.51,5.13,5.47,1084302,0
+ASTS.US,D,20230530,000000,5.5,5.56,5.25,5.44,956791,0
+ASTS.US,D,20230531,000000,5.4,5.44,5.28,5.42,645353,0
+ASTS.US,D,20230601,000000,5.39,5.68,5.33,5.6,862719,0
+ASTS.US,D,20230602,000000,5.6,5.719,5.455,5.62,1143703,0
+ASTS.US,D,20230605,000000,5.64,5.73,5.46,5.67,780534,0
+ASTS.US,D,20230606,000000,5.55,5.9,5.5308,5.83,1023145,0
+ASTS.US,D,20230607,000000,5.93,5.9901,5.77,5.79,993674,0
+ASTS.US,D,20230608,000000,5.78,5.85,5.595,5.8,921119,0
+ASTS.US,D,20230609,000000,5.83,5.91,5.64,5.75,974055,0
+ASTS.US,D,20230612,000000,5.77,5.91,5.725,5.87,798855,0
+ASTS.US,D,20230613,000000,5.9,6.135,5.83,5.94,1157247,0
+ASTS.US,D,20230614,000000,5.98,6.135,5.83,5.92,936580,0
+ASTS.US,D,20230615,000000,5.9,6.0109,5.65,5.76,1387257,0
+ASTS.US,D,20230616,000000,5.85,6.03,5.82,5.92,1321679,0
+ASTS.US,D,20230620,000000,5.9,6.19,5.84,6.12,1104291,0
+ASTS.US,D,20230621,000000,6.54,6.568,5.97,6.29,6057521,0
+ASTS.US,D,20230622,000000,6.28,6.875,6.1,6.83,2922448,0
+ASTS.US,D,20230623,000000,6.81,7.1,6.73,6.85,10880840,0
+ASTS.US,D,20230626,000000,6.8,6.94,6.4,6.73,2306320,0
+ASTS.US,D,20230627,000000,6.77,6.77,6.21,6.37,3095576,0
+ASTS.US,D,20230628,000000,4.58,4.76,4.485,4.64,18235490,0
+ASTS.US,D,20230629,000000,4.73,4.75,4.58,4.68,3226603,0
+ASTS.US,D,20230630,000000,4.7,4.77,4.66,4.7,2571240,0
+ASTS.US,D,20230703,000000,4.7,4.7,4.55,4.66,1309852,0
+ASTS.US,D,20230705,000000,4.65,4.65,4.33,4.37,3442544,0
+ASTS.US,D,20230706,000000,4.3,4.3082,4.075,4.2,2146429,0
+ASTS.US,D,20230707,000000,4.15,4.25,4.11,4.15,1737049,0
+ASTS.US,D,20230710,000000,4.23,4.42,4.14,4.4,1996278,0
+ASTS.US,D,20230711,000000,4.45,4.515,4.35,4.45,1852416,0
+ASTS.US,D,20230712,000000,4.53,4.55,4.355,4.39,2189187,0
+ASTS.US,D,20230713,000000,4.39,4.47,4.29,4.43,2004103,0
+ASTS.US,D,20230714,000000,4.45,4.49,4.22,4.24,1923573,0
+ASTS.US,D,20230717,000000,4.23,4.25,3.97,4.03,3464210,0
+ASTS.US,D,20230718,000000,4.03,4.23,4,4.14,1928914,0
+ASTS.US,D,20230719,000000,4.15,4.24,4.04,4.1,2794507,0
+ASTS.US,D,20230720,000000,4.06,4.21,3.96,4.01,1655887,0
+ASTS.US,D,20230721,000000,4.07,4.0885,3.78,3.97,3863249,0
+ASTS.US,D,20230724,000000,3.91,3.98,3.88,3.9,2012778,0
+ASTS.US,D,20230725,000000,3.93,3.93,3.76,3.83,2193396,0
+ASTS.US,D,20230726,000000,3.81,3.97,3.77,3.94,1528517,0
+ASTS.US,D,20230727,000000,3.99,4.06,3.88,3.92,1695861,0
+ASTS.US,D,20230728,000000,3.95,4.26,3.95,4.24,1717857,0
+ASTS.US,D,20230731,000000,4.22,4.35,4.1718,4.29,1295699,0
+ASTS.US,D,20230801,000000,4.3,4.3,4.08,4.25,1209129,0
+ASTS.US,D,20230802,000000,4.14,4.2,4.07,4.17,1990686,0
+ASTS.US,D,20230803,000000,4.1,4.32,4.1,4.26,1008886,0
+ASTS.US,D,20230804,000000,4.28,4.4199,4.17,4.24,1893516,0
+ASTS.US,D,20230807,000000,4.25,4.4,4.22,4.39,1061857,0
+ASTS.US,D,20230808,000000,4.29,4.67,4.23,4.63,2202743,0
+ASTS.US,D,20230809,000000,4.65,4.65,4.3,4.44,1396749,0
+ASTS.US,D,20230810,000000,4.44,4.5123,4.25,4.28,1242516,0
+ASTS.US,D,20230811,000000,4.23,4.29,4.17,4.25,1366584,0
+ASTS.US,D,20230814,000000,4.21,4.48,4.195,4.37,3031933,0
+ASTS.US,D,20230815,000000,4.54,4.91,3.665,3.685,6949892,0
+ASTS.US,D,20230816,000000,3.77,3.8899,3.6,3.63,3744560,0
+ASTS.US,D,20230817,000000,3.7,4.06,3.68,3.9,2911414,0
+ASTS.US,D,20230818,000000,3.87,3.93,3.785,3.85,1349575,0
+ASTS.US,D,20230821,000000,3.87,3.945,3.77,3.9,1408984,0
+ASTS.US,D,20230822,000000,3.92,3.93,3.69,3.77,1362296,0
+ASTS.US,D,20230823,000000,3.73,3.82,3.73,3.77,962444,0
+ASTS.US,D,20230824,000000,3.82,3.86,3.65,3.69,1653774,0
+ASTS.US,D,20230825,000000,3.68,3.815,3.64,3.75,1046184,0
+ASTS.US,D,20230828,000000,3.8,4.02,3.789,4,1231419,0
+ASTS.US,D,20230829,000000,3.96,4.1579,3.94,4.03,1193118,0
+ASTS.US,D,20230830,000000,4.01,4.09,3.925,3.96,929673,0
+ASTS.US,D,20230831,000000,4,4.02,3.9101,3.92,698741,0
+ASTS.US,D,20230901,000000,3.94,4.0599,3.91,3.99,1061598,0
+ASTS.US,D,20230905,000000,3.96,4.03,3.82,3.88,969459,0
+ASTS.US,D,20230906,000000,3.87,3.96,3.83,3.9,1400973,0
+ASTS.US,D,20230907,000000,3.83,3.89,3.75,3.8,972496,0
+ASTS.US,D,20230908,000000,3.8,3.9,3.715,3.84,967651,0
+ASTS.US,D,20230911,000000,3.89,3.935,3.855,3.89,850225,0
+ASTS.US,D,20230912,000000,3.86,4.08,3.86,4.05,1445978,0
+ASTS.US,D,20230913,000000,4.05,4.11,3.87,4.02,1417567,0
+ASTS.US,D,20230914,000000,4.03,4.135,3.8,3.84,1554350,0
+ASTS.US,D,20230915,000000,3.86,3.98,3.76,3.84,5379818,0
+ASTS.US,D,20230918,000000,3.84,3.945,3.78,3.81,879881,0
+ASTS.US,D,20230919,000000,3.98,4.32,3.905,4.14,5464080,0
+ASTS.US,D,20230920,000000,4.16,4.38,4.02,4.04,2300873,0
+ASTS.US,D,20230921,000000,3.99,4.02,3.8,3.81,2706446,0
+ASTS.US,D,20230922,000000,3.82,3.98,3.81,3.92,1041193,0
+ASTS.US,D,20230925,000000,3.88,3.88,3.6583,3.77,1901838,0
+ASTS.US,D,20230926,000000,3.73,3.861,3.635,3.64,1395306,0
+ASTS.US,D,20230927,000000,3.65,3.76,3.6119,3.7,1016526,0
+ASTS.US,D,20230928,000000,3.69,3.76,3.621,3.71,1197462,0
+ASTS.US,D,20230929,000000,3.75,3.88,3.73,3.8,938820,0
+ASTS.US,D,20231002,000000,3.81,3.82,3.7,3.72,1017370,0
+ASTS.US,D,20231003,000000,3.73,3.74,3.6,3.64,1328929,0
+ASTS.US,D,20231004,000000,3.64,3.81,3.62,3.78,1057540,0
+ASTS.US,D,20231005,000000,3.78,3.81,3.665,3.75,613662,0
+ASTS.US,D,20231006,000000,3.72,3.78,3.65,3.72,921068,0
+ASTS.US,D,20231009,000000,3.67,3.695,3.25,3.27,2769451,0
+ASTS.US,D,20231010,000000,3.3,3.61,3.23,3.61,1784652,0
+ASTS.US,D,20231011,000000,3.63,3.7,3.4,3.44,1464853,0
+ASTS.US,D,20231012,000000,3.43,3.43,3.23,3.25,1364920,0
+ASTS.US,D,20231013,000000,3.23,3.2688,3.0425,3.06,1947390,0
+ASTS.US,D,20231016,000000,3.06,3.18,2.975,3.17,1599651,0
+ASTS.US,D,20231017,000000,3.15,3.38,3.13,3.32,1111365,0
+ASTS.US,D,20231018,000000,3.28,3.28,3.08,3.09,985531,0
+ASTS.US,D,20231019,000000,3.09,3.11,2.95,2.99,1823719,0
+ASTS.US,D,20231020,000000,3.01,3.04,2.9,2.93,1493695,0
+ASTS.US,D,20231023,000000,2.92,2.92,2.73,2.74,3054444,0
+ASTS.US,D,20231024,000000,2.8,3.05,2.8,2.87,1211768,0
+ASTS.US,D,20231025,000000,3,3.01,2.845,2.92,1864930,0
+ASTS.US,D,20231026,000000,2.94,3.33,2.94,3.25,2201799,0
+ASTS.US,D,20231027,000000,3.28,3.41,3.04,3.05,1145347,0
+ASTS.US,D,20231030,000000,3.09,3.275,2.97,3.24,1568593,0
+ASTS.US,D,20231031,000000,3.24,3.38,3.13,3.31,1490096,0
+ASTS.US,D,20231101,000000,3.3,3.51,3.255,3.47,1349816,0
+ASTS.US,D,20231102,000000,3.54,3.8,3.54,3.77,1907525,0
+ASTS.US,D,20231103,000000,3.87,4.32,3.87,4.14,4030509,0
+ASTS.US,D,20231106,000000,4.1,4.19,3.95,4.01,1424773,0
+ASTS.US,D,20231107,000000,4,4.08,3.8924,3.97,1582671,0
+ASTS.US,D,20231108,000000,4,4.14,3.9,4.09,1536985,0
+ASTS.US,D,20231109,000000,4.13,4.35,4.05,4.13,2181010,0
+ASTS.US,D,20231110,000000,4.15,4.35,4.01,4.31,1733891,0
+ASTS.US,D,20231113,000000,4.35,4.47,3.955,4,3638530,0
+ASTS.US,D,20231114,000000,3.99,3.99,3.55,3.77,4378317,0
+ASTS.US,D,20231115,000000,4.11,4.9399,4.1,4.66,8149665,0
+ASTS.US,D,20231116,000000,4.65,4.745,4.41,4.57,2118846,0
+ASTS.US,D,20231117,000000,4.59,4.89,4.59,4.83,2303860,0
+ASTS.US,D,20231120,000000,4.85,4.89,4.71,4.78,1379944,0
+ASTS.US,D,20231121,000000,4.77,4.77,4.25,4.31,2367908,0
+ASTS.US,D,20231122,000000,4.38,4.475,4.22,4.35,2107820,0
+ASTS.US,D,20231124,000000,4.33,4.9,4.18,4.84,2303637,0
+ASTS.US,D,20231127,000000,4.725,4.79,4.52,4.76,1604165,0
+ASTS.US,D,20231128,000000,4.73,4.77,4.5,4.58,1479689,0
+ASTS.US,D,20231129,000000,4.66,5.03,4.65,5.02,2232601,0
+ASTS.US,D,20231130,000000,5.08,5.148,4.8,4.85,1509269,0
+ASTS.US,D,20231201,000000,4.88,5.195,4.76,5.18,1742415,0
+ASTS.US,D,20231204,000000,5.19,5.47,4.9295,4.95,3545171,0
+ASTS.US,D,20231205,000000,4.95,4.99,4.7095,4.83,1403119,0
+ASTS.US,D,20231206,000000,4.88,5.22,4.83,5.1,1391016,0
+ASTS.US,D,20231207,000000,5.12,5.13,4.98,5.11,1010165,0
+ASTS.US,D,20231208,000000,5.11,5.55,5.0811,5.48,2001269,0
+ASTS.US,D,20231211,000000,5.5,5.5,5.145,5.24,1606088,0
+ASTS.US,D,20231212,000000,5.22,5.2397,5.015,5.14,1263403,0
+ASTS.US,D,20231213,000000,5.14,5.265,5.01,5.24,1721465,0
+ASTS.US,D,20231214,000000,5.35,5.54,5.3,5.49,1491410,0
+ASTS.US,D,20231215,000000,5.58,5.62,5.35,5.44,2058122,0
+ASTS.US,D,20231218,000000,5.39,5.4,5.12,5.32,1690266,0
+ASTS.US,D,20231219,000000,5.37,5.57,5.324,5.56,1383809,0
+ASTS.US,D,20231220,000000,5.53,5.53,5.155,5.17,2240315,0
+ASTS.US,D,20231221,000000,5.29,5.84,5.27,5.81,2569241,0
+ASTS.US,D,20231222,000000,5.79,6.095,5.68,6.07,2603803,0
+ASTS.US,D,20231226,000000,6.1,6.3,5.9673,6.19,1808492,0
+ASTS.US,D,20231227,000000,6.19,6.71,6.19,6.36,3079884,0
+ASTS.US,D,20231228,000000,6.32,6.36,6.03,6.18,1594024,0
+ASTS.US,D,20231229,000000,6.14,6.14,5.745,6.03,2501375,0
+ASTS.US,D,20240102,000000,5.86,5.8628,4.6,4.85,6285232,0
+ASTS.US,D,20240103,000000,5.03,5.13,4.86,4.93,2925343,0
+ASTS.US,D,20240104,000000,4.93,5.0391,4.82,4.82,1897637,0
+ASTS.US,D,20240105,000000,4.81,5.11,4.72,5.01,1503047,0
+ASTS.US,D,20240108,000000,5.02,5.02,4.78,4.94,1494170,0
+ASTS.US,D,20240109,000000,4.91,5.02,4.8094,4.89,1024795,0
+ASTS.US,D,20240110,000000,4.9,5.01,4.805,4.95,1738149,0
+ASTS.US,D,20240111,000000,4.88,4.88,4.2,4.27,4229650,0
+ASTS.US,D,20240112,000000,4.34,4.52,4.13,4.165,2341365,0
+ASTS.US,D,20240116,000000,4.17,4.195,4.02,4.13,1607841,0
+ASTS.US,D,20240117,000000,4.06,4.41,4.02,4.28,2673361,0
+ASTS.US,D,20240118,000000,4.35,4.46,3.94,4.16,10205179,0
+ASTS.US,D,20240119,000000,3.37,3.47,3.05,3.09,44527542,0
+ASTS.US,D,20240122,000000,3.28,3.35,3.06,3.1,10325762,0
+ASTS.US,D,20240123,000000,3.13,3.21,2.97,3.12,13234760,0
+ASTS.US,D,20240124,000000,3.21,3.2705,3.05,3.08,5925617,0
+ASTS.US,D,20240125,000000,3.08,3.1,2.935,2.95,4302043,0
+ASTS.US,D,20240126,000000,2.99,3.04,2.77,2.79,6338969,0
+ASTS.US,D,20240129,000000,2.85,3.08,2.76,3.07,5425802,0
+ASTS.US,D,20240130,000000,3.09,3.17,2.9,2.92,3772594,0
+ASTS.US,D,20240131,000000,2.95,3.08,2.865,2.87,3446193,0
+ASTS.US,D,20240201,000000,2.94,2.95,2.78,2.9,3137831,0
+ASTS.US,D,20240202,000000,2.89,2.89,2.785,2.84,2578845,0
+ASTS.US,D,20240205,000000,2.9,2.9,2.72,2.77,2450827,0
+ASTS.US,D,20240206,000000,2.78,2.9156,2.74,2.88,1865151,0
+ASTS.US,D,20240207,000000,2.86,2.8603,2.59,2.605,4429336,0
+ASTS.US,D,20240208,000000,2.83,3.18,2.77,3.18,8298620,0
+ASTS.US,D,20240209,000000,3.25,3.46,3.18,3.43,5506950,0
+ASTS.US,D,20240212,000000,3.57,3.7,3.46,3.52,5042142,0
+ASTS.US,D,20240213,000000,3.36,3.42,3.16,3.17,3087979,0
+ASTS.US,D,20240214,000000,3.27,3.36,3.16,3.32,2132645,0
+ASTS.US,D,20240215,000000,3.35,3.49,3.2695,3.41,2860331,0
+ASTS.US,D,20240216,000000,3.5,3.52,3.4009,3.43,3002462,0
+ASTS.US,D,20240220,000000,3.45,3.51,3.29,3.32,3120981,0
+ASTS.US,D,20240221,000000,3.3,3.3,3.12,3.16,2739251,0
+ASTS.US,D,20240222,000000,3.25,3.27,3.065,3.09,3233549,0
+ASTS.US,D,20240223,000000,3.12,3.13,2.94,2.95,3847616,0
+ASTS.US,D,20240226,000000,3.01,3.22,2.935,3.2,2563580,0
+ASTS.US,D,20240227,000000,3.24,3.4,3.24,3.38,2854543,0
+ASTS.US,D,20240228,000000,3.3,3.31,3.15,3.19,2917520,0
+ASTS.US,D,20240229,000000,3.24,3.2982,3.17,3.17,1886968,0
+ASTS.US,D,20240301,000000,3.2,3.325,3.11,3.21,2058680,0
+ASTS.US,D,20240304,000000,3.25,3.25,3.09,3.12,2413764,0
+ASTS.US,D,20240305,000000,3.12,3.12,3,3.01,2401864,0
+ASTS.US,D,20240306,000000,3.15,3.19,3.065,3.1,2521266,0
+ASTS.US,D,20240307,000000,3.1,3.18,2.93,2.95,3219097,0
+ASTS.US,D,20240308,000000,3.05,3.19,3,3.01,3612142,0
+ASTS.US,D,20240311,000000,3.02,3.115,3.015,3.05,2926991,0
+ASTS.US,D,20240312,000000,3.05,3.09,2.92,2.98,3374700,0
+ASTS.US,D,20240313,000000,3.01,3.39,2.955,3.1,5922438,0
+ASTS.US,D,20240314,000000,3.15,3.16,3,3.04,3451889,0
+ASTS.US,D,20240315,000000,3.03,3.22,3,3.14,10448312,0
+ASTS.US,D,20240318,000000,3.21,3.21,2.96,2.97,4602250,0
+ASTS.US,D,20240319,000000,2.98,2.98,2.83,2.86,3011878,0
+ASTS.US,D,20240320,000000,2.91,2.98,2.85,2.95,3278426,0
+ASTS.US,D,20240321,000000,2.925,2.97,2.764,2.78,4358728,0
+ASTS.US,D,20240322,000000,2.85,2.86,2.71,2.76,3290260,0
+ASTS.US,D,20240325,000000,2.75,2.865,2.74,2.84,2527044,0
+ASTS.US,D,20240326,000000,2.88,2.89,2.81,2.81,1992742,0
+ASTS.US,D,20240327,000000,2.83,2.9,2.77,2.86,2312390,0
+ASTS.US,D,20240328,000000,2.92,3.1,2.87,2.9,3986168,0
+ASTS.US,D,20240401,000000,2.93,2.95,2.61,2.63,7887736,0
+ASTS.US,D,20240402,000000,2.34,2.36,1.97,2.01,11977684,0
+ASTS.US,D,20240403,000000,2.02,2.32,1.98,2.32,7915516,0
+ASTS.US,D,20240404,000000,2.39,2.43,2.25,2.25,4792270,0
+ASTS.US,D,20240405,000000,2.27,2.3,2.18,2.205,2805068,0
+ASTS.US,D,20240408,000000,2.26,2.32,2.2206,2.27,2012069,0
+ASTS.US,D,20240409,000000,2.28,2.35,2.26,2.31,1350018,0
+ASTS.US,D,20240410,000000,2.25,2.25,2.1,2.14,3501668,0
+ASTS.US,D,20240411,000000,2.17,2.19,2.05,2.11,2554028,0
+ASTS.US,D,20240412,000000,2.11,2.2,2.07,2.13,3180540,0
+ASTS.US,D,20240415,000000,2.16,2.1899,2.08,2.08,2368525,0
+ASTS.US,D,20240416,000000,2.07,2.08,1.99,2.02,2569921,0
+ASTS.US,D,20240417,000000,2.06,2.0998,2.03,2.05,1585679,0
+ASTS.US,D,20240418,000000,2.04,2.21,2.04,2.14,3126562,0
+ASTS.US,D,20240419,000000,2.1,2.145,2.075,2.09,2370341,0
+ASTS.US,D,20240422,000000,2.1,2.18,2.065,2.16,3122885,0
+ASTS.US,D,20240423,000000,2.15,2.21,2.11,2.15,2239583,0
+ASTS.US,D,20240424,000000,2.16,2.21,2.12,2.14,1521349,0
+ASTS.US,D,20240425,000000,2.11,2.2,2.1,2.19,1736481,0
+ASTS.US,D,20240426,000000,2.175,2.25,2.17,2.23,1430271,0
+ASTS.US,D,20240429,000000,2.26,2.38,2.24,2.33,1833921,0
+ASTS.US,D,20240430,000000,2.29,2.305,2.2,2.21,1493624,0
+ASTS.US,D,20240501,000000,2.18,2.35,2.17,2.26,1439990,0
+ASTS.US,D,20240502,000000,2.29,2.355,2.25,2.3,1474105,0
+ASTS.US,D,20240503,000000,2.33,2.48,2.325,2.45,2748030,0
+ASTS.US,D,20240506,000000,2.46,2.6,2.46,2.48,1704025,0
+ASTS.US,D,20240507,000000,2.42,2.45,2.3036,2.32,1474320,0
+ASTS.US,D,20240508,000000,2.31,2.35,2.251,2.3,999877,0
+ASTS.US,D,20240509,000000,2.3,2.36,2.24,2.36,1248990,0
+ASTS.US,D,20240510,000000,2.37,2.45,2.26,2.26,1318415,0
+ASTS.US,D,20240513,000000,2.29,2.315,2.12,2.24,3457262,0
+ASTS.US,D,20240514,000000,2.25,2.58,2.25,2.51,4175495,0
+ASTS.US,D,20240515,000000,2.6,2.6,2.29,2.39,11016397,0
+ASTS.US,D,20240516,000000,3.14,4.16,3.07,4.03,76045579,0
+ASTS.US,D,20240517,000000,4.1,5.12,4.0629,4.54,35880820,0
+ASTS.US,D,20240520,000000,4.43,5.77,4.34,5.28,24652912,0
+ASTS.US,D,20240521,000000,5.6,5.69,4.43,4.71,15850285,0
+ASTS.US,D,20240522,000000,4.6,4.88,4.17,4.655,8460621,0
+ASTS.US,D,20240523,000000,4.65,4.65,4,4.14,6402720,0
+ASTS.US,D,20240524,000000,4.18,4.76,4.15,4.74,6523509,0
+ASTS.US,D,20240528,000000,4.99,5.42,4.65,5.33,10165643,0
+ASTS.US,D,20240529,000000,6.17,9.35,5.68,9.02,109899281,0
+ASTS.US,D,20240530,000000,9.24,9.4,7.8,8.41,37895305,0
+ASTS.US,D,20240531,000000,8.51,9.2,7.99,8.275,15500731,0
+ASTS.US,D,20240603,000000,8.04,8.63,7.56,8.38,13819493,0
+ASTS.US,D,20240604,000000,8.36,8.7,7.92,8.67,7824381,0
+ASTS.US,D,20240605,000000,8.72,9.6,8.3889,8.79,15718874,0
+ASTS.US,D,20240606,000000,8.72,9.49,8.7,9.32,10087142,0
+ASTS.US,D,20240607,000000,9.16,9.2,8.58,8.62,7303802,0
+ASTS.US,D,20240610,000000,8.55,8.77,8.09,8.48,7161070,0
+ASTS.US,D,20240611,000000,8.49,9.95,8.35,9.87,12057487,0
+ASTS.US,D,20240612,000000,9.7,10.1,9.37,9.76,10401892,0
+ASTS.US,D,20240613,000000,9.89,10.34,9.74,9.98,8819458,0
+ASTS.US,D,20240614,000000,9.9,10.325,9.63,10.22,8097764,0
+ASTS.US,D,20240617,000000,10.33,12.37,10.03,11.75,22821354,0
+ASTS.US,D,20240618,000000,12.4,12.45,10.91,11.39,16022839,0
+ASTS.US,D,20240620,000000,11.32,12.05,11.21,11.22,9697317,0
+ASTS.US,D,20240621,000000,11,11,10.02,10.08,10243967,0
+ASTS.US,D,20240624,000000,10.49,10.7695,10.01,10.33,6696187,0
+ASTS.US,D,20240625,000000,10.21,11.03,9.32,10.98,8477286,0
+ASTS.US,D,20240626,000000,10.87,11.712,10.78,11.23,6983679,0
+ASTS.US,D,20240627,000000,10.92,11.84,10.85,11.45,7057128,0
+ASTS.US,D,20240628,000000,11.45,11.93,11.28,11.61,14037550,0
+ASTS.US,D,20240701,000000,11.85,12.6,10.78,10.84,10724776,0
+ASTS.US,D,20240702,000000,10.85,10.98,10.17,10.72,6933612,0
+ASTS.US,D,20240703,000000,10.73,11.54,10.67,11.37,4315048,0
+ASTS.US,D,20240705,000000,11.42,12.47,10.98,12.4,10680989,0
+ASTS.US,D,20240708,000000,12.375,13.09,11.92,12.1,10601356,0
+ASTS.US,D,20240709,000000,12,12.27,11.7,12.14,4907316,0
+ASTS.US,D,20240710,000000,12.17,12.2167,11.52,11.88,4864315,0
+ASTS.US,D,20240711,000000,11.86,12.2,11.4101,11.9,4814269,0
+ASTS.US,D,20240712,000000,11.88,13.14,11.71,13.01,10820796,0
+ASTS.US,D,20240715,000000,12.6,13.68,12.57,13.48,7480760,0
+ASTS.US,D,20240716,000000,13.56,13.965,13.15,13.71,5950117,0
+ASTS.US,D,20240717,000000,13.5,14.03369,12.88,13.4,4832629,0
+ASTS.US,D,20240718,000000,13.62,13.665,12.32,12.38,6762351,0
+ASTS.US,D,20240719,000000,12.44,13.48,12.24,12.84,5369572,0
+ASTS.US,D,20240722,000000,13.12,13.13,12.37,12.8,4177006,0
+ASTS.US,D,20240723,000000,12.79,14.29,12.75,13.84,8703935,0
+ASTS.US,D,20240724,000000,13.55,14.0582,13.26,13.36,5420879,0
+ASTS.US,D,20240725,000000,13.65,16.8,13.6,16.64,23048938,0
+ASTS.US,D,20240726,000000,16.97,19.48,16.89,18.84,24661234,0
+ASTS.US,D,20240729,000000,18.795,19.59,17.89,18.87,13037237,0
+ASTS.US,D,20240730,000000,18.99,20.37,16.98,17.52,12631412,0
+ASTS.US,D,20240731,000000,17.89,21.28,17.4014,20.68,16767265,0
+ASTS.US,D,20240801,000000,20.37,21.21,19.25,20.44,14930042,0
+ASTS.US,D,20240802,000000,19.76,20.21,18.23,18.51,10146540,0
+ASTS.US,D,20240805,000000,17.95,20.0968,17.11,18.59,15062693,0
+ASTS.US,D,20240806,000000,19.3,19.96,18.08,19.53,10259724,0
+ASTS.US,D,20240807,000000,19.7,21.9,19.35,19.64,14939100,0
+ASTS.US,D,20240808,000000,19.88,22.36,19.59,22.32,13369054,0
+ASTS.US,D,20240809,000000,22.83,23.04,20.5,21.21,14796162,0
+ASTS.US,D,20240812,000000,20.96,22.0797,19.51,19.73,11265512,0
+ASTS.US,D,20240813,000000,19.9499,21.15,19.3601,20.96,7372979,0
+ASTS.US,D,20240814,000000,21.11,21.73,19.7708,20.81,10504871,0
+ASTS.US,D,20240815,000000,21.8,33.58,21.58,31.36,75966075,0
+ASTS.US,D,20240816,000000,30.37,36.87,27.71,31.03,68766256,0
+ASTS.US,D,20240819,000000,31.35,38.85,30.8301,38.6,37779933,0
+ASTS.US,D,20240820,000000,38.795,38.99,31.9125,34.32,32419019,0
+ASTS.US,D,20240821,000000,34.13,39.08,32.425,36.44,36381900,0
+ASTS.US,D,20240822,000000,36.7,36.7,33.51,34.14,20021674,0
+ASTS.US,D,20240823,000000,34.59,37.16,32.08,32.86,25736707,0
+ASTS.US,D,20240826,000000,33.49,34.31,30.74,33.78,17618629,0
+ASTS.US,D,20240827,000000,33.01,34.8699,30.4305,31.11,14778756,0
+ASTS.US,D,20240828,000000,29.91,30.6,27.57,27.87,20565805,0
+ASTS.US,D,20240829,000000,27.9,30.44,27.7101,29.25,15876478,0
+ASTS.US,D,20240830,000000,28.97,31.6,27.93,29.04,16165928,0
+ASTS.US,D,20240903,000000,29.3,29.8489,28.03,29.41,9855451,0
+ASTS.US,D,20240904,000000,31.99,36.54,28.9,33.08,43764986,0
+ASTS.US,D,20240905,000000,29.28,30.43,26.4,28.45,41445704,0
+ASTS.US,D,20240906,000000,28.71,29.58,25.8,26.11,17645548,0
+ASTS.US,D,20240909,000000,26.63,28.25,25.61,25.94,13431359,0
+ASTS.US,D,20240910,000000,26.24,26.69,24.37,26.11,15132515,0
+ASTS.US,D,20240911,000000,26.89,28.3852,26,27.9,16135046,0
+ASTS.US,D,20240912,000000,26.7,27.05,23.54,26.79,25223811,0
+ASTS.US,D,20240913,000000,26.79,30.93,26.5,29.83,25794493,0
+ASTS.US,D,20240916,000000,28.965,29.98,27.4,29.84,13323899,0
+ASTS.US,D,20240917,000000,30.37,30.6,27.6037,28,13548356,0
+ASTS.US,D,20240918,000000,28.34,29.6499,27.46,28.3,10937548,0
+ASTS.US,D,20240919,000000,29.15,30.51,28.03,28.61,14703332,0
+ASTS.US,D,20240920,000000,28.45,28.84,25.67,26.5,18870242,0
+ASTS.US,D,20240923,000000,26.62,27.1009,25.91,26.61,7277604,0
+ASTS.US,D,20240924,000000,26.44,26.9,25.27,25.85,8429953,0
+ASTS.US,D,20240925,000000,25.8,25.92,24.36,24.39,10986134,0
+ASTS.US,D,20240926,000000,24.63,25.35,23.82,23.83,9862073,0
+ASTS.US,D,20240927,000000,23.15,25.56,21.68,25.32,24274113,0
+ASTS.US,D,20240930,000000,25.5,27.25,24.97,26.15,15972527,0
+ASTS.US,D,20241001,000000,25.9,25.95,23.42,24.105,12264174,0
+ASTS.US,D,20241002,000000,23.98,24.29,23.0101,23.84,8763042,0
+ASTS.US,D,20241003,000000,23.67,24.5,22.93,23.22,9619675,0
+ASTS.US,D,20241004,000000,23.81,26.39,23.6701,26.11,12410407,0
+ASTS.US,D,20241007,000000,25.94,26.32,24.74,24.91,9119691,0
+ASTS.US,D,20241008,000000,24.544,25.29,24.01,24.2,6489918,0
+ASTS.US,D,20241009,000000,24.17,24.2899,22.35,22.61,9425527,0
+ASTS.US,D,20241010,000000,22.35,23.25,21.9043,23.07,7198885,0
+ASTS.US,D,20241011,000000,23.07,24.34,22.92,24.18,7292918,0
+ASTS.US,D,20241014,000000,24.24,25.69,23.75,25.12,11297069,0
+ASTS.US,D,20241015,000000,24.44,24.98,23.81,24.25,7848263,0
+ASTS.US,D,20241016,000000,24.76,28.36,24.45,28.22,14434956,0
+ASTS.US,D,20241017,000000,27.84,28.98,26.7378,28.49,11169469,0
+ASTS.US,D,20241018,000000,28.79,29.338,27.07,28.14,7996349,0
+ASTS.US,D,20241021,000000,28.52,28.91,26.08,27.64,9805321,0
+ASTS.US,D,20241022,000000,27.29,29.614,26.95,27.89,10984868,0
+ASTS.US,D,20241023,000000,27.5,27.73,25.5,26.26,7575595,0
+ASTS.US,D,20241024,000000,27.54,30.55,24.9103,25.07,23926264,0
+ASTS.US,D,20241025,000000,25.125,27.386,24.64,25.62,14701879,0
+ASTS.US,D,20241028,000000,25.965,27.48,25.79,26.73,8941608,0
+ASTS.US,D,20241029,000000,26.74,27.26,26.01,26.98,5845208,0
+ASTS.US,D,20241030,000000,26.98,27.83,25.12,25.13,9268395,0
+ASTS.US,D,20241031,000000,24.94,25.33,23.52,23.81,6876117,0
+ASTS.US,D,20241101,000000,24.21,24.74,23.37,23.85,5993108,0
+ASTS.US,D,20241104,000000,23.57,24.3,23.27,23.94,6580875,0
+ASTS.US,D,20241105,000000,23.95,24.36,23.13,24.13,6504167,0
+ASTS.US,D,20241106,000000,23.89,24.3,22.35,22.52,10198316,0
+ASTS.US,D,20241107,000000,22.88,23.84,20.20005,21.455,21947990,0
+ASTS.US,D,20241108,000000,21.31,22.16,21.1,21.99,7363922,0
+ASTS.US,D,20241111,000000,22.55,24.88,22.3,24.76,11105760,0
+ASTS.US,D,20241112,000000,24.56,25.4,23.902,24.26,7179547,0
+ASTS.US,D,20241113,000000,26,31.22,25.7,27.89,26559489,0
+ASTS.US,D,20241114,000000,29,29.79,26.37,26.8,18254905,0
+ASTS.US,D,20241115,000000,23.18,24.28,21.512,24.23,17840002,0
+ASTS.US,D,20241118,000000,24.34,26.99,23.77,25.8,14527828,0
+ASTS.US,D,20241119,000000,25.13,26.27,24.105,26.14,7412484,0
+ASTS.US,D,20241120,000000,25.55,26.11,23.2233,23.585,9313034,0
+ASTS.US,D,20241121,000000,24.07,24.93,23.21,24.14,11425128,0
+ASTS.US,D,20241122,000000,24.03,24.72,23.37,24.1,6095368,0
+ASTS.US,D,20241125,000000,24.63,26.075,23.85,24.21,10795273,0
+ASTS.US,D,20241126,000000,23.892,24.4,22.91,23.39,8295087,0
+ASTS.US,D,20241127,000000,23.94,24.95,23.06,23.29,6971996,0
+ASTS.US,D,20241129,000000,23.535,24.525,23.36,23.81,4272793,0
+ASTS.US,D,20241202,000000,24.12,24.75,23.17,23.22,7411217,0
+ASTS.US,D,20241203,000000,23.23,24.04,22.65,22.91,5818596,0
+ASTS.US,D,20241204,000000,22.9,23.52,22.51,22.64,5424885,0
+ASTS.US,D,20241205,000000,22.66,23.18,21.62,22.51,7268551,0
+ASTS.US,D,20241206,000000,22.82,25.64,22.7,25.32,13138221,0
+ASTS.US,D,20241209,000000,27.74,29.4399,25.86,25.985,17469433,0
+ASTS.US,D,20241210,000000,25.58,26.6753,24.33,24.36,6768449,0
+ASTS.US,D,20241211,000000,24.59,24.79,23.45,23.56,5116117,0
+ASTS.US,D,20241212,000000,23.41,24.22,23.1,23.33,4123765,0
+ASTS.US,D,20241213,000000,23.06,23.74,22.85,23.48,4759791,0
+ASTS.US,D,20241216,000000,23.3,24.7,22.84,24.3,6719475,0
+ASTS.US,D,20241217,000000,24.3,25.68,24.0701,24.78,7007114,0
+ASTS.US,D,20241218,000000,24.69,25.85,22.77,23.36,8187931,0
+ASTS.US,D,20241219,000000,23.44,24.26,22.88,23,5767329,0
+ASTS.US,D,20241220,000000,22.5,23.5,22,22.88,9605420,0
+ASTS.US,D,20241223,000000,22.98,23.4,22.06,23.25,4746786,0
+ASTS.US,D,20241224,000000,23.29,23.79,23.02,23.49,2293361,0
+ASTS.US,D,20241226,000000,23.38,24.85,22.85,24.68,5012813,0
+ASTS.US,D,20241227,000000,24.61,25.06,22.82,22.92,6301008,0
+ASTS.US,D,20241230,000000,22.5,22.58,20.81,21.81,8947160,0
+ASTS.US,D,20241231,000000,22.02,22.16,20.87,21.1,5211023,0
+ASTS.US,D,20250102,000000,21.14,22.2373,20.9,21.64,4529919,0
+ASTS.US,D,20250103,000000,21.7,24.05,21.68,23.97,8631933,0
+ASTS.US,D,20250106,000000,24.77,25.18,23.98,24.14,7113838,0
+ASTS.US,D,20250107,000000,24.27,24.2729,22.81,23,4450072,0
+ASTS.US,D,20250108,000000,22.51,22.73,21.73,22.51,4722768,0
+ASTS.US,D,20250110,000000,21.73,22.43,21.345,22.37,4171020,0
+ASTS.US,D,20250113,000000,21.6,21.63,19.15,21.07,8898120,0
+ASTS.US,D,20250114,000000,21.47,21.9,20.3656,20.48,4837149,0
+ASTS.US,D,20250115,000000,21.2,22.04,20.9516,21.54,4510612,0
+ASTS.US,D,20250116,000000,21.52,21.94,20.98,21,3388334,0
+ASTS.US,D,20250117,000000,21.38,21.5413,20.73,20.78,5150745,0
+ASTS.US,D,20250121,000000,20.9,23.12,20.9,23.1,7813996,0
+ASTS.US,D,20250122,000000,23.22,23.74,22.42,22.49,8086029,0
+ASTS.US,D,20250123,000000,19.15,19.95,18.8008,19.8,35061251,0
+ASTS.US,D,20250124,000000,20.45,20.67,19.8,20.35,12051056,0
+ASTS.US,D,20250127,000000,19.77,20.64,18.9301,19.16,9705591,0
+ASTS.US,D,20250128,000000,19.65,20.3095,18.7302,20.14,7815337,0
+ASTS.US,D,20250129,000000,19.54,19.55,17.5,17.72,19271034,0
+ASTS.US,D,20250130,000000,18.52,18.96,18.2,18.21,8845625,0
+ASTS.US,D,20250131,000000,19.24,22.19,18.92,20.24,26562759,0
+ASTS.US,D,20250203,000000,18.89,21.93,18.86,21.47,11870040,0
+ASTS.US,D,20250204,000000,21.95,23.8287,21.9,23.09,12347292,0
+ASTS.US,D,20250205,000000,23.2,24.75,23.19,24.71,10872503,0
+ASTS.US,D,20250206,000000,25.445,27.61,25.3,27.12,19743995,0
+ASTS.US,D,20250207,000000,27.76,28.7568,25.86,26.51,14605171,0
+ASTS.US,D,20250210,000000,27.3948,32.97,27.3948,31.14,33859224,0
+ASTS.US,D,20250211,000000,30.595,30.8,28.35,28.4,13410638,0
+ASTS.US,D,20250212,000000,28.47,29.14,27.3,27.61,10916759,0
+ASTS.US,D,20250213,000000,27.7,30.77,27.05,30.05,13314124,0
+ASTS.US,D,20250214,000000,30.18,32.47,29.37,32.1,14025231,0
+ASTS.US,D,20250218,000000,32.895,33.55,30.67,30.9,12717196,0
+ASTS.US,D,20250219,000000,31.06,33.18,30.72,31.17,12147135,0
+ASTS.US,D,20250220,000000,30.915,32.11,28.87,31.63,10794667,0
+ASTS.US,D,20250221,000000,31.505,31.84,28.59,28.64,9849651,0
+ASTS.US,D,20250224,000000,28.39,29.14,26.1,28.57,14652438,0
+ASTS.US,D,20250225,000000,27.7,28.17,25.7222,26.17,13082689,0
+ASTS.US,D,20250226,000000,28.565,30.99,27,27.24,16788943,0
+ASTS.US,D,20250227,000000,28.06,29.1518,25.93,26.08,12100845,0
+ASTS.US,D,20250228,000000,25.47,27.5599,25.01,27.11,9551390,0
+ASTS.US,D,20250303,000000,29.08,29.1,24.89,25.62,15087992,0
+ASTS.US,D,20250304,000000,24.52,30.7,24.48,28.61,24470523,0
+ASTS.US,D,20250305,000000,30.12,34.1,28.95,33.8,27623780,0
+ASTS.US,D,20250306,000000,32.64,35.49,30.82,32.18,21833343,0
+ASTS.US,D,20250307,000000,31.4,34.06,29.55,33.4,17171420,0
+ASTS.US,D,20250310,000000,32.11,32.7999,28.34,29.14,15380134,0
+ASTS.US,D,20250311,000000,28.96,29.93,27.3,28.66,11095581,0
+ASTS.US,D,20250312,000000,29.99,30.8,27.02,27.56,11715610,0
+ASTS.US,D,20250313,000000,27.5218,27.8399,25.86,26.12,8497122,0
+ASTS.US,D,20250314,000000,26.55,28.2496,25.7,28.15,8404305,0
+ASTS.US,D,20250317,000000,27.74,28.72,27.16,28.02,7564361,0
+ASTS.US,D,20250318,000000,27.76,27.78,26.2,26.25,7054960,0
+ASTS.US,D,20250319,000000,26.445,26.51,24.62,25.65,11484905,0
+ASTS.US,D,20250320,000000,25.56,25.7836,24.092,24.69,6738711,0
+ASTS.US,D,20250321,000000,24.22,25.99,24.03,25.71,6794263,0
+ASTS.US,D,20250324,000000,26.62,29.45,26.5,29.3,10852553,0
+ASTS.US,D,20250325,000000,28.92,29.59,28.3902,28.55,5202582,0
+ASTS.US,D,20250326,000000,28.58,29.2,27.27,27.29,5775269,0
+ASTS.US,D,20250327,000000,27,27.51,25.76,25.8,5662124,0
+ASTS.US,D,20250328,000000,25.67,25.8,23.46,24.06,9865500,0
+ASTS.US,D,20250331,000000,22.83,23.4,22.22,22.74,8758349,0
+ASTS.US,D,20250401,000000,22.77,22.908,21.63,21.85,8856206,0
+ASTS.US,D,20250402,000000,21.37,23.2199,21.31,22.41,9222880,0
+ASTS.US,D,20250403,000000,20.08,22.32,20.01,21.58,10501913,0
+ASTS.US,D,20250404,000000,20.6,21.1524,18.5,20.07,13320592,0
+ASTS.US,D,20250407,000000,18.5,22.86,18.22,21.33,13431026,0
+ASTS.US,D,20250408,000000,22.765,22.8,19.745,20.3,10048743,0
+ASTS.US,D,20250409,000000,20.24,24.89,19.67,24.14,18023932,0
+ASTS.US,D,20250410,000000,24.01,24.49,22.44,23.14,10024763,0
+ASTS.US,D,20250411,000000,23.05,23.47,22.04,23.28,6172747,0
+ASTS.US,D,20250414,000000,24.19,24.6,22.51,22.91,4688179,0
+ASTS.US,D,20250415,000000,22.9,23.4099,22.15,22.92,7190891,0
+ASTS.US,D,20250416,000000,22.675,22.98,21.75,22.39,4526122,0
+ASTS.US,D,20250417,000000,22.73,23.9894,22.28,23.39,6153373,0
+ASTS.US,D,20250421,000000,22.71,22.98,20.26,20.765,8348274,0
+ASTS.US,D,20250422,000000,21.175,21.97,20.68,21.3,5281287,0
+ASTS.US,D,20250423,000000,22.695,23.932,22.3,22.42,7991702,0
+ASTS.US,D,20250424,000000,23,24.78,22.89,24.07,9907981,0
+ASTS.US,D,20250425,000000,23.84,23.97,22.57,23.76,7878736,0
+ASTS.US,D,20250428,000000,24.1,25.198,23.17,24.25,6509702,0
+ASTS.US,D,20250429,000000,24.21,24.44,23.79,23.9,3713472,0
+ASTS.US,D,20250430,000000,22.85,23.23,22.065,23.21,5430522,0
+ASTS.US,D,20250501,000000,23.81,23.85,22.83,23.02,4439614,0
+ASTS.US,D,20250502,000000,24.345,27.57,24.33,26.42,19988987,0
+ASTS.US,D,20250505,000000,25.915,26.3597,24.6,24.75,10944493,0
+ASTS.US,D,20250506,000000,24.205,25.3371,23.7673,25.08,6889477,0
+ASTS.US,D,20250507,000000,25.385,25.98,24.96,25.32,6155904,0
+ASTS.US,D,20250508,000000,25.895,25.94,24.9,25.25,6894118,0
+ASTS.US,D,20250509,000000,25.51,25.91,24.96,25.76,7707288,0
+ASTS.US,D,20250512,000000,27.17,27.45,26.13,27.16,14764346,0
+ASTS.US,D,20250513,000000,25.895,29.05,25.71,26.55,19634771,0
+ASTS.US,D,20250514,000000,26.99,28.45,26.03,26.25,14028844,0
+ASTS.US,D,20250515,000000,26.14,27.32,25.56,26.24,11660696,0
+ASTS.US,D,20250516,000000,27,27.97,25.74,26.66,15837262,0
+ASTS.US,D,20250519,000000,25.675,25.86,24.0701,24.61,17496683,0
+ASTS.US,D,20250520,000000,24.64,26.05,24.17,25.03,13747043,0
+ASTS.US,D,20250521,000000,24.8,25.236,23.56,23.83,10886512,0
+ASTS.US,D,20250522,000000,24.07,24.84,23.7,24.41,8339812,0
+ASTS.US,D,20250523,000000,24.15,24.53,23.65,24.095,6939240,0
+ASTS.US,D,20250527,000000,24.73,25.6708,24.5,24.84,11517123,0
+ASTS.US,D,20250528,000000,25.01,25.18,24.34,24.78,7740738,0
+ASTS.US,D,20250529,000000,25.11,25.44,23.52,23.57,9758337,0
+ASTS.US,D,20250530,000000,23.39,23.4,22.47,23.07,9399248,0
+ASTS.US,D,20250602,000000,22.975,24.17,22.7202,24.15,7858891,0
+ASTS.US,D,20250603,000000,24.33,25.565,23.8,25.18,10494301,0
+ASTS.US,D,20250604,000000,25.795,29.0899,25.4001,28.69,32676875,0
+ASTS.US,D,20250605,000000,28.05,31.24,27.7202,30.85,29927253,0
+ASTS.US,D,20250606,000000,31.01,31.27,29.78,31.19,14295517,0
+ASTS.US,D,20250609,000000,32.28,36.66,32.25,34.82,34436358,0
+ASTS.US,D,20250610,000000,35.18,36.3,34.21,35.71,21288660,0
+ASTS.US,D,20250611,000000,35.72,36.98,35.33,36.47,12905860,0
+ASTS.US,D,20250612,000000,35.955,37.7399,35.815,36.92,9926925,0
+ASTS.US,D,20250613,000000,36.24,41.1317,36.2,38.37,22908902,0
+ASTS.US,D,20250616,000000,39.26,42.93,38.76,41.91,17820811,0
+ASTS.US,D,20250617,000000,40.71,41.6,38.82,40.1,12867282,0
+ASTS.US,D,20250618,000000,41.31,44.71,40.89,44.35,21257490,0
+ASTS.US,D,20250620,000000,45.65,48.94,45.15,45.94,23527864,0
+ASTS.US,D,20250623,000000,43.745,50.41,43.02,50.2,21470894,0
+ASTS.US,D,20250624,000000,50.43,54.0499,49.22,53.22,20033596,0
+ASTS.US,D,20250625,000000,50.5,52.849,48.7603,49.97,23977640,0
+ASTS.US,D,20250626,000000,50.87,53.38,49.68,50.62,14220041,0
+ASTS.US,D,20250627,000000,51.81,53.35,49.25,49.36,31720808,0
+ASTS.US,D,20250630,000000,50.2,50.38,46.2,46.73,13635284,0
+ASTS.US,D,20250701,000000,46.5,46.67,44.3636,45.11,8324749,0
+ASTS.US,D,20250702,000000,45.17,46.07,43.86,45.71,8698035,0
+ASTS.US,D,20250703,000000,47.4,48.32,45.28,45.6,6101742,0
+ASTS.US,D,20250707,000000,46.15,46.9299,44.03,45.69,8221661,0
+ASTS.US,D,20250708,000000,46.06,47.34,44.7306,45.46,8476321,0
+ASTS.US,D,20250709,000000,45.535,45.63,42.44,42.5,10495020,0
+ASTS.US,D,20250710,000000,43.28,45.35,42.7606,43.97,8656280,0
+ASTS.US,D,20250711,000000,43.48,47.72,43.31,45.58,13402112,0
+ASTS.US,D,20250714,000000,45.335,48.69,44.35,47.86,12149417,0
+ASTS.US,D,20250715,000000,48.29,51.44,47.2,51.12,13926981,0
+ASTS.US,D,20250716,000000,51.68,52.688,49.53,52.63,10434625,0
+ASTS.US,D,20250717,000000,52.71,58.03,52.6,57.45,15791618,0
+ASTS.US,D,20250718,000000,56.065,58.08,55.21,57.98,7966434,0
+ASTS.US,D,20250721,000000,59.74,60.95,56.36,56.67,12415672,0
+ASTS.US,D,20250722,000000,55.68,57.56,51.2104,57.09,13718480,0
+ASTS.US,D,20250723,000000,58.14,60.28,56.21,58.92,9828313,0
+ASTS.US,D,20250724,000000,58.92,60.5399,57.78,60.06,9373505,0
+ASTS.US,D,20250725,000000,56.25,56.8,53.0302,54.335,25294540,0
+ASTS.US,D,20250728,000000,55.04,55.5714,53.5,54.22,8080346,0
+ASTS.US,D,20250729,000000,53.92,54.04,51.3,53.09,8490940,0
+ASTS.US,D,20250730,000000,53.6,55.78,53.2317,54.29,7964489,0
+ASTS.US,D,20250731,000000,54.49,55.47,52.93,53.17,6626180,0
+ASTS.US,D,20250801,000000,50.9,54.58,49.72,52.46,9130733,0
+ASTS.US,D,20250804,000000,51.23,52.7499,49.91,51.38,9022111,0
+ASTS.US,D,20250805,000000,51.705,52.8,49.93,52.57,6287597,0
+ASTS.US,D,20250806,000000,54.14,54.96,51.4001,51.79,6366458,0
+ASTS.US,D,20250807,000000,52.03,52.12,47.1737,47.71,11892555,0
+ASTS.US,D,20250808,000000,48,48.88,46.3,46.63,7173173,0
+ASTS.US,D,20250811,000000,46.25,47.81,45.46,45.92,9531517,0
+ASTS.US,D,20250812,000000,51.235,55.5,49.5,49.76,21569053,0
+ASTS.US,D,20250813,000000,50.495,50.65,47.12,50.05,9534595,0
+ASTS.US,D,20250814,000000,50.32,51.95,47.5,48.5,11624405,0
+ASTS.US,D,20250815,000000,48.92,48.98,47.53,48.08,4503064,0
+ASTS.US,D,20250818,000000,48.24,50.5,47.4,48.16,9732799,0
+ASTS.US,D,20250819,000000,47.735,48.399,44.88,44.95,8959952,0
+ASTS.US,D,20250820,000000,44.25,45.25,42,45.08,7116713,0
+ASTS.US,D,20250821,000000,44.33,45.165,43.61,44.98,3531125,0
+ASTS.US,D,20250822,000000,44.93,47.47,44.19,47.07,6555596,0
+ASTS.US,D,20250825,000000,47.84,51.32,47.18,50.01,10504475,0
+ASTS.US,D,20250826,000000,51.125,53.2,50.13,50.43,8474699,0
+ASTS.US,D,20250827,000000,50.5,50.66,48.19,48.25,6266763,0
+ASTS.US,D,20250828,000000,48.57,49.39,47.1413,48.95,4547088,0
+ASTS.US,D,20250829,000000,48.575,49.06,46.76,48.94,5184326,0
+ASTS.US,D,20250902,000000,48.17,50.44,47.1015,48.76,6716201,0
+ASTS.US,D,20250903,000000,49.07,49.3999,45.19,45.22,6279304,0
+ASTS.US,D,20250904,000000,45.4,45.72,41.05,41.86,14376242,0
+ASTS.US,D,20250905,000000,42.57,43.12,41.65,42.41,7066799,0
+ASTS.US,D,20250908,000000,36.912,40.94,36.5,40.77,20363966,0
+ASTS.US,D,20250909,000000,39.59,39.67,36.08,36.91,22533593,0
+ASTS.US,D,20250910,000000,38.1,38.1,36.94,37.58,9110316,0
+ASTS.US,D,20250911,000000,37.71,39.05,37.18,38.37,7983457,0
+ASTS.US,D,20250912,000000,38.59,39.21,37.73,38.72,7606551,0
+ASTS.US,D,20250915,000000,40.27,41.51,39.85,40.97,10141313,0
+ASTS.US,D,20250916,000000,41,41.6056,39.88,40.43,8576128,0
+ASTS.US,D,20250917,000000,40.28,41.97,39.5,41.19,8383501,0
+ASTS.US,D,20250918,000000,41.93,42.1699,40.15,41.44,9240215,0
+ASTS.US,D,20250919,000000,41.98,46.08,41.87,45.1,20744963,0
+ASTS.US,D,20250922,000000,46.765,48.93,45.22,48.85,13639028,0
+ASTS.US,D,20250923,000000,48.895,56.39,48.61,54.8,25744695,0
+ASTS.US,D,20250924,000000,54.98,56.73,53.111,54.5,11419146,0
+ASTS.US,D,20250925,000000,51.65,51.9799,48.02,49.39,11994285,0
+ASTS.US,D,20250926,000000,50.21,51.48,48.11,49.09,8196313,0
+ASTS.US,D,20250929,000000,49.96,52.38,47.82,48.84,9966819,0
+ASTS.US,D,20250930,000000,48.57,49.72,47.5,49.08,7575630,0
+ASTS.US,D,20251001,000000,53.51,57.195,50.82,56.94,20062033,0
+ASTS.US,D,20251002,000000,58.53,66.83,57.41,66.16,30170759,0
+ASTS.US,D,20251003,000000,65.66,68.8,64.1,67.76,16702103,0
+ASTS.US,D,20251006,000000,69.165,74.77,68.7,72.9,16422990,0
+ASTS.US,D,20251007,000000,67.41,76,67.28,74.75,18223694,0
+ASTS.US,D,20251008,000000,84.81,91.4137,79.82,81.2,43321712,0
+ASTS.US,D,20251009,000000,80.705,88.6786,80.61,86.79,19481143,0
+ASTS.US,D,20251010,000000,89.8,90.65,81.93,82.03,19061563,0
+ASTS.US,D,20251013,000000,86.65,92.07,83,90.5,13193728,0
+ASTS.US,D,20251014,000000,88.695,99.13,85.3,94.5,17398227,0
+ASTS.US,D,20251015,000000,98.79,99.82,93.14,95.69,14439817,0
+ASTS.US,D,20251016,000000,95,102.79,88.93,89.5,17129859,0
+ASTS.US,D,20251017,000000,83.37,87.5,80.85,83.49,14344685,0
+ASTS.US,D,20251020,000000,86.425,89.64,81.7,82.81,9307547,0
+ASTS.US,D,20251021,000000,81.5,82.4676,76.33,78.61,9343784,0
+ASTS.US,D,20251022,000000,72.05,72.7,66.671,71.35,27581535,0
+ASTS.US,D,20251023,000000,71.875,74.26,70.805,71.72,13561248,0
+ASTS.US,D,20251024,000000,74,74.26,72.32,73.7,9278012,0
+ASTS.US,D,20251027,000000,76,79.85,74.5,79.45,11419352,0
+ASTS.US,D,20251028,000000,80.59,81.29,76.45,77.77,9350941,0
+ASTS.US,D,20251029,000000,83.31,84,77.0118,80.06,14772472,0
+ASTS.US,D,20251030,000000,78.23,80.48,74.5,76.68,9093239,0
+ASTS.US,D,20251031,000000,77.85,80.93,77.63,80.25,7889660,0
+ASTS.US,D,20251103,000000,80.36,80.36,71,71.145,11835914,0
+ASTS.US,D,20251104,000000,67.81,71.95,67.1,70.05,8470706,0
+ASTS.US,D,20251105,000000,69.77,71.805,68.07,70.38,5786205,0
+ASTS.US,D,20251106,000000,68.815,70.2,65.04,65.28,7899934,0
+ASTS.US,D,20251107,000000,64.205,69.99,61.89,69.19,9078566,0
+ASTS.US,D,20251110,000000,71.31,72.36,67,68.7,9248785,0
+ASTS.US,D,20251111,000000,67.87,71.5,66.86,67.89,12464898,0
+ASTS.US,D,20251112,000000,68.195,70.675,64.4,64.49,9075090,0
+ASTS.US,D,20251113,000000,64.045,65.3,59.8703,61.44,9721656,0
+ASTS.US,D,20251114,000000,58.66,64.8399,57.92,61.4,10028307,0
+ASTS.US,D,20251117,000000,60.56,61.98,56.16,56.6,9462473,0
+ASTS.US,D,20251118,000000,55.91,59.3999,54.67,58.22,9242644,0
+ASTS.US,D,20251119,000000,58.91,61.75,57.48,58.01,11245946,0
+ASTS.US,D,20251120,000000,61.38,61.6,50.3,50.7,13503898,0
+ASTS.US,D,20251121,000000,53.005,53.71,49.31,51.37,13380405,0
+ASTS.US,D,20251124,000000,53,55.488,51.5,55,10180065,0
+ASTS.US,D,20251125,000000,55.235,56,52.32,55.51,10159481,0
+ASTS.US,D,20251126,000000,56.405,57.48,55.51,55.52,5989775,0
+ASTS.US,D,20251128,000000,56.67,57.8099,55.8,56.2,4225695,0
+ASTS.US,D,20251201,000000,54.35,54.39,52.2,52.61,6791027,0
+ASTS.US,D,20251202,000000,53.215,57.86,53.08,56.89,8894222,0
+ASTS.US,D,20251203,000000,57.58,61.8799,56.15,61.44,12026552,0
+ASTS.US,D,20251204,000000,62.22,73.85,61.55,72.65,24714900,0
+ASTS.US,D,20251205,000000,71.4,75.14,70.6,73.92,13620153,0
+ASTS.US,D,20251208,000000,74.99,76.79,70.7513,74,11465009,0
+ASTS.US,D,20251209,000000,73.28,74.75,69.82,72.84,11159002,0
+ASTS.US,D,20251210,000000,72.75,80.29,70.9,79.05,14564267,0
+ASTS.US,D,20251211,000000,78.325,85.45,76.7433,84.75,14746401,0
+ASTS.US,D,20251212,000000,83.02,84.61,74.51,76.7,19675443,0
+ASTS.US,D,20251215,000000,77.24,77.69,67.525,67.81,16392582,0
+ASTS.US,D,20251216,000000,65.605,68.88,65.25,68.37,10994161,0
+ASTS.US,D,20251217,000000,70.02,70.39,61.4,61.86,12569058,0
+ASTS.US,D,20251218,000000,65.2,67.68,64.01,65.93,12951447,0
+ASTS.US,D,20251219,000000,67.725,76.4422,67.32,75.84,20293432,0
+ASTS.US,D,20251222,000000,79.66,87.03,77.92,86.48,18741390,0
+ASTS.US,D,20251223,000000,82.23,87.75,81.98,85.67,18077385,0
+ASTS.US,D,20251224,000000,89.95,92.95,77.65,78.05,26238161,0
+ASTS.US,D,20251226,000000,77,77.4,71.03,71.95,19573173,0
+ASTS.US,D,20251229,000000,70.64,74.89,69.69,71.47,14202035,0
+ASTS.US,D,20251230,000000,72.36,78.35,72.04,74.68,17385295,0
+ASTS.US,D,20251231,000000,75.005,75.5,71.61,72.63,10438024,0
+ASTS.US,D,20260102,000000,74.34,83.76,69.25,83.47,19106738,0
+ASTS.US,D,20260105,000000,82.03,92.45,80.88,90.92,20610014,0
+ASTS.US,D,20260106,000000,90.9,97.94,90.19,97.49,18215472,0
+ASTS.US,D,20260107,000000,91.05,95.3399,83.91,85.73,24433802,0
+ASTS.US,D,20260108,000000,88.625,93.99,86.8501,90.56,14773593,0
+ASTS.US,D,20260109,000000,90.3,101.675,90.15,97.67,24430345,0
+ASTS.US,D,20260112,000000,95.44,101.29,93.51,98.39,13268949,0
+ASTS.US,D,20260113,000000,96.74,98.28,91.63,92.72,11662554,0
+ASTS.US,D,20260114,000000,91.335,95.45,88.75,95.22,11702605,0
+ASTS.US,D,20260115,000000,94.61,104.8,92.05,101.25,17604547,0
+ASTS.US,D,20260116,000000,107.26,120.8,106.3,115.77,33680239,0
+ASTS.US,D,20260120,000000,113.1,119.89,111.03,112.44,18437737,0
+ASTS.US,D,20260121,000000,116.6,120.93,96.93,103.5,25915520,0
+ASTS.US,D,20260122,000000,109.68,120.09,105.8,116.37,19503080,0
+ASTS.US,D,20260123,000000,115.53,119,111.25,113.57,11544699,0
+ASTS.US,D,20260126,000000,112.55,113,103.75,104.78,11810391,0
+ASTS.US,D,20260127,000000,106.28,112.23,103.27,111.34,10650727,0
+ASTS.US,D,20260128,000000,113.525,124.32,111.6,121.23,18458209,0
+ASTS.US,D,20260129,000000,122.395,123.5965,113.35,122.09,13282205,0
+ASTS.US,D,20260130,000000,120.74,129.89,108.67,111.21,19691768,0
+ASTS.US,D,20260202,000000,109.89,110.67,104.06,104.55,12921827,0
+ASTS.US,D,20260203,000000,108,116.68,105.7,115.76,15625108,0
+ASTS.US,D,20260204,000000,114.36,114.64,97.6,103.5,20039857,0
+ASTS.US,D,20260205,000000,98.6,101.25,92.2,93.27,16389270,0
+ASTS.US,D,20260206,000000,97.75,105.2,91.35,101.79,15910045,0
+ASTS.US,D,20260209,000000,100.505,108.34,98.73,102.12,11587299,0
+ASTS.US,D,20260210,000000,100,101.37,95.7,96.27,10353701,0
+ASTS.US,D,20260211,000000,100.76,102.85,93.2,96.92,13701649,0
+ASTS.US,D,20260212,000000,87.9,88,79.89,82.22,30244188,0
+ASTS.US,D,20260213,000000,82.14,85,80.1,82.51,12963285,0
+ASTS.US,D,20260217,000000,80.87,84.82,78.8,83.03,9366187,0
+ASTS.US,D,20260218,000000,83.03,87.24,82.1,84.48,10315738,0
diff --git a/daily/us/nasdaq stocks/1/atgl.us.txt b/daily/us/nasdaq stocks/1/atgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59d5092b4dddce025fed56ad8af0ca7f3551f48e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atgl.us.txt	
@@ -0,0 +1,551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATGL.US,D,20231031,000000,4,7.27,3.8487,4.4,4642000,0
+ATGL.US,D,20231101,000000,3.81,5.1798,3.73,4.2423,917371,0
+ATGL.US,D,20231102,000000,4.34,5.48,4.34,5,410777,0
+ATGL.US,D,20231103,000000,5.04,7.6369,5.04,5.89,1714834,0
+ATGL.US,D,20231106,000000,5.89,7.5,5.86,7,656592,0
+ATGL.US,D,20231107,000000,6.74,6.985,6.3,6.73,291527,0
+ATGL.US,D,20231108,000000,6.68,7.49,6.65,6.9,335956,0
+ATGL.US,D,20231109,000000,6.75,7.0557,5.6001,5.87,470821,0
+ATGL.US,D,20231110,000000,5.8,6.7,5.8,6.52,162870,0
+ATGL.US,D,20231113,000000,6.46,8.33,6.46,8.05,300419,0
+ATGL.US,D,20231114,000000,8.38,9.8,8.11,9.39,270736,0
+ATGL.US,D,20231115,000000,9.53,13.1,9.11,12.63,483591,0
+ATGL.US,D,20231116,000000,12.99,31.57,12.83,29.83,2722739,0
+ATGL.US,D,20231117,000000,22.67,26.05,21.27,24.74,842019,0
+ATGL.US,D,20231120,000000,24.7,31.39,23.65,28.19,612650,0
+ATGL.US,D,20231121,000000,28.06,30.75,15.15,20.49,528105,0
+ATGL.US,D,20231122,000000,20.49,20.49,13.3608,13.8,234512,0
+ATGL.US,D,20231124,000000,13.01,15.125,12,13.6606,127410,0
+ATGL.US,D,20231127,000000,14.35,16.2664,12.5309,15.4,142212,0
+ATGL.US,D,20231128,000000,16.26,19.4899,15.75,15.94,283082,0
+ATGL.US,D,20231129,000000,17.03,18.5,16.2,17.47,77577,0
+ATGL.US,D,20231130,000000,18.4,18.4,15.77,15.84,88644,0
+ATGL.US,D,20231201,000000,15.55,16.98,14.09,14.2,27333,0
+ATGL.US,D,20231204,000000,15.66,17.8,14.2,15.84,54938,0
+ATGL.US,D,20231205,000000,16.47,16.7248,13.6,15.03,52404,0
+ATGL.US,D,20231206,000000,15.15,16.33,14.75,15.08,27513,0
+ATGL.US,D,20231207,000000,15.8959,15.8959,14.22,15.13,22729,0
+ATGL.US,D,20231208,000000,14.76,15.2,13.55,14.3,18056,0
+ATGL.US,D,20231211,000000,14.55,14.85,13.91,14.23,13114,0
+ATGL.US,D,20231212,000000,13.53,13.8551,12.65,12.86,17820,0
+ATGL.US,D,20231213,000000,12.43,12.6,11,11.97,34857,0
+ATGL.US,D,20231214,000000,11.72,11.78,10.3201,10.89,34830,0
+ATGL.US,D,20231215,000000,10.63,11,10.015,10.54,32724,0
+ATGL.US,D,20231218,000000,10.04,10.14,8.32,9.5,65778,0
+ATGL.US,D,20231219,000000,9.02,10.9399,9.02,10.16,58605,0
+ATGL.US,D,20231220,000000,12.2,12.48,10.6,10.63,63946,0
+ATGL.US,D,20231221,000000,11.68,13,11.0101,12.24,84176,0
+ATGL.US,D,20231222,000000,12.03,15.3446,11.905,13.6,71695,0
+ATGL.US,D,20231226,000000,17.5,19.8,15.12,15.31,182132,0
+ATGL.US,D,20231227,000000,16.52,17,14.16,14.55,88733,0
+ATGL.US,D,20231228,000000,14.15,14.57,12.3,12.3,31630,0
+ATGL.US,D,20231229,000000,12.33,13.88,12.01,12.7,28360,0
+ATGL.US,D,20240102,000000,13,13.43,11.5,11.85,56553,0
+ATGL.US,D,20240103,000000,12.74,12.97,10.56,11.15,53886,0
+ATGL.US,D,20240104,000000,10.73,11.7399,10.2,10.9,31534,0
+ATGL.US,D,20240105,000000,10.2433,15.84,10.2433,13.37,193877,0
+ATGL.US,D,20240108,000000,13.21,15,12.69,14.58,35553,0
+ATGL.US,D,20240109,000000,14.73,15.5,13.29,13.58,33831,0
+ATGL.US,D,20240110,000000,13.3,13.9999,12.4001,12.97,28265,0
+ATGL.US,D,20240111,000000,12.51,13.7798,12.5,12.83,8169,0
+ATGL.US,D,20240112,000000,12.83,13.7,12.83,12.98,6112,0
+ATGL.US,D,20240116,000000,12.71,14.09,11.5079,11.91,39176,0
+ATGL.US,D,20240117,000000,11.48,14.68,11.48,13.64,86608,0
+ATGL.US,D,20240118,000000,13.32,14.82,12.9,14.82,12311,0
+ATGL.US,D,20240119,000000,14.82,14.82,13.7001,13.87,11535,0
+ATGL.US,D,20240122,000000,14.83,14.83,14.23,14.23,6518,0
+ATGL.US,D,20240123,000000,14.2,16.5,14.2,14.25,46016,0
+ATGL.US,D,20240124,000000,14.23,14.8,12.6,12.64,16722,0
+ATGL.US,D,20240125,000000,12.74,15.4,12.74,13.2,7562,0
+ATGL.US,D,20240126,000000,13.74,14,12.6,12.94,12303,0
+ATGL.US,D,20240129,000000,13.2,13.75,12.9,12.9,14321,0
+ATGL.US,D,20240130,000000,12.43,13.66,12.355,12.5999,10618,0
+ATGL.US,D,20240131,000000,12.18,13.1099,11.58,12.1094,11391,0
+ATGL.US,D,20240201,000000,12.78,13,11.76,12.97,22153,0
+ATGL.US,D,20240202,000000,12.97,12.97,11.76,12.72,13351,0
+ATGL.US,D,20240205,000000,11.97,12.4,11.92,12.11,5974,0
+ATGL.US,D,20240206,000000,12.5,12.72,11.9,11.96,9543,0
+ATGL.US,D,20240207,000000,12.38,12.45,11.62,11.71,7165,0
+ATGL.US,D,20240208,000000,11.87,13,11.61,11.88,7142,0
+ATGL.US,D,20240209,000000,12.31,12.31,10.3,10.8,20109,0
+ATGL.US,D,20240212,000000,10.53,11.5,10.33,11.015,23141,0
+ATGL.US,D,20240213,000000,10.31,11,9.41,10.39,20022,0
+ATGL.US,D,20240214,000000,10.67,10.9999,10.05,10.56,4013,0
+ATGL.US,D,20240215,000000,10.515,10.6466,9.6,9.88,52701,0
+ATGL.US,D,20240216,000000,10.54,10.5999,8.121,9.32,17238,0
+ATGL.US,D,20240220,000000,9.01,9.92,8.26,8.45,10650,0
+ATGL.US,D,20240221,000000,8.23,8.525,5.57,5.71,75219,0
+ATGL.US,D,20240222,000000,6.2,6.88,6.02,6.05,14701,0
+ATGL.US,D,20240223,000000,6.43,6.4899,6,6.24,19831,0
+ATGL.US,D,20240226,000000,6.1,6.37,5.6,5.645,27535,0
+ATGL.US,D,20240227,000000,5.92,5.96,5.08,5.57,9025,0
+ATGL.US,D,20240228,000000,5.4,5.54,5.12,5.12,11290,0
+ATGL.US,D,20240229,000000,5.05,5.11,4.6001,4.6801,14273,0
+ATGL.US,D,20240301,000000,5.19,5.3795,4.3,4.51,28292,0
+ATGL.US,D,20240304,000000,4.95,4.95,4.42,4.47,10053,0
+ATGL.US,D,20240305,000000,4.39,4.6,4.12,4.12,8710,0
+ATGL.US,D,20240306,000000,4.01,4.41,4.01,4.33,9798,0
+ATGL.US,D,20240307,000000,4.22,4.4185,4.11,4.2,11019,0
+ATGL.US,D,20240308,000000,4.1999,4.1999,4.03,4.1,5877,0
+ATGL.US,D,20240311,000000,4.2215,4.224,3.9,3.9,13636,0
+ATGL.US,D,20240312,000000,4.04,4.44,3.805,4.2,17169,0
+ATGL.US,D,20240313,000000,4.31,4.6,4.0301,4.15,19263,0
+ATGL.US,D,20240314,000000,4.29,4.2951,3.9,4,12731,0
+ATGL.US,D,20240315,000000,4.03,4.25,3.6751,3.8101,5919,0
+ATGL.US,D,20240318,000000,3.8001,3.895,3.59,3.59,6585,0
+ATGL.US,D,20240319,000000,3.59,3.7359,3.33,3.7359,9306,0
+ATGL.US,D,20240320,000000,3.39,3.8,3.38,3.67,12244,0
+ATGL.US,D,20240321,000000,3.7,3.76,3.48,3.51,15746,0
+ATGL.US,D,20240322,000000,3.47,3.7499,3.36,3.39,8829,0
+ATGL.US,D,20240325,000000,3.47,3.69,3.04,3.31,14661,0
+ATGL.US,D,20240326,000000,3,3.33,3,3.15,8785,0
+ATGL.US,D,20240327,000000,3.3,3.3,2.89,2.89,7608,0
+ATGL.US,D,20240328,000000,2.9,3.4027,2.67,2.99,20144,0
+ATGL.US,D,20240401,000000,3.39,3.47,2.8,2.86,17685,0
+ATGL.US,D,20240402,000000,3.04,3.3671,2.9266,3.0756,16888,0
+ATGL.US,D,20240403,000000,3.13,3.2,2.91,3.01,10382,0
+ATGL.US,D,20240404,000000,2.89,2.99,2.86,2.89,6158,0
+ATGL.US,D,20240405,000000,3.105,3.2175,2.86,2.86,11629,0
+ATGL.US,D,20240408,000000,2.72,2.8206,2.7,2.7,7860,0
+ATGL.US,D,20240409,000000,2.72,2.84,2.385,2.71,13357,0
+ATGL.US,D,20240410,000000,2.75,2.75,2.53,2.53,4186,0
+ATGL.US,D,20240411,000000,2.5647,2.5735,2.26,2.26,5827,0
+ATGL.US,D,20240412,000000,2.41,2.53,2.3401,2.36,13851,0
+ATGL.US,D,20240415,000000,2.46,2.484,2.05,2.33,6091,0
+ATGL.US,D,20240416,000000,2.2,2.47,2.02,2.38,18365,0
+ATGL.US,D,20240417,000000,2.23,2.38,2.0475,2.23,6157,0
+ATGL.US,D,20240418,000000,2.205,2.3,2.16,2.16,2801,0
+ATGL.US,D,20240419,000000,2.15,2.15,1.7,1.9555,5396,0
+ATGL.US,D,20240422,000000,1.96,3.44,1.96,2.86,185083,0
+ATGL.US,D,20240423,000000,3.3,4.09,2.56,2.68,300643,0
+ATGL.US,D,20240424,000000,2.77,2.81,2.1993,2.6,24112,0
+ATGL.US,D,20240425,000000,2.41,2.8,2.3906,2.8,9235,0
+ATGL.US,D,20240426,000000,2.63,3,2.63,2.82,11057,0
+ATGL.US,D,20240429,000000,2.7307,3.79,2.42,3.06,94097,0
+ATGL.US,D,20240430,000000,3.1299,3.454,2.62,3.14,25107,0
+ATGL.US,D,20240501,000000,3.29,3.29,3,3,22033,0
+ATGL.US,D,20240502,000000,3.16,3.19,2.8401,3.16,3087,0
+ATGL.US,D,20240503,000000,3.24,3.46,2.9801,3.26,13100,0
+ATGL.US,D,20240506,000000,3.33,3.5,3.2,3.45,11138,0
+ATGL.US,D,20240507,000000,3.52,5.7171,3.35,4.19,474281,0
+ATGL.US,D,20240508,000000,3.87,4.35,3.77,4.13,42422,0
+ATGL.US,D,20240509,000000,4.16,4.53,3.76,4.37,11969,0
+ATGL.US,D,20240510,000000,4.39,4.91,4.37,4.84,31268,0
+ATGL.US,D,20240513,000000,4.86,4.9,4.1821,4.295,27122,0
+ATGL.US,D,20240514,000000,3.88,4.2688,3.531,3.74,21297,0
+ATGL.US,D,20240515,000000,3.76,4.34,3.56,3.95,16943,0
+ATGL.US,D,20240516,000000,3.8501,4.3402,3.8501,4.32,16678,0
+ATGL.US,D,20240517,000000,4.035,4.289,3.78,3.91,6566,0
+ATGL.US,D,20240520,000000,4.1,4.1,3.73,3.73,1856,0
+ATGL.US,D,20240521,000000,3.75,4.1053,3.75,3.94,9476,0
+ATGL.US,D,20240522,000000,3.96,4.1,3.85,3.8601,6836,0
+ATGL.US,D,20240523,000000,3.905,4.5,3.504,3.58,46066,0
+ATGL.US,D,20240524,000000,3.5,4.2,3.5,3.84,21752,0
+ATGL.US,D,20240528,000000,3.6725,3.945,3.6725,3.75,5316,0
+ATGL.US,D,20240529,000000,3.93,3.93,3.75,3.82,3716,0
+ATGL.US,D,20240530,000000,3.83,4,3.77,3.92,1625,0
+ATGL.US,D,20240531,000000,3.99,3.995,3.82,3.973,4070,0
+ATGL.US,D,20240603,000000,3.969,3.99,3.78,3.99,2455,0
+ATGL.US,D,20240604,000000,3.88,4.2897,2.85,2.85,103327,0
+ATGL.US,D,20240605,000000,3,3.53,2.6,3.07,48408,0
+ATGL.US,D,20240606,000000,3.17,3.18,2.87,3.12,10799,0
+ATGL.US,D,20240607,000000,3.14,3.14,2.96,3.0738,1399,0
+ATGL.US,D,20240610,000000,3.04,3.04,2.71,2.9809,7963,0
+ATGL.US,D,20240611,000000,2.98,2.98,2.75,2.89,5928,0
+ATGL.US,D,20240612,000000,2.981,2.981,2.89,2.97,2778,0
+ATGL.US,D,20240613,000000,2.92,2.9899,2.92,2.9533,1064,0
+ATGL.US,D,20240614,000000,2.8844,2.8844,2.85,2.87,1060,0
+ATGL.US,D,20240617,000000,2.79,2.96,2.79,2.96,360,0
+ATGL.US,D,20240618,000000,3,3,2.72,2.97,3388,0
+ATGL.US,D,20240620,000000,2.9501,2.9565,2.72,2.86,6439,0
+ATGL.US,D,20240621,000000,2.9601,2.9601,2.72,2.7616,2964,0
+ATGL.US,D,20240624,000000,2.98,2.98,2.76,2.76,716,0
+ATGL.US,D,20240625,000000,2.81,2.81,2.81,2.81,948,0
+ATGL.US,D,20240627,000000,2.79,2.8,2.79,2.8,659,0
+ATGL.US,D,20240628,000000,2.77,2.77,2.77,2.77,500,0
+ATGL.US,D,20240701,000000,2.69,2.7,2.43,2.53,6018,0
+ATGL.US,D,20240702,000000,2.62,2.64,2.41,2.64,2921,0
+ATGL.US,D,20240703,000000,2.64,2.64,2.64,2.64,1960,0
+ATGL.US,D,20240705,000000,2.545,2.87,2.41,2.705,3076,0
+ATGL.US,D,20240708,000000,2.6,2.8,2.6,2.8,1512,0
+ATGL.US,D,20240709,000000,2.6,2.715,2.52,2.715,862,0
+ATGL.US,D,20240710,000000,2.55,2.97,2.55,2.61,4550,0
+ATGL.US,D,20240712,000000,2.8777,2.97,2.8777,2.97,3622,0
+ATGL.US,D,20240715,000000,2.98,2.98,2.7391,2.84,2400,0
+ATGL.US,D,20240716,000000,3.16,4.57,2.97,4.18,923807,0
+ATGL.US,D,20240717,000000,4.2,4.375,3.8501,4.35,60451,0
+ATGL.US,D,20240718,000000,4.09,4.44,3.95,4.08,16492,0
+ATGL.US,D,20240719,000000,4.29,4.83,3.52,3.7,53191,0
+ATGL.US,D,20240722,000000,3.8,4.1384,3.22,3.65,25386,0
+ATGL.US,D,20240723,000000,3.97,3.99,3.57,3.69,2518,0
+ATGL.US,D,20240724,000000,3.21,3.55,3.21,3.49,2853,0
+ATGL.US,D,20240725,000000,3.39,3.74,3.39,3.54,9415,0
+ATGL.US,D,20240726,000000,3.94,3.94,3.47,3.48,7408,0
+ATGL.US,D,20240729,000000,3.64,3.64,3.38,3.45,4792,0
+ATGL.US,D,20240730,000000,3.27,3.51,3.27,3.51,2408,0
+ATGL.US,D,20240731,000000,3.49,3.49,3.0932,3.17,3308,0
+ATGL.US,D,20240801,000000,3.06,3.28,3.06,3.12,1466,0
+ATGL.US,D,20240802,000000,3.12,3.31,3.12,3.31,3328,0
+ATGL.US,D,20240805,000000,3.3,3.3,3.3,3.3,257,0
+ATGL.US,D,20240806,000000,3.31,3.31,3.01,3.14,2262,0
+ATGL.US,D,20240807,000000,3.33,3.41,3.2499,3.2499,2456,0
+ATGL.US,D,20240808,000000,3.3138,3.3138,3.012,3.0323,6452,0
+ATGL.US,D,20240809,000000,3.05,3.05,3.02,3.02,545,0
+ATGL.US,D,20240812,000000,3.03,3.15,3.03,3.15,583,0
+ATGL.US,D,20240813,000000,2.96,2.99,2.96,2.99,1167,0
+ATGL.US,D,20240814,000000,2.9,2.945,2.9,2.9,1521,0
+ATGL.US,D,20240815,000000,2.9,2.96,2.9,2.91,1586,0
+ATGL.US,D,20240816,000000,2.91,3.04,2.5,2.93,2376,0
+ATGL.US,D,20240819,000000,2.83,2.9,2.6,2.68,1145,0
+ATGL.US,D,20240820,000000,2.69,3.13,2.19,2.46,10415,0
+ATGL.US,D,20240821,000000,2.732,2.732,2.18,2.395,12230,0
+ATGL.US,D,20240822,000000,2.4,2.54,2.12,2.18,13718,0
+ATGL.US,D,20240823,000000,2.25,2.35,2.05,2.11,7599,0
+ATGL.US,D,20240826,000000,2.26,2.4195,2,2.2401,14049,0
+ATGL.US,D,20240827,000000,2.31,2.345,1.99,2.29,15563,0
+ATGL.US,D,20240828,000000,2.35,2.35,1.89,1.97,9156,0
+ATGL.US,D,20240829,000000,2.1,2.13,1.95,2.1091,7250,0
+ATGL.US,D,20240830,000000,2.12,2.12,2.12,2.12,981,0
+ATGL.US,D,20240903,000000,2.22,2.22,1.95,2.055,19815,0
+ATGL.US,D,20240904,000000,1.97,2.057,1.86,1.96,22971,0
+ATGL.US,D,20240905,000000,1.81,2.1366,1.62,1.7799,33459,0
+ATGL.US,D,20240906,000000,1.73,1.96,1.6,1.65,43572,0
+ATGL.US,D,20240909,000000,1.61,1.6756,1.5,1.51,47730,0
+ATGL.US,D,20240910,000000,1.41,1.53,1.36,1.42,44607,0
+ATGL.US,D,20240911,000000,1.38,1.39,1.3,1.39,36596,0
+ATGL.US,D,20240912,000000,1.2535,1.37,1.2535,1.28,35376,0
+ATGL.US,D,20240913,000000,1.2184,1.387,1.18,1.22,16417,0
+ATGL.US,D,20240916,000000,1.27,1.59,1.15,1.38,89474,0
+ATGL.US,D,20240917,000000,1.43,1.475,1.35,1.36,30755,0
+ATGL.US,D,20240918,000000,1.3,1.41,1.23,1.26,268564,0
+ATGL.US,D,20240919,000000,1.26,1.33,1.22,1.27,69874,0
+ATGL.US,D,20240920,000000,1.25,1.58,1.24,1.51,117008,0
+ATGL.US,D,20240923,000000,1.52,1.57,1.45,1.47,33659,0
+ATGL.US,D,20240924,000000,1.41,1.53,1.4,1.4427,85903,0
+ATGL.US,D,20240925,000000,1.5,2.5199,1.42,2.15,3419984,0
+ATGL.US,D,20240926,000000,2.41,3.83,2.3501,3.68,14331904,0
+ATGL.US,D,20240927,000000,3.71,4.55,3.26,4.46,5103576,0
+ATGL.US,D,20240930,000000,4.45,8.08,4.4401,6.78,7044828,0
+ATGL.US,D,20241001,000000,6,6.0879,4.7,5.95,799745,0
+ATGL.US,D,20241002,000000,5.59,6.781,5.12,5.57,421017,0
+ATGL.US,D,20241003,000000,5.06,5.37,4.44,5.29,187729,0
+ATGL.US,D,20241004,000000,5.28,7.2,5.28,7.2,350403,0
+ATGL.US,D,20241007,000000,7.19,8.06,6.52,7.14,270489,0
+ATGL.US,D,20241008,000000,6.24,7.35,6.05,6.71,113308,0
+ATGL.US,D,20241009,000000,6.32,6.7454,6.1,6.72,47888,0
+ATGL.US,D,20241010,000000,6.59,6.67,5.53,6.19,74375,0
+ATGL.US,D,20241011,000000,6.31,6.31,5.7321,5.88,40889,0
+ATGL.US,D,20241014,000000,5.98,6.5,5.95,6.25,60076,0
+ATGL.US,D,20241015,000000,6.24,6.45,5.68,5.9,185041,0
+ATGL.US,D,20241016,000000,5.79,6,5.57,5.76,163766,0
+ATGL.US,D,20241017,000000,5.84,6.0753,5.58,5.81,116987,0
+ATGL.US,D,20241018,000000,5.75,6.95,5.62,6.7,99510,0
+ATGL.US,D,20241021,000000,6.64,6.97,5.97,6.37,159111,0
+ATGL.US,D,20241022,000000,5.98,6.8,5.98,6.28,40262,0
+ATGL.US,D,20241023,000000,6.27,6.69,6.21,6.33,17977,0
+ATGL.US,D,20241024,000000,6.55,12.28,6.32,9.65,1393930,0
+ATGL.US,D,20241025,000000,8.95,10.88,8.15,10.44,299554,0
+ATGL.US,D,20241028,000000,10.61,13.8,10.11,10.77,216544,0
+ATGL.US,D,20241029,000000,10.87,11.88,9.05,9.6,107156,0
+ATGL.US,D,20241030,000000,9.6,10,8.95,9.5,83148,0
+ATGL.US,D,20241031,000000,8.81,9.6163,8.71,8.81,71810,0
+ATGL.US,D,20241101,000000,8.85,10.4898,8.5,9.43,131522,0
+ATGL.US,D,20241104,000000,9.09,12.2,7.91,8.79,535475,0
+ATGL.US,D,20241105,000000,8.79,9.7351,7.58,8.51,77011,0
+ATGL.US,D,20241106,000000,8.44,10.48,8.44,10.29,104506,0
+ATGL.US,D,20241107,000000,9.39,10.29,9.39,9.7,129448,0
+ATGL.US,D,20241108,000000,9.62,9.85,9.28,9.57,124063,0
+ATGL.US,D,20241111,000000,9.4,10.36,9.3,10.06,103208,0
+ATGL.US,D,20241112,000000,10.32,10.32,8.64,9.33,105694,0
+ATGL.US,D,20241113,000000,9.15,9.68,8.9511,9.03,12092,0
+ATGL.US,D,20241114,000000,9.08,9.27,8.71,9.21,29648,0
+ATGL.US,D,20241115,000000,9.15,9.9947,8.79,9.71,40469,0
+ATGL.US,D,20241118,000000,9.5,13.4748,9.5,13.4,124017,0
+ATGL.US,D,20241119,000000,12.39,14.3,11.78,12.51,326063,0
+ATGL.US,D,20241120,000000,12.7,13.4499,11.175,11.71,46117,0
+ATGL.US,D,20241121,000000,11.47,13.1,11.47,12.16,19192,0
+ATGL.US,D,20241122,000000,13.09,14.38,12.3555,14.2,93979,0
+ATGL.US,D,20241125,000000,14.1,17.47,13.72,17.325,127025,0
+ATGL.US,D,20241126,000000,17.71,17.79,13.1001,14.46,85117,0
+ATGL.US,D,20241127,000000,14.8,16.45,13.95,14.905,63016,0
+ATGL.US,D,20241129,000000,14.93,16.3,14.93,15.84,36158,0
+ATGL.US,D,20241202,000000,15.5,15.635,13.09,13.7,51033,0
+ATGL.US,D,20241203,000000,14,14.6901,12.32,12.66,28326,0
+ATGL.US,D,20241204,000000,13.6218,13.6218,12.5017,13.3,81132,0
+ATGL.US,D,20241205,000000,13.23,14.06,12.92,13.19,17391,0
+ATGL.US,D,20241206,000000,12.9875,13.82,12.9875,13.04,22521,0
+ATGL.US,D,20241209,000000,12.94,13.81,10.66,11.25,89037,0
+ATGL.US,D,20241210,000000,10.4,12,10.4,11.25,65931,0
+ATGL.US,D,20241211,000000,10.8,11.99,10.8,11.12,64436,0
+ATGL.US,D,20241212,000000,11.17,13.8,11.17,13.71,88229,0
+ATGL.US,D,20241213,000000,14.82,19.6,13.71,15.62,122502,0
+ATGL.US,D,20241216,000000,15.61,17.96,15.33,16.07,50717,0
+ATGL.US,D,20241217,000000,16.05,16.78,14.5,15.86,42030,0
+ATGL.US,D,20241218,000000,16.99,16.99,14.95,15.3,29981,0
+ATGL.US,D,20241219,000000,15.1,16.4114,13.26,14.72,53270,0
+ATGL.US,D,20241220,000000,14.67,15.065,13.51,14.05,11619,0
+ATGL.US,D,20241223,000000,14.5,15.1,13.01,14.2,14515,0
+ATGL.US,D,20241224,000000,13.62,13.9581,12.4,12.4,10510,0
+ATGL.US,D,20241226,000000,12.49,16.1632,12.4598,15.95,118632,0
+ATGL.US,D,20241227,000000,16.41,16.795,13.2,13.52,34487,0
+ATGL.US,D,20241230,000000,13.67,15.16,13.25,15.07,22088,0
+ATGL.US,D,20241231,000000,13.4445,15.5267,13.4445,14.14,6715,0
+ATGL.US,D,20250102,000000,14.5,16.25,14.1,16.25,27286,0
+ATGL.US,D,20250103,000000,16.5,16.9,15.4632,15.5301,12933,0
+ATGL.US,D,20250106,000000,15.1,15.85,14.561,15.44,22499,0
+ATGL.US,D,20250107,000000,15.755,15.755,15.17,15.2,4640,0
+ATGL.US,D,20250108,000000,15.67,17.6,15.2,16.7,28681,0
+ATGL.US,D,20250110,000000,17,17.845,17,17.14,10618,0
+ATGL.US,D,20250113,000000,17.06,17.06,14.56,14.56,37105,0
+ATGL.US,D,20250114,000000,14.94,16.712,14.8,15.0925,28943,0
+ATGL.US,D,20250115,000000,15.2,16.295,15.2,15.8,11847,0
+ATGL.US,D,20250116,000000,15.07,16.35,15.07,16.35,20766,0
+ATGL.US,D,20250117,000000,16.26,17.67,16.26,16.75,10491,0
+ATGL.US,D,20250121,000000,17.34,17.5789,16.2,16.2,11936,0
+ATGL.US,D,20250122,000000,16.08,16.08,14.5,15.3,6428,0
+ATGL.US,D,20250123,000000,15.3,17.2,14.9883,17.04,16037,0
+ATGL.US,D,20250124,000000,16.5,16.505,16.16,16.16,1534,0
+ATGL.US,D,20250127,000000,15.54,17.09,15.54,15.7625,19018,0
+ATGL.US,D,20250128,000000,15.8,16.1,15.01,15.29,10243,0
+ATGL.US,D,20250129,000000,15.5,15.5,14.26,14.68,6332,0
+ATGL.US,D,20250130,000000,14.845,15.99,14.7223,14.7223,3811,0
+ATGL.US,D,20250131,000000,15,15.95,15,15.9,20476,0
+ATGL.US,D,20250203,000000,14.77,15.91,14.77,14.8,16252,0
+ATGL.US,D,20250204,000000,15.8,15.8,14.6101,15.7235,2439,0
+ATGL.US,D,20250205,000000,14.93,15.92,14.93,15.92,6569,0
+ATGL.US,D,20250206,000000,16.82,17.3895,16.4365,16.955,19934,0
+ATGL.US,D,20250207,000000,16.6,16.95,16.25,16.81,11848,0
+ATGL.US,D,20250210,000000,16.02,17.5,15.94,17.5,6885,0
+ATGL.US,D,20250211,000000,16.75,26.6,16.67,25.56,41616,0
+ATGL.US,D,20250212,000000,25.92,25.92,22.05,24.35,22084,0
+ATGL.US,D,20250213,000000,23.88,24.27,21.67,23.91,6555,0
+ATGL.US,D,20250214,000000,25.5,27.61,24.89,26.57,20861,0
+ATGL.US,D,20250218,000000,26.57,33,25.1689,30.5,38508,0
+ATGL.US,D,20250219,000000,32.99,57.32,32.95,39.305,288136,0
+ATGL.US,D,20250220,000000,40,49.88,38.04,47,90349,0
+ATGL.US,D,20250221,000000,42.04,44.6648,40,41.001,38834,0
+ATGL.US,D,20250224,000000,38.5,39.092,35,35.01,22952,0
+ATGL.US,D,20250225,000000,34.99,36.67,25.92,28.03,49276,0
+ATGL.US,D,20250226,000000,28.8,35.38,28.8,31.01,23516,0
+ATGL.US,D,20250227,000000,33.09,35.7,28.01,32.69,33917,0
+ATGL.US,D,20250228,000000,31.54,32.4,29.61,31.29,34297,0
+ATGL.US,D,20250303,000000,32.99,33.475,27.05,27.25,47965,0
+ATGL.US,D,20250304,000000,26.03,28,23.49,24.5,19787,0
+ATGL.US,D,20250305,000000,24.01,30,24.01,25.9,43666,0
+ATGL.US,D,20250306,000000,25.8,26.5,18,18.1,40008,0
+ATGL.US,D,20250307,000000,18.27,26.22,18,22.5,29283,0
+ATGL.US,D,20250310,000000,22.1,23.41,20,22.28,21156,0
+ATGL.US,D,20250311,000000,23,26.44,22,23.81,38647,0
+ATGL.US,D,20250312,000000,24.88,25.5,22.99,24.8,17897,0
+ATGL.US,D,20250313,000000,25.41,25.54,22.8,24,16542,0
+ATGL.US,D,20250314,000000,23.8919,25.5,23.8919,24.9015,3642,0
+ATGL.US,D,20250317,000000,26.55,30,26.54,29.41,17870,0
+ATGL.US,D,20250318,000000,29.56,43.5373,29.56,32.62,64476,0
+ATGL.US,D,20250319,000000,34.78,35.8,31.23,33.9,21417,0
+ATGL.US,D,20250320,000000,31.23,35.59,29.75,30,27564,0
+ATGL.US,D,20250321,000000,32,32,29,29.9,9005,0
+ATGL.US,D,20250324,000000,30.49,33.8,30.2,32.55,22729,0
+ATGL.US,D,20250325,000000,32.4,35.64,30,31.85,25145,0
+ATGL.US,D,20250326,000000,32.6,33,28.8,29.1,33397,0
+ATGL.US,D,20250327,000000,30.4999,30.4999,27.8,28.6001,9752,0
+ATGL.US,D,20250328,000000,28.545,28.545,25.24,25.24,8195,0
+ATGL.US,D,20250331,000000,24.36,27.38,23.38,27.01,18304,0
+ATGL.US,D,20250401,000000,26.71,28.57,26,27.71,14212,0
+ATGL.US,D,20250402,000000,28.41,32.7,27.72,30.48,13394,0
+ATGL.US,D,20250403,000000,30.08,34.11,29.945,33.343,8323,0
+ATGL.US,D,20250404,000000,34,34,30.8,31.9,9517,0
+ATGL.US,D,20250407,000000,31,33.25,27,31.02,7161,0
+ATGL.US,D,20250408,000000,31.5,33.513,31.49,31.85,4847,0
+ATGL.US,D,20250409,000000,34.99,34.99,30.6,32.01,15545,0
+ATGL.US,D,20250410,000000,33.34,33.495,32.9,33.2743,3235,0
+ATGL.US,D,20250411,000000,32.4,34.5,32.4,33.01,5149,0
+ATGL.US,D,20250414,000000,31.72,32.13,30.13,31.17,7153,0
+ATGL.US,D,20250415,000000,30.86,30.86,29.01,29.5,4702,0
+ATGL.US,D,20250416,000000,30.3,30.3,29.89,29.89,7224,0
+ATGL.US,D,20250417,000000,28.4,28.5,28.4,28.42,5700,0
+ATGL.US,D,20250421,000000,28.08,28.385,26.0381,26.0381,15395,0
+ATGL.US,D,20250422,000000,27.95,27.95,26.28,26.28,15114,0
+ATGL.US,D,20250423,000000,27.9,28.28,27,27.53,14709,0
+ATGL.US,D,20250424,000000,28.09,31.2,28.08,28.8,6219,0
+ATGL.US,D,20250425,000000,29.425,29.425,26.52,26.52,7189,0
+ATGL.US,D,20250428,000000,26.19,28.5,26.19,28.5,4492,0
+ATGL.US,D,20250430,000000,27.1301,27.1301,26.01,26.01,7672,0
+ATGL.US,D,20250501,000000,26.5,26.61,26.01,26.01,13220,0
+ATGL.US,D,20250502,000000,26.5,26.775,26.06,26.19,2819,0
+ATGL.US,D,20250505,000000,25.57,25.57,25.57,25.57,964,0
+ATGL.US,D,20250506,000000,26.15,26.19,26.14,26.19,3259,0
+ATGL.US,D,20250507,000000,26.12,26.12,25.51,25.51,5357,0
+ATGL.US,D,20250508,000000,25.23,26.63,25,26.63,17432,0
+ATGL.US,D,20250509,000000,25,25,23.6,24.3,6974,0
+ATGL.US,D,20250512,000000,26.01,26.01,23.2,23.36,59224,0
+ATGL.US,D,20250513,000000,23.5,26,22.02,24.52,20954,0
+ATGL.US,D,20250514,000000,24.74,25.5,23,24.5777,10811,0
+ATGL.US,D,20250515,000000,25,26.33,25,25.99,10116,0
+ATGL.US,D,20250516,000000,27.48,27.48,25.73,25.95,7388,0
+ATGL.US,D,20250519,000000,24.875,27.04,24.875,26.5,6779,0
+ATGL.US,D,20250520,000000,26,28.5,26,27.9138,7189,0
+ATGL.US,D,20250521,000000,27.9,27.9,26,26.39,6021,0
+ATGL.US,D,20250522,000000,26.1,26.36,26,26.31,5721,0
+ATGL.US,D,20250523,000000,27.09,28,26.78,26.78,4974,0
+ATGL.US,D,20250527,000000,26.52,27.4,26,27.4,3553,0
+ATGL.US,D,20250528,000000,26.58,26.75,26.58,26.75,1501,0
+ATGL.US,D,20250529,000000,26,26.8,26,26.8,3537,0
+ATGL.US,D,20250530,000000,25.8,27.773,25.8,26.3,2733,0
+ATGL.US,D,20250602,000000,26.77,26.98,26.7,26.9,4128,0
+ATGL.US,D,20250603,000000,27.05,27.05,26.94,26.94,7351,0
+ATGL.US,D,20250604,000000,26.35,26.76,24.7,26.76,5270,0
+ATGL.US,D,20250605,000000,26.4999,26.4999,25.9568,25.9568,2430,0
+ATGL.US,D,20250606,000000,26,26,24.72,24.72,4874,0
+ATGL.US,D,20250609,000000,24.75,25.405,24.75,25.405,1363,0
+ATGL.US,D,20250611,000000,25.22,25.22,25.22,25.22,2278,0
+ATGL.US,D,20250612,000000,25.85,25.85,25.85,25.85,4875,0
+ATGL.US,D,20250616,000000,24.875,25.75,24.875,25.75,3485,0
+ATGL.US,D,20250617,000000,25.0001,25.2089,25.0001,25.2089,1973,0
+ATGL.US,D,20250618,000000,25,25,25,25,1863,0
+ATGL.US,D,20250620,000000,24.56,24.7499,24,24,1391,0
+ATGL.US,D,20250623,000000,24,25.1,24,25.1,1692,0
+ATGL.US,D,20250624,000000,24.04,24.04,23.99,23.99,3648,0
+ATGL.US,D,20250625,000000,21.14,21.14,20.98,21,4522,0
+ATGL.US,D,20250626,000000,20.21,21.01,20.21,20.81,2636,0
+ATGL.US,D,20250627,000000,20.2,21,20.2,21,5880,0
+ATGL.US,D,20250630,000000,20.15,20.15,20.15,20.15,2372,0
+ATGL.US,D,20250701,000000,20.6,20.6,20.6,20.6,2798,0
+ATGL.US,D,20250702,000000,21,21.4,20.1848,20.49,5003,0
+ATGL.US,D,20250703,000000,22.22,22.22,22.22,22.22,3773,0
+ATGL.US,D,20250707,000000,20.6,21.9,20.6,21.9,4742,0
+ATGL.US,D,20250708,000000,22.25,22.25,20.6364,20.69,3823,0
+ATGL.US,D,20250709,000000,20.39,22.16,20.39,22.16,5894,0
+ATGL.US,D,20250710,000000,22.39,23.9,22.39,23.9,6898,0
+ATGL.US,D,20250714,000000,23.2,23.2,21.99,22,4660,0
+ATGL.US,D,20250715,000000,21.5311,23.9,21.5311,23.5311,1667,0
+ATGL.US,D,20250716,000000,21.88,22.5,21.51,22.5,4992,0
+ATGL.US,D,20250717,000000,22.02,22.6842,22.02,22.6842,4622,0
+ATGL.US,D,20250721,000000,22,22.48,21.97,21.97,2406,0
+ATGL.US,D,20250722,000000,21.8,21.8,21.8,21.8,4456,0
+ATGL.US,D,20250723,000000,21.7,21.7,21.7,21.7,3991,0
+ATGL.US,D,20250725,000000,21.9,21.9,20.1,20.53,3932,0
+ATGL.US,D,20250805,000000,20,20,20,20,2281,0
+ATGL.US,D,20250806,000000,20,20,20,20,302,0
+ATGL.US,D,20250807,000000,18.01,18.38,15,17.95,4347,0
+ATGL.US,D,20250808,000000,18.34,18.365,18.34,18.365,1216,0
+ATGL.US,D,20250812,000000,18.17,18.17,18.17,18.17,801,0
+ATGL.US,D,20250814,000000,16.9567,18.6,16.9567,18.4,2864,0
+ATGL.US,D,20250815,000000,19.35,19.35,19.35,19.35,1279,0
+ATGL.US,D,20250818,000000,18.2,19.06,18.2,19.06,1543,0
+ATGL.US,D,20250819,000000,20.9,21.99,19.54,21.625,4137,0
+ATGL.US,D,20250820,000000,23.01,39.15,23.01,32.76,151165,0
+ATGL.US,D,20250821,000000,32.13,32.13,25.4001,27.99,18407,0
+ATGL.US,D,20250822,000000,27.73,29,24.05,25.75,7423,0
+ATGL.US,D,20250825,000000,25.6,35,25.6,27.37,10400,0
+ATGL.US,D,20250826,000000,29.102484,32.8,28.25,28.25,9699,0
+ATGL.US,D,20250827,000000,31.9,36.5,29.01,30.08,18105,0
+ATGL.US,D,20250828,000000,28.73,29.62,28.73,29.6,3950,0
+ATGL.US,D,20250829,000000,28.31,30.7,28,30.7,9681,0
+ATGL.US,D,20250902,000000,31.5,32,29.02,32,13214,0
+ATGL.US,D,20250903,000000,34.75,35.75,30.66,32.395274,10568,0
+ATGL.US,D,20250904,000000,34.24,34.24,32.33,33,9011,0
+ATGL.US,D,20250905,000000,31.01,31.01,31.01,31.01,1226,0
+ATGL.US,D,20250908,000000,31.49,34,31.01,31.01,5149,0
+ATGL.US,D,20250909,000000,32,32,29,30.68,10013,0
+ATGL.US,D,20250910,000000,29.76,33.88,28,33.88,4177,0
+ATGL.US,D,20250911,000000,31.55,31.55,29,29.35,7574,0
+ATGL.US,D,20250912,000000,33,33.925,31.39,33.925,4358,0
+ATGL.US,D,20250915,000000,31.65,31.65,31.65,31.65,4800,0
+ATGL.US,D,20250916,000000,30.49,30.49,30.49,30.49,2054,0
+ATGL.US,D,20250917,000000,30.1567,30.1567,30.1567,30.1567,1077,0
+ATGL.US,D,20250918,000000,29.2,31.2831,29.2,31.2831,4282,0
+ATGL.US,D,20250919,000000,31.17,31.17,29.2,29.2,3830,0
+ATGL.US,D,20250922,000000,27,27.77,27,27.77,3351,0
+ATGL.US,D,20250923,000000,28.79,28.79,28.79,28.79,774,0
+ATGL.US,D,20250924,000000,27.03,27.03,27.03,27.03,2560,0
+ATGL.US,D,20250925,000000,27.95,27.95,27.95,27.95,2457,0
+ATGL.US,D,20250929,000000,25.2,27,22,23.17,4467,0
+ATGL.US,D,20250930,000000,25.44,25.44,23.8,23.8,1795,0
+ATGL.US,D,20251001,000000,24.72,24.72,24.72,24.72,723,0
+ATGL.US,D,20251003,000000,23.17,23.17,23.17,23.17,1039,0
+ATGL.US,D,20251006,000000,25.35,25.35,22.5,22.5,1309,0
+ATGL.US,D,20251009,000000,22.01,24.21,22.01,23.8017,1943,0
+ATGL.US,D,20251010,000000,22.2,22.2,20,20.02,2494,0
+ATGL.US,D,20251013,000000,19.75,20.9999,19.65,20.1,3272,0
+ATGL.US,D,20251014,000000,19.46,20.25,19.46,20.2271,2158,0
+ATGL.US,D,20251015,000000,20.5,22.4,20.5,22.4,2150,0
+ATGL.US,D,20251016,000000,22.4,22.4,20,21.7,3980,0
+ATGL.US,D,20251017,000000,22.25,22.25,21.173,21.58,1149,0
+ATGL.US,D,20251020,000000,21.04,21.51,21,21.05,1961,0
+ATGL.US,D,20251021,000000,20.61,21.25,20.4,21.25,787,0
+ATGL.US,D,20251022,000000,20.5,21.01,20.140476,20.77,1816,0
+ATGL.US,D,20251023,000000,20.99,21.5,20.83,21.5,2680,0
+ATGL.US,D,20251024,000000,21.09,21.09,21.09,21.09,420,0
+ATGL.US,D,20251027,000000,21.68,21.68,20.72,21.53,1031,0
+ATGL.US,D,20251028,000000,21.1,21.1,20.03,20.03,2275,0
+ATGL.US,D,20251029,000000,19.108,19.108,18.79,18.79,1613,0
+ATGL.US,D,20251030,000000,19.3,19.3,18.1116,18.1116,1376,0
+ATGL.US,D,20251031,000000,18.82,19,18.82,19,691,0
+ATGL.US,D,20251103,000000,18.01,18.01,18,18,704,0
+ATGL.US,D,20251104,000000,17.61,17.61,15.8,17.5,1132,0
+ATGL.US,D,20251105,000000,16.75,16.75,16.75,16.75,813,0
+ATGL.US,D,20251110,000000,15.9,15.9,15.9,15.9,495,0
+ATGL.US,D,20251111,000000,15.98,15.98,15.79,15.79,720,0
+ATGL.US,D,20251112,000000,14.6,14.6,14.6,14.6,471,0
+ATGL.US,D,20251113,000000,14,14.01,14,14,844,0
+ATGL.US,D,20251114,000000,14,14,9.01,9.01,8137,0
+ATGL.US,D,20251117,000000,11.82,31.67,10.51,21.61,865629,0
+ATGL.US,D,20251118,000000,15.81,23.5,14.68,20,119972,0
+ATGL.US,D,20251119,000000,18.51,18.98,17.3,17.66,24773,0
+ATGL.US,D,20251120,000000,19.93,24.9,19.93,21,31062,0
+ATGL.US,D,20251121,000000,20.94,21.09,19,20.2,11326,0
+ATGL.US,D,20251124,000000,20.47,22.87,19.01,21.885,9621,0
+ATGL.US,D,20251125,000000,22.34,24.5,21.11,22.15,6920,0
+ATGL.US,D,20251126,000000,22.9039,24.8934,22.4,24.8934,5778,0
+ATGL.US,D,20251201,000000,22.945,25,21.01,24.05,12577,0
+ATGL.US,D,20251202,000000,23.9698,25.99,23.57,25.99,31754,0
+ATGL.US,D,20251203,000000,24.23,29.89,24.23,26.8,20516,0
+ATGL.US,D,20251204,000000,25.9,28.2,24.04,26.25,65739,0
+ATGL.US,D,20251205,000000,26.07,26.08,25.9901,26.068,3711,0
+ATGL.US,D,20251208,000000,24.81,26.2,24.01,24.2,16156,0
+ATGL.US,D,20251209,000000,24.2,25.4,24.2,25.4,14859,0
+ATGL.US,D,20251210,000000,25.002,25.29,22.985,22.985,12616,0
+ATGL.US,D,20251211,000000,24,24.2,22.5,23.41,13372,0
+ATGL.US,D,20251212,000000,23.58,24.7,21.22,23.7,10242,0
+ATGL.US,D,20251215,000000,23.1,24,23.1,23.99,4459,0
+ATGL.US,D,20251216,000000,25.03,26.07,22.3,25.85,8684,0
+ATGL.US,D,20251217,000000,24.59,27.9,24.27,27,17158,0
+ATGL.US,D,20251218,000000,26.42,27,25.2834,25.5,26286,0
+ATGL.US,D,20251219,000000,24.8,25.35,22.42,23.16,6082,0
+ATGL.US,D,20251222,000000,23.5,23.5,23.4,23.4,1683,0
+ATGL.US,D,20251223,000000,22.91,24.08,21.0101,21.1075,3561,0
+ATGL.US,D,20251224,000000,22,22,22,22,3276,0
+ATGL.US,D,20251226,000000,21.05,21.05,21.04,21.04,4956,0
+ATGL.US,D,20251229,000000,20.01,21.185,19.81,21.185,5602,0
+ATGL.US,D,20251230,000000,19.92,20.93,19.92,20.93,1208,0
+ATGL.US,D,20260102,000000,20.5,20.5,20.5,20.5,466,0
+ATGL.US,D,20260105,000000,20.0001,20.0001,18.5,18.77,2412,0
+ATGL.US,D,20260106,000000,20.81,20.829,20.81,20.829,1052,0
+ATGL.US,D,20260109,000000,20.83,50,20.83,30.61,624720,0
+ATGL.US,D,20260112,000000,27.2,35.81,27.2,28,43675,0
+ATGL.US,D,20260113,000000,27.35,27.39,24.9,27.1,12243,0
+ATGL.US,D,20260114,000000,25.945,25.945,24,24.23,8885,0
+ATGL.US,D,20260115,000000,23.51,24.9,21.65,23,12385,0
+ATGL.US,D,20260116,000000,24.7,25.4,21.5,21.55,12864,0
+ATGL.US,D,20260120,000000,21.54,21.54,18.3,20.42,20827,0
+ATGL.US,D,20260121,000000,21.55,21.55,20.15,20.85,6039,0
+ATGL.US,D,20260122,000000,20.44,22.1,19.51,20.2,3166,0
+ATGL.US,D,20260123,000000,20,20.0395,18.6219,18.6219,3832,0
+ATGL.US,D,20260126,000000,18.82,25.9999,18.82,23.4,33540,0
+ATGL.US,D,20260127,000000,24.4,24.4,24,24.1,29969,0
+ATGL.US,D,20260128,000000,24.83,24.83,23.11,23.2,8445,0
+ATGL.US,D,20260129,000000,22.79,23.99,21.9,21.9,9933,0
+ATGL.US,D,20260130,000000,20.8,20.8,20.8,20.8,6703,0
+ATGL.US,D,20260202,000000,21,21.45,20.54,20.54,4004,0
+ATGL.US,D,20260203,000000,20.56,20.57,20.56,20.57,2034,0
+ATGL.US,D,20260204,000000,20.64,21.3,20.61,21.2,15474,0
+ATGL.US,D,20260205,000000,21.1,21.1,19.5,20,7904,0
+ATGL.US,D,20260206,000000,19.98,20.03,17.6001,19.49,14951,0
+ATGL.US,D,20260209,000000,20.1,20.1,19,19.47,7675,0
+ATGL.US,D,20260210,000000,19.4,19.51,19.4,19.5,4153,0
+ATGL.US,D,20260211,000000,18.905,18.905,18.905,18.905,1428,0
+ATGL.US,D,20260212,000000,19,19.01,17.81,17.81,4336,0
+ATGL.US,D,20260213,000000,19.15,19.7,17.4,17.4,4088,0
+ATGL.US,D,20260217,000000,18.5,18.5,16.91,16.91,7919,0
+ATGL.US,D,20260218,000000,16.82,17.2,16.38,16.38,2999,0
diff --git a/daily/us/nasdaq stocks/1/auph.us.txt b/daily/us/nasdaq stocks/1/auph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d3117ef14bf41eae373265317faba838102e6e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/auph.us.txt	
@@ -0,0 +1,2867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUPH.US,D,20140903,000000,4,4,4,4,5500,0
+AUPH.US,D,20140904,000000,4,4,3.73,3.73,1153,0
+AUPH.US,D,20140910,000000,3.68,3.84,3.68,3.84,1500,0
+AUPH.US,D,20140911,000000,3.52,4.24,3.52,3.55,400,0
+AUPH.US,D,20140912,000000,3.55,3.6,3.44,3.6,1720,0
+AUPH.US,D,20140916,000000,3.5,3.5,3.5,3.5,200,0
+AUPH.US,D,20140917,000000,3.42,3.42,3.4,3.4,2000,0
+AUPH.US,D,20140918,000000,3.41,3.41,3.4,3.4,2100,0
+AUPH.US,D,20140919,000000,3.24,3.5,3.24,3.5,700,0
+AUPH.US,D,20140923,000000,3.45,3.45,3.45,3.45,100,0
+AUPH.US,D,20140925,000000,3.3,3.3,3.3,3.3,200,0
+AUPH.US,D,20140926,000000,3.4,3.4,3.4,3.4,100,0
+AUPH.US,D,20140930,000000,3.2,3.2,3.2,3.2,500,0
+AUPH.US,D,20141003,000000,3.32,3.33,3.32,3.33,749,0
+AUPH.US,D,20141007,000000,3.11,3.11,3.11,3.11,300,0
+AUPH.US,D,20141014,000000,2.94,3.96,2.35,2.89,2240,0
+AUPH.US,D,20141015,000000,2.35,2.95,1.41,2.94,1973,0
+AUPH.US,D,20141016,000000,3.52,3.52,3.52,3.52,100,0
+AUPH.US,D,20141017,000000,3.29,3.34,3.29,3.34,200,0
+AUPH.US,D,20141020,000000,3.32,3.34,3.32,3.34,2000,0
+AUPH.US,D,20141021,000000,3.4,3.4,3,3.05,18300,0
+AUPH.US,D,20141022,000000,3.1,3.1,3.1,3.1,300,0
+AUPH.US,D,20141023,000000,3.25,3.25,3.07,3.07,14417,0
+AUPH.US,D,20141024,000000,3.07,3.35,2.78,2.92,35737,0
+AUPH.US,D,20141027,000000,3.5,3.95,3.1,3.4,51510,0
+AUPH.US,D,20141028,000000,3.16,3.5099,3.16,3.5,4188,0
+AUPH.US,D,20141029,000000,3.6,4.01,3.48,4,42615,0
+AUPH.US,D,20141030,000000,3.9,3.965,3.49,3.625,2919,0
+AUPH.US,D,20141031,000000,2.91,3.68,2.91,3.6,2650,0
+AUPH.US,D,20141103,000000,3.5,3.79,3.5,3.79,5442,0
+AUPH.US,D,20141105,000000,3.81,3.81,3.8,3.8,18900,0
+AUPH.US,D,20141106,000000,3.47,3.69,3.47,3.67,590,0
+AUPH.US,D,20141110,000000,3.58,3.58,3.236,3.5,7193,0
+AUPH.US,D,20141111,000000,3.41,3.72,3.38,3.6,13864,0
+AUPH.US,D,20141112,000000,3.7,3.7,3.5,3.5,6227,0
+AUPH.US,D,20141113,000000,3.51,3.51,3.51,3.51,187,0
+AUPH.US,D,20141114,000000,3.47,3.47,3.47,3.47,608,0
+AUPH.US,D,20141117,000000,3.5,3.55,3.5,3.5,675,0
+AUPH.US,D,20141118,000000,3.5,3.5,3.3,3.3,590,0
+AUPH.US,D,20141119,000000,3.52,3.6,3.25,3.3,2040,0
+AUPH.US,D,20141120,000000,3.4,3.45,3.3,3.35,10605,0
+AUPH.US,D,20141121,000000,4.28,4.35,3.2,3.4354,20251,0
+AUPH.US,D,20141124,000000,3.44,3.9,3.32,3.48,15922,0
+AUPH.US,D,20141125,000000,3.5,4.1499,3.5,3.81,77458,0
+AUPH.US,D,20141126,000000,4.05,4.15,3.75,3.89,88612,0
+AUPH.US,D,20141128,000000,3.82,4.1,3.8,4.05,16716,0
+AUPH.US,D,20141201,000000,3.88,5.39,3.81,3.87,48751,0
+AUPH.US,D,20141202,000000,4.28,4.32,3.85,3.9,29505,0
+AUPH.US,D,20141203,000000,4.09,4.09,3.77,3.9,33739,0
+AUPH.US,D,20141204,000000,4.2,4.2,3.72,3.85,26070,0
+AUPH.US,D,20141205,000000,3.87,3.95,3.72,3.82,30536,0
+AUPH.US,D,20141208,000000,3.82,4.05,3.74,3.77,28033,0
+AUPH.US,D,20141209,000000,3.8,3.81,3.72,3.73,8165,0
+AUPH.US,D,20141210,000000,3.93,3.93,3.75,3.8,7090,0
+AUPH.US,D,20141211,000000,3.98,3.98,3.72,3.72,9215,0
+AUPH.US,D,20141212,000000,3.72,3.86,3.72,3.74,6824,0
+AUPH.US,D,20141215,000000,3.92,3.92,3.66,3.73,6720,0
+AUPH.US,D,20141216,000000,3.83,3.8899,3.65,3.73,5682,0
+AUPH.US,D,20141217,000000,3.75,3.7999,3.6,3.65,7653,0
+AUPH.US,D,20141218,000000,3.66,3.66,3.51,3.51,5864,0
+AUPH.US,D,20141219,000000,3.5,3.59,3.4992,3.59,14477,0
+AUPH.US,D,20141222,000000,3.69,3.75,3.63,3.73,17126,0
+AUPH.US,D,20141223,000000,3.94,3.94,3.65,3.66,5781,0
+AUPH.US,D,20141224,000000,3.8,3.8,3.6,3.74,7412,0
+AUPH.US,D,20141226,000000,3.96,3.96,3.61,3.65,2920,0
+AUPH.US,D,20141229,000000,3.76,3.89,3.67,3.76,12326,0
+AUPH.US,D,20141230,000000,3.88,3.88,3.5,3.56,13177,0
+AUPH.US,D,20141231,000000,3.82,3.96,3.59,3.64,4574,0
+AUPH.US,D,20150102,000000,3.96,3.96,3.57,3.7338,15700,0
+AUPH.US,D,20150105,000000,3.92,3.92,3.6,3.668,32587,0
+AUPH.US,D,20150106,000000,3.8,3.86,3.51,3.51,52783,0
+AUPH.US,D,20150107,000000,3.69,3.852,3.42,3.5,29968,0
+AUPH.US,D,20150108,000000,3.75,3.75,3.56,3.716,14863,0
+AUPH.US,D,20150109,000000,3.75,3.75,3.57,3.6214,20293,0
+AUPH.US,D,20150112,000000,3.8,3.8,3.6201,3.63,30360,0
+AUPH.US,D,20150113,000000,3.65,3.789,3.63,3.756,8825,0
+AUPH.US,D,20150114,000000,3.79,3.79,3.53,3.61,16658,0
+AUPH.US,D,20150115,000000,3.74,3.75,3.55,3.615,22167,0
+AUPH.US,D,20150116,000000,3.61,3.7,3.56,3.69,19680,0
+AUPH.US,D,20150120,000000,3.76,3.76,3.5,3.59,29695,0
+AUPH.US,D,20150121,000000,3.59,3.7,3.4401,3.46,54446,0
+AUPH.US,D,20150122,000000,3.585,3.74,3.46,3.56,38162,0
+AUPH.US,D,20150123,000000,3.58,3.7399,3.5,3.54,30662,0
+AUPH.US,D,20150126,000000,3.62,3.7,3.54,3.55,35001,0
+AUPH.US,D,20150127,000000,3.63,3.66,3.5,3.61,10839,0
+AUPH.US,D,20150128,000000,3.66,3.66,3.39,3.39,10306,0
+AUPH.US,D,20150129,000000,3.49,3.53,3.35,3.42,28265,0
+AUPH.US,D,20150130,000000,3.45,3.45,3.08,3.35,28158,0
+AUPH.US,D,20150202,000000,3.5,3.5,3.03,3.459,32623,0
+AUPH.US,D,20150203,000000,3.399,3.42,3.319,3.39,27136,0
+AUPH.US,D,20150204,000000,3.61,3.68,3.35,3.35,31254,0
+AUPH.US,D,20150205,000000,3.51,3.6299,3.459,3.4999,15672,0
+AUPH.US,D,20150206,000000,3.46,3.5699,3.45,3.5,3985,0
+AUPH.US,D,20150209,000000,3.58,3.6,3.35,3.44,9133,0
+AUPH.US,D,20150210,000000,3.43,3.56,3.41,3.46,9635,0
+AUPH.US,D,20150211,000000,3.52,3.535,3.39,3.4,11997,0
+AUPH.US,D,20150212,000000,3.5399,3.58,3.4167,3.45,18183,0
+AUPH.US,D,20150213,000000,3.53,3.6351,3.41,3.46,18454,0
+AUPH.US,D,20150217,000000,3.6,3.6,3.46,3.48,15615,0
+AUPH.US,D,20150218,000000,3.5,3.6,3.49,3.5,35975,0
+AUPH.US,D,20150219,000000,3.56,3.6399,3.5,3.575,21983,0
+AUPH.US,D,20150220,000000,3.53,3.84,3.45,3.84,84043,0
+AUPH.US,D,20150223,000000,3.9,3.9,3.6,3.64,36538,0
+AUPH.US,D,20150224,000000,3.7,3.7,3.5,3.58,59267,0
+AUPH.US,D,20150225,000000,3.68,3.68,3.554,3.59,25916,0
+AUPH.US,D,20150226,000000,3.68,4.1399,3.56,4.09,131163,0
+AUPH.US,D,20150227,000000,4.11,4.86,3.9,4.7,180593,0
+AUPH.US,D,20150302,000000,4.71,4.96,4.55,4.71,53200,0
+AUPH.US,D,20150303,000000,4.73,4.85,4.52,4.52,51100,0
+AUPH.US,D,20150304,000000,4.55,4.73,4.4,4.51,38700,0
+AUPH.US,D,20150305,000000,4.47,4.61,4.35,4.51,30300,0
+AUPH.US,D,20150306,000000,4.46,4.54,4.27,4.39,14700,0
+AUPH.US,D,20150309,000000,4.27,4.42,4.25,4.38,30800,0
+AUPH.US,D,20150310,000000,4.39,4.43,4.11,4.31,82500,0
+AUPH.US,D,20150311,000000,4.36,4.49,4.35,4.48,36800,0
+AUPH.US,D,20150312,000000,4.45,4.45,4.35,4.36,6000,0
+AUPH.US,D,20150313,000000,4.36,4.49,4.35,4.48,12500,0
+AUPH.US,D,20150316,000000,4.5,4.84,4.5,4.65,59100,0
+AUPH.US,D,20150317,000000,5.1,5.18,4.7,4.75,180500,0
+AUPH.US,D,20150318,000000,4.83,4.97,4.7,4.8,132900,0
+AUPH.US,D,20150319,000000,4.88,5.31,4.75,5.24,1311000,0
+AUPH.US,D,20150320,000000,5.34,5.65,5.13,5.25,271100,0
+AUPH.US,D,20150323,000000,5.25,5.48,5.25,5.3,73800,0
+AUPH.US,D,20150324,000000,5.36,5.36,4.86,4.9,123600,0
+AUPH.US,D,20150325,000000,4.97,5.19,4.6,4.6,87800,0
+AUPH.US,D,20150326,000000,4.6,4.8,4.26,4.45,114700,0
+AUPH.US,D,20150327,000000,4.49,4.6,4.36,4.5,70200,0
+AUPH.US,D,20150330,000000,4.67,4.73,4.41,4.47,72600,0
+AUPH.US,D,20150331,000000,4.38,4.63,4.26,4.36,40800,0
+AUPH.US,D,20150401,000000,4.3,4.49,4.26,4.27,34400,0
+AUPH.US,D,20150402,000000,4.32,4.49,4.28,4.42,32500,0
+AUPH.US,D,20150406,000000,4.43,4.52,4.11,4.19,63400,0
+AUPH.US,D,20150407,000000,4.22,4.4499,4.1,4.17,99490,0
+AUPH.US,D,20150408,000000,4.18,4.26,3.67,3.83,184200,0
+AUPH.US,D,20150409,000000,3.97,4.24,3.87,4.23,53925,0
+AUPH.US,D,20150410,000000,4.35,4.35,4.16,4.17,13700,0
+AUPH.US,D,20150413,000000,4.15,4.25,4.01,4.12,47100,0
+AUPH.US,D,20150414,000000,4.21,4.21,4.04,4.04,27000,0
+AUPH.US,D,20150415,000000,3.96,4.17,3.95,4.0846,55994,0
+AUPH.US,D,20150416,000000,4.14,4.2,4.1,4.17,32864,0
+AUPH.US,D,20150417,000000,4.24,4.25,4.05,4.08,33300,0
+AUPH.US,D,20150420,000000,4.14,4.14,3.75,3.99,41753,0
+AUPH.US,D,20150421,000000,3.93,3.98,3.67,3.7999,52056,0
+AUPH.US,D,20150422,000000,3.86,3.9,3.71,3.852,18890,0
+AUPH.US,D,20150423,000000,3.77,4.03,3.77,4,28300,0
+AUPH.US,D,20150424,000000,4.06,4.13,3.78,3.79,37600,0
+AUPH.US,D,20150427,000000,3.8,3.87,3.66,3.78,49200,0
+AUPH.US,D,20150428,000000,3.86,4.2,3.84,4.06,104900,0
+AUPH.US,D,20150429,000000,4.11,4.11,3.85,3.92,44000,0
+AUPH.US,D,20150430,000000,4.01,4.02,3.78,3.82,41300,0
+AUPH.US,D,20150501,000000,3.9,3.9,3.71,3.71,15600,0
+AUPH.US,D,20150504,000000,3.71,4.19,3.71,3.96,78900,0
+AUPH.US,D,20150505,000000,3.95,4.01,3.76,3.85,14100,0
+AUPH.US,D,20150506,000000,3.8,3.8,3.58,3.65,42472,0
+AUPH.US,D,20150507,000000,3.61,3.859,3.51,3.75,25084,0
+AUPH.US,D,20150508,000000,3.81,4.05,3.79,3.94,133900,0
+AUPH.US,D,20150511,000000,3.91,4.05,3.78,3.82,31800,0
+AUPH.US,D,20150512,000000,3.77,3.9,3.72,3.75,33539,0
+AUPH.US,D,20150513,000000,3.75,3.93,3.75,3.87,44800,0
+AUPH.US,D,20150514,000000,3.94,4.31,3.92,4,98300,0
+AUPH.US,D,20150515,000000,4,4.37,3.75,3.89,82879,0
+AUPH.US,D,20150518,000000,3.95,4.09,3.76,3.8399,82730,0
+AUPH.US,D,20150519,000000,3.84,3.85,3.6,3.67,131400,0
+AUPH.US,D,20150520,000000,3.73,3.74,3.55,3.6,49700,0
+AUPH.US,D,20150521,000000,3.62,3.63,3.44,3.61,82900,0
+AUPH.US,D,20150522,000000,3.58,3.62,3.55,3.59,12500,0
+AUPH.US,D,20150526,000000,3.47,3.57,3.45,3.57,16839,0
+AUPH.US,D,20150527,000000,3.54,3.64,3.54,3.6,10300,0
+AUPH.US,D,20150528,000000,3.62,3.62,3.5,3.53,8284,0
+AUPH.US,D,20150529,000000,3.53,3.6,3.45,3.51,53100,0
+AUPH.US,D,20150601,000000,3.57,3.57,3.48,3.52,12900,0
+AUPH.US,D,20150602,000000,3.56,3.6,3.48,3.49,27936,0
+AUPH.US,D,20150603,000000,3.46,3.5,3.33,3.43,55700,0
+AUPH.US,D,20150604,000000,3.41,3.54,3.4,3.52,19600,0
+AUPH.US,D,20150605,000000,3.54,3.56,3.46,3.49,29200,0
+AUPH.US,D,20150608,000000,3.48,3.54,3.44,3.53,32800,0
+AUPH.US,D,20150609,000000,3.48,3.544,3.48,3.49,9159,0
+AUPH.US,D,20150610,000000,3.52,3.5289,3.4,3.44,32437,0
+AUPH.US,D,20150611,000000,3.41,3.411,3.32,3.4,53400,0
+AUPH.US,D,20150612,000000,3.36,3.44,3.34,3.37,19200,0
+AUPH.US,D,20150615,000000,3.34,3.45,3.34,3.41,7900,0
+AUPH.US,D,20150616,000000,3.4,3.41,3.34,3.38,12200,0
+AUPH.US,D,20150617,000000,3.41,3.5,3.36,3.5,22800,0
+AUPH.US,D,20150618,000000,3.48,3.58,3.44,3.44,22400,0
+AUPH.US,D,20150619,000000,3.45,3.54,3.4,3.45,29100,0
+AUPH.US,D,20150622,000000,3.48,3.49,3.4,3.46,24700,0
+AUPH.US,D,20150623,000000,3.41,3.42,3.2648,3.2899,104098,0
+AUPH.US,D,20150624,000000,3.25,3.38,3.24,3.24,36100,0
+AUPH.US,D,20150625,000000,3.3,3.3,3.2,3.21,24200,0
+AUPH.US,D,20150626,000000,3.24,3.25,3.18,3.22,6600,0
+AUPH.US,D,20150629,000000,3.18,3.2,3.01,3.01,40900,0
+AUPH.US,D,20150630,000000,3.11,3.11,2.99,3.02,38390,0
+AUPH.US,D,20150701,000000,3.05,3.39,3,3.26,33800,0
+AUPH.US,D,20150702,000000,3.11,3.42,3,3.21,1185800,0
+AUPH.US,D,20150706,000000,3.23,3.3,3.16,3.23,15100,0
+AUPH.US,D,20150707,000000,3.2,3.6,3.2,3.58,217400,0
+AUPH.US,D,20150708,000000,3.58,3.6,3.43,3.58,65600,0
+AUPH.US,D,20150709,000000,3.57,3.58,3.43,3.48,14500,0
+AUPH.US,D,20150710,000000,3.48,3.48,3.28,3.36,9200,0
+AUPH.US,D,20150713,000000,3.37,3.6,3.22,3.57,180100,0
+AUPH.US,D,20150714,000000,3.59,3.6,3.49,3.58,17719,0
+AUPH.US,D,20150715,000000,3.5861,3.5999,3.4916,3.51,5454,0
+AUPH.US,D,20150716,000000,3.53,3.6,3.5,3.6,68000,0
+AUPH.US,D,20150717,000000,3.6,3.6,3.51,3.58,16400,0
+AUPH.US,D,20150720,000000,3.53,3.55,3.45,3.55,22100,0
+AUPH.US,D,20150721,000000,3.49,3.53,3.34,3.46,37200,0
+AUPH.US,D,20150722,000000,3.41,3.49,3.41,3.46,11100,0
+AUPH.US,D,20150723,000000,3.44,3.59,3.35,3.51,10300,0
+AUPH.US,D,20150724,000000,3.5,3.65,3.46,3.65,173500,0
+AUPH.US,D,20150727,000000,3.6,3.6,3.41,3.6,228400,0
+AUPH.US,D,20150728,000000,3.55,3.72,3.55,3.7,43000,0
+AUPH.US,D,20150729,000000,3.65,3.75,3.6,3.69,71800,0
+AUPH.US,D,20150730,000000,3.7,3.78,3.6,3.72,16100,0
+AUPH.US,D,20150731,000000,3.78,3.78,3.52,3.7,12200,0
+AUPH.US,D,20150803,000000,3.72,4.3,3.72,4,95994,0
+AUPH.US,D,20150804,000000,4,4.03,3.81,3.93,42000,0
+AUPH.US,D,20150805,000000,3.95,4.05,3.9,3.9,43700,0
+AUPH.US,D,20150806,000000,3.96,4.01,3.91,3.95,39586,0
+AUPH.US,D,20150807,000000,3.94,4.01,3.61,3.64,100800,0
+AUPH.US,D,20150810,000000,3.67,3.77,3.49,3.74,71800,0
+AUPH.US,D,20150811,000000,3.66,3.8,3.66,3.7,3798,0
+AUPH.US,D,20150812,000000,3.9,3.9,3.53,3.56,29400,0
+AUPH.US,D,20150813,000000,3.58,3.58,3.26,3.4,26200,0
+AUPH.US,D,20150814,000000,3.34,3.46,3.34,3.41,28900,0
+AUPH.US,D,20150817,000000,3.51,3.59,3.5,3.59,18400,0
+AUPH.US,D,20150818,000000,3.59,3.6,3.47,3.47,26900,0
+AUPH.US,D,20150819,000000,3.5,3.53,3.36,3.42,18300,0
+AUPH.US,D,20150820,000000,3.38,3.4,3.17,3.17,23100,0
+AUPH.US,D,20150821,000000,3.28,3.3,3.17,3.19,16600,0
+AUPH.US,D,20150824,000000,3.17,3.223,2.96,2.9753,63369,0
+AUPH.US,D,20150825,000000,3.13,3.13,2.91,3,40300,0
+AUPH.US,D,20150826,000000,3.06,3.11,2.93,3,20600,0
+AUPH.US,D,20150827,000000,3.02,3.13,2.97,3.01,30400,0
+AUPH.US,D,20150828,000000,3,3.18,2.95,3.03,139100,0
+AUPH.US,D,20150831,000000,3.23,3.48,3.1,3.4,81200,0
+AUPH.US,D,20150901,000000,3.43,3.5,3.35,3.48,90100,0
+AUPH.US,D,20150902,000000,3.46,3.47,3.35,3.44,24300,0
+AUPH.US,D,20150903,000000,3.48,3.48,3.36,3.4,11600,0
+AUPH.US,D,20150904,000000,3.35,3.48,3.25,3.41,17000,0
+AUPH.US,D,20150908,000000,3.44,3.49,3.29,3.46,17300,0
+AUPH.US,D,20150909,000000,3.49,3.49,3.29,3.45,19400,0
+AUPH.US,D,20150910,000000,3.4,3.429,3.35,3.39,13106,0
+AUPH.US,D,20150911,000000,3.36,3.42,3.36,3.36,6900,0
+AUPH.US,D,20150914,000000,3.36,3.38,3.36,3.38,2700,0
+AUPH.US,D,20150915,000000,3.37,3.47,3.36,3.41,15500,0
+AUPH.US,D,20150916,000000,3.4,3.49,3.3,3.3,16900,0
+AUPH.US,D,20150917,000000,3.3,3.46,3.3,3.38,11900,0
+AUPH.US,D,20150918,000000,3.49,3.59,3.32,3.42,75000,0
+AUPH.US,D,20150921,000000,3.46,3.49,3.42,3.43,22500,0
+AUPH.US,D,20150922,000000,3.42,3.45,3.3,3.32,12600,0
+AUPH.US,D,20150923,000000,3.38,3.38,3.27,3.31,10000,0
+AUPH.US,D,20150924,000000,3.28,3.32,3.28,3.31,6797,0
+AUPH.US,D,20150925,000000,3.33,3.33,3.05,3.05,86000,0
+AUPH.US,D,20150928,000000,3.03,3.03,2.78,2.79,39058,0
+AUPH.US,D,20150929,000000,2.84,2.9,2.79,2.79,29300,0
+AUPH.US,D,20150930,000000,2.91,2.91,2.8,2.84,16200,0
+AUPH.US,D,20151001,000000,2.84,2.93,2.84,2.9,11900,0
+AUPH.US,D,20151002,000000,2.9,3.08,2.89,3.01,14200,0
+AUPH.US,D,20151005,000000,3.01,3.3399,3.01,3.03,16288,0
+AUPH.US,D,20151006,000000,3.01,3.07,2.93,3.05,20300,0
+AUPH.US,D,20151007,000000,3.03,3.11,2.93,3.09,5200,0
+AUPH.US,D,20151008,000000,3.06,3.14,3.01,3.03,14500,0
+AUPH.US,D,20151009,000000,3.03,3.08,2.95,3.04,18400,0
+AUPH.US,D,20151012,000000,3.01,3.2981,2.8701,2.99,5870,0
+AUPH.US,D,20151013,000000,3,3.02,2.91,2.99,7900,0
+AUPH.US,D,20151014,000000,2.96,3,2.91,2.92,5700,0
+AUPH.US,D,20151015,000000,2.95,2.95,2.87,2.93,9500,0
+AUPH.US,D,20151016,000000,2.94,3.04,2.94,2.99,16000,0
+AUPH.US,D,20151019,000000,2.96,3.15,2.96,3.1,11000,0
+AUPH.US,D,20151020,000000,3.08,3.19,3.01,3.11,4419,0
+AUPH.US,D,20151021,000000,3.08,3.22,3,3.01,67600,0
+AUPH.US,D,20151022,000000,3,3.01,2.86,2.97,22100,0
+AUPH.US,D,20151023,000000,3.03,3.05,2.94,3.02,12200,0
+AUPH.US,D,20151026,000000,2.98,3.07,2.98,3,21800,0
+AUPH.US,D,20151027,000000,3,3.03,2.96,3,23300,0
+AUPH.US,D,20151028,000000,3,3.13,2.97,3,41700,0
+AUPH.US,D,20151029,000000,3,3.08,2.96,2.96,10100,0
+AUPH.US,D,20151030,000000,2.93,2.93,2.82,2.92,14600,0
+AUPH.US,D,20151102,000000,3,3.05,2.82,3.02,44074,0
+AUPH.US,D,20151103,000000,2.92,3.02,2.92,3.01,18300,0
+AUPH.US,D,20151104,000000,3,3.0199,2.92,2.95,33974,0
+AUPH.US,D,20151105,000000,2.95,3,2.91,2.97,2100,0
+AUPH.US,D,20151106,000000,2.96,2.97,2.92,2.96,11800,0
+AUPH.US,D,20151109,000000,2.92,2.96,2.905,2.93,19105,0
+AUPH.US,D,20151110,000000,2.96,2.96,2.87,2.89,11500,0
+AUPH.US,D,20151111,000000,2.88,2.93,2.88,2.92,9100,0
+AUPH.US,D,20151112,000000,2.88,2.88,2.75,2.75,11500,0
+AUPH.US,D,20151113,000000,2.78,2.84,2.72,2.76,6200,0
+AUPH.US,D,20151116,000000,2.73,2.79,2.73,2.75,11400,0
+AUPH.US,D,20151117,000000,2.75,2.78,2.69,2.7,35700,0
+AUPH.US,D,20151118,000000,2.7,2.7,2.54,2.6,50600,0
+AUPH.US,D,20151119,000000,2.6,2.61,2.47,2.5,32600,0
+AUPH.US,D,20151120,000000,2.5,2.51,2.35,2.37,27200,0
+AUPH.US,D,20151123,000000,2.35,2.42,2.34,2.35,66300,0
+AUPH.US,D,20151124,000000,2.69,3.04,2.55,2.55,155900,0
+AUPH.US,D,20151125,000000,2.59,2.6,2.51,2.51,69600,0
+AUPH.US,D,20151127,000000,2.55,2.6,2.54,2.55,16000,0
+AUPH.US,D,20151130,000000,2.55,2.59,2.52,2.52,39200,0
+AUPH.US,D,20151201,000000,2.5,2.68,2.4601,2.49,53886,0
+AUPH.US,D,20151202,000000,2.46,2.5799,2.43,2.4717,28077,0
+AUPH.US,D,20151203,000000,2.59,2.59,2.41,2.419,32275,0
+AUPH.US,D,20151204,000000,2.42,2.45,2.38,2.45,8700,0
+AUPH.US,D,20151207,000000,2.47,2.47,2.38,2.42,26600,0
+AUPH.US,D,20151208,000000,2.37,2.45,2.37,2.38,16814,0
+AUPH.US,D,20151209,000000,2.41,2.44,2.37,2.37,3800,0
+AUPH.US,D,20151210,000000,2.4,2.43,2.36,2.38,9500,0
+AUPH.US,D,20151211,000000,2.36,2.37,2.26,2.27,16700,0
+AUPH.US,D,20151214,000000,2.25,2.28,2.09,2.122,50857,0
+AUPH.US,D,20151215,000000,2.11,2.17,2.11,2.11,48800,0
+AUPH.US,D,20151216,000000,2.17,2.34,2.14,2.25,55100,0
+AUPH.US,D,20151217,000000,2.21,2.44,2.21,2.42,34500,0
+AUPH.US,D,20151218,000000,2.36,2.68,2.36,2.58,31600,0
+AUPH.US,D,20151221,000000,2.66,2.66,2.6,2.61,15200,0
+AUPH.US,D,20151222,000000,2.67,2.67,2.47,2.51,17543,0
+AUPH.US,D,20151223,000000,2.52,2.52,2.43,2.5,12300,0
+AUPH.US,D,20151224,000000,2.49,2.54,2.49,2.49,2204,0
+AUPH.US,D,20151228,000000,2.48,2.561,2.48,2.5099,13574,0
+AUPH.US,D,20151229,000000,2.51,2.51,2.3648,2.49,13103,0
+AUPH.US,D,20151230,000000,2.42,2.49,2.251,2.44,65910,0
+AUPH.US,D,20151231,000000,2.4,2.5,2.4,2.47,11995,0
+AUPH.US,D,20160104,000000,2.45,2.51,2.4,2.4,32092,0
+AUPH.US,D,20160105,000000,2.51,2.69,2.44,2.651,38623,0
+AUPH.US,D,20160106,000000,2.69,2.69,2.5647,2.655,23604,0
+AUPH.US,D,20160107,000000,2.65,2.651,2.45,2.45,33201,0
+AUPH.US,D,20160108,000000,2.55,2.55,2.41,2.42,34899,0
+AUPH.US,D,20160111,000000,2.42,2.51,2.24,2.24,27296,0
+AUPH.US,D,20160112,000000,2.35,2.35,2.19,2.27,48495,0
+AUPH.US,D,20160113,000000,2.24,2.3,2.1,2.11,28407,0
+AUPH.US,D,20160114,000000,2.11,2.11,1.96,2.01,49155,0
+AUPH.US,D,20160115,000000,1.98,1.98,1.42,1.8,50886,0
+AUPH.US,D,20160119,000000,1.81,1.91,1.73,1.74,45200,0
+AUPH.US,D,20160120,000000,1.7,1.86,1.5,1.86,64941,0
+AUPH.US,D,20160121,000000,1.88,2,1.76,1.89,50865,0
+AUPH.US,D,20160122,000000,1.98,2.1699,1.95,2.1,25020,0
+AUPH.US,D,20160125,000000,2.21,2.21,2.09,2.09,17356,0
+AUPH.US,D,20160126,000000,2.15,2.26,2.1001,2.22,33593,0
+AUPH.US,D,20160127,000000,2.17,2.17,2.05,2.1,17401,0
+AUPH.US,D,20160128,000000,2.11,2.13,2.09,2.09,4762,0
+AUPH.US,D,20160129,000000,2.07,2.14,2,2,39165,0
+AUPH.US,D,20160201,000000,2.07,2.13,2.0209,2.1242,8407,0
+AUPH.US,D,20160202,000000,2.11,2.24,2.11,2.23,8504,0
+AUPH.US,D,20160203,000000,2.19,2.19,2.12,2.1395,3533,0
+AUPH.US,D,20160204,000000,2.18,2.19,2.1,2.19,9381,0
+AUPH.US,D,20160205,000000,2.17,2.2096,2.16,2.19,8376,0
+AUPH.US,D,20160208,000000,2.22,3.3,2.22,2.59,842966,0
+AUPH.US,D,20160209,000000,2.45,2.59,2.3,2.48,120916,0
+AUPH.US,D,20160210,000000,2.4,2.56,2.4,2.5,20959,0
+AUPH.US,D,20160211,000000,2.45,2.56,2.18,2.24,71921,0
+AUPH.US,D,20160212,000000,2.23,2.33,2.17,2.26,41629,0
+AUPH.US,D,20160216,000000,2.54,2.54,2.2,2.25,61446,0
+AUPH.US,D,20160217,000000,2.36,2.44,2.23,2.39,38130,0
+AUPH.US,D,20160218,000000,2.33,2.3699,2.15,2.18,51787,0
+AUPH.US,D,20160219,000000,2.15,2.2199,2.13,2.15,17892,0
+AUPH.US,D,20160222,000000,2.17,2.27,2.15,2.27,28652,0
+AUPH.US,D,20160223,000000,2.19,2.27,2.14,2.2,14603,0
+AUPH.US,D,20160224,000000,2.2,2.22,2.05,2.16,27263,0
+AUPH.US,D,20160225,000000,2.11,2.25,2.05,2.11,32632,0
+AUPH.US,D,20160226,000000,2.11,2.3001,2.1,2.11,45493,0
+AUPH.US,D,20160229,000000,2.09,2.37,2.07,2.37,60181,0
+AUPH.US,D,20160301,000000,2.3,2.41,2.05,2.09,82744,0
+AUPH.US,D,20160302,000000,2.35,2.65,2.2773,2.6,172802,0
+AUPH.US,D,20160303,000000,2.64,2.88,2.38,2.5501,112220,0
+AUPH.US,D,20160304,000000,2.47,2.5261,2.27,2.49,40009,0
+AUPH.US,D,20160307,000000,2.51,2.61,2.45,2.49,41844,0
+AUPH.US,D,20160308,000000,2.5,2.59,2.32,2.39,25030,0
+AUPH.US,D,20160309,000000,2.4,2.58,2.3708,2.46,29629,0
+AUPH.US,D,20160310,000000,2.5,2.63,2.48,2.63,20186,0
+AUPH.US,D,20160311,000000,2.63,2.65,2.56,2.63,27602,0
+AUPH.US,D,20160314,000000,2.58,2.86,2.57,2.86,62387,0
+AUPH.US,D,20160315,000000,2.93,3.16,2.9,3.08,88110,0
+AUPH.US,D,20160316,000000,3.09,3.1,3,3.01,50088,0
+AUPH.US,D,20160317,000000,2.98,3.03,2.85,3,26563,0
+AUPH.US,D,20160318,000000,3,3.13,3,3.0398,27335,0
+AUPH.US,D,20160321,000000,3.15,3.25,3.0516,3.1,61721,0
+AUPH.US,D,20160322,000000,3.08,3.135,3,3,28487,0
+AUPH.US,D,20160323,000000,3,3.064,2.96,3,54716,0
+AUPH.US,D,20160324,000000,3,3.04,3,3,14101,0
+AUPH.US,D,20160328,000000,3.01,3.08,3,3.03,13329,0
+AUPH.US,D,20160329,000000,3,3,2.8,2.9899,24991,0
+AUPH.US,D,20160330,000000,3,3,2.8101,2.95,23107,0
+AUPH.US,D,20160331,000000,2.99,3,2.9,2.91,24460,0
+AUPH.US,D,20160401,000000,2.93,2.99,2.92,2.95,12449,0
+AUPH.US,D,20160404,000000,3.01,3.1,2.98,3,27035,0
+AUPH.US,D,20160405,000000,3.0846,3.0846,2.7,2.72,26882,0
+AUPH.US,D,20160406,000000,2.84,2.97,2.84,2.96,15526,0
+AUPH.US,D,20160407,000000,2.88,2.9,2.78,2.88,16429,0
+AUPH.US,D,20160408,000000,2.94,2.99,2.7701,2.85,10435,0
+AUPH.US,D,20160411,000000,2.97,2.98,2.8,2.94,100003,0
+AUPH.US,D,20160412,000000,2.92,3,2.82,3,16310,0
+AUPH.US,D,20160413,000000,3.03,3.03,2.93,2.9501,11517,0
+AUPH.US,D,20160414,000000,2.99,2.99,2.9,2.95,11721,0
+AUPH.US,D,20160415,000000,2.92,2.9768,2.91,2.94,10070,0
+AUPH.US,D,20160418,000000,2.95,3,2.9301,2.99,6611,0
+AUPH.US,D,20160419,000000,3,3,2.96,3,45089,0
+AUPH.US,D,20160420,000000,2.99,3,2.96,2.96,21459,0
+AUPH.US,D,20160421,000000,2.99,3,2.9312,3,6417,0
+AUPH.US,D,20160422,000000,2.99,2.99,2.71,2.99,27562,0
+AUPH.US,D,20160425,000000,2.76,2.94,2.74,2.87,10944,0
+AUPH.US,D,20160426,000000,2.88,2.88,2.85,2.88,2386,0
+AUPH.US,D,20160427,000000,2.88,2.8901,2.75,2.8901,39789,0
+AUPH.US,D,20160428,000000,2.89,2.96,2.8811,2.9199,8511,0
+AUPH.US,D,20160429,000000,2.9101,2.9799,2.9,2.92,23735,0
+AUPH.US,D,20160502,000000,3,3,2.9565,3,62925,0
+AUPH.US,D,20160503,000000,3,3,2.75,2.89,27269,0
+AUPH.US,D,20160504,000000,2.83,2.83,2.7,2.7,20309,0
+AUPH.US,D,20160505,000000,2.74,2.7599,2.67,2.73,17617,0
+AUPH.US,D,20160506,000000,2.56,2.71,2.35,2.48,103189,0
+AUPH.US,D,20160509,000000,2.48,2.56,2.38,2.49,33343,0
+AUPH.US,D,20160510,000000,2.56,2.56,2.31,2.4,25969,0
+AUPH.US,D,20160511,000000,2.4,2.43,2.33,2.38,10684,0
+AUPH.US,D,20160512,000000,2.37,2.4407,2.26,2.28,19060,0
+AUPH.US,D,20160513,000000,2.24,2.29,2.164,2.17,48514,0
+AUPH.US,D,20160516,000000,2.26,2.29,2.21,2.29,23859,0
+AUPH.US,D,20160517,000000,2.31,2.39,2.3,2.39,7005,0
+AUPH.US,D,20160518,000000,2.41,2.41,2.28,2.32,6235,0
+AUPH.US,D,20160519,000000,2.34,2.44,2.25,2.39,40576,0
+AUPH.US,D,20160520,000000,2.44,2.6699,2.366,2.4392,58827,0
+AUPH.US,D,20160523,000000,2.45,2.64,2.45,2.48,19833,0
+AUPH.US,D,20160524,000000,2.52,2.55,2.4,2.53,28675,0
+AUPH.US,D,20160525,000000,2.5,2.61,2.5,2.57,7368,0
+AUPH.US,D,20160526,000000,2.6,2.7,2.49,2.53,15607,0
+AUPH.US,D,20160527,000000,2.54,2.6123,2.49,2.5152,19265,0
+AUPH.US,D,20160531,000000,2.56,2.87,2.51,2.82,67127,0
+AUPH.US,D,20160601,000000,2.88,2.91,2.82,2.91,77747,0
+AUPH.US,D,20160602,000000,2.86,2.92,2.78,2.9,44944,0
+AUPH.US,D,20160603,000000,2.87,3,2.84,3,57916,0
+AUPH.US,D,20160606,000000,3,3,2.8401,2.87,71760,0
+AUPH.US,D,20160607,000000,2.84,2.8855,2.77,2.84,30808,0
+AUPH.US,D,20160608,000000,2.85,2.95,2.84,2.88,21751,0
+AUPH.US,D,20160609,000000,2.8999,2.8999,2.81,2.88,15735,0
+AUPH.US,D,20160610,000000,2.85,2.85,2.66,2.6901,42093,0
+AUPH.US,D,20160613,000000,2.7,2.77,2.57,2.64,28252,0
+AUPH.US,D,20160614,000000,2.72,2.72,2.62,2.66,23445,0
+AUPH.US,D,20160615,000000,2.57,2.71,2.4485,2.56,131134,0
+AUPH.US,D,20160616,000000,2.5,2.71,2.4301,2.71,56177,0
+AUPH.US,D,20160617,000000,2.57,2.65,2.5,2.59,32488,0
+AUPH.US,D,20160620,000000,2.65,2.7,2.5328,2.655,40786,0
+AUPH.US,D,20160621,000000,2.63,2.67,2.45,2.45,49914,0
+AUPH.US,D,20160622,000000,2.61,2.75,2.5007,2.6472,69568,0
+AUPH.US,D,20160623,000000,2.6,2.73,2.6,2.66,19302,0
+AUPH.US,D,20160624,000000,2.5,2.71,2.5,2.6001,50867,0
+AUPH.US,D,20160627,000000,2.63,2.7,2.52,2.6,9108,0
+AUPH.US,D,20160628,000000,2.6,2.72,2.515,2.7,11110,0
+AUPH.US,D,20160629,000000,2.84,2.92,2.6537,2.87,66137,0
+AUPH.US,D,20160630,000000,2.88,2.99,2.77,2.99,61780,0
+AUPH.US,D,20160701,000000,3,3,2.9401,2.9999,134021,0
+AUPH.US,D,20160705,000000,3,3.01,2.91,2.93,75369,0
+AUPH.US,D,20160706,000000,3,3.29,2.95,3.27,117932,0
+AUPH.US,D,20160707,000000,3.1,3.27,3.06,3.09,130010,0
+AUPH.US,D,20160708,000000,3.1,3.125,3.03,3.1,49176,0
+AUPH.US,D,20160711,000000,3.1,3.1,2.9,3.0699,63973,0
+AUPH.US,D,20160712,000000,3.043,3.1,3.03,3.08,26826,0
+AUPH.US,D,20160713,000000,3.08,3.1,2.984,3.085,39343,0
+AUPH.US,D,20160714,000000,3.0375,3.1,3,3.09,30716,0
+AUPH.US,D,20160715,000000,3.05,3.05,3.0101,3.04,22671,0
+AUPH.US,D,20160718,000000,3.01,3.04,2.99,3.02,45836,0
+AUPH.US,D,20160719,000000,3,3.05,3,3.04,16808,0
+AUPH.US,D,20160720,000000,3.05,3.05,3.02,3.02,14091,0
+AUPH.US,D,20160721,000000,2.99,3.04,2.99,3.03,14810,0
+AUPH.US,D,20160722,000000,3.0499,3.06,3.0134,3.03,88358,0
+AUPH.US,D,20160725,000000,3.05,3.05,3.019,3.03,18876,0
+AUPH.US,D,20160726,000000,3.04,3.04,2.95,2.9899,42139,0
+AUPH.US,D,20160727,000000,3,3.0499,2.95,3.02,38480,0
+AUPH.US,D,20160728,000000,3.0007,3.05,2.9825,3.05,20518,0
+AUPH.US,D,20160729,000000,3.05,3.44,3,3.4008,316659,0
+AUPH.US,D,20160801,000000,3.53,3.6,3.47,3.6,254197,0
+AUPH.US,D,20160802,000000,3.52,3.52,3.33,3.48,79781,0
+AUPH.US,D,20160803,000000,3.5,3.5,3.44,3.45,87992,0
+AUPH.US,D,20160804,000000,3.49,3.5,3.39,3.5,126935,0
+AUPH.US,D,20160805,000000,3.6,3.6,3.45,3.6,194649,0
+AUPH.US,D,20160808,000000,3.55,3.7,3.52,3.67,261726,0
+AUPH.US,D,20160809,000000,3.6,3.78,3.5465,3.66,130473,0
+AUPH.US,D,20160810,000000,3.67,4.15,3.67,4.12,375729,0
+AUPH.US,D,20160811,000000,4.21,4.49,4.14,4.26,330882,0
+AUPH.US,D,20160812,000000,4.26,4.34,3.6101,4.09,289942,0
+AUPH.US,D,20160815,000000,2.18,2.2,1.7375,1.81,11522692,0
+AUPH.US,D,20160816,000000,2.05,2.73,1.9,2.31,17247650,0
+AUPH.US,D,20160817,000000,2.64,2.73,2.4,2.44,7263075,0
+AUPH.US,D,20160818,000000,2.41,2.47,2.26,2.26,2160901,0
+AUPH.US,D,20160819,000000,2.27,2.3199,2.09,2.15,1612581,0
+AUPH.US,D,20160822,000000,2.16,2.23,2.01,2.17,976382,0
+AUPH.US,D,20160823,000000,2.22,2.2299,2.138,2.17,543936,0
+AUPH.US,D,20160824,000000,2.17,2.2,1.93,2.03,1144093,0
+AUPH.US,D,20160825,000000,2.05,2.08,1.95,1.9801,540370,0
+AUPH.US,D,20160826,000000,1.96,2.02,1.93,1.95,499054,0
+AUPH.US,D,20160829,000000,1.98,1.98,1.91,1.9401,317082,0
+AUPH.US,D,20160830,000000,1.94,1.97,1.92,1.9501,254724,0
+AUPH.US,D,20160831,000000,1.95,1.99,1.93,1.94,403876,0
+AUPH.US,D,20160901,000000,1.98,1.99,1.88,1.94,608604,0
+AUPH.US,D,20160902,000000,1.98,2.15,1.93,2.05,1802368,0
+AUPH.US,D,20160906,000000,2.05,2.08,2,2.06,589641,0
+AUPH.US,D,20160907,000000,2.09,2.15,2.061,2.1,846555,0
+AUPH.US,D,20160908,000000,2.14,2.1899,2.12,2.13,761988,0
+AUPH.US,D,20160909,000000,2.2,2.2,2.1,2.15,563808,0
+AUPH.US,D,20160912,000000,2.16,2.2,2.1051,2.15,582153,0
+AUPH.US,D,20160913,000000,2.2,2.2,2.02,2.09,723480,0
+AUPH.US,D,20160914,000000,2.1,2.1,1.97,2.05,447536,0
+AUPH.US,D,20160915,000000,2.01,2.08,2.01,2.05,306257,0
+AUPH.US,D,20160916,000000,2.06,2.07,2,2.06,300844,0
+AUPH.US,D,20160919,000000,2.08,2.12,2.045,2.07,304690,0
+AUPH.US,D,20160920,000000,2.1,2.15,2.0894,2.12,482665,0
+AUPH.US,D,20160921,000000,2.16,2.18,2.1,2.1301,361901,0
+AUPH.US,D,20160922,000000,2.13,2.3,2.13,2.2825,1317584,0
+AUPH.US,D,20160923,000000,2.3,2.405,2.2999,2.4,2389644,0
+AUPH.US,D,20160926,000000,2.43,2.465,2.35,2.39,671548,0
+AUPH.US,D,20160927,000000,2.42,2.45,2.32,2.4,418344,0
+AUPH.US,D,20160928,000000,2.43,2.44,2.37,2.4199,446703,0
+AUPH.US,D,20160929,000000,2.59,2.66,2.42,2.64,2228867,0
+AUPH.US,D,20160930,000000,3,3.72,2.93,3.01,31016644,0
+AUPH.US,D,20161003,000000,3.09,3.28,3.07,3.24,3685190,0
+AUPH.US,D,20161004,000000,3.28,3.75,3.24,3.5,6246698,0
+AUPH.US,D,20161005,000000,3.56,4.13,3.53,4.05,9657970,0
+AUPH.US,D,20161006,000000,5.22,5.6899,4.93,5.1,30064140,0
+AUPH.US,D,20161007,000000,4.8,5.05,4.24,4.7,8677261,0
+AUPH.US,D,20161010,000000,4.9,5.09,4.43,4.75,3016332,0
+AUPH.US,D,20161011,000000,4.74,4.76,4.45,4.47,1736727,0
+AUPH.US,D,20161012,000000,4.5,4.51,4.21,4.27,2075284,0
+AUPH.US,D,20161013,000000,4.1,4.34,4.09,4.29,1923436,0
+AUPH.US,D,20161014,000000,4.34,4.38,4.018,4.15,1437411,0
+AUPH.US,D,20161017,000000,4.18,4.652,3.58,4.36,3820243,0
+AUPH.US,D,20161018,000000,4.4,4.44,4.03,4.13,1281554,0
+AUPH.US,D,20161019,000000,4.03,4.23,4.03,4.1,716058,0
+AUPH.US,D,20161020,000000,4.06,4.15,3.78,3.83,972355,0
+AUPH.US,D,20161021,000000,3.82,3.95,3.63,3.67,1308635,0
+AUPH.US,D,20161024,000000,3.7,3.74,3.42,3.67,1482675,0
+AUPH.US,D,20161025,000000,3.67,3.6972,3.35,3.44,1376409,0
+AUPH.US,D,20161026,000000,3.45,3.67,3.31,3.34,1069386,0
+AUPH.US,D,20161027,000000,3.39,3.43,3.06,3.17,1254822,0
+AUPH.US,D,20161028,000000,3.18,3.34,3.1,3.23,815502,0
+AUPH.US,D,20161031,000000,3.25,3.2698,2.99,3.03,608392,0
+AUPH.US,D,20161101,000000,3.05,3.05,2.92,2.94,737133,0
+AUPH.US,D,20161102,000000,2.95,2.98,2.71,2.77,1133626,0
+AUPH.US,D,20161103,000000,3.25,3.31,2.52,2.55,4473609,0
+AUPH.US,D,20161104,000000,2.52,2.78,2.45,2.7,1057205,0
+AUPH.US,D,20161107,000000,2.71,2.839,2.5,2.58,1254334,0
+AUPH.US,D,20161108,000000,2.6,2.6,2.47,2.55,456789,0
+AUPH.US,D,20161109,000000,2.52,2.75,2.45,2.53,1063617,0
+AUPH.US,D,20161110,000000,2.64,3.14,2.56,2.95,2822083,0
+AUPH.US,D,20161111,000000,3.04,3.2199,2.92,3.13,1819863,0
+AUPH.US,D,20161114,000000,3.24,3.44,3.14,3.35,1828655,0
+AUPH.US,D,20161115,000000,3.39,3.885,3.35,3.86,2575624,0
+AUPH.US,D,20161116,000000,3.93,4.9,3.87,4.05,6063370,0
+AUPH.US,D,20161117,000000,3.97,4.12,3.39,3.43,3009338,0
+AUPH.US,D,20161118,000000,3.35,3.94,3.25,3.64,1387085,0
+AUPH.US,D,20161121,000000,3.8,3.8,3.4,3.48,1091487,0
+AUPH.US,D,20161122,000000,3.45,3.51,3.22,3.24,1202645,0
+AUPH.US,D,20161123,000000,3.16,3.27,3.05,3.13,975193,0
+AUPH.US,D,20161125,000000,3.1,3.28,3.07,3.17,306013,0
+AUPH.US,D,20161128,000000,3.14,3.17,2.96,3,887066,0
+AUPH.US,D,20161129,000000,2.95,2.9986,2.85,2.97,690898,0
+AUPH.US,D,20161130,000000,2.95,3.09,2.95,3.04,576200,0
+AUPH.US,D,20161201,000000,3.02,3.08,2.939,2.96,496176,0
+AUPH.US,D,20161202,000000,2.99,3,2.85,2.89,582467,0
+AUPH.US,D,20161205,000000,2.9,3.1,2.89,3.04,562943,0
+AUPH.US,D,20161206,000000,3.1,3.1,2.95,3.04,416133,0
+AUPH.US,D,20161207,000000,3,3,2.85,2.9,480121,0
+AUPH.US,D,20161208,000000,2.9,2.9205,2.83,2.84,441538,0
+AUPH.US,D,20161209,000000,2.85,2.9,2.8,2.81,325478,0
+AUPH.US,D,20161212,000000,2.89,2.89,2.68,2.73,646357,0
+AUPH.US,D,20161213,000000,3,3,2.7,2.79,851139,0
+AUPH.US,D,20161214,000000,2.82,2.82,2.61,2.66,702056,0
+AUPH.US,D,20161215,000000,2.65,2.75,2.58,2.65,645120,0
+AUPH.US,D,20161216,000000,2.7,2.81,2.66,2.78,708916,0
+AUPH.US,D,20161219,000000,2.81,2.92,2.69,2.81,1570697,0
+AUPH.US,D,20161220,000000,2.93,2.93,2.66,2.7,1397461,0
+AUPH.US,D,20161221,000000,2.68,2.75,2.6,2.72,526314,0
+AUPH.US,D,20161222,000000,2.19,2.2,2.02,2.14,7094654,0
+AUPH.US,D,20161223,000000,2.17,2.18,2.07,2.18,1128664,0
+AUPH.US,D,20161227,000000,2.2,2.22,2.13,2.14,1137027,0
+AUPH.US,D,20161228,000000,2.14,2.15,2.04,2.06,1463341,0
+AUPH.US,D,20161229,000000,2.06,2.15,2.06,2.13,954960,0
+AUPH.US,D,20161230,000000,2.15,2.15,2.09,2.1,927459,0
+AUPH.US,D,20170103,000000,2.14,2.15,2.09,2.15,786384,0
+AUPH.US,D,20170104,000000,2.23,2.23,2.11,2.14,1215261,0
+AUPH.US,D,20170105,000000,2.18,2.18,2.11,2.12,709419,0
+AUPH.US,D,20170106,000000,2.16,2.3669,2.12,2.36,1767091,0
+AUPH.US,D,20170109,000000,2.5,2.5,2.25,2.3,1620112,0
+AUPH.US,D,20170110,000000,2.3,2.35,2.25,2.34,658661,0
+AUPH.US,D,20170111,000000,2.35,2.4174,2.35,2.41,1189024,0
+AUPH.US,D,20170112,000000,2.42,2.42,2.3,2.35,771702,0
+AUPH.US,D,20170113,000000,2.4,2.4,2.3,2.36,628647,0
+AUPH.US,D,20170117,000000,2.39,2.46,2.32,2.36,672992,0
+AUPH.US,D,20170118,000000,2.34,2.4,2.31,2.38,1261371,0
+AUPH.US,D,20170119,000000,2.4,2.72,2.38,2.48,4725498,0
+AUPH.US,D,20170120,000000,2.53,2.65,2.45,2.53,894478,0
+AUPH.US,D,20170123,000000,2.51,2.63,2.45,2.63,966311,0
+AUPH.US,D,20170124,000000,2.65,3.15,2.64,3.13,5998135,0
+AUPH.US,D,20170125,000000,3.28,3.55,2.87,2.97,9755211,0
+AUPH.US,D,20170126,000000,2.9,3.14,2.78,3.05,2417277,0
+AUPH.US,D,20170127,000000,3.29,3.47,3.11,3.22,6987929,0
+AUPH.US,D,20170130,000000,3.2,3.335,3.05,3.2,2104643,0
+AUPH.US,D,20170131,000000,3.24,3.24,3.06,3.08,1385320,0
+AUPH.US,D,20170201,000000,3.11,3.24,2.95,3.16,1557140,0
+AUPH.US,D,20170202,000000,3.14,3.2501,3,3.17,1149433,0
+AUPH.US,D,20170203,000000,3.2,3.33,3.1501,3.24,1516995,0
+AUPH.US,D,20170206,000000,3.27,3.38,3.22,3.34,1299068,0
+AUPH.US,D,20170207,000000,3.25,3.46,3.23,3.25,2390849,0
+AUPH.US,D,20170208,000000,3.28,3.3,3.11,3.21,995629,0
+AUPH.US,D,20170209,000000,3.17,3.32,3.17,3.29,787491,0
+AUPH.US,D,20170210,000000,3.25,3.315,3.21,3.22,519038,0
+AUPH.US,D,20170213,000000,3.25,3.63,3.24,3.6,4555743,0
+AUPH.US,D,20170214,000000,3.75,3.78,3.51,3.66,3016695,0
+AUPH.US,D,20170215,000000,3.69,3.69,3.56,3.63,876391,0
+AUPH.US,D,20170216,000000,3.56,3.98,3.54,3.73,3549979,0
+AUPH.US,D,20170217,000000,3.76,3.81,3.62,3.73,1343004,0
+AUPH.US,D,20170221,000000,3.82,3.83,3.59,3.68,1398863,0
+AUPH.US,D,20170222,000000,3.62,3.64,3.35,3.4,2036245,0
+AUPH.US,D,20170223,000000,3.4,3.42,3.23,3.28,1249702,0
+AUPH.US,D,20170224,000000,3.3,3.74,3.29,3.72,2406578,0
+AUPH.US,D,20170227,000000,3.73,3.75,3.61,3.6801,1042875,0
+AUPH.US,D,20170228,000000,3.68,3.68,3.5,3.56,733167,0
+AUPH.US,D,20170301,000000,3.63,3.75,3.5764,3.71,1306534,0
+AUPH.US,D,20170302,000000,5.95,6,4.35,4.54,47547865,0
+AUPH.US,D,20170303,000000,4.7,5.08,4.6,4.81,12992886,0
+AUPH.US,D,20170306,000000,5,5.42,4.96,5.36,11534525,0
+AUPH.US,D,20170307,000000,5.54,7.32,5.47,7.1,49028640,0
+AUPH.US,D,20170308,000000,6.95,7.37,6.56,7.16,21516136,0
+AUPH.US,D,20170309,000000,7.28,8.28,7.16,7.78,27234848,0
+AUPH.US,D,20170310,000000,7.98,8.64,7.91,8.5,21891136,0
+AUPH.US,D,20170313,000000,8.63,10.54,8.55,10.54,39105658,0
+AUPH.US,D,20170314,000000,8.03,8.6003,7.65,7.9,38892069,0
+AUPH.US,D,20170315,000000,8.14,8.33,7.51,7.77,11858021,0
+AUPH.US,D,20170316,000000,8,8.12,7.65,7.72,7017773,0
+AUPH.US,D,20170317,000000,7.92,8.06,7.65,7.7,6621954,0
+AUPH.US,D,20170320,000000,8,9.23,7.67,8.78,27755289,0
+AUPH.US,D,20170321,000000,9.14,9.83,8.21,8.37,28283510,0
+AUPH.US,D,20170322,000000,8.52,8.92,8.28,8.53,9726001,0
+AUPH.US,D,20170323,000000,8.58,8.8,8.31,8.39,5819542,0
+AUPH.US,D,20170324,000000,8.46,8.51,7.7601,8.02,8213451,0
+AUPH.US,D,20170327,000000,8.22,8.3,7.6,7.74,9426170,0
+AUPH.US,D,20170328,000000,7.52,7.73,6.7,7.16,16719693,0
+AUPH.US,D,20170329,000000,7.22,7.67,7.11,7.3,6483136,0
+AUPH.US,D,20170330,000000,7.35,7.35,6.93,7.01,5122857,0
+AUPH.US,D,20170331,000000,6.96,7.46,6.86,7.34,5901125,0
+AUPH.US,D,20170403,000000,7.39,7.4,6.97,6.97,4046431,0
+AUPH.US,D,20170404,000000,7,7.19,6.85,6.92,3736634,0
+AUPH.US,D,20170405,000000,7.11,7.135,6.695,6.75,4685039,0
+AUPH.US,D,20170406,000000,6.75,6.81,6.4248,6.59,5833934,0
+AUPH.US,D,20170407,000000,7.05,7.3,6.82,7.05,11220031,0
+AUPH.US,D,20170410,000000,7,7.24,6.835,7,4008513,0
+AUPH.US,D,20170411,000000,7.24,7.48,7.05,7.1,6746590,0
+AUPH.US,D,20170412,000000,7.1,7.12,6.9,6.94,2539575,0
+AUPH.US,D,20170413,000000,6.94,7.04,6.77,6.83,2166552,0
+AUPH.US,D,20170417,000000,6.86,6.9,6.67,6.69,2098671,0
+AUPH.US,D,20170418,000000,6.98,6.98,6.71,6.8,2447534,0
+AUPH.US,D,20170419,000000,6.8,7.07,6.72,6.92,3702459,0
+AUPH.US,D,20170420,000000,6.99,7.13,6.85,7,3548335,0
+AUPH.US,D,20170421,000000,7.35,7.86,6.99,7.11,26597515,0
+AUPH.US,D,20170424,000000,7.09,7.1,6.76,6.99,4865555,0
+AUPH.US,D,20170425,000000,6.97,7.01,6.83,6.98,2388772,0
+AUPH.US,D,20170426,000000,6.9,7.43,6.88,7.36,4228456,0
+AUPH.US,D,20170427,000000,7.36,7.53,7.08,7.1,3695518,0
+AUPH.US,D,20170428,000000,7.11,7.13,6.915,7.01,1851691,0
+AUPH.US,D,20170501,000000,7,7.43,6.98,7.38,4322473,0
+AUPH.US,D,20170502,000000,7.52,7.98,7.12,7.37,12750379,0
+AUPH.US,D,20170503,000000,7.31,7.32,7.07,7.26,2494066,0
+AUPH.US,D,20170504,000000,7.22,7.27,7.03,7.19,1972083,0
+AUPH.US,D,20170505,000000,7.15,7.1892,7,7.02,2509084,0
+AUPH.US,D,20170508,000000,7.08,7.18,7.01,7.07,1909152,0
+AUPH.US,D,20170509,000000,7.12,7.17,7.03,7.15,1370860,0
+AUPH.US,D,20170510,000000,7.13,7.61,7.06,7.35,3660446,0
+AUPH.US,D,20170511,000000,7.3,7.75,7.15,7.53,4425246,0
+AUPH.US,D,20170512,000000,7.48,7.76,7.41,7.68,3915947,0
+AUPH.US,D,20170515,000000,7.89,8.19,7.2,7.24,7370467,0
+AUPH.US,D,20170516,000000,7.19,7.44,7.035,7.33,2758835,0
+AUPH.US,D,20170517,000000,7.2,7.29,7.04,7.06,2632487,0
+AUPH.US,D,20170518,000000,7.07,7.29,7.06,7.19,1812468,0
+AUPH.US,D,20170519,000000,7.15,7.28,7.1,7.17,1840748,0
+AUPH.US,D,20170522,000000,7.16,7.18,7.05,7.09,1611606,0
+AUPH.US,D,20170523,000000,7.11,7.12,6.88,6.97,1953889,0
+AUPH.US,D,20170524,000000,6.95,7.03,6.88,6.92,1465503,0
+AUPH.US,D,20170525,000000,6.92,6.95,6.53,6.59,4268787,0
+AUPH.US,D,20170526,000000,6.54,6.57,6.3289,6.36,2654625,0
+AUPH.US,D,20170530,000000,6.44,6.46,5.96,5.99,3119465,0
+AUPH.US,D,20170531,000000,6.02,6.33,5.74,6.24,3838240,0
+AUPH.US,D,20170601,000000,6.24,6.4,6.14,6.25,1324906,0
+AUPH.US,D,20170602,000000,6.26,6.47,6.26,6.45,1865202,0
+AUPH.US,D,20170605,000000,6.4,6.5,6.23,6.28,1807209,0
+AUPH.US,D,20170606,000000,6.25,6.43,6.2,6.36,1243962,0
+AUPH.US,D,20170607,000000,6.3,6.49,6.15,6.2,1433390,0
+AUPH.US,D,20170608,000000,6.18,6.3,6.15,6.21,945529,0
+AUPH.US,D,20170609,000000,6.21,6.27,5.9594,6.03,1620944,0
+AUPH.US,D,20170612,000000,5.99,6.1,5.9,5.99,1087275,0
+AUPH.US,D,20170613,000000,6.03,6.1793,6.01,6.06,834809,0
+AUPH.US,D,20170614,000000,6.02,6.08,5.89,5.97,934037,0
+AUPH.US,D,20170615,000000,5.92,6.0534,5.9,5.94,733502,0
+AUPH.US,D,20170616,000000,6.12,6.24,6,6.03,1945544,0
+AUPH.US,D,20170619,000000,5.96,6.25,5.92,6.12,1596968,0
+AUPH.US,D,20170620,000000,6.14,6.77,6.12,6.73,3537804,0
+AUPH.US,D,20170621,000000,6.8,6.87,6.21,6.5,4028696,0
+AUPH.US,D,20170622,000000,6.33,6.6368,6.32,6.39,1824008,0
+AUPH.US,D,20170623,000000,6.3,6.68,6.3,6.63,1655405,0
+AUPH.US,D,20170626,000000,6.7,6.71,6.39,6.48,1365356,0
+AUPH.US,D,20170627,000000,6.45,6.62,6.07,6.1,2001166,0
+AUPH.US,D,20170628,000000,6.08,6.345,6.0607,6.25,1006304,0
+AUPH.US,D,20170629,000000,6.12,6.25,6.11,6.16,903110,0
+AUPH.US,D,20170630,000000,6.16,6.27,6.07,6.13,878177,0
+AUPH.US,D,20170703,000000,6.19,6.34,6.17,6.33,576742,0
+AUPH.US,D,20170705,000000,6.3,6.41,6.23,6.35,745749,0
+AUPH.US,D,20170706,000000,6.27,6.44,6.2,6.26,870232,0
+AUPH.US,D,20170707,000000,6.21,6.41,6.21,6.36,706732,0
+AUPH.US,D,20170710,000000,6.3,6.42,6.2,6.22,595583,0
+AUPH.US,D,20170711,000000,6.2,6.38,6.2,6.24,913501,0
+AUPH.US,D,20170712,000000,6.28,6.33,6.21,6.24,1109237,0
+AUPH.US,D,20170713,000000,6.3,6.405,6.26,6.39,928045,0
+AUPH.US,D,20170714,000000,6.36,6.79,6.33,6.72,2568835,0
+AUPH.US,D,20170717,000000,6.8,7.68,6.75,7.45,9033439,0
+AUPH.US,D,20170718,000000,7.09,7.22,6.74,6.78,4571797,0
+AUPH.US,D,20170719,000000,6.82,7.07,6.7,6.77,2607582,0
+AUPH.US,D,20170720,000000,6.79,6.9,6.57,6.6,1439667,0
+AUPH.US,D,20170721,000000,6.59,6.78,6.49,6.55,1660137,0
+AUPH.US,D,20170724,000000,6.57,6.59,6.35,6.51,1895675,0
+AUPH.US,D,20170725,000000,6.54,6.54,6.39,6.42,928096,0
+AUPH.US,D,20170726,000000,6.4,6.69,6.4,6.55,1588344,0
+AUPH.US,D,20170727,000000,6.49,6.55,6.24,6.31,1452487,0
+AUPH.US,D,20170728,000000,6.4,6.4,6.2599,6.31,738855,0
+AUPH.US,D,20170731,000000,6.3,6.3799,6.26,6.303,742648,0
+AUPH.US,D,20170801,000000,6.3,6.43,6.1,6.12,1462000,0
+AUPH.US,D,20170802,000000,6.1,6.33,6.07,6.26,1076242,0
+AUPH.US,D,20170803,000000,6.25,6.3,5.92,6.09,1020682,0
+AUPH.US,D,20170804,000000,6.1,6.189,6.1,6.15,436404,0
+AUPH.US,D,20170807,000000,6.12,6.151,6,6.04,754720,0
+AUPH.US,D,20170808,000000,6.02,6.13,5.92,5.95,946366,0
+AUPH.US,D,20170809,000000,5.95,6.15,5.91,5.95,1059385,0
+AUPH.US,D,20170810,000000,5.99,5.99,5.66,5.71,1402557,0
+AUPH.US,D,20170811,000000,5.8,6.07,5.7,6.05,1283446,0
+AUPH.US,D,20170814,000000,6.05,6.25,6.02,6.17,1071324,0
+AUPH.US,D,20170815,000000,6.14,6.25,6.04,6.21,749777,0
+AUPH.US,D,20170816,000000,6.2,6.34,6.1,6.23,876295,0
+AUPH.US,D,20170817,000000,6.19,6.3,6.1,6.11,547535,0
+AUPH.US,D,20170818,000000,6.1,6.1938,6.0104,6.095,579723,0
+AUPH.US,D,20170821,000000,6.08,6.16,5.9825,6.1,436241,0
+AUPH.US,D,20170822,000000,6.04,6.169,5.95,6.1,904881,0
+AUPH.US,D,20170823,000000,5.98,6.14,5.98,6.06,557416,0
+AUPH.US,D,20170824,000000,6.01,6.12,5.99,6.07,748339,0
+AUPH.US,D,20170825,000000,6.05,6.11,6,6.02,550742,0
+AUPH.US,D,20170828,000000,6.05,6.1,5.9825,6.04,722693,0
+AUPH.US,D,20170829,000000,6.02,6.1,6,6.06,597687,0
+AUPH.US,D,20170830,000000,6.02,6.1466,6.01,6.08,869920,0
+AUPH.US,D,20170831,000000,6.07,6.6155,6.06,6.49,2710661,0
+AUPH.US,D,20170901,000000,6.4,6.5672,6.26,6.37,1385150,0
+AUPH.US,D,20170905,000000,6.32,6.4,6.14,6.3,848730,0
+AUPH.US,D,20170906,000000,6.25,6.6,6.2296,6.59,1187890,0
+AUPH.US,D,20170907,000000,6.6,6.948,6.5,6.905,2401015,0
+AUPH.US,D,20170908,000000,6.94,7.079,6.655,6.74,1787014,0
+AUPH.US,D,20170911,000000,6.82,6.83,6.5907,6.82,1137190,0
+AUPH.US,D,20170912,000000,6.73,6.7891,6.36,6.38,1490566,0
+AUPH.US,D,20170913,000000,6.3,6.38,6.15,6.2,1346520,0
+AUPH.US,D,20170914,000000,6.4,6.43,6.18,6.32,670652,0
+AUPH.US,D,20170915,000000,6.35,6.3847,6.24,6.27,568479,0
+AUPH.US,D,20170918,000000,6.25,6.39,6.2114,6.27,525863,0
+AUPH.US,D,20170919,000000,6.23,6.29,6.16,6.21,564083,0
+AUPH.US,D,20170920,000000,6.3,6.45,6.22,6.41,984006,0
+AUPH.US,D,20170921,000000,6.39,6.415,6.2369,6.25,732765,0
+AUPH.US,D,20170922,000000,6.27,6.3,6.165,6.22,507588,0
+AUPH.US,D,20170925,000000,6.21,6.3,6.15,6.18,633279,0
+AUPH.US,D,20170926,000000,6.19,6.24,6.1,6.11,472721,0
+AUPH.US,D,20170927,000000,6.19,6.35,6.19,6.26,951050,0
+AUPH.US,D,20170928,000000,6.26,6.35,6.19,6.19,571033,0
+AUPH.US,D,20170929,000000,6.18,6.29,6.17,6.27,399094,0
+AUPH.US,D,20171002,000000,6.26,6.7587,6.26,6.71,2739106,0
+AUPH.US,D,20171003,000000,6.78,6.85,6.33,6.33,1493005,0
+AUPH.US,D,20171004,000000,6.33,6.54,6.33,6.45,897636,0
+AUPH.US,D,20171005,000000,6.48,6.61,6.4585,6.5,686109,0
+AUPH.US,D,20171006,000000,6.61,6.84,6.51,6.56,1449628,0
+AUPH.US,D,20171009,000000,6.57,6.59,6.35,6.42,665724,0
+AUPH.US,D,20171010,000000,6.5,6.51,6.4,6.43,487982,0
+AUPH.US,D,20171011,000000,6.41,6.55,6.39,6.5,578801,0
+AUPH.US,D,20171012,000000,6.5,6.69,6.48,6.57,776948,0
+AUPH.US,D,20171013,000000,6.62,7.6,6.5904,7.09,7053253,0
+AUPH.US,D,20171016,000000,7.16,7.28,6.66,6.77,2558354,0
+AUPH.US,D,20171017,000000,6.78,6.92,6.62,6.7,1621793,0
+AUPH.US,D,20171018,000000,6.75,6.77,6.45,6.51,1481630,0
+AUPH.US,D,20171019,000000,6.51,6.55,6.35,6.46,1642042,0
+AUPH.US,D,20171020,000000,6.68,6.72,6.1,6.15,3583448,0
+AUPH.US,D,20171023,000000,6.21,6.27,5.93,6.04,1684400,0
+AUPH.US,D,20171024,000000,5.88,5.98,5.5507,5.75,3846239,0
+AUPH.US,D,20171025,000000,5.75,5.98,5.7,5.82,1702672,0
+AUPH.US,D,20171026,000000,5.82,5.82,5.5389,5.61,1464772,0
+AUPH.US,D,20171027,000000,5.76,5.775,5.64,5.71,1017106,0
+AUPH.US,D,20171030,000000,5.78,5.9776,5.7601,5.92,1004879,0
+AUPH.US,D,20171031,000000,5.97,5.99,5.81,5.88,699855,0
+AUPH.US,D,20171101,000000,5.92,5.92,5.6904,5.74,729542,0
+AUPH.US,D,20171102,000000,5.74,5.85,5.71,5.76,559334,0
+AUPH.US,D,20171103,000000,5.74,5.9,5.6601,5.82,900952,0
+AUPH.US,D,20171106,000000,5.82,5.8803,5.71,5.76,698439,0
+AUPH.US,D,20171107,000000,5.74,5.79,5.6251,5.64,772788,0
+AUPH.US,D,20171108,000000,5.67,5.76,5.6,5.75,650958,0
+AUPH.US,D,20171109,000000,5.71,5.81,5.655,5.72,566828,0
+AUPH.US,D,20171110,000000,5.67,5.8071,5.6516,5.77,629310,0
+AUPH.US,D,20171113,000000,5.71,5.77,5.5801,5.62,726126,0
+AUPH.US,D,20171114,000000,5.63,5.7201,5.31,5.33,1618446,0
+AUPH.US,D,20171115,000000,5.33,5.35,4.68,5,2912789,0
+AUPH.US,D,20171116,000000,5.03,5.25,5.03,5.19,963598,0
+AUPH.US,D,20171117,000000,5.19,5.2534,5.09,5.14,519791,0
+AUPH.US,D,20171120,000000,5.13,5.18,4.9993,5.13,650589,0
+AUPH.US,D,20171121,000000,5.12,5.21,5.1,5.11,485042,0
+AUPH.US,D,20171122,000000,5.12,5.32,5.08,5.27,696103,0
+AUPH.US,D,20171124,000000,5.28,5.43,5.23,5.26,526842,0
+AUPH.US,D,20171127,000000,5.26,5.42,5.21,5.36,767170,0
+AUPH.US,D,20171128,000000,5.3,5.4,5.15,5.26,564392,0
+AUPH.US,D,20171129,000000,5.25,5.28,5.1,5.12,588597,0
+AUPH.US,D,20171130,000000,5.14,5.29,5.11,5.27,858336,0
+AUPH.US,D,20171201,000000,5.34,5.34,5.16,5.3,566425,0
+AUPH.US,D,20171204,000000,5.25,5.36,5.14,5.17,653522,0
+AUPH.US,D,20171205,000000,5.17,5.26,5,5,593681,0
+AUPH.US,D,20171206,000000,4.99,5.069,4.65,4.7,1730295,0
+AUPH.US,D,20171207,000000,4.73,4.97,4.65,4.92,840566,0
+AUPH.US,D,20171208,000000,4.99,5.0913,4.93,5.06,493433,0
+AUPH.US,D,20171211,000000,5.1,5.13,4.99,5.01,587405,0
+AUPH.US,D,20171212,000000,4.96,5.08,4.91,4.95,765206,0
+AUPH.US,D,20171213,000000,4.95,5.029,4.8039,4.91,925979,0
+AUPH.US,D,20171214,000000,4.95,4.97,4.74,4.76,966078,0
+AUPH.US,D,20171215,000000,4.74,4.8,4.64,4.64,3258728,0
+AUPH.US,D,20171218,000000,4.73,4.75,4.61,4.63,1367276,0
+AUPH.US,D,20171219,000000,4.41,4.91,4.41,4.85,1382631,0
+AUPH.US,D,20171220,000000,4.85,4.93,4.83,4.85,657590,0
+AUPH.US,D,20171221,000000,4.87,4.9,4.6,4.63,1352774,0
+AUPH.US,D,20171222,000000,4.68,4.84,4.62,4.81,1103167,0
+AUPH.US,D,20171226,000000,4.81,4.8287,4.62,4.67,899437,0
+AUPH.US,D,20171227,000000,4.7,4.87,4.64,4.78,827454,0
+AUPH.US,D,20171228,000000,4.72,4.86,4.565,4.65,1323639,0
+AUPH.US,D,20171229,000000,4.61,4.69,4.51,4.53,1373773,0
+AUPH.US,D,20180102,000000,4.55,4.85,4.52,4.85,855362,0
+AUPH.US,D,20180103,000000,4.85,5.08,4.85,4.98,1093940,0
+AUPH.US,D,20180104,000000,5.02,5.35,4.95,5.25,1449680,0
+AUPH.US,D,20180105,000000,5.24,5.28,4.955,5.21,1068280,0
+AUPH.US,D,20180108,000000,5.24,5.24,5.01,5.02,512895,0
+AUPH.US,D,20180109,000000,5.06,5.17,5,5.13,470270,0
+AUPH.US,D,20180110,000000,5.1,5.19,5.07,5.19,368369,0
+AUPH.US,D,20180111,000000,5.22,5.37,5.1251,5.26,624879,0
+AUPH.US,D,20180112,000000,5.26,5.5,5.24,5.35,1043662,0
+AUPH.US,D,20180116,000000,5.44,5.6,5.29,5.37,1651214,0
+AUPH.US,D,20180117,000000,5.4,5.79,5.23,5.66,3674580,0
+AUPH.US,D,20180118,000000,5.59,5.65,5.41,5.49,1068894,0
+AUPH.US,D,20180119,000000,5.69,5.77,5.45,5.57,1111141,0
+AUPH.US,D,20180122,000000,5.71,5.8,5.61,5.8,1248618,0
+AUPH.US,D,20180123,000000,5.82,6,5.79,5.99,1013148,0
+AUPH.US,D,20180124,000000,6.1,6.105,5.81,5.96,1211059,0
+AUPH.US,D,20180125,000000,5.99,6.049,5.67,5.69,1096080,0
+AUPH.US,D,20180126,000000,5.77,5.88,5.62,5.62,749749,0
+AUPH.US,D,20180129,000000,5.5,5.64,5.4,5.42,1096224,0
+AUPH.US,D,20180130,000000,5.43,5.54,5.3,5.51,613956,0
+AUPH.US,D,20180131,000000,5.55,5.5701,5.26,5.3,578154,0
+AUPH.US,D,20180201,000000,5.29,5.29,5.13,5.175,982225,0
+AUPH.US,D,20180202,000000,5.24,5.24,5.02,5.04,877326,0
+AUPH.US,D,20180205,000000,5.02,5.1401,4.85,4.85,711883,0
+AUPH.US,D,20180206,000000,4.78,5.2,4.76,5.16,872495,0
+AUPH.US,D,20180207,000000,5.12,5.27,5.08,5.18,595354,0
+AUPH.US,D,20180208,000000,5.4,5.45,5.06,5.06,830310,0
+AUPH.US,D,20180209,000000,5.1,5.18,4.8,5.1,825344,0
+AUPH.US,D,20180212,000000,5.12,5.34,5.04,5.21,627960,0
+AUPH.US,D,20180213,000000,5.2,5.33,5.14,5.25,414116,0
+AUPH.US,D,20180214,000000,5.23,5.42,5.19,5.32,539196,0
+AUPH.US,D,20180215,000000,5.39,5.39,5.2101,5.28,358467,0
+AUPH.US,D,20180216,000000,5.28,5.33,5.2,5.23,298782,0
+AUPH.US,D,20180220,000000,5.21,5.4401,5.2,5.43,494541,0
+AUPH.US,D,20180221,000000,5.48,5.77,5.43,5.46,1112718,0
+AUPH.US,D,20180222,000000,5.46,5.63,5.38,5.46,497757,0
+AUPH.US,D,20180223,000000,5.5,5.67,5.48,5.6,753965,0
+AUPH.US,D,20180226,000000,5.66,5.6625,5.47,5.53,556766,0
+AUPH.US,D,20180227,000000,5.55,5.61,5.28,5.34,714903,0
+AUPH.US,D,20180228,000000,5.37,5.4576,5.2,5.21,405060,0
+AUPH.US,D,20180301,000000,5.25,5.29,5.0599,5.09,590107,0
+AUPH.US,D,20180302,000000,5.06,5.3,5.06,5.28,540780,0
+AUPH.US,D,20180305,000000,5.3,5.4,5.25,5.32,494648,0
+AUPH.US,D,20180306,000000,5.35,5.39,5.19,5.3,314749,0
+AUPH.US,D,20180307,000000,5.23,5.35,5.1841,5.34,368188,0
+AUPH.US,D,20180308,000000,5.35,5.4,5.23,5.4,419992,0
+AUPH.US,D,20180309,000000,5.41,5.54,5.33,5.54,432207,0
+AUPH.US,D,20180312,000000,5.6,5.649,5.377,5.54,785447,0
+AUPH.US,D,20180313,000000,5.55,5.565,5.31,5.35,335417,0
+AUPH.US,D,20180314,000000,5.35,5.4299,5.2501,5.36,373192,0
+AUPH.US,D,20180315,000000,5.39,5.4402,5.32,5.36,356474,0
+AUPH.US,D,20180316,000000,5.68,5.99,5.501,5.71,4509657,0
+AUPH.US,D,20180319,000000,5.7,5.86,5.57,5.76,1129976,0
+AUPH.US,D,20180320,000000,5.74,5.81,5.4,5.405,1123108,0
+AUPH.US,D,20180321,000000,5.48,5.61,5.431,5.52,491596,0
+AUPH.US,D,20180322,000000,5.5,5.61,5.4,5.42,406452,0
+AUPH.US,D,20180323,000000,5.43,5.52,5.25,5.25,436662,0
+AUPH.US,D,20180326,000000,5.35,5.38,5.2,5.38,582615,0
+AUPH.US,D,20180327,000000,5.4,5.46,5.13,5.17,463901,0
+AUPH.US,D,20180328,000000,5.17,5.288,5.05,5.19,434777,0
+AUPH.US,D,20180329,000000,5.23,5.3,5.11,5.19,306120,0
+AUPH.US,D,20180402,000000,5.19,5.27,5.01,5.06,712036,0
+AUPH.US,D,20180403,000000,5.13,5.28,5.0125,5.21,510556,0
+AUPH.US,D,20180404,000000,5.15,5.3,5.06,5.29,506535,0
+AUPH.US,D,20180405,000000,5.28,5.289,5.13,5.2,403277,0
+AUPH.US,D,20180406,000000,5.15,5.255,5.08,5.15,423534,0
+AUPH.US,D,20180409,000000,5.2,5.35,5.1565,5.16,572285,0
+AUPH.US,D,20180410,000000,5.2,5.44,5.17,5.39,683452,0
+AUPH.US,D,20180411,000000,5.38,5.47,5.35,5.38,280726,0
+AUPH.US,D,20180412,000000,5.4,5.47,5.38,5.44,471009,0
+AUPH.US,D,20180413,000000,5.45,5.5,5.3899,5.44,499778,0
+AUPH.US,D,20180416,000000,5.5,5.51,5.4,5.43,499514,0
+AUPH.US,D,20180417,000000,5.49,5.57,5.43,5.45,882062,0
+AUPH.US,D,20180418,000000,5.45,5.65,5.4215,5.59,480758,0
+AUPH.US,D,20180419,000000,5.63,5.65,5.41,5.45,327225,0
+AUPH.US,D,20180420,000000,5.44,5.49,5.4,5.435,167201,0
+AUPH.US,D,20180423,000000,5.45,5.55,5.411,5.45,332300,0
+AUPH.US,D,20180424,000000,5.48,5.58,5.4,5.42,353213,0
+AUPH.US,D,20180425,000000,5.5,5.5,5.23,5.38,608730,0
+AUPH.US,D,20180426,000000,5.36,5.45,5.3343,5.37,369138,0
+AUPH.US,D,20180427,000000,5.38,5.43,5.34,5.35,282778,0
+AUPH.US,D,20180430,000000,5.38,5.42,5.21,5.25,537397,0
+AUPH.US,D,20180501,000000,5.24,5.31,5.11,5.27,350776,0
+AUPH.US,D,20180502,000000,5.24,5.34,5.15,5.28,240637,0
+AUPH.US,D,20180503,000000,5.26,5.32,5.18,5.19,475045,0
+AUPH.US,D,20180504,000000,5.19,5.33,5.12,5.22,443596,0
+AUPH.US,D,20180507,000000,5.24,5.265,5.16,5.21,378513,0
+AUPH.US,D,20180508,000000,5.21,5.33,5.18,5.2,414467,0
+AUPH.US,D,20180509,000000,5.24,5.3,5.19,5.22,477791,0
+AUPH.US,D,20180510,000000,5.25,5.29,5.22,5.26,307553,0
+AUPH.US,D,20180511,000000,5.22,5.68,5.22,5.6,1027702,0
+AUPH.US,D,20180514,000000,5.62,6.4,5.61,6.23,3336757,0
+AUPH.US,D,20180515,000000,6.22,6.415,6.02,6.28,1557759,0
+AUPH.US,D,20180516,000000,6.3,6.69,6.28,6.36,1418577,0
+AUPH.US,D,20180517,000000,6.4,6.49,6.0004,6.11,1183741,0
+AUPH.US,D,20180518,000000,6.11,6.24,6,6.06,851955,0
+AUPH.US,D,20180521,000000,6.1,6.16,5.72,5.77,809983,0
+AUPH.US,D,20180522,000000,5.8,5.99,5.73,5.83,458838,0
+AUPH.US,D,20180523,000000,5.78,5.99,5.75,5.84,367241,0
+AUPH.US,D,20180524,000000,5.81,5.91,5.79,5.84,327121,0
+AUPH.US,D,20180525,000000,5.84,5.94,5.8,5.84,301927,0
+AUPH.US,D,20180529,000000,5.85,5.89,5.7109,5.76,349368,0
+AUPH.US,D,20180530,000000,5.76,5.83,5.74,5.81,231455,0
+AUPH.US,D,20180531,000000,5.81,5.86,5.7601,5.83,243479,0
+AUPH.US,D,20180601,000000,5.83,5.9494,5.81,5.83,405199,0
+AUPH.US,D,20180604,000000,5.85,5.85,5.66,5.7,516729,0
+AUPH.US,D,20180605,000000,5.7,5.75,5.62,5.69,362006,0
+AUPH.US,D,20180606,000000,5.7,5.74,5.64,5.72,233582,0
+AUPH.US,D,20180607,000000,5.72,5.78,5.54,5.58,424685,0
+AUPH.US,D,20180608,000000,5.6,5.68,5.48,5.52,467093,0
+AUPH.US,D,20180611,000000,5.51,5.57,5.4,5.48,338826,0
+AUPH.US,D,20180612,000000,5.48,5.63,5.41,5.57,256941,0
+AUPH.US,D,20180613,000000,5.59,5.68,5.5472,5.59,246416,0
+AUPH.US,D,20180614,000000,5.64,5.66,5.5,5.65,345889,0
+AUPH.US,D,20180615,000000,5.63,6.01,5.57,5.9,826638,0
+AUPH.US,D,20180618,000000,6.05,6.3495,5.87,5.87,1534560,0
+AUPH.US,D,20180619,000000,5.9,6,5.81,5.98,553235,0
+AUPH.US,D,20180620,000000,5.99,6.14,5.97,6.04,648022,0
+AUPH.US,D,20180621,000000,6.04,6.085,5.81,5.84,532501,0
+AUPH.US,D,20180622,000000,5.83,5.91,5.6803,5.73,497757,0
+AUPH.US,D,20180625,000000,5.79,5.79,5.62,5.65,359021,0
+AUPH.US,D,20180626,000000,5.62,5.7133,5.45,5.68,499293,0
+AUPH.US,D,20180627,000000,5.72,5.73,5.45,5.47,360643,0
+AUPH.US,D,20180628,000000,5.5,5.61,5.33,5.58,345819,0
+AUPH.US,D,20180629,000000,5.58,5.72,5.565,5.63,261508,0
+AUPH.US,D,20180702,000000,5.64,5.65,5.54,5.55,209244,0
+AUPH.US,D,20180703,000000,5.73,5.74,5.55,5.62,175783,0
+AUPH.US,D,20180705,000000,5.63,5.68,5.5358,5.65,208640,0
+AUPH.US,D,20180706,000000,5.65,5.78,5.636,5.74,467280,0
+AUPH.US,D,20180709,000000,5.7,5.85,5.6805,5.71,265126,0
+AUPH.US,D,20180710,000000,5.73,5.79,5.67,5.68,291134,0
+AUPH.US,D,20180711,000000,5.64,5.76,5.62,5.71,185077,0
+AUPH.US,D,20180712,000000,5.8,5.88,5.63,5.77,597881,0
+AUPH.US,D,20180713,000000,5.75,6.09,5.75,5.95,804984,0
+AUPH.US,D,20180716,000000,6,6.04,5.7,5.72,500294,0
+AUPH.US,D,20180717,000000,5.72,5.805,5.64,5.67,322232,0
+AUPH.US,D,20180718,000000,5.7,5.72,5.63,5.7,280429,0
+AUPH.US,D,20180719,000000,5.7,5.79,5.65,5.72,339483,0
+AUPH.US,D,20180720,000000,5.76,5.82,5.699,5.81,277937,0
+AUPH.US,D,20180723,000000,5.81,5.96,5.79,5.93,348369,0
+AUPH.US,D,20180724,000000,5.97,5.98,5.75,5.8,411705,0
+AUPH.US,D,20180725,000000,5.8,5.8799,5.8,5.87,229427,0
+AUPH.US,D,20180726,000000,5.74,5.89,5.74,5.76,300274,0
+AUPH.US,D,20180727,000000,5.75,5.8,5.5489,5.59,480863,0
+AUPH.US,D,20180730,000000,5.59,5.59,5.2501,5.31,952483,0
+AUPH.US,D,20180731,000000,5.33,5.466,5.28,5.41,393685,0
+AUPH.US,D,20180801,000000,5.5,5.5,5.35,5.41,244156,0
+AUPH.US,D,20180802,000000,5.37,5.5699,5.32,5.47,320106,0
+AUPH.US,D,20180803,000000,5.43,5.4899,5.31,5.33,398150,0
+AUPH.US,D,20180806,000000,5.31,5.3551,5.25,5.27,241239,0
+AUPH.US,D,20180807,000000,5.22,5.39,5.22,5.36,300108,0
+AUPH.US,D,20180808,000000,5.36,5.4,5.3,5.35,357969,0
+AUPH.US,D,20180809,000000,5.37,5.55,5.3542,5.45,424541,0
+AUPH.US,D,20180810,000000,5.46,5.64,5.31,5.37,379689,0
+AUPH.US,D,20180813,000000,5.3,5.44,5.28,5.28,501966,0
+AUPH.US,D,20180814,000000,5.26,5.35,5.23,5.3,419818,0
+AUPH.US,D,20180815,000000,5.28,5.445,5.24,5.44,374153,0
+AUPH.US,D,20180816,000000,5.47,5.5499,5.33,5.43,239593,0
+AUPH.US,D,20180817,000000,5.43,5.45,5.25,5.32,355094,0
+AUPH.US,D,20180820,000000,5.34,5.35,5.25,5.27,294787,0
+AUPH.US,D,20180821,000000,5.27,5.36,5.27,5.34,383197,0
+AUPH.US,D,20180822,000000,5.31,5.5,5.31,5.495,365849,0
+AUPH.US,D,20180823,000000,5.48,5.5,5.35,5.35,309190,0
+AUPH.US,D,20180824,000000,5.34,5.47,5.33,5.41,225565,0
+AUPH.US,D,20180827,000000,5.42,5.54,5.41,5.49,264761,0
+AUPH.US,D,20180828,000000,5.5,5.74,5.5,5.73,467838,0
+AUPH.US,D,20180829,000000,5.84,5.85,5.7,5.85,408993,0
+AUPH.US,D,20180830,000000,5.85,5.9,5.42,5.45,839623,0
+AUPH.US,D,20180831,000000,5.45,5.63,5.45,5.58,475305,0
+AUPH.US,D,20180904,000000,5.56,5.69,5.47,5.68,197779,0
+AUPH.US,D,20180905,000000,5.68,5.74,5.6001,5.68,286471,0
+AUPH.US,D,20180906,000000,5.6,5.69,5.42,5.43,415035,0
+AUPH.US,D,20180907,000000,5.44,5.52,5.37,5.37,211247,0
+AUPH.US,D,20180910,000000,5.41,5.55,5.33,5.44,352196,0
+AUPH.US,D,20180911,000000,5.43,5.55,5.43,5.49,174683,0
+AUPH.US,D,20180912,000000,5.47,5.48,5.36,5.45,249139,0
+AUPH.US,D,20180913,000000,5.45,5.52,5.42,5.44,133875,0
+AUPH.US,D,20180914,000000,5.44,5.67,5.41,5.64,394546,0
+AUPH.US,D,20180917,000000,5.62,5.68,5.5,5.5,242919,0
+AUPH.US,D,20180918,000000,5.52,5.7,5.52,5.68,518344,0
+AUPH.US,D,20180919,000000,5.73,5.95,5.68,5.84,1308144,0
+AUPH.US,D,20180920,000000,5.9,5.95,5.695,5.72,469988,0
+AUPH.US,D,20180921,000000,5.75,5.79,5.55,5.56,347071,0
+AUPH.US,D,20180924,000000,5.57,5.94,5.53,5.88,547902,0
+AUPH.US,D,20180925,000000,5.85,5.95,5.7801,5.9,761585,0
+AUPH.US,D,20180926,000000,5.95,6.28,5.86,6.1,2106508,0
+AUPH.US,D,20180927,000000,6.16,6.64,6.15,6.51,2089919,0
+AUPH.US,D,20180928,000000,6.53,6.68,6.27,6.64,1285424,0
+AUPH.US,D,20181001,000000,6.65,6.65,6.19,6.27,1372273,0
+AUPH.US,D,20181002,000000,6.27,6.58,6.27,6.44,739633,0
+AUPH.US,D,20181003,000000,6.49,6.57,6.42,6.45,543608,0
+AUPH.US,D,20181004,000000,6.41,6.44,6.195,6.3,589269,0
+AUPH.US,D,20181005,000000,6.3,6.39,6.11,6.2,499533,0
+AUPH.US,D,20181008,000000,6.19,6.24,6.05,6.16,359809,0
+AUPH.US,D,20181009,000000,6.13,6.24,5.93,5.95,517790,0
+AUPH.US,D,20181010,000000,5.93,6.02,5.65,5.76,748881,0
+AUPH.US,D,20181011,000000,5.71,5.96,5.69,5.72,576539,0
+AUPH.US,D,20181012,000000,5.77,6.0612,5.75,5.9,526116,0
+AUPH.US,D,20181015,000000,5.9,5.9199,5.72,5.76,317643,0
+AUPH.US,D,20181016,000000,5.75,5.98,5.75,5.95,399961,0
+AUPH.US,D,20181017,000000,5.94,5.99,5.77,5.86,355459,0
+AUPH.US,D,20181018,000000,5.83,5.89,5.64,5.68,497032,0
+AUPH.US,D,20181019,000000,5.7,5.76,5.42,5.56,628245,0
+AUPH.US,D,20181022,000000,5.55,5.5873,5.36,5.42,411542,0
+AUPH.US,D,20181023,000000,5.35,5.41,5.22,5.3,735837,0
+AUPH.US,D,20181024,000000,5.3,5.42,5.06,5.08,808267,0
+AUPH.US,D,20181025,000000,5.12,5.41,5.12,5.37,580579,0
+AUPH.US,D,20181026,000000,5.3,5.47,5.21,5.44,349879,0
+AUPH.US,D,20181029,000000,5.48,5.55,5.31,5.4,535698,0
+AUPH.US,D,20181030,000000,5.41,5.5654,5.37,5.47,278497,0
+AUPH.US,D,20181031,000000,5.49,5.62,5.4,5.44,422386,0
+AUPH.US,D,20181101,000000,5.45,5.69,5.45,5.6,370218,0
+AUPH.US,D,20181102,000000,5.57,5.74,5.57,5.63,254368,0
+AUPH.US,D,20181105,000000,5.62,5.66,5.53,5.65,234631,0
+AUPH.US,D,20181106,000000,5.61,5.705,5.55,5.58,294603,0
+AUPH.US,D,20181107,000000,5.59,5.72,5.55,5.58,311133,0
+AUPH.US,D,20181108,000000,5.58,5.64,5.51,5.6,386712,0
+AUPH.US,D,20181109,000000,5.44,5.75,5.28,5.65,883496,0
+AUPH.US,D,20181112,000000,5.7,5.75,5.32,5.33,607295,0
+AUPH.US,D,20181113,000000,5.36,5.39,5.2,5.22,463381,0
+AUPH.US,D,20181114,000000,5.29,5.3,5.1,5.16,671110,0
+AUPH.US,D,20181115,000000,5.16,5.43,5.16,5.33,347087,0
+AUPH.US,D,20181116,000000,5.33,5.53,5.28,5.49,328975,0
+AUPH.US,D,20181119,000000,5.49,5.575,5.28,5.54,656458,0
+AUPH.US,D,20181120,000000,5.43,5.56,5.28,5.3,599786,0
+AUPH.US,D,20181121,000000,5.3,5.44,5.19,5.24,375131,0
+AUPH.US,D,20181123,000000,5.23,5.44,5.23,5.4,169737,0
+AUPH.US,D,20181126,000000,5.42,5.54,5.42,5.47,269342,0
+AUPH.US,D,20181127,000000,5.46,5.52,5.38,5.45,240456,0
+AUPH.US,D,20181128,000000,5.48,5.59,5.43,5.58,401597,0
+AUPH.US,D,20181129,000000,5.57,6.15,5.57,5.83,1107310,0
+AUPH.US,D,20181130,000000,5.83,6.1,5.83,6.06,781107,0
+AUPH.US,D,20181203,000000,5.97,6.51,5.84,6.21,1464960,0
+AUPH.US,D,20181204,000000,6.21,6.43,6.1,6.15,945429,0
+AUPH.US,D,20181206,000000,6.15,6.42,6.05,6.28,1356946,0
+AUPH.US,D,20181207,000000,6.27,6.4,6.1,6.12,586250,0
+AUPH.US,D,20181210,000000,6.15,6.19,5.75,6.05,774896,0
+AUPH.US,D,20181211,000000,6.08,6.2,6,6.06,324933,0
+AUPH.US,D,20181212,000000,6.09,6.25,6.08,6.19,609659,0
+AUPH.US,D,20181213,000000,6.18,6.23,6.03,6.08,350730,0
+AUPH.US,D,20181214,000000,6.03,6.17,5.95,6.01,329577,0
+AUPH.US,D,20181217,000000,5.99,6.04,5.75,5.77,627319,0
+AUPH.US,D,20181218,000000,5.78,5.87,5.52,5.59,604005,0
+AUPH.US,D,20181219,000000,5.57,5.88,5.56,5.69,445258,0
+AUPH.US,D,20181220,000000,5.64,5.95,5.64,5.76,1075819,0
+AUPH.US,D,20181221,000000,5.79,5.81,5.5228,5.53,779264,0
+AUPH.US,D,20181224,000000,5.53,5.73,5.5,5.51,381016,0
+AUPH.US,D,20181226,000000,5.57,6,5.57,6,513045,0
+AUPH.US,D,20181227,000000,5.88,6.09,5.82,6.07,604837,0
+AUPH.US,D,20181228,000000,6.07,6.84,6.06,6.83,2440910,0
+AUPH.US,D,20181231,000000,6.85,7.24,6.55,6.82,2303187,0
+AUPH.US,D,20190102,000000,6.71,6.95,6.5,6.84,3696163,0
+AUPH.US,D,20190103,000000,6.88,7,6.52,6.57,958585,0
+AUPH.US,D,20190104,000000,6.62,6.75,6.56,6.64,403799,0
+AUPH.US,D,20190107,000000,6.79,7.29,6.75,7.07,1887755,0
+AUPH.US,D,20190108,000000,7.08,7.22,6.86,6.9,839842,0
+AUPH.US,D,20190109,000000,6.94,7.22,6.82,7.09,943658,0
+AUPH.US,D,20190110,000000,7.09,7.6,6.95,7.11,2401867,0
+AUPH.US,D,20190111,000000,7.1,7.43,7.06,7.39,961629,0
+AUPH.US,D,20190114,000000,7.28,7.66,7.2,7.36,935425,0
+AUPH.US,D,20190115,000000,7.38,7.71,7.38,7.64,1880121,0
+AUPH.US,D,20190116,000000,7.68,7.85,7.3,7.31,1834178,0
+AUPH.US,D,20190117,000000,7.29,7.54,7.15,7.44,905032,0
+AUPH.US,D,20190118,000000,7.62,7.67,7.4,7.55,1225982,0
+AUPH.US,D,20190122,000000,7.14,7.54,6.75,6.89,5435862,0
+AUPH.US,D,20190123,000000,6.96,7.07,6.75,6.82,950868,0
+AUPH.US,D,20190124,000000,6.85,6.87,6.29,6.32,1869035,0
+AUPH.US,D,20190125,000000,6.32,6.48,6.03,6.13,1119824,0
+AUPH.US,D,20190128,000000,6.12,6.19,6,6.06,795884,0
+AUPH.US,D,20190129,000000,6.06,6.44,6.01,6.3,1062794,0
+AUPH.US,D,20190130,000000,6.3,6.485,6.28,6.36,687568,0
+AUPH.US,D,20190131,000000,6.38,6.47,6.23,6.3,590798,0
+AUPH.US,D,20190201,000000,6.3,6.38,6.22,6.35,359590,0
+AUPH.US,D,20190204,000000,6.35,6.8387,6.3247,6.78,2095687,0
+AUPH.US,D,20190205,000000,6.78,6.83,6.61,6.7,392168,0
+AUPH.US,D,20190206,000000,6.64,6.74,6.57,6.58,313584,0
+AUPH.US,D,20190207,000000,6.58,6.58,6.23,6.3,610761,0
+AUPH.US,D,20190208,000000,6.32,6.65,6.32,6.54,676893,0
+AUPH.US,D,20190211,000000,6.55,6.62,6.4,6.6,369770,0
+AUPH.US,D,20190212,000000,6.63,6.68,6.43,6.48,387319,0
+AUPH.US,D,20190213,000000,6.49,6.54,6.37,6.42,480084,0
+AUPH.US,D,20190214,000000,6.41,6.67,6.37,6.57,428479,0
+AUPH.US,D,20190215,000000,6.57,6.62,6.5,6.61,143682,0
+AUPH.US,D,20190219,000000,6.62,6.62,6.18,6.2,1063153,0
+AUPH.US,D,20190220,000000,6.22,6.34,6.1,6.31,624740,0
+AUPH.US,D,20190221,000000,6.32,6.33,6.1,6.12,420575,0
+AUPH.US,D,20190222,000000,6.13,6.25,6,6.19,507217,0
+AUPH.US,D,20190225,000000,6.35,7.21,6.3,7.2,3856661,0
+AUPH.US,D,20190226,000000,7.12,7.38,6.92,7,1426083,0
+AUPH.US,D,20190227,000000,7,7.28,6.92,7.1,1259408,0
+AUPH.US,D,20190228,000000,7.1,7.1,6.75,6.75,704644,0
+AUPH.US,D,20190301,000000,6.79,6.86,6.68,6.79,551584,0
+AUPH.US,D,20190304,000000,6.78,6.79,6.47,6.57,623380,0
+AUPH.US,D,20190305,000000,6.49,6.6804,6.49,6.51,465546,0
+AUPH.US,D,20190306,000000,6.5,6.5699,6.37,6.46,456151,0
+AUPH.US,D,20190307,000000,6.44,6.55,6.3501,6.39,405851,0
+AUPH.US,D,20190308,000000,6.36,6.53,6.3,6.38,638761,0
+AUPH.US,D,20190311,000000,6.45,6.45,6.31,6.33,724639,0
+AUPH.US,D,20190312,000000,6.32,6.37,6.2499,6.27,629203,0
+AUPH.US,D,20190313,000000,6.29,6.35,6.18,6.26,1002264,0
+AUPH.US,D,20190314,000000,6.2,6.35,6.19,6.27,595577,0
+AUPH.US,D,20190315,000000,6.27,6.38,6.17,6.27,764791,0
+AUPH.US,D,20190318,000000,6.27,6.35,6.2,6.27,508432,0
+AUPH.US,D,20190319,000000,6.31,6.485,6.28,6.42,1118746,0
+AUPH.US,D,20190320,000000,6.8,7.15,6.59,6.83,2895131,0
+AUPH.US,D,20190321,000000,6.83,6.93,6.53,6.75,1451618,0
+AUPH.US,D,20190322,000000,6.67,6.84,6.47,6.47,1026816,0
+AUPH.US,D,20190325,000000,6.47,6.6,6.38,6.59,400691,0
+AUPH.US,D,20190326,000000,6.6,6.66,6.56,6.6,348164,0
+AUPH.US,D,20190327,000000,6.56,6.62,6.325,6.42,542223,0
+AUPH.US,D,20190328,000000,6.45,6.51,6.3681,6.42,388727,0
+AUPH.US,D,20190329,000000,6.44,6.59,6.4,6.5,569963,0
+AUPH.US,D,20190401,000000,6.49,6.76,6.4501,6.73,1077322,0
+AUPH.US,D,20190402,000000,6.73,6.83,6.65,6.75,557880,0
+AUPH.US,D,20190403,000000,6.78,6.9,6.68,6.69,877520,0
+AUPH.US,D,20190404,000000,6.71,6.75,6.435,6.5,584826,0
+AUPH.US,D,20190405,000000,6.53,6.71,6.48,6.49,609417,0
+AUPH.US,D,20190408,000000,6.47,6.6458,6.46,6.48,1073077,0
+AUPH.US,D,20190409,000000,6.49,6.56,6.36,6.36,763329,0
+AUPH.US,D,20190410,000000,6.36,6.52,6.36,6.49,424486,0
+AUPH.US,D,20190411,000000,6.49,6.61,6.33,6.56,810934,0
+AUPH.US,D,20190412,000000,6.58,6.6,6.31,6.42,932514,0
+AUPH.US,D,20190415,000000,6.42,6.53,6.33,6.41,587977,0
+AUPH.US,D,20190416,000000,6.43,6.52,6.36,6.46,487776,0
+AUPH.US,D,20190417,000000,6.48,6.48,6.2299,6.32,686269,0
+AUPH.US,D,20190418,000000,6.32,6.3797,6.21,6.31,438625,0
+AUPH.US,D,20190422,000000,6.27,6.35,6.2181,6.3,373121,0
+AUPH.US,D,20190423,000000,6.27,6.42,6.27,6.32,411970,0
+AUPH.US,D,20190424,000000,6.31,6.33,6.22,6.25,403687,0
+AUPH.US,D,20190425,000000,6.26,6.3,6.14,6.19,488214,0
+AUPH.US,D,20190426,000000,6.19,6.31,6.12,6.3,431786,0
+AUPH.US,D,20190429,000000,6.31,6.3922,6.2603,6.36,345254,0
+AUPH.US,D,20190430,000000,6.31,6.3699,6.16,6.17,350641,0
+AUPH.US,D,20190501,000000,6.18,6.183,6.04,6.09,578929,0
+AUPH.US,D,20190502,000000,6.1,6.23,6.09,6.16,196319,0
+AUPH.US,D,20190503,000000,6.2,6.28,6.12,6.2,305781,0
+AUPH.US,D,20190506,000000,6.15,6.42,6.1263,6.36,493670,0
+AUPH.US,D,20190507,000000,6.32,6.35,6.18,6.23,173390,0
+AUPH.US,D,20190508,000000,6.23,6.3,6.18,6.25,168141,0
+AUPH.US,D,20190509,000000,6.15,6.23,6.085,6.15,504819,0
+AUPH.US,D,20190510,000000,6.15,6.3201,6.1,6.23,468942,0
+AUPH.US,D,20190513,000000,6.16,6.23,6,6.05,739601,0
+AUPH.US,D,20190514,000000,6.07,6.16,6.05,6.07,351667,0
+AUPH.US,D,20190515,000000,6.14,6.32,6.01,6.31,663847,0
+AUPH.US,D,20190516,000000,6.31,6.43,6.2764,6.43,482668,0
+AUPH.US,D,20190517,000000,6.4,6.64,6.39,6.59,599018,0
+AUPH.US,D,20190520,000000,6.59,6.7,6.55,6.66,315853,0
+AUPH.US,D,20190521,000000,6.7,6.81,6.38,6.45,631117,0
+AUPH.US,D,20190522,000000,6.45,6.52,6.4,6.49,255135,0
+AUPH.US,D,20190523,000000,6.5,6.74,6.46,6.53,723347,0
+AUPH.US,D,20190524,000000,6.57,6.77,6.56,6.74,570417,0
+AUPH.US,D,20190528,000000,6.7,6.79,6.5399,6.6,485302,0
+AUPH.US,D,20190529,000000,6.61,6.74,6.5,6.7,483747,0
+AUPH.US,D,20190530,000000,6.71,6.775,6.62,6.65,442876,0
+AUPH.US,D,20190531,000000,6.63,6.65,6.45,6.48,420892,0
+AUPH.US,D,20190603,000000,6.47,6.625,6.47,6.56,322632,0
+AUPH.US,D,20190604,000000,6.6,6.6,6.43,6.6,346610,0
+AUPH.US,D,20190605,000000,6.6,6.65,6.465,6.5,261191,0
+AUPH.US,D,20190606,000000,6.5,6.55,6.35,6.37,240263,0
+AUPH.US,D,20190607,000000,6.41,6.48,6.28,6.34,472251,0
+AUPH.US,D,20190610,000000,6.34,6.4,6.2,6.21,610429,0
+AUPH.US,D,20190611,000000,6.32,6.32,6.02,6.14,782750,0
+AUPH.US,D,20190612,000000,6.15,6.34,6.12,6.3,438135,0
+AUPH.US,D,20190613,000000,6.28,6.32,6.185,6.27,399504,0
+AUPH.US,D,20190614,000000,6.26,6.31,6.12,6.13,299122,0
+AUPH.US,D,20190617,000000,6.17,6.39,6.14,6.34,438851,0
+AUPH.US,D,20190618,000000,6.32,6.5,6.31,6.37,442218,0
+AUPH.US,D,20190619,000000,6.39,6.44,6.3,6.36,203627,0
+AUPH.US,D,20190620,000000,6.4,6.42,6.15,6.17,476798,0
+AUPH.US,D,20190621,000000,6.17,6.24,6.06,6.18,811642,0
+AUPH.US,D,20190624,000000,6.18,6.255,6.15,6.19,429363,0
+AUPH.US,D,20190625,000000,6.2,6.33,6.18,6.19,380361,0
+AUPH.US,D,20190626,000000,6.21,6.2633,6.125,6.14,368151,0
+AUPH.US,D,20190627,000000,6.2,6.33,6.17,6.31,409028,0
+AUPH.US,D,20190628,000000,6.3,6.59,6.2865,6.58,1152691,0
+AUPH.US,D,20190701,000000,6.58,6.67,6.43,6.44,517742,0
+AUPH.US,D,20190702,000000,6.44,6.51,6.32,6.41,443616,0
+AUPH.US,D,20190703,000000,6.45,6.45,6.25,6.4,634500,0
+AUPH.US,D,20190705,000000,6.4,6.58,6.36,6.45,457325,0
+AUPH.US,D,20190708,000000,6.45,6.5,6.25,6.35,441535,0
+AUPH.US,D,20190709,000000,6.38,6.48,6.35,6.46,291811,0
+AUPH.US,D,20190710,000000,6.46,6.545,6.4001,6.42,254863,0
+AUPH.US,D,20190711,000000,6.47,6.5,6.35,6.39,231449,0
+AUPH.US,D,20190712,000000,6.39,6.48,6.34,6.48,229442,0
+AUPH.US,D,20190715,000000,6.48,6.5,6.31,6.33,372587,0
+AUPH.US,D,20190716,000000,6.33,6.44,6.29,6.37,239782,0
+AUPH.US,D,20190717,000000,6.36,6.42,6.34,6.35,174189,0
+AUPH.US,D,20190718,000000,6.37,6.37,6.29,6.34,218163,0
+AUPH.US,D,20190719,000000,6.32,6.35,6.2788,6.3,204078,0
+AUPH.US,D,20190722,000000,6.3,6.33,6.2,6.22,359512,0
+AUPH.US,D,20190723,000000,6.23,6.23,6.11,6.12,489817,0
+AUPH.US,D,20190724,000000,6.12,6.22,6.05,6.21,423262,0
+AUPH.US,D,20190725,000000,6.27,6.275,6.13,6.19,309814,0
+AUPH.US,D,20190726,000000,6.18,6.26,6.15,6.22,231673,0
+AUPH.US,D,20190729,000000,6.2,6.23,6.12,6.21,260154,0
+AUPH.US,D,20190730,000000,6.16,6.38,6.15,6.37,387029,0
+AUPH.US,D,20190731,000000,6.38,6.47,6.28,6.36,504090,0
+AUPH.US,D,20190801,000000,6.39,6.46,6.305,6.33,462511,0
+AUPH.US,D,20190802,000000,6.31,6.36,6.2,6.26,290035,0
+AUPH.US,D,20190805,000000,6.22,6.24,6.08,6.1,735908,0
+AUPH.US,D,20190806,000000,6.23,6.23,5.96,6.02,985689,0
+AUPH.US,D,20190807,000000,6.06,6.06,5.37,5.64,1461064,0
+AUPH.US,D,20190808,000000,5.7,5.81,5.55,5.73,510123,0
+AUPH.US,D,20190809,000000,5.72,5.73,5.53,5.64,607298,0
+AUPH.US,D,20190812,000000,5.65,5.83,5.61,5.72,380045,0
+AUPH.US,D,20190813,000000,5.69,6.06,5.69,5.89,756037,0
+AUPH.US,D,20190814,000000,5.83,5.9,5.7305,5.78,295388,0
+AUPH.US,D,20190815,000000,5.78,5.8,5.62,5.64,320734,0
+AUPH.US,D,20190816,000000,5.68,5.97,5.65,5.9,691362,0
+AUPH.US,D,20190819,000000,5.94,5.99,5.77,5.94,335283,0
+AUPH.US,D,20190820,000000,5.92,5.96,5.83,5.88,251787,0
+AUPH.US,D,20190821,000000,5.9,5.95,5.81,5.9,265931,0
+AUPH.US,D,20190822,000000,5.9,5.94,5.76,5.86,292218,0
+AUPH.US,D,20190823,000000,5.86,5.975,5.74,5.77,469337,0
+AUPH.US,D,20190826,000000,5.78,5.82,5.73,5.78,152646,0
+AUPH.US,D,20190827,000000,5.81,5.85,5.54,5.67,454493,0
+AUPH.US,D,20190828,000000,5.67,5.77,5.6,5.7,197697,0
+AUPH.US,D,20190829,000000,5.7,5.83,5.68,5.77,238978,0
+AUPH.US,D,20190830,000000,5.76,5.7959,5.66,5.74,191102,0
+AUPH.US,D,20190903,000000,5.73,5.78,5.54,5.56,470920,0
+AUPH.US,D,20190904,000000,5.61,5.67,5.55,5.58,167547,0
+AUPH.US,D,20190905,000000,5.6,5.78,5.555,5.71,355710,0
+AUPH.US,D,20190906,000000,5.73,5.93,5.65,5.82,565317,0
+AUPH.US,D,20190909,000000,5.83,5.96,5.75,5.8,430832,0
+AUPH.US,D,20190910,000000,6,6.63,5.93,6.54,2229318,0
+AUPH.US,D,20190911,000000,6.57,6.6,6.33,6.51,746996,0
+AUPH.US,D,20190912,000000,6.52,6.57,6.352,6.45,444189,0
+AUPH.US,D,20190913,000000,6.44,6.62,6.43,6.59,515490,0
+AUPH.US,D,20190916,000000,6.5,6.6,6.3,6.41,3180137,0
+AUPH.US,D,20190917,000000,6.55,6.55,6.32,6.38,316309,0
+AUPH.US,D,20190918,000000,6.36,6.36,5.9,5.92,1295839,0
+AUPH.US,D,20190919,000000,5.95,6.32,5.83,6.17,1515412,0
+AUPH.US,D,20190920,000000,6.18,6.37,6.02,6.06,796738,0
+AUPH.US,D,20190923,000000,6.06,6.086,5.96,6.005,387893,0
+AUPH.US,D,20190924,000000,6.03,6.03,5.72,5.79,861873,0
+AUPH.US,D,20190925,000000,5.8,5.84,5.59,5.62,628746,0
+AUPH.US,D,20190926,000000,5.64,5.7,5.5,5.535,470242,0
+AUPH.US,D,20190927,000000,5.54,5.6258,5.38,5.45,603959,0
+AUPH.US,D,20190930,000000,5.5,5.5,5.27,5.34,544207,0
+AUPH.US,D,20191001,000000,5.37,5.42,5.1,5.1,884334,0
+AUPH.US,D,20191002,000000,5.1,5.245,5,5.2,598250,0
+AUPH.US,D,20191003,000000,5.19,5.3,4.92,5.27,757363,0
+AUPH.US,D,20191004,000000,5.28,5.28,5.08,5.14,369595,0
+AUPH.US,D,20191007,000000,5.14,5.19,4.875,4.91,1419372,0
+AUPH.US,D,20191008,000000,4.93,4.93,4.7,4.83,904181,0
+AUPH.US,D,20191009,000000,4.85,4.9,4.68,4.69,480187,0
+AUPH.US,D,20191010,000000,4.7,4.8,3.52,4.2,5379047,0
+AUPH.US,D,20191011,000000,4.2,4.39,3.99,4.105,1432775,0
+AUPH.US,D,20191014,000000,4.054,4.09,3.849,3.88,1333202,0
+AUPH.US,D,20191015,000000,3.94,4.89,3.92,4.67,5807563,0
+AUPH.US,D,20191016,000000,4.9,5.42,4.79,4.96,3206729,0
+AUPH.US,D,20191017,000000,5.02,5.05,4.7,4.79,3304451,0
+AUPH.US,D,20191018,000000,4.79,5.02,4.64,4.71,1262110,0
+AUPH.US,D,20191021,000000,4.76,4.92,4.65,4.87,837484,0
+AUPH.US,D,20191022,000000,4.89,5.215,4.89,5.01,1082699,0
+AUPH.US,D,20191023,000000,5,5.0965,4.79,4.88,686200,0
+AUPH.US,D,20191024,000000,4.89,4.99,4.57,4.83,997934,0
+AUPH.US,D,20191025,000000,4.75,4.97,4.67,4.87,500207,0
+AUPH.US,D,20191028,000000,4.9,4.95,4.65,4.73,792804,0
+AUPH.US,D,20191029,000000,4.73,4.995,4.6766,4.88,524855,0
+AUPH.US,D,20191030,000000,4.85,4.92,4.7,4.8,625210,0
+AUPH.US,D,20191031,000000,4.81,4.9,4.7,4.86,484817,0
+AUPH.US,D,20191101,000000,4.89,5.26,4.88,5.13,907343,0
+AUPH.US,D,20191104,000000,5.15,5.19,5,5,411937,0
+AUPH.US,D,20191105,000000,5.01,5.34,5.01,5.25,586377,0
+AUPH.US,D,20191106,000000,5.26,5.32,5.115,5.29,1029623,0
+AUPH.US,D,20191107,000000,5.34,5.48,5.22,5.37,1801180,0
+AUPH.US,D,20191108,000000,5.35,5.45,5.09,5.14,1224770,0
+AUPH.US,D,20191111,000000,5.11,5.15,4.9,5.11,1005288,0
+AUPH.US,D,20191112,000000,5.13,5.2328,4.99,5.01,593092,0
+AUPH.US,D,20191113,000000,5.02,5.44,5.02,5.35,1589662,0
+AUPH.US,D,20191114,000000,5.3,5.3,5.03,5.14,1638828,0
+AUPH.US,D,20191115,000000,5,5.47,4.93,5.22,1895182,0
+AUPH.US,D,20191118,000000,5.29,5.9,5.28,5.75,2338845,0
+AUPH.US,D,20191119,000000,5.84,6.22,5.68,6.08,2925618,0
+AUPH.US,D,20191120,000000,6.04,6.38,5.74,6.09,2091550,0
+AUPH.US,D,20191121,000000,6.1,6.25,6,6.23,1413297,0
+AUPH.US,D,20191122,000000,6.19,6.3,6.08,6.13,1001029,0
+AUPH.US,D,20191125,000000,6.15,6.22,5.79,6.19,2197738,0
+AUPH.US,D,20191126,000000,6.35,7.18,6.25,7.1,4957290,0
+AUPH.US,D,20191127,000000,7.16,7.35,6.9,7.23,2869430,0
+AUPH.US,D,20191129,000000,7.23,7.98,7.23,7.94,2698761,0
+AUPH.US,D,20191202,000000,8.08,8.1,7.36,7.58,3600585,0
+AUPH.US,D,20191203,000000,7.4,7.99,7.32,7.98,4647394,0
+AUPH.US,D,20191204,000000,8.01,8.54,7.95,8.39,10559117,0
+AUPH.US,D,20191205,000000,16.7,17.48,14.75,15,41629329,0
+AUPH.US,D,20191206,000000,15,16.07,14.26,15.44,14114639,0
+AUPH.US,D,20191209,000000,15.22,15.98,14.85,15.78,8780070,0
+AUPH.US,D,20191210,000000,16.59,18.49,16.2,17.7,19403530,0
+AUPH.US,D,20191211,000000,17.46,18.46,16.92,18.46,7619797,0
+AUPH.US,D,20191212,000000,18.3,18.88,18,18.25,4565995,0
+AUPH.US,D,20191213,000000,18.14,18.59,17.82,18.48,2529195,0
+AUPH.US,D,20191216,000000,18.5,18.68,17.88,18.51,2933831,0
+AUPH.US,D,20191217,000000,18.51,20.03,18.45,19.82,5009942,0
+AUPH.US,D,20191218,000000,19.65,19.67,18.65,19.22,3862381,0
+AUPH.US,D,20191219,000000,19.05,19.52,18.46,19.49,3985783,0
+AUPH.US,D,20191220,000000,19.48,19.8,18.82,19.68,2967251,0
+AUPH.US,D,20191223,000000,19.68,20.63,19.52,19.95,2521659,0
+AUPH.US,D,20191224,000000,20,20.53,19.99,20.51,1382308,0
+AUPH.US,D,20191226,000000,20.5,21.9,20.45,21.42,2790397,0
+AUPH.US,D,20191227,000000,21.58,21.93,20.72,21.42,1584808,0
+AUPH.US,D,20191230,000000,21.22,21.25,20.14,20.24,2065527,0
+AUPH.US,D,20191231,000000,19.96,20.65,19.65,20.26,2280812,0
+AUPH.US,D,20200102,000000,20.36,21.58,20,21.46,3666205,0
+AUPH.US,D,20200103,000000,21.21,21.65,20.53,20.62,2056875,0
+AUPH.US,D,20200106,000000,20.4,20.81,19.83,20.69,2434589,0
+AUPH.US,D,20200107,000000,20.64,21.77,20.52,21.36,1947385,0
+AUPH.US,D,20200108,000000,21.07,21.81,20.94,20.96,2171507,0
+AUPH.US,D,20200109,000000,21.05,21.35,19.97,20.4,2218596,0
+AUPH.US,D,20200110,000000,20.51,21.125,20.12,20.21,1588155,0
+AUPH.US,D,20200113,000000,20.21,20.21,19.41,19.79,1493823,0
+AUPH.US,D,20200114,000000,19.71,20.3853,19.52,19.91,2160989,0
+AUPH.US,D,20200115,000000,19.94,20.34,19.52,19.65,1306121,0
+AUPH.US,D,20200116,000000,19.69,19.92,19.26,19.83,2043763,0
+AUPH.US,D,20200117,000000,19.94,20.25,19.69,20.08,1770632,0
+AUPH.US,D,20200121,000000,20.15,20.21,19.2,19.28,2063409,0
+AUPH.US,D,20200122,000000,19.16,19.37,18.4,19,2466112,0
+AUPH.US,D,20200123,000000,18.96,19.37,18.5766,19.03,1473980,0
+AUPH.US,D,20200124,000000,19.11,19.36,18.52,18.95,1551088,0
+AUPH.US,D,20200127,000000,18.3,18.72,18.01,18.37,1296033,0
+AUPH.US,D,20200128,000000,18.6,18.7,17.81,18.56,1369197,0
+AUPH.US,D,20200129,000000,18.56,18.76,18.34,18.35,1128530,0
+AUPH.US,D,20200130,000000,18.17,18.33,17.18,17.56,2061974,0
+AUPH.US,D,20200131,000000,17.56,18.68,17.56,18.3,3044330,0
+AUPH.US,D,20200203,000000,18.41,18.75,17.86,18.74,1863709,0
+AUPH.US,D,20200204,000000,18.83,19.53,18.6448,19.44,1472428,0
+AUPH.US,D,20200205,000000,19.62,19.87,19.1301,19.72,998031,0
+AUPH.US,D,20200206,000000,19.74,20.31,19.64,19.83,1232293,0
+AUPH.US,D,20200207,000000,19.9,19.92,19.06,19.2,929190,0
+AUPH.US,D,20200210,000000,19.3,19.66,18.97,19.52,900475,0
+AUPH.US,D,20200211,000000,19.58,19.7865,18.93,19.3,1306803,0
+AUPH.US,D,20200212,000000,19.34,19.4435,18.84,19.05,911095,0
+AUPH.US,D,20200213,000000,19,19.18,18.765,19.05,926812,0
+AUPH.US,D,20200214,000000,19.07,19.16,18.35,18.71,957614,0
+AUPH.US,D,20200218,000000,18.77,19.8,18.6112,19.68,1346361,0
+AUPH.US,D,20200219,000000,19.74,20.29,19.6,20.03,1977041,0
+AUPH.US,D,20200220,000000,19.98,20.445,19.86,20.36,1405142,0
+AUPH.US,D,20200221,000000,20.36,20.4794,19.92,20.37,1121492,0
+AUPH.US,D,20200224,000000,19.7,19.82,19,19.26,2012530,0
+AUPH.US,D,20200225,000000,19.22,19.6,17.97,18.07,2147746,0
+AUPH.US,D,20200226,000000,18.02,18.81,18.02,18.35,1125336,0
+AUPH.US,D,20200227,000000,18.14,18.3,17.05,17.49,1827807,0
+AUPH.US,D,20200228,000000,16.83,17.53,16.43,17.5,1836446,0
+AUPH.US,D,20200302,000000,17.84,18.42,17,18.23,1427128,0
+AUPH.US,D,20200303,000000,18.1,18.6,17.7,17.96,997966,0
+AUPH.US,D,20200304,000000,18.3,18.64,18,18.52,1134859,0
+AUPH.US,D,20200305,000000,18.19,18.89,18.07,18.81,1147036,0
+AUPH.US,D,20200306,000000,18.275,18.34,16.5,16.86,3335066,0
+AUPH.US,D,20200309,000000,15.47,16.16,15.03,15.46,1897010,0
+AUPH.US,D,20200310,000000,16.1,16.43,14.9,15.39,2032174,0
+AUPH.US,D,20200311,000000,15,15.44,13.83,14.1,2341447,0
+AUPH.US,D,20200312,000000,12.5,13.5,12.09,12.83,2884816,0
+AUPH.US,D,20200313,000000,13.36,13.57,12,13,3777641,0
+AUPH.US,D,20200316,000000,11.98,12.66,11.38,11.67,2416376,0
+AUPH.US,D,20200317,000000,11.85,12.92,10.95,11.82,2521352,0
+AUPH.US,D,20200318,000000,11.45,11.64,9.83,11.34,2500906,0
+AUPH.US,D,20200319,000000,11.08,12.14,10.73,11.53,2069851,0
+AUPH.US,D,20200320,000000,11.53,12.35,11.5,12.1,2855283,0
+AUPH.US,D,20200323,000000,11.81,12.7,11.3,12.45,1784665,0
+AUPH.US,D,20200324,000000,13.3,13.86,12.82,13.51,1292140,0
+AUPH.US,D,20200325,000000,13.75,15,13.51,14.38,1478952,0
+AUPH.US,D,20200326,000000,14.41,15.11,13.5,14.05,2294303,0
+AUPH.US,D,20200327,000000,13.8,14.68,13.57,14.36,1324234,0
+AUPH.US,D,20200330,000000,14.33,14.74,13.8065,14.7,856100,0
+AUPH.US,D,20200331,000000,14.5,14.79,14.12,14.51,1326654,0
+AUPH.US,D,20200401,000000,14,14.96,13.81,14.12,1218042,0
+AUPH.US,D,20200402,000000,14.06,14.75,14.02,14.36,1069708,0
+AUPH.US,D,20200403,000000,14.25,14.85,14.25,14.43,687360,0
+AUPH.US,D,20200406,000000,14.94,15.5399,14.8,15,1025049,0
+AUPH.US,D,20200407,000000,15.5,15.54,14.44,14.5,1243873,0
+AUPH.US,D,20200408,000000,14.6,14.92,14.46,14.84,853251,0
+AUPH.US,D,20200409,000000,15,15.28,14.54,15.18,1305577,0
+AUPH.US,D,20200413,000000,15,15.5,14.81,15.46,885135,0
+AUPH.US,D,20200414,000000,15.73,16.55,15.73,16.03,1226579,0
+AUPH.US,D,20200415,000000,15.86,16.07,15.5611,15.85,1037097,0
+AUPH.US,D,20200416,000000,15.97,16.39,15.46,15.52,866121,0
+AUPH.US,D,20200417,000000,16,16.06,15.76,15.98,1110238,0
+AUPH.US,D,20200420,000000,15.97,17,14.86,16.49,2058083,0
+AUPH.US,D,20200421,000000,16.33,16.75,15.55,15.93,1121478,0
+AUPH.US,D,20200422,000000,16.23,16.455,15.84,16.11,727985,0
+AUPH.US,D,20200423,000000,16.27,16.65,15.825,15.85,1016609,0
+AUPH.US,D,20200424,000000,16.01,16.14,15.87,16.08,740785,0
+AUPH.US,D,20200427,000000,16.44,16.6568,15.9,16.29,1423730,0
+AUPH.US,D,20200428,000000,16.4,16.5,15.705,16.07,1306705,0
+AUPH.US,D,20200429,000000,16.38,16.44,15.81,16.15,1144600,0
+AUPH.US,D,20200430,000000,16.28,17.98,15.95,17.24,3564959,0
+AUPH.US,D,20200501,000000,16.99,17.57,15.64,15.69,1757300,0
+AUPH.US,D,20200504,000000,15.69,16.58,15.52,16.43,1025043,0
+AUPH.US,D,20200505,000000,16.9,17.685,16.52,17.2,1525915,0
+AUPH.US,D,20200506,000000,17.38,17.41,16.845,16.91,736087,0
+AUPH.US,D,20200507,000000,17.15,17.17,16.83,17.1,718896,0
+AUPH.US,D,20200508,000000,17.11,17.7374,16.95,17.4,810476,0
+AUPH.US,D,20200511,000000,17.21,18.4,17.17,18.33,1347557,0
+AUPH.US,D,20200512,000000,18.46,18.7199,17.77,17.8,881015,0
+AUPH.US,D,20200513,000000,17.95,18.13,16.86,17.57,954716,0
+AUPH.US,D,20200514,000000,17.31,17.83,16.95,17.4,1177978,0
+AUPH.US,D,20200515,000000,17,17.39,16.6,17.16,1325684,0
+AUPH.US,D,20200518,000000,17.49,17.75,17,17,1037790,0
+AUPH.US,D,20200519,000000,17.09,17.62,16.89,16.92,848608,0
+AUPH.US,D,20200520,000000,17.05,17.3,16.83,17.16,1083534,0
+AUPH.US,D,20200521,000000,17,17.13,16.37,16.67,1021967,0
+AUPH.US,D,20200522,000000,16.59,16.64,15.9,16.24,1214105,0
+AUPH.US,D,20200526,000000,16.89,17,15.85,15.9,1568570,0
+AUPH.US,D,20200527,000000,16.03,16.03,15.25,15.93,1478436,0
+AUPH.US,D,20200528,000000,16.01,16.01,15.31,15.37,1531428,0
+AUPH.US,D,20200529,000000,15.4,15.9,14.94,15.87,2014851,0
+AUPH.US,D,20200601,000000,15.62,15.945,15.46,15.75,1032314,0
+AUPH.US,D,20200602,000000,15.75,15.8,14.9399,15.43,1246798,0
+AUPH.US,D,20200603,000000,15.39,15.45,14.9,14.98,918757,0
+AUPH.US,D,20200604,000000,15.01,15.5,14.91,15.1,771302,0
+AUPH.US,D,20200605,000000,15.29,15.47,14.87,14.98,1051889,0
+AUPH.US,D,20200608,000000,15.15,15.92,14.88,15.62,1249109,0
+AUPH.US,D,20200609,000000,15.69,15.85,15,15.18,1011824,0
+AUPH.US,D,20200610,000000,15.33,16.08,15.16,15.28,1017742,0
+AUPH.US,D,20200611,000000,15.06,15.34,14.55,14.57,1131175,0
+AUPH.US,D,20200612,000000,14.9,15.53,14.81,15.51,1148458,0
+AUPH.US,D,20200615,000000,15.31,16.4877,15.16,16.3,1523240,0
+AUPH.US,D,20200616,000000,16.5,16.5,15.71,15.88,735644,0
+AUPH.US,D,20200617,000000,16.17,16.49,16,16.28,898337,0
+AUPH.US,D,20200618,000000,16.23,16.83,16.23,16.5,710591,0
+AUPH.US,D,20200619,000000,16.67,16.91,16.45,16.72,1416540,0
+AUPH.US,D,20200622,000000,16.73,16.75,15.935,16.02,860516,0
+AUPH.US,D,20200623,000000,16.12,16.62,16.06,16.08,922971,0
+AUPH.US,D,20200624,000000,16.05,16.46,15.57,15.82,643353,0
+AUPH.US,D,20200625,000000,15.78,16.27,15.67,16.17,778478,0
+AUPH.US,D,20200626,000000,16.05,16.24,15.36,15.49,741869,0
+AUPH.US,D,20200629,000000,15.59,15.77,15.12,15.2,677505,0
+AUPH.US,D,20200630,000000,15.27,16.43,15.09,16.25,1212741,0
+AUPH.US,D,20200701,000000,16.18,16.35,15.73,15.95,661152,0
+AUPH.US,D,20200702,000000,16.07,16.14,15.5,15.56,791969,0
+AUPH.US,D,20200706,000000,15.66,15.7,15.24,15.48,922222,0
+AUPH.US,D,20200707,000000,15.45,15.73,15.25,15.28,1062091,0
+AUPH.US,D,20200708,000000,15.275,15.87,15.21,15.61,805032,0
+AUPH.US,D,20200709,000000,15.61,15.69,14.92,15.25,1106990,0
+AUPH.US,D,20200710,000000,15.22,15.3363,14.8,14.88,996330,0
+AUPH.US,D,20200713,000000,15,15.33,14.66,14.71,1201106,0
+AUPH.US,D,20200714,000000,14.72,14.97,14.29,14.47,1103137,0
+AUPH.US,D,20200715,000000,14.6,14.79,14.3,14.71,1155044,0
+AUPH.US,D,20200716,000000,14.7,14.7,14.26,14.36,657242,0
+AUPH.US,D,20200717,000000,14.44,14.91,14.355,14.77,998525,0
+AUPH.US,D,20200720,000000,14.81,15.195,14.74,15.06,1089760,0
+AUPH.US,D,20200721,000000,15.1,15.18,14.43,14.48,1420695,0
+AUPH.US,D,20200722,000000,15.39,16.77,15.15,16.66,5416716,0
+AUPH.US,D,20200723,000000,15.97,15.97,13.61,13.95,17533506,0
+AUPH.US,D,20200724,000000,14.03,14.43,13.61,13.92,3693678,0
+AUPH.US,D,20200727,000000,14.09,14.14,13.26,13.78,3943639,0
+AUPH.US,D,20200728,000000,13.78,13.8,13.35,13.44,1595022,0
+AUPH.US,D,20200729,000000,13.27,13.39,12.8,13.19,3618191,0
+AUPH.US,D,20200730,000000,13.13,13.53,12.92,13.32,1388454,0
+AUPH.US,D,20200731,000000,13.49,14.24,13.49,14.13,1897632,0
+AUPH.US,D,20200803,000000,14.2,14.54,14.04,14.44,1297347,0
+AUPH.US,D,20200804,000000,14.33,14.43,13.9,14.18,1303809,0
+AUPH.US,D,20200805,000000,14.16,14.63,14.06,14.51,1382047,0
+AUPH.US,D,20200806,000000,14.59,14.72,14.205,14.21,1232616,0
+AUPH.US,D,20200807,000000,14.28,14.814,14.23,14.67,1112943,0
+AUPH.US,D,20200810,000000,14.7,14.74,14.3,14.36,1173834,0
+AUPH.US,D,20200811,000000,14.31,14.39,13.83,14,1240638,0
+AUPH.US,D,20200812,000000,13.76,14.34,13.69,14.18,1625052,0
+AUPH.US,D,20200813,000000,14.23,14.34,13.98,14.17,983578,0
+AUPH.US,D,20200814,000000,14.19,14.21,13.9,14.01,914970,0
+AUPH.US,D,20200817,000000,14.03,14.6,13.97,14.5,1605540,0
+AUPH.US,D,20200818,000000,14.6,14.7299,14.145,14.41,849982,0
+AUPH.US,D,20200819,000000,14.41,14.58,14.22,14.5,828088,0
+AUPH.US,D,20200820,000000,14.61,14.79,14.47,14.75,1025529,0
+AUPH.US,D,20200821,000000,14.68,15.025,14.5233,15,1267904,0
+AUPH.US,D,20200824,000000,14.96,15.0244,13.95,14,1360486,0
+AUPH.US,D,20200825,000000,14,14,13.44,13.91,1768844,0
+AUPH.US,D,20200826,000000,13.89,14.125,13.675,13.73,612070,0
+AUPH.US,D,20200827,000000,13.75,13.7842,13.31,13.62,803832,0
+AUPH.US,D,20200828,000000,13.61,13.92,13.55,13.77,696636,0
+AUPH.US,D,20200831,000000,13.85,14.85,13.79,14.83,1611041,0
+AUPH.US,D,20200901,000000,14.83,14.85,14.21,14.54,744441,0
+AUPH.US,D,20200902,000000,14.55,14.56,14.12,14.3,616778,0
+AUPH.US,D,20200903,000000,14.2,14.29,13.55,13.93,1083699,0
+AUPH.US,D,20200904,000000,13.9,13.96,13.09,13.71,1101214,0
+AUPH.US,D,20200908,000000,13.51,14.17,13.28,13.91,984615,0
+AUPH.US,D,20200909,000000,14,14.34,13.93,14.19,906306,0
+AUPH.US,D,20200910,000000,14.18,14.575,14.07,14.25,904787,0
+AUPH.US,D,20200911,000000,14.41,14.74,14.37,14.51,757190,0
+AUPH.US,D,20200914,000000,14.8,15.28,14.68,14.95,1192907,0
+AUPH.US,D,20200915,000000,15.07,15.09,14.8,14.91,833935,0
+AUPH.US,D,20200916,000000,15.01,15.17,14.9,14.96,942457,0
+AUPH.US,D,20200917,000000,14.74,15.04,14.73,14.95,661077,0
+AUPH.US,D,20200918,000000,14.9201,15.56,14.9201,15.55,1224573,0
+AUPH.US,D,20200921,000000,15.4,15.4,14.66,14.9,1330500,0
+AUPH.US,D,20200922,000000,15,15.01,14.1698,14.82,1047861,0
+AUPH.US,D,20200923,000000,14.86,14.86,14.0698,14.1,884386,0
+AUPH.US,D,20200924,000000,13.96,14.105,13.65,14.04,907536,0
+AUPH.US,D,20200925,000000,14.01,14.44,13.97,14.25,466330,0
+AUPH.US,D,20200928,000000,14.36,14.52,14.17,14.36,571403,0
+AUPH.US,D,20200929,000000,14.36,14.66,14.3,14.56,666576,0
+AUPH.US,D,20200930,000000,14.53,14.89,14.49,14.73,872029,0
+AUPH.US,D,20201001,000000,14.79,14.9,14.46,14.63,998217,0
+AUPH.US,D,20201002,000000,14.4,14.58,14.02,14.04,987009,0
+AUPH.US,D,20201005,000000,14.16,15.05,14.11,15,1323092,0
+AUPH.US,D,20201006,000000,14.99,15.97,14.99,15.22,1853674,0
+AUPH.US,D,20201007,000000,15.78,15.78,15.15,15.48,1291275,0
+AUPH.US,D,20201008,000000,15.5,15.6999,15.43,15.5,761632,0
+AUPH.US,D,20201009,000000,15.71,15.87,15.47,15.68,551537,0
+AUPH.US,D,20201012,000000,15.84,15.86,15.5028,15.7,557075,0
+AUPH.US,D,20201013,000000,15.65,15.75,15.42,15.67,538819,0
+AUPH.US,D,20201014,000000,15.74,15.77,15.4,15.58,486763,0
+AUPH.US,D,20201015,000000,15.44,15.58,15.14,15.55,529754,0
+AUPH.US,D,20201016,000000,15.61,15.81,15.49,15.49,355639,0
+AUPH.US,D,20201019,000000,15.63,15.75,15.5,15.58,435046,0
+AUPH.US,D,20201020,000000,15.6,15.75,15.0733,15.31,663665,0
+AUPH.US,D,20201021,000000,15.31,15.42,14.9,15.02,615995,0
+AUPH.US,D,20201022,000000,14.95,15.385,14.89,15.19,356596,0
+AUPH.US,D,20201023,000000,15.31,15.7,15.05,15.66,653585,0
+AUPH.US,D,20201026,000000,15.53,15.89,15.23,15.42,596251,0
+AUPH.US,D,20201027,000000,15.52,16.29,15.44,16.05,1065145,0
+AUPH.US,D,20201028,000000,15.84,15.93,15.43,15.84,879235,0
+AUPH.US,D,20201029,000000,15.84,16.09,15.37,16.02,1019100,0
+AUPH.US,D,20201030,000000,15.99,16.05,15.5,15.68,617200,0
+AUPH.US,D,20201102,000000,15.68,15.71,15.18,15.5,1064824,0
+AUPH.US,D,20201103,000000,13.87,14.25,13.315,13.97,5874545,0
+AUPH.US,D,20201104,000000,13.92,14.2907,13.7,13.85,1529226,0
+AUPH.US,D,20201105,000000,13.93,14.317,13.69,14.24,1439346,0
+AUPH.US,D,20201106,000000,14.24,14.38,13.74,13.77,922140,0
+AUPH.US,D,20201109,000000,13.85,14.1,13.51,13.83,1607227,0
+AUPH.US,D,20201110,000000,13.88,14.28,13.54,13.57,1509186,0
+AUPH.US,D,20201111,000000,13.85,13.85,13.14,13.27,1904875,0
+AUPH.US,D,20201112,000000,13.32,13.44,12.83,12.96,1593329,0
+AUPH.US,D,20201113,000000,13.06,13.905,13.0101,13.4,1368766,0
+AUPH.US,D,20201116,000000,13.65,13.72,13.1815,13.36,833907,0
+AUPH.US,D,20201117,000000,13.36,13.75,12.97,13.55,1161196,0
+AUPH.US,D,20201118,000000,13.57,13.66,13.27,13.27,716613,0
+AUPH.US,D,20201119,000000,13.33,13.51,13.2,13.45,685504,0
+AUPH.US,D,20201120,000000,13.5117,14.75,13.48,14.43,2182946,0
+AUPH.US,D,20201123,000000,14.65,14.66,13.8301,13.94,1269349,0
+AUPH.US,D,20201124,000000,14.15,14.15,13.58,13.7,932106,0
+AUPH.US,D,20201125,000000,13.76,14.09,13.59,13.98,1012633,0
+AUPH.US,D,20201127,000000,13.98,14.615,13.98,14.58,762748,0
+AUPH.US,D,20201130,000000,14.58,15.23,14.44,15.2,1406962,0
+AUPH.US,D,20201201,000000,15.15,15.28,14.64,14.66,979926,0
+AUPH.US,D,20201202,000000,14.69,14.699,14.25,14.66,682297,0
+AUPH.US,D,20201203,000000,14.76,14.95,14.63,14.86,585159,0
+AUPH.US,D,20201204,000000,14.89,15.22,14.83,14.92,892223,0
+AUPH.US,D,20201207,000000,14.96,15.47,14.96,15.12,1190090,0
+AUPH.US,D,20201208,000000,15.13,15.31,14.84,15.1,947662,0
+AUPH.US,D,20201209,000000,15.1,15.25,14.35,14.45,1088028,0
+AUPH.US,D,20201210,000000,14.58,15,14.4,14.84,866432,0
+AUPH.US,D,20201211,000000,14.95,15.08,14.395,14.5,1203936,0
+AUPH.US,D,20201214,000000,14.77,15.54,14.635,15.02,2156401,0
+AUPH.US,D,20201215,000000,15.16,15.24,14.74,15.05,1151952,0
+AUPH.US,D,20201216,000000,15.4,15.64,14.975,15.17,1588710,0
+AUPH.US,D,20201217,000000,14.65,14.7,12.86,12.94,9976854,0
+AUPH.US,D,20201218,000000,13.175,13.29,12.8007,13.03,5269922,0
+AUPH.US,D,20201221,000000,13.1,13.55,12.655,13.5,6265147,0
+AUPH.US,D,20201222,000000,13.67,13.95,13.28,13.51,2464084,0
+AUPH.US,D,20201223,000000,13.65,13.82,13.425,13.44,1989537,0
+AUPH.US,D,20201224,000000,13.62,14.5,13.56,14.18,3581381,0
+AUPH.US,D,20201228,000000,14.35,14.45,13.55,13.66,2798824,0
+AUPH.US,D,20201229,000000,13.87,14.1,13.75,13.93,1960354,0
+AUPH.US,D,20201230,000000,14.07,14.25,13.85,13.96,1183839,0
+AUPH.US,D,20201231,000000,13.94,13.9661,13.49,13.83,2396204,0
+AUPH.US,D,20210104,000000,13.84,14.11,13.47,13.54,2723957,0
+AUPH.US,D,20210105,000000,13.59,13.72,13.3,13.36,1696098,0
+AUPH.US,D,20210106,000000,13.42,13.57,12.88,13.09,2570592,0
+AUPH.US,D,20210107,000000,13.33,13.33,12.93,13.19,3297280,0
+AUPH.US,D,20210108,000000,13.24,13.4816,13.06,13.4,2864794,0
+AUPH.US,D,20210111,000000,13.57,14.13,13.23,14.12,5806577,0
+AUPH.US,D,20210112,000000,14.24,14.815,14.05,14.23,3122177,0
+AUPH.US,D,20210113,000000,14.465,14.54,13.85,13.89,2378636,0
+AUPH.US,D,20210114,000000,14.18,14.7678,13.88,14.46,4455207,0
+AUPH.US,D,20210115,000000,14.57,14.67,13.24,13.31,5386140,0
+AUPH.US,D,20210119,000000,13.96,14.0194,13.51,13.63,5038884,0
+AUPH.US,D,20210120,000000,13.91,14.91,13.82,14.6,6122451,0
+AUPH.US,D,20210121,000000,14.98,15.4194,14.36,15.19,6814761,0
+AUPH.US,D,20210122,000000,15.22,15.89,14.61,14.86,8052021,0
+AUPH.US,D,20210125,000000,20.5,20.5,17.82,18.73,35795169,0
+AUPH.US,D,20210126,000000,18.15,18.6,17.26,17.62,12340667,0
+AUPH.US,D,20210127,000000,16.77,16.96,15.91,16.05,10561417,0
+AUPH.US,D,20210128,000000,16.11,17.37,15.96,17.08,7438624,0
+AUPH.US,D,20210129,000000,16.95,17.26,16.01,16.71,4261715,0
+AUPH.US,D,20210201,000000,16.65,16.74,15.81,16.27,4852846,0
+AUPH.US,D,20210202,000000,16.3,16.38,15.76,16.06,4589289,0
+AUPH.US,D,20210203,000000,16.2,16.59,15.9,16.03,4452856,0
+AUPH.US,D,20210204,000000,16.06,16.17,15.4,15.47,6049734,0
+AUPH.US,D,20210205,000000,15.5823,15.65,15.11,15.52,6253826,0
+AUPH.US,D,20210208,000000,15.67,16.75,15.52,16.68,7217427,0
+AUPH.US,D,20210209,000000,16.58,16.96,16.23,16.79,2727487,0
+AUPH.US,D,20210210,000000,17,17.2,16.165,16.42,2724229,0
+AUPH.US,D,20210211,000000,16.43,16.53,15.8201,15.95,3208215,0
+AUPH.US,D,20210212,000000,16.05,16.05,15.55,15.76,2595106,0
+AUPH.US,D,20210216,000000,15.8,15.8,15.41,15.65,2244945,0
+AUPH.US,D,20210217,000000,15.51,16.06,15.185,15.95,3694122,0
+AUPH.US,D,20210218,000000,15.8,16.15,15.475,15.87,2284021,0
+AUPH.US,D,20210219,000000,16,16.22,15.84,15.95,2794764,0
+AUPH.US,D,20210222,000000,15.94,15.95,15.24,15.27,2892173,0
+AUPH.US,D,20210223,000000,15,15.05,13.81,14.38,5219905,0
+AUPH.US,D,20210224,000000,14.52,14.73,14.28,14.58,3449621,0
+AUPH.US,D,20210225,000000,15,15.4674,14.16,14.58,6506520,0
+AUPH.US,D,20210226,000000,14.58,14.87,13.85,14,4794764,0
+AUPH.US,D,20210301,000000,14.02,14.49,13.89,14.48,3399500,0
+AUPH.US,D,20210302,000000,14.26,14.63,14.17,14.42,1874186,0
+AUPH.US,D,20210303,000000,14.35,14.59,14.05,14.38,2853179,0
+AUPH.US,D,20210304,000000,14.18,14.4,13.19,13.41,6573478,0
+AUPH.US,D,20210305,000000,13.38,13.45,12.01,13.09,8633286,0
+AUPH.US,D,20210308,000000,13.2,13.27,12.55,12.72,3409316,0
+AUPH.US,D,20210309,000000,13.06,13.43,13,13.12,2558261,0
+AUPH.US,D,20210310,000000,13.43,13.51,12.96,13.11,2753770,0
+AUPH.US,D,20210311,000000,13.25,13.72,13.15,13.65,2270775,0
+AUPH.US,D,20210312,000000,13.48,13.79,13.18,13.76,2698646,0
+AUPH.US,D,20210315,000000,13.87,14.39,13.77,14.25,2696930,0
+AUPH.US,D,20210316,000000,14.32,14.5,13.6,13.83,4566291,0
+AUPH.US,D,20210317,000000,13.72,14.11,13.51,14.01,3625500,0
+AUPH.US,D,20210318,000000,13.87,14.12,13.44,13.56,6463793,0
+AUPH.US,D,20210319,000000,13.63,13.78,13.39,13.64,3009972,0
+AUPH.US,D,20210322,000000,13.58,13.69,13.17,13.27,3666635,0
+AUPH.US,D,20210323,000000,13.25,13.27,12.8,12.86,4072596,0
+AUPH.US,D,20210324,000000,13.05,13.05,12.16,12.3,6905976,0
+AUPH.US,D,20210325,000000,12.155,12.585,12.02,12.555,3291307,0
+AUPH.US,D,20210326,000000,12.54,12.6,12.09,12.52,2405019,0
+AUPH.US,D,20210329,000000,12.45,12.54,12.13,12.35,2524482,0
+AUPH.US,D,20210330,000000,12.28,12.61,12.11,12.54,1795437,0
+AUPH.US,D,20210331,000000,12.62,13.06,12.555,12.985,1793159,0
+AUPH.US,D,20210401,000000,13.15,13.2699,12.96,13.14,961796,0
+AUPH.US,D,20210405,000000,13.19,13.2109,12.94,13,1086101,0
+AUPH.US,D,20210406,000000,13,13.08,12.805,12.83,1029984,0
+AUPH.US,D,20210407,000000,12.97,12.97,12.63,12.65,962019,0
+AUPH.US,D,20210408,000000,12.853,13.11,12.78,12.96,1252381,0
+AUPH.US,D,20210409,000000,13,13.005,12.69,12.8,1158335,0
+AUPH.US,D,20210412,000000,12.73,12.73,12.46,12.64,1191657,0
+AUPH.US,D,20210413,000000,12.76,12.84,12.485,12.79,1016409,0
+AUPH.US,D,20210414,000000,12.79,12.94,12.56,12.59,1265009,0
+AUPH.US,D,20210415,000000,12.7,12.84,12.48,12.6,1245396,0
+AUPH.US,D,20210416,000000,12.66,12.66,12.34,12.35,1453088,0
+AUPH.US,D,20210419,000000,12.2,12.44,11.92,11.96,2284900,0
+AUPH.US,D,20210420,000000,11.94,12.06,11.6,11.87,1570978,0
+AUPH.US,D,20210421,000000,11.78,12.495,11.61,12.45,2522124,0
+AUPH.US,D,20210422,000000,12.52,12.8099,12.26,12.62,2705296,0
+AUPH.US,D,20210423,000000,12.7,12.92,12.4426,12.49,3740390,0
+AUPH.US,D,20210426,000000,12.65,13.16,12.49,13.12,2298901,0
+AUPH.US,D,20210427,000000,13.15,13.2,12.37,12.39,6450290,0
+AUPH.US,D,20210428,000000,12.39,12.5,12.175,12.35,2226626,0
+AUPH.US,D,20210429,000000,12.41,12.41,11.98,12.08,3090146,0
+AUPH.US,D,20210430,000000,12.4725,13.82,12.33,13.27,10889043,0
+AUPH.US,D,20210503,000000,13.56,13.57,12.53,12.56,4911035,0
+AUPH.US,D,20210504,000000,12.52,12.61,11.93,12.19,3478193,0
+AUPH.US,D,20210505,000000,12.31,12.49,12.04,12.27,3366248,0
+AUPH.US,D,20210506,000000,13.24,13.25,12.02,12.34,9645775,0
+AUPH.US,D,20210507,000000,10.68,10.81,10.03,10.145,14428879,0
+AUPH.US,D,20210510,000000,10.42,10.4926,9.905,10,5140153,0
+AUPH.US,D,20210511,000000,9.74,11.34,9.72,11.23,10179868,0
+AUPH.US,D,20210512,000000,11.05,11.74,11,11.29,7495929,0
+AUPH.US,D,20210513,000000,11.64,11.91,10.81,10.96,5969815,0
+AUPH.US,D,20210514,000000,11.02,11.97,11.02,11.92,5467823,0
+AUPH.US,D,20210517,000000,12.14,12.3,11.85,12.29,3930916,0
+AUPH.US,D,20210518,000000,12.2,13.425,12.2,13.05,3999778,0
+AUPH.US,D,20210519,000000,12.74,13.19,12.685,12.82,2606903,0
+AUPH.US,D,20210520,000000,12.85,13.05,12.685,12.82,1780194,0
+AUPH.US,D,20210521,000000,13.13,13.37,12.89,13.04,4043341,0
+AUPH.US,D,20210524,000000,13.15,13.3,12.63,12.65,2949065,0
+AUPH.US,D,20210525,000000,12.9,13.43,12.81,13.25,3113795,0
+AUPH.US,D,20210526,000000,13.39,14.37,13.3,14.13,4349471,0
+AUPH.US,D,20210527,000000,14.07,14.29,13.8301,14.24,3419907,0
+AUPH.US,D,20210528,000000,14.327,15,14.26,14.52,4084270,0
+AUPH.US,D,20210601,000000,14.75,14.79,13.86,14.14,2755256,0
+AUPH.US,D,20210602,000000,14.15,14.41,13.78,13.87,3191330,0
+AUPH.US,D,20210603,000000,13.855,14.07,12.79,12.8,5705506,0
+AUPH.US,D,20210604,000000,12.97,13.3,12.38,12.48,3894107,0
+AUPH.US,D,20210607,000000,12.7,13,12.36,12.88,3242136,0
+AUPH.US,D,20210608,000000,12.9,12.9784,12.355,12.48,2386342,0
+AUPH.US,D,20210609,000000,12.57,13.045,12.52,12.68,3159862,0
+AUPH.US,D,20210610,000000,12.82,12.91,12.6,12.66,1650092,0
+AUPH.US,D,20210611,000000,12.7,12.89,12.44,12.86,2259572,0
+AUPH.US,D,20210614,000000,12.87,12.935,12.54,12.64,1644361,0
+AUPH.US,D,20210615,000000,12.76,12.76,12.09,12.33,2480372,0
+AUPH.US,D,20210616,000000,12.35,12.8,12.34,12.63,2507331,0
+AUPH.US,D,20210617,000000,12.6,12.9,12.45,12.64,1974710,0
+AUPH.US,D,20210618,000000,12.6,13.01,12.4545,13,4993029,0
+AUPH.US,D,20210621,000000,12.84,13.5,12.76,13.4,3191862,0
+AUPH.US,D,20210622,000000,13.31,14.09,13.31,14.01,3616338,0
+AUPH.US,D,20210623,000000,13.95,14.055,13.62,13.95,2009067,0
+AUPH.US,D,20210624,000000,14.06,14.75,13.9999,14.44,2970108,0
+AUPH.US,D,20210625,000000,14.44,14.84,14.18,14.3,3108946,0
+AUPH.US,D,20210628,000000,14.4,14.42,13.6,13.63,2668486,0
+AUPH.US,D,20210629,000000,13.56,13.61,13,13.07,3649800,0
+AUPH.US,D,20210630,000000,13.06,13.25,12.79,12.96,2294503,0
+AUPH.US,D,20210701,000000,12.91,13.26,12.78,12.97,3010830,0
+AUPH.US,D,20210702,000000,12.93,13.03,12.59,12.73,3202501,0
+AUPH.US,D,20210706,000000,12.86,12.89,12.07,12.21,3747507,0
+AUPH.US,D,20210707,000000,12.16,12.29,12.01,12.14,3106207,0
+AUPH.US,D,20210708,000000,11.95,12.46,11.75,12.41,2084324,0
+AUPH.US,D,20210709,000000,12.61,12.68,12.13,12.58,2261594,0
+AUPH.US,D,20210712,000000,12.56,12.75,12.3,12.46,2065244,0
+AUPH.US,D,20210713,000000,12.38,12.47,11.855,11.91,2479795,0
+AUPH.US,D,20210714,000000,11.81,11.96,11.46,11.49,3857389,0
+AUPH.US,D,20210715,000000,11.46,11.54,11.19,11.45,2878932,0
+AUPH.US,D,20210716,000000,11.76,11.76,11.22,11.25,1558192,0
+AUPH.US,D,20210719,000000,11.05,11.3954,10.77,11.29,2825428,0
+AUPH.US,D,20210720,000000,11.3,11.68,11.18,11.61,3188445,0
+AUPH.US,D,20210721,000000,11.6,11.92,11.49,11.9,3546506,0
+AUPH.US,D,20210722,000000,11.8,11.93,11.56,11.57,1756860,0
+AUPH.US,D,20210723,000000,11.6,11.63,11.12,11.35,2768567,0
+AUPH.US,D,20210726,000000,11.16,11.26,10.92,10.93,3947072,0
+AUPH.US,D,20210727,000000,10.91,11.56,10.85,11.5,3851254,0
+AUPH.US,D,20210728,000000,11.47,14.5,11.36,14.24,15509081,0
+AUPH.US,D,20210729,000000,14.24,14.76,13.82,13.95,6857848,0
+AUPH.US,D,20210730,000000,13.86,14.04,13.16,13.56,5976823,0
+AUPH.US,D,20210802,000000,13.56,13.79,13.16,13.48,3625419,0
+AUPH.US,D,20210803,000000,13.55,13.61,13.22,13.3,2705445,0
+AUPH.US,D,20210804,000000,13.3,13.3,11.38,11.47,6840248,0
+AUPH.US,D,20210805,000000,11.662,12.03,11.53,11.71,3724222,0
+AUPH.US,D,20210806,000000,13.18,14.6099,12.8,14.42,11679327,0
+AUPH.US,D,20210809,000000,14.2,16.27,13.91,15.69,8748613,0
+AUPH.US,D,20210810,000000,15.8,15.97,14.9,15.24,3856721,0
+AUPH.US,D,20210811,000000,15.13,15.4399,14.88,15.07,2134489,0
+AUPH.US,D,20210812,000000,15.07,15.65,14.74,15.26,3190855,0
+AUPH.US,D,20210813,000000,15.36,15.55,15.12,15.17,1495908,0
+AUPH.US,D,20210816,000000,15.15,15.15,14.25,14.46,2083166,0
+AUPH.US,D,20210817,000000,13.27,13.88,12.62,13.04,5370761,0
+AUPH.US,D,20210818,000000,13.22,13.49,12.71,13.06,2029307,0
+AUPH.US,D,20210819,000000,12.97,13.76,12.88,13,2267988,0
+AUPH.US,D,20210820,000000,12.9749,14.005,12.96,13.64,1974806,0
+AUPH.US,D,20210823,000000,14.14,14.47,13.8301,14.33,2093156,0
+AUPH.US,D,20210824,000000,14.46,15.36,14,15.3,4293954,0
+AUPH.US,D,20210825,000000,15.1354,16.97,15.11,16.44,6513746,0
+AUPH.US,D,20210826,000000,16.26,18.07,15.29,17.93,9239668,0
+AUPH.US,D,20210827,000000,18.1203,18.8,17.26,17.7,5524090,0
+AUPH.US,D,20210830,000000,17.8,18.12,16.53,17.02,3928141,0
+AUPH.US,D,20210831,000000,16.96,17.07,16.14,16.28,2932673,0
+AUPH.US,D,20210901,000000,16.39,17.58,16.36,16.98,2284843,0
+AUPH.US,D,20210902,000000,16.898,17.57,16.73,17.55,2285395,0
+AUPH.US,D,20210903,000000,17.5,17.7751,17.2,17.54,1654650,0
+AUPH.US,D,20210907,000000,17.53,18.7,17.53,18.15,4854805,0
+AUPH.US,D,20210908,000000,18.32,19.51,17.94,19.46,4855680,0
+AUPH.US,D,20210909,000000,19,19.44,18.86,19.35,3510943,0
+AUPH.US,D,20210910,000000,19.46,19.99,18.55,19.89,4031089,0
+AUPH.US,D,20210913,000000,19.68,21.73,19.07,20.93,6934526,0
+AUPH.US,D,20210914,000000,20.92,21.86,20.72,21.5,5405300,0
+AUPH.US,D,20210915,000000,21.17,21.4,20.26,20.79,6312577,0
+AUPH.US,D,20210916,000000,20.62,20.71,18.74,19.38,4522275,0
+AUPH.US,D,20210917,000000,19.31,21.27,19.25,21,5984611,0
+AUPH.US,D,20210920,000000,19.99,21.8,19.86,20.91,4824277,0
+AUPH.US,D,20210921,000000,21.0088,24.18,20.79,22.64,7694761,0
+AUPH.US,D,20210922,000000,23.1,23.99,22.36,23.43,4624548,0
+AUPH.US,D,20210923,000000,23.46,23.95,22.88,23.51,3102729,0
+AUPH.US,D,20210924,000000,23.65,24,22.79,23.24,2774809,0
+AUPH.US,D,20210927,000000,23.36,23.79,22.95,23.55,1934102,0
+AUPH.US,D,20210928,000000,23.4,23.48,21.88,22.2,4605225,0
+AUPH.US,D,20210929,000000,22.69,23.89,22.69,22.99,3951314,0
+AUPH.US,D,20210930,000000,22.99,23.17,21.89,22.13,2580420,0
+AUPH.US,D,20211001,000000,22.09,22.29,20.81,21.81,3569764,0
+AUPH.US,D,20211004,000000,21.75,22.6367,20.95,21.09,2903967,0
+AUPH.US,D,20211005,000000,21.26,22,21,21.28,2220876,0
+AUPH.US,D,20211006,000000,20.9,21.3,17.65,18.85,7777921,0
+AUPH.US,D,20211007,000000,19.2,20.3,18.87,19.84,2639439,0
+AUPH.US,D,20211008,000000,19.68,20.42,19.25,19.33,1812099,0
+AUPH.US,D,20211011,000000,19.26,20.98,18.33,20.48,4871227,0
+AUPH.US,D,20211012,000000,20.58,21.75,20.36,20.69,3241357,0
+AUPH.US,D,20211013,000000,20.805,21.56,20.66,21.25,2061449,0
+AUPH.US,D,20211014,000000,21.25,21.5252,20.8,21.04,1415216,0
+AUPH.US,D,20211015,000000,21.07,21.24,20.52,20.57,1673239,0
+AUPH.US,D,20211018,000000,20.54,20.6729,19.61,19.7,2121205,0
+AUPH.US,D,20211019,000000,19.81,20.69,19.81,19.93,1620229,0
+AUPH.US,D,20211020,000000,20.01,20.96,19.78,20.65,4001294,0
+AUPH.US,D,20211021,000000,20.69,22.39,20.69,22.09,3774976,0
+AUPH.US,D,20211022,000000,21.8,28,21.66,28,9565593,0
+AUPH.US,D,20211025,000000,30.14,30.95,29.25,29.84,16033081,0
+AUPH.US,D,20211026,000000,29.802,30.75,29,30.35,8218838,0
+AUPH.US,D,20211027,000000,29.08,30.5,28.5,29.92,4573913,0
+AUPH.US,D,20211028,000000,28.98,32.71,28.75,29.96,9729938,0
+AUPH.US,D,20211029,000000,30.34,33.1,29.8,33.08,7487191,0
+AUPH.US,D,20211101,000000,32,33.47,31.3,32.63,5140139,0
+AUPH.US,D,20211102,000000,32.315,33,31.5,32,4566069,0
+AUPH.US,D,20211103,000000,30.22,33.9715,29.65,30.39,8324151,0
+AUPH.US,D,20211104,000000,30.98,31.92,30.56,31.9,3037899,0
+AUPH.US,D,20211105,000000,31.44,33.25,30.68,31.98,4618153,0
+AUPH.US,D,20211108,000000,31.57,32.49,31.05,31.32,3026067,0
+AUPH.US,D,20211109,000000,31.25,31.34,29.76,30.06,3064097,0
+AUPH.US,D,20211110,000000,30.5,31.69,29.46,29.62,3200762,0
+AUPH.US,D,20211111,000000,29.9,30,28.13,28.9,2671025,0
+AUPH.US,D,20211112,000000,29.14,30.2,28.21,29.76,2372234,0
+AUPH.US,D,20211115,000000,29.31,29.7,26.78,27.03,5511745,0
+AUPH.US,D,20211116,000000,26.65,28.5,26.24,27.55,3879269,0
+AUPH.US,D,20211117,000000,28.35,29.78,27.37,29.2,3525542,0
+AUPH.US,D,20211118,000000,29,30.44,28.8219,29.66,2839247,0
+AUPH.US,D,20211119,000000,29.4,29.92,28.2,28.47,4528551,0
+AUPH.US,D,20211122,000000,24.46,24.55,19.5,19.65,21458479,0
+AUPH.US,D,20211123,000000,19.67,20.41,17.3,19.36,10235344,0
+AUPH.US,D,20211124,000000,19.5,20.27,19.05,19.71,2990031,0
+AUPH.US,D,20211126,000000,19.4709,20.2,19.2,19.33,2129584,0
+AUPH.US,D,20211129,000000,19.55,19.8,17.85,18.34,4264400,0
+AUPH.US,D,20211130,000000,18.5,19.01,17.41,18.84,3379580,0
+AUPH.US,D,20211201,000000,18.8,19.31,17.68,17.78,2787654,0
+AUPH.US,D,20211202,000000,18.65,21.02,18.43,20.14,12843661,0
+AUPH.US,D,20211203,000000,21.04,21.24,18.4,18.67,6661140,0
+AUPH.US,D,20211206,000000,18.51,19.33,17.3,19.15,3073629,0
+AUPH.US,D,20211207,000000,19.15,20.8627,19.15,20.21,3003204,0
+AUPH.US,D,20211208,000000,20.13,21.13,18.71,20.83,2755136,0
+AUPH.US,D,20211209,000000,21.6,22.15,20.845,20.97,7996137,0
+AUPH.US,D,20211210,000000,21.57,21.9,20.07,20.13,4505771,0
+AUPH.US,D,20211213,000000,20.1,20.21,19.28,19.9,3319961,0
+AUPH.US,D,20211214,000000,19.35,19.47,17.97,18.01,6124064,0
+AUPH.US,D,20211215,000000,18.16,20.099,18,19.87,3425857,0
+AUPH.US,D,20211216,000000,19.5587,20,18.61,19.67,2664127,0
+AUPH.US,D,20211217,000000,19.51,22.14,19.235,20.98,6535816,0
+AUPH.US,D,20211220,000000,20.72,21.4,20.21,21.06,3346122,0
+AUPH.US,D,20211221,000000,21.19,22.7,21,22.55,4072287,0
+AUPH.US,D,20211222,000000,22.42,23,22.15,22.69,1846939,0
+AUPH.US,D,20211223,000000,22.49,23.5,22.37,23.05,1774495,0
+AUPH.US,D,20211227,000000,23,23.91,22.731,23.91,1852298,0
+AUPH.US,D,20211228,000000,23.7,24.45,23.16,23.33,1816165,0
+AUPH.US,D,20211229,000000,23.03,23.1,21.52,22.49,2656378,0
+AUPH.US,D,20211230,000000,22.49,23.22,22.23,22.78,1972885,0
+AUPH.US,D,20211231,000000,22.88,23.9999,22.82,22.87,2333824,0
+AUPH.US,D,20220103,000000,22.87,23.42,22.15,22.48,2117402,0
+AUPH.US,D,20220104,000000,22.5,22.65,21.82,22.25,2279059,0
+AUPH.US,D,20220105,000000,22.09,22.29,19.55,19.6,3852606,0
+AUPH.US,D,20220106,000000,19.86,20.35,18.86,20.04,2471329,0
+AUPH.US,D,20220107,000000,20,20.01,18.77,18.84,2767740,0
+AUPH.US,D,20220110,000000,18.48,19.3,17.85,19.22,2867082,0
+AUPH.US,D,20220111,000000,19.17,19.9,18.75,19.56,2510518,0
+AUPH.US,D,20220112,000000,19.56,19.95,18.36,18.39,2408972,0
+AUPH.US,D,20220113,000000,18.24,20.35,17.91,18.75,5259812,0
+AUPH.US,D,20220114,000000,18.38,19.77,18.36,19.71,2732964,0
+AUPH.US,D,20220118,000000,18.8885,19.93,18.55,18.57,2437620,0
+AUPH.US,D,20220119,000000,18.83,19.25,18.43,18.54,2464422,0
+AUPH.US,D,20220120,000000,18.75,19.22,18,18.03,2701675,0
+AUPH.US,D,20220121,000000,17.85,18,15.93,16.26,5510408,0
+AUPH.US,D,20220124,000000,15.65,15.76,13.615,15.74,8221750,0
+AUPH.US,D,20220125,000000,15.25,16.5,15,16.26,2996292,0
+AUPH.US,D,20220126,000000,16.6,16.73,15.16,15.45,3432272,0
+AUPH.US,D,20220127,000000,15.78,15.8499,14.59,14.65,2189752,0
+AUPH.US,D,20220128,000000,14.85,15.77,14.12,15.67,3759801,0
+AUPH.US,D,20220131,000000,15.76,16.72,15.76,16.66,2187227,0
+AUPH.US,D,20220201,000000,16.7,17.67,16.6,17.64,1998560,0
+AUPH.US,D,20220202,000000,18.08,18.16,16.57,16.67,2319514,0
+AUPH.US,D,20220203,000000,16.34,17.3485,16.14,16.85,2412366,0
+AUPH.US,D,20220204,000000,16.7,17.88,16.7,17.62,2358967,0
+AUPH.US,D,20220207,000000,17.59,18.3517,17.55,18.02,1700984,0
+AUPH.US,D,20220208,000000,17.8,18.18,17.165,18.12,1835703,0
+AUPH.US,D,20220209,000000,18.26,18.99,18.26,18.92,2052516,0
+AUPH.US,D,20220210,000000,18.5,19.465,18.31,18.65,2524711,0
+AUPH.US,D,20220211,000000,18.75,19.11,18.15,18.28,2008998,0
+AUPH.US,D,20220214,000000,18.45,18.75,18.13,18.22,1690059,0
+AUPH.US,D,20220215,000000,18.58,18.95,18.41,18.79,1522527,0
+AUPH.US,D,20220216,000000,18.72,20.4752,18.61,19.15,5257803,0
+AUPH.US,D,20220217,000000,19.06,19.59,17.52,17.75,3283563,0
+AUPH.US,D,20220218,000000,17.86,18.15,17.05,17.44,2546221,0
+AUPH.US,D,20220222,000000,17.04,17.31,15.77,15.8,3567207,0
+AUPH.US,D,20220223,000000,16.17,16.23,15.25,15.34,2806991,0
+AUPH.US,D,20220224,000000,14.45,16.02,14.41,15.98,3814768,0
+AUPH.US,D,20220225,000000,16,16.3,15.41,16.24,2649169,0
+AUPH.US,D,20220228,000000,11,12.46,10.8,12.3,24005020,0
+AUPH.US,D,20220301,000000,12.3,12.5,11.57,12.01,5424633,0
+AUPH.US,D,20220302,000000,11.83,11.91,9.95,11.62,12091750,0
+AUPH.US,D,20220303,000000,11.5,11.5,10.65,10.89,4292650,0
+AUPH.US,D,20220304,000000,10.7,11.4,10.5,10.58,2877674,0
+AUPH.US,D,20220307,000000,10.85,11.42,10.56,10.67,4942922,0
+AUPH.US,D,20220308,000000,10.54,10.69,9.97,10.12,4433856,0
+AUPH.US,D,20220309,000000,10.21,11.66,10.21,11.39,4971141,0
+AUPH.US,D,20220310,000000,11.05,11.37,10.72,10.82,4346946,0
+AUPH.US,D,20220311,000000,11.03,11.105,10.39,10.62,2899119,0
+AUPH.US,D,20220314,000000,10.83,10.85,9.93,10.05,3725765,0
+AUPH.US,D,20220315,000000,10.05,10.498,9.91,10.49,3493226,0
+AUPH.US,D,20220316,000000,10.59,11.25,10.5,11.14,2560809,0
+AUPH.US,D,20220317,000000,11.16,11.72,11.085,11.62,1607385,0
+AUPH.US,D,20220318,000000,11.62,12.25,11.575,11.95,2611485,0
+AUPH.US,D,20220321,000000,11.95,12.29,11.52,11.78,2383151,0
+AUPH.US,D,20220322,000000,11.72,12.87,11.65,12.5,2882845,0
+AUPH.US,D,20220323,000000,12.42,13,12.2896,12.51,1222831,0
+AUPH.US,D,20220324,000000,12.6,12.99,12.39,12.8,1572687,0
+AUPH.US,D,20220325,000000,12.49,12.6836,12.22,12.45,1509188,0
+AUPH.US,D,20220328,000000,12.49,12.73,11.96,12.35,932205,0
+AUPH.US,D,20220329,000000,12.47,12.77,12.29,12.69,1143076,0
+AUPH.US,D,20220330,000000,12.58,12.8399,12.33,12.39,1338433,0
+AUPH.US,D,20220331,000000,12.37,12.65,12.33,12.38,1604620,0
+AUPH.US,D,20220401,000000,12.42,13.1138,12.34,12.59,2702101,0
+AUPH.US,D,20220404,000000,12.61,12.89,12.42,12.55,1629447,0
+AUPH.US,D,20220405,000000,12.6,12.75,12.06,12.11,1089479,0
+AUPH.US,D,20220406,000000,11.96,12.16,11.52,12.07,1393319,0
+AUPH.US,D,20220407,000000,12.02,12.32,11.71,12.12,1046749,0
+AUPH.US,D,20220408,000000,12.01,12.3,11.78,11.98,1049911,0
+AUPH.US,D,20220411,000000,11.77,12.1,11.4649,11.92,1473215,0
+AUPH.US,D,20220412,000000,11.99,12.16,11.5,11.6,1514307,0
+AUPH.US,D,20220413,000000,11.62,12.34,11.51,12.28,1291910,0
+AUPH.US,D,20220414,000000,12.2,12.28,11.66,11.85,1114010,0
+AUPH.US,D,20220418,000000,11.79,11.79,11.24,11.3,1547034,0
+AUPH.US,D,20220419,000000,11.31,11.36,11.015,11.15,1653478,0
+AUPH.US,D,20220420,000000,11.16,11.74,10.72,11.53,1746575,0
+AUPH.US,D,20220421,000000,11.66,11.8699,10.88,10.95,1742259,0
+AUPH.US,D,20220422,000000,10.89,11.46,10.78,10.82,1913535,0
+AUPH.US,D,20220425,000000,10.67,11.6,10.6501,11.39,1580292,0
+AUPH.US,D,20220426,000000,11.26,11.3899,10.92,10.93,1565948,0
+AUPH.US,D,20220427,000000,10.99,11.25,10.76,10.8,1061469,0
+AUPH.US,D,20220428,000000,10.78,10.95,9.7,10.52,2721331,0
+AUPH.US,D,20220429,000000,10.49,10.82,10.255,10.29,1141909,0
+AUPH.US,D,20220502,000000,10.3,10.91,10.18,10.89,1426200,0
+AUPH.US,D,20220503,000000,10.86,11.15,10.77,11.12,1493744,0
+AUPH.US,D,20220504,000000,11.12,11.37,10.545,11.37,3536287,0
+AUPH.US,D,20220505,000000,11.29,11.38,10.67,10.85,2240003,0
+AUPH.US,D,20220506,000000,10.86,10.86,10.09,10.16,2497127,0
+AUPH.US,D,20220509,000000,9.86,10.06,8.86,8.945,4558391,0
+AUPH.US,D,20220510,000000,9.61,11.34,9.61,11.27,5681872,0
+AUPH.US,D,20220511,000000,11.02,11.23,9.45,9.58,3826979,0
+AUPH.US,D,20220512,000000,9.39,9.89,9.11,9.89,3047762,0
+AUPH.US,D,20220513,000000,10.13,11.375,10.0801,11.17,3429348,0
+AUPH.US,D,20220516,000000,11.15,11.77,10.9,10.99,2134650,0
+AUPH.US,D,20220517,000000,11.19,11.6273,10.925,11.45,2020476,0
+AUPH.US,D,20220518,000000,11.21,11.48,11.03,11.21,1658152,0
+AUPH.US,D,20220519,000000,11.07,11.78,11.07,11.65,1803561,0
+AUPH.US,D,20220520,000000,11.75,12.12,11.15,12.05,2310573,0
+AUPH.US,D,20220523,000000,12.04,12.3873,11.74,11.84,2000070,0
+AUPH.US,D,20220524,000000,11.57,11.6,11.15,11.31,1177129,0
+AUPH.US,D,20220525,000000,11.29,11.5699,11.07,11.36,752119,0
+AUPH.US,D,20220526,000000,11.34,11.79,11.3,11.45,925166,0
+AUPH.US,D,20220527,000000,11.53,11.965,11.34,11.93,1229166,0
+AUPH.US,D,20220531,000000,11.88,11.975,11.04,11.28,2387015,0
+AUPH.US,D,20220601,000000,11.3,11.49,10.555,11.08,2205570,0
+AUPH.US,D,20220602,000000,11.05,11.29,10.97,11.17,807443,0
+AUPH.US,D,20220603,000000,11.06,11.39,10.92,11.38,1317890,0
+AUPH.US,D,20220606,000000,11.53,12.691,11.5,11.95,4101655,0
+AUPH.US,D,20220607,000000,11.7,12.595,11.61,12.29,2530645,0
+AUPH.US,D,20220608,000000,12.27,13.415,12.27,12.8,2828056,0
+AUPH.US,D,20220609,000000,12.72,12.72,11.585,12.09,2693400,0
+AUPH.US,D,20220610,000000,11.87,12.07,11.55,11.69,1677830,0
+AUPH.US,D,20220613,000000,11.24,11.36,9.6,10.14,4020728,0
+AUPH.US,D,20220614,000000,10.23,10.305,9.18,9.45,3593001,0
+AUPH.US,D,20220615,000000,9.41,10.095,9.32,9.91,2878661,0
+AUPH.US,D,20220616,000000,9.67,9.955,9.395,9.91,2372649,0
+AUPH.US,D,20220617,000000,9.94,11.27,9.94,10.63,3446910,0
+AUPH.US,D,20220621,000000,10.82,11.51,10.75,10.79,2482031,0
+AUPH.US,D,20220622,000000,10.58,11.54,10.58,11.15,2177264,0
+AUPH.US,D,20220623,000000,11.21,11.8,11.17,11.54,2217569,0
+AUPH.US,D,20220624,000000,11.86,11.92,10.95,11.2,18485149,0
+AUPH.US,D,20220627,000000,11.13,11.29,10.825,10.87,2759988,0
+AUPH.US,D,20220628,000000,10.41,10.94,10.14,10.21,2667473,0
+AUPH.US,D,20220629,000000,10.25,10.285,9.85,10.28,1271492,0
+AUPH.US,D,20220630,000000,10.08,10.17,9.7899,10.05,1350181,0
+AUPH.US,D,20220701,000000,10,11.47,9.86,11.39,4859753,0
+AUPH.US,D,20220705,000000,11.28,12.44,11.1,12.37,3933627,0
+AUPH.US,D,20220706,000000,12.45,12.57,11.89,12.01,2099693,0
+AUPH.US,D,20220707,000000,11.97,12.6,11.925,12.27,1834705,0
+AUPH.US,D,20220708,000000,12.09,12.58,12.09,12.39,1460751,0
+AUPH.US,D,20220711,000000,12.055,12.4035,11.55,11.7,1216586,0
+AUPH.US,D,20220712,000000,11.75,11.89,11.39,11.84,1211274,0
+AUPH.US,D,20220713,000000,11.5,12.13,11.4,11.78,995011,0
+AUPH.US,D,20220714,000000,11.59,11.74,11.41,11.58,768240,0
+AUPH.US,D,20220715,000000,10.98,11.03,9.76,10.49,5141445,0
+AUPH.US,D,20220718,000000,10.61,10.83,9.835,9.96,2995681,0
+AUPH.US,D,20220719,000000,10.09,10.39,9.87,10.15,1520189,0
+AUPH.US,D,20220720,000000,10.2,10.665,10.03,10.34,1918323,0
+AUPH.US,D,20220721,000000,10.37,10.52,10.16,10.51,1599049,0
+AUPH.US,D,20220722,000000,10.8,10.98,10.28,10.37,2098600,0
+AUPH.US,D,20220725,000000,10.39,10.52,10.1775,10.5,1183990,0
+AUPH.US,D,20220726,000000,9.78,10.02,8.43,8.82,9463882,0
+AUPH.US,D,20220727,000000,7.98,8.72,7.7,8.58,7733506,0
+AUPH.US,D,20220728,000000,8.62,8.62,8,8.32,3270766,0
+AUPH.US,D,20220729,000000,8.23,8.36,7.9715,8.18,2037818,0
+AUPH.US,D,20220801,000000,8.08,8.45,8.01,8.14,2560772,0
+AUPH.US,D,20220802,000000,8.01,8.49,8.01,8.46,1474435,0
+AUPH.US,D,20220803,000000,8.57,8.97,8.385,8.5,2010409,0
+AUPH.US,D,20220804,000000,8.55,9.8599,7.97,8.52,7845255,0
+AUPH.US,D,20220805,000000,8.31,8.6189,8.1701,8.37,3766988,0
+AUPH.US,D,20220808,000000,8.3,8.51,8.025,8.27,3166986,0
+AUPH.US,D,20220809,000000,8.08,8.23,7.95,8.13,2100970,0
+AUPH.US,D,20220810,000000,8.3,8.575,8.11,8.5,1614962,0
+AUPH.US,D,20220811,000000,8.58,8.67,8.07,8.17,2111860,0
+AUPH.US,D,20220812,000000,8.27,8.45,8.23,8.42,1621507,0
+AUPH.US,D,20220815,000000,8.41,8.745,8.38,8.63,1720406,0
+AUPH.US,D,20220816,000000,8.61,8.61,8.1899,8.43,1811520,0
+AUPH.US,D,20220817,000000,8.24,8.45,8.15,8.26,2470125,0
+AUPH.US,D,20220818,000000,8.282,8.38,7.98,8.17,1654993,0
+AUPH.US,D,20220819,000000,8.13,8.34,7.9228,8,1964520,0
+AUPH.US,D,20220822,000000,7.93,8.04,7.58,7.63,2315268,0
+AUPH.US,D,20220823,000000,7.57,7.93,7.315,7.92,2092135,0
+AUPH.US,D,20220824,000000,7.95,8.225,7.78,8.1,1759209,0
+AUPH.US,D,20220825,000000,8.21,8.34,7.89,8,933495,0
+AUPH.US,D,20220826,000000,7.98,7.99,7.6525,7.72,1283110,0
+AUPH.US,D,20220829,000000,7.6,7.85,7.5,7.51,1204532,0
+AUPH.US,D,20220830,000000,7.59,7.67,7.21,7.51,1532063,0
+AUPH.US,D,20220831,000000,7.59,7.66,7.3,7.36,1869401,0
+AUPH.US,D,20220901,000000,7.25,7.305,6.86,7.29,2293330,0
+AUPH.US,D,20220902,000000,7.36,7.37,7.05,7.22,1407808,0
+AUPH.US,D,20220906,000000,7.22,7.25,6.685,6.86,2695463,0
+AUPH.US,D,20220907,000000,6.86,6.91,6.6,6.66,3282403,0
+AUPH.US,D,20220908,000000,6.59,6.865,6.28,6.82,4065769,0
+AUPH.US,D,20220909,000000,6.86,7.27,6.79,7.26,1764599,0
+AUPH.US,D,20220912,000000,7.23,7.495,7.145,7.39,1702428,0
+AUPH.US,D,20220913,000000,7.2,7.44,7.0901,7.41,2801500,0
+AUPH.US,D,20220914,000000,7.43,7.61,7.295,7.49,2102401,0
+AUPH.US,D,20220915,000000,7.41,7.83,7.34,7.58,3424229,0
+AUPH.US,D,20220916,000000,7.46,7.49,7.2,7.3,2445109,0
+AUPH.US,D,20220919,000000,7.22,7.685,7.21,7.64,2569967,0
+AUPH.US,D,20220920,000000,7.58,7.78,7.41,7.62,1801696,0
+AUPH.US,D,20220921,000000,7.61,7.74,7.38,7.47,1912677,0
+AUPH.US,D,20220922,000000,7.38,7.4299,7.0901,7.26,2350317,0
+AUPH.US,D,20220923,000000,7.16,7.16,6.655,7.03,3047506,0
+AUPH.US,D,20220926,000000,7.01,7.29,6.97,7.16,2040580,0
+AUPH.US,D,20220927,000000,7.16,7.52,7.16,7.48,1470684,0
+AUPH.US,D,20220928,000000,7.53,7.89,7.53,7.8,1283909,0
+AUPH.US,D,20220929,000000,7.47,7.68,7.4,7.45,1842155,0
+AUPH.US,D,20220930,000000,7.41,7.7,7.41,7.52,1276266,0
+AUPH.US,D,20221003,000000,7.63,7.7,7.21,7.4,1735103,0
+AUPH.US,D,20221004,000000,7.53,7.78,7.395,7.5,1998929,0
+AUPH.US,D,20221005,000000,7.38,7.62,7.37,7.55,1576815,0
+AUPH.US,D,20221006,000000,7.58,7.79,7.51,7.64,1000373,0
+AUPH.US,D,20221007,000000,7.52,7.5499,7.31,7.35,1080782,0
+AUPH.US,D,20221010,000000,7.31,7.705,7.07,7.57,1629082,0
+AUPH.US,D,20221011,000000,7.59,7.63,7.3,7.45,1744064,0
+AUPH.US,D,20221012,000000,7.5,7.56,7.285,7.44,1206081,0
+AUPH.US,D,20221013,000000,7.25,7.525,7.12,7.46,1647894,0
+AUPH.US,D,20221014,000000,7.58,7.6,7.3,7.34,1200647,0
+AUPH.US,D,20221017,000000,7.48,7.635,7.36,7.53,1904625,0
+AUPH.US,D,20221018,000000,7.65,7.82,7.37,7.45,1801253,0
+AUPH.US,D,20221019,000000,7.38,7.495,7.12,7.2,1817791,0
+AUPH.US,D,20221020,000000,7.19,8.24,7.12,8.14,4685041,0
+AUPH.US,D,20221021,000000,8,8.07,6.645,7.1,6591279,0
+AUPH.US,D,20221024,000000,7.1,7.15,6.86,6.95,2770374,0
+AUPH.US,D,20221025,000000,6.98,7.585,6.965,7.4,2126791,0
+AUPH.US,D,20221026,000000,7.44,7.9799,7.44,7.62,2133678,0
+AUPH.US,D,20221027,000000,7.69,8.1,7.41,7.91,3146086,0
+AUPH.US,D,20221028,000000,7.96,8.52,7.84,8.02,3357632,0
+AUPH.US,D,20221031,000000,8,8.4,7.825,8.13,1730184,0
+AUPH.US,D,20221101,000000,8.26,8.345,7.99,8.01,1472798,0
+AUPH.US,D,20221102,000000,7.96,8.004,7.565,7.61,2241849,0
+AUPH.US,D,20221103,000000,5.5,5.59,5.03,5.18,12372213,0
+AUPH.US,D,20221104,000000,5.25,5.3115,4.815,5.15,4969381,0
+AUPH.US,D,20221107,000000,5.17,5.22,4.93,5.05,3538695,0
+AUPH.US,D,20221108,000000,5.08,5.62,5.01,5.38,3376468,0
+AUPH.US,D,20221109,000000,5.38,5.43,4.95,5.03,2844128,0
+AUPH.US,D,20221110,000000,5.34,5.645,5.25,5.32,4704354,0
+AUPH.US,D,20221111,000000,5.32,5.46,5.2,5.29,3520190,0
+AUPH.US,D,20221114,000000,5.24,5.385,5.04,5.05,2579809,0
+AUPH.US,D,20221115,000000,5.23,5.29,5.08,5.15,2876486,0
+AUPH.US,D,20221116,000000,5.12,5.14,4.885,4.94,3887780,0
+AUPH.US,D,20221117,000000,4.8,4.88,4.65,4.74,3362214,0
+AUPH.US,D,20221118,000000,4.85,4.85,4.67,4.76,2353816,0
+AUPH.US,D,20221121,000000,4.73,4.78,4.57,4.64,2176688,0
+AUPH.US,D,20221122,000000,4.63,4.73,4.49,4.65,2013821,0
+AUPH.US,D,20221123,000000,4.69,5.075,4.66,4.88,2987911,0
+AUPH.US,D,20221125,000000,4.92,4.99,4.82,4.88,871114,0
+AUPH.US,D,20221128,000000,4.87,5.03,4.805,4.88,1486112,0
+AUPH.US,D,20221129,000000,4.91,5.07,4.87,4.95,1377581,0
+AUPH.US,D,20221130,000000,5.01,5.19,4.9,5.13,2484502,0
+AUPH.US,D,20221201,000000,5.17,5.24,5.06,5.07,1881901,0
+AUPH.US,D,20221202,000000,4.98,5.12,4.92,5.1,1428174,0
+AUPH.US,D,20221205,000000,5.13,5.2,4.84,4.91,1517448,0
+AUPH.US,D,20221206,000000,4.9,4.93,4.68,4.78,1517211,0
+AUPH.US,D,20221207,000000,4.76,4.88,4.64,4.65,1094974,0
+AUPH.US,D,20221208,000000,4.65,4.69,4.46,4.6,1247256,0
+AUPH.US,D,20221209,000000,4.56,4.75,4.51,4.68,1389217,0
+AUPH.US,D,20221212,000000,4.6,4.73,4.55,4.71,1339960,0
+AUPH.US,D,20221213,000000,4.85,4.965,4.645,4.76,2318595,0
+AUPH.US,D,20221214,000000,4.71,4.795,4.66,4.67,1559521,0
+AUPH.US,D,20221215,000000,4.65,4.665,4.495,4.53,2019399,0
+AUPH.US,D,20221216,000000,4.5,4.65,4.415,4.61,3916596,0
+AUPH.US,D,20221219,000000,4.64,4.68,4.46,4.49,1978603,0
+AUPH.US,D,20221220,000000,4.46,4.58,4.46,4.47,1272702,0
+AUPH.US,D,20221221,000000,4.47,4.7,4.4,4.6,1693209,0
+AUPH.US,D,20221222,000000,4.57,4.63,4.43,4.62,1123769,0
+AUPH.US,D,20221223,000000,4.63,4.645,4.46,4.53,1264553,0
+AUPH.US,D,20221227,000000,4.48,4.52,4.09,4.11,2322911,0
+AUPH.US,D,20221228,000000,4.09,4.18,4.07,4.15,1254209,0
+AUPH.US,D,20221229,000000,4.16,4.47,4.16,4.37,1624152,0
+AUPH.US,D,20221230,000000,4.35,4.395,4.22,4.32,990481,0
+AUPH.US,D,20230103,000000,5.64,6.21,5.31,5.94,18506843,0
+AUPH.US,D,20230104,000000,6.055,6.92,5.83,6.72,10264163,0
+AUPH.US,D,20230105,000000,6.63,6.97,6.51,6.89,3508779,0
+AUPH.US,D,20230106,000000,7.25,7.8,7.03,7.55,6536017,0
+AUPH.US,D,20230109,000000,7.8,7.8,7.3423,7.53,3721922,0
+AUPH.US,D,20230110,000000,7.45,7.88,7.37,7.74,7692515,0
+AUPH.US,D,20230111,000000,7.81,8.38,7.52,8.33,4909612,0
+AUPH.US,D,20230112,000000,8.38,8.945,8.17,8.77,4029148,0
+AUPH.US,D,20230113,000000,8.73,9.55,8.725,9.11,3605610,0
+AUPH.US,D,20230117,000000,9.1,9.21,8.62,8.64,2614205,0
+AUPH.US,D,20230118,000000,8.73,8.94,8.22,8.23,2870549,0
+AUPH.US,D,20230119,000000,8.182,8.26,7.835,7.93,2605183,0
+AUPH.US,D,20230120,000000,8.08,8.58,7.8601,8.33,2854188,0
+AUPH.US,D,20230123,000000,8.34,8.465,8.14,8.29,1713410,0
+AUPH.US,D,20230124,000000,8.3,8.75,8.13,8.21,2147539,0
+AUPH.US,D,20230125,000000,8.88,9.085,8.29,9.05,5270733,0
+AUPH.US,D,20230126,000000,9.23,9.3038,8.95,9.21,3134109,0
+AUPH.US,D,20230127,000000,9.18,9.7,9.13,9.37,2982158,0
+AUPH.US,D,20230130,000000,9.25,9.289,8.875,8.94,1900362,0
+AUPH.US,D,20230131,000000,8.98,9.12,8.87,9.05,1500508,0
+AUPH.US,D,20230201,000000,9.1,9.27,8.8714,9.27,2403399,0
+AUPH.US,D,20230202,000000,9.5,9.5899,9.165,9.32,2956469,0
+AUPH.US,D,20230203,000000,9.25,9.31,8.95,9.05,2217388,0
+AUPH.US,D,20230206,000000,8.862,9.435,8.862,9.1,1932971,0
+AUPH.US,D,20230207,000000,9.1,9.1,8.64,8.99,2472893,0
+AUPH.US,D,20230208,000000,9.01,9.01,8.47,8.48,1857847,0
+AUPH.US,D,20230209,000000,8.58,8.78,8.3,8.33,1467099,0
+AUPH.US,D,20230210,000000,8.26,8.56,8.12,8.4,1970814,0
+AUPH.US,D,20230213,000000,8.4,8.4,7.94,8.12,2083045,0
+AUPH.US,D,20230214,000000,8.07,8.17,7.745,7.9,3258698,0
+AUPH.US,D,20230215,000000,7.87,7.99,7.7,7.84,1996750,0
+AUPH.US,D,20230216,000000,7.69,7.8699,7.55,7.61,2110712,0
+AUPH.US,D,20230217,000000,7.65,8.26,7.57,8.19,2220090,0
+AUPH.US,D,20230221,000000,8,8.16,7.63,7.78,2226922,0
+AUPH.US,D,20230222,000000,7.75,7.99,7.74,7.91,1858111,0
+AUPH.US,D,20230223,000000,8,8.45,7.8611,8.4,4097883,0
+AUPH.US,D,20230224,000000,8.21,8.34,7.97,8.19,2366860,0
+AUPH.US,D,20230227,000000,8.28,8.43,8.105,8.33,2945296,0
+AUPH.US,D,20230228,000000,8.2,9.66,8.16,9.09,5665507,0
+AUPH.US,D,20230301,000000,9.16,9.3087,8.63,8.99,2999425,0
+AUPH.US,D,20230302,000000,8.97,9.025,8.67,8.94,1867764,0
+AUPH.US,D,20230303,000000,8.99,9.055,8.73,8.99,1883092,0
+AUPH.US,D,20230306,000000,9.04,9.39,8.8901,9.17,2551549,0
+AUPH.US,D,20230307,000000,9.26,9.48,9.01,9.04,2352613,0
+AUPH.US,D,20230308,000000,9.1,10.015,8.9301,9.94,6571461,0
+AUPH.US,D,20230309,000000,9.93,10.43,9.505,9.53,5249885,0
+AUPH.US,D,20230310,000000,9.5,9.55,8.6,8.79,3996761,0
+AUPH.US,D,20230313,000000,8.6,9.41,8.57,8.9,3114167,0
+AUPH.US,D,20230314,000000,9.18,9.44,8.95,9.43,2321732,0
+AUPH.US,D,20230315,000000,9.14,9.5,9.075,9.5,1984712,0
+AUPH.US,D,20230316,000000,9.48,9.76,9.28,9.57,1835162,0
+AUPH.US,D,20230317,000000,9.48,9.78,9.36,9.51,2532861,0
+AUPH.US,D,20230320,000000,9.47,9.51,9.1,9.22,1901685,0
+AUPH.US,D,20230321,000000,9.33,9.4311,9.04,9.21,1977336,0
+AUPH.US,D,20230322,000000,9.2,9.2,8.7,8.74,2385302,0
+AUPH.US,D,20230323,000000,8.95,9.4,8.805,9.29,4752030,0
+AUPH.US,D,20230324,000000,9.22,10.66,9.22,10.31,8338512,0
+AUPH.US,D,20230327,000000,10.2,11.045,10.005,10.82,4612281,0
+AUPH.US,D,20230328,000000,10.72,11.74,10.72,10.99,7701891,0
+AUPH.US,D,20230329,000000,11.02,11.51,11.02,11.27,4990503,0
+AUPH.US,D,20230330,000000,11.31,11.49,10.965,10.98,2474070,0
+AUPH.US,D,20230331,000000,11.04,11.3,10.88,10.96,2117726,0
+AUPH.US,D,20230403,000000,10.94,11.195,10.23,10.32,2835485,0
+AUPH.US,D,20230404,000000,10.36,10.4,9.92,10.15,2194025,0
+AUPH.US,D,20230405,000000,10.35,10.74,9.905,9.98,3471666,0
+AUPH.US,D,20230406,000000,10,10.06,9.82,9.86,2002144,0
+AUPH.US,D,20230410,000000,9.76,9.92,9.2,9.87,2709565,0
+AUPH.US,D,20230411,000000,9.97,11.08,9.95,10.94,3590415,0
+AUPH.US,D,20230412,000000,11,11.2,10.77,11.03,2105254,0
+AUPH.US,D,20230413,000000,11.1,11.485,11.04,11.25,2968842,0
+AUPH.US,D,20230414,000000,11.26,11.27,10.86,11.22,1602689,0
+AUPH.US,D,20230417,000000,11.36,11.36,10.64,10.76,2646707,0
+AUPH.US,D,20230418,000000,10.74,11.085,10.2575,11,2859875,0
+AUPH.US,D,20230419,000000,10.94,11.12,10.7701,11.03,1691742,0
+AUPH.US,D,20230420,000000,10.9,10.98,10.335,10.62,2796941,0
+AUPH.US,D,20230421,000000,10.63,11.0178,10.39,10.71,2251029,0
+AUPH.US,D,20230424,000000,10.88,11.405,10.575,10.75,4258435,0
+AUPH.US,D,20230425,000000,10.66,11.5,10.66,11.07,6594973,0
+AUPH.US,D,20230426,000000,11.07,11.24,10.8838,11.17,2033257,0
+AUPH.US,D,20230427,000000,11.22,11.29,10.945,11.12,1833814,0
+AUPH.US,D,20230428,000000,11.1,11.27,10.8,11.25,2648276,0
+AUPH.US,D,20230501,000000,11.21,11.31,10.75,11.2,2654225,0
+AUPH.US,D,20230502,000000,11.21,11.74,10.855,11.58,4323773,0
+AUPH.US,D,20230503,000000,11.65,11.945,11.5001,11.69,3682355,0
+AUPH.US,D,20230504,000000,11.85,11.9,10.73,11.34,5112567,0
+AUPH.US,D,20230505,000000,11.525,12.125,11.25,11.56,4150607,0
+AUPH.US,D,20230508,000000,11.44,11.475,11.035,11.19,2386684,0
+AUPH.US,D,20230509,000000,11.23,11.57,11.09,11.2,2133934,0
+AUPH.US,D,20230510,000000,11.29,11.3901,11.05,11.24,2413361,0
+AUPH.US,D,20230511,000000,11.2,11.24,10.745,10.98,1751143,0
+AUPH.US,D,20230512,000000,11.1,11.15,10.63,10.74,1691330,0
+AUPH.US,D,20230515,000000,10.76,10.99,10.55,10.88,2079442,0
+AUPH.US,D,20230516,000000,10.68,10.68,10.08,10.21,3777743,0
+AUPH.US,D,20230517,000000,10.25,10.805,10.02,10.71,2674801,0
+AUPH.US,D,20230518,000000,10.67,10.82,10.57,10.74,1852106,0
+AUPH.US,D,20230519,000000,10.87,10.9379,10.435,10.64,1622246,0
+AUPH.US,D,20230522,000000,10.67,11.64,10.67,11.28,3558460,0
+AUPH.US,D,20230523,000000,11.2,11.575,11.13,11.31,2045875,0
+AUPH.US,D,20230524,000000,11.18,11.2,10.39,10.44,3738702,0
+AUPH.US,D,20230525,000000,10.37,10.3726,9.5201,9.56,3878016,0
+AUPH.US,D,20230526,000000,9.62,9.775,9.4,9.49,2449216,0
+AUPH.US,D,20230530,000000,9.5,9.63,9,9.05,2583162,0
+AUPH.US,D,20230531,000000,9.06,9.32,8.885,8.96,2451812,0
+AUPH.US,D,20230601,000000,8.95,9.23,8.84,9.12,1821423,0
+AUPH.US,D,20230602,000000,9.23,9.54,9.11,9.54,1895748,0
+AUPH.US,D,20230605,000000,9.5,10.12,9.4,9.91,2465597,0
+AUPH.US,D,20230606,000000,9.95,10.46,9.78,10.44,2465527,0
+AUPH.US,D,20230607,000000,10.48,10.62,10.285,10.5,1593539,0
+AUPH.US,D,20230608,000000,10.54,10.55,10.31,10.41,1279840,0
+AUPH.US,D,20230609,000000,10.47,10.47,9.975,9.99,2060628,0
+AUPH.US,D,20230612,000000,10,10.08,9.825,10.02,1658927,0
+AUPH.US,D,20230613,000000,10.01,10.25,9.85,9.95,1142514,0
+AUPH.US,D,20230614,000000,9.99,10.13,9.79,9.86,1329914,0
+AUPH.US,D,20230615,000000,9.85,10,9.625,9.93,1159077,0
+AUPH.US,D,20230616,000000,10.05,10.05,9.56,9.63,1966356,0
+AUPH.US,D,20230620,000000,9.61,9.63,9.29,9.57,1679766,0
+AUPH.US,D,20230621,000000,9.47,9.585,9.185,9.51,1795635,0
+AUPH.US,D,20230622,000000,9.47,9.695,9.34,9.52,972823,0
+AUPH.US,D,20230623,000000,9.43,9.43,9.19,9.23,1666034,0
+AUPH.US,D,20230626,000000,9.2475,9.41,9.07,9.13,1201232,0
+AUPH.US,D,20230627,000000,9.21,9.23,8.98,9.13,1238290,0
+AUPH.US,D,20230628,000000,9.11,9.405,9.0448,9.18,1266949,0
+AUPH.US,D,20230629,000000,9.21,9.31,9.1095,9.16,1746468,0
+AUPH.US,D,20230630,000000,10.37,10.37,9.655,9.68,9694110,0
+AUPH.US,D,20230703,000000,9.75,10.07,9.71,9.99,1227613,0
+AUPH.US,D,20230705,000000,10,10.04,9.77,9.95,1866445,0
+AUPH.US,D,20230706,000000,9.76,10.35,9.745,10.12,2825660,0
+AUPH.US,D,20230707,000000,10.18,10.31,10,10.29,2098829,0
+AUPH.US,D,20230710,000000,10.29,10.87,10.15,10.73,2619592,0
+AUPH.US,D,20230711,000000,10.84,11.49,10.59,11.4,3048345,0
+AUPH.US,D,20230712,000000,11.69,11.73,11.065,11.1,2271417,0
+AUPH.US,D,20230713,000000,11.19,11.26,10.93,10.99,1748978,0
+AUPH.US,D,20230714,000000,11.08,11.2096,10.735,11.12,1481862,0
+AUPH.US,D,20230717,000000,11.19,11.715,11.15,11.25,2184446,0
+AUPH.US,D,20230718,000000,11.3,11.66,11.3,11.48,1697950,0
+AUPH.US,D,20230719,000000,11.5,11.588,11.08,11.33,2290120,0
+AUPH.US,D,20230720,000000,11.29,11.3301,11.06,11.21,1710725,0
+AUPH.US,D,20230721,000000,11.28,11.28,10.89,10.94,2414477,0
+AUPH.US,D,20230724,000000,10.95,10.97,10.66,10.87,1815282,0
+AUPH.US,D,20230725,000000,10.79,10.815,10.57,10.65,1831051,0
+AUPH.US,D,20230726,000000,10.65,11.47,10.5974,11.09,2793168,0
+AUPH.US,D,20230727,000000,11.09,11.1,10.91,11.07,1858124,0
+AUPH.US,D,20230728,000000,11.14,12.43,11.125,12.27,4347499,0
+AUPH.US,D,20230731,000000,12.38,12.38,11.49,11.58,3847218,0
+AUPH.US,D,20230801,000000,11.47,11.52,10.44,10.45,4721956,0
+AUPH.US,D,20230802,000000,10.23,10.44,9.91,10.13,3727135,0
+AUPH.US,D,20230803,000000,10.4,11.15,10.09,10.56,8516432,0
+AUPH.US,D,20230804,000000,10.59,10.83,9.79,9.82,4780075,0
+AUPH.US,D,20230807,000000,9.81,10.05,9.455,9.75,2533757,0
+AUPH.US,D,20230808,000000,9.67,9.985,9.58,9.71,1662230,0
+AUPH.US,D,20230809,000000,9.71,9.73,9.36,9.46,1405005,0
+AUPH.US,D,20230810,000000,9.56,9.69,9.45,9.56,1248441,0
+AUPH.US,D,20230811,000000,9.46,9.675,9.4,9.5,2000510,0
+AUPH.US,D,20230814,000000,9.4,9.67,9.29,9.66,1969822,0
+AUPH.US,D,20230815,000000,9.58,9.93,9.52,9.58,1704914,0
+AUPH.US,D,20230816,000000,9.52,9.785,9.5,9.74,1483424,0
+AUPH.US,D,20230817,000000,9.79,9.84,9.425,9.49,1398934,0
+AUPH.US,D,20230818,000000,9.4,9.845,9.4,9.79,2115409,0
+AUPH.US,D,20230821,000000,9.68,9.735,9.49,9.55,1751187,0
+AUPH.US,D,20230822,000000,9.55,9.6,9.285,9.37,1286912,0
+AUPH.US,D,20230823,000000,9.39,9.4799,9.25,9.28,847799,0
+AUPH.US,D,20230824,000000,9.3,9.31,8.9,8.93,1538207,0
+AUPH.US,D,20230825,000000,8.93,9.2,8.9,9.16,1034938,0
+AUPH.US,D,20230828,000000,9.19,9.29,9.06,9.13,723200,0
+AUPH.US,D,20230829,000000,9.04,9.21,9.01,9.16,649206,0
+AUPH.US,D,20230830,000000,9.14,9.33,9.1,9.14,813341,0
+AUPH.US,D,20230831,000000,9.19,9.205,8.98,9.07,1103164,0
+AUPH.US,D,20230901,000000,9.12,9.57,9.08,9.46,1262035,0
+AUPH.US,D,20230905,000000,9.39,9.96,9.08,9.8,2608046,0
+AUPH.US,D,20230906,000000,9.79,10.24,9.64,10.19,2784572,0
+AUPH.US,D,20230907,000000,10.04,10.07,9.65,9.69,1338217,0
+AUPH.US,D,20230908,000000,9.67,9.89,9.6299,9.83,1273302,0
+AUPH.US,D,20230911,000000,9.81,10.24,9.69,9.72,1977675,0
+AUPH.US,D,20230912,000000,9.6,9.61,9.04,9.12,2237122,0
+AUPH.US,D,20230913,000000,9.15,9.46,9.13,9.13,1115124,0
+AUPH.US,D,20230914,000000,9.19,9.36,9.01,9.08,1048215,0
+AUPH.US,D,20230915,000000,9.08,9.12,8.83,8.84,1535051,0
+AUPH.US,D,20230918,000000,8.84,8.985,8.335,8.4,2548105,0
+AUPH.US,D,20230919,000000,8.39,8.63,7.97,8.56,2333848,0
+AUPH.US,D,20230920,000000,8.56,8.61,8.28,8.34,1567116,0
+AUPH.US,D,20230921,000000,8.28,8.59,8.1799,8.27,1881383,0
+AUPH.US,D,20230922,000000,8.34,8.4392,8.17,8.35,2042589,0
+AUPH.US,D,20230925,000000,8.22,8.3,7.9,8.11,2143432,0
+AUPH.US,D,20230926,000000,8.06,8.39,8.06,8.17,1554339,0
+AUPH.US,D,20230927,000000,8.23,8.305,7.98,7.98,2309212,0
+AUPH.US,D,20230928,000000,7.99,8,7.775,7.88,3116192,0
+AUPH.US,D,20230929,000000,7.9,7.9767,7.65,7.77,2327225,0
+AUPH.US,D,20231002,000000,7.74,7.75,7.37,7.44,3017757,0
+AUPH.US,D,20231003,000000,7.4,7.46,7.215,7.29,1580092,0
+AUPH.US,D,20231004,000000,7.28,7.42,7.1,7.19,1725791,0
+AUPH.US,D,20231005,000000,7.21,7.42,6.98,7.27,1921475,0
+AUPH.US,D,20231006,000000,7.17,7.37,7.12,7.3,1544730,0
+AUPH.US,D,20231009,000000,7.2,7.74,7.18,7.29,3923220,0
+AUPH.US,D,20231010,000000,7.26,7.635,7.1891,7.46,2253666,0
+AUPH.US,D,20231011,000000,7.44,7.68,7.38,7.57,2422236,0
+AUPH.US,D,20231012,000000,7.54,7.705,7.23,7.42,2714503,0
+AUPH.US,D,20231013,000000,7.43,7.52,7.29,7.52,742345,0
+AUPH.US,D,20231016,000000,7.51,8.11,7.49,7.92,2317173,0
+AUPH.US,D,20231017,000000,7.88,8.06,7.7,7.84,1540483,0
+AUPH.US,D,20231018,000000,7.7,7.77,7.54,7.67,1032778,0
+AUPH.US,D,20231019,000000,7.68,7.7,7.35,7.47,1541900,0
+AUPH.US,D,20231020,000000,7.5,7.63,7.415,7.5,1358857,0
+AUPH.US,D,20231023,000000,7.46,7.53,7.23,7.24,1466110,0
+AUPH.US,D,20231024,000000,7.39,7.67,7.33,7.52,1683436,0
+AUPH.US,D,20231025,000000,7.47,7.69,7.35,7.36,1163646,0
+AUPH.US,D,20231026,000000,7.36,7.5472,7.315,7.33,1248754,0
+AUPH.US,D,20231027,000000,7.33,7.39,7.14,7.19,1028019,0
+AUPH.US,D,20231030,000000,7.2,7.5033,7.2,7.35,1074670,0
+AUPH.US,D,20231031,000000,7.3,7.48,7.21,7.34,1114685,0
+AUPH.US,D,20231101,000000,7.31,7.4,6.9401,7.13,2427080,0
+AUPH.US,D,20231102,000000,7.56,8.16,7.51,7.88,3187199,0
+AUPH.US,D,20231103,000000,7.92,8.33,7.76,8.23,2053937,0
+AUPH.US,D,20231106,000000,8.23,8.3,7.96,8.29,1447327,0
+AUPH.US,D,20231107,000000,8.25,8.49,8.21,8.29,1235107,0
+AUPH.US,D,20231108,000000,8.3,8.3,8.02,8.06,1119824,0
+AUPH.US,D,20231109,000000,8.09,8.2,7.47,7.58,1421789,0
+AUPH.US,D,20231110,000000,7.6,7.78,7.55,7.74,1058134,0
+AUPH.US,D,20231113,000000,7.75,7.85,7.5,7.82,908430,0
+AUPH.US,D,20231114,000000,8.03,8.25,7.99,8.17,1096211,0
+AUPH.US,D,20231115,000000,8.22,8.56,8.15,8.16,1445195,0
+AUPH.US,D,20231116,000000,8.18,8.26,8.0602,8.16,933925,0
+AUPH.US,D,20231117,000000,8.22,8.685,8.19,8.6,3061866,0
+AUPH.US,D,20231120,000000,8.65,9.395,8.5,9.24,3928019,0
+AUPH.US,D,20231121,000000,9.22,10.05,8.69,8.74,7194297,0
+AUPH.US,D,20231122,000000,8.88,9.06,8.49,9.04,3016250,0
+AUPH.US,D,20231124,000000,9.05,9.59,9.03,9.17,1407964,0
+AUPH.US,D,20231127,000000,9.15,9.29,8.515,8.54,2239380,0
+AUPH.US,D,20231128,000000,8.53,8.7,8.28,8.69,2221377,0
+AUPH.US,D,20231129,000000,8.78,8.99,8.54,8.6,1849795,0
+AUPH.US,D,20231130,000000,8.76,9.31,8.6,8.64,2070714,0
+AUPH.US,D,20231201,000000,8.59,9.06,8.42,9.06,2226743,0
+AUPH.US,D,20231204,000000,8.99,9.125,8.675,8.82,2399927,0
+AUPH.US,D,20231205,000000,8.74,8.88,8.63,8.81,1388732,0
+AUPH.US,D,20231206,000000,8.85,9.0471,8.73,8.85,1696597,0
+AUPH.US,D,20231207,000000,8.8,8.87,8.655,8.77,1234479,0
+AUPH.US,D,20231208,000000,8.85,8.885,8.7,8.86,1251742,0
+AUPH.US,D,20231211,000000,8.72,8.76,8.53,8.61,1251225,0
+AUPH.US,D,20231212,000000,8.64,8.64,8.32,8.59,1305254,0
+AUPH.US,D,20231213,000000,8.56,8.755,8.275,8.75,1820556,0
+AUPH.US,D,20231214,000000,8.82,9.03,8.45,9.03,3177217,0
+AUPH.US,D,20231215,000000,9.09,9.53,8.92,9.39,4330150,0
+AUPH.US,D,20231218,000000,9.47,9.74,9.19,9.35,3436778,0
+AUPH.US,D,20231219,000000,9.44,9.72,9.41,9.49,2527507,0
+AUPH.US,D,20231220,000000,9.39,9.48,8.91,8.91,2557917,0
+AUPH.US,D,20231221,000000,9.02,9.24,8.8,9.24,1487107,0
+AUPH.US,D,20231222,000000,9.32,9.48,9.105,9.2,1204893,0
+AUPH.US,D,20231226,000000,9.24,9.47,9.2,9.32,1453358,0
+AUPH.US,D,20231227,000000,9.37,9.52,9.26,9.29,1433802,0
+AUPH.US,D,20231228,000000,9.25,9.4,9.06,9.26,1424415,0
+AUPH.US,D,20231229,000000,9.22,9.3106,8.965,8.99,1733583,0
+AUPH.US,D,20240102,000000,8.86,8.98,8.65,8.74,1442511,0
+AUPH.US,D,20240103,000000,8.67,8.695,8.39,8.45,1206952,0
+AUPH.US,D,20240104,000000,8.46,8.595,8.18,8.21,1863788,0
+AUPH.US,D,20240105,000000,8.44,8.82,8.2,8.4,4854068,0
+AUPH.US,D,20240108,000000,8.35,9.31,8.2101,9.31,3727584,0
+AUPH.US,D,20240109,000000,9.18,9.33,8.88,8.99,2257713,0
+AUPH.US,D,20240110,000000,9.13,9.43,8.455,8.51,2863738,0
+AUPH.US,D,20240111,000000,8.4,8.425,7.77,7.92,4809529,0
+AUPH.US,D,20240112,000000,8,8.11,7.64,7.74,2854017,0
+AUPH.US,D,20240116,000000,7.7,8.1,7.56,7.8,3230635,0
+AUPH.US,D,20240117,000000,7.7,7.905,7.53,7.87,1499922,0
+AUPH.US,D,20240118,000000,7.9,8,7.71,7.88,2619801,0
+AUPH.US,D,20240119,000000,7.93,8.05,7.8029,8,1666195,0
+AUPH.US,D,20240122,000000,7.97,8.3,7.91,8.1,2153032,0
+AUPH.US,D,20240123,000000,8.18,8.24,7.92,8.05,1445533,0
+AUPH.US,D,20240124,000000,8.15,8.22,7.87,7.88,1697473,0
+AUPH.US,D,20240125,000000,7.98,8.04,7.8,8.04,1126480,0
+AUPH.US,D,20240126,000000,8.09,8.1338,7.91,7.99,1095242,0
+AUPH.US,D,20240129,000000,8,8.055,7.78,8.03,1141584,0
+AUPH.US,D,20240130,000000,7.98,7.985,7.72,7.74,1130825,0
+AUPH.US,D,20240131,000000,7.72,7.9101,7.53,7.54,1625021,0
+AUPH.US,D,20240201,000000,7.62,7.835,7.41,7.73,1610491,0
+AUPH.US,D,20240202,000000,7.62,7.73,7.46,7.68,1551935,0
+AUPH.US,D,20240205,000000,7.57,7.66,7.4878,7.55,1092150,0
+AUPH.US,D,20240206,000000,7.51,7.95,7.5,7.93,1447401,0
+AUPH.US,D,20240207,000000,7.9,7.9,7.71,7.78,985951,0
+AUPH.US,D,20240208,000000,7.78,7.95,7.71,7.91,1073942,0
+AUPH.US,D,20240209,000000,7.98,8.35,7.92,8.29,2772832,0
+AUPH.US,D,20240212,000000,8.28,8.5,8.2154,8.32,2422683,0
+AUPH.US,D,20240213,000000,8,8.13,7.74,7.78,2247901,0
+AUPH.US,D,20240214,000000,7.94,7.98,7.67,7.97,2826733,0
+AUPH.US,D,20240215,000000,6,6.2,5.5,6.02,19625716,0
+AUPH.US,D,20240216,000000,5.92,6.13,5.67,5.85,5600938,0
+AUPH.US,D,20240220,000000,5.75,5.85,5.52,5.59,4774583,0
+AUPH.US,D,20240221,000000,5.55,5.8,5.35,5.74,5586582,0
+AUPH.US,D,20240222,000000,5.7,6.015,5.64,6,4163280,0
+AUPH.US,D,20240223,000000,5.96,6.13,5.9,5.95,2666877,0
+AUPH.US,D,20240226,000000,5.9,6.1,5.89,6,2561419,0
+AUPH.US,D,20240227,000000,6.04,6.12,5.875,6.02,2168472,0
+AUPH.US,D,20240228,000000,5.95,6.03,5.76,5.84,2352226,0
+AUPH.US,D,20240229,000000,5.96,6.02,5.72,5.72,2040946,0
+AUPH.US,D,20240301,000000,5.73,5.88,5.64,5.78,1583821,0
+AUPH.US,D,20240304,000000,5.78,5.8,5.61,5.76,1757002,0
+AUPH.US,D,20240305,000000,5.72,5.79,5.56,5.6,2042420,0
+AUPH.US,D,20240306,000000,5.66,5.67,5.475,5.52,1766805,0
+AUPH.US,D,20240307,000000,5.51,5.58,5.39,5.45,1342221,0
+AUPH.US,D,20240308,000000,5.46,5.63,5.4,5.43,1353214,0
+AUPH.US,D,20240311,000000,5.4,5.56,5.345,5.37,1469161,0
+AUPH.US,D,20240312,000000,5.39,5.39,5.19,5.2,1874071,0
+AUPH.US,D,20240313,000000,5.16,5.29,5.16,5.25,1348730,0
+AUPH.US,D,20240314,000000,5.2,5.24,4.98,5.09,1987498,0
+AUPH.US,D,20240315,000000,5.07,5.2,5.06,5.17,2205377,0
+AUPH.US,D,20240318,000000,5.18,5.22,5.06,5.09,1267081,0
+AUPH.US,D,20240319,000000,5.05,5.19,4.96,5.18,1176517,0
+AUPH.US,D,20240320,000000,5.15,5.23,5.025,5.14,1807580,0
+AUPH.US,D,20240321,000000,5.2,5.25,5,5.01,1871108,0
+AUPH.US,D,20240322,000000,5.03,5.03,4.94,4.97,1792314,0
+AUPH.US,D,20240325,000000,5,5.07,4.96,4.99,969097,0
+AUPH.US,D,20240326,000000,4.98,5.07,4.93,4.93,948678,0
+AUPH.US,D,20240327,000000,4.95,5.015,4.85,5,1438779,0
+AUPH.US,D,20240328,000000,4.99,5.04,4.97,5.01,1375006,0
+AUPH.US,D,20240401,000000,5,5.41,4.97,5.4,2477381,0
+AUPH.US,D,20240402,000000,5.35,5.35,5.04,5.08,1164390,0
+AUPH.US,D,20240403,000000,5.04,5.2,5,5.18,1185475,0
+AUPH.US,D,20240404,000000,5.24,5.3,5.065,5.09,1203531,0
+AUPH.US,D,20240405,000000,5.07,5.16,5.01,5.05,1053108,0
+AUPH.US,D,20240408,000000,4.985,5.05,4.97,4.98,831181,0
+AUPH.US,D,20240409,000000,4.99,5.26,4.98,5.11,1501356,0
+AUPH.US,D,20240410,000000,4.99,5.06,4.95,4.99,1651786,0
+AUPH.US,D,20240411,000000,5.02,5.11,4.97,5.08,855153,0
+AUPH.US,D,20240412,000000,5.02,5.11,4.97,5.1,1721800,0
+AUPH.US,D,20240415,000000,5.09,5.226,5.02,5.04,1339560,0
+AUPH.US,D,20240416,000000,5.01,5.08,4.96,5,855913,0
+AUPH.US,D,20240417,000000,5.04,5.09,4.91,4.91,1145204,0
+AUPH.US,D,20240418,000000,4.91,4.955,4.71,4.81,2098031,0
+AUPH.US,D,20240419,000000,4.79,5.01,4.77,4.99,1573709,0
+AUPH.US,D,20240422,000000,4.98,5.06,4.92,5.05,1167172,0
+AUPH.US,D,20240423,000000,5.04,5.155,5.02,5.09,920655,0
+AUPH.US,D,20240424,000000,5.09,5.16,5,5.03,786047,0
+AUPH.US,D,20240425,000000,4.96,5.01,4.77,4.87,1540488,0
+AUPH.US,D,20240426,000000,4.89,5.01,4.86,4.91,985501,0
+AUPH.US,D,20240429,000000,4.93,5.07,4.92,5.01,940225,0
+AUPH.US,D,20240430,000000,5.1,5.18,4.98,5.09,1581067,0
+AUPH.US,D,20240501,000000,5.08,5.31,5.07,5.2,1667938,0
+AUPH.US,D,20240502,000000,5.68,5.79,5.03,5.17,3438271,0
+AUPH.US,D,20240503,000000,5.4,5.545,5.09,5.1,1696503,0
+AUPH.US,D,20240506,000000,5.12,5.18,5.04,5.16,1336343,0
+AUPH.US,D,20240507,000000,5.14,5.2,5.045,5.12,1015237,0
+AUPH.US,D,20240508,000000,5.15,5.2,5.035,5.15,931132,0
+AUPH.US,D,20240509,000000,5.17,5.21,5.1,5.17,792055,0
+AUPH.US,D,20240510,000000,5.15,5.194,5.02,5.02,1188962,0
+AUPH.US,D,20240513,000000,5.08,5.1306,4.99,5.02,845787,0
+AUPH.US,D,20240514,000000,5.09,5.22,5.08,5.2,1444777,0
+AUPH.US,D,20240515,000000,5.25,5.515,5.13,5.31,1761013,0
+AUPH.US,D,20240516,000000,5.3,5.8,5.29,5.77,2745332,0
+AUPH.US,D,20240517,000000,5.8,5.83,5.65,5.76,2333017,0
+AUPH.US,D,20240520,000000,5.68,5.925,5.64,5.78,2414171,0
+AUPH.US,D,20240521,000000,5.76,5.81,5.555,5.59,1392676,0
+AUPH.US,D,20240522,000000,5.59,5.625,5.5,5.53,889815,0
+AUPH.US,D,20240523,000000,5.55,5.56,5.17,5.24,1049103,0
+AUPH.US,D,20240524,000000,5.26,5.285,5.13,5.21,681996,0
+AUPH.US,D,20240528,000000,5.24,5.33,5.225,5.29,819406,0
+AUPH.US,D,20240529,000000,5.2,5.25,5.11,5.16,902387,0
+AUPH.US,D,20240530,000000,5.24,5.43,5.22,5.38,898615,0
+AUPH.US,D,20240531,000000,5.45,5.655,5.34,5.42,1619070,0
+AUPH.US,D,20240603,000000,5.37,5.68,5.34,5.36,1104533,0
+AUPH.US,D,20240604,000000,5.35,5.41,5.25,5.27,694610,0
+AUPH.US,D,20240605,000000,5.26,5.57,5.165,5.46,1403596,0
+AUPH.US,D,20240606,000000,5.48,5.49,5.35,5.39,744331,0
+AUPH.US,D,20240607,000000,5.34,5.365,5.25,5.3,761208,0
+AUPH.US,D,20240610,000000,5.28,5.41,5.215,5.4,653344,0
+AUPH.US,D,20240611,000000,5.35,5.56,5.33,5.55,955171,0
+AUPH.US,D,20240612,000000,5.66,5.7,5.435,5.45,814701,0
+AUPH.US,D,20240613,000000,5.39,5.485,5.34,5.35,1234408,0
+AUPH.US,D,20240614,000000,5.264,5.72,5.15,5.65,2873167,0
+AUPH.US,D,20240617,000000,5.61,5.71,5.4,5.54,1453919,0
+AUPH.US,D,20240618,000000,5.49,5.63,5.41,5.42,908202,0
+AUPH.US,D,20240620,000000,5.36,5.53,5.31,5.46,1047134,0
+AUPH.US,D,20240621,000000,5.49,5.57,5.47,5.53,1100094,0
+AUPH.US,D,20240624,000000,5.52,5.695,5.52,5.66,780484,0
+AUPH.US,D,20240625,000000,5.66,5.6982,5.57,5.57,683397,0
+AUPH.US,D,20240626,000000,5.54,5.56,5.46,5.51,878705,0
+AUPH.US,D,20240627,000000,5.54,5.62,5.46,5.62,585737,0
+AUPH.US,D,20240628,000000,5.63,5.77,5.5,5.71,3605299,0
+AUPH.US,D,20240701,000000,5.69,5.76,5.48,5.49,845475,0
+AUPH.US,D,20240702,000000,5.5,5.55,5.42,5.43,571187,0
+AUPH.US,D,20240703,000000,5.42,5.535,5.36,5.47,388374,0
+AUPH.US,D,20240705,000000,5.48,5.61,5.44,5.61,813623,0
+AUPH.US,D,20240708,000000,5.61,5.77,5.57,5.63,968815,0
+AUPH.US,D,20240709,000000,5.62,5.62,5.5,5.52,767338,0
+AUPH.US,D,20240710,000000,5.55,5.635,5.45,5.5,753343,0
+AUPH.US,D,20240711,000000,5.57,5.8999,5.55,5.86,2445501,0
+AUPH.US,D,20240712,000000,5.9,5.955,5.59,5.61,1351591,0
+AUPH.US,D,20240715,000000,5.61,5.675,5.54,5.67,1600695,0
+AUPH.US,D,20240716,000000,5.73,5.885,5.7,5.8,1852896,0
+AUPH.US,D,20240717,000000,5.67,5.84,5.66,5.84,1063783,0
+AUPH.US,D,20240718,000000,5.82,5.85,5.53,5.57,1359098,0
+AUPH.US,D,20240719,000000,5.6,5.7552,5.51,5.56,2053473,0
+AUPH.US,D,20240722,000000,5.58,5.65,5.2601,5.43,1516540,0
+AUPH.US,D,20240723,000000,5.39,5.57,5.38,5.45,1528060,0
+AUPH.US,D,20240724,000000,5.43,5.73,5.37,5.56,1516079,0
+AUPH.US,D,20240725,000000,5.55,5.71,5.47,5.6,1508650,0
+AUPH.US,D,20240726,000000,5.66,5.7,5.59,5.68,1012754,0
+AUPH.US,D,20240729,000000,5.7,5.71,5.59,5.68,925265,0
+AUPH.US,D,20240730,000000,5.7,5.79,5.6,5.62,1383914,0
+AUPH.US,D,20240731,000000,5.66,6.07,5.6201,5.88,2368030,0
+AUPH.US,D,20240801,000000,5.77,5.9,5.585,5.61,1617730,0
+AUPH.US,D,20240802,000000,5.5,5.575,5.3,5.5,2032563,0
+AUPH.US,D,20240805,000000,5.26,5.53,5.225,5.37,2899050,0
+AUPH.US,D,20240806,000000,5.37,5.645,5.195,5.62,1631082,0
+AUPH.US,D,20240807,000000,5.74,5.74,5.25,5.32,1381941,0
+AUPH.US,D,20240808,000000,5.35,5.49,5.3,5.47,1196914,0
+AUPH.US,D,20240809,000000,5.45,5.51,5.315,5.4,890092,0
+AUPH.US,D,20240812,000000,5.45,5.485,5.29,5.46,978700,0
+AUPH.US,D,20240813,000000,5.45,5.48,5.37,5.45,959394,0
+AUPH.US,D,20240814,000000,5.48,5.64,5.41,5.59,1092497,0
+AUPH.US,D,20240815,000000,5.68,5.72,5.53,5.59,1194368,0
+AUPH.US,D,20240816,000000,5.6,6.3199,5.51,6.26,2922521,0
+AUPH.US,D,20240819,000000,6.25,6.52,6.23,6.44,2025148,0
+AUPH.US,D,20240820,000000,6.46,6.53,6.32,6.43,1207751,0
+AUPH.US,D,20240821,000000,6.43,6.7,6.34,6.59,1862112,0
+AUPH.US,D,20240822,000000,6.65,6.74,6.55,6.65,1675300,0
+AUPH.US,D,20240823,000000,6.67,6.94,6.62,6.76,1701506,0
+AUPH.US,D,20240826,000000,6.8,6.83,6.58,6.71,1128046,0
+AUPH.US,D,20240827,000000,6.71,6.78,6.52,6.73,880100,0
+AUPH.US,D,20240828,000000,6.7,6.96,6.6,6.61,2359551,0
+AUPH.US,D,20240829,000000,6.63,7.03,6.625,6.9,1393434,0
+AUPH.US,D,20240830,000000,6.91,6.9799,6.72,6.81,1128164,0
+AUPH.US,D,20240903,000000,6.79,6.9199,6.64,6.68,1022774,0
+AUPH.US,D,20240904,000000,6.67,7.01,6.61,6.98,1299896,0
+AUPH.US,D,20240905,000000,6.95,7.03,6.82,6.91,1493479,0
+AUPH.US,D,20240906,000000,6.93,7.445,6.845,7.26,2678585,0
+AUPH.US,D,20240909,000000,7.25,7.33,6.78,6.87,1576682,0
+AUPH.US,D,20240910,000000,6.87,6.93,6.54,6.56,1346215,0
+AUPH.US,D,20240911,000000,6.5,6.62,6.42,6.53,879038,0
+AUPH.US,D,20240912,000000,6.53,6.625,6.425,6.58,1137861,0
+AUPH.US,D,20240913,000000,6.85,7.19,6.715,7.03,1952073,0
+AUPH.US,D,20240916,000000,7.1,7.36,7.01,7.13,1261124,0
+AUPH.US,D,20240917,000000,7.12,7.4,7.11,7.14,1674581,0
+AUPH.US,D,20240918,000000,7.17,7.34,6.985,7.08,929388,0
+AUPH.US,D,20240919,000000,7.22,7.28,7.115,7.2,740490,0
+AUPH.US,D,20240920,000000,7.18,7.315,7.15,7.2,2965018,0
+AUPH.US,D,20240923,000000,7.16,7.22,6.955,6.98,932321,0
+AUPH.US,D,20240924,000000,7.15,7.15,6.805,7.02,987345,0
+AUPH.US,D,20240925,000000,7.03,7.2,6.935,7.2,807175,0
+AUPH.US,D,20240926,000000,7.27,7.28,7.09,7.16,1017594,0
+AUPH.US,D,20240927,000000,7.21,7.31,7.11,7.28,790979,0
+AUPH.US,D,20240930,000000,7.24,7.445,7.215,7.33,918080,0
+AUPH.US,D,20241001,000000,7.3,7.34,7.105,7.26,873187,0
+AUPH.US,D,20241002,000000,7.22,7.31,7.04,7.12,1143642,0
+AUPH.US,D,20241003,000000,7.04,7.12,6.905,7.02,1048553,0
+AUPH.US,D,20241004,000000,7.08,7.16,6.99,7.12,820387,0
+AUPH.US,D,20241007,000000,7.12,7.2,6.83,6.84,606247,0
+AUPH.US,D,20241008,000000,6.82,6.915,6.76,6.82,522272,0
+AUPH.US,D,20241009,000000,6.83,6.855,6.71,6.75,699802,0
+AUPH.US,D,20241010,000000,6.7,6.98,6.64,6.98,963211,0
+AUPH.US,D,20241011,000000,7,7.11,6.915,7.08,895175,0
+AUPH.US,D,20241014,000000,7.08,7.125,6.99,7.12,536607,0
+AUPH.US,D,20241015,000000,7.13,7.255,7.08,7.2,793194,0
+AUPH.US,D,20241016,000000,7.26,7.325,7.17,7.18,685131,0
+AUPH.US,D,20241017,000000,7.16,7.3,7.125,7.18,701407,0
+AUPH.US,D,20241018,000000,7.2,7.225,6.95,7.03,1079007,0
+AUPH.US,D,20241021,000000,7.03,7.2,6.9401,7.17,1019607,0
+AUPH.US,D,20241022,000000,7.13,7.16,7,7.07,530384,0
+AUPH.US,D,20241023,000000,7.04,7.05,6.85,6.99,812003,0
+AUPH.US,D,20241024,000000,7.02,7.075,6.94,7.04,622244,0
+AUPH.US,D,20241025,000000,7.05,7.18,6.996,7.05,808715,0
+AUPH.US,D,20241028,000000,7.12,7.32,7.09,7.24,1072219,0
+AUPH.US,D,20241029,000000,7.21,7.5,7.18,7.49,1037265,0
+AUPH.US,D,20241030,000000,7.48,7.485,7.325,7.36,891731,0
+AUPH.US,D,20241031,000000,7.37,7.39,7.21,7.21,825181,0
+AUPH.US,D,20241101,000000,7.2,7.37,7.16,7.32,821000,0
+AUPH.US,D,20241104,000000,7.28,7.28,7.03,7.21,1196678,0
+AUPH.US,D,20241105,000000,7.17,7.35,7.09,7.32,962206,0
+AUPH.US,D,20241106,000000,7.45,7.565,7.32,7.52,1650784,0
+AUPH.US,D,20241107,000000,7.84,8.74,7.8,8.34,4245877,0
+AUPH.US,D,20241108,000000,8.39,8.4,7.98,8.32,2230112,0
+AUPH.US,D,20241111,000000,8.29,8.701,8.29,8.49,1961326,0
+AUPH.US,D,20241112,000000,8.45,8.58,8.275,8.38,1551848,0
+AUPH.US,D,20241113,000000,8.43,8.48,8.06,8.28,1579167,0
+AUPH.US,D,20241114,000000,8.33,8.41,8.1,8.33,1406480,0
+AUPH.US,D,20241115,000000,8.36,8.39,8.07,8.12,1444530,0
+AUPH.US,D,20241118,000000,8.13,8.14,7.87,8.01,1195869,0
+AUPH.US,D,20241119,000000,7.95,8.14,7.89,8.13,1260889,0
+AUPH.US,D,20241120,000000,8.07,8.26,7.91,8.24,1273531,0
+AUPH.US,D,20241121,000000,8.311,8.83,8.3,8.77,2417356,0
+AUPH.US,D,20241122,000000,8.75,9.04,8.65,8.86,1595809,0
+AUPH.US,D,20241125,000000,8.94,8.995,8.69,8.71,1620585,0
+AUPH.US,D,20241126,000000,8.7,8.78,8.65,8.71,750630,0
+AUPH.US,D,20241127,000000,8.75,8.91,8.7,8.85,1215702,0
+AUPH.US,D,20241129,000000,8.87,9.02,8.77,8.86,771994,0
+AUPH.US,D,20241202,000000,8.85,9.24,8.76,9.1,2327639,0
+AUPH.US,D,20241203,000000,9.1,9.17,8.815,8.85,1329187,0
+AUPH.US,D,20241204,000000,8.85,8.915,8.71,8.72,887160,0
+AUPH.US,D,20241205,000000,8.71,8.995,8.71,8.88,1195275,0
+AUPH.US,D,20241206,000000,8.85,9.16,8.8448,8.93,1196001,0
+AUPH.US,D,20241209,000000,8.94,9.19,8.8748,9.13,1687992,0
+AUPH.US,D,20241210,000000,9.5,10.67,9.43,10.44,4636884,0
+AUPH.US,D,20241211,000000,10.49,10.49,9.98,10.11,2126369,0
+AUPH.US,D,20241212,000000,10.05,10.15,9.68,9.69,1354035,0
+AUPH.US,D,20241213,000000,9.65,9.685,9.22,9.37,1279743,0
+AUPH.US,D,20241216,000000,9.37,9.66,9.26,9.63,1090038,0
+AUPH.US,D,20241217,000000,9.6,9.76,9.4,9.55,1432859,0
+AUPH.US,D,20241218,000000,9.57,9.595,8.965,9.1,1184707,0
+AUPH.US,D,20241219,000000,9.15,9.208,8.92,9.04,1135385,0
+AUPH.US,D,20241220,000000,8.95,9.23,8.92,9.03,1584350,0
+AUPH.US,D,20241223,000000,9.01,9.05,8.93,8.95,938563,0
+AUPH.US,D,20241224,000000,8.99,9.01,8.89,8.98,487429,0
+AUPH.US,D,20241226,000000,8.97,9.26,8.9,9.25,771686,0
+AUPH.US,D,20241227,000000,9.18,9.255,8.99,9.2,821387,0
+AUPH.US,D,20241230,000000,9.14,9.305,8.995,9.17,1045838,0
+AUPH.US,D,20241231,000000,9.19,9.235,8.9099,8.98,1250403,0
+AUPH.US,D,20250102,000000,9.05,9.11,8.75,8.77,1526672,0
+AUPH.US,D,20250103,000000,8.77,8.96,8.52,8.54,1604867,0
+AUPH.US,D,20250106,000000,8.63,8.68,8.33,8.38,1668710,0
+AUPH.US,D,20250107,000000,8.4,8.5712,8.34,8.42,1407508,0
+AUPH.US,D,20250108,000000,8.38,8.53,8.27,8.34,1380864,0
+AUPH.US,D,20250110,000000,8.2,8.27,7.79,8.07,2415309,0
+AUPH.US,D,20250113,000000,7.94,7.955,7.58,7.77,2699199,0
+AUPH.US,D,20250114,000000,7.85,7.94,7.52,7.55,1604277,0
+AUPH.US,D,20250115,000000,7.73,7.78,7.61,7.69,1146287,0
+AUPH.US,D,20250116,000000,7.68,7.75,7.6,7.74,1048867,0
+AUPH.US,D,20250117,000000,7.81,8.03,7.67,8.01,1596374,0
+AUPH.US,D,20250121,000000,8.07,8.19,7.69,7.73,1790964,0
+AUPH.US,D,20250122,000000,7.68,7.835,7.644,7.73,1148634,0
+AUPH.US,D,20250123,000000,7.69,8.0466,7.665,8.03,1043648,0
+AUPH.US,D,20250124,000000,8,8.11,7.9648,8,946002,0
+AUPH.US,D,20250127,000000,7.97,8.28,7.97,8.26,889070,0
+AUPH.US,D,20250128,000000,8.26,8.54,8.2256,8.24,919038,0
+AUPH.US,D,20250129,000000,8.24,8.285,8.025,8.14,860001,0
+AUPH.US,D,20250130,000000,8.1,8.18,7.92,8,960623,0
+AUPH.US,D,20250131,000000,7.98,8.18,7.905,7.95,1123255,0
+AUPH.US,D,20250203,000000,7.82,7.85,7.665,7.81,1147837,0
+AUPH.US,D,20250204,000000,7.81,8.035,7.78,8.01,843917,0
+AUPH.US,D,20250205,000000,8.01,8.32,7.99,8.27,1063104,0
+AUPH.US,D,20250206,000000,8.28,8.33,8.08,8.09,889132,0
+AUPH.US,D,20250207,000000,8.03,8.2,7.94,8.01,1191048,0
+AUPH.US,D,20250210,000000,8.02,8.07,7.85,7.97,984236,0
+AUPH.US,D,20250211,000000,7.91,7.91,7.6,7.61,1162153,0
+AUPH.US,D,20250212,000000,7.55,7.855,7.47,7.81,1395050,0
+AUPH.US,D,20250213,000000,7.89,8.017,7.8371,7.97,860410,0
+AUPH.US,D,20250214,000000,8,8.12,7.77,7.79,1006245,0
+AUPH.US,D,20250218,000000,7.89,8.095,7.81,7.99,1034130,0
+AUPH.US,D,20250219,000000,7.92,8.02,7.85,7.87,1026817,0
+AUPH.US,D,20250220,000000,7.83,7.93,7.502,7.83,1302882,0
+AUPH.US,D,20250221,000000,7.92,7.96,7.785,7.93,1298639,0
+AUPH.US,D,20250224,000000,7.92,8.2,7.91,8.045,1310337,0
+AUPH.US,D,20250225,000000,8.08,8.18,7.925,8.03,1196930,0
+AUPH.US,D,20250226,000000,7.97,8.14,7.9,7.95,1429144,0
+AUPH.US,D,20250227,000000,7.73,7.75,6.55,7.55,4491732,0
+AUPH.US,D,20250228,000000,7.47,7.95,7.47,7.95,1850040,0
+AUPH.US,D,20250303,000000,7.97,8.14,7.79,7.98,2583080,0
+AUPH.US,D,20250304,000000,7.95,8.135,7.76,8.08,3660266,0
+AUPH.US,D,20250305,000000,8.1,8.845,8.09,8.67,2952977,0
+AUPH.US,D,20250306,000000,8.63,8.71,8.15,8.19,1574102,0
+AUPH.US,D,20250307,000000,8.19,8.34,8.035,8.15,1152897,0
+AUPH.US,D,20250310,000000,8.08,8.23,7.92,8.17,1640914,0
+AUPH.US,D,20250311,000000,8.23,8.36,8.04,8.29,2027338,0
+AUPH.US,D,20250312,000000,8.31,8.39,8.065,8.15,1680256,0
+AUPH.US,D,20250313,000000,8.16,8.33,8.0753,8.11,2904105,0
+AUPH.US,D,20250314,000000,8.16,8.315,8.13,8.16,887979,0
+AUPH.US,D,20250317,000000,8.17,8.4201,8.15,8.4,1418520,0
+AUPH.US,D,20250318,000000,8.35,8.355,8.185,8.23,778385,0
+AUPH.US,D,20250319,000000,8.22,8.375,8.195,8.37,894474,0
+AUPH.US,D,20250320,000000,8.3,8.455,8.28,8.32,698516,0
+AUPH.US,D,20250321,000000,8.26,8.5307,8.23,8.44,2064739,0
+AUPH.US,D,20250324,000000,8.52,8.6,8.49,8.53,843100,0
+AUPH.US,D,20250325,000000,8.52,8.685,8.45,8.67,1139596,0
+AUPH.US,D,20250326,000000,8.63,8.73,8.37,8.52,1268286,0
+AUPH.US,D,20250327,000000,8.51,8.645,8.44,8.46,846074,0
+AUPH.US,D,20250328,000000,8.34,8.35,8.145,8.29,862368,0
+AUPH.US,D,20250331,000000,8.2,8.23,7.93,8.04,1474727,0
+AUPH.US,D,20250401,000000,8.01,8.225,7.975,8.05,1616516,0
+AUPH.US,D,20250402,000000,7.95,8.205,7.93,8.19,1431673,0
+AUPH.US,D,20250403,000000,7.89,8.08,7.88,8.05,1340922,0
+AUPH.US,D,20250404,000000,7.81,7.98,7.72,7.81,1567420,0
+AUPH.US,D,20250407,000000,7.46,7.84,7.2,7.59,2204816,0
+AUPH.US,D,20250408,000000,7.66,7.805,7.05,7.2,1795533,0
+AUPH.US,D,20250409,000000,7,7.71,6.825,7.61,2311549,0
+AUPH.US,D,20250410,000000,7.47,7.52,7.15,7.34,963670,0
+AUPH.US,D,20250411,000000,7.34,7.53,7.29,7.41,1385455,0
+AUPH.US,D,20250414,000000,7.56,7.78,7.48,7.73,1177838,0
+AUPH.US,D,20250415,000000,7.71,7.825,7.68,7.75,734679,0
+AUPH.US,D,20250416,000000,7.74,7.74,7.59,7.67,966738,0
+AUPH.US,D,20250417,000000,7.63,7.77,7.63,7.75,929343,0
+AUPH.US,D,20250421,000000,7.72,7.845,7.65,7.66,944024,0
+AUPH.US,D,20250422,000000,7.77,7.915,7.75,7.89,1047025,0
+AUPH.US,D,20250423,000000,8.04,8.32,7.97,8.09,1263497,0
+AUPH.US,D,20250424,000000,8.03,8.12,7.92,8.1,1017276,0
+AUPH.US,D,20250425,000000,8.05,8.21,7.97,8.18,808972,0
+AUPH.US,D,20250428,000000,8.21,8.28,7.98,8,1250882,0
+AUPH.US,D,20250429,000000,8,8.155,7.9187,8.12,907436,0
+AUPH.US,D,20250430,000000,8.02,8.34,8.015,8.24,1071756,0
+AUPH.US,D,20250501,000000,8.25,8.305,8.095,8.2,888839,0
+AUPH.US,D,20250502,000000,8.21,8.38,8.2,8.21,751098,0
+AUPH.US,D,20250505,000000,8.19,8.34,8.14,8.26,762116,0
+AUPH.US,D,20250506,000000,8.2,8.245,8.07,8.12,942492,0
+AUPH.US,D,20250507,000000,8.16,8.18,8.025,8.11,889734,0
+AUPH.US,D,20250508,000000,8.13,8.21,7.885,8.11,915091,0
+AUPH.US,D,20250509,000000,8.11,8.21,7.93,8,1511344,0
+AUPH.US,D,20250512,000000,8.15,8.39,7.96,8.12,2179906,0
+AUPH.US,D,20250513,000000,8.18,8.49,7.8,7.82,1831606,0
+AUPH.US,D,20250514,000000,7.76,7.97,7.475,7.85,2097606,0
+AUPH.US,D,20250515,000000,7.85,8.175,7.76,8.15,1680416,0
+AUPH.US,D,20250516,000000,8.11,8.225,8.085,8.19,1590708,0
+AUPH.US,D,20250519,000000,8.14,8.205,7.99,8.07,1090813,0
+AUPH.US,D,20250520,000000,8.05,8.32,8.015,8.3,1238904,0
+AUPH.US,D,20250521,000000,8.21,8.36,8.11,8.34,1116108,0
+AUPH.US,D,20250522,000000,8.32,8.465,8.245,8.27,1668016,0
+AUPH.US,D,20250523,000000,8.35,8.5799,8.0446,8.08,2008045,0
+AUPH.US,D,20250527,000000,8.14,8.25,7.96,8.15,1488077,0
+AUPH.US,D,20250528,000000,8.15,8.17,7.965,7.98,1084364,0
+AUPH.US,D,20250529,000000,8,8.085,7.92,7.99,1037917,0
+AUPH.US,D,20250530,000000,7.96,7.965,7.77,7.84,1384184,0
+AUPH.US,D,20250602,000000,7.88,8.0089,7.8,7.96,1040663,0
+AUPH.US,D,20250603,000000,7.97,8.065,7.8395,8,1108397,0
+AUPH.US,D,20250604,000000,7.96,8.06,7.935,7.99,873402,0
+AUPH.US,D,20250605,000000,7.96,8.14,7.91,8.09,1039108,0
+AUPH.US,D,20250606,000000,8.15,8.34,8.13,8.19,911772,0
+AUPH.US,D,20250609,000000,8.19,8.25,8.091,8.14,1009251,0
+AUPH.US,D,20250610,000000,8.13,8.265,8.1,8.15,824093,0
+AUPH.US,D,20250611,000000,8.17,8.25,8.08,8.09,830746,0
+AUPH.US,D,20250612,000000,8.1,8.315,8.1,8.23,924139,0
+AUPH.US,D,20250613,000000,8.09,8.205,8.075,8.18,942470,0
+AUPH.US,D,20250616,000000,8.25,8.29,8.11,8.14,978067,0
+AUPH.US,D,20250617,000000,8.09,8.13,7.91,7.91,935130,0
+AUPH.US,D,20250618,000000,7.9,8.045,7.8135,7.92,1048654,0
+AUPH.US,D,20250620,000000,7.97,7.975,7.74,7.77,1199786,0
+AUPH.US,D,20250623,000000,7.74,7.87,7.71,7.83,1067532,0
+AUPH.US,D,20250624,000000,7.85,8.13,7.82,8.05,1417978,0
+AUPH.US,D,20250625,000000,8.03,8.1999,7.92,8.03,1470433,0
+AUPH.US,D,20250626,000000,7.99,8.8,7.99,8.63,3999531,0
+AUPH.US,D,20250627,000000,8.65,8.72,8.38,8.64,4365611,0
+AUPH.US,D,20250630,000000,8.67,8.86,8.43,8.47,2122011,0
+AUPH.US,D,20250701,000000,8.48,8.48,7.45,7.48,3310869,0
+AUPH.US,D,20250702,000000,7.45,7.5,7.285,7.49,2249679,0
+AUPH.US,D,20250703,000000,7.51,7.6052,7.45,7.59,1011329,0
+AUPH.US,D,20250707,000000,7.52,7.6275,7.36,7.47,1626088,0
+AUPH.US,D,20250708,000000,7.47,7.695,7.45,7.59,1404549,0
+AUPH.US,D,20250709,000000,7.67,8.39,7.62,8.39,2579175,0
+AUPH.US,D,20250710,000000,8.285,9.1,8.28,8.93,5349110,0
+AUPH.US,D,20250711,000000,8.81,9.06,8.785,8.8,1612477,0
+AUPH.US,D,20250714,000000,8.75,9.06,8.725,9.04,1506560,0
+AUPH.US,D,20250715,000000,9.02,9.08,8.745,8.99,2397272,0
+AUPH.US,D,20250716,000000,9,9.19,8.84,8.85,1231254,0
+AUPH.US,D,20250717,000000,8.85,9.175,8.78,9.07,1955974,0
+AUPH.US,D,20250718,000000,9.06,9.13,8.61,8.63,2005546,0
+AUPH.US,D,20250721,000000,8.89,8.89,8.55,8.62,1320030,0
+AUPH.US,D,20250722,000000,8.56,8.89,8.55,8.88,1254248,0
+AUPH.US,D,20250723,000000,8.97,9.365,8.93,9.19,2399870,0
+AUPH.US,D,20250724,000000,9.18,9.36,9.035,9.07,1028461,0
+AUPH.US,D,20250725,000000,9.08,9.12,8.91,8.93,1232970,0
+AUPH.US,D,20250728,000000,8.95,8.96,8.8,8.89,794904,0
+AUPH.US,D,20250729,000000,8.95,9.015,8.8,8.945,996569,0
+AUPH.US,D,20250730,000000,9.06,9.42,8.835,9.05,2420576,0
+AUPH.US,D,20250731,000000,9.1,9.83,8.85,9.245,5919922,0
+AUPH.US,D,20250801,000000,9.36,10.52,9.33,10.49,7930532,0
+AUPH.US,D,20250804,000000,10.6,11.48,10.4501,11.45,5096804,0
+AUPH.US,D,20250805,000000,11.5,11.8,11.2703,11.7,3155813,0
+AUPH.US,D,20250806,000000,11.75,11.79,11.355,11.61,3854111,0
+AUPH.US,D,20250807,000000,11.52,11.67,11.32,11.43,3327417,0
+AUPH.US,D,20250808,000000,11.38,11.69,11.26,11.37,2497045,0
+AUPH.US,D,20250811,000000,11.36,11.645,11.31,11.43,2483666,0
+AUPH.US,D,20250812,000000,11.47,11.59,11.29,11.32,2337502,0
+AUPH.US,D,20250813,000000,11.36,12.1,11.18,12.01,3094375,0
+AUPH.US,D,20250814,000000,11.89,12.315,11.725,12.09,2713130,0
+AUPH.US,D,20250815,000000,12.14,12.48,12.12,12.27,2265005,0
+AUPH.US,D,20250818,000000,12.32,12.53,12.14,12.22,2315479,0
+AUPH.US,D,20250819,000000,12.28,12.31,11.92,12.03,1172456,0
+AUPH.US,D,20250820,000000,12.1376,12.1376,11.85,12.01,1310092,0
+AUPH.US,D,20250821,000000,11.89,12.155,11.74,12.08,1015178,0
+AUPH.US,D,20250822,000000,12.13,12.395,12,12.27,2016595,0
+AUPH.US,D,20250825,000000,12.28,12.46,12.12,12.135,1682013,0
+AUPH.US,D,20250826,000000,12.15,12.22,11.83,12.21,1771948,0
+AUPH.US,D,20250827,000000,12.16,12.185,11.95,12.11,881636,0
+AUPH.US,D,20250828,000000,12.11,12.175,12,12.08,1081063,0
+AUPH.US,D,20250829,000000,12.15,12.16,11.93,11.99,806089,0
+AUPH.US,D,20250902,000000,11.9,12.015,11.64,11.68,1654678,0
+AUPH.US,D,20250903,000000,11.65,12.005,11.57,12,2337523,0
+AUPH.US,D,20250904,000000,12,12.64,11.99,12.53,2278943,0
+AUPH.US,D,20250905,000000,12.56,12.818,12.36,12.4,1825148,0
+AUPH.US,D,20250908,000000,12.37,12.54,12.21,12.3,1155473,0
+AUPH.US,D,20250909,000000,12.3,12.41,12.17,12.35,1207184,0
+AUPH.US,D,20250910,000000,12.35,12.48,12.06,12.22,1563299,0
+AUPH.US,D,20250911,000000,12.29,12.78,12.1864,12.78,2228365,0
+AUPH.US,D,20250912,000000,12.72,12.87,12.53,12.74,1369251,0
+AUPH.US,D,20250915,000000,12.75,12.9,12.53,12.81,1177154,0
+AUPH.US,D,20250916,000000,12.8,12.8631,12.465,12.52,1403399,0
+AUPH.US,D,20250917,000000,12.63,12.6615,12.182,12.3,1143710,0
+AUPH.US,D,20250918,000000,12.34,12.9,12.34,12.89,1332628,0
+AUPH.US,D,20250919,000000,12.78,13.05,12.6,13,2375717,0
+AUPH.US,D,20250922,000000,13,13.4399,12.97,13.07,3163477,0
+AUPH.US,D,20250923,000000,13.07,13.11,12.8925,13,879233,0
+AUPH.US,D,20250924,000000,13,13.2,12.61,12.88,1055156,0
+AUPH.US,D,20250925,000000,12.83,12.96,12.61,12.85,1085402,0
+AUPH.US,D,20250926,000000,12.8,13.15,12.8,13.14,966792,0
+AUPH.US,D,20250929,000000,13.16,13.54,10.34,11.06,7831308,0
+AUPH.US,D,20250930,000000,11.61,11.65,11.04,11.05,2844230,0
+AUPH.US,D,20251001,000000,11.06,11.7,11,11.4,2207643,0
+AUPH.US,D,20251002,000000,11.45,11.63,11.17,11.26,1184039,0
+AUPH.US,D,20251003,000000,11.3,11.397215,11.175,11.35,1011482,0
+AUPH.US,D,20251006,000000,11.35,11.45,11.18,11.32,1451344,0
+AUPH.US,D,20251007,000000,11.34,11.87,11.075,11.71,2231312,0
+AUPH.US,D,20251008,000000,11.78,11.79,11.3741,11.53,1148436,0
+AUPH.US,D,20251009,000000,11.57,11.84,11.48,11.62,1251160,0
+AUPH.US,D,20251010,000000,11.64,11.64,11.19,11.27,1343831,0
+AUPH.US,D,20251013,000000,11.3,11.33,11.09,11.1,869928,0
+AUPH.US,D,20251014,000000,11.01,11.245,10.9016,11.23,719535,0
+AUPH.US,D,20251015,000000,11.24,11.49,11.21,11.47,832062,0
+AUPH.US,D,20251016,000000,11.58,11.72,11.44,11.55,1004535,0
+AUPH.US,D,20251017,000000,11.43,11.66,11.3029,11.55,971598,0
+AUPH.US,D,20251020,000000,11.63,11.96,11.39,11.84,1094498,0
+AUPH.US,D,20251021,000000,11.75,11.855,11.63,11.84,767732,0
+AUPH.US,D,20251022,000000,11.85,11.855,11.685,11.82,1045335,0
+AUPH.US,D,20251023,000000,11.7,11.83,11.48,11.58,885203,0
+AUPH.US,D,20251024,000000,11.7,11.92,11.57,11.89,911438,0
+AUPH.US,D,20251027,000000,11.93,12.57,11.885,12.29,1673881,0
+AUPH.US,D,20251028,000000,12.26,12.7,12.1,12.63,1303798,0
+AUPH.US,D,20251029,000000,12.59,12.59,12.11,12.22,1201762,0
+AUPH.US,D,20251030,000000,12.1,12.3,11.96,12.12,1195279,0
+AUPH.US,D,20251031,000000,12.21,13.305,12.07,13.17,2658031,0
+AUPH.US,D,20251103,000000,13.1,13.49,12.79,13.17,3724603,0
+AUPH.US,D,20251104,000000,13.5,16.2,13.5,14.27,5198818,0
+AUPH.US,D,20251105,000000,13.78,14.47,13.33,14.45,3555167,0
+AUPH.US,D,20251106,000000,14.45,14.45,13.935,13.95,2290586,0
+AUPH.US,D,20251107,000000,14.6,15.27,14.51,14.61,2927059,0
+AUPH.US,D,20251110,000000,14.69,14.99,14.55,14.89,1723198,0
+AUPH.US,D,20251111,000000,14.82,15.7,14.75,15.68,2515747,0
+AUPH.US,D,20251112,000000,15.87,15.98,15.4,15.54,1718092,0
+AUPH.US,D,20251113,000000,15.4,15.74,15.131,15.22,1903945,0
+AUPH.US,D,20251114,000000,14.98,15.5,14.93,15.35,1592162,0
+AUPH.US,D,20251117,000000,15.25,15.78,15.15,15.49,1393370,0
+AUPH.US,D,20251118,000000,15.39,15.74,15.18,15.5,2421598,0
+AUPH.US,D,20251119,000000,15.52,15.81,15.1,15.2,2286913,0
+AUPH.US,D,20251120,000000,15.36,15.6,15.1,15.14,1320044,0
+AUPH.US,D,20251121,000000,15.12,15.75,14.9412,15.68,1789283,0
+AUPH.US,D,20251124,000000,15.73,16.21,15.64,16.11,2379579,0
+AUPH.US,D,20251125,000000,16.13,16.29,15.79,16.28,1403067,0
+AUPH.US,D,20251126,000000,16.25,16.48,16.14,16.37,1412727,0
+AUPH.US,D,20251128,000000,16.37,16.37,16.0076,16.12,860821,0
+AUPH.US,D,20251201,000000,16.18,16.3199,15.935,16.17,2014391,0
+AUPH.US,D,20251202,000000,16.08,16.25,15.84,15.91,1496812,0
+AUPH.US,D,20251203,000000,15.61,15.61,14.7,14.91,3043349,0
+AUPH.US,D,20251204,000000,14.76,15.35,14.76,15.31,1073396,0
+AUPH.US,D,20251205,000000,15.36,15.645,14.98,15.62,1495905,0
+AUPH.US,D,20251208,000000,16,16.03,15.57,15.68,1853463,0
+AUPH.US,D,20251209,000000,15.6,15.82,15.41,15.53,1084592,0
+AUPH.US,D,20251210,000000,15.53,15.8,15.443,15.47,1651712,0
+AUPH.US,D,20251211,000000,15.45,15.97,15.15,15.88,1180484,0
+AUPH.US,D,20251212,000000,15.98,15.995,15.71,15.85,959593,0
+AUPH.US,D,20251215,000000,15.95,16.0694,15.63,15.69,955981,0
+AUPH.US,D,20251216,000000,15.65,15.98,15.57,15.85,943732,0
+AUPH.US,D,20251217,000000,15.8,15.98,15.68,15.79,790183,0
+AUPH.US,D,20251218,000000,15.85,16.15,15.82,15.91,1425793,0
+AUPH.US,D,20251219,000000,16.01,16.4,15.935,16.18,1358752,0
+AUPH.US,D,20251222,000000,16.14,16.51,16.0001,16.31,887301,0
+AUPH.US,D,20251223,000000,16.3,16.54,16,16.21,1040001,0
+AUPH.US,D,20251224,000000,16.35,16.42,16.2,16.275,431685,0
+AUPH.US,D,20251226,000000,16.28,16.34,16.12,16.25,489003,0
+AUPH.US,D,20251229,000000,16.11,16.1613,15.82,15.89,680753,0
+AUPH.US,D,20251230,000000,15.8,15.88,15.64,15.82,622607,0
+AUPH.US,D,20251231,000000,15.82,15.98,15.795,15.95,667976,0
+AUPH.US,D,20260102,000000,15.88,15.97,15.01,15.35,1674991,0
+AUPH.US,D,20260105,000000,15.17,15.359,14.82,15.3,1713537,0
+AUPH.US,D,20260106,000000,15.42,15.71,15.32,15.44,1091886,0
+AUPH.US,D,20260107,000000,15.69,16.045,15.42,16.02,1195737,0
+AUPH.US,D,20260108,000000,15.9,16.1887,15.15,15.33,1171019,0
+AUPH.US,D,20260109,000000,15.37,15.61,15.13,15.15,1223642,0
+AUPH.US,D,20260112,000000,15.18,15.315,14.975,15.28,858628,0
+AUPH.US,D,20260113,000000,15.23,15.28,14.75,14.99,1160270,0
+AUPH.US,D,20260114,000000,15,15.23,14.76,15.23,868129,0
+AUPH.US,D,20260115,000000,15.25,15.275,14.74,14.87,1229385,0
+AUPH.US,D,20260116,000000,14.78,15.08,14.78,14.85,1215350,0
+AUPH.US,D,20260120,000000,14.39,14.82,14.36,14.79,1162898,0
+AUPH.US,D,20260121,000000,14.86,14.95,14.5892,14.78,777002,0
+AUPH.US,D,20260122,000000,14.81,15.19,14.8,14.86,706933,0
+AUPH.US,D,20260123,000000,14.79,15.095,14.51,14.53,967007,0
+AUPH.US,D,20260126,000000,14.52,14.86,14.49,14.71,1464508,0
+AUPH.US,D,20260127,000000,14.67,14.82,14.425,14.57,767073,0
+AUPH.US,D,20260128,000000,14.48,14.6,14.35,14.57,956466,0
+AUPH.US,D,20260129,000000,14.51,14.82,14.405,14.65,645635,0
+AUPH.US,D,20260130,000000,14.59,14.7305,14.43,14.53,911045,0
+AUPH.US,D,20260202,000000,14.53,15.23,14.43,15.22,1186109,0
+AUPH.US,D,20260203,000000,15.17,15.47,14.95,15.21,897407,0
+AUPH.US,D,20260204,000000,15.2,15.3,14.53,14.58,957735,0
+AUPH.US,D,20260205,000000,14.49,14.8939,14.25,14.26,891753,0
+AUPH.US,D,20260206,000000,14.26,14.54,14.2,14.44,886707,0
+AUPH.US,D,20260209,000000,14.52,14.69,14.38,14.53,630193,0
+AUPH.US,D,20260210,000000,14.53,14.69,14.43,14.56,790906,0
+AUPH.US,D,20260211,000000,14.6,14.625,14.205,14.51,552266,0
+AUPH.US,D,20260212,000000,14.58,14.66,14.23,14.31,633667,0
+AUPH.US,D,20260213,000000,14.37,14.59,14.18,14.23,621852,0
+AUPH.US,D,20260217,000000,14.21,14.476,14.2,14.31,581965,0
+AUPH.US,D,20260218,000000,14.285,14.4,14.22,14.305,757686,0
diff --git a/daily/us/nasdaq stocks/1/avnw.us.txt b/daily/us/nasdaq stocks/1/avnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32d6b29c0224cd9d69a96355dc6a3ce1455089b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avnw.us.txt	
@@ -0,0 +1,4790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVNW.US,D,20070129,000000,111.9,121.32,102.3,120,5630,0
+AVNW.US,D,20070130,000000,123.12,123.12,117,121.2,12024,0
+AVNW.US,D,20070131,000000,123,134.4,122.94,131.88,158112,0
+AVNW.US,D,20070201,000000,131.46,132.9,127.5,132.6,25176,0
+AVNW.US,D,20070202,000000,132.66,132.9,128.76,129.6,24988,0
+AVNW.US,D,20070205,000000,129,129,120.48,122.58,50670,0
+AVNW.US,D,20070206,000000,122.4,126.84,121.74,124.74,36664,0
+AVNW.US,D,20070207,000000,124.44,127.5,123.48,124.38,29004,0
+AVNW.US,D,20070208,000000,123.54,124.02,122.16,123.48,17950,0
+AVNW.US,D,20070209,000000,123,125.64,123,124.68,13160,0
+AVNW.US,D,20070212,000000,125.52,126,120.78,122.64,24426,0
+AVNW.US,D,20070213,000000,122.28,123.72,120.54,123.42,20264,0
+AVNW.US,D,20070214,000000,122.94,124.68,121.5,124.32,26790,0
+AVNW.US,D,20070215,000000,124.02,124.86,123.36,124.14,12946,0
+AVNW.US,D,20070216,000000,124.08,124.44,121.92,124.32,14402,0
+AVNW.US,D,20070220,000000,123.3,124.2,121.8,124.2,5666,0
+AVNW.US,D,20070221,000000,124.2,125.88,123,125.82,32110,0
+AVNW.US,D,20070222,000000,126,127.14,124.98,126.84,17824,0
+AVNW.US,D,20070223,000000,126.6,126.84,124.08,125.34,11004,0
+AVNW.US,D,20070226,000000,126,126,125.28,125.88,31466,0
+AVNW.US,D,20070227,000000,124.68,125.88,117.48,122.28,28804,0
+AVNW.US,D,20070228,000000,122.4,124.08,119.4,122.4,52730,0
+AVNW.US,D,20070301,000000,119.76,123,117.48,120.12,19230,0
+AVNW.US,D,20070302,000000,119.28,120.06,115.8,116.34,18560,0
+AVNW.US,D,20070305,000000,115.08,115.08,110.16,113.1,20854,0
+AVNW.US,D,20070306,000000,113.82,116.58,113.22,116.28,12362,0
+AVNW.US,D,20070307,000000,116.82,118.14,111.12,114.12,23314,0
+AVNW.US,D,20070308,000000,114.78,117.6,113.1,114.84,12714,0
+AVNW.US,D,20070309,000000,116.16,116.16,113.7,115.38,12186,0
+AVNW.US,D,20070312,000000,113.1,115.14,112.32,115.14,14414,0
+AVNW.US,D,20070313,000000,113.88,115.2,111.24,113.1,30948,0
+AVNW.US,D,20070314,000000,113.1,116.28,112.8,116.28,17764,0
+AVNW.US,D,20070315,000000,114.06,116.34,113.52,114.9,21812,0
+AVNW.US,D,20070316,000000,114.84,114.84,109.38,111.3,49872,0
+AVNW.US,D,20070319,000000,111.78,113.16,111.6,113.1,25722,0
+AVNW.US,D,20070320,000000,112.32,114.9,112.02,114.72,22046,0
+AVNW.US,D,20070321,000000,114.42,118.5,114.42,118.08,23522,0
+AVNW.US,D,20070322,000000,117.36,118.32,116.04,117.42,23770,0
+AVNW.US,D,20070323,000000,116.76,116.82,111.3,114.36,8514,0
+AVNW.US,D,20070326,000000,113.7,116.52,113.16,116.52,9614,0
+AVNW.US,D,20070327,000000,115.92,118.8,114.84,117.72,23622,0
+AVNW.US,D,20070328,000000,114.72,117.54,114.72,116.04,36706,0
+AVNW.US,D,20070329,000000,117,117,112.86,114.12,15278,0
+AVNW.US,D,20070330,000000,113.34,115.14,112.56,115.14,13862,0
+AVNW.US,D,20070402,000000,115.14,115.8,113.52,113.76,13050,0
+AVNW.US,D,20070403,000000,114.3,116.4,113.64,115.2,11918,0
+AVNW.US,D,20070404,000000,114.96,116.34,114.66,114.84,11250,0
+AVNW.US,D,20070405,000000,114.96,115.2,113.7,114.06,7182,0
+AVNW.US,D,20070409,000000,113.76,115.14,113.7,114.6,32524,0
+AVNW.US,D,20070410,000000,114.36,115.14,113.16,114.24,9866,0
+AVNW.US,D,20070411,000000,114.84,114.84,110.7,111.18,15996,0
+AVNW.US,D,20070412,000000,110.64,113.7,110.64,113.22,10818,0
+AVNW.US,D,20070413,000000,112.68,113.4,110.22,113.16,67424,0
+AVNW.US,D,20070416,000000,112.02,117,110.64,116.76,32058,0
+AVNW.US,D,20070417,000000,116.58,116.94,114.48,116.4,22826,0
+AVNW.US,D,20070418,000000,115.5,117,113.46,116.4,17826,0
+AVNW.US,D,20070419,000000,116.22,117.96,115.5,116.76,13792,0
+AVNW.US,D,20070420,000000,118.38,120,117,120,25696,0
+AVNW.US,D,20070423,000000,119.46,120.3,118.56,119.7,23790,0
+AVNW.US,D,20070424,000000,119.7,119.88,115.98,118.38,10038,0
+AVNW.US,D,20070425,000000,118.68,119.1,117.42,118.2,7102,0
+AVNW.US,D,20070426,000000,118.5,118.8,117.48,118.8,8964,0
+AVNW.US,D,20070427,000000,118.02,118.8,116.46,117.78,24610,0
+AVNW.US,D,20070430,000000,117.18,119.82,116.16,119.64,31454,0
+AVNW.US,D,20070501,000000,117.06,120.42,117.06,119.04,41858,0
+AVNW.US,D,20070502,000000,90.6,96.66,89.1,94.5,611092,0
+AVNW.US,D,20070503,000000,94.5,96,90.84,93.96,145580,0
+AVNW.US,D,20070504,000000,94.14,97.14,93.6,96.78,81028,0
+AVNW.US,D,20070507,000000,96.6,97.5,95.76,97.14,98320,0
+AVNW.US,D,20070508,000000,96.54,97.44,93,97.26,41254,0
+AVNW.US,D,20070509,000000,96.6,97.38,96,97.26,28914,0
+AVNW.US,D,20070510,000000,97.2,97.2,94.86,95.28,65388,0
+AVNW.US,D,20070511,000000,93.42,97.74,92.4,97.38,66950,0
+AVNW.US,D,20070514,000000,97.68,97.74,96.6,97.2,34926,0
+AVNW.US,D,20070515,000000,97.02,97.44,96,97.26,35306,0
+AVNW.US,D,20070516,000000,97.62,97.62,96,96.72,18450,0
+AVNW.US,D,20070517,000000,96.6,96.72,95.64,96.06,22704,0
+AVNW.US,D,20070518,000000,96.24,96.24,94.56,95.82,25558,0
+AVNW.US,D,20070521,000000,95.64,97.2,94.74,97.2,44928,0
+AVNW.US,D,20070522,000000,96.72,100.32,94.56,97.8,64002,0
+AVNW.US,D,20070523,000000,98.34,98.64,94.92,95.7,34626,0
+AVNW.US,D,20070524,000000,95.22,96,93.18,94.14,30830,0
+AVNW.US,D,20070525,000000,94.14,95.76,93,95.4,18576,0
+AVNW.US,D,20070529,000000,95.82,99.24,95.52,98.7,21178,0
+AVNW.US,D,20070530,000000,97.68,101.94,96.96,101.94,21376,0
+AVNW.US,D,20070531,000000,101.88,107.64,98.4,102.6,147436,0
+AVNW.US,D,20070601,000000,102.78,103.2,99.3,100.44,34836,0
+AVNW.US,D,20070604,000000,99.72,101.94,97.38,100.2,22572,0
+AVNW.US,D,20070605,000000,99.18,99.9,96.18,99.24,35970,0
+AVNW.US,D,20070606,000000,98.4,98.4,97.62,98.04,10674,0
+AVNW.US,D,20070607,000000,97.8,97.92,96.54,96.9,36518,0
+AVNW.US,D,20070608,000000,96.6,98.52,96.6,98.34,11818,0
+AVNW.US,D,20070611,000000,97.98,98.34,96.06,98.04,22940,0
+AVNW.US,D,20070612,000000,97.2,99.18,95.28,98.88,16194,0
+AVNW.US,D,20070613,000000,98.88,102.66,98.52,102.42,32148,0
+AVNW.US,D,20070614,000000,102.18,107.4,102,106.14,40886,0
+AVNW.US,D,20070615,000000,107.88,108.06,106.14,107.4,47060,0
+AVNW.US,D,20070618,000000,107.4,107.7,105.96,107.4,14514,0
+AVNW.US,D,20070619,000000,106.86,107.76,102.54,106.8,30190,0
+AVNW.US,D,20070620,000000,107.28,107.28,104.82,105.66,20374,0
+AVNW.US,D,20070621,000000,105.36,107.76,105.36,106.74,22054,0
+AVNW.US,D,20070622,000000,106.2,107.16,103.14,105,40548,0
+AVNW.US,D,20070625,000000,104.7,109.56,103.2,106.14,19672,0
+AVNW.US,D,20070626,000000,106.14,109.32,105.66,106.14,13296,0
+AVNW.US,D,20070627,000000,105.06,108.9,104.58,108.9,13912,0
+AVNW.US,D,20070628,000000,108.72,110.04,107.58,109.08,9390,0
+AVNW.US,D,20070629,000000,109.32,110.34,106.8,107.88,14078,0
+AVNW.US,D,20070702,000000,108.18,109.14,102.3,106.08,21002,0
+AVNW.US,D,20070703,000000,106.08,110.28,105.78,110.04,8284,0
+AVNW.US,D,20070705,000000,108.54,110.34,106.02,107.28,14996,0
+AVNW.US,D,20070706,000000,106.98,106.98,103.98,104.4,15140,0
+AVNW.US,D,20070709,000000,104.34,106.86,104.22,106.26,10320,0
+AVNW.US,D,20070710,000000,105.54,105.54,102.6,103.68,9064,0
+AVNW.US,D,20070711,000000,103.32,105.84,102.78,104.16,11896,0
+AVNW.US,D,20070712,000000,104.16,107.46,104.1,107.28,12922,0
+AVNW.US,D,20070713,000000,106.8,108.6,106.14,108.6,12638,0
+AVNW.US,D,20070716,000000,108.18,108.36,107.52,108,7344,0
+AVNW.US,D,20070717,000000,108.3,108.3,106.5,106.92,5764,0
+AVNW.US,D,20070718,000000,106.32,106.32,103.26,105,21126,0
+AVNW.US,D,20070719,000000,106.38,108.6,105.54,105.84,11712,0
+AVNW.US,D,20070720,000000,105.6,105.72,98.1,99.78,24806,0
+AVNW.US,D,20070723,000000,99.9,102.6,98.82,100.56,12590,0
+AVNW.US,D,20070724,000000,100.5,102.36,97.38,99.3,40580,0
+AVNW.US,D,20070725,000000,99.96,103.56,97.62,100.8,29266,0
+AVNW.US,D,20070726,000000,99.78,100.32,95.88,97.92,24536,0
+AVNW.US,D,20070727,000000,97.44,101.1,96.12,99.12,42326,0
+AVNW.US,D,20070730,000000,98.82,100.2,96.3,99.48,26530,0
+AVNW.US,D,20070731,000000,100.2,103.32,99.6,102.12,25754,0
+AVNW.US,D,20070801,000000,101.76,106.44,100.56,105.24,20900,0
+AVNW.US,D,20070802,000000,105.12,108,105,107.94,21728,0
+AVNW.US,D,20070803,000000,107.7,108,104.1,104.64,29174,0
+AVNW.US,D,20070806,000000,104.7,106.2,102.18,103.02,60530,0
+AVNW.US,D,20070807,000000,102,104.94,99.48,104.1,46472,0
+AVNW.US,D,20070808,000000,113.4,125.4,112.56,122.04,152472,0
+AVNW.US,D,20070809,000000,119.7,123,117,122.94,49576,0
+AVNW.US,D,20070810,000000,120,121.32,112.8,114.36,47364,0
+AVNW.US,D,20070813,000000,115.38,118.62,112.92,114.96,34038,0
+AVNW.US,D,20070814,000000,114.96,119.16,114.96,119.1,30570,0
+AVNW.US,D,20070815,000000,119.16,119.46,115.02,115.56,45318,0
+AVNW.US,D,20070816,000000,115.44,119.22,108.6,117,59392,0
+AVNW.US,D,20070817,000000,120.54,120.84,115.74,117.54,73356,0
+AVNW.US,D,20070820,000000,117.84,119.1,115.68,118.14,12686,0
+AVNW.US,D,20070821,000000,117.06,118.56,113.16,113.88,14644,0
+AVNW.US,D,20070822,000000,114.06,117.54,114.06,115.02,11708,0
+AVNW.US,D,20070823,000000,115.02,115.02,109.68,110.4,21616,0
+AVNW.US,D,20070824,000000,110.22,112.92,109.26,111.78,11676,0
+AVNW.US,D,20070827,000000,111.18,114.84,108.9,109.14,16956,0
+AVNW.US,D,20070828,000000,108.66,109.02,104.4,105.3,41844,0
+AVNW.US,D,20070829,000000,105.9,107.16,99.78,102.54,41646,0
+AVNW.US,D,20070830,000000,101.64,102.96,99.66,101.64,15948,0
+AVNW.US,D,20070831,000000,103.56,106.92,101.82,102.66,72306,0
+AVNW.US,D,20070904,000000,103.2,106.2,100.44,100.62,36266,0
+AVNW.US,D,20070905,000000,100.14,101.52,97.38,97.86,24720,0
+AVNW.US,D,20070906,000000,99.18,102.96,99.18,100.86,34546,0
+AVNW.US,D,20070907,000000,99.66,101.82,97.74,100.08,21874,0
+AVNW.US,D,20070910,000000,100.5,101.16,96.12,96.42,13282,0
+AVNW.US,D,20070911,000000,97.02,98.7,95.64,97.14,16606,0
+AVNW.US,D,20070912,000000,97.2,101.28,97.2,97.32,11606,0
+AVNW.US,D,20070913,000000,97.62,97.8,95.46,97.2,12494,0
+AVNW.US,D,20070914,000000,96.54,99.48,95.4,99.42,11828,0
+AVNW.US,D,20070917,000000,98.94,99.54,97.32,98.7,13572,0
+AVNW.US,D,20070918,000000,99.06,102.24,97.56,101.88,23490,0
+AVNW.US,D,20070919,000000,103.26,104.82,101.34,103.32,19980,0
+AVNW.US,D,20070920,000000,103.44,105.78,102.24,105.66,17770,0
+AVNW.US,D,20070921,000000,106.68,107.22,105.48,106.5,31176,0
+AVNW.US,D,20070924,000000,106.14,108.96,103.38,106.86,54154,0
+AVNW.US,D,20070925,000000,105.96,106.08,103.92,105.6,14810,0
+AVNW.US,D,20070926,000000,106.26,107.88,104.82,106.8,11056,0
+AVNW.US,D,20070927,000000,103.98,109.2,103.98,108.12,9524,0
+AVNW.US,D,20070928,000000,107.82,108.54,104.7,104.82,11752,0
+AVNW.US,D,20071001,000000,104.58,106.32,102.42,106.14,19038,0
+AVNW.US,D,20071002,000000,106.08,107.1,104.58,106.86,9248,0
+AVNW.US,D,20071003,000000,105.9,107.4,105.18,105.54,8700,0
+AVNW.US,D,20071004,000000,106.14,107.04,105.66,106.56,9404,0
+AVNW.US,D,20071005,000000,107.94,109.2,106.86,108.6,19352,0
+AVNW.US,D,20071008,000000,108.24,110.94,107.82,110.64,11994,0
+AVNW.US,D,20071009,000000,110.52,113.76,110.1,113.76,73342,0
+AVNW.US,D,20071010,000000,113.16,115.5,112.62,114.84,19060,0
+AVNW.US,D,20071011,000000,115.08,115.26,111.48,112.2,13552,0
+AVNW.US,D,20071012,000000,112.02,114.3,112.02,112.38,6150,0
+AVNW.US,D,20071015,000000,111.72,112.08,109.8,111.66,14242,0
+AVNW.US,D,20071016,000000,111.12,111.96,109.5,111.96,24582,0
+AVNW.US,D,20071017,000000,113.16,113.16,108,111.12,14102,0
+AVNW.US,D,20071018,000000,109.26,111.96,109.2,111.96,10846,0
+AVNW.US,D,20071019,000000,111.84,111.84,107.22,107.76,15584,0
+AVNW.US,D,20071022,000000,106.68,110.04,104.28,109.26,13854,0
+AVNW.US,D,20071023,000000,110.34,111.42,108.54,111.18,9538,0
+AVNW.US,D,20071024,000000,110.16,113.28,110.1,113.22,12592,0
+AVNW.US,D,20071025,000000,113.82,116.1,111.6,113.82,23880,0
+AVNW.US,D,20071026,000000,114.72,115.2,112.02,115.08,13908,0
+AVNW.US,D,20071029,000000,115.14,115.14,113.46,115.14,12752,0
+AVNW.US,D,20071030,000000,114.42,115.2,112.26,113.88,11150,0
+AVNW.US,D,20071031,000000,113.76,115.5,111.48,114.72,18546,0
+AVNW.US,D,20071101,000000,113.52,114.3,108.96,111.12,26640,0
+AVNW.US,D,20071102,000000,113.28,119.82,111,119.16,122554,0
+AVNW.US,D,20071105,000000,116.1,118.38,113.82,115.68,30056,0
+AVNW.US,D,20071106,000000,117.24,117.24,113.04,114.3,20536,0
+AVNW.US,D,20071107,000000,112.68,113.58,109.08,109.38,27566,0
+AVNW.US,D,20071108,000000,110.22,110.22,105.24,107.76,35036,0
+AVNW.US,D,20071109,000000,106.5,108.72,104.46,107.4,18238,0
+AVNW.US,D,20071112,000000,107.52,110.64,106.86,106.92,11512,0
+AVNW.US,D,20071113,000000,107.7,114.6,107.7,114.36,45320,0
+AVNW.US,D,20071114,000000,114.54,114.96,112.08,112.32,28382,0
+AVNW.US,D,20071115,000000,111.72,111.9,108,108.96,23602,0
+AVNW.US,D,20071116,000000,109.2,111.3,108.3,110.94,18452,0
+AVNW.US,D,20071119,000000,109.68,110.7,108,109.14,16022,0
+AVNW.US,D,20071120,000000,108.72,109.98,106.2,108,31966,0
+AVNW.US,D,20071121,000000,107.82,108.24,106.2,107.1,23410,0
+AVNW.US,D,20071123,000000,107.58,107.58,105.6,106.86,7266,0
+AVNW.US,D,20071126,000000,106.74,107.7,101.52,103.38,21444,0
+AVNW.US,D,20071127,000000,103.5,105.24,99.54,102.72,31466,0
+AVNW.US,D,20071128,000000,104.04,107.7,104.04,106.92,20690,0
+AVNW.US,D,20071129,000000,106.26,107.28,106.2,106.38,7464,0
+AVNW.US,D,20071130,000000,108.12,108.12,102.24,103.32,16496,0
+AVNW.US,D,20071203,000000,103.02,103.02,98.34,98.34,12186,0
+AVNW.US,D,20071204,000000,98.34,100.14,97.38,97.62,8460,0
+AVNW.US,D,20071205,000000,101.04,102.84,100.26,102.36,17618,0
+AVNW.US,D,20071206,000000,101.94,102.6,101.82,102.6,12436,0
+AVNW.US,D,20071207,000000,102.66,102.78,101.04,101.52,14944,0
+AVNW.US,D,20071210,000000,101.58,101.58,97.5,98.04,9342,0
+AVNW.US,D,20071211,000000,98.64,99.84,93.96,93.96,23886,0
+AVNW.US,D,20071212,000000,96.42,97.62,93,96.18,57894,0
+AVNW.US,D,20071213,000000,95.16,97.44,93.66,97.38,20336,0
+AVNW.US,D,20071214,000000,95.94,97.5,94.5,96.06,15634,0
+AVNW.US,D,20071217,000000,95.28,95.28,92.46,94.5,15894,0
+AVNW.US,D,20071218,000000,95.7,99.18,94.56,99,31192,0
+AVNW.US,D,20071219,000000,98.34,100.62,97.2,98.76,14770,0
+AVNW.US,D,20071220,000000,99.96,106.2,98.76,105.96,22598,0
+AVNW.US,D,20071221,000000,107.7,108.9,106.26,107.46,48550,0
+AVNW.US,D,20071224,000000,107.94,109.5,106.8,108,7910,0
+AVNW.US,D,20071226,000000,107.1,109.98,106.86,109.62,17050,0
+AVNW.US,D,20071227,000000,109.62,109.62,106.26,106.26,17944,0
+AVNW.US,D,20071228,000000,107.64,110.16,100.92,101.22,15094,0
+AVNW.US,D,20071231,000000,100.5,102.84,98.76,100.2,19606,0
+AVNW.US,D,20080102,000000,99.78,102.72,95.58,100.5,24160,0
+AVNW.US,D,20080103,000000,102.66,112.5,102.66,109.14,46978,0
+AVNW.US,D,20080104,000000,107.88,112.2,103.38,103.44,35812,0
+AVNW.US,D,20080107,000000,103.74,108,102.36,104.16,14080,0
+AVNW.US,D,20080108,000000,104.88,105.24,98.76,98.88,26058,0
+AVNW.US,D,20080109,000000,98.88,100.92,97.26,100.56,19464,0
+AVNW.US,D,20080110,000000,98.94,106.26,98.94,102.9,13784,0
+AVNW.US,D,20080111,000000,101.88,103.56,98.34,99.3,11978,0
+AVNW.US,D,20080114,000000,100.14,101.94,98.28,99.84,12858,0
+AVNW.US,D,20080115,000000,99.6,100.92,96.54,99.12,12194,0
+AVNW.US,D,20080116,000000,99,102.24,96.3,100.98,17662,0
+AVNW.US,D,20080117,000000,101.52,101.52,96.42,96.78,17460,0
+AVNW.US,D,20080118,000000,96.18,98.94,91.2,94.56,29518,0
+AVNW.US,D,20080122,000000,88.68,95.4,85.92,94.2,25368,0
+AVNW.US,D,20080123,000000,89.7,91.62,84.9,87,41758,0
+AVNW.US,D,20080124,000000,87.78,92.52,87.6,90.06,19528,0
+AVNW.US,D,20080125,000000,91.02,92.04,88.5,90.66,9968,0
+AVNW.US,D,20080128,000000,90.66,93.48,88.2,92.22,15868,0
+AVNW.US,D,20080129,000000,92.76,93.3,88.5,91.92,12390,0
+AVNW.US,D,20080130,000000,91.08,94.44,85.92,85.98,21258,0
+AVNW.US,D,20080131,000000,69.3,71.88,60.66,65.34,353500,0
+AVNW.US,D,20080201,000000,65.52,66.72,64.26,65.4,97584,0
+AVNW.US,D,20080204,000000,67.74,70.38,65.16,66.9,42972,0
+AVNW.US,D,20080205,000000,65.52,67.26,64.98,65.7,29438,0
+AVNW.US,D,20080206,000000,66.3,67.8,64.86,65.16,29602,0
+AVNW.US,D,20080207,000000,64.8,67.14,64.44,64.8,18502,0
+AVNW.US,D,20080208,000000,64.74,67.14,60.9,62.04,24008,0
+AVNW.US,D,20080211,000000,62.34,63.36,59.58,60.36,44752,0
+AVNW.US,D,20080212,000000,60.6,63.84,59.7,62.22,31954,0
+AVNW.US,D,20080213,000000,63.06,64.44,60.12,63.36,17500,0
+AVNW.US,D,20080214,000000,63.66,66.78,61.56,62.52,26328,0
+AVNW.US,D,20080215,000000,62.04,62.88,61.2,62.7,12942,0
+AVNW.US,D,20080219,000000,63.24,63.84,60.72,61.74,15788,0
+AVNW.US,D,20080220,000000,61.44,65.04,61.44,63.36,17102,0
+AVNW.US,D,20080221,000000,63.84,63.84,60.54,60.78,49104,0
+AVNW.US,D,20080222,000000,60.78,63,58.38,60.72,28612,0
+AVNW.US,D,20080225,000000,60.84,62.34,59.28,61.5,16716,0
+AVNW.US,D,20080226,000000,60.96,66.48,60.96,64.38,21844,0
+AVNW.US,D,20080227,000000,63.6,66.48,63.36,65.34,13566,0
+AVNW.US,D,20080228,000000,64.92,68.28,63.3,63.6,28016,0
+AVNW.US,D,20080229,000000,62.7,62.82,58.5,60.24,70416,0
+AVNW.US,D,20080303,000000,60.42,61.98,58.8,60.66,28544,0
+AVNW.US,D,20080304,000000,59.88,59.88,57.36,58.86,28230,0
+AVNW.US,D,20080305,000000,59.16,62.52,57.84,61.02,20036,0
+AVNW.US,D,20080306,000000,60.6,61.08,57.6,58.08,12962,0
+AVNW.US,D,20080307,000000,57.36,59.7,56.64,57.42,34128,0
+AVNW.US,D,20080310,000000,57.84,58.74,56.64,56.94,28320,0
+AVNW.US,D,20080311,000000,57.9,59.1,55.38,58.56,17624,0
+AVNW.US,D,20080312,000000,58.68,59.1,56.7,57.54,22294,0
+AVNW.US,D,20080313,000000,56.76,57.3,54.54,55.8,40424,0
+AVNW.US,D,20080314,000000,56.28,56.34,51.6,52.32,32046,0
+AVNW.US,D,20080317,000000,51.3,53.64,51.3,51.36,15730,0
+AVNW.US,D,20080318,000000,52.92,54.24,51.18,53.04,31500,0
+AVNW.US,D,20080319,000000,54.36,56.34,53.64,54.12,29876,0
+AVNW.US,D,20080320,000000,55.02,55.02,52.98,54.66,69252,0
+AVNW.US,D,20080324,000000,54.96,59.28,54.66,59.1,35952,0
+AVNW.US,D,20080325,000000,58.98,60.18,58.86,59.52,8680,0
+AVNW.US,D,20080326,000000,59.16,60.12,57.54,60.12,9108,0
+AVNW.US,D,20080327,000000,60.18,63.72,59.34,60.6,17866,0
+AVNW.US,D,20080328,000000,60.54,60.96,57.3,57.42,18396,0
+AVNW.US,D,20080331,000000,57.6,61.92,57.18,60.18,16628,0
+AVNW.US,D,20080401,000000,61.98,63.3,60.3,61.38,16132,0
+AVNW.US,D,20080402,000000,61.26,64.62,61.26,63,13062,0
+AVNW.US,D,20080403,000000,62.52,63.42,61.92,62.4,9128,0
+AVNW.US,D,20080404,000000,62.82,63.66,60.84,61.62,14294,0
+AVNW.US,D,20080407,000000,61.92,62.22,60.9,60.9,10488,0
+AVNW.US,D,20080408,000000,60.3,60.72,59.58,60.54,8392,0
+AVNW.US,D,20080409,000000,60.72,61.08,56.4,56.76,21346,0
+AVNW.US,D,20080410,000000,56.64,57.3,54.9,55.32,26196,0
+AVNW.US,D,20080411,000000,54.72,55.56,54.3,54.6,19266,0
+AVNW.US,D,20080414,000000,54.72,54.72,53.64,54.36,20004,0
+AVNW.US,D,20080415,000000,54.72,56.04,53.28,56.04,14386,0
+AVNW.US,D,20080416,000000,56.22,59.94,54.54,59.94,30178,0
+AVNW.US,D,20080417,000000,59.7,59.7,57.24,57.84,14834,0
+AVNW.US,D,20080418,000000,58.74,59.22,57.06,58.08,38736,0
+AVNW.US,D,20080421,000000,57.66,58.44,56.82,57.6,34914,0
+AVNW.US,D,20080422,000000,57.24,57.78,54,55.68,13516,0
+AVNW.US,D,20080423,000000,55.92,57.24,54.78,56.82,28588,0
+AVNW.US,D,20080424,000000,56.94,58.26,55.8,57.54,13004,0
+AVNW.US,D,20080425,000000,57.9,59.16,56.64,57.36,33596,0
+AVNW.US,D,20080428,000000,57.54,57.54,55.56,56.1,10432,0
+AVNW.US,D,20080429,000000,56.28,56.52,53.4,54.36,18442,0
+AVNW.US,D,20080430,000000,57.24,57.9,54.48,56.94,58482,0
+AVNW.US,D,20080501,000000,56.82,59.46,56.76,57.9,41372,0
+AVNW.US,D,20080502,000000,58.5,59.46,57.66,57.78,46276,0
+AVNW.US,D,20080505,000000,57.42,58.14,56.46,57.84,36530,0
+AVNW.US,D,20080506,000000,57.24,58.38,55.98,56.28,45554,0
+AVNW.US,D,20080507,000000,56.46,56.82,54.36,54.42,24938,0
+AVNW.US,D,20080508,000000,54.78,55.26,53.52,54.78,38656,0
+AVNW.US,D,20080509,000000,54.12,59.7,54.12,58.8,23402,0
+AVNW.US,D,20080512,000000,59.04,59.04,57.24,58.14,25828,0
+AVNW.US,D,20080513,000000,58.32,61.02,58.32,60.9,40272,0
+AVNW.US,D,20080514,000000,60.96,62.76,60.6,61.32,34376,0
+AVNW.US,D,20080515,000000,62.52,63.48,61.2,62.52,33288,0
+AVNW.US,D,20080516,000000,62.88,65.64,61.62,65.22,36332,0
+AVNW.US,D,20080519,000000,65.34,66,62.94,63.48,22750,0
+AVNW.US,D,20080520,000000,63.06,65.34,63.06,64.38,7812,0
+AVNW.US,D,20080521,000000,64.56,65.4,62.22,62.88,12244,0
+AVNW.US,D,20080522,000000,63.24,65.4,62.82,64.02,13902,0
+AVNW.US,D,20080523,000000,63.66,63.84,61.8,63,13958,0
+AVNW.US,D,20080527,000000,63.6,65.4,63.18,64.68,14020,0
+AVNW.US,D,20080528,000000,65.1,65.94,64.2,65.04,10624,0
+AVNW.US,D,20080529,000000,64.74,67.08,63.36,66.78,20398,0
+AVNW.US,D,20080530,000000,66.78,67.5,65.76,67.44,24528,0
+AVNW.US,D,20080602,000000,67.08,67.86,65.22,65.7,15872,0
+AVNW.US,D,20080603,000000,66.12,66.78,64.44,66.36,12278,0
+AVNW.US,D,20080604,000000,65.94,68.34,65.94,67.56,17804,0
+AVNW.US,D,20080605,000000,67.68,67.92,67.08,67.5,25776,0
+AVNW.US,D,20080606,000000,66.9,67.5,65.46,66.54,16274,0
+AVNW.US,D,20080609,000000,66.54,68.64,64.38,65.1,16652,0
+AVNW.US,D,20080610,000000,64.38,66,62.88,65.76,21196,0
+AVNW.US,D,20080611,000000,65.46,66,64.02,64.14,8378,0
+AVNW.US,D,20080612,000000,64.8,66.06,64.74,65.1,11062,0
+AVNW.US,D,20080613,000000,65.88,68.28,65.64,67.8,12136,0
+AVNW.US,D,20080616,000000,67.44,67.98,66.66,67.68,6840,0
+AVNW.US,D,20080617,000000,67.8,68.1,64.38,64.86,10734,0
+AVNW.US,D,20080618,000000,64.5,65.28,63.42,63.9,5516,0
+AVNW.US,D,20080619,000000,63.84,65.52,62.16,64.44,7350,0
+AVNW.US,D,20080620,000000,64.2,64.44,61.68,63,26956,0
+AVNW.US,D,20080623,000000,63.24,63.96,60,60.66,10610,0
+AVNW.US,D,20080624,000000,60,60.96,59.1,59.82,12948,0
+AVNW.US,D,20080625,000000,59.46,61.44,59.28,60.66,9624,0
+AVNW.US,D,20080626,000000,59.82,59.82,54.96,55.86,17712,0
+AVNW.US,D,20080627,000000,55.86,57.9,55.38,57.48,116528,0
+AVNW.US,D,20080630,000000,57.36,58.86,55.92,56.94,18414,0
+AVNW.US,D,20080701,000000,56.34,59.28,56.34,57.3,65808,0
+AVNW.US,D,20080702,000000,57.3,58.98,56.7,57.48,38876,0
+AVNW.US,D,20080703,000000,57.72,59.16,56.28,56.64,11736,0
+AVNW.US,D,20080707,000000,56.94,57.42,55.02,57,48754,0
+AVNW.US,D,20080708,000000,57.18,60.72,57.18,60,18418,0
+AVNW.US,D,20080709,000000,60.12,60.66,57.18,57.54,10374,0
+AVNW.US,D,20080710,000000,57.42,59.1,57.42,58.8,8114,0
+AVNW.US,D,20080711,000000,58.14,60.18,57.66,59.46,20024,0
+AVNW.US,D,20080714,000000,59.88,60,57.84,58.56,12874,0
+AVNW.US,D,20080715,000000,57.84,59.4,57.84,58.62,15088,0
+AVNW.US,D,20080716,000000,58.98,59.52,57.84,58.8,23006,0
+AVNW.US,D,20080717,000000,59.16,59.94,56.1,57.96,57540,0
+AVNW.US,D,20080718,000000,58.02,61.74,58.02,60.18,16044,0
+AVNW.US,D,20080721,000000,60.66,61.74,60,61.02,9446,0
+AVNW.US,D,20080722,000000,60.6,66.24,60.6,66.18,12456,0
+AVNW.US,D,20080723,000000,66.24,67.8,65.1,66.18,8250,0
+AVNW.US,D,20080724,000000,66.6,67.32,65.34,65.7,8054,0
+AVNW.US,D,20080725,000000,66.18,67.5,66.18,67.14,15646,0
+AVNW.US,D,20080728,000000,66.84,66.84,61.62,62.58,37772,0
+AVNW.US,D,20080729,000000,62.52,67.08,62.16,66.24,16410,0
+AVNW.US,D,20080730,000000,66.66,68.7,65.94,67.44,14514,0
+AVNW.US,D,20080731,000000,52.38,54.18,41.1,44.1,555212,0
+AVNW.US,D,20080801,000000,45.9,50.1,45.24,47.4,160014,0
+AVNW.US,D,20080804,000000,46.5,50.1,45,48.06,52864,0
+AVNW.US,D,20080805,000000,47.94,49.32,46.92,49.08,23934,0
+AVNW.US,D,20080806,000000,48.78,48.78,46.02,48.12,23948,0
+AVNW.US,D,20080807,000000,47.64,48.66,46.14,46.74,33978,0
+AVNW.US,D,20080808,000000,46.68,49.8,46.62,48.6,28028,0
+AVNW.US,D,20080811,000000,48.54,52.2,48.54,51.72,25472,0
+AVNW.US,D,20080812,000000,51.78,53.58,51.78,52.92,23144,0
+AVNW.US,D,20080813,000000,52.74,56.1,52.74,55.26,20876,0
+AVNW.US,D,20080814,000000,54.54,56.82,54.54,56.82,12900,0
+AVNW.US,D,20080815,000000,57.6,58.02,55.26,56.82,29898,0
+AVNW.US,D,20080818,000000,56.52,56.52,54.48,54.9,18756,0
+AVNW.US,D,20080819,000000,54.18,54.66,51.9,52.38,10058,0
+AVNW.US,D,20080820,000000,52.68,54.48,50.7,52.32,15752,0
+AVNW.US,D,20080821,000000,51.36,54.96,51,52.74,21728,0
+AVNW.US,D,20080822,000000,52.8,55.5,52.8,54.6,8954,0
+AVNW.US,D,20080825,000000,54.48,55.2,53.58,54.6,16864,0
+AVNW.US,D,20080826,000000,54.48,56.88,54.48,55.74,31446,0
+AVNW.US,D,20080827,000000,55.56,57.3,54.36,56.7,16094,0
+AVNW.US,D,20080828,000000,56.7,57.54,55.68,57.12,23752,0
+AVNW.US,D,20080829,000000,56.94,57.12,54.18,56.16,12058,0
+AVNW.US,D,20080902,000000,57.12,57.12,53.52,54.06,13700,0
+AVNW.US,D,20080903,000000,54,55.68,52.5,55.2,18028,0
+AVNW.US,D,20080904,000000,54.66,54.66,52.26,52.26,12980,0
+AVNW.US,D,20080905,000000,52.74,53.16,51.9,52.08,15218,0
+AVNW.US,D,20080908,000000,53.04,54.3,52.56,53.58,11582,0
+AVNW.US,D,20080909,000000,53.76,55.44,51.96,52.14,13336,0
+AVNW.US,D,20080910,000000,52.5,54,51.66,52.02,16036,0
+AVNW.US,D,20080911,000000,50.94,51.54,48.9,50.1,19280,0
+AVNW.US,D,20080912,000000,46.86,50.4,46.86,49.68,28346,0
+AVNW.US,D,20080915,000000,51.9,51.9,48.12,48.3,24454,0
+AVNW.US,D,20080916,000000,48.36,49.86,47.7,49.86,20866,0
+AVNW.US,D,20080917,000000,48.36,49.08,46.26,46.26,25332,0
+AVNW.US,D,20080918,000000,47.46,47.94,41.1,47.52,44706,0
+AVNW.US,D,20080919,000000,51.42,54.54,49.68,51,99580,0
+AVNW.US,D,20080922,000000,51.06,55.98,45.24,46.8,82208,0
+AVNW.US,D,20080923,000000,48.54,48.72,45.48,46.14,18356,0
+AVNW.US,D,20080924,000000,46.08,48.36,41.94,42.12,26886,0
+AVNW.US,D,20080925,000000,42.42,45.48,41.64,44.28,19862,0
+AVNW.US,D,20080926,000000,43.56,45.18,42.48,45.12,16432,0
+AVNW.US,D,20080929,000000,44.34,46.08,43.38,44.04,39474,0
+AVNW.US,D,20080930,000000,44.64,47.1,43.32,46.86,37594,0
+AVNW.US,D,20081001,000000,46.26,46.68,45.06,46.68,17548,0
+AVNW.US,D,20081002,000000,46.32,46.92,42.12,43.5,30890,0
+AVNW.US,D,20081003,000000,44.34,45.6,43.02,44.76,45648,0
+AVNW.US,D,20081006,000000,43.2,45.12,42.42,44.46,36738,0
+AVNW.US,D,20081007,000000,44.52,45.78,44.4,44.58,35206,0
+AVNW.US,D,20081008,000000,44.28,44.46,33.72,36.48,42690,0
+AVNW.US,D,20081009,000000,37.26,39,34.14,34.62,44042,0
+AVNW.US,D,20081010,000000,33.84,37.68,32.88,36.72,40440,0
+AVNW.US,D,20081013,000000,38.4,43.5,36.54,43.14,32660,0
+AVNW.US,D,20081014,000000,44.34,44.34,39.54,40.38,18362,0
+AVNW.US,D,20081015,000000,39.84,40.56,36.6,36.66,21222,0
+AVNW.US,D,20081016,000000,36.9,38.64,34.38,37.14,42336,0
+AVNW.US,D,20081017,000000,36.3,41.58,35.22,38.34,29878,0
+AVNW.US,D,20081020,000000,38.82,39.9,37.32,39.42,15932,0
+AVNW.US,D,20081021,000000,38.7,39.9,37.74,39.18,11562,0
+AVNW.US,D,20081022,000000,38.58,39.96,34.62,34.62,10024,0
+AVNW.US,D,20081023,000000,34.62,35.1,31.32,34.02,12316,0
+AVNW.US,D,20081024,000000,31.32,35.16,31.32,33.18,7292,0
+AVNW.US,D,20081027,000000,32.7,34.68,29.7,29.94,12616,0
+AVNW.US,D,20081028,000000,32.34,34.14,28.56,33.36,20312,0
+AVNW.US,D,20081029,000000,34.14,34.56,31.2,33,22714,0
+AVNW.US,D,20081030,000000,34.56,39.42,34.56,37.92,18850,0
+AVNW.US,D,20081031,000000,37.38,40.5,37.02,39.78,32912,0
+AVNW.US,D,20081103,000000,39.78,45,39.78,41.46,18750,0
+AVNW.US,D,20081104,000000,42.9,42.9,41.04,42,10648,0
+AVNW.US,D,20081105,000000,41.58,41.76,35.52,35.82,33188,0
+AVNW.US,D,20081106,000000,35.58,35.64,34.02,34.5,17078,0
+AVNW.US,D,20081107,000000,34.92,36.54,34.32,35.22,7630,0
+AVNW.US,D,20081110,000000,36.06,38.04,35.28,35.4,7372,0
+AVNW.US,D,20081111,000000,35.16,36.54,34.14,34.32,10720,0
+AVNW.US,D,20081112,000000,33.66,35.52,32.04,32.94,15140,0
+AVNW.US,D,20081113,000000,32.88,34.44,30.48,34.44,50664,0
+AVNW.US,D,20081114,000000,33.72,34.14,30.42,30.48,19930,0
+AVNW.US,D,20081117,000000,30.3,32.58,30.3,30.9,10910,0
+AVNW.US,D,20081118,000000,31.14,32.58,28.68,29.88,24000,0
+AVNW.US,D,20081119,000000,29.88,31.08,28.38,28.44,17824,0
+AVNW.US,D,20081120,000000,28.26,29.76,26.88,28.62,23418,0
+AVNW.US,D,20081121,000000,29.1,30.42,24.84,30.06,25588,0
+AVNW.US,D,20081124,000000,30.66,31.44,29.76,30.54,23892,0
+AVNW.US,D,20081125,000000,30.96,32.34,29.1,30.3,38234,0
+AVNW.US,D,20081126,000000,29.64,30.54,28.86,29.64,33420,0
+AVNW.US,D,20081128,000000,29.82,29.94,28.86,29.94,4486,0
+AVNW.US,D,20081201,000000,29.4,29.4,23.4,24.24,28672,0
+AVNW.US,D,20081202,000000,24.78,26.1,24.72,25.68,20836,0
+AVNW.US,D,20081203,000000,24.96,27.6,24.96,26.76,26578,0
+AVNW.US,D,20081204,000000,26.4,29.52,25.2,25.8,23000,0
+AVNW.US,D,20081205,000000,25.44,28.2,23.64,26.88,21258,0
+AVNW.US,D,20081208,000000,27.6,29.82,24.12,24.72,27772,0
+AVNW.US,D,20081209,000000,24.72,25.2,22.8,22.86,58274,0
+AVNW.US,D,20081210,000000,23.1,23.46,21.48,21.66,31132,0
+AVNW.US,D,20081211,000000,22.5,24.42,20.88,21.36,87136,0
+AVNW.US,D,20081212,000000,21.54,22.98,20.76,22.74,43342,0
+AVNW.US,D,20081215,000000,22.86,23.46,19.56,20.46,39708,0
+AVNW.US,D,20081216,000000,20.76,21.9,20.28,21.78,63490,0
+AVNW.US,D,20081217,000000,21.48,24.66,20.94,24,55086,0
+AVNW.US,D,20081218,000000,23.94,28.5,23.52,27.3,24064,0
+AVNW.US,D,20081219,000000,23.64,30.78,23.16,29.82,83844,0
+AVNW.US,D,20081222,000000,30.06,30.06,26.82,30,38102,0
+AVNW.US,D,20081223,000000,30.3,31.2,27.42,27.9,26120,0
+AVNW.US,D,20081224,000000,27.84,29.34,27.3,29.22,7918,0
+AVNW.US,D,20081226,000000,29.4,30.24,27.6,28.2,9894,0
+AVNW.US,D,20081229,000000,28.2,32.7,27.18,30.36,32528,0
+AVNW.US,D,20081230,000000,30.6,31.92,28.08,30.66,25794,0
+AVNW.US,D,20081231,000000,30.84,31.68,30.36,30.96,25592,0
+AVNW.US,D,20090102,000000,31.08,33.36,28.98,32.16,16440,0
+AVNW.US,D,20090105,000000,32.22,34.02,32.1,33.3,33404,0
+AVNW.US,D,20090106,000000,33.54,36.42,33.42,35.04,50748,0
+AVNW.US,D,20090107,000000,34.74,36.24,31.86,33.48,44976,0
+AVNW.US,D,20090108,000000,33.9,36.48,33,34.5,32488,0
+AVNW.US,D,20090109,000000,34.68,35.34,33.96,34.62,33102,0
+AVNW.US,D,20090112,000000,34.86,36.9,34.56,35.7,30474,0
+AVNW.US,D,20090113,000000,35.52,36,33.6,34.86,30078,0
+AVNW.US,D,20090114,000000,34.26,36.18,34.26,34.8,30956,0
+AVNW.US,D,20090115,000000,35.04,36.12,34.26,35.82,31736,0
+AVNW.US,D,20090116,000000,36.12,39.6,36.12,39.3,54382,0
+AVNW.US,D,20090120,000000,38.64,39.48,37.74,38.28,21440,0
+AVNW.US,D,20090121,000000,38.94,41.94,38.04,40.86,18512,0
+AVNW.US,D,20090122,000000,40.14,42,39.12,40.68,15230,0
+AVNW.US,D,20090123,000000,39.24,41.46,39.24,40.08,20206,0
+AVNW.US,D,20090126,000000,40.14,41.58,39.48,40.32,17178,0
+AVNW.US,D,20090127,000000,40.38,41.28,39.72,40.5,19728,0
+AVNW.US,D,20090128,000000,40.8,41.64,40.44,41.64,17606,0
+AVNW.US,D,20090129,000000,41.04,42.78,40.98,41.82,13074,0
+AVNW.US,D,20090130,000000,42.42,43.44,41.28,41.4,21594,0
+AVNW.US,D,20090202,000000,41.1,42,40.56,42,11774,0
+AVNW.US,D,20090203,000000,42.24,42.48,41.1,41.82,37170,0
+AVNW.US,D,20090204,000000,41.7,42.12,38.4,38.64,22074,0
+AVNW.US,D,20090205,000000,36.84,38.46,34.14,35.28,61314,0
+AVNW.US,D,20090206,000000,35.16,35.16,30.9,32.52,64470,0
+AVNW.US,D,20090209,000000,32.1,33.12,31.62,32.64,27758,0
+AVNW.US,D,20090210,000000,32.58,33.36,31.56,32.04,29140,0
+AVNW.US,D,20090211,000000,32.04,32.7,30.78,30.78,16700,0
+AVNW.US,D,20090212,000000,30.6,30.66,26.88,28.74,55178,0
+AVNW.US,D,20090213,000000,28.62,30,28.5,29.46,48106,0
+AVNW.US,D,20090217,000000,28.26,29.46,27.96,28.2,24982,0
+AVNW.US,D,20090218,000000,28.62,29.16,28.14,28.5,19976,0
+AVNW.US,D,20090219,000000,28.74,29.22,27.54,28.44,15872,0
+AVNW.US,D,20090220,000000,28.14,28.98,26.7,26.7,15748,0
+AVNW.US,D,20090223,000000,27,27.48,24.72,24.84,23458,0
+AVNW.US,D,20090224,000000,25.26,26.7,24.6,26.58,12996,0
+AVNW.US,D,20090225,000000,26.46,26.46,24.96,25.26,10164,0
+AVNW.US,D,20090226,000000,25.56,25.56,23.94,24.24,29908,0
+AVNW.US,D,20090227,000000,23.82,25.26,23.22,23.58,19792,0
+AVNW.US,D,20090302,000000,23.34,24.78,21.72,21.72,42736,0
+AVNW.US,D,20090303,000000,22.02,23.04,21.24,22.2,11452,0
+AVNW.US,D,20090304,000000,22.56,23.04,21,22.38,24718,0
+AVNW.US,D,20090305,000000,21.9,22.08,21.18,21.36,33196,0
+AVNW.US,D,20090306,000000,21.78,24.3,20.4,20.7,34984,0
+AVNW.US,D,20090309,000000,20.52,21.78,19.26,19.74,19138,0
+AVNW.US,D,20090310,000000,20.16,20.88,18,18.54,25922,0
+AVNW.US,D,20090311,000000,18.78,19.5,18.42,18.6,17308,0
+AVNW.US,D,20090312,000000,18.54,21.9,18.42,21.3,36260,0
+AVNW.US,D,20090313,000000,21.3,23.1,21.3,22.86,20568,0
+AVNW.US,D,20090316,000000,23.1,23.1,22.32,22.62,12022,0
+AVNW.US,D,20090317,000000,22.56,24,22.14,23.94,12032,0
+AVNW.US,D,20090318,000000,24.54,25.86,23.94,25.8,24692,0
+AVNW.US,D,20090319,000000,25.98,26.28,25.08,25.5,19226,0
+AVNW.US,D,20090320,000000,26.28,26.28,23.94,24.78,32380,0
+AVNW.US,D,20090323,000000,25.38,26.4,24.24,26.1,21342,0
+AVNW.US,D,20090324,000000,26.88,28.08,25.32,25.5,20234,0
+AVNW.US,D,20090325,000000,25.8,26.4,25.2,26.22,14556,0
+AVNW.US,D,20090326,000000,26.7,27.42,24.96,26.4,18382,0
+AVNW.US,D,20090327,000000,25.8,28.5,25.8,27.06,17278,0
+AVNW.US,D,20090330,000000,26.4,26.4,23.46,24.3,16270,0
+AVNW.US,D,20090331,000000,23.76,23.82,21.9,23.1,34926,0
+AVNW.US,D,20090401,000000,22.8,26.22,21.66,25.8,18342,0
+AVNW.US,D,20090402,000000,26.46,27.6,26.34,26.82,17396,0
+AVNW.US,D,20090403,000000,26.82,27.54,25.2,27.42,25772,0
+AVNW.US,D,20090406,000000,27.12,27.12,25.08,25.8,19418,0
+AVNW.US,D,20090407,000000,25.5,26.1,24.66,24.66,17236,0
+AVNW.US,D,20090408,000000,24.78,26.16,23.94,25.08,18844,0
+AVNW.US,D,20090409,000000,25.68,27.06,25.62,26.16,15806,0
+AVNW.US,D,20090413,000000,25.98,26.82,24.9,26.52,16950,0
+AVNW.US,D,20090414,000000,25.98,26.7,24.6,25.14,17422,0
+AVNW.US,D,20090415,000000,25.02,25.56,24.36,25.08,13178,0
+AVNW.US,D,20090416,000000,25.26,26.22,24.36,25.38,22150,0
+AVNW.US,D,20090417,000000,25.44,26.52,24.3,25.5,18370,0
+AVNW.US,D,20090420,000000,24.9,24.96,23.52,23.58,28340,0
+AVNW.US,D,20090421,000000,23.58,25.62,23.58,25.02,28726,0
+AVNW.US,D,20090422,000000,24.72,25.38,23.88,24.72,11804,0
+AVNW.US,D,20090423,000000,24.72,25.44,23.76,24.3,19330,0
+AVNW.US,D,20090424,000000,24.54,25.32,24.06,24.78,14260,0
+AVNW.US,D,20090427,000000,24.36,25.2,24.18,24.42,11896,0
+AVNW.US,D,20090428,000000,24.3,25.5,24.06,24.12,16656,0
+AVNW.US,D,20090429,000000,24.3,25.5,23.46,25.26,25666,0
+AVNW.US,D,20090430,000000,25.56,25.98,24,24.12,28324,0
+AVNW.US,D,20090501,000000,24,26.04,24,25.8,25284,0
+AVNW.US,D,20090504,000000,25.92,27.6,25.08,27.54,34654,0
+AVNW.US,D,20090505,000000,27,27.3,25.68,26.76,26688,0
+AVNW.US,D,20090506,000000,27,31.02,26.16,30.3,64904,0
+AVNW.US,D,20090507,000000,31.02,33.96,30.36,33.54,175832,0
+AVNW.US,D,20090508,000000,34.32,38.82,31.8,38.52,446536,0
+AVNW.US,D,20090511,000000,36,38.1,35.22,37.2,258990,0
+AVNW.US,D,20090512,000000,35.4,36.18,33.48,36,158088,0
+AVNW.US,D,20090513,000000,35.34,35.46,32.22,34.8,134920,0
+AVNW.US,D,20090514,000000,34.86,35.52,33.9,34.8,66868,0
+AVNW.US,D,20090515,000000,34.8,35.94,32.58,33.42,65428,0
+AVNW.US,D,20090518,000000,33.3,37.74,32.58,35.94,55832,0
+AVNW.US,D,20090519,000000,35.88,36.6,34.32,35.28,71654,0
+AVNW.US,D,20090520,000000,35.46,37.5,35.22,35.88,65898,0
+AVNW.US,D,20090521,000000,35.28,37.8,33.66,36.42,114384,0
+AVNW.US,D,20090522,000000,36.54,37.5,32.82,33,72152,0
+AVNW.US,D,20090526,000000,33.06,34.8,30.72,31.56,182814,0
+AVNW.US,D,20090527,000000,32.94,33.24,30.84,30.96,244724,0
+AVNW.US,D,20090528,000000,30.66,31.86,29.1,30.18,629772,0
+AVNW.US,D,20090529,000000,29.4,30.18,28.56,28.74,565398,0
+AVNW.US,D,20090601,000000,28.5,30.54,28.5,29.76,538324,0
+AVNW.US,D,20090602,000000,29.16,34.44,29.1,31.56,539798,0
+AVNW.US,D,20090603,000000,31.5,34.8,31.32,34.44,437888,0
+AVNW.US,D,20090604,000000,34.44,36,33.36,35.76,223862,0
+AVNW.US,D,20090605,000000,36,36.54,33.96,35.04,140850,0
+AVNW.US,D,20090608,000000,34.26,36.42,33.96,36.06,173300,0
+AVNW.US,D,20090609,000000,35.94,37.8,34.5,37.02,178064,0
+AVNW.US,D,20090610,000000,37.44,39.36,37.44,38.04,394882,0
+AVNW.US,D,20090611,000000,38.58,40.5,37.86,39.36,456506,0
+AVNW.US,D,20090612,000000,38.94,39.3,37.2,38.16,221560,0
+AVNW.US,D,20090615,000000,37.14,38.28,34.92,37.98,215536,0
+AVNW.US,D,20090616,000000,37.92,37.98,35.76,36.18,177848,0
+AVNW.US,D,20090617,000000,35.94,38.52,35.4,38.22,138362,0
+AVNW.US,D,20090618,000000,37.92,38.34,36.72,37.44,72120,0
+AVNW.US,D,20090619,000000,38.1,38.1,36.36,37.2,190596,0
+AVNW.US,D,20090622,000000,36.84,37.44,34.74,34.8,139408,0
+AVNW.US,D,20090623,000000,34.8,36.3,33.96,35.4,165638,0
+AVNW.US,D,20090624,000000,35.58,36.18,34.38,35.16,151530,0
+AVNW.US,D,20090625,000000,34.98,36.3,34.44,36.18,148058,0
+AVNW.US,D,20090626,000000,36,39.78,36,39.66,374370,0
+AVNW.US,D,20090629,000000,38.52,39.36,37.08,38.1,104344,0
+AVNW.US,D,20090630,000000,38.04,39.36,37.8,38.88,159072,0
+AVNW.US,D,20090701,000000,37.62,39.96,37.62,39.6,126388,0
+AVNW.US,D,20090702,000000,38.88,40.32,36,36.9,122852,0
+AVNW.US,D,20090706,000000,36.3,38.22,35.7,36.36,100636,0
+AVNW.US,D,20090707,000000,36.42,37.38,34.8,35.82,94882,0
+AVNW.US,D,20090708,000000,35.76,36.78,34.8,36.42,209498,0
+AVNW.US,D,20090709,000000,36.9,36.9,34.98,35.58,84232,0
+AVNW.US,D,20090710,000000,35.28,35.46,34.62,35.46,47726,0
+AVNW.US,D,20090713,000000,34.98,37.26,33.9,36.66,76916,0
+AVNW.US,D,20090714,000000,36.54,37.2,35.82,37.02,72532,0
+AVNW.US,D,20090715,000000,37.44,39.3,36.96,38.94,112240,0
+AVNW.US,D,20090716,000000,38.64,39.84,37.38,39.66,95650,0
+AVNW.US,D,20090717,000000,39.96,40.5,37.5,38.16,222848,0
+AVNW.US,D,20090720,000000,38.46,41.1,38.34,39.18,252396,0
+AVNW.US,D,20090721,000000,39.18,40.86,37.5,39.48,190970,0
+AVNW.US,D,20090722,000000,39.42,41.16,38.76,40.74,55686,0
+AVNW.US,D,20090723,000000,40.56,42.06,39.6,41.82,110052,0
+AVNW.US,D,20090724,000000,41.4,42.54,40.74,42.54,97738,0
+AVNW.US,D,20090727,000000,42.6,42.72,40.98,42.24,72504,0
+AVNW.US,D,20090728,000000,42.12,42.42,40.68,42.3,84844,0
+AVNW.US,D,20090729,000000,41.82,42,39.54,41.82,75328,0
+AVNW.US,D,20090730,000000,42.12,43.5,41.4,42.84,85558,0
+AVNW.US,D,20090731,000000,42.48,43.26,41.4,41.64,88078,0
+AVNW.US,D,20090803,000000,41.88,43.14,41.34,42.18,74318,0
+AVNW.US,D,20090804,000000,41.52,42.72,40.68,41.16,87944,0
+AVNW.US,D,20090805,000000,41.28,41.58,39.36,40.56,52770,0
+AVNW.US,D,20090806,000000,40.56,40.56,39,39.24,68260,0
+AVNW.US,D,20090807,000000,38.82,41.34,36.84,40.86,85714,0
+AVNW.US,D,20090810,000000,40.8,41.46,38.64,38.76,111332,0
+AVNW.US,D,20090811,000000,38.4,40.08,37.98,38.64,121286,0
+AVNW.US,D,20090812,000000,38.58,39.78,37.8,38.52,91602,0
+AVNW.US,D,20090813,000000,38.58,41.22,38.58,40.98,78880,0
+AVNW.US,D,20090814,000000,40.86,41.28,37.8,40.98,45824,0
+AVNW.US,D,20090817,000000,40.68,40.68,39,39.84,52812,0
+AVNW.US,D,20090818,000000,39.9,40.14,37.68,38.1,108884,0
+AVNW.US,D,20090819,000000,37.92,39.3,37.2,37.5,67360,0
+AVNW.US,D,20090820,000000,37.5,39.06,37.5,38.34,115174,0
+AVNW.US,D,20090821,000000,36.42,36.78,34.8,35.46,461248,0
+AVNW.US,D,20090824,000000,35.46,36.42,35.4,35.94,159036,0
+AVNW.US,D,20090825,000000,36.06,36.9,34.56,34.62,124984,0
+AVNW.US,D,20090826,000000,34.8,36.78,34.5,36.42,138018,0
+AVNW.US,D,20090827,000000,34.8,37.74,34.74,36.6,126052,0
+AVNW.US,D,20090828,000000,36.9,37.2,35.7,36.54,80578,0
+AVNW.US,D,20090831,000000,36.36,36.84,35.4,36.36,143980,0
+AVNW.US,D,20090901,000000,36.24,37.56,35.16,35.4,171798,0
+AVNW.US,D,20090902,000000,35.4,36.36,35.1,35.94,60176,0
+AVNW.US,D,20090903,000000,36,36.78,35.4,36.72,56298,0
+AVNW.US,D,20090904,000000,36.78,37.92,35.76,37.92,78206,0
+AVNW.US,D,20090908,000000,38.22,38.64,37.2,37.56,75410,0
+AVNW.US,D,20090909,000000,37.44,40.56,37.44,40.32,169876,0
+AVNW.US,D,20090910,000000,40.14,41.16,39.48,40.74,130996,0
+AVNW.US,D,20090911,000000,40.62,40.86,38.58,40.08,186206,0
+AVNW.US,D,20090914,000000,43.5,45.54,42.66,45.18,434308,0
+AVNW.US,D,20090915,000000,45.72,46.74,45,45.72,202408,0
+AVNW.US,D,20090916,000000,46.44,46.74,44.4,44.76,200868,0
+AVNW.US,D,20090917,000000,45.06,46.44,44.82,45.48,125116,0
+AVNW.US,D,20090918,000000,45.78,46.38,44.28,44.58,146114,0
+AVNW.US,D,20090921,000000,44.4,44.76,42.9,44.4,174572,0
+AVNW.US,D,20090922,000000,44.82,45.78,43.5,43.74,140714,0
+AVNW.US,D,20090923,000000,43.92,44.46,42.96,43.2,94932,0
+AVNW.US,D,20090924,000000,43.26,44.34,42.78,42.96,76578,0
+AVNW.US,D,20090925,000000,43.08,44.1,42.24,42.9,101576,0
+AVNW.US,D,20090928,000000,42.9,42.96,42,42.42,154314,0
+AVNW.US,D,20090929,000000,42.66,43.5,41.88,42,137614,0
+AVNW.US,D,20090930,000000,41.88,42.96,41.7,42,123358,0
+AVNW.US,D,20091001,000000,42,42.84,41.1,41.16,93052,0
+AVNW.US,D,20091002,000000,41.04,41.94,40.74,40.86,113934,0
+AVNW.US,D,20091005,000000,40.98,41.94,40.8,41.58,89630,0
+AVNW.US,D,20091006,000000,41.7,42.84,41.46,42.54,65802,0
+AVNW.US,D,20091007,000000,42.24,42.84,41.46,41.82,52662,0
+AVNW.US,D,20091008,000000,41.94,43.08,41.4,41.4,116944,0
+AVNW.US,D,20091009,000000,41.52,42.78,41.46,42.72,79250,0
+AVNW.US,D,20091012,000000,42.6,44.4,41.82,41.94,55690,0
+AVNW.US,D,20091013,000000,41.76,42.72,41.64,42.36,43416,0
+AVNW.US,D,20091014,000000,42.72,44.64,42.6,44.46,92120,0
+AVNW.US,D,20091015,000000,44.1,44.58,42.96,44.4,63334,0
+AVNW.US,D,20091016,000000,43.98,44.28,42.6,42.66,103418,0
+AVNW.US,D,20091019,000000,42.9,44.94,42.9,44.76,70286,0
+AVNW.US,D,20091020,000000,44.7,44.7,42.24,42.72,79062,0
+AVNW.US,D,20091021,000000,42.3,43.8,42,42.12,84596,0
+AVNW.US,D,20091022,000000,41.88,42.6,41.7,41.88,75436,0
+AVNW.US,D,20091023,000000,42.18,43.02,39.96,40.14,121154,0
+AVNW.US,D,20091026,000000,40.2,42.6,40.2,41.28,126460,0
+AVNW.US,D,20091027,000000,41.28,41.7,40.68,40.8,78950,0
+AVNW.US,D,20091028,000000,40.86,42.24,39.96,40.14,96870,0
+AVNW.US,D,20091029,000000,40.56,40.74,38.7,39.42,85788,0
+AVNW.US,D,20091030,000000,39.3,39.48,37.68,37.8,92196,0
+AVNW.US,D,20091102,000000,37.98,39.24,36.9,39,99124,0
+AVNW.US,D,20091103,000000,38.88,40.26,37.98,39.84,101796,0
+AVNW.US,D,20091104,000000,39.66,39.96,38.28,38.34,54480,0
+AVNW.US,D,20091105,000000,38.82,39.96,37.56,39.6,68448,0
+AVNW.US,D,20091106,000000,36.66,40.44,35.16,35.94,370346,0
+AVNW.US,D,20091109,000000,35.94,36.24,34.86,35.52,110650,0
+AVNW.US,D,20091110,000000,35.22,37.2,35.16,36.54,82982,0
+AVNW.US,D,20091111,000000,36.72,37.5,36.48,36.9,69700,0
+AVNW.US,D,20091112,000000,36.9,37.02,35.82,36,76444,0
+AVNW.US,D,20091113,000000,36,37.32,35.58,36.9,71252,0
+AVNW.US,D,20091116,000000,37.08,38.4,37.08,38.1,63750,0
+AVNW.US,D,20091117,000000,37.86,40.14,37.2,39.66,90746,0
+AVNW.US,D,20091118,000000,39.54,40.02,38.76,39.78,95848,0
+AVNW.US,D,20091119,000000,39.42,39.42,37.74,38.22,56566,0
+AVNW.US,D,20091120,000000,38.1,38.76,37.5,38.28,57910,0
+AVNW.US,D,20091123,000000,38.82,39.72,38.04,39.12,34792,0
+AVNW.US,D,20091124,000000,39.12,39.54,37.92,38.64,36034,0
+AVNW.US,D,20091125,000000,38.82,39.36,38.22,39.06,31470,0
+AVNW.US,D,20091127,000000,37.92,38.7,37.2,37.2,24768,0
+AVNW.US,D,20091130,000000,37.08,37.68,36.06,37.68,77904,0
+AVNW.US,D,20091201,000000,38.04,39.66,37.5,39.66,73120,0
+AVNW.US,D,20091202,000000,39.54,40.44,39.06,39.36,34116,0
+AVNW.US,D,20091203,000000,39.3,39.78,38.58,39.66,78464,0
+AVNW.US,D,20091204,000000,40.38,41.04,39.66,40.68,75156,0
+AVNW.US,D,20091207,000000,40.68,41.1,39.84,40.74,36832,0
+AVNW.US,D,20091208,000000,40.74,41.28,39.48,40.8,57610,0
+AVNW.US,D,20091209,000000,40.92,40.98,39.78,40.5,56500,0
+AVNW.US,D,20091210,000000,40.5,41.4,39.66,40.14,59304,0
+AVNW.US,D,20091211,000000,40.2,41.88,40.02,41.52,56636,0
+AVNW.US,D,20091214,000000,41.64,42.42,40.56,42.36,70384,0
+AVNW.US,D,20091215,000000,42.24,42.24,41.4,41.7,65250,0
+AVNW.US,D,20091216,000000,41.82,42.42,41.52,41.76,59758,0
+AVNW.US,D,20091217,000000,41.4,41.82,40.74,41.64,45396,0
+AVNW.US,D,20091218,000000,42,42.54,40.26,40.5,92558,0
+AVNW.US,D,20091221,000000,40.68,41.52,40.68,40.98,48920,0
+AVNW.US,D,20091222,000000,40.98,41.94,40.56,41.94,36248,0
+AVNW.US,D,20091223,000000,41.94,42.42,40.98,41.46,59618,0
+AVNW.US,D,20091224,000000,41.7,42,41.16,41.16,17210,0
+AVNW.US,D,20091228,000000,41.16,41.82,40.2,40.74,43862,0
+AVNW.US,D,20091229,000000,40.8,41.28,40.5,41.22,43618,0
+AVNW.US,D,20091230,000000,41.22,41.64,40.86,41.64,44170,0
+AVNW.US,D,20091231,000000,41.52,41.82,40.92,41.46,40834,0
+AVNW.US,D,20100104,000000,41.7,43.68,41.52,42.84,92040,0
+AVNW.US,D,20100105,000000,42.9,43.5,42.48,42.72,65338,0
+AVNW.US,D,20100106,000000,42.54,43.98,42.36,43.56,69466,0
+AVNW.US,D,20100107,000000,43.74,44.88,43.02,44.7,92774,0
+AVNW.US,D,20100108,000000,44.52,46.5,43.56,44.82,76068,0
+AVNW.US,D,20100111,000000,44.94,47.28,43.98,47.22,113096,0
+AVNW.US,D,20100112,000000,48.84,49.5,44.94,46.8,183262,0
+AVNW.US,D,20100113,000000,46.62,46.68,44.52,45.24,127420,0
+AVNW.US,D,20100114,000000,45,45.54,44.7,44.76,60298,0
+AVNW.US,D,20100115,000000,45.06,45.42,43.5,45.12,65886,0
+AVNW.US,D,20100119,000000,45.06,46.02,43.68,46.02,80422,0
+AVNW.US,D,20100120,000000,45.48,46.38,44.4,44.94,102164,0
+AVNW.US,D,20100121,000000,45.12,45.54,43.68,44.46,86518,0
+AVNW.US,D,20100122,000000,44.34,45,42.54,43.38,84464,0
+AVNW.US,D,20100125,000000,43.5,44.94,43.08,44.34,49066,0
+AVNW.US,D,20100126,000000,44.1,44.16,43.32,43.56,52098,0
+AVNW.US,D,20100127,000000,43.26,45.18,43.2,45.12,76302,0
+AVNW.US,D,20100128,000000,45.42,45.66,43.14,44.04,60676,0
+AVNW.US,D,20100129,000000,43.98,45.84,42.78,43.14,44356,0
+AVNW.US,D,20100201,000000,43.5,44.7,42.12,43.32,54488,0
+AVNW.US,D,20100202,000000,43.2,44.04,42.66,43.26,55402,0
+AVNW.US,D,20100203,000000,43.26,43.98,42.72,43.62,74810,0
+AVNW.US,D,20100204,000000,39.9,40.5,35.88,37.44,237118,0
+AVNW.US,D,20100205,000000,37.32,38.16,36.06,38.16,122146,0
+AVNW.US,D,20100208,000000,38.4,39,35.7,35.76,114756,0
+AVNW.US,D,20100209,000000,36.18,36.6,35.1,35.52,71216,0
+AVNW.US,D,20100210,000000,35.4,36.42,35.16,36.42,50394,0
+AVNW.US,D,20100211,000000,36.42,37.14,35.58,36.42,38632,0
+AVNW.US,D,20100212,000000,36,37.44,36,37.38,45682,0
+AVNW.US,D,20100216,000000,37.5,37.5,36.12,37.08,41394,0
+AVNW.US,D,20100217,000000,37.14,37.74,36.12,36.84,22860,0
+AVNW.US,D,20100218,000000,36.78,38.1,36.66,37.86,40008,0
+AVNW.US,D,20100219,000000,37.68,38.4,37.2,38.28,131958,0
+AVNW.US,D,20100222,000000,38.4,38.88,37.8,38.64,62112,0
+AVNW.US,D,20100223,000000,38.7,38.94,37.26,37.68,55704,0
+AVNW.US,D,20100224,000000,37.86,38.7,37.56,38.4,84410,0
+AVNW.US,D,20100225,000000,37.92,37.92,36.78,36.9,66734,0
+AVNW.US,D,20100226,000000,37.02,37.5,36.24,36.9,56622,0
+AVNW.US,D,20100301,000000,37.44,38.1,36.6,38.1,45656,0
+AVNW.US,D,20100302,000000,38.04,39.36,37.38,39.24,51410,0
+AVNW.US,D,20100303,000000,39.12,39.24,38.28,39.18,75756,0
+AVNW.US,D,20100304,000000,39.36,39.36,38.4,39,20986,0
+AVNW.US,D,20100305,000000,39,39,38.1,38.76,27086,0
+AVNW.US,D,20100308,000000,38.82,39.06,38.58,39,22674,0
+AVNW.US,D,20100309,000000,39,39.6,38.7,39,95362,0
+AVNW.US,D,20100310,000000,38.94,39.48,38.52,38.52,49648,0
+AVNW.US,D,20100311,000000,38.28,38.94,37.56,37.86,31910,0
+AVNW.US,D,20100312,000000,37.86,38.58,36.72,37.02,47654,0
+AVNW.US,D,20100315,000000,36.36,36.96,35.1,36.84,40926,0
+AVNW.US,D,20100316,000000,36.84,37.8,36.3,37.8,41600,0
+AVNW.US,D,20100317,000000,37.98,39.36,37.32,39.3,137998,0
+AVNW.US,D,20100318,000000,38.94,38.94,36.6,38.1,85752,0
+AVNW.US,D,20100319,000000,38.28,38.28,36.72,37.32,109440,0
+AVNW.US,D,20100322,000000,36.9,39.9,36.9,39.6,79556,0
+AVNW.US,D,20100323,000000,39.72,40.32,38.82,40.2,48318,0
+AVNW.US,D,20100324,000000,40.14,40.56,38.94,39.3,44278,0
+AVNW.US,D,20100325,000000,39.6,42.3,38.76,41.34,116044,0
+AVNW.US,D,20100326,000000,41.34,42,40.5,40.74,75844,0
+AVNW.US,D,20100329,000000,40.92,41.58,40.56,41.4,54460,0
+AVNW.US,D,20100330,000000,41.52,41.82,40.5,41.28,49944,0
+AVNW.US,D,20100331,000000,40.98,41.4,39.78,39.78,39446,0
+AVNW.US,D,20100401,000000,39.96,41.1,39.3,39.42,27848,0
+AVNW.US,D,20100405,000000,39.48,41.64,39.48,41.64,34518,0
+AVNW.US,D,20100406,000000,41.52,42.06,41.16,42.06,30616,0
+AVNW.US,D,20100407,000000,41.76,42,41.28,41.88,44852,0
+AVNW.US,D,20100408,000000,41.52,41.52,40.26,40.44,28872,0
+AVNW.US,D,20100409,000000,40.44,40.86,39.84,39.96,17340,0
+AVNW.US,D,20100412,000000,39.84,40.56,39.48,39.72,35544,0
+AVNW.US,D,20100413,000000,39.72,40.08,38.94,39.48,32702,0
+AVNW.US,D,20100414,000000,39.78,43.08,39.78,43.02,67484,0
+AVNW.US,D,20100415,000000,43.02,43.68,42.12,42.48,69876,0
+AVNW.US,D,20100416,000000,42.24,42.42,41.4,41.76,34846,0
+AVNW.US,D,20100419,000000,41.46,41.64,40.08,40.38,26476,0
+AVNW.US,D,20100420,000000,40.5,41.58,40.5,41.46,28464,0
+AVNW.US,D,20100421,000000,41.46,42.18,41.22,42,58816,0
+AVNW.US,D,20100422,000000,41.46,42.48,41.22,42.3,19694,0
+AVNW.US,D,20100423,000000,42.48,43.8,42.48,43.62,43524,0
+AVNW.US,D,20100426,000000,43.44,44.52,43.26,44.1,54146,0
+AVNW.US,D,20100427,000000,43.74,44.52,41.4,41.46,94766,0
+AVNW.US,D,20100428,000000,41.64,42,40.74,41.7,16732,0
+AVNW.US,D,20100429,000000,42.12,42.6,41.52,42.48,26938,0
+AVNW.US,D,20100430,000000,42.36,42.6,38.82,38.88,50414,0
+AVNW.US,D,20100503,000000,39.06,41.1,38.46,39.6,45518,0
+AVNW.US,D,20100504,000000,38.7,39.24,36.24,37.86,59448,0
+AVNW.US,D,20100505,000000,37.38,37.38,36.18,36.3,53836,0
+AVNW.US,D,20100506,000000,31.5,31.5,28.32,28.5,464036,0
+AVNW.US,D,20100507,000000,28.74,28.74,26.1,27.72,225820,0
+AVNW.US,D,20100510,000000,29.22,30.12,27,27.42,235872,0
+AVNW.US,D,20100511,000000,27.06,27.66,26.82,27.12,135310,0
+AVNW.US,D,20100512,000000,27.12,28.02,26.76,27.9,239714,0
+AVNW.US,D,20100513,000000,27.9,28.44,27.42,27.78,38010,0
+AVNW.US,D,20100514,000000,27.42,27.54,26.76,27.24,149822,0
+AVNW.US,D,20100517,000000,27.54,27.72,26.7,26.88,57432,0
+AVNW.US,D,20100518,000000,27.18,27.3,26.34,26.52,79312,0
+AVNW.US,D,20100519,000000,26.52,26.52,25.14,25.8,63732,0
+AVNW.US,D,20100520,000000,25.02,26.28,24.72,25.5,114932,0
+AVNW.US,D,20100521,000000,24.96,27.48,24.96,26.34,90798,0
+AVNW.US,D,20100524,000000,26.4,26.52,25.32,25.68,45714,0
+AVNW.US,D,20100525,000000,24.9,26.1,24.3,25.92,88102,0
+AVNW.US,D,20100526,000000,26.04,26.88,25.5,25.86,66734,0
+AVNW.US,D,20100527,000000,26.04,27.36,25.92,27.36,62366,0
+AVNW.US,D,20100528,000000,27.18,27.48,26.34,26.46,27044,0
+AVNW.US,D,20100601,000000,26.1,26.46,25.32,25.32,81910,0
+AVNW.US,D,20100602,000000,25.5,26.94,25.5,26.94,44118,0
+AVNW.US,D,20100603,000000,26.76,27,25.74,26.4,48724,0
+AVNW.US,D,20100604,000000,25.5,26.04,24.54,24.54,77046,0
+AVNW.US,D,20100607,000000,24.6,24.84,23.64,23.88,86668,0
+AVNW.US,D,20100608,000000,23.88,24.3,23.1,23.16,80728,0
+AVNW.US,D,20100609,000000,23.46,23.46,21.6,21.9,154430,0
+AVNW.US,D,20100610,000000,22.38,23.88,21.96,22.98,149758,0
+AVNW.US,D,20100611,000000,22.74,24,22.74,23.46,78044,0
+AVNW.US,D,20100614,000000,23.82,24.42,22.68,22.8,108570,0
+AVNW.US,D,20100615,000000,22.98,23.46,22.26,23.22,85626,0
+AVNW.US,D,20100616,000000,23.1,23.82,22.74,23.4,37816,0
+AVNW.US,D,20100617,000000,23.64,23.64,22.68,22.74,36968,0
+AVNW.US,D,20100618,000000,22.8,22.98,22.5,22.8,274818,0
+AVNW.US,D,20100621,000000,23.28,23.52,22.5,22.74,62968,0
+AVNW.US,D,20100622,000000,22.68,22.86,22.38,22.38,45516,0
+AVNW.US,D,20100623,000000,22.44,22.92,22.2,22.8,162518,0
+AVNW.US,D,20100624,000000,22.44,23.22,22.26,22.5,61738,0
+AVNW.US,D,20100625,000000,22.38,23.16,22.32,22.92,174194,0
+AVNW.US,D,20100628,000000,22.8,22.98,22.08,22.14,135772,0
+AVNW.US,D,20100629,000000,21.6,21.96,21.3,21.48,63426,0
+AVNW.US,D,20100630,000000,21.54,22.38,21.48,21.78,61252,0
+AVNW.US,D,20100701,000000,21.78,21.9,20.94,21,82236,0
+AVNW.US,D,20100702,000000,21.24,21.66,20.76,21,54172,0
+AVNW.US,D,20100706,000000,21.36,21.54,20.16,20.76,110964,0
+AVNW.US,D,20100707,000000,20.76,22.2,20.64,22.14,217800,0
+AVNW.US,D,20100708,000000,22.2,22.86,22.02,22.68,124628,0
+AVNW.US,D,20100709,000000,22.02,25.02,22.02,24.24,156086,0
+AVNW.US,D,20100712,000000,24.24,24.84,23.94,24.3,45182,0
+AVNW.US,D,20100713,000000,24.66,24.66,23.94,24.24,68180,0
+AVNW.US,D,20100714,000000,24.54,24.54,23.28,23.58,57246,0
+AVNW.US,D,20100715,000000,23.58,23.58,23.16,23.52,37592,0
+AVNW.US,D,20100716,000000,23.22,23.22,22.5,22.56,94912,0
+AVNW.US,D,20100719,000000,23.1,23.22,22.62,23.04,97566,0
+AVNW.US,D,20100720,000000,22.86,23.7,22.74,23.64,73728,0
+AVNW.US,D,20100721,000000,23.58,24,23.34,23.4,57738,0
+AVNW.US,D,20100722,000000,23.7,24.72,23.64,24.6,44404,0
+AVNW.US,D,20100723,000000,24.42,25.62,24.3,25.44,45164,0
+AVNW.US,D,20100726,000000,25.62,26.4,25.2,25.68,63746,0
+AVNW.US,D,20100727,000000,25.98,25.98,24.66,24.96,28424,0
+AVNW.US,D,20100728,000000,24.78,25.5,24.18,24.3,37506,0
+AVNW.US,D,20100729,000000,24.6,24.66,23.76,24.3,18906,0
+AVNW.US,D,20100730,000000,23.82,24.6,23.76,24.24,58890,0
+AVNW.US,D,20100802,000000,24.36,24.9,24.24,24.24,22954,0
+AVNW.US,D,20100803,000000,24.24,24.72,23.94,24,37120,0
+AVNW.US,D,20100804,000000,24.18,24.66,23.88,24.6,21440,0
+AVNW.US,D,20100805,000000,24.42,24.9,24.3,24.3,27224,0
+AVNW.US,D,20100806,000000,24,24.3,23.46,24,37376,0
+AVNW.US,D,20100809,000000,24.24,24.9,23.7,24.84,18270,0
+AVNW.US,D,20100810,000000,24.66,24.72,23.94,24,30898,0
+AVNW.US,D,20100811,000000,23.46,24.12,22.5,22.8,101694,0
+AVNW.US,D,20100812,000000,22.5,23.82,22.5,23.76,39550,0
+AVNW.US,D,20100813,000000,23.58,24,23.58,23.7,28218,0
+AVNW.US,D,20100816,000000,23.46,24.42,23.46,24.24,18918,0
+AVNW.US,D,20100817,000000,24.6,24.72,24.24,24.66,22664,0
+AVNW.US,D,20100818,000000,24.54,24.6,24,24.06,30206,0
+AVNW.US,D,20100819,000000,23.88,25.98,23.88,24.9,84492,0
+AVNW.US,D,20100820,000000,24.84,25.08,24.12,24.3,34942,0
+AVNW.US,D,20100823,000000,24.42,24.66,23.46,23.46,43044,0
+AVNW.US,D,20100824,000000,23.4,24.06,23.16,23.22,45870,0
+AVNW.US,D,20100825,000000,23.1,23.76,22.62,23.04,98934,0
+AVNW.US,D,20100826,000000,22.62,24.6,22.2,24,122166,0
+AVNW.US,D,20100827,000000,24.42,25.44,23.64,25.26,91076,0
+AVNW.US,D,20100830,000000,25.08,25.2,23.88,23.88,66718,0
+AVNW.US,D,20100831,000000,23.94,24.36,23.46,23.7,58352,0
+AVNW.US,D,20100901,000000,24.12,24.42,23.58,24,69740,0
+AVNW.US,D,20100902,000000,24.06,24.72,23.64,24.72,29020,0
+AVNW.US,D,20100903,000000,24.96,24.96,24.36,24.42,65958,0
+AVNW.US,D,20100907,000000,24.24,24.24,23.52,23.64,29454,0
+AVNW.US,D,20100908,000000,23.76,23.82,23.34,23.4,47402,0
+AVNW.US,D,20100909,000000,23.76,24.18,22.8,23.04,57068,0
+AVNW.US,D,20100910,000000,23.28,23.4,22.8,23.34,48006,0
+AVNW.US,D,20100913,000000,23.52,24.48,23.46,24.3,41774,0
+AVNW.US,D,20100914,000000,24.3,24.54,23.82,24.54,29754,0
+AVNW.US,D,20100915,000000,24.48,25.56,24.24,25.44,47506,0
+AVNW.US,D,20100916,000000,25.26,25.26,24.12,24.24,45032,0
+AVNW.US,D,20100917,000000,24.6,24.72,23.22,23.58,53464,0
+AVNW.US,D,20100920,000000,23.58,24.3,23.52,24.3,101072,0
+AVNW.US,D,20100921,000000,24.36,24.66,24,24.48,40362,0
+AVNW.US,D,20100922,000000,24.3,24.66,24.06,24.24,33808,0
+AVNW.US,D,20100923,000000,24.06,24.48,24.06,24.06,44530,0
+AVNW.US,D,20100924,000000,24.48,24.6,24.06,24.18,68786,0
+AVNW.US,D,20100927,000000,24.3,24.66,24.3,24.42,63552,0
+AVNW.US,D,20100928,000000,24.36,24.6,23.64,24.06,35784,0
+AVNW.US,D,20100929,000000,24,24.54,24,24.48,30538,0
+AVNW.US,D,20100930,000000,24.72,24.72,24.24,24.54,33986,0
+AVNW.US,D,20101001,000000,24.72,24.78,23.94,24.54,23718,0
+AVNW.US,D,20101004,000000,24.36,24.6,24,24,32640,0
+AVNW.US,D,20101005,000000,24.3,25.32,24.06,25.32,42810,0
+AVNW.US,D,20101006,000000,25.2,25.32,24.54,24.72,46508,0
+AVNW.US,D,20101007,000000,25.02,25.08,24.6,24.72,23102,0
+AVNW.US,D,20101008,000000,24.72,25.14,24.3,25.08,29140,0
+AVNW.US,D,20101011,000000,25.14,25.14,24.42,24.48,18868,0
+AVNW.US,D,20101012,000000,24.36,24.96,24.36,24.6,32882,0
+AVNW.US,D,20101013,000000,24.72,27.36,24.48,25.98,148356,0
+AVNW.US,D,20101014,000000,26.22,28.02,25.8,27.66,145666,0
+AVNW.US,D,20101015,000000,28.08,28.2,26.46,26.64,111306,0
+AVNW.US,D,20101018,000000,26.7,26.88,26.1,26.88,35272,0
+AVNW.US,D,20101019,000000,26.34,26.82,25.32,25.74,45180,0
+AVNW.US,D,20101020,000000,25.98,27.18,25.56,27.18,40326,0
+AVNW.US,D,20101021,000000,27.3,27.6,25.98,26.28,47470,0
+AVNW.US,D,20101022,000000,26.34,27,26.34,26.7,27660,0
+AVNW.US,D,20101025,000000,26.88,27.3,26.34,26.46,55906,0
+AVNW.US,D,20101026,000000,26.16,27.12,25.98,26.88,37158,0
+AVNW.US,D,20101027,000000,26.7,27.12,26.28,26.94,24406,0
+AVNW.US,D,20101028,000000,27.3,27.6,26.22,26.22,18602,0
+AVNW.US,D,20101029,000000,26.16,27.42,25.98,27.3,52742,0
+AVNW.US,D,20101101,000000,27.48,27.84,26.46,26.76,24536,0
+AVNW.US,D,20101102,000000,27.18,27.78,26.94,27.42,45176,0
+AVNW.US,D,20101103,000000,27.36,28.38,27.36,28.32,44274,0
+AVNW.US,D,20101104,000000,28.98,29.52,26.76,28.32,119954,0
+AVNW.US,D,20101105,000000,28.2,28.2,26.22,26.28,190062,0
+AVNW.US,D,20101108,000000,26.04,26.52,25.08,25.68,67026,0
+AVNW.US,D,20101109,000000,25.8,26.16,24.9,25.26,59342,0
+AVNW.US,D,20101110,000000,25.38,26.4,25.38,26.34,70154,0
+AVNW.US,D,20101111,000000,25.92,26.4,25.56,26.16,35466,0
+AVNW.US,D,20101112,000000,25.8,26.46,25.68,26.28,63340,0
+AVNW.US,D,20101115,000000,25.44,26.28,25.32,25.68,52482,0
+AVNW.US,D,20101116,000000,25.38,25.56,24.12,24.6,133494,0
+AVNW.US,D,20101117,000000,24.6,24.9,24.24,24.72,45548,0
+AVNW.US,D,20101118,000000,24.96,25.68,24.9,25.56,44100,0
+AVNW.US,D,20101119,000000,25.68,25.8,24.96,25.62,60490,0
+AVNW.US,D,20101122,000000,25.44,25.44,24.48,24.84,35366,0
+AVNW.US,D,20101123,000000,24.6,24.78,24.06,24.48,40128,0
+AVNW.US,D,20101124,000000,24.66,25.38,24.36,25.38,55234,0
+AVNW.US,D,20101126,000000,25.2,25.56,24.78,25.32,10658,0
+AVNW.US,D,20101129,000000,25.08,26.1,24.6,25.86,68190,0
+AVNW.US,D,20101130,000000,25.62,25.62,24.42,24.84,64028,0
+AVNW.US,D,20101201,000000,25.32,25.86,24.84,25.56,54746,0
+AVNW.US,D,20101202,000000,25.56,26.34,25.26,26.1,67956,0
+AVNW.US,D,20101203,000000,25.86,27.18,25.68,26.88,48952,0
+AVNW.US,D,20101206,000000,26.94,28.02,26.58,28.02,60194,0
+AVNW.US,D,20101207,000000,28.2,29.16,28.2,28.56,108416,0
+AVNW.US,D,20101208,000000,28.5,29.04,27.3,28.56,218326,0
+AVNW.US,D,20101209,000000,28.8,30.18,28.5,30.18,110110,0
+AVNW.US,D,20101210,000000,30.18,32.22,29.64,31.5,106188,0
+AVNW.US,D,20101213,000000,31.56,31.74,30,30,56534,0
+AVNW.US,D,20101214,000000,30.18,30.3,29.88,30.06,41360,0
+AVNW.US,D,20101215,000000,30.6,30.9,27.72,30.3,69668,0
+AVNW.US,D,20101216,000000,30.3,31.14,30.06,31.02,21688,0
+AVNW.US,D,20101217,000000,30.9,31.32,30.66,30.9,22066,0
+AVNW.US,D,20101220,000000,30.9,31.62,30.66,30.66,48464,0
+AVNW.US,D,20101221,000000,30.84,31.08,30.6,30.96,30824,0
+AVNW.US,D,20101222,000000,30.96,31.92,30.42,31.44,55408,0
+AVNW.US,D,20101223,000000,31.32,31.62,30.36,30.42,26228,0
+AVNW.US,D,20101227,000000,30.24,30.48,30,30.3,25170,0
+AVNW.US,D,20101228,000000,30.42,30.54,29.7,29.82,35110,0
+AVNW.US,D,20101229,000000,29.76,30.66,29.76,30.36,30600,0
+AVNW.US,D,20101230,000000,30.24,30.54,29.76,30,28242,0
+AVNW.US,D,20101231,000000,29.94,30.66,29.76,30.42,54600,0
+AVNW.US,D,20110103,000000,30.9,30.9,30.18,30.78,64800,0
+AVNW.US,D,20110104,000000,30.96,31.02,30.36,30.78,52346,0
+AVNW.US,D,20110105,000000,30.72,31.5,30.48,31.5,71212,0
+AVNW.US,D,20110106,000000,31.5,31.68,31.08,31.38,57828,0
+AVNW.US,D,20110107,000000,31.44,32.16,30.9,32.16,51994,0
+AVNW.US,D,20110110,000000,32.04,32.1,31.02,31.8,65686,0
+AVNW.US,D,20110111,000000,32.16,33.18,30.9,32.76,63404,0
+AVNW.US,D,20110112,000000,33.06,33.54,32.64,33,40310,0
+AVNW.US,D,20110113,000000,33.3,33.3,32.28,32.58,52394,0
+AVNW.US,D,20110114,000000,32.64,32.94,32.28,32.58,37982,0
+AVNW.US,D,20110118,000000,32.46,32.52,31.92,32.22,43862,0
+AVNW.US,D,20110119,000000,32.22,32.7,31.02,31.08,57666,0
+AVNW.US,D,20110120,000000,30.9,31.44,30.66,30.66,41830,0
+AVNW.US,D,20110121,000000,31.02,31.38,30.06,30.12,73588,0
+AVNW.US,D,20110124,000000,30.6,30.84,30.06,30.78,24882,0
+AVNW.US,D,20110125,000000,30.72,30.96,30.18,30.48,20436,0
+AVNW.US,D,20110126,000000,30.66,31.32,29.94,31.08,30946,0
+AVNW.US,D,20110127,000000,30.96,31.62,30.54,31.5,25626,0
+AVNW.US,D,20110128,000000,31.56,31.56,30.24,30.42,36036,0
+AVNW.US,D,20110131,000000,30.54,31.86,30.36,31.14,49456,0
+AVNW.US,D,20110201,000000,31.44,33.3,31.26,32.88,108154,0
+AVNW.US,D,20110202,000000,32.76,33.3,32.1,32.16,31452,0
+AVNW.US,D,20110203,000000,32.04,32.1,31.32,31.32,49282,0
+AVNW.US,D,20110204,000000,36.36,39,36.18,37.38,507914,0
+AVNW.US,D,20110207,000000,37.56,38.16,36.3,37.26,134968,0
+AVNW.US,D,20110208,000000,37.2,37.8,36.66,36.84,71528,0
+AVNW.US,D,20110209,000000,36.66,36.84,35.76,36.06,113700,0
+AVNW.US,D,20110210,000000,35.7,36.84,34.92,36.66,66184,0
+AVNW.US,D,20110211,000000,36.36,38.34,36.06,38.22,178942,0
+AVNW.US,D,20110214,000000,38.28,38.76,37.68,37.98,54576,0
+AVNW.US,D,20110215,000000,37.98,37.98,36.9,37.5,66766,0
+AVNW.US,D,20110216,000000,37.32,38.16,37.26,37.8,57802,0
+AVNW.US,D,20110218,000000,38.28,38.28,37.44,37.56,44958,0
+AVNW.US,D,20110222,000000,36.96,37.02,36.24,36.54,89094,0
+AVNW.US,D,20110223,000000,36.78,36.84,35.1,35.1,80740,0
+AVNW.US,D,20110224,000000,35.1,36.18,35.1,36.06,46192,0
+AVNW.US,D,20110225,000000,35.88,38.28,35.7,38.04,128798,0
+AVNW.US,D,20110228,000000,37.86,38.7,36,36.66,40324,0
+AVNW.US,D,20110301,000000,37.44,37.62,34.98,35.16,46404,0
+AVNW.US,D,20110302,000000,35.7,36.96,35.1,36.78,93822,0
+AVNW.US,D,20110303,000000,36.84,37.62,36.72,36.9,60532,0
+AVNW.US,D,20110304,000000,37.02,37.26,35.22,36.18,79862,0
+AVNW.US,D,20110307,000000,36.12,36.3,34.44,35.7,86702,0
+AVNW.US,D,20110308,000000,35.64,36,34.98,35.88,71520,0
+AVNW.US,D,20110309,000000,35.4,36.18,34.92,35.52,33086,0
+AVNW.US,D,20110310,000000,34.92,34.92,33.84,34.02,86890,0
+AVNW.US,D,20110311,000000,33.66,34.86,33.6,34.86,38066,0
+AVNW.US,D,20110314,000000,34.26,34.56,33.66,33.72,21710,0
+AVNW.US,D,20110315,000000,32.76,32.76,30.6,32.46,77276,0
+AVNW.US,D,20110316,000000,32.28,32.4,30.9,32.1,48434,0
+AVNW.US,D,20110317,000000,32.76,32.76,30.78,31.08,60730,0
+AVNW.US,D,20110318,000000,31.5,32.34,30.9,31.98,58114,0
+AVNW.US,D,20110321,000000,32.64,32.76,31.8,32.76,50214,0
+AVNW.US,D,20110322,000000,32.46,32.88,31.44,31.5,98376,0
+AVNW.US,D,20110323,000000,31.38,31.92,30.84,31.44,55432,0
+AVNW.US,D,20110324,000000,31.62,31.92,31.56,31.74,60154,0
+AVNW.US,D,20110325,000000,31.92,32.16,31.14,31.14,66052,0
+AVNW.US,D,20110328,000000,31.2,31.74,30.96,30.96,23392,0
+AVNW.US,D,20110329,000000,31.08,31.2,30.72,31.08,46972,0
+AVNW.US,D,20110330,000000,31.08,31.2,30.78,31.2,62738,0
+AVNW.US,D,20110331,000000,31.26,31.26,30.84,31.02,42730,0
+AVNW.US,D,20110401,000000,30.96,31.2,30.42,30.66,68542,0
+AVNW.US,D,20110404,000000,30.78,30.96,30.3,30.54,46446,0
+AVNW.US,D,20110405,000000,30.42,30.72,29.82,29.94,464416,0
+AVNW.US,D,20110406,000000,30,31.56,29.94,30.66,149424,0
+AVNW.US,D,20110407,000000,30.72,30.9,30.6,30.78,32666,0
+AVNW.US,D,20110408,000000,31.02,31.2,30.48,30.9,63936,0
+AVNW.US,D,20110411,000000,30.78,31.5,30.78,31.02,37012,0
+AVNW.US,D,20110412,000000,30.36,30.96,30.36,30.78,39950,0
+AVNW.US,D,20110413,000000,31.08,31.08,30.24,30.78,32240,0
+AVNW.US,D,20110414,000000,30.72,30.96,30.3,30.42,29632,0
+AVNW.US,D,20110415,000000,30.54,30.96,30.18,30.9,31466,0
+AVNW.US,D,20110418,000000,30.36,30.36,29.7,30.06,63204,0
+AVNW.US,D,20110419,000000,29.34,30.3,29.34,29.76,34602,0
+AVNW.US,D,20110420,000000,30.24,30.6,30.24,30.36,38542,0
+AVNW.US,D,20110421,000000,30.66,30.66,30.06,30.18,21996,0
+AVNW.US,D,20110425,000000,30,30.42,29.64,30.12,25272,0
+AVNW.US,D,20110426,000000,30.18,30.96,30.06,30.66,31390,0
+AVNW.US,D,20110427,000000,30.78,31.26,30.48,31.26,27338,0
+AVNW.US,D,20110428,000000,31.32,31.74,30.54,30.72,58394,0
+AVNW.US,D,20110429,000000,30.72,31.2,30.6,30.72,27886,0
+AVNW.US,D,20110502,000000,30.84,30.84,29.46,29.94,40230,0
+AVNW.US,D,20110503,000000,29.88,30.24,29.52,29.7,69918,0
+AVNW.US,D,20110504,000000,29.7,29.7,29.04,29.1,34842,0
+AVNW.US,D,20110505,000000,28.92,29.16,28.38,28.44,51804,0
+AVNW.US,D,20110506,000000,27.9,28.32,26.4,27.78,200516,0
+AVNW.US,D,20110509,000000,27.78,28.14,27.36,27.84,44386,0
+AVNW.US,D,20110510,000000,28.08,29.58,27.96,29.58,80144,0
+AVNW.US,D,20110511,000000,29.46,29.46,27.9,27.96,51976,0
+AVNW.US,D,20110512,000000,27.96,28.8,27.6,28.32,30838,0
+AVNW.US,D,20110513,000000,28.32,29.04,27.72,27.84,41432,0
+AVNW.US,D,20110516,000000,27.54,28.02,27.3,27.3,46840,0
+AVNW.US,D,20110517,000000,27.06,28.08,26.64,27,48408,0
+AVNW.US,D,20110518,000000,27.12,28.08,27.12,27.84,29904,0
+AVNW.US,D,20110519,000000,27.9,28.2,27.42,27.84,43284,0
+AVNW.US,D,20110520,000000,27.72,27.96,27.42,27.48,32280,0
+AVNW.US,D,20110523,000000,26.94,27.66,26.76,27.18,60720,0
+AVNW.US,D,20110524,000000,27.18,27.96,27.06,27.6,126612,0
+AVNW.US,D,20110525,000000,27.84,28.14,27.42,27.72,30776,0
+AVNW.US,D,20110526,000000,27.66,28.14,27.3,27.96,28540,0
+AVNW.US,D,20110527,000000,28.02,28.08,27.48,27.6,17310,0
+AVNW.US,D,20110531,000000,27.96,28.08,27.48,28.02,55962,0
+AVNW.US,D,20110601,000000,27.9,27.9,26.4,26.52,34906,0
+AVNW.US,D,20110602,000000,26.52,28.2,26.1,28.02,297868,0
+AVNW.US,D,20110603,000000,27.54,28.08,27,27.54,143966,0
+AVNW.US,D,20110606,000000,27.48,27.96,27.24,27.24,82072,0
+AVNW.US,D,20110607,000000,27.54,27.54,26.58,26.58,58908,0
+AVNW.US,D,20110608,000000,26.4,26.52,24.42,24.48,90188,0
+AVNW.US,D,20110609,000000,24.18,24.54,23.76,23.82,69222,0
+AVNW.US,D,20110610,000000,23.64,24.24,22.8,22.98,64118,0
+AVNW.US,D,20110613,000000,22.8,22.98,21.9,22.8,147774,0
+AVNW.US,D,20110614,000000,23.1,23.7,22.98,23.58,107766,0
+AVNW.US,D,20110615,000000,23.16,23.46,22.08,22.68,128262,0
+AVNW.US,D,20110616,000000,22.56,23.34,22.56,22.86,38120,0
+AVNW.US,D,20110617,000000,23.1,23.1,22.14,22.8,95492,0
+AVNW.US,D,20110620,000000,22.62,22.8,22.32,22.74,25308,0
+AVNW.US,D,20110621,000000,22.92,23.64,22.56,23.64,40806,0
+AVNW.US,D,20110622,000000,23.4,23.4,23.1,23.1,20596,0
+AVNW.US,D,20110623,000000,22.68,23.34,22.44,23.22,32698,0
+AVNW.US,D,20110624,000000,23.22,23.28,22.08,22.2,63014,0
+AVNW.US,D,20110627,000000,22.26,22.86,21.9,22.86,31406,0
+AVNW.US,D,20110628,000000,22.86,23.16,22.68,23.1,20870,0
+AVNW.US,D,20110629,000000,23.1,23.16,22.68,22.98,14326,0
+AVNW.US,D,20110630,000000,23.16,23.7,22.98,23.64,27778,0
+AVNW.US,D,20110701,000000,23.28,23.88,22.8,23.76,23738,0
+AVNW.US,D,20110705,000000,23.52,24.12,23.34,23.88,63268,0
+AVNW.US,D,20110706,000000,23.76,24.06,23.52,23.94,23514,0
+AVNW.US,D,20110707,000000,24.18,24.42,23.52,24.24,35146,0
+AVNW.US,D,20110708,000000,23.7,23.88,23.52,23.52,26978,0
+AVNW.US,D,20110711,000000,23.1,23.58,22.62,22.74,31848,0
+AVNW.US,D,20110712,000000,22.56,23.1,22.56,22.68,20556,0
+AVNW.US,D,20110713,000000,22.92,23.1,22.56,22.8,32206,0
+AVNW.US,D,20110714,000000,22.8,23.46,21.66,22.38,63064,0
+AVNW.US,D,20110715,000000,22.44,23.52,22.32,22.98,58208,0
+AVNW.US,D,20110718,000000,23.22,25.08,22.98,24.42,184802,0
+AVNW.US,D,20110719,000000,24.6,25.14,24.42,24.9,92174,0
+AVNW.US,D,20110720,000000,24.78,24.9,24.48,24.78,129200,0
+AVNW.US,D,20110721,000000,24.9,26.4,24.84,25.26,105558,0
+AVNW.US,D,20110722,000000,25.32,25.38,25.02,25.26,39824,0
+AVNW.US,D,20110725,000000,25.02,25.26,24.72,24.96,106108,0
+AVNW.US,D,20110726,000000,24.96,25.26,24.9,25.08,64002,0
+AVNW.US,D,20110727,000000,24.84,25.08,23.88,24.36,89460,0
+AVNW.US,D,20110728,000000,24.48,24.48,23.7,24.18,37108,0
+AVNW.US,D,20110729,000000,23.76,23.88,23.16,23.22,72286,0
+AVNW.US,D,20110801,000000,23.52,23.58,22.8,23.1,43838,0
+AVNW.US,D,20110802,000000,22.86,23.22,22.2,22.2,87636,0
+AVNW.US,D,20110803,000000,22.26,22.32,21.3,22.08,44942,0
+AVNW.US,D,20110804,000000,21.66,21.96,20.04,20.04,80628,0
+AVNW.US,D,20110805,000000,20.76,20.76,19.2,19.68,44332,0
+AVNW.US,D,20110808,000000,18.9,19.5,17.64,17.7,65222,0
+AVNW.US,D,20110809,000000,18.3,18.66,17.16,18.54,134396,0
+AVNW.US,D,20110810,000000,18,18.6,17.28,17.64,264368,0
+AVNW.US,D,20110811,000000,17.7,18.54,17.58,17.94,108152,0
+AVNW.US,D,20110812,000000,18.78,19.14,17.7,18.12,22664,0
+AVNW.US,D,20110815,000000,18.36,18.9,18,18.24,25346,0
+AVNW.US,D,20110816,000000,18.06,18.24,17.52,17.88,33248,0
+AVNW.US,D,20110817,000000,17.94,18.54,17.4,18,34996,0
+AVNW.US,D,20110818,000000,17.4,17.52,16.08,16.56,63448,0
+AVNW.US,D,20110819,000000,16.26,17.34,16.26,16.74,28910,0
+AVNW.US,D,20110822,000000,17.34,17.4,16.32,16.44,31040,0
+AVNW.US,D,20110823,000000,16.98,17.58,16.08,17.58,52584,0
+AVNW.US,D,20110824,000000,17.58,18,17.04,17.82,34068,0
+AVNW.US,D,20110825,000000,16.32,16.74,14.4,14.82,125948,0
+AVNW.US,D,20110826,000000,14.34,15.84,14.28,15.12,62756,0
+AVNW.US,D,20110829,000000,15.36,15.42,14.88,15.12,109806,0
+AVNW.US,D,20110830,000000,14.94,15.18,14.64,15.06,112878,0
+AVNW.US,D,20110831,000000,15.06,16.14,15.06,15.6,61562,0
+AVNW.US,D,20110901,000000,15.72,16.08,14.88,15,29990,0
+AVNW.US,D,20110902,000000,14.58,14.94,14.16,14.28,63038,0
+AVNW.US,D,20110906,000000,14.1,15.24,13.56,13.74,103416,0
+AVNW.US,D,20110907,000000,14.04,15.24,13.98,15.12,166904,0
+AVNW.US,D,20110908,000000,15,15.54,14.22,14.22,52834,0
+AVNW.US,D,20110909,000000,14.04,15.66,13.98,14.94,95146,0
+AVNW.US,D,20110912,000000,14.58,15.42,13.98,14.94,50052,0
+AVNW.US,D,20110913,000000,15.18,16.08,14.94,15.9,47748,0
+AVNW.US,D,20110914,000000,16.14,16.68,15.66,16.5,48336,0
+AVNW.US,D,20110915,000000,16.68,17.1,16.08,16.5,40286,0
+AVNW.US,D,20110916,000000,16.92,17.16,16.5,16.56,67960,0
+AVNW.US,D,20110919,000000,16.2,17.04,15.72,16.08,41242,0
+AVNW.US,D,20110920,000000,16.2,16.8,15.42,15.6,56700,0
+AVNW.US,D,20110921,000000,16.08,16.38,15.48,15.9,44968,0
+AVNW.US,D,20110922,000000,15.84,16.08,15,15.3,71508,0
+AVNW.US,D,20110923,000000,15.36,16.14,15.06,16.08,47364,0
+AVNW.US,D,20110926,000000,16.2,16.2,14.88,15.6,21592,0
+AVNW.US,D,20110927,000000,16.2,16.74,15.36,16.26,35850,0
+AVNW.US,D,20110928,000000,16.14,16.44,14.88,14.88,25816,0
+AVNW.US,D,20110929,000000,15.36,15.54,14.4,14.94,50886,0
+AVNW.US,D,20110930,000000,14.64,15.36,13.98,14.1,49106,0
+AVNW.US,D,20111003,000000,13.92,14.88,13.68,13.68,41054,0
+AVNW.US,D,20111004,000000,13.62,15.42,13.44,15.3,70236,0
+AVNW.US,D,20111005,000000,15.36,16.02,15,15.48,40950,0
+AVNW.US,D,20111006,000000,15.66,16.02,15.36,15.96,38794,0
+AVNW.US,D,20111007,000000,15.54,16.02,14.64,14.82,30588,0
+AVNW.US,D,20111010,000000,14.82,16.02,14.16,14.82,73054,0
+AVNW.US,D,20111011,000000,14.7,14.94,14.4,14.76,35932,0
+AVNW.US,D,20111012,000000,14.94,15.9,14.7,15.78,70142,0
+AVNW.US,D,20111013,000000,15.6,15.72,15.12,15.48,77960,0
+AVNW.US,D,20111014,000000,16.14,16.14,15.18,15.66,49628,0
+AVNW.US,D,20111017,000000,14.82,15.36,14.64,14.76,47586,0
+AVNW.US,D,20111018,000000,14.94,15.42,14.82,15.24,66384,0
+AVNW.US,D,20111019,000000,15.06,15.24,14.04,14.04,63826,0
+AVNW.US,D,20111020,000000,13.98,14.1,12.66,13.26,49674,0
+AVNW.US,D,20111021,000000,13.62,13.74,13.26,13.38,40448,0
+AVNW.US,D,20111024,000000,13.44,13.44,12.12,12.36,87512,0
+AVNW.US,D,20111025,000000,12.24,12.42,11.4,11.58,311858,0
+AVNW.US,D,20111026,000000,11.76,12.72,11.52,12.6,337230,0
+AVNW.US,D,20111027,000000,12.66,13.2,12.3,12.9,124426,0
+AVNW.US,D,20111028,000000,12.78,13.02,12.36,12.54,52800,0
+AVNW.US,D,20111031,000000,12.3,12.96,12.18,12.3,51902,0
+AVNW.US,D,20111101,000000,11.88,12.18,11.52,11.76,85512,0
+AVNW.US,D,20111102,000000,12.12,12.66,11.88,12.42,78260,0
+AVNW.US,D,20111103,000000,12.12,13.86,11.58,13.68,108366,0
+AVNW.US,D,20111104,000000,13.44,13.68,13.26,13.68,23798,0
+AVNW.US,D,20111107,000000,13.68,13.74,12.78,13.08,26370,0
+AVNW.US,D,20111108,000000,12.9,13.32,12.24,13.08,27416,0
+AVNW.US,D,20111109,000000,12.66,12.84,12.24,12.48,35090,0
+AVNW.US,D,20111110,000000,12.48,12.84,12.12,12.66,24506,0
+AVNW.US,D,20111111,000000,12.84,13.5,12.72,13.38,22966,0
+AVNW.US,D,20111114,000000,11.46,13.32,11.46,12.66,47826,0
+AVNW.US,D,20111115,000000,12.42,12.9,12.42,12.9,19200,0
+AVNW.US,D,20111116,000000,12.66,12.96,12,12,26332,0
+AVNW.US,D,20111117,000000,12.06,12.18,11.64,12,41758,0
+AVNW.US,D,20111118,000000,11.76,11.94,11.58,11.88,27056,0
+AVNW.US,D,20111121,000000,11.7,11.76,11.1,11.16,28168,0
+AVNW.US,D,20111122,000000,11.34,11.34,10.5,10.68,100986,0
+AVNW.US,D,20111123,000000,10.56,10.8,10.14,10.14,33142,0
+AVNW.US,D,20111125,000000,10.38,10.38,9.72,9.72,13510,0
+AVNW.US,D,20111128,000000,10.26,10.5,9.9,10.2,68238,0
+AVNW.US,D,20111129,000000,10.26,10.5,9.9,10.26,72110,0
+AVNW.US,D,20111130,000000,10.56,10.86,10.2,10.56,75066,0
+AVNW.US,D,20111201,000000,10.8,10.8,10.38,10.5,43590,0
+AVNW.US,D,20111202,000000,10.74,10.74,10.14,10.5,99370,0
+AVNW.US,D,20111205,000000,10.74,11.1,10.62,11.04,57184,0
+AVNW.US,D,20111206,000000,10.98,10.98,10.5,10.68,43682,0
+AVNW.US,D,20111207,000000,10.68,11.52,10.56,11.04,93352,0
+AVNW.US,D,20111208,000000,10.86,10.86,10.26,10.32,53932,0
+AVNW.US,D,20111209,000000,10.38,10.74,10.26,10.5,67668,0
+AVNW.US,D,20111212,000000,10.26,10.8,10.26,10.68,74194,0
+AVNW.US,D,20111213,000000,10.8,10.92,10.32,10.38,58876,0
+AVNW.US,D,20111214,000000,10.68,10.74,10.2,10.68,39682,0
+AVNW.US,D,20111215,000000,10.5,10.8,10.44,10.8,35332,0
+AVNW.US,D,20111216,000000,10.8,11.1,10.32,10.32,82242,0
+AVNW.US,D,20111219,000000,10.5,10.8,9.78,9.84,37288,0
+AVNW.US,D,20111220,000000,10.08,10.5,9.9,10.32,57104,0
+AVNW.US,D,20111221,000000,10.26,10.8,10.02,10.68,52910,0
+AVNW.US,D,20111222,000000,10.62,11.46,10.26,11.4,63418,0
+AVNW.US,D,20111223,000000,11.4,11.82,11.28,11.76,61870,0
+AVNW.US,D,20111227,000000,11.64,12.06,11.04,11.28,64744,0
+AVNW.US,D,20111228,000000,11.28,11.34,10.74,11.1,29786,0
+AVNW.US,D,20111229,000000,11.16,11.28,11.1,11.16,15206,0
+AVNW.US,D,20111230,000000,10.98,11.22,10.86,10.98,44282,0
+AVNW.US,D,20120103,000000,11.1,11.28,10.8,11.1,26920,0
+AVNW.US,D,20120104,000000,11.04,11.1,10.8,10.8,18864,0
+AVNW.US,D,20120105,000000,10.56,10.8,10.56,10.68,12280,0
+AVNW.US,D,20120106,000000,10.68,10.74,10.44,10.62,26860,0
+AVNW.US,D,20120109,000000,11.22,12.84,11.22,12.12,169290,0
+AVNW.US,D,20120110,000000,12.48,12.66,11.7,12.12,67768,0
+AVNW.US,D,20120111,000000,11.88,13.02,11.82,12.72,41630,0
+AVNW.US,D,20120112,000000,12.78,12.78,12.06,12.3,47202,0
+AVNW.US,D,20120113,000000,12.12,12.36,11.76,12.18,27126,0
+AVNW.US,D,20120117,000000,12.3,12.3,11.7,11.94,42376,0
+AVNW.US,D,20120118,000000,11.94,12.66,11.88,12.66,75684,0
+AVNW.US,D,20120119,000000,12.72,13.5,12.72,13.44,32836,0
+AVNW.US,D,20120120,000000,13.38,13.38,12.66,12.96,22044,0
+AVNW.US,D,20120123,000000,12.9,13.32,12.72,13.2,25804,0
+AVNW.US,D,20120124,000000,13.14,13.74,12.9,13.56,27728,0
+AVNW.US,D,20120125,000000,13.44,13.5,12.9,13.38,24966,0
+AVNW.US,D,20120126,000000,13.44,13.44,12.6,12.66,28172,0
+AVNW.US,D,20120127,000000,12.96,13.02,12.6,12.78,15446,0
+AVNW.US,D,20120130,000000,12.72,12.96,12.3,12.72,25966,0
+AVNW.US,D,20120131,000000,12.9,13.44,12.78,13.32,61848,0
+AVNW.US,D,20120201,000000,13.14,14.64,12.9,14.34,99614,0
+AVNW.US,D,20120202,000000,14.22,14.94,13.14,13.74,201800,0
+AVNW.US,D,20120203,000000,14.1,14.76,13.86,14.4,51482,0
+AVNW.US,D,20120206,000000,14.76,14.94,14.1,14.46,30148,0
+AVNW.US,D,20120207,000000,14.52,14.52,14.04,14.34,44880,0
+AVNW.US,D,20120208,000000,14.34,14.58,13.86,14.52,39400,0
+AVNW.US,D,20120209,000000,14.52,14.88,14.16,14.22,29086,0
+AVNW.US,D,20120210,000000,14.34,14.34,13.92,14.1,31218,0
+AVNW.US,D,20120213,000000,14.34,14.88,14.16,14.7,60276,0
+AVNW.US,D,20120214,000000,14.64,15.24,14.46,15.12,42750,0
+AVNW.US,D,20120215,000000,15.24,15.3,14.7,15.3,34084,0
+AVNW.US,D,20120216,000000,15.06,16.2,15.06,16.2,71624,0
+AVNW.US,D,20120217,000000,16.26,17.1,16.08,16.92,76900,0
+AVNW.US,D,20120221,000000,17.04,17.04,15.6,16.02,143456,0
+AVNW.US,D,20120222,000000,16.26,16.26,15.6,15.96,29524,0
+AVNW.US,D,20120223,000000,16.02,16.44,15.9,16.26,26622,0
+AVNW.US,D,20120224,000000,16.26,16.38,16.02,16.26,17792,0
+AVNW.US,D,20120227,000000,16.14,16.56,15.48,15.96,130210,0
+AVNW.US,D,20120228,000000,15.84,16.5,15.84,16.26,20288,0
+AVNW.US,D,20120229,000000,16.26,16.32,15.72,15.78,87854,0
+AVNW.US,D,20120301,000000,15.9,15.96,15.06,15.12,21946,0
+AVNW.US,D,20120302,000000,14.76,15.54,14.4,14.4,42076,0
+AVNW.US,D,20120305,000000,14.16,15,14.16,14.88,11716,0
+AVNW.US,D,20120306,000000,14.28,14.82,14.1,14.34,65330,0
+AVNW.US,D,20120307,000000,14.4,14.46,14.28,14.34,19826,0
+AVNW.US,D,20120308,000000,14.4,15,14.22,14.94,22032,0
+AVNW.US,D,20120309,000000,14.88,16.32,14.82,16.14,43696,0
+AVNW.US,D,20120312,000000,16.02,16.32,15.66,16.26,19816,0
+AVNW.US,D,20120313,000000,16.32,16.5,15.66,16.5,50044,0
+AVNW.US,D,20120314,000000,16.44,16.86,15.72,16.62,33464,0
+AVNW.US,D,20120315,000000,16.86,16.86,16.26,16.56,36558,0
+AVNW.US,D,20120316,000000,16.62,19.8,16.38,17.82,123112,0
+AVNW.US,D,20120319,000000,17.52,18.6,17.22,18.36,56440,0
+AVNW.US,D,20120320,000000,18.06,18.3,17.34,17.4,27474,0
+AVNW.US,D,20120321,000000,17.52,17.58,16.92,17.16,26284,0
+AVNW.US,D,20120322,000000,16.8,17.4,16.38,17.16,19400,0
+AVNW.US,D,20120323,000000,17.34,18.12,16.86,18,38660,0
+AVNW.US,D,20120326,000000,17.94,18.42,17.82,18.3,28834,0
+AVNW.US,D,20120327,000000,18.3,18.54,17.94,17.94,36324,0
+AVNW.US,D,20120328,000000,17.76,18,17.28,17.82,19614,0
+AVNW.US,D,20120329,000000,17.64,18.24,17.58,17.94,37428,0
+AVNW.US,D,20120330,000000,17.94,18.12,16.92,16.92,39468,0
+AVNW.US,D,20120402,000000,16.8,17.16,15.9,17.16,48950,0
+AVNW.US,D,20120403,000000,16.98,17.46,16.5,16.62,35606,0
+AVNW.US,D,20120404,000000,16.38,16.68,15.84,15.9,25490,0
+AVNW.US,D,20120405,000000,15.78,16.86,15.6,16.32,18386,0
+AVNW.US,D,20120409,000000,15.9,16.5,15.54,16.08,19014,0
+AVNW.US,D,20120410,000000,16.08,16.44,15.36,15.54,39224,0
+AVNW.US,D,20120411,000000,15.72,15.84,15.36,15.6,26484,0
+AVNW.US,D,20120412,000000,15.66,15.84,15.48,15.66,14704,0
+AVNW.US,D,20120413,000000,15.48,15.78,14.82,14.82,20276,0
+AVNW.US,D,20120416,000000,14.94,15.6,14.4,15.3,11590,0
+AVNW.US,D,20120417,000000,15.54,15.66,15.18,15.3,26852,0
+AVNW.US,D,20120418,000000,15.18,15.84,14.64,15.06,20594,0
+AVNW.US,D,20120419,000000,15,15.72,14.88,15.06,22508,0
+AVNW.US,D,20120420,000000,15.3,15.3,14.64,14.88,34716,0
+AVNW.US,D,20120423,000000,14.64,15.06,14.64,15,22462,0
+AVNW.US,D,20120424,000000,15,15.42,14.82,15.36,19790,0
+AVNW.US,D,20120425,000000,15.6,16.14,15.3,16.08,18126,0
+AVNW.US,D,20120426,000000,16.02,16.02,15.06,15.66,10366,0
+AVNW.US,D,20120427,000000,15.72,15.72,14.94,15.3,35764,0
+AVNW.US,D,20120430,000000,15.36,15.66,15,15.3,27070,0
+AVNW.US,D,20120501,000000,15.36,16.14,15.24,15.9,55334,0
+AVNW.US,D,20120502,000000,15.84,16.08,15.24,15.78,57746,0
+AVNW.US,D,20120503,000000,17.64,18.18,17.04,17.1,96112,0
+AVNW.US,D,20120504,000000,16.92,17.16,16.44,16.68,47336,0
+AVNW.US,D,20120507,000000,16.62,17.34,16.5,17.1,27520,0
+AVNW.US,D,20120508,000000,16.92,17.34,16.74,16.8,45082,0
+AVNW.US,D,20120509,000000,16.5,17.1,16.5,16.86,19424,0
+AVNW.US,D,20120510,000000,16.92,16.98,16.56,16.62,15944,0
+AVNW.US,D,20120511,000000,16.44,16.92,16.2,16.26,42782,0
+AVNW.US,D,20120514,000000,16.08,16.08,15.48,15.96,29652,0
+AVNW.US,D,20120515,000000,15.96,16.44,15.54,15.72,25234,0
+AVNW.US,D,20120516,000000,15.72,15.84,15.36,15.48,16418,0
+AVNW.US,D,20120517,000000,15.48,15.72,14.82,14.94,19722,0
+AVNW.US,D,20120518,000000,14.82,15.06,14.4,14.52,23382,0
+AVNW.US,D,20120521,000000,14.64,15.06,14.46,15,19468,0
+AVNW.US,D,20120522,000000,15,15.36,15,15,17104,0
+AVNW.US,D,20120523,000000,14.76,15.48,14.34,15.36,21558,0
+AVNW.US,D,20120524,000000,15.12,15.24,14.52,15.06,9810,0
+AVNW.US,D,20120525,000000,14.94,15.78,14.4,14.76,46212,0
+AVNW.US,D,20120529,000000,14.76,15.36,14.76,15.12,10368,0
+AVNW.US,D,20120530,000000,14.88,15.36,14.52,15.06,28096,0
+AVNW.US,D,20120531,000000,15.06,15.6,14.64,15.54,39510,0
+AVNW.US,D,20120601,000000,15.06,15.36,14.28,14.46,28596,0
+AVNW.US,D,20120604,000000,14.58,15,14.4,14.7,13896,0
+AVNW.US,D,20120605,000000,14.58,14.7,13.98,14.34,16878,0
+AVNW.US,D,20120606,000000,14.52,15.18,14.34,15.06,20802,0
+AVNW.US,D,20120607,000000,15.36,15.42,14.46,14.52,31826,0
+AVNW.US,D,20120608,000000,14.46,16.38,14.4,16.08,66982,0
+AVNW.US,D,20120611,000000,16.38,16.38,15.36,16.02,40724,0
+AVNW.US,D,20120612,000000,16.08,16.56,15.84,16.32,22346,0
+AVNW.US,D,20120613,000000,16.26,16.5,15.72,15.78,20294,0
+AVNW.US,D,20120614,000000,15.72,16.8,15.66,16.74,22410,0
+AVNW.US,D,20120615,000000,16.62,17.28,16.44,17.28,45326,0
+AVNW.US,D,20120618,000000,17.16,17.28,16.56,16.8,27142,0
+AVNW.US,D,20120619,000000,16.8,17.28,16.68,16.92,21224,0
+AVNW.US,D,20120620,000000,17.1,17.22,16.56,17.16,20330,0
+AVNW.US,D,20120621,000000,17.16,17.16,16.8,16.92,23628,0
+AVNW.US,D,20120622,000000,17.1,17.58,16.74,17.52,78414,0
+AVNW.US,D,20120625,000000,16.62,17.58,16.62,17.34,14434,0
+AVNW.US,D,20120626,000000,17.34,17.34,16.56,16.62,36098,0
+AVNW.US,D,20120627,000000,16.56,17.52,16.56,16.8,38268,0
+AVNW.US,D,20120628,000000,16.62,16.8,16.02,16.38,29688,0
+AVNW.US,D,20120629,000000,16.74,17.22,16.62,16.8,38860,0
+AVNW.US,D,20120702,000000,16.92,17.1,16.26,16.8,29328,0
+AVNW.US,D,20120703,000000,16.74,16.86,16.38,16.74,20628,0
+AVNW.US,D,20120705,000000,16.68,16.98,16.62,16.62,25566,0
+AVNW.US,D,20120706,000000,16.5,16.8,15.9,16.32,17564,0
+AVNW.US,D,20120709,000000,16.26,16.8,16.14,16.68,15522,0
+AVNW.US,D,20120710,000000,16.74,16.74,16.26,16.44,13992,0
+AVNW.US,D,20120711,000000,16.5,16.56,15.54,16.38,15668,0
+AVNW.US,D,20120712,000000,16.14,16.68,15.84,16.44,17662,0
+AVNW.US,D,20120713,000000,16.44,16.8,15.96,16.26,18802,0
+AVNW.US,D,20120716,000000,16.26,16.32,15.84,16.2,9016,0
+AVNW.US,D,20120717,000000,16.38,16.38,15.78,16.08,10966,0
+AVNW.US,D,20120718,000000,16.08,16.2,15.96,16.14,16594,0
+AVNW.US,D,20120719,000000,16.2,16.2,15.72,15.78,11650,0
+AVNW.US,D,20120720,000000,15.84,15.9,15.36,15.6,20454,0
+AVNW.US,D,20120723,000000,15.18,15.18,14.58,14.7,39528,0
+AVNW.US,D,20120724,000000,14.82,15.18,14.04,14.34,23532,0
+AVNW.US,D,20120725,000000,14.46,14.76,14.28,14.4,19628,0
+AVNW.US,D,20120726,000000,14.64,15.12,14.1,14.28,18876,0
+AVNW.US,D,20120727,000000,14.28,14.28,13.02,13.32,59284,0
+AVNW.US,D,20120730,000000,13.38,13.92,13.26,13.68,16946,0
+AVNW.US,D,20120731,000000,13.68,13.86,13.08,13.56,25946,0
+AVNW.US,D,20120801,000000,13.56,13.92,13.14,13.14,26318,0
+AVNW.US,D,20120802,000000,13.08,13.2,12.18,12.66,19164,0
+AVNW.US,D,20120803,000000,12.72,13.08,12.48,12.66,47228,0
+AVNW.US,D,20120806,000000,12.6,12.9,12.54,12.9,73516,0
+AVNW.US,D,20120807,000000,13.02,13.26,12.84,13.14,29732,0
+AVNW.US,D,20120808,000000,13.14,13.68,12.78,13.62,133090,0
+AVNW.US,D,20120809,000000,13.62,13.74,13.44,13.71,22474,0
+AVNW.US,D,20120810,000000,13.68,13.74,13.26,13.56,5932,0
+AVNW.US,D,20120813,000000,13.44,13.92,12.9,13.86,24522,0
+AVNW.US,D,20120814,000000,13.98,14.1,13.8,13.92,15212,0
+AVNW.US,D,20120815,000000,13.98,14.22,13.8,14.1,30388,0
+AVNW.US,D,20120816,000000,13.74,15.06,13.68,14.82,52056,0
+AVNW.US,D,20120817,000000,14.76,15,14.58,15,16154,0
+AVNW.US,D,20120820,000000,15,15.18,14.58,14.94,21626,0
+AVNW.US,D,20120821,000000,14.94,15.6,14.58,14.58,24078,0
+AVNW.US,D,20120822,000000,14.64,14.82,14.4,14.76,16170,0
+AVNW.US,D,20120823,000000,14.7,14.7,13.98,14.16,12740,0
+AVNW.US,D,20120824,000000,14.04,14.34,13.74,14.1,12014,0
+AVNW.US,D,20120827,000000,14.22,14.28,13.8,13.8,12896,0
+AVNW.US,D,20120828,000000,13.86,14.13,13.74,13.92,13174,0
+AVNW.US,D,20120829,000000,14.04,14.04,13.44,13.62,23618,0
+AVNW.US,D,20120830,000000,13.2,13.44,13.02,13.2,36080,0
+AVNW.US,D,20120831,000000,13.26,13.8,13.14,13.68,19674,0
+AVNW.US,D,20120904,000000,13.74,13.74,13.38,13.62,17136,0
+AVNW.US,D,20120905,000000,13.8,13.98,13.5,13.86,29048,0
+AVNW.US,D,20120906,000000,13.98,14.28,13.62,13.74,59370,0
+AVNW.US,D,20120907,000000,13.86,13.86,13.26,13.44,65104,0
+AVNW.US,D,20120910,000000,13.5,13.5,13.14,13.38,52096,0
+AVNW.US,D,20120911,000000,13.26,13.56,13.26,13.56,37248,0
+AVNW.US,D,20120912,000000,13.56,14.1,13.56,14.1,30778,0
+AVNW.US,D,20120913,000000,14.1,15.9,13.98,15.6,241806,0
+AVNW.US,D,20120914,000000,15.66,16.14,15.36,15.42,57284,0
+AVNW.US,D,20120917,000000,15.24,15.72,15.18,15.3,34950,0
+AVNW.US,D,20120918,000000,15.3,15.36,14.94,14.94,23972,0
+AVNW.US,D,20120919,000000,15.12,15.12,14.58,14.82,36662,0
+AVNW.US,D,20120920,000000,14.64,15.18,14.16,15.12,20874,0
+AVNW.US,D,20120921,000000,15.42,15.42,14.52,15,95670,0
+AVNW.US,D,20120924,000000,15,15,14.16,14.46,41774,0
+AVNW.US,D,20120925,000000,14.52,15,14.52,14.88,39338,0
+AVNW.US,D,20120926,000000,15,15.24,14.76,14.88,26324,0
+AVNW.US,D,20120927,000000,15,15,14.46,14.58,25238,0
+AVNW.US,D,20120928,000000,14.46,14.82,14.16,14.28,39534,0
+AVNW.US,D,20121001,000000,14.46,14.7,14.1,14.22,31416,0
+AVNW.US,D,20121002,000000,14.34,14.4,14.1,14.22,17476,0
+AVNW.US,D,20121003,000000,14.28,14.46,13.68,13.68,27226,0
+AVNW.US,D,20121004,000000,13.8,13.98,13.65,13.8,24618,0
+AVNW.US,D,20121005,000000,13.8,14.13,13.74,14.1,16062,0
+AVNW.US,D,20121008,000000,13.98,13.98,13.74,13.92,14072,0
+AVNW.US,D,20121009,000000,13.98,14.1,13.68,13.98,10762,0
+AVNW.US,D,20121010,000000,13.92,13.92,13.53,13.8,15500,0
+AVNW.US,D,20121011,000000,13.86,14.64,13.74,14.34,14104,0
+AVNW.US,D,20121012,000000,14.28,14.28,13.56,14.1,8196,0
+AVNW.US,D,20121015,000000,14.1,14.22,13.8,14.16,58976,0
+AVNW.US,D,20121016,000000,14.28,14.52,14.1,14.4,35750,0
+AVNW.US,D,20121017,000000,14.4,14.788,14.28,14.4,18866,0
+AVNW.US,D,20121018,000000,14.4,14.58,13.98,13.98,34512,0
+AVNW.US,D,20121019,000000,13.92,14.4,13.8,14.22,43350,0
+AVNW.US,D,20121022,000000,14.22,14.7,14.16,14.58,51120,0
+AVNW.US,D,20121023,000000,14.46,14.82,14.28,14.7,61866,0
+AVNW.US,D,20121024,000000,14.76,14.94,14.34,14.58,17448,0
+AVNW.US,D,20121025,000000,14.7,14.7,14.1,14.22,18966,0
+AVNW.US,D,20121026,000000,14.22,14.88,14.22,14.46,40526,0
+AVNW.US,D,20121031,000000,13.2,14.1,13.2,13.68,44142,0
+AVNW.US,D,20121101,000000,13.68,14.1,13.44,13.8,63912,0
+AVNW.US,D,20121102,000000,16.74,17.7,15.606,15.902,101660,0
+AVNW.US,D,20121105,000000,15.96,16.5,15.9,16.02,53806,0
+AVNW.US,D,20121106,000000,16.02,16.44,15.9,16.08,42296,0
+AVNW.US,D,20121107,000000,15.84,16.08,15.42,15.54,26498,0
+AVNW.US,D,20121108,000000,15.6,15.78,15.18,15.18,29214,0
+AVNW.US,D,20121109,000000,15.18,15.54,15.06,15.3,25416,0
+AVNW.US,D,20121112,000000,15.3,15.48,14.7,14.82,13578,0
+AVNW.US,D,20121113,000000,14.7,15.54,14.64,15.36,24132,0
+AVNW.US,D,20121114,000000,15.18,15.48,14.604,15.06,26570,0
+AVNW.US,D,20121115,000000,15.12,15.12,13.98,14.16,44520,0
+AVNW.US,D,20121116,000000,14.1,14.52,13.92,14.46,45784,0
+AVNW.US,D,20121119,000000,14.52,14.82,14.46,14.7,13988,0
+AVNW.US,D,20121120,000000,14.46,14.46,13.98,14.16,34502,0
+AVNW.US,D,20121121,000000,14.28,14.76,13.86,13.92,57086,0
+AVNW.US,D,20121123,000000,13.98,14.58,13.86,14.46,15482,0
+AVNW.US,D,20121126,000000,14.46,15.24,14.28,15.24,22388,0
+AVNW.US,D,20121127,000000,15.24,16.2,15.24,15.72,33898,0
+AVNW.US,D,20121128,000000,15.3,16.5,15.3,16.38,40092,0
+AVNW.US,D,20121129,000000,16.68,16.8,15.42,15.54,49114,0
+AVNW.US,D,20121130,000000,15.78,16.62,15.78,16.5,91266,0
+AVNW.US,D,20121203,000000,16.8,17.1,16.386,16.86,34060,0
+AVNW.US,D,20121204,000000,16.8,16.98,15.78,16.32,43328,0
+AVNW.US,D,20121205,000000,16.38,16.68,15.96,16.68,35688,0
+AVNW.US,D,20121206,000000,16.5,16.65,15.96,16.44,34088,0
+AVNW.US,D,20121207,000000,16.5,16.62,16.08,16.56,20648,0
+AVNW.US,D,20121210,000000,16.62,17.4,16.56,17.28,47708,0
+AVNW.US,D,20121211,000000,17.46,18.18,17.34,17.82,81558,0
+AVNW.US,D,20121212,000000,17.94,17.94,17.34,17.58,50990,0
+AVNW.US,D,20121213,000000,17.64,17.94,17.58,17.7,37188,0
+AVNW.US,D,20121214,000000,17.58,18,17.22,17.52,67924,0
+AVNW.US,D,20121217,000000,17.58,18.12,17.58,17.76,200118,0
+AVNW.US,D,20121218,000000,18,18.12,17.64,17.76,97636,0
+AVNW.US,D,20121219,000000,18,18.234,17.73,18.12,86278,0
+AVNW.US,D,20121220,000000,18.12,19.44,18.06,19.44,153278,0
+AVNW.US,D,20121221,000000,19.44,19.62,18.6,19.38,122578,0
+AVNW.US,D,20121224,000000,19.62,19.68,18.18,18.48,26844,0
+AVNW.US,D,20121226,000000,19.02,19.26,18.6,19.08,15886,0
+AVNW.US,D,20121227,000000,19.14,20.07,18.84,19.62,48176,0
+AVNW.US,D,20121228,000000,19.74,20.22,19.488,19.92,47130,0
+AVNW.US,D,20121231,000000,19.92,20.34,19.38,19.74,52386,0
+AVNW.US,D,20130102,000000,19.74,21,19.5,20.76,96466,0
+AVNW.US,D,20130103,000000,20.76,21,20.52,21,47756,0
+AVNW.US,D,20130104,000000,21.24,21.36,20.34,20.34,64668,0
+AVNW.US,D,20130107,000000,20.04,20.04,18,19.98,80240,0
+AVNW.US,D,20130108,000000,20.04,20.04,19.2,19.92,23304,0
+AVNW.US,D,20130109,000000,20.16,20.22,19.32,20.1,26822,0
+AVNW.US,D,20130110,000000,19.92,20.04,19.2,19.56,33274,0
+AVNW.US,D,20130111,000000,19.62,19.98,19.38,19.92,14144,0
+AVNW.US,D,20130114,000000,22.68,23.34,21.18,21.36,86764,0
+AVNW.US,D,20130115,000000,21.36,21.84,20.82,21.78,37172,0
+AVNW.US,D,20130116,000000,21.78,22.2,21.42,22.14,55870,0
+AVNW.US,D,20130117,000000,22.2,22.26,21.42,21.72,65882,0
+AVNW.US,D,20130118,000000,21.72,22.2,21.18,22.08,91758,0
+AVNW.US,D,20130122,000000,22.14,22.59,21.84,22.5,42272,0
+AVNW.US,D,20130123,000000,22.56,22.68,21.678,21.96,35368,0
+AVNW.US,D,20130124,000000,21.9,21.99,21.48,21.72,53722,0
+AVNW.US,D,20130125,000000,22.2,22.2,21.48,21.72,42342,0
+AVNW.US,D,20130128,000000,21.78,22.26,21.54,21.72,95896,0
+AVNW.US,D,20130129,000000,21.84,21.87,21.18,21.66,62870,0
+AVNW.US,D,20130130,000000,21.78,22.5,21.72,22.44,98600,0
+AVNW.US,D,20130131,000000,19.92,22.62,19.32,22.5,222858,0
+AVNW.US,D,20130201,000000,22.68,22.86,22.02,22.44,90382,0
+AVNW.US,D,20130204,000000,22.08,22.92,21.84,21.96,103056,0
+AVNW.US,D,20130205,000000,22.14,22.62,22.02,22.14,46554,0
+AVNW.US,D,20130206,000000,22.2,22.38,22.02,22.26,49918,0
+AVNW.US,D,20130207,000000,22.08,22.38,21.96,22.32,69044,0
+AVNW.US,D,20130208,000000,22.44,22.47,22.23,22.32,64902,0
+AVNW.US,D,20130211,000000,22.38,22.44,22.2,22.38,36260,0
+AVNW.US,D,20130212,000000,22.26,22.38,22.02,22.2,26042,0
+AVNW.US,D,20130213,000000,22.2,22.38,22.08,22.08,27348,0
+AVNW.US,D,20130214,000000,21.96,23.4,21.96,22.38,85864,0
+AVNW.US,D,20130215,000000,22.62,23.04,22.38,22.5,45960,0
+AVNW.US,D,20130219,000000,22.5,22.8,20.76,21.84,133854,0
+AVNW.US,D,20130220,000000,21.78,22.8,21.72,22.02,51146,0
+AVNW.US,D,20130221,000000,22.02,22.56,21.54,22.32,80350,0
+AVNW.US,D,20130222,000000,22.44,22.44,21.93,22.2,36430,0
+AVNW.US,D,20130225,000000,22.32,22.71,21.24,21.36,52254,0
+AVNW.US,D,20130226,000000,21.36,21.72,21.24,21.6,19174,0
+AVNW.US,D,20130227,000000,21.36,21.96,21.12,21.36,30378,0
+AVNW.US,D,20130228,000000,21.3,21.72,21.06,21.36,30228,0
+AVNW.US,D,20130301,000000,21.18,21.69,20.7,21.6,43612,0
+AVNW.US,D,20130304,000000,21.48,21.6,20.82,21.12,35774,0
+AVNW.US,D,20130305,000000,21.12,21.24,20.82,21.12,23450,0
+AVNW.US,D,20130306,000000,21.12,21.84,21.12,21.48,40402,0
+AVNW.US,D,20130307,000000,21.48,22.08,21.12,21.78,24946,0
+AVNW.US,D,20130308,000000,21.72,22.2,21.42,21.78,29246,0
+AVNW.US,D,20130311,000000,21.66,21.78,20.94,21.18,24810,0
+AVNW.US,D,20130312,000000,21.06,21.54,20.82,21,35508,0
+AVNW.US,D,20130313,000000,21.06,21.42,20.76,20.88,35434,0
+AVNW.US,D,20130314,000000,21.12,21.3,20.82,21.06,34628,0
+AVNW.US,D,20130315,000000,21,21.3,20.7,21.18,68014,0
+AVNW.US,D,20130318,000000,20.94,21.12,20.58,20.76,32416,0
+AVNW.US,D,20130319,000000,20.76,21.06,20.1,20.58,33592,0
+AVNW.US,D,20130320,000000,20.64,20.76,20.34,20.4,12752,0
+AVNW.US,D,20130321,000000,20.22,20.4,19.62,19.74,30058,0
+AVNW.US,D,20130322,000000,19.74,20.58,19.74,20.34,35174,0
+AVNW.US,D,20130325,000000,20.28,21,20.1,20.58,22980,0
+AVNW.US,D,20130326,000000,20.7,20.82,19.62,20.1,34340,0
+AVNW.US,D,20130327,000000,19.92,20.22,19.68,20.16,38996,0
+AVNW.US,D,20130328,000000,20.34,20.52,19.98,20.22,45726,0
+AVNW.US,D,20130401,000000,20.16,20.22,19.32,20.1,45442,0
+AVNW.US,D,20130402,000000,20.16,20.22,19.44,19.62,40214,0
+AVNW.US,D,20130403,000000,19.62,19.98,19.365,19.56,57618,0
+AVNW.US,D,20130404,000000,19.32,19.62,19.02,19.2,17178,0
+AVNW.US,D,20130405,000000,18.84,19.74,18.54,19.08,35594,0
+AVNW.US,D,20130408,000000,18.96,19.08,17.46,17.7,60938,0
+AVNW.US,D,20130409,000000,17.7,18,17.4,17.52,53754,0
+AVNW.US,D,20130410,000000,17.82,18.36,17.46,18.24,82838,0
+AVNW.US,D,20130411,000000,18.3,18.36,17.28,17.64,53772,0
+AVNW.US,D,20130412,000000,17.76,18,17.1,17.34,60718,0
+AVNW.US,D,20130415,000000,17.22,17.7,16.53,16.62,60954,0
+AVNW.US,D,20130416,000000,16.8,17.28,16.62,17.1,30892,0
+AVNW.US,D,20130417,000000,16.98,16.98,16.2,16.74,49576,0
+AVNW.US,D,20130418,000000,16.68,17.154,16.26,16.74,59646,0
+AVNW.US,D,20130419,000000,16.68,17.1,16.44,16.8,99654,0
+AVNW.US,D,20130422,000000,16.86,17.1,15.96,16.92,59562,0
+AVNW.US,D,20130423,000000,16.92,18,16.866,18,61956,0
+AVNW.US,D,20130424,000000,17.94,18,17.52,17.82,29020,0
+AVNW.US,D,20130425,000000,17.82,18.96,17.82,18.84,53382,0
+AVNW.US,D,20130426,000000,18.54,18.9,18.3,18.66,46920,0
+AVNW.US,D,20130429,000000,19.02,19.32,18.66,19.26,31282,0
+AVNW.US,D,20130430,000000,19.62,19.62,18.78,19.2,79518,0
+AVNW.US,D,20130501,000000,19.02,19.38,17.82,17.82,79178,0
+AVNW.US,D,20130502,000000,16.92,18,15,15.42,206726,0
+AVNW.US,D,20130503,000000,15.48,15.9,15.12,15.42,90338,0
+AVNW.US,D,20130506,000000,15.36,15.78,15.36,15.54,54718,0
+AVNW.US,D,20130507,000000,15.48,15.9,15.42,15.72,61628,0
+AVNW.US,D,20130508,000000,15.72,16.02,15.48,16.02,50614,0
+AVNW.US,D,20130509,000000,15.84,15.96,15.63,15.66,19834,0
+AVNW.US,D,20130510,000000,15.6,15.96,15.54,15.72,24748,0
+AVNW.US,D,20130513,000000,15.72,15.84,15.36,15.42,36058,0
+AVNW.US,D,20130514,000000,15.48,16.14,15.42,16.08,31574,0
+AVNW.US,D,20130515,000000,16.02,16.14,15.66,15.9,46000,0
+AVNW.US,D,20130516,000000,15.9,15.96,15.66,15.78,20336,0
+AVNW.US,D,20130517,000000,15.78,15.9,15.42,15.9,32966,0
+AVNW.US,D,20130520,000000,15.72,16.08,15.42,15.96,68878,0
+AVNW.US,D,20130521,000000,16.02,16.14,15.84,16.08,16186,0
+AVNW.US,D,20130522,000000,16.02,16.44,15.6,15.66,29408,0
+AVNW.US,D,20130523,000000,15.54,16.14,15.18,16.14,24258,0
+AVNW.US,D,20130524,000000,16.14,16.14,15.6,15.96,16938,0
+AVNW.US,D,20130528,000000,16.08,16.44,15.84,16.2,23568,0
+AVNW.US,D,20130529,000000,16.08,16.44,16.02,16.38,10576,0
+AVNW.US,D,20130530,000000,16.38,16.38,15.96,16.26,18790,0
+AVNW.US,D,20130531,000000,16.14,16.26,15.9,15.9,27022,0
+AVNW.US,D,20130603,000000,15.9,16.8,15.42,16.62,58984,0
+AVNW.US,D,20130604,000000,16.56,17.34,16.38,16.98,45456,0
+AVNW.US,D,20130605,000000,16.92,17.28,16.8,17.04,25230,0
+AVNW.US,D,20130606,000000,17.1,17.58,16.74,17.52,41614,0
+AVNW.US,D,20130607,000000,17.64,17.64,16.86,17.58,21970,0
+AVNW.US,D,20130610,000000,17.58,17.58,16.62,17.04,29456,0
+AVNW.US,D,20130611,000000,16.86,17.58,16.68,17.34,31506,0
+AVNW.US,D,20130612,000000,17.4,17.52,16.92,17.22,20580,0
+AVNW.US,D,20130613,000000,16.98,17.82,16.98,17.7,20162,0
+AVNW.US,D,20130614,000000,17.7,17.7,16.86,16.86,20298,0
+AVNW.US,D,20130617,000000,17.04,17.16,15.96,16.44,23120,0
+AVNW.US,D,20130618,000000,16.44,16.92,16.2,16.92,42898,0
+AVNW.US,D,20130619,000000,16.86,17.43,16.68,16.92,23474,0
+AVNW.US,D,20130620,000000,16.74,16.86,16.38,16.74,32752,0
+AVNW.US,D,20130621,000000,16.8,16.92,15.84,16.92,48824,0
+AVNW.US,D,20130624,000000,16.62,17.04,16.32,16.74,24292,0
+AVNW.US,D,20130625,000000,16.8,16.926,16.62,16.74,14714,0
+AVNW.US,D,20130626,000000,16.8,16.98,16.08,16.2,51458,0
+AVNW.US,D,20130627,000000,16.32,16.38,15.78,16.14,39236,0
+AVNW.US,D,20130628,000000,16.08,16.26,15.66,15.72,92226,0
+AVNW.US,D,20130701,000000,15.9,16.02,15.48,15.54,46220,0
+AVNW.US,D,20130702,000000,15.6,15.96,15.48,15.66,22882,0
+AVNW.US,D,20130703,000000,15.54,15.78,15,15.18,28956,0
+AVNW.US,D,20130705,000000,15.42,16.02,15.24,15.96,28922,0
+AVNW.US,D,20130708,000000,15.96,15.96,15.36,15.72,21354,0
+AVNW.US,D,20130709,000000,15.84,16.44,15.54,15.6,62310,0
+AVNW.US,D,20130710,000000,15.66,15.96,15.54,15.78,31096,0
+AVNW.US,D,20130711,000000,15.96,15.96,15.72,15.84,29336,0
+AVNW.US,D,20130712,000000,15.72,15.96,15.51,15.66,50034,0
+AVNW.US,D,20130715,000000,15.72,15.96,15.6,15.9,28484,0
+AVNW.US,D,20130716,000000,15.96,16.2,15.6,15.96,58938,0
+AVNW.US,D,20130717,000000,16.08,16.14,15.66,16.08,73888,0
+AVNW.US,D,20130718,000000,16.08,16.56,15.84,15.9,83630,0
+AVNW.US,D,20130719,000000,15.84,16.02,15.36,15.9,35744,0
+AVNW.US,D,20130722,000000,15.84,16.2,15.81,15.9,44180,0
+AVNW.US,D,20130723,000000,15.9,16.08,15.534,15.84,78252,0
+AVNW.US,D,20130724,000000,15.84,15.96,15.42,15.72,62708,0
+AVNW.US,D,20130725,000000,15.78,16.8,15.78,16.44,98184,0
+AVNW.US,D,20130726,000000,16.32,16.8,15.42,15.96,76456,0
+AVNW.US,D,20130729,000000,16.08,16.08,15.54,15.84,39386,0
+AVNW.US,D,20130730,000000,15.96,16.02,15.48,15.6,53838,0
+AVNW.US,D,20130731,000000,15.6,16.14,15.42,15.9,59364,0
+AVNW.US,D,20130801,000000,15.96,16.26,15.78,15.84,42038,0
+AVNW.US,D,20130802,000000,15.66,16.08,15.6,15.66,48430,0
+AVNW.US,D,20130805,000000,15.72,16.02,15.66,15.9,41084,0
+AVNW.US,D,20130806,000000,15.96,15.96,15.54,15.66,40882,0
+AVNW.US,D,20130807,000000,15.66,15.87,15.66,15.78,23056,0
+AVNW.US,D,20130808,000000,15.9,15.9,15.66,15.84,31558,0
+AVNW.US,D,20130809,000000,15.9,16.02,15.72,15.96,58056,0
+AVNW.US,D,20130812,000000,15.78,15.96,15.24,15.6,92484,0
+AVNW.US,D,20130813,000000,15.84,15.96,15.6,15.96,44874,0
+AVNW.US,D,20130814,000000,16.02,16.02,15.12,15.42,99670,0
+AVNW.US,D,20130815,000000,15.3,15.42,14.28,14.34,222322,0
+AVNW.US,D,20130816,000000,14.22,14.88,13.86,14.76,78232,0
+AVNW.US,D,20130819,000000,14.64,14.82,14.46,14.58,74676,0
+AVNW.US,D,20130820,000000,14.58,15.06,14.46,15.06,34970,0
+AVNW.US,D,20130821,000000,15.06,15.42,14.82,15.36,93938,0
+AVNW.US,D,20130822,000000,15.36,15.96,14.58,15.9,18566,0
+AVNW.US,D,20130823,000000,15.84,16.35,15.606,16.32,35632,0
+AVNW.US,D,20130826,000000,16.38,16.92,16.26,16.32,78374,0
+AVNW.US,D,20130827,000000,16.14,16.32,15.6,15.69,48218,0
+AVNW.US,D,20130828,000000,15.72,15.96,15.18,15.42,74264,0
+AVNW.US,D,20130829,000000,15.42,15.84,15.36,15.6,59434,0
+AVNW.US,D,20130830,000000,15.54,15.78,15.06,15.24,75126,0
+AVNW.US,D,20130903,000000,15.42,15.78,14.88,15.36,94612,0
+AVNW.US,D,20130904,000000,15.54,16.32,15.18,16.14,63142,0
+AVNW.US,D,20130905,000000,16.08,16.44,15.9,15.9,32710,0
+AVNW.US,D,20130906,000000,16.02,16.68,15.3,15.48,80488,0
+AVNW.US,D,20130909,000000,15.42,15.78,15.3,15.6,61156,0
+AVNW.US,D,20130910,000000,15.48,15.78,15.24,15.54,74908,0
+AVNW.US,D,20130911,000000,15.6,15.6,15.24,15.48,37402,0
+AVNW.US,D,20130912,000000,15.54,15.78,15,15.66,76474,0
+AVNW.US,D,20130913,000000,15.78,15.96,15.6,15.72,78278,0
+AVNW.US,D,20130916,000000,15.84,15.9,15.42,15.54,25400,0
+AVNW.US,D,20130917,000000,15.42,16.14,15.42,15.84,46718,0
+AVNW.US,D,20130918,000000,15.78,15.9,15.36,15.78,39730,0
+AVNW.US,D,20130919,000000,15.78,15.84,15.54,15.78,19588,0
+AVNW.US,D,20130920,000000,15.96,16.08,15.6,15.66,70612,0
+AVNW.US,D,20130923,000000,15.66,15.72,15.36,15.6,48606,0
+AVNW.US,D,20130924,000000,15.66,15.78,15.3,15.72,20416,0
+AVNW.US,D,20130925,000000,15.66,15.9,15.42,15.72,31856,0
+AVNW.US,D,20130926,000000,15.78,15.84,15.42,15.54,31316,0
+AVNW.US,D,20130927,000000,15.42,15.66,15.3,15.36,17672,0
+AVNW.US,D,20130930,000000,15.3,15.48,15.18,15.42,61866,0
+AVNW.US,D,20131001,000000,15.48,15.54,15.18,15.3,14216,0
+AVNW.US,D,20131002,000000,15.24,15.42,14.88,15.12,43716,0
+AVNW.US,D,20131003,000000,14.58,14.58,13.5,13.56,197616,0
+AVNW.US,D,20131004,000000,13.44,13.8,12.72,12.78,134066,0
+AVNW.US,D,20131007,000000,12.72,13.08,12.54,12.54,166666,0
+AVNW.US,D,20131008,000000,12.66,13.02,12.36,12.48,76150,0
+AVNW.US,D,20131009,000000,12.48,12.84,12.36,12.72,87456,0
+AVNW.US,D,20131010,000000,12.9,13.2,12.72,13.2,58884,0
+AVNW.US,D,20131011,000000,13.08,13.32,12.72,12.96,30232,0
+AVNW.US,D,20131014,000000,12.84,13.14,12.84,12.96,47400,0
+AVNW.US,D,20131015,000000,12.84,13.08,12.54,12.9,39362,0
+AVNW.US,D,20131016,000000,13.08,13.08,12.78,12.78,37450,0
+AVNW.US,D,20131017,000000,12.72,13.08,12.72,13.02,40550,0
+AVNW.US,D,20131018,000000,13.26,13.26,12.78,13.14,47134,0
+AVNW.US,D,20131021,000000,13.02,13.26,12.54,12.96,87900,0
+AVNW.US,D,20131022,000000,12.96,13.08,12.78,12.84,46916,0
+AVNW.US,D,20131023,000000,12.78,12.84,12.66,12.78,40430,0
+AVNW.US,D,20131024,000000,12.78,13.26,12.66,13.2,68900,0
+AVNW.US,D,20131025,000000,13.26,13.26,12.78,13.08,39238,0
+AVNW.US,D,20131028,000000,13.02,13.5,12.84,13.08,43816,0
+AVNW.US,D,20131029,000000,12.96,13.32,12.84,12.96,90416,0
+AVNW.US,D,20131030,000000,12.96,13.14,12.54,12.66,45384,0
+AVNW.US,D,20131031,000000,12.54,12.54,11.64,12.36,92974,0
+AVNW.US,D,20131101,000000,12,12.48,11.52,11.82,117916,0
+AVNW.US,D,20131104,000000,11.88,12.6,11.88,12.6,54584,0
+AVNW.US,D,20131105,000000,12.54,12.96,12.12,12.24,29650,0
+AVNW.US,D,20131106,000000,12.3,12.78,12.06,12.3,38934,0
+AVNW.US,D,20131107,000000,12.42,13.02,12.24,12.36,21050,0
+AVNW.US,D,20131108,000000,12.3,12.48,12.24,12.48,34750,0
+AVNW.US,D,20131111,000000,12.42,12.6,12.06,12.18,16946,0
+AVNW.US,D,20131112,000000,12.06,12.6,11.94,12.42,55400,0
+AVNW.US,D,20131113,000000,12.3,12.66,12.24,12.48,37416,0
+AVNW.US,D,20131114,000000,12.36,12.72,12.3,12.36,11766,0
+AVNW.US,D,20131115,000000,12.3,12.6,12.3,12.48,27950,0
+AVNW.US,D,20131118,000000,12.54,12.54,12.06,12.18,34450,0
+AVNW.US,D,20131119,000000,12,12.57,11.7,12,74344,0
+AVNW.US,D,20131120,000000,12,12.42,11.7,12.3,61066,0
+AVNW.US,D,20131121,000000,12.3,12.78,12.3,12.78,38316,0
+AVNW.US,D,20131122,000000,12.78,13.56,12.66,13.44,59664,0
+AVNW.US,D,20131125,000000,13.38,13.62,13.02,13.5,34134,0
+AVNW.US,D,20131126,000000,13.62,14.52,13.38,14.46,81100,0
+AVNW.US,D,20131127,000000,16.86,16.86,14.22,15.12,57766,0
+AVNW.US,D,20131129,000000,15.3,15.42,14.76,15.18,9456,0
+AVNW.US,D,20131202,000000,15.18,15.18,14.16,14.16,24034,0
+AVNW.US,D,20131203,000000,14.1,14.28,13.74,13.98,30666,0
+AVNW.US,D,20131204,000000,13.86,14.1,13.56,13.68,24116,0
+AVNW.US,D,20131205,000000,13.68,14.28,13.56,14.04,24050,0
+AVNW.US,D,20131206,000000,14.22,14.28,13.56,13.62,33700,0
+AVNW.US,D,20131209,000000,13.68,13.74,13.44,13.62,23556,0
+AVNW.US,D,20131210,000000,13.68,13.68,13.2,13.26,24400,0
+AVNW.US,D,20131211,000000,13.2,13.44,13.14,13.2,42700,0
+AVNW.US,D,20131212,000000,13.14,13.44,13.02,13.14,22026,0
+AVNW.US,D,20131213,000000,13.2,13.32,13.14,13.2,23666,0
+AVNW.US,D,20131216,000000,13.2,13.5,13.14,13.26,29094,0
+AVNW.US,D,20131217,000000,13.2,13.32,13.14,13.26,34616,0
+AVNW.US,D,20131218,000000,13.32,13.32,12.66,13.2,32800,0
+AVNW.US,D,20131219,000000,13.2,14.04,12.72,13.14,70184,0
+AVNW.US,D,20131220,000000,13.2,13.92,13.14,13.86,94184,0
+AVNW.US,D,20131223,000000,13.86,14.16,13.44,14.16,67016,0
+AVNW.US,D,20131224,000000,14.04,14.52,13.8,13.98,40232,0
+AVNW.US,D,20131226,000000,13.98,14.04,13.38,13.74,37334,0
+AVNW.US,D,20131227,000000,13.74,13.86,13.44,13.68,29500,0
+AVNW.US,D,20131230,000000,13.56,13.8,13.44,13.44,41850,0
+AVNW.US,D,20131231,000000,13.56,13.8,13.38,13.56,36184,0
+AVNW.US,D,20140102,000000,13.56,13.68,13.38,13.44,33740,0
+AVNW.US,D,20140103,000000,13.44,13.92,13.44,13.86,42412,0
+AVNW.US,D,20140106,000000,13.98,14.1,13.74,13.8,41250,0
+AVNW.US,D,20140107,000000,13.8,14.34,13.26,13.26,34884,0
+AVNW.US,D,20140108,000000,13.44,13.56,13.26,13.32,20650,0
+AVNW.US,D,20140109,000000,13.38,13.44,13.2,13.32,34916,0
+AVNW.US,D,20140110,000000,13.32,13.68,13.32,13.5,63634,0
+AVNW.US,D,20140113,000000,13.32,13.86,13.2,13.38,51000,0
+AVNW.US,D,20140114,000000,12.72,12.84,11.1,11.28,219400,0
+AVNW.US,D,20140115,000000,11.16,12,11.1,11.94,88484,0
+AVNW.US,D,20140116,000000,11.82,12.06,11.64,12.06,48738,0
+AVNW.US,D,20140117,000000,12.06,12.36,11.94,12.06,38116,0
+AVNW.US,D,20140121,000000,12.24,12.3,11.88,12.18,35450,0
+AVNW.US,D,20140122,000000,12.12,12.24,12.06,12.12,20134,0
+AVNW.US,D,20140123,000000,12,12.12,11.76,12.06,60450,0
+AVNW.US,D,20140124,000000,11.94,11.94,11.64,11.76,57384,0
+AVNW.US,D,20140127,000000,11.88,11.88,11.16,11.4,51850,0
+AVNW.US,D,20140128,000000,11.34,11.76,11.28,11.52,72650,0
+AVNW.US,D,20140129,000000,11.34,11.7,11.28,11.34,53184,0
+AVNW.US,D,20140130,000000,11.46,12,11.34,11.82,40050,0
+AVNW.US,D,20140131,000000,11.88,11.88,11.34,11.4,39684,0
+AVNW.US,D,20140203,000000,11.4,11.52,11.28,11.34,57098,0
+AVNW.US,D,20140204,000000,11.4,11.46,11.28,11.28,33290,0
+AVNW.US,D,20140205,000000,11.46,11.52,11.28,11.28,34424,0
+AVNW.US,D,20140206,000000,11.88,11.88,11.1,11.4,68474,0
+AVNW.US,D,20140207,000000,11.28,12.06,10.86,12.06,55220,0
+AVNW.US,D,20140210,000000,12,12.174,11.58,12.12,42298,0
+AVNW.US,D,20140211,000000,11.7,12.42,11.7,12.42,40006,0
+AVNW.US,D,20140212,000000,12.48,12.48,11.94,12.18,78776,0
+AVNW.US,D,20140213,000000,12.3,12.3,11.94,12,48628,0
+AVNW.US,D,20140214,000000,12.06,12.18,11.7,11.82,24928,0
+AVNW.US,D,20140218,000000,11.94,12.42,11.76,12.24,40274,0
+AVNW.US,D,20140219,000000,12.24,12.48,11.58,11.64,69678,0
+AVNW.US,D,20140220,000000,11.58,12.24,11.58,12.12,43006,0
+AVNW.US,D,20140221,000000,12.24,12.3,11.94,12.18,52580,0
+AVNW.US,D,20140224,000000,12.12,12.36,12,12.12,28530,0
+AVNW.US,D,20140225,000000,12.06,12.06,11.64,11.76,47592,0
+AVNW.US,D,20140226,000000,11.76,11.94,11.52,11.64,23396,0
+AVNW.US,D,20140227,000000,11.82,12,11.52,11.94,29498,0
+AVNW.US,D,20140228,000000,11.88,12,11.46,11.7,59282,0
+AVNW.US,D,20140303,000000,11.64,11.64,11.4,11.52,78352,0
+AVNW.US,D,20140304,000000,11.7,12.42,11.58,11.82,79596,0
+AVNW.US,D,20140305,000000,11.88,11.88,11.46,11.46,49264,0
+AVNW.US,D,20140306,000000,11.7,11.7,11.46,11.52,21796,0
+AVNW.US,D,20140307,000000,11.52,11.64,11.4,11.46,15134,0
+AVNW.US,D,20140310,000000,11.52,11.52,11.16,11.28,48098,0
+AVNW.US,D,20140311,000000,11.22,11.4,11.04,11.1,37178,0
+AVNW.US,D,20140312,000000,11.1,11.4,10.8,10.98,30092,0
+AVNW.US,D,20140313,000000,11.1,11.16,10.8,10.8,48356,0
+AVNW.US,D,20140314,000000,10.68,10.92,10.56,10.62,36592,0
+AVNW.US,D,20140317,000000,10.74,10.86,10.32,10.62,46862,0
+AVNW.US,D,20140318,000000,10.62,11.055,10.44,10.68,69778,0
+AVNW.US,D,20140319,000000,10.74,10.86,10.56,10.68,31956,0
+AVNW.US,D,20140320,000000,10.74,10.74,10.32,10.44,48508,0
+AVNW.US,D,20140321,000000,10.56,10.62,10.2,10.5,93830,0
+AVNW.US,D,20140324,000000,10.44,10.548,10.26,10.26,34236,0
+AVNW.US,D,20140325,000000,10.38,11.1,10.38,10.38,55086,0
+AVNW.US,D,20140326,000000,10.44,10.5,9.96,9.96,66234,0
+AVNW.US,D,20140327,000000,10.02,10.26,9.36,9.6,68654,0
+AVNW.US,D,20140328,000000,9.6,9.78,9.54,9.72,88398,0
+AVNW.US,D,20140331,000000,9.72,9.9,9.54,9.54,82200,0
+AVNW.US,D,20140401,000000,9.54,9.66,9.36,9.48,132502,0
+AVNW.US,D,20140402,000000,9.6,9.6,9,9.12,168640,0
+AVNW.US,D,20140403,000000,9.18,9.48,8.94,9.42,160566,0
+AVNW.US,D,20140404,000000,9.54,9.54,9,9,70906,0
+AVNW.US,D,20140407,000000,9,9.3,8.7,8.7,94972,0
+AVNW.US,D,20140408,000000,8.7,9.12,8.7,8.76,133424,0
+AVNW.US,D,20140409,000000,8.88,9,8.76,8.76,105138,0
+AVNW.US,D,20140410,000000,8.82,8.94,8.52,8.7,172480,0
+AVNW.US,D,20140411,000000,8.58,8.76,8.52,8.52,38518,0
+AVNW.US,D,20140414,000000,8.64,8.82,8.28,8.4,71780,0
+AVNW.US,D,20140415,000000,8.76,8.82,8.16,8.7,103882,0
+AVNW.US,D,20140416,000000,8.58,8.82,8.46,8.64,98394,0
+AVNW.US,D,20140417,000000,9.12,9.78,8.88,9.15,448148,0
+AVNW.US,D,20140421,000000,9.54,10.14,9.42,9.84,659534,0
+AVNW.US,D,20140422,000000,10.08,10.26,9.78,9.96,358554,0
+AVNW.US,D,20140423,000000,10.02,10.08,9.45,9.54,168594,0
+AVNW.US,D,20140424,000000,9.6,9.686,9.36,9.594,92114,0
+AVNW.US,D,20140425,000000,9.54,9.54,9.186,9.24,81934,0
+AVNW.US,D,20140428,000000,9.36,9.42,9,9.06,88300,0
+AVNW.US,D,20140429,000000,9.18,9.24,9,9,62588,0
+AVNW.US,D,20140430,000000,9.12,9.3,9,9.06,138092,0
+AVNW.US,D,20140501,000000,9.24,9.48,9.06,9.24,62574,0
+AVNW.US,D,20140502,000000,9.24,9.3,9.12,9.24,44428,0
+AVNW.US,D,20140505,000000,9.24,9.3,9.06,9.24,62608,0
+AVNW.US,D,20140506,000000,9.18,9.48,8.94,8.94,130202,0
+AVNW.US,D,20140507,000000,7.8,7.8,6.24,6.54,566248,0
+AVNW.US,D,20140508,000000,6.36,6.48,6,6,241936,0
+AVNW.US,D,20140509,000000,6,6.24,5.94,6.24,255324,0
+AVNW.US,D,20140512,000000,6.24,6.36,6.24,6.36,108754,0
+AVNW.US,D,20140513,000000,6.42,6.42,6.27,6.36,80844,0
+AVNW.US,D,20140514,000000,6.3,6.36,6.24,6.24,79888,0
+AVNW.US,D,20140515,000000,6.18,6.24,6,6.12,135780,0
+AVNW.US,D,20140516,000000,6.12,6.24,6.06,6.24,74984,0
+AVNW.US,D,20140519,000000,6.24,6.3,6.06,6.3,74672,0
+AVNW.US,D,20140520,000000,6.36,6.36,6.12,6.24,170068,0
+AVNW.US,D,20140521,000000,6.24,7.274,6.24,6.72,581350,0
+AVNW.US,D,20140522,000000,6.72,6.9,6.36,6.48,167034,0
+AVNW.US,D,20140523,000000,6.54,6.78,6.42,6.78,143194,0
+AVNW.US,D,20140527,000000,6.9,6.9,6.42,6.48,104670,0
+AVNW.US,D,20140528,000000,6.54,6.54,6.42,6.42,49650,0
+AVNW.US,D,20140529,000000,6.48,6.54,6.24,6.42,87952,0
+AVNW.US,D,20140530,000000,6.36,6.48,6.24,6.36,47834,0
+AVNW.US,D,20140602,000000,6.3,6.54,6.3,6.3,86218,0
+AVNW.US,D,20140603,000000,6.12,6.54,6.12,6.48,90130,0
+AVNW.US,D,20140604,000000,6.42,6.66,6.24,6.42,99444,0
+AVNW.US,D,20140605,000000,6.36,6.9,6.36,6.78,179252,0
+AVNW.US,D,20140606,000000,6.84,7.32,6.84,7.14,110272,0
+AVNW.US,D,20140609,000000,7.14,7.5,7.02,7.44,63980,0
+AVNW.US,D,20140610,000000,7.44,7.62,7.26,7.26,34800,0
+AVNW.US,D,20140611,000000,7.2,7.38,7.02,7.02,47354,0
+AVNW.US,D,20140612,000000,7.14,7.32,6.9,6.9,48748,0
+AVNW.US,D,20140613,000000,6.84,7.14,6.7805,7.08,40502,0
+AVNW.US,D,20140616,000000,6.9,7.2,6.9,7.02,56944,0
+AVNW.US,D,20140617,000000,7.02,7.44,7.02,7.32,52994,0
+AVNW.US,D,20140618,000000,7.32,7.44,7.1405,7.38,25062,0
+AVNW.US,D,20140619,000000,7.44,7.62,7.26,7.56,43970,0
+AVNW.US,D,20140620,000000,7.38,7.86,7.32,7.5,137676,0
+AVNW.US,D,20140623,000000,7.56,7.8595,7.2,7.26,77458,0
+AVNW.US,D,20140624,000000,7.26,7.62,7.08,7.08,68288,0
+AVNW.US,D,20140625,000000,7.02,7.23,6.9,7.14,84674,0
+AVNW.US,D,20140626,000000,7.2,7.38,6.9,7.32,77894,0
+AVNW.US,D,20140627,000000,7.2,7.5,7.02,7.5,1500642,0
+AVNW.US,D,20140630,000000,7.2,8.1,7.2,7.68,113062,0
+AVNW.US,D,20140701,000000,7.8,7.92,7.5,7.68,59990,0
+AVNW.US,D,20140702,000000,7.62,7.8,7.44,7.5,37050,0
+AVNW.US,D,20140703,000000,7.56,7.74,7.56,7.68,10336,0
+AVNW.US,D,20140707,000000,7.56,7.68,7.2,7.38,43846,0
+AVNW.US,D,20140708,000000,7.26,7.38,6.96,6.96,51444,0
+AVNW.US,D,20140709,000000,6.9,7.2,6.9,7.02,33160,0
+AVNW.US,D,20140710,000000,6.9,7.14,6.84,7.02,25908,0
+AVNW.US,D,20140711,000000,7.02,7.32,6.84,7.32,29972,0
+AVNW.US,D,20140714,000000,7.44,7.5,7.08,7.32,15218,0
+AVNW.US,D,20140715,000000,7.2,7.56,7.038,7.5,106616,0
+AVNW.US,D,20140716,000000,7.5,7.68,7.32,7.44,131396,0
+AVNW.US,D,20140717,000000,7.38,7.56,7.32,7.38,38618,0
+AVNW.US,D,20140718,000000,7.38,7.62,7.14,7.32,36152,0
+AVNW.US,D,20140721,000000,7.26,7.62,7.2,7.38,37734,0
+AVNW.US,D,20140722,000000,7.5,7.5,7.32,7.44,28572,0
+AVNW.US,D,20140723,000000,7.38,7.74,7.32,7.44,37810,0
+AVNW.US,D,20140724,000000,7.44,7.56,7.3265,7.38,22614,0
+AVNW.US,D,20140725,000000,8.1,8.22,7.56,8.1,107934,0
+AVNW.US,D,20140728,000000,8.1,8.28,8.1,8.1,44084,0
+AVNW.US,D,20140729,000000,8.1,8.4,7.92,7.98,43742,0
+AVNW.US,D,20140730,000000,8.16,8.16,7.68,8.16,40996,0
+AVNW.US,D,20140731,000000,8.1,8.1,7.68,7.8,27444,0
+AVNW.US,D,20140801,000000,7.5005,8.04,7.5005,7.8,40380,0
+AVNW.US,D,20140804,000000,7.8,7.92,7.578,7.8,30630,0
+AVNW.US,D,20140805,000000,8.16,8.4,7.62,7.8,60328,0
+AVNW.US,D,20140806,000000,7.62,7.92,7.62,7.8,30138,0
+AVNW.US,D,20140807,000000,7.8,8.04,7.56,7.68,18262,0
+AVNW.US,D,20140808,000000,7.86,8.063,7.47,7.92,22892,0
+AVNW.US,D,20140811,000000,7.92,8.1,7.86,8.04,21468,0
+AVNW.US,D,20140812,000000,7.98,7.98,7.8,7.8,16938,0
+AVNW.US,D,20140813,000000,7.74,7.98,7.74,7.92,21220,0
+AVNW.US,D,20140814,000000,7.92,8.22,7.8,7.98,21294,0
+AVNW.US,D,20140815,000000,7.92,8.0995,7.68,7.92,17394,0
+AVNW.US,D,20140818,000000,7.98,8.1,7.74,7.86,19046,0
+AVNW.US,D,20140819,000000,7.92,7.98,7.74,7.8,23134,0
+AVNW.US,D,20140820,000000,7.86,7.86,7.44,7.68,200462,0
+AVNW.US,D,20140821,000000,7.5,8.52,7.44,8.46,154660,0
+AVNW.US,D,20140822,000000,8.28,8.82,8.22,8.82,112882,0
+AVNW.US,D,20140825,000000,8.94,9,8.544,8.94,46418,0
+AVNW.US,D,20140826,000000,9.06,9.06,8.574,8.94,31828,0
+AVNW.US,D,20140827,000000,9.12,9.12,8.4,8.64,25052,0
+AVNW.US,D,20140828,000000,8.46,8.82,8.46,8.82,18240,0
+AVNW.US,D,20140829,000000,8.821,9.42,8.736,9.42,57248,0
+AVNW.US,D,20140902,000000,9.6,9.6,9,9.36,44608,0
+AVNW.US,D,20140903,000000,9.72,9.78,8.34,8.64,102666,0
+AVNW.US,D,20140904,000000,8.46,9.06,8.46,8.58,39772,0
+AVNW.US,D,20140905,000000,8.4,9.12,8.367,8.94,76128,0
+AVNW.US,D,20140908,000000,8.88,9.48,8.88,9.36,96172,0
+AVNW.US,D,20140909,000000,9.18,9.66,9.12,9.66,119474,0
+AVNW.US,D,20140910,000000,9.54,10.02,9.42,10.02,121386,0
+AVNW.US,D,20140911,000000,10.08,10.5,10.08,10.2,125020,0
+AVNW.US,D,20140912,000000,10.02,10.44,9.96,10.32,63688,0
+AVNW.US,D,20140915,000000,10.38,10.8,10.2,10.62,167336,0
+AVNW.US,D,20140916,000000,10.74,10.74,9.96,10.56,84764,0
+AVNW.US,D,20140917,000000,10.5,10.74,10.38,10.62,46926,0
+AVNW.US,D,20140918,000000,10.68,10.8,10.5,10.68,71102,0
+AVNW.US,D,20140919,000000,10.68,10.8,10.38,10.38,51738,0
+AVNW.US,D,20140922,000000,10.26,10.5,9.9,10.14,33328,0
+AVNW.US,D,20140923,000000,10.14,10.56,9.72,10.26,59392,0
+AVNW.US,D,20140924,000000,10.32,10.62,10.2,10.5,33808,0
+AVNW.US,D,20140925,000000,10.5,10.56,10.02,10.56,226872,0
+AVNW.US,D,20140926,000000,10.38,10.68,10.38,10.56,167068,0
+AVNW.US,D,20140929,000000,10.32,10.8,10.26,10.68,65968,0
+AVNW.US,D,20140930,000000,10.56,10.8,10.44,10.8,199464,0
+AVNW.US,D,20141001,000000,10.68,10.92,10.38,10.38,65718,0
+AVNW.US,D,20141002,000000,10.62,10.86,10.29,10.74,40742,0
+AVNW.US,D,20141003,000000,10.74,10.864,10.5,10.68,45412,0
+AVNW.US,D,20141006,000000,10.62,10.86,10.44,10.56,70602,0
+AVNW.US,D,20141007,000000,10.68,10.92,10.5,10.8,78794,0
+AVNW.US,D,20141008,000000,10.98,11.16,10.74,11.16,89642,0
+AVNW.US,D,20141009,000000,11.22,11.46,10.86,11.4,72666,0
+AVNW.US,D,20141010,000000,11.52,11.58,10.68,10.8,72886,0
+AVNW.US,D,20141013,000000,10.5,10.8,9.96,10.74,71918,0
+AVNW.US,D,20141014,000000,10.74,11.04,10.644,10.74,24528,0
+AVNW.US,D,20141015,000000,10.5,10.74,10.26,10.68,58202,0
+AVNW.US,D,20141016,000000,10.62,11.1,10.62,10.74,23586,0
+AVNW.US,D,20141017,000000,10.68,10.98,10.62,10.68,16422,0
+AVNW.US,D,20141020,000000,10.74,11.4,10.66,11.28,37738,0
+AVNW.US,D,20141021,000000,11.28,11.4,10.92,11.04,25792,0
+AVNW.US,D,20141022,000000,11.16,11.46,10.68,10.86,47080,0
+AVNW.US,D,20141023,000000,10.86,11.22,10.8,10.8,13204,0
+AVNW.US,D,20141024,000000,10.92,11.16,10.5,10.86,17858,0
+AVNW.US,D,20141027,000000,10.38,10.98,10.26,10.92,24292,0
+AVNW.US,D,20141028,000000,10.86,11.4,10.86,11.4,32530,0
+AVNW.US,D,20141029,000000,11.46,11.7,11.22,11.4,29278,0
+AVNW.US,D,20141030,000000,11.4,11.4,10.56,10.68,35188,0
+AVNW.US,D,20141031,000000,10.92,11.28,10.44,10.56,47264,0
+AVNW.US,D,20141103,000000,10.38,10.98,9.78,9.96,60230,0
+AVNW.US,D,20141104,000000,9.78,10.14,8.1,8.22,147288,0
+AVNW.US,D,20141105,000000,8.1,8.88,8.1,8.7,36622,0
+AVNW.US,D,20141106,000000,8.58,8.7,8.16,8.22,46104,0
+AVNW.US,D,20141107,000000,8.4,8.58,8.04,8.16,75844,0
+AVNW.US,D,20141110,000000,7.62,8.4,7.62,8.22,44590,0
+AVNW.US,D,20141111,000000,8.16,8.34,7.98,8.1,28542,0
+AVNW.US,D,20141112,000000,8.22,8.52,7.98,8.4,31928,0
+AVNW.US,D,20141113,000000,8.22,9.12,8.22,8.4,29584,0
+AVNW.US,D,20141114,000000,8.4,8.58,8.1,8.16,14478,0
+AVNW.US,D,20141117,000000,8.16,8.52,7.92,7.92,14688,0
+AVNW.US,D,20141118,000000,8.1,8.4,7.9205,7.98,14466,0
+AVNW.US,D,20141119,000000,7.98,8.1,7.92,8.1,13204,0
+AVNW.US,D,20141120,000000,8.04,8.76,7.74,8.58,50290,0
+AVNW.US,D,20141121,000000,8.58,9.03,8.46,8.7,16768,0
+AVNW.US,D,20141124,000000,8.58,8.88,8.52,8.7,8568,0
+AVNW.US,D,20141125,000000,8.7,8.82,8.34,8.58,10498,0
+AVNW.US,D,20141126,000000,8.4,8.7,7.98,8.34,30890,0
+AVNW.US,D,20141128,000000,8.179,9.12,8.179,9.06,15934,0
+AVNW.US,D,20141201,000000,9,9.06,8.46,8.76,53898,0
+AVNW.US,D,20141202,000000,8.64,9.42,8.64,8.76,46758,0
+AVNW.US,D,20141203,000000,8.94,9.545,8.82,9.24,39664,0
+AVNW.US,D,20141204,000000,9.42,9.54,8.64,9,50534,0
+AVNW.US,D,20141205,000000,9,9.24,8.8795,9.06,30640,0
+AVNW.US,D,20141208,000000,8.94,9,8.64,8.64,15584,0
+AVNW.US,D,20141209,000000,8.58,8.7,8.1,8.28,35376,0
+AVNW.US,D,20141210,000000,8.4,8.94,8.4,8.58,25020,0
+AVNW.US,D,20141211,000000,8.7,9.3,8.34,8.52,78400,0
+AVNW.US,D,20141212,000000,8.52,9,8.4,8.64,49654,0
+AVNW.US,D,20141215,000000,8.16,8.94,8.16,8.16,51162,0
+AVNW.US,D,20141216,000000,8.1,8.94,8.1,8.28,28214,0
+AVNW.US,D,20141217,000000,8.64,8.88,8.16,8.82,15698,0
+AVNW.US,D,20141218,000000,8.82,9.18,8.4,8.7,63300,0
+AVNW.US,D,20141219,000000,8.88,9.18,8.64,8.64,25026,0
+AVNW.US,D,20141222,000000,8.76,9.54,8.76,9.3,43128,0
+AVNW.US,D,20141223,000000,9.3,9.6,8.88,9.06,67732,0
+AVNW.US,D,20141224,000000,8.64,9.48,8.64,9.12,16910,0
+AVNW.US,D,20141226,000000,9.06,9.3,8.94,9.24,11222,0
+AVNW.US,D,20141229,000000,9.18,9.48,8.7,8.76,42300,0
+AVNW.US,D,20141230,000000,8.7,9.18,8.7,8.88,23050,0
+AVNW.US,D,20141231,000000,9.18,9.3,8.9995,9,19304,0
+AVNW.US,D,20150102,000000,9.18,9.24,9,9.12,11150,0
+AVNW.US,D,20150105,000000,9.12,9.18,8.82,9,19536,0
+AVNW.US,D,20150106,000000,9.06,9.06,8.34,8.4,13982,0
+AVNW.US,D,20150107,000000,8.64,8.64,8.1925,8.34,12834,0
+AVNW.US,D,20150108,000000,8.22,8.82,8.22,8.4,9606,0
+AVNW.US,D,20150109,000000,8.64,8.76,8.1,8.1,13742,0
+AVNW.US,D,20150112,000000,8.16,8.94,8.04,8.52,38762,0
+AVNW.US,D,20150113,000000,8.82,9.18,8.34,8.76,34150,0
+AVNW.US,D,20150114,000000,8.46,9.042,8.4,8.46,18396,0
+AVNW.US,D,20150115,000000,8.82,8.82,8.1,8.16,26070,0
+AVNW.US,D,20150116,000000,8.22,8.52,8.1,8.4,15580,0
+AVNW.US,D,20150120,000000,8.1,8.58,8.1,8.34,11956,0
+AVNW.US,D,20150121,000000,8.22,8.7,8.1,8.7,12224,0
+AVNW.US,D,20150122,000000,8.64,8.79,8.22,8.4,17872,0
+AVNW.US,D,20150123,000000,8.34,8.5805,8.34,8.52,12904,0
+AVNW.US,D,20150126,000000,8.307,8.7,8.307,8.64,9256,0
+AVNW.US,D,20150127,000000,8.52,9,8.28,9,4768,0
+AVNW.US,D,20150128,000000,9,9,8.4,8.52,6374,0
+AVNW.US,D,20150129,000000,8.7,9,8.2625,8.34,6284,0
+AVNW.US,D,20150130,000000,8.1,8.46,7.5605,7.68,18354,0
+AVNW.US,D,20150202,000000,7.62,7.92,7.62,7.8,5812,0
+AVNW.US,D,20150203,000000,7.8,8.16,7.62,7.86,8646,0
+AVNW.US,D,20150204,000000,7.86,8.1,7.44,7.44,30090,0
+AVNW.US,D,20150205,000000,7.5,7.56,7.26,7.38,16772,0
+AVNW.US,D,20150206,000000,7.26,7.5,7.02,7.08,20016,0
+AVNW.US,D,20150209,000000,7.02,7.26,6.87,6.9,37006,0
+AVNW.US,D,20150210,000000,6.96,7.2,6.84,6.84,38770,0
+AVNW.US,D,20150211,000000,6.72,6.9,6.54,6.6,130358,0
+AVNW.US,D,20150212,000000,6.6,6.78,6.6,6.66,63466,0
+AVNW.US,D,20150213,000000,6.66,7.14,6.66,7.14,24758,0
+AVNW.US,D,20150217,000000,7.08,7.32,6.96,7.14,7488,0
+AVNW.US,D,20150218,000000,6.84,7.2,6.84,7.14,17848,0
+AVNW.US,D,20150219,000000,7.08,7.5,6.84,7.44,14184,0
+AVNW.US,D,20150220,000000,7.32,7.62,7.1405,7.62,12588,0
+AVNW.US,D,20150223,000000,7.62,7.62,7.5,7.5,9898,0
+AVNW.US,D,20150224,000000,7.68,7.68,7.2,7.38,7436,0
+AVNW.US,D,20150225,000000,7.32,7.74,7.08,7.56,21420,0
+AVNW.US,D,20150226,000000,7.2,7.74,7.2,7.56,8372,0
+AVNW.US,D,20150227,000000,7.74,7.7695,7.62,7.62,7978,0
+AVNW.US,D,20150302,000000,7.56,7.74,7.56,7.62,9134,0
+AVNW.US,D,20150303,000000,7.8,8.52,7.74,7.98,39500,0
+AVNW.US,D,20150304,000000,8.1,9.06,8.04,8.94,85816,0
+AVNW.US,D,20150305,000000,8.94,9.06,8.58,8.88,34850,0
+AVNW.US,D,20150306,000000,8.82,9.06,8.16,8.34,18966,0
+AVNW.US,D,20150309,000000,8.4,8.52,7.98,8.52,26366,0
+AVNW.US,D,20150310,000000,8.22,8.34,7.44,7.5,35200,0
+AVNW.US,D,20150311,000000,7.74,8.28,7.74,8.22,28166,0
+AVNW.US,D,20150312,000000,8.22,8.52,7.8,7.92,31850,0
+AVNW.US,D,20150313,000000,7.86,8.4,7.5,7.74,29150,0
+AVNW.US,D,20150316,000000,7.62,7.8,7.26,7.26,39634,0
+AVNW.US,D,20150317,000000,7.32,7.38,7.02,7.38,29850,0
+AVNW.US,D,20150318,000000,7.26,8.1,7.08,7.38,17634,0
+AVNW.US,D,20150319,000000,7.26,8.34,7.26,7.8,20900,0
+AVNW.US,D,20150320,000000,7.8,7.86,7.14,7.14,114766,0
+AVNW.US,D,20150323,000000,7.26,7.5,7.2,7.32,20316,0
+AVNW.US,D,20150324,000000,7.38,7.8,7.38,7.5,21500,0
+AVNW.US,D,20150325,000000,7.62,7.62,7.02,7.02,29466,0
+AVNW.US,D,20150326,000000,7.14,7.26,6.9,7.02,33766,0
+AVNW.US,D,20150327,000000,7.02,7.5,6.9,6.9,46084,0
+AVNW.US,D,20150330,000000,6.96,7.5,6.96,7.32,16366,0
+AVNW.US,D,20150331,000000,7.32,7.44,7.02,7.14,9152,0
+AVNW.US,D,20150401,000000,7.08,7.26,6.9,6.96,41034,0
+AVNW.US,D,20150402,000000,7.08,7.44,7.02,7.14,19650,0
+AVNW.US,D,20150406,000000,7.2,7.68,6.9,7.44,26466,0
+AVNW.US,D,20150407,000000,7.2,7.5,7.14,7.2,18250,0
+AVNW.US,D,20150408,000000,7.26,7.32,6.9,7.08,25466,0
+AVNW.US,D,20150409,000000,7.26,7.26,6.66,6.78,91964,0
+AVNW.US,D,20150410,000000,6.84,7.08,6.6,6.96,44350,0
+AVNW.US,D,20150413,000000,6.96,7.44,6.84,7.44,20384,0
+AVNW.US,D,20150414,000000,7.2,7.38,6.84,7.26,23634,0
+AVNW.US,D,20150415,000000,7.2,7.74,7.08,7.5,38600,0
+AVNW.US,D,20150416,000000,7.44,7.44,6.84,7.02,44194,0
+AVNW.US,D,20150417,000000,6.9,7.2,6.6,7.08,68916,0
+AVNW.US,D,20150420,000000,7.08,7.2,7.02,7.14,17590,0
+AVNW.US,D,20150421,000000,7.08,7.14,6.864,7.08,4948,0
+AVNW.US,D,20150422,000000,7.02,7.08,6.72,7.02,14330,0
+AVNW.US,D,20150423,000000,6.84,7.2,6.84,7.14,13150,0
+AVNW.US,D,20150424,000000,6.96,7.32,6.96,7.14,19038,0
+AVNW.US,D,20150427,000000,7.32,7.32,6.9,7.08,11500,0
+AVNW.US,D,20150428,000000,6.9,7.14,6.9,6.96,2192,0
+AVNW.US,D,20150429,000000,6.9,7.38,6.9,6.9,16050,0
+AVNW.US,D,20150430,000000,7.02,7.02,6.78,6.84,5216,0
+AVNW.US,D,20150501,000000,6.9,7.02,6.78,6.78,6284,0
+AVNW.US,D,20150504,000000,6.84,7.02,6.54,6.84,43516,0
+AVNW.US,D,20150505,000000,7.02,7.2,6.72,7.14,23550,0
+AVNW.US,D,20150506,000000,7.14,7.32,6.72,7.02,28044,0
+AVNW.US,D,20150507,000000,7.08,7.08,6.6,6.84,18872,0
+AVNW.US,D,20150508,000000,6.66,7.38,6.66,6.9,24066,0
+AVNW.US,D,20150511,000000,6.9,7.2,6.84,6.84,21084,0
+AVNW.US,D,20150512,000000,6.9,7.2,6.84,7.2,222726,0
+AVNW.US,D,20150513,000000,7.26,7.44,6.96,6.96,6220,0
+AVNW.US,D,20150514,000000,7.02,7.2,7.02,7.02,8384,0
+AVNW.US,D,20150515,000000,7.02,7.32,7.02,7.26,3426,0
+AVNW.US,D,20150518,000000,7.2,7.38,7.02,7.02,4554,0
+AVNW.US,D,20150519,000000,7.08,7.2,7.02,7.02,7944,0
+AVNW.US,D,20150520,000000,7.02,7.14,7.02,7.14,1800,0
+AVNW.US,D,20150521,000000,7.02,7.14,6.9,7.02,4684,0
+AVNW.US,D,20150522,000000,6.96,7.14,6.96,7.08,2300,0
+AVNW.US,D,20150526,000000,7.02,7.02,6.84,6.84,5720,0
+AVNW.US,D,20150527,000000,6.78,6.96,6.72,6.72,3800,0
+AVNW.US,D,20150528,000000,6.78,6.9,6.72,6.78,7982,0
+AVNW.US,D,20150529,000000,6.84,7.02,6.66,6.84,21850,0
+AVNW.US,D,20150601,000000,6.975,7.02,6.84,6.9605,4836,0
+AVNW.US,D,20150602,000000,7.02,7.08,6.9,7.08,7528,0
+AVNW.US,D,20150603,000000,7.14,7.68,6.96,7.62,30000,0
+AVNW.US,D,20150604,000000,7.56,7.8,7.38,7.56,41284,0
+AVNW.US,D,20150605,000000,7.62,7.92,7.38,7.8,18950,0
+AVNW.US,D,20150608,000000,7.8,7.92,7.38,7.5,16884,0
+AVNW.US,D,20150609,000000,7.44,7.86,7.2605,7.32,12942,0
+AVNW.US,D,20150610,000000,7.44,7.86,7.38,7.5,15388,0
+AVNW.US,D,20150611,000000,7.44,7.5,7.08,7.2,34676,0
+AVNW.US,D,20150612,000000,7.08,7.14,7.02,7.08,9866,0
+AVNW.US,D,20150615,000000,7.08,7.08,6.9,7.02,21516,0
+AVNW.US,D,20150616,000000,6.96,7.02,6.84,7.02,11816,0
+AVNW.US,D,20150617,000000,7.08,7.08,6.84,6.9,30000,0
+AVNW.US,D,20150618,000000,6.96,7.32,6.9,7.14,70416,0
+AVNW.US,D,20150619,000000,7.26,7.26,6.66,7.14,44450,0
+AVNW.US,D,20150622,000000,7.08,7.26,6.72,7.02,28450,0
+AVNW.US,D,20150623,000000,7.08,7.32,6.96,7.14,29688,0
+AVNW.US,D,20150624,000000,7.08,7.26,6.9,6.96,6800,0
+AVNW.US,D,20150625,000000,7.08,7.2,6.96,7.14,25784,0
+AVNW.US,D,20150626,000000,7.08,8.34,6.96,7.92,91450,0
+AVNW.US,D,20150629,000000,7.8,7.98,7.62,7.8,23434,0
+AVNW.US,D,20150630,000000,7.8,8.1,7.44,7.56,53814,0
+AVNW.US,D,20150701,000000,7.56,8.52,7.14,7.62,9200,0
+AVNW.US,D,20150702,000000,7.8,9.18,7.32,7.92,26950,0
+AVNW.US,D,20150706,000000,7.92,8.04,7.56,7.8,17616,0
+AVNW.US,D,20150707,000000,7.8,7.8,7.44,7.74,8266,0
+AVNW.US,D,20150708,000000,7.62,7.92,7.5,7.62,17866,0
+AVNW.US,D,20150709,000000,7.62,7.68,7.38,7.38,2016,0
+AVNW.US,D,20150710,000000,7.5,7.8,7.5,7.68,11016,0
+AVNW.US,D,20150713,000000,7.68,8.46,7.62,7.98,44084,0
+AVNW.US,D,20150714,000000,7.92,8.16,7.74,7.86,12978,0
+AVNW.US,D,20150715,000000,7.44,8.1,7.44,7.8,24862,0
+AVNW.US,D,20150716,000000,7.8,8.04,7.5,7.5,16750,0
+AVNW.US,D,20150717,000000,7.5,7.74,6.9,7.56,31666,0
+AVNW.US,D,20150720,000000,7.44,7.74,7.14,7.38,16816,0
+AVNW.US,D,20150721,000000,7.32,7.38,6.84,7.2,20850,0
+AVNW.US,D,20150722,000000,7.08,7.44,6.96,7.14,6316,0
+AVNW.US,D,20150723,000000,7.14,7.2,6.9,6.9,7784,0
+AVNW.US,D,20150724,000000,6.78,7.02,6.72,6.84,13584,0
+AVNW.US,D,20150727,000000,6.78,7.14,6.72,6.78,16934,0
+AVNW.US,D,20150728,000000,6.9,6.9,6.6,6.72,22066,0
+AVNW.US,D,20150729,000000,6.66,6.9,6.66,6.72,9884,0
+AVNW.US,D,20150730,000000,6.72,6.84,6.66,6.66,4934,0
+AVNW.US,D,20150731,000000,6.72,6.96,6.72,6.84,6400,0
+AVNW.US,D,20150803,000000,7.02,7.071,6.66,6.9,7038,0
+AVNW.US,D,20150804,000000,6.72,7.02,6.66,6.84,9916,0
+AVNW.US,D,20150805,000000,6.9,6.96,6.66,6.66,4850,0
+AVNW.US,D,20150806,000000,6.72,6.9,6.66,6.84,14850,0
+AVNW.US,D,20150807,000000,6.78,7.14,6.72,7.02,4900,0
+AVNW.US,D,20150810,000000,6.96,7.2,6.84,7.08,12184,0
+AVNW.US,D,20150811,000000,7.02,7.14,6.84,6.84,1366,0
+AVNW.US,D,20150812,000000,6.96,7.2,6.84,6.96,8216,0
+AVNW.US,D,20150813,000000,6.96,7.32,6.84,6.84,10134,0
+AVNW.US,D,20150814,000000,6.96,7.32,6.6,6.84,17550,0
+AVNW.US,D,20150817,000000,6.78,6.9,6.6,6.78,9366,0
+AVNW.US,D,20150818,000000,6.9,6.9,6.72,6.72,2900,0
+AVNW.US,D,20150819,000000,6.78,6.9,6.72,6.78,2000,0
+AVNW.US,D,20150820,000000,6.78,6.84,6.6,6.6,13734,0
+AVNW.US,D,20150821,000000,6.54,7.32,6.54,7.32,41516,0
+AVNW.US,D,20150824,000000,7.02,7.38,6.54,7.08,17282,0
+AVNW.US,D,20150825,000000,7.14,7.14,6.66,6.9,24234,0
+AVNW.US,D,20150826,000000,6.96,7.08,6.78,6.84,6284,0
+AVNW.US,D,20150827,000000,6.78,7.14,6.66,6.78,17834,0
+AVNW.US,D,20150828,000000,6.78,7.08,6.66,6.78,23150,0
+AVNW.US,D,20150831,000000,6.84,7.14,6.78,6.96,14216,0
+AVNW.US,D,20150901,000000,6.96,7.2,6.96,7.2,9066,0
+AVNW.US,D,20150902,000000,7.2,7.26,7.02,7.2,8350,0
+AVNW.US,D,20150903,000000,7.2,7.32,7.2,7.2,15634,0
+AVNW.US,D,20150904,000000,7.14,7.44,7.02,7.26,13734,0
+AVNW.US,D,20150908,000000,7.26,7.44,7.14,7.32,10200,0
+AVNW.US,D,20150909,000000,7.32,7.32,7.08,7.26,6350,0
+AVNW.US,D,20150910,000000,7.26,7.26,6.96,7.1395,9968,0
+AVNW.US,D,20150911,000000,6.96,7.02,6.78,6.9,17216,0
+AVNW.US,D,20150914,000000,6.96,7.08,6.72,7.08,16334,0
+AVNW.US,D,20150915,000000,7.08,7.08,6.9,7.08,5850,0
+AVNW.US,D,20150916,000000,7.08,7.2,6.9,7.08,12600,0
+AVNW.US,D,20150917,000000,6.96,7.14,6.78,7.08,15038,0
+AVNW.US,D,20150918,000000,6.96,7.32,6.78,7.32,17000,0
+AVNW.US,D,20150921,000000,6.96,7.08,6.9,6.96,15550,0
+AVNW.US,D,20150922,000000,6.96,6.96,6.54,6.54,46716,0
+AVNW.US,D,20150923,000000,6.72,6.9,6.6,6.78,71174,0
+AVNW.US,D,20150924,000000,6.72,6.9,6.66,6.72,30730,0
+AVNW.US,D,20150925,000000,6.84,6.9,6.36,6.36,54116,0
+AVNW.US,D,20150928,000000,6.42,6.54,6.18,6.3,35618,0
+AVNW.US,D,20150929,000000,6.36,6.6,6.18,6.3,20400,0
+AVNW.US,D,20150930,000000,6.36,6.36,6.18,6.24,18334,0
+AVNW.US,D,20151001,000000,6.12,6.54,6.12,6.48,65284,0
+AVNW.US,D,20151002,000000,6.3,6.78,6.3,6.78,16450,0
+AVNW.US,D,20151005,000000,6.54,7.08,6.54,7.02,11550,0
+AVNW.US,D,20151006,000000,6.9,7.02,6.54,6.78,21784,0
+AVNW.US,D,20151007,000000,6.78,6.96,6.66,6.78,19952,0
+AVNW.US,D,20151008,000000,6.78,6.78,6.42,6.72,16666,0
+AVNW.US,D,20151009,000000,6.78,6.78,6.36,6.66,35084,0
+AVNW.US,D,20151012,000000,6.6,6.78,6.42,6.6,4856,0
+AVNW.US,D,20151013,000000,6.6,6.72,6.42,6.6,13750,0
+AVNW.US,D,20151014,000000,6.48,6.54,6.36,6.48,45666,0
+AVNW.US,D,20151015,000000,6.42,6.66,6.3,6.6,48216,0
+AVNW.US,D,20151016,000000,6.9,6.9,6.24,6.48,21550,0
+AVNW.US,D,20151019,000000,6.54,6.66,6.36,6.36,18716,0
+AVNW.US,D,20151020,000000,6.3,7.2,6.3,6.84,39450,0
+AVNW.US,D,20151021,000000,6.84,6.9,6.66,6.9,7666,0
+AVNW.US,D,20151022,000000,6.9,6.9,6.42,6.72,22334,0
+AVNW.US,D,20151023,000000,6.72,6.9,6.48,6.6,36600,0
+AVNW.US,D,20151026,000000,6.54,6.54,6.24,6.48,30766,0
+AVNW.US,D,20151027,000000,6.3,6.48,6.12,6.12,17916,0
+AVNW.US,D,20151028,000000,6.12,6.54,6.12,6.42,63800,0
+AVNW.US,D,20151029,000000,6.42,6.48,6,6.18,40566,0
+AVNW.US,D,20151030,000000,6.18,6.3,6.12,6.12,11534,0
+AVNW.US,D,20151102,000000,6.18,6.3,6.06,6.15,19524,0
+AVNW.US,D,20151103,000000,6.12,6.48,6.065,6.12,17804,0
+AVNW.US,D,20151104,000000,6.18,6.36,6,6.36,52662,0
+AVNW.US,D,20151105,000000,6.24,6.36,6,6.24,27216,0
+AVNW.US,D,20151106,000000,6.12,6.24,6,6.18,29700,0
+AVNW.US,D,20151109,000000,6.06,6.06,5.88,5.94,59012,0
+AVNW.US,D,20151110,000000,6,6.18,5.94,6.12,34284,0
+AVNW.US,D,20151111,000000,6.12,6.12,5.88,5.94,12684,0
+AVNW.US,D,20151112,000000,5.94,6,5.58,5.64,71966,0
+AVNW.US,D,20151113,000000,5.52,6.06,5.52,5.88,42484,0
+AVNW.US,D,20151116,000000,5.7,5.88,5.52,5.82,6384,0
+AVNW.US,D,20151117,000000,5.58,6,5.34,5.64,45434,0
+AVNW.US,D,20151118,000000,5.58,6,5.58,5.76,9400,0
+AVNW.US,D,20151119,000000,6.06,6.06,5.52,5.58,4134,0
+AVNW.US,D,20151120,000000,5.58,5.94,5.58,5.64,20616,0
+AVNW.US,D,20151123,000000,5.58,5.94,5.34,5.76,31684,0
+AVNW.US,D,20151124,000000,5.7,5.94,5.52,5.58,5184,0
+AVNW.US,D,20151125,000000,5.58,5.94,5.34,5.58,18216,0
+AVNW.US,D,20151127,000000,5.88,5.94,5.34,5.58,4666,0
+AVNW.US,D,20151130,000000,5.64,5.76,5.52,5.58,6050,0
+AVNW.US,D,20151201,000000,5.52,5.573,5.16,5.34,31950,0
+AVNW.US,D,20151202,000000,5.64,5.7,5.28,5.4875,12804,0
+AVNW.US,D,20151203,000000,5.364,5.7,5.2505,5.34,9118,0
+AVNW.US,D,20151204,000000,5.34,5.4,5.16,5.4,28666,0
+AVNW.US,D,20151207,000000,5.4,5.52,5.1,5.22,35466,0
+AVNW.US,D,20151208,000000,5.04,5.46,5.04,5.2795,38424,0
+AVNW.US,D,20151209,000000,5.22,5.52,5.04,5.22,30784,0
+AVNW.US,D,20151210,000000,5.1,5.4,5.04,5.22,48500,0
+AVNW.US,D,20151211,000000,5.1,5.34,4.86,4.92,39950,0
+AVNW.US,D,20151214,000000,4.8665,5.043,4.338,4.5882,92238,0
+AVNW.US,D,20151215,000000,4.5,4.86,4.5,4.62,62350,0
+AVNW.US,D,20151216,000000,4.74,4.74,4.38,4.44,122116,0
+AVNW.US,D,20151217,000000,4.5,4.62,4.44,4.56,39684,0
+AVNW.US,D,20151218,000000,4.5,4.68,4.44,4.68,31284,0
+AVNW.US,D,20151221,000000,4.62,4.92,4.56,4.68,36900,0
+AVNW.US,D,20151222,000000,4.74,4.92,4.608,4.83,56974,0
+AVNW.US,D,20151223,000000,4.86,4.92,4.62,4.74,39266,0
+AVNW.US,D,20151224,000000,4.8,4.98,4.659,4.9205,11172,0
+AVNW.US,D,20151228,000000,4.8,4.92,4.752,4.755,36746,0
+AVNW.US,D,20151229,000000,4.71,4.98,4.6596,4.8,23256,0
+AVNW.US,D,20151230,000000,4.8,4.8,4.5744,4.6782,23618,0
+AVNW.US,D,20151231,000000,4.74,4.74,4.5096,4.6068,28268,0
+AVNW.US,D,20160104,000000,4.506,4.7875,4.506,4.7875,7608,0
+AVNW.US,D,20160105,000000,4.74,4.74,4.56,4.56,8134,0
+AVNW.US,D,20160106,000000,4.56,4.56,4.44,4.5438,6342,0
+AVNW.US,D,20160107,000000,4.398,4.56,4.32,4.32,18052,0
+AVNW.US,D,20160108,000000,4.29,4.56,3.96,4.0206,19800,0
+AVNW.US,D,20160111,000000,4.098,4.5162,4.02,4.2582,29566,0
+AVNW.US,D,20160112,000000,4.272,4.62,3.96,4.14,38232,0
+AVNW.US,D,20160113,000000,4.14,4.32,3.8154,3.9,26040,0
+AVNW.US,D,20160114,000000,3.846,4.44,3.846,4.1406,13914,0
+AVNW.US,D,20160115,000000,3.996,4.14,3.84,3.9336,8764,0
+AVNW.US,D,20160119,000000,4.02,4.26,3.72,4.2,12866,0
+AVNW.US,D,20160120,000000,4.0506,4.1754,3.54,3.96,31898,0
+AVNW.US,D,20160121,000000,3.8754,4.14,3.792,3.9,19638,0
+AVNW.US,D,20160122,000000,3.9,4.1982,3.9,3.9,3996,0
+AVNW.US,D,20160125,000000,3.96,4.1406,3.6,3.9,9914,0
+AVNW.US,D,20160126,000000,3.84,4.572,3.84,4.2,26288,0
+AVNW.US,D,20160127,000000,4.5,4.68,4.26,4.434,4528,0
+AVNW.US,D,20160128,000000,4.44,4.74,4.2,4.4286,16774,0
+AVNW.US,D,20160129,000000,4.356,4.7118,4.356,4.7118,10520,0
+AVNW.US,D,20160201,000000,4.32,4.5048,3.9006,4.4688,15906,0
+AVNW.US,D,20160202,000000,4.08,4.3794,3.9,4.32,13560,0
+AVNW.US,D,20160203,000000,4.26,4.32,4.02,4.26,9396,0
+AVNW.US,D,20160204,000000,4.152,4.32,4.02,4.1946,7532,0
+AVNW.US,D,20160205,000000,4.128,4.3794,4.0194,4.08,8066,0
+AVNW.US,D,20160208,000000,4.026,4.026,3.9,3.906,6064,0
+AVNW.US,D,20160209,000000,3.846,4.056,3.6756,3.828,21220,0
+AVNW.US,D,20160210,000000,3.84,3.84,3.48,3.48,35874,0
+AVNW.US,D,20160211,000000,3.54,4.02,3.144,3.3,57660,0
+AVNW.US,D,20160212,000000,3.3474,3.84,3.3,3.42,30058,0
+AVNW.US,D,20160216,000000,3.426,3.78,3.3,3.6006,21242,0
+AVNW.US,D,20160217,000000,3.54,4.02,3.54,4.02,27474,0
+AVNW.US,D,20160218,000000,3.9,4.68,3.78,4.62,27502,0
+AVNW.US,D,20160219,000000,4.44,4.8,4.2006,4.41,13508,0
+AVNW.US,D,20160222,000000,4.08,4.4394,3.903,4.0914,42600,0
+AVNW.US,D,20160223,000000,3.9,4.356,3.48,4.02,19160,0
+AVNW.US,D,20160224,000000,3.9,4.3122,3.9,3.975,11780,0
+AVNW.US,D,20160225,000000,3.906,4.2036,3.906,4.2036,5050,0
+AVNW.US,D,20160226,000000,4.074,4.32,4.0212,4.14,2838,0
+AVNW.US,D,20160229,000000,4.14,4.32,3.879,3.879,24678,0
+AVNW.US,D,20160301,000000,3.888,4.02,3.51,3.78,44230,0
+AVNW.US,D,20160302,000000,3.72,4.2,3.72,4.08,26122,0
+AVNW.US,D,20160303,000000,4.026,4.32,3.96,4.1832,21158,0
+AVNW.US,D,20160304,000000,4.14,4.44,3.84,4.0746,23598,0
+AVNW.US,D,20160307,000000,3.906,4.38,3.906,4.0794,17394,0
+AVNW.US,D,20160308,000000,3.96,4.32,3.96,3.9876,16318,0
+AVNW.US,D,20160309,000000,4.02,4.2,4.02,4.0272,4058,0
+AVNW.US,D,20160310,000000,4.08,4.1994,3.96,4.08,8652,0
+AVNW.US,D,20160311,000000,4.08,4.1988,3.96,4.0806,8100,0
+AVNW.US,D,20160314,000000,4.02,4.1994,3.96,4.1394,7534,0
+AVNW.US,D,20160315,000000,4.08,4.14,3.96,3.96,5162,0
+AVNW.US,D,20160316,000000,3.936,4.2,3.936,3.96,7506,0
+AVNW.US,D,20160317,000000,3.948,4.1994,3.84,4.0806,4874,0
+AVNW.US,D,20160318,000000,4.176,4.2,3.96,3.96,16084,0
+AVNW.US,D,20160321,000000,3.96,4.02,3.9,4.02,5202,0
+AVNW.US,D,20160322,000000,4.2,4.2,3.96,4.02,13760,0
+AVNW.US,D,20160323,000000,4.02,4.1886,3.96,4.0794,10832,0
+AVNW.US,D,20160324,000000,4.0002,4.044,3.9,3.924,17856,0
+AVNW.US,D,20160328,000000,4.2,4.2,3.852,3.96,9230,0
+AVNW.US,D,20160329,000000,4.188,4.32,3.852,4.1214,20796,0
+AVNW.US,D,20160330,000000,4.2,4.5,4.08,4.4394,11234,0
+AVNW.US,D,20160331,000000,4.38,4.74,4.26,4.26,13100,0
+AVNW.US,D,20160401,000000,4.29,4.5,4.02,4.14,13418,0
+AVNW.US,D,20160404,000000,4.14,4.62,4.02,4.14,13182,0
+AVNW.US,D,20160405,000000,4.026,4.4994,4.026,4.14,3996,0
+AVNW.US,D,20160406,000000,4.14,4.479,4.0806,4.14,7702,0
+AVNW.US,D,20160407,000000,4.4178,4.4352,4.2,4.3194,2280,0
+AVNW.US,D,20160408,000000,4.32,4.32,4.14,4.14,3954,0
+AVNW.US,D,20160411,000000,4.14,4.38,4.14,4.38,7352,0
+AVNW.US,D,20160412,000000,4.548,4.548,4.2,4.2,14366,0
+AVNW.US,D,20160413,000000,4.6182,4.6182,3.9498,4.074,39958,0
+AVNW.US,D,20160414,000000,4.14,4.5468,3.906,4.035,14568,0
+AVNW.US,D,20160415,000000,3.966,4.2162,3.78,3.78,26088,0
+AVNW.US,D,20160418,000000,3.894,4.32,3.72,3.72,8492,0
+AVNW.US,D,20160419,000000,3.78,4.1394,3.6594,3.84,10346,0
+AVNW.US,D,20160420,000000,3.8994,4.2,3.72,3.792,8358,0
+AVNW.US,D,20160421,000000,3.804,3.96,3.6,3.66,15070,0
+AVNW.US,D,20160422,000000,3.87,4.5,3.633,4.32,24480,0
+AVNW.US,D,20160425,000000,4.452,4.6788,4.32,4.5,11858,0
+AVNW.US,D,20160426,000000,4.62,4.68,4.0206,4.56,22286,0
+AVNW.US,D,20160427,000000,4.4994,4.5288,4.29,4.38,5326,0
+AVNW.US,D,20160428,000000,4.4982,4.68,4.2006,4.6554,22358,0
+AVNW.US,D,20160429,000000,4.548,4.6194,4.44,4.578,8966,0
+AVNW.US,D,20160502,000000,4.5774,4.5774,4.2912,4.32,14574,0
+AVNW.US,D,20160503,000000,4.35,4.5594,4.35,4.38,1862,0
+AVNW.US,D,20160504,000000,4.434,4.5,3.996,4.02,4584,0
+AVNW.US,D,20160505,000000,4.14,4.4994,4.02,4.356,9570,0
+AVNW.US,D,20160506,000000,4.3806,4.3806,3.75,4.0782,20542,0
+AVNW.US,D,20160509,000000,4.08,4.08,3.666,3.84,14056,0
+AVNW.US,D,20160510,000000,3.996,4.32,3.75,4.08,17586,0
+AVNW.US,D,20160511,000000,4.08,4.0806,3.8994,4.02,2774,0
+AVNW.US,D,20160512,000000,4.14,4.164,3.84,3.84,4864,0
+AVNW.US,D,20160513,000000,3.84,4.1394,3.84,3.9,4848,0
+AVNW.US,D,20160516,000000,3.876,4.1394,3.84,3.96,6776,0
+AVNW.US,D,20160517,000000,3.852,3.9,3.72,3.9,8086,0
+AVNW.US,D,20160518,000000,3.78,3.9,3.78,3.78,1494,0
+AVNW.US,D,20160519,000000,3.6,3.9,3.432,3.66,35456,0
+AVNW.US,D,20160520,000000,3.552,3.768,3.48,3.48,10046,0
+AVNW.US,D,20160523,000000,3.582,3.78,3.576,3.66,6648,0
+AVNW.US,D,20160524,000000,3.7662,3.7788,3.522,3.5406,13962,0
+AVNW.US,D,20160525,000000,3.54,3.78,3.54,3.6,9100,0
+AVNW.US,D,20160526,000000,3.588,3.72,3.588,3.6066,1552,0
+AVNW.US,D,20160527,000000,3.48,3.6,3.48,3.516,14826,0
+AVNW.US,D,20160531,000000,3.456,3.69,3.42,3.45,10654,0
+AVNW.US,D,20160601,000000,3.426,3.48,3.375,3.375,7486,0
+AVNW.US,D,20160602,000000,3.3654,3.54,3.3654,3.426,4608,0
+AVNW.US,D,20160603,000000,3.42,3.54,3.36,3.36,11484,0
+AVNW.US,D,20160606,000000,3.54,3.54,3.42,3.426,7532,0
+AVNW.US,D,20160607,000000,3.5328,3.66,3.3,3.36,9566,0
+AVNW.US,D,20160608,000000,3.66,3.66,3.363,3.42,2550,0
+AVNW.US,D,20160609,000000,3.5658,3.66,3.4224,3.4506,2172,0
+AVNW.US,D,20160610,000000,3.6468,3.6468,3.36,3.42,16292,0
+AVNW.US,D,20160613,000000,3.36,3.48,3.3,3.3,31616,0
+AVNW.US,D,20160614,000000,2.855,3.4998,2.855,3.375,6858,0
+AVNW.US,D,20160615,000000,3.435,3.435,3.155,3.255,20912,0
+AVNW.US,D,20160616,000000,3.21,3.995,3.2,3.22,34304,0
+AVNW.US,D,20160617,000000,3.23,3.335,3.18,3.335,51742,0
+AVNW.US,D,20160620,000000,3.32,3.55,3.2106,3.34,33408,0
+AVNW.US,D,20160621,000000,3.325,3.39,3.2,3.25,40560,0
+AVNW.US,D,20160622,000000,3.325,3.374,3.17,3.17,37706,0
+AVNW.US,D,20160623,000000,3.19,3.35,3.155,3.27,48540,0
+AVNW.US,D,20160624,000000,3.15,3.33,3.15,3.18,49488,0
+AVNW.US,D,20160627,000000,3.18,3.185,3.09,3.09,2208,0
+AVNW.US,D,20160628,000000,3.1506,3.32,3.15,3.275,77152,0
+AVNW.US,D,20160629,000000,3.28,3.575,3.28,3.5732,71152,0
+AVNW.US,D,20160630,000000,3.55,3.985,3.55,3.89,57750,0
+AVNW.US,D,20160701,000000,3.935,4.095,3.875,4.025,68856,0
+AVNW.US,D,20160705,000000,4.025,4.025,3.805,3.805,11572,0
+AVNW.US,D,20160706,000000,3.925,4.05,3.895,3.895,5280,0
+AVNW.US,D,20160707,000000,3.96,3.96,3.835,3.885,27290,0
+AVNW.US,D,20160708,000000,3.87,4.055,3.82,4.0077,47048,0
+AVNW.US,D,20160711,000000,4.015,4.415,4.015,4.295,48296,0
+AVNW.US,D,20160712,000000,4.3,4.38,4.2575,4.285,45314,0
+AVNW.US,D,20160713,000000,4.365,4.43,4.295,4.325,45066,0
+AVNW.US,D,20160714,000000,4.35,4.3675,4.225,4.225,44232,0
+AVNW.US,D,20160715,000000,4.34,4.34,4.2732,4.325,2526,0
+AVNW.US,D,20160718,000000,4.28,4.28,4.07,4.07,19532,0
+AVNW.US,D,20160719,000000,4.05,4.145,3.53,3.92,116862,0
+AVNW.US,D,20160720,000000,4.01,4.11,3.87,3.945,42934,0
+AVNW.US,D,20160721,000000,4.045,4.045,3.8055,3.9225,25320,0
+AVNW.US,D,20160722,000000,3.71,3.98,3.71,3.96,1000,0
+AVNW.US,D,20160725,000000,3.985,3.9925,3.835,3.87,91834,0
+AVNW.US,D,20160726,000000,3.83,4.005,3.705,3.705,31166,0
+AVNW.US,D,20160727,000000,3.76,3.84,3.63,3.695,9822,0
+AVNW.US,D,20160728,000000,3.725,3.775,3.625,3.7,50366,0
+AVNW.US,D,20160729,000000,3.7,4,3.64,3.81,77798,0
+AVNW.US,D,20160801,000000,3.845,3.93,3.725,3.82,27394,0
+AVNW.US,D,20160802,000000,3.78,3.85,3.75,3.845,29250,0
+AVNW.US,D,20160803,000000,3.83,3.9795,3.83,3.885,20808,0
+AVNW.US,D,20160804,000000,3.885,3.885,3.73,3.855,14834,0
+AVNW.US,D,20160805,000000,3.835,3.86,3.76,3.77,20784,0
+AVNW.US,D,20160808,000000,3.775,3.845,3.706,3.845,18126,0
+AVNW.US,D,20160809,000000,3.835,3.835,3.695,3.81,5714,0
+AVNW.US,D,20160810,000000,3.73,3.88,3.695,3.695,8316,0
+AVNW.US,D,20160811,000000,3.885,3.92,3.745,3.81,100788,0
+AVNW.US,D,20160812,000000,3.81,3.825,3.7,3.7725,96226,0
+AVNW.US,D,20160815,000000,3.77,3.95,3.77,3.95,63702,0
+AVNW.US,D,20160816,000000,3.91,4.215,3.853,4.03,78080,0
+AVNW.US,D,20160817,000000,4.065,4.32,4.057,4.32,42796,0
+AVNW.US,D,20160818,000000,4.305,4.44,4.29,4.44,51032,0
+AVNW.US,D,20160819,000000,4.4,4.5,4.4,4.4892,10900,0
+AVNW.US,D,20160822,000000,4.445,4.615,4.445,4.595,52564,0
+AVNW.US,D,20160823,000000,4.6145,4.81,4.61,4.65,23964,0
+AVNW.US,D,20160824,000000,4.8,4.875,4.745,4.86,57678,0
+AVNW.US,D,20160825,000000,4.875,4.875,4.78,4.86,31964,0
+AVNW.US,D,20160826,000000,4.845,4.975,4.845,4.9,16796,0
+AVNW.US,D,20160829,000000,4.975,4.975,4.915,4.965,21934,0
+AVNW.US,D,20160830,000000,4.95,4.9695,4.265,4.9,26118,0
+AVNW.US,D,20160831,000000,4.79,4.9295,4.66,4.73,28712,0
+AVNW.US,D,20160901,000000,4.895,4.895,4.76,4.8,10906,0
+AVNW.US,D,20160902,000000,4.83,4.835,4.7,4.7,47376,0
+AVNW.US,D,20160906,000000,4.7,4.885,4.55,4.66,56438,0
+AVNW.US,D,20160907,000000,4.63,4.84,4.56,4.6175,13424,0
+AVNW.US,D,20160908,000000,4.6,4.665,4.5,4.525,9356,0
+AVNW.US,D,20160909,000000,4.45,4.4995,4.17,4.175,50758,0
+AVNW.US,D,20160912,000000,4.24,4.24,4.055,4.13,37600,0
+AVNW.US,D,20160913,000000,4.11,4.415,4.11,4.11,17374,0
+AVNW.US,D,20160914,000000,4.115,4.235,4.04,4.115,67344,0
+AVNW.US,D,20160915,000000,4.2675,4.305,4.175,4.22,16896,0
+AVNW.US,D,20160916,000000,4.186,4.49,4.18,4.45,146976,0
+AVNW.US,D,20160919,000000,4.395,4.61,4.395,4.6,15370,0
+AVNW.US,D,20160920,000000,4.665,4.8,4.665,4.735,23334,0
+AVNW.US,D,20160921,000000,4.755,4.9245,4.5397,4.78,19402,0
+AVNW.US,D,20160922,000000,4.86,4.93,4.3155,4.59,26280,0
+AVNW.US,D,20160923,000000,4.625,4.815,4.625,4.7,6000,0
+AVNW.US,D,20160926,000000,4.53,4.8,4.525,4.695,79444,0
+AVNW.US,D,20160927,000000,4.79,4.84,4.585,4.585,109862,0
+AVNW.US,D,20160928,000000,4.685,4.735,4.41,4.41,15312,0
+AVNW.US,D,20160929,000000,4.52,4.67,4.425,4.67,108798,0
+AVNW.US,D,20160930,000000,4.57,4.755,4.57,4.645,12070,0
+AVNW.US,D,20161003,000000,4.795,4.795,4.59,4.6075,4796,0
+AVNW.US,D,20161004,000000,4.545,4.6904,4.3955,4.555,17794,0
+AVNW.US,D,20161005,000000,4.71,4.71,4.635,4.635,400,0
+AVNW.US,D,20161006,000000,4.65,4.815,4.65,4.675,11808,0
+AVNW.US,D,20161007,000000,4.635,4.65,4.49,4.56,15276,0
+AVNW.US,D,20161010,000000,4.525,4.5304,4.4422,4.5,55734,0
+AVNW.US,D,20161011,000000,4.5,4.64,4.45,4.475,18362,0
+AVNW.US,D,20161012,000000,4.555,4.73,4.5082,4.605,13792,0
+AVNW.US,D,20161013,000000,4.56,4.716,4.39,4.465,151236,0
+AVNW.US,D,20161014,000000,4.62,4.62,4.4,4.465,25896,0
+AVNW.US,D,20161017,000000,4.4277,4.46,4.4277,4.43,2104,0
+AVNW.US,D,20161018,000000,4.45,4.53,4.39,4.5,55228,0
+AVNW.US,D,20161019,000000,4.401,4.5,4.395,4.445,25416,0
+AVNW.US,D,20161020,000000,4.435,4.52,4.3905,4.475,17048,0
+AVNW.US,D,20161021,000000,4.43,4.6499,4.3905,4.5,30398,0
+AVNW.US,D,20161024,000000,4.6,4.6,4.4,4.47,166666,0
+AVNW.US,D,20161025,000000,4.5,4.6,4.44,4.455,114584,0
+AVNW.US,D,20161026,000000,4.525,4.59,4.325,4.325,244512,0
+AVNW.US,D,20161027,000000,4.23,4.3725,4.23,4.235,36496,0
+AVNW.US,D,20161028,000000,4.22,4.35,4.215,4.25,15680,0
+AVNW.US,D,20161031,000000,4.265,4.475,4.21,4.475,129204,0
+AVNW.US,D,20161101,000000,4.34,4.425,4.2392,4.35,22862,0
+AVNW.US,D,20161102,000000,4.385,4.385,4.2168,4.32,9568,0
+AVNW.US,D,20161103,000000,4.2105,4.435,4.2105,4.31,116390,0
+AVNW.US,D,20161104,000000,4.385,4.395,4.21,4.215,88574,0
+AVNW.US,D,20161107,000000,4.28,4.3775,4.245,4.3,38278,0
+AVNW.US,D,20161108,000000,4.2155,4.445,4.215,4.445,44900,0
+AVNW.US,D,20161109,000000,4.315,4.64,4.2314,4.46,103292,0
+AVNW.US,D,20161110,000000,4.685,4.7,4.265,4.265,135270,0
+AVNW.US,D,20161111,000000,4.33,4.645,4.325,4.33,158130,0
+AVNW.US,D,20161114,000000,4.325,4.61,4.325,4.6,29980,0
+AVNW.US,D,20161115,000000,4.625,5.3,4.625,5.185,159532,0
+AVNW.US,D,20161116,000000,5.2,5.47,5.2,5.45,67834,0
+AVNW.US,D,20161117,000000,5.495,5.495,5.255,5.455,72104,0
+AVNW.US,D,20161118,000000,5.3638,5.61,5.32,5.61,35160,0
+AVNW.US,D,20161121,000000,5.575,5.6416,5.1059,5.545,76530,0
+AVNW.US,D,20161122,000000,5.5728,5.6,5.465,5.595,23920,0
+AVNW.US,D,20161123,000000,5.475,6.84,5.475,6.495,277090,0
+AVNW.US,D,20161125,000000,6.305,6.72,6.284,6.555,134360,0
+AVNW.US,D,20161128,000000,6.505,6.6695,6.075,6.45,134728,0
+AVNW.US,D,20161129,000000,6.45,6.73,6.1,6.19,113382,0
+AVNW.US,D,20161130,000000,6.245,6.5,6.245,6.315,28256,0
+AVNW.US,D,20161201,000000,6.27,6.375,6.2175,6.375,15328,0
+AVNW.US,D,20161202,000000,6.375,6.64,6.3155,6.49,18692,0
+AVNW.US,D,20161205,000000,6.49,6.725,6.39,6.68,20074,0
+AVNW.US,D,20161206,000000,6.67,7.28,6.425,6.615,115564,0
+AVNW.US,D,20161207,000000,6.625,6.9618,6.625,6.68,39922,0
+AVNW.US,D,20161208,000000,6.655,7.075,6.655,6.84,58846,0
+AVNW.US,D,20161209,000000,6.91,7.585,6.845,7.47,130654,0
+AVNW.US,D,20161212,000000,7.44,7.465,6.605,7.3325,54528,0
+AVNW.US,D,20161213,000000,7.26,7.4189,6.755,7.06,41272,0
+AVNW.US,D,20161214,000000,6.9104,7.19,6.705,6.725,23958,0
+AVNW.US,D,20161215,000000,6.995,7.0375,5.98,6.95,31648,0
+AVNW.US,D,20161216,000000,6.91,7.11,6.4865,7.0075,25976,0
+AVNW.US,D,20161219,000000,6.99,7.275,6.94,6.94,41454,0
+AVNW.US,D,20161220,000000,6.995,7.015,6.486,6.905,36906,0
+AVNW.US,D,20161221,000000,6.905,7.1,6.575,7.045,19382,0
+AVNW.US,D,20161222,000000,7.045,7.045,6.7725,6.935,15886,0
+AVNW.US,D,20161223,000000,6.9,7.0175,6.7,6.965,18576,0
+AVNW.US,D,20161227,000000,6.925,7,6.645,6.695,26008,0
+AVNW.US,D,20161228,000000,6.73,7.1,6.625,7.1,18638,0
+AVNW.US,D,20161229,000000,7.08,7.08,6.61,6.65,17942,0
+AVNW.US,D,20161230,000000,6.655,7.0936,6.591,6.915,26266,0
+AVNW.US,D,20170103,000000,6.995,6.995,6.7359,6.85,9472,0
+AVNW.US,D,20170104,000000,6.945,6.945,6.81,6.815,4972,0
+AVNW.US,D,20170105,000000,6.68,6.91,6.675,6.7675,6480,0
+AVNW.US,D,20170106,000000,6.77,6.93,6.69,6.695,4080,0
+AVNW.US,D,20170109,000000,6.705,6.8986,6.695,6.8475,3520,0
+AVNW.US,D,20170110,000000,6.755,6.885,6.7,6.7054,18168,0
+AVNW.US,D,20170111,000000,6.725,6.9,6.695,6.9,12602,0
+AVNW.US,D,20170112,000000,6.55,6.85,6.55,6.85,8114,0
+AVNW.US,D,20170113,000000,6.66,6.9,6.53,6.875,17018,0
+AVNW.US,D,20170117,000000,6.63,6.75,6.575,6.705,6410,0
+AVNW.US,D,20170118,000000,6.675,6.9362,6.5576,6.9362,3654,0
+AVNW.US,D,20170119,000000,6.705,6.9,6.6838,6.9,17692,0
+AVNW.US,D,20170120,000000,6.835,6.88,6.67,6.75,4988,0
+AVNW.US,D,20170123,000000,6.8,6.8,5.175,5.175,54752,0
+AVNW.US,D,20170124,000000,6.29,6.5,6.125,6.175,65418,0
+AVNW.US,D,20170125,000000,6.225,6.4496,6.225,6.25,21462,0
+AVNW.US,D,20170126,000000,6.465,6.87,6.465,6.85,149560,0
+AVNW.US,D,20170127,000000,6.53,6.6975,6.46,6.46,84854,0
+AVNW.US,D,20170130,000000,6.43,6.43,6.1,6.275,15842,0
+AVNW.US,D,20170131,000000,6.3,6.56,6.275,6.385,21552,0
+AVNW.US,D,20170201,000000,6.035,6.77,5.99,6.305,14686,0
+AVNW.US,D,20170202,000000,6.38,6.565,6.335,6.335,18922,0
+AVNW.US,D,20170203,000000,6.335,6.426,6.18,6.18,34262,0
+AVNW.US,D,20170206,000000,6.245,6.5038,6.015,6.105,47470,0
+AVNW.US,D,20170207,000000,6.05,6.14,6.03,6.05,54930,0
+AVNW.US,D,20170208,000000,5.905,6.1523,5.875,6.01,54810,0
+AVNW.US,D,20170209,000000,7.21,7.41,6.9,6.91,311546,0
+AVNW.US,D,20170210,000000,6.925,7.1,6.9,6.955,68906,0
+AVNW.US,D,20170213,000000,7.045,7.36,7.015,7.17,71616,0
+AVNW.US,D,20170214,000000,7.115,7.4704,7.05,7.4127,133760,0
+AVNW.US,D,20170215,000000,7.44,7.475,7.185,7.26,44946,0
+AVNW.US,D,20170216,000000,7.34,7.385,7.125,7.25,77198,0
+AVNW.US,D,20170217,000000,7.3,7.4,7.2057,7.34,44098,0
+AVNW.US,D,20170221,000000,7.38,7.7518,7.38,7.55,88714,0
+AVNW.US,D,20170222,000000,7.7,7.92,7.54,7.835,145506,0
+AVNW.US,D,20170223,000000,7.81,7.965,7.7,7.85,25374,0
+AVNW.US,D,20170224,000000,7.81,8.2277,7.765,7.9325,53810,0
+AVNW.US,D,20170227,000000,7.995,7.995,7.755,7.93,52932,0
+AVNW.US,D,20170228,000000,7.77,8.105,7.63,7.75,56042,0
+AVNW.US,D,20170301,000000,7.78,7.955,7.535,7.59,26888,0
+AVNW.US,D,20170302,000000,7.645,7.85,7.325,7.7,27764,0
+AVNW.US,D,20170303,000000,7.76,7.885,7.585,7.585,18932,0
+AVNW.US,D,20170306,000000,7.5395,7.575,7.305,7.51,56190,0
+AVNW.US,D,20170307,000000,7.463,7.57,7.355,7.355,36518,0
+AVNW.US,D,20170308,000000,7.57,7.57,7.085,7.37,84222,0
+AVNW.US,D,20170309,000000,7.405,7.405,7.175,7.235,51754,0
+AVNW.US,D,20170310,000000,7.3,7.605,7.3,7.475,199226,0
+AVNW.US,D,20170313,000000,7.6196,7.9329,7.55,7.75,149936,0
+AVNW.US,D,20170314,000000,7.74,7.85,7.535,7.67,41656,0
+AVNW.US,D,20170315,000000,7.52,7.675,7.52,7.62,46758,0
+AVNW.US,D,20170316,000000,7.635,7.89,7.555,7.62,38324,0
+AVNW.US,D,20170317,000000,7.55,7.64,7.55,7.58,10036,0
+AVNW.US,D,20170320,000000,7.6,7.845,7.3705,7.8,75340,0
+AVNW.US,D,20170321,000000,7.8,7.8,7.41,7.725,35968,0
+AVNW.US,D,20170322,000000,7.65,7.75,7.46,7.735,21984,0
+AVNW.US,D,20170323,000000,7.415,7.845,7.415,7.575,49826,0
+AVNW.US,D,20170324,000000,7.77,7.77,7.555,7.555,6080,0
+AVNW.US,D,20170327,000000,7.6448,7.7,7.6448,7.7,7306,0
+AVNW.US,D,20170328,000000,7.555,7.7,7.2575,7.325,66590,0
+AVNW.US,D,20170329,000000,7.33,7.5525,7.25,7.485,63884,0
+AVNW.US,D,20170330,000000,7.57,7.575,7.425,7.54,11394,0
+AVNW.US,D,20170331,000000,7.4711,7.6,7.385,7.53,24502,0
+AVNW.US,D,20170403,000000,7.495,7.685,7.355,7.36,33418,0
+AVNW.US,D,20170404,000000,7.4433,7.47,7.1146,7.19,23844,0
+AVNW.US,D,20170405,000000,7.385,7.585,7.175,7.1752,35340,0
+AVNW.US,D,20170406,000000,7.24,7.37,7.175,7.305,39254,0
+AVNW.US,D,20170407,000000,7.2112,7.375,7.1736,7.18,62506,0
+AVNW.US,D,20170410,000000,7.195,7.275,7.13,7.245,27434,0
+AVNW.US,D,20170411,000000,7.23,7.43,7.165,7.225,51988,0
+AVNW.US,D,20170412,000000,7.11,7.245,7.11,7.245,12960,0
+AVNW.US,D,20170413,000000,7.185,7.215,7.075,7.15,18148,0
+AVNW.US,D,20170417,000000,7.09,7.425,7.08,7.385,34378,0
+AVNW.US,D,20170418,000000,7.3,7.485,7.18,7.42,76200,0
+AVNW.US,D,20170419,000000,7.43,7.4964,7.265,7.405,91204,0
+AVNW.US,D,20170420,000000,7.4406,7.7396,7.4406,7.65,70530,0
+AVNW.US,D,20170421,000000,7.6665,7.7,7.505,7.515,14436,0
+AVNW.US,D,20170424,000000,7.61,7.8226,7.52,7.72,57866,0
+AVNW.US,D,20170425,000000,7.75,8.2,7.72,8.185,78526,0
+AVNW.US,D,20170426,000000,8.16,8.16,8,8.135,17190,0
+AVNW.US,D,20170427,000000,8.11,8.28,7.75,8.28,37890,0
+AVNW.US,D,20170428,000000,8.185,8.3625,7.82,8.345,31490,0
+AVNW.US,D,20170501,000000,8.33,9.904,8.325,9.78,202944,0
+AVNW.US,D,20170502,000000,9.8,10.125,9.2228,9.655,145050,0
+AVNW.US,D,20170503,000000,9.55,10.875,9.5,10.6,289488,0
+AVNW.US,D,20170504,000000,10.7,10.876,9.985,10.35,103140,0
+AVNW.US,D,20170505,000000,10.185,10.82,9.847,10.65,93216,0
+AVNW.US,D,20170508,000000,10.6,11.39,10.43,11.045,201550,0
+AVNW.US,D,20170509,000000,11.115,11.95,10.875,11.775,302680,0
+AVNW.US,D,20170510,000000,11.8,12.07,10.805,11.01,203430,0
+AVNW.US,D,20170511,000000,9.39,9.895,8.345,9.65,406154,0
+AVNW.US,D,20170512,000000,9.54,10.325,9.024,10.075,213416,0
+AVNW.US,D,20170515,000000,10.155,10.925,10.095,10.375,121246,0
+AVNW.US,D,20170516,000000,10.375,10.65,10.05,10.15,144350,0
+AVNW.US,D,20170517,000000,10.125,10.125,8.91,9.11,145738,0
+AVNW.US,D,20170518,000000,8.95,9.36,8.805,8.875,114198,0
+AVNW.US,D,20170519,000000,9,9.465,8.9775,9.455,64460,0
+AVNW.US,D,20170522,000000,9.19,9.35,8.24,9.075,215424,0
+AVNW.US,D,20170523,000000,9.075,9.25,8.25,8.485,234114,0
+AVNW.US,D,20170524,000000,8.5,9.01,8.275,8.76,78716,0
+AVNW.US,D,20170525,000000,8.83,9.2195,8.82,9.045,57100,0
+AVNW.US,D,20170526,000000,9.045,9.135,8.8402,9.01,16604,0
+AVNW.US,D,20170530,000000,9.005,9.005,8.5625,8.84,39966,0
+AVNW.US,D,20170531,000000,8.78,9.035,8.7275,8.755,25794,0
+AVNW.US,D,20170601,000000,8.84,8.98,8.53,8.89,102980,0
+AVNW.US,D,20170602,000000,8.915,9.07,8.598,8.82,95374,0
+AVNW.US,D,20170605,000000,8.765,8.93,8.765,8.9,22752,0
+AVNW.US,D,20170606,000000,8.86,9.07,8.465,8.545,34032,0
+AVNW.US,D,20170607,000000,8.555,8.63,8.135,8.385,44874,0
+AVNW.US,D,20170608,000000,8.275,8.74,8.2462,8.55,48770,0
+AVNW.US,D,20170609,000000,8.56,8.915,8.36,8.43,59050,0
+AVNW.US,D,20170612,000000,8.435,8.7671,8.3,8.6,94348,0
+AVNW.US,D,20170613,000000,8.645,8.86,8.4553,8.77,26812,0
+AVNW.US,D,20170614,000000,8.755,9.095,8.5191,8.9,42198,0
+AVNW.US,D,20170615,000000,8.72,8.8938,8.385,8.625,83448,0
+AVNW.US,D,20170616,000000,8.625,8.88,8.5694,8.815,62642,0
+AVNW.US,D,20170619,000000,8.865,9.965,8.815,9.455,147576,0
+AVNW.US,D,20170620,000000,9.49,9.985,9.055,9.165,17316,0
+AVNW.US,D,20170621,000000,9.525,9.55,8.735,8.74,79968,0
+AVNW.US,D,20170622,000000,8.75,9.12,8.385,8.385,99284,0
+AVNW.US,D,20170623,000000,8.5225,9.285,8.455,9.23,143480,0
+AVNW.US,D,20170626,000000,9.4325,9.53,8.805,9.165,90500,0
+AVNW.US,D,20170627,000000,9.16,9.95,9.03,9.04,128290,0
+AVNW.US,D,20170628,000000,9.02,9.23,8.805,9.105,50204,0
+AVNW.US,D,20170629,000000,9.0005,9.192,8.75,8.865,33200,0
+AVNW.US,D,20170630,000000,8.755,8.91,8.45,8.7,87482,0
+AVNW.US,D,20170703,000000,8.73,8.921,8.6,8.755,60638,0
+AVNW.US,D,20170705,000000,8.925,8.925,8.595,8.905,30702,0
+AVNW.US,D,20170706,000000,8.78,9.21,8.745,9.065,27928,0
+AVNW.US,D,20170707,000000,8.92,9.1068,8.92,9.025,15178,0
+AVNW.US,D,20170710,000000,9.095,9.55,9,9.235,38454,0
+AVNW.US,D,20170711,000000,9.245,9.385,8.8274,9.305,70908,0
+AVNW.US,D,20170712,000000,9.4,9.575,8.835,9.15,101060,0
+AVNW.US,D,20170713,000000,9.2276,9.3575,8.975,9.14,36240,0
+AVNW.US,D,20170714,000000,9.17,9.295,9.0058,9.03,43856,0
+AVNW.US,D,20170717,000000,9.02,9.54,8.8625,9.305,34676,0
+AVNW.US,D,20170718,000000,9.305,9.385,8.925,9.37,45874,0
+AVNW.US,D,20170719,000000,9.33,9.631,9.015,9.455,58836,0
+AVNW.US,D,20170720,000000,9.5,9.61,9.2738,9.33,103638,0
+AVNW.US,D,20170721,000000,9.375,9.45,9.1,9.215,81010,0
+AVNW.US,D,20170724,000000,9.315,9.565,8.95,9.465,100596,0
+AVNW.US,D,20170725,000000,9.475,9.83,9.3503,9.525,133286,0
+AVNW.US,D,20170726,000000,9.6,9.895,9.55,9.735,164584,0
+AVNW.US,D,20170727,000000,9.83,9.884,9.25,9.36,73128,0
+AVNW.US,D,20170728,000000,9.335,9.57,9.3165,9.475,32392,0
+AVNW.US,D,20170731,000000,9.545,9.59,9.3025,9.34,52866,0
+AVNW.US,D,20170801,000000,9.415,9.47,9.095,9.425,64594,0
+AVNW.US,D,20170802,000000,9.39,9.549,8.9736,9.215,39450,0
+AVNW.US,D,20170803,000000,9.11,9.11,8.5912,8.625,70378,0
+AVNW.US,D,20170804,000000,8.84,8.84,8.42,8.675,60272,0
+AVNW.US,D,20170807,000000,8.67,8.895,8.33,8.335,61850,0
+AVNW.US,D,20170808,000000,8.33,8.565,8.33,8.565,33956,0
+AVNW.US,D,20170809,000000,8.475,8.7,8.28,8.49,93846,0
+AVNW.US,D,20170810,000000,8.43,8.535,8.155,8.155,47608,0
+AVNW.US,D,20170811,000000,8.15,8.1675,7.98,8.14,30970,0
+AVNW.US,D,20170814,000000,8.155,8.32,8.1,8.16,11968,0
+AVNW.US,D,20170815,000000,8.205,8.205,8.04,8.04,23632,0
+AVNW.US,D,20170816,000000,8.118,8.2175,8.065,8.125,44714,0
+AVNW.US,D,20170817,000000,8.14,8.14,7.935,8.07,32068,0
+AVNW.US,D,20170818,000000,7.965,8.2,7.8955,8.05,50658,0
+AVNW.US,D,20170821,000000,8.145,8.185,7.85,7.935,79212,0
+AVNW.US,D,20170822,000000,7.96,8.225,7.87,7.905,54514,0
+AVNW.US,D,20170823,000000,7.84,7.96,7.785,7.89,22148,0
+AVNW.US,D,20170824,000000,7.875,7.955,7.81,7.82,32482,0
+AVNW.US,D,20170825,000000,7.87,7.9041,7.6935,7.745,13322,0
+AVNW.US,D,20170828,000000,7.75,8.155,7.575,7.675,15172,0
+AVNW.US,D,20170829,000000,7.913,7.913,7.725,7.75,9356,0
+AVNW.US,D,20170830,000000,7.585,7.77,7.465,7.73,29486,0
+AVNW.US,D,20170831,000000,7.8279,8.05,7.7186,7.74,28418,0
+AVNW.US,D,20170901,000000,7.8,8,7.755,7.755,40342,0
+AVNW.US,D,20170905,000000,7.8196,7.8196,7.63,7.64,15340,0
+AVNW.US,D,20170906,000000,7.695,7.7975,7.375,7.375,37266,0
+AVNW.US,D,20170907,000000,7.66,8.92,7.36,8.3,240420,0
+AVNW.US,D,20170908,000000,8.22,8.3816,7.7,8.075,106052,0
+AVNW.US,D,20170911,000000,8.1,8.45,7.945,8.23,97982,0
+AVNW.US,D,20170912,000000,8.29,8.465,8.025,8.17,59406,0
+AVNW.US,D,20170913,000000,7.975,8.495,7.975,8.325,35338,0
+AVNW.US,D,20170914,000000,8.46,8.5,8.27,8.345,97838,0
+AVNW.US,D,20170915,000000,8.325,8.6,8.325,8.395,237900,0
+AVNW.US,D,20170918,000000,8.395,8.545,8.395,8.495,80186,0
+AVNW.US,D,20170919,000000,8.49,8.515,8.415,8.51,12246,0
+AVNW.US,D,20170920,000000,8.51,8.53,8.2555,8.4,60728,0
+AVNW.US,D,20170921,000000,8.355,8.41,8.03,8.395,61068,0
+AVNW.US,D,20170922,000000,8.425,8.455,8.1,8.34,46388,0
+AVNW.US,D,20170925,000000,8.34,8.4468,8.266,8.4,26338,0
+AVNW.US,D,20170926,000000,8.395,8.56,8.395,8.41,22508,0
+AVNW.US,D,20170927,000000,8.465,8.49,8.37,8.37,19688,0
+AVNW.US,D,20170928,000000,8.38,8.5,8.21,8.49,60418,0
+AVNW.US,D,20170929,000000,8.5,8.55,8.45,8.505,35656,0
+AVNW.US,D,20171002,000000,8.515,8.565,8.435,8.535,59142,0
+AVNW.US,D,20171003,000000,8.525,8.54,8.5,8.515,13460,0
+AVNW.US,D,20171004,000000,8.43,8.465,8.173,8.24,70164,0
+AVNW.US,D,20171005,000000,8.24,8.325,8.0225,8.145,161206,0
+AVNW.US,D,20171006,000000,8.14,8.215,7.7,8.035,101194,0
+AVNW.US,D,20171009,000000,8.065,8.2525,7.9,8.15,16478,0
+AVNW.US,D,20171010,000000,8.19,8.35,8.065,8.31,40450,0
+AVNW.US,D,20171011,000000,8.355,8.515,8.3325,8.505,36506,0
+AVNW.US,D,20171012,000000,8.425,8.5,8.3,8.4,32770,0
+AVNW.US,D,20171013,000000,8.415,8.425,8.2763,8.355,15866,0
+AVNW.US,D,20171016,000000,8.335,8.45,8.295,8.45,10620,0
+AVNW.US,D,20171017,000000,8.395,8.425,8.0834,8.17,21922,0
+AVNW.US,D,20171018,000000,8.17,8.19,7.935,7.99,31520,0
+AVNW.US,D,20171019,000000,7.925,8,7.92,7.94,35790,0
+AVNW.US,D,20171020,000000,8.09,8.09,7.776,7.905,13746,0
+AVNW.US,D,20171023,000000,7.8,8.075,7.75,7.88,47704,0
+AVNW.US,D,20171024,000000,7.94,8,7.5,7.5,69460,0
+AVNW.US,D,20171025,000000,7.435,7.86,7.14,7.855,62368,0
+AVNW.US,D,20171026,000000,7.815,8.36,7.455,8.36,36750,0
+AVNW.US,D,20171027,000000,8.35,8.5,7.9175,8.26,34496,0
+AVNW.US,D,20171030,000000,8.065,8.265,8.065,8.24,9132,0
+AVNW.US,D,20171031,000000,8.285,8.39,8.15,8.3,25370,0
+AVNW.US,D,20171101,000000,8.225,8.49,8.225,8.336,41500,0
+AVNW.US,D,20171102,000000,8.415,8.5,8.175,8.285,20678,0
+AVNW.US,D,20171103,000000,8.185,8.225,7.91,7.92,62272,0
+AVNW.US,D,20171106,000000,7.94,8.075,7.44,7.5,96568,0
+AVNW.US,D,20171107,000000,7.5,7.735,6.85,6.85,99334,0
+AVNW.US,D,20171108,000000,6.87,7.265,6.615,7.055,89100,0
+AVNW.US,D,20171109,000000,7.055,7.135,6.8574,6.935,23356,0
+AVNW.US,D,20171110,000000,6.88,6.99,6.735,6.76,27490,0
+AVNW.US,D,20171113,000000,6.66,7.14,6.45,6.45,119192,0
+AVNW.US,D,20171114,000000,7.61,7.99,7.115,7.99,105608,0
+AVNW.US,D,20171115,000000,8.11,8.3701,7.575,7.65,65342,0
+AVNW.US,D,20171116,000000,7.7,8.495,7.7,8.095,37634,0
+AVNW.US,D,20171117,000000,8.005,8.15,7.71,7.88,68470,0
+AVNW.US,D,20171120,000000,7.885,8.115,7.6107,8.05,29202,0
+AVNW.US,D,20171121,000000,8.1,8.3219,8.1,8.105,18924,0
+AVNW.US,D,20171122,000000,8.085,8.2052,7.66,7.955,138594,0
+AVNW.US,D,20171124,000000,7.75,8.27,7.725,7.925,42024,0
+AVNW.US,D,20171127,000000,7.93,8.295,7.93,8.04,42194,0
+AVNW.US,D,20171128,000000,8.14,8.265,7.925,7.925,23772,0
+AVNW.US,D,20171129,000000,7.935,8.0758,7.805,7.93,42376,0
+AVNW.US,D,20171130,000000,7.83,8.287,7.83,7.88,95922,0
+AVNW.US,D,20171201,000000,7.885,8.38,7.865,7.92,15222,0
+AVNW.US,D,20171204,000000,7.975,8.5,7.7,7.93,61346,0
+AVNW.US,D,20171205,000000,7.83,8.005,7.755,7.805,13656,0
+AVNW.US,D,20171206,000000,7.83,7.9675,7.7775,7.9275,10892,0
+AVNW.US,D,20171207,000000,7.875,8.08,7.785,7.88,104138,0
+AVNW.US,D,20171208,000000,7.87,8.07,7.805,7.925,56938,0
+AVNW.US,D,20171211,000000,7.99,7.99,7.775,7.795,17592,0
+AVNW.US,D,20171212,000000,7.87,7.9875,7.775,7.775,24776,0
+AVNW.US,D,20171213,000000,7.775,7.875,7.475,7.705,53662,0
+AVNW.US,D,20171214,000000,7.765,7.89,7.695,7.695,25756,0
+AVNW.US,D,20171215,000000,7.695,7.78,7.45,7.5,238570,0
+AVNW.US,D,20171218,000000,7.54,7.635,7.45,7.635,36942,0
+AVNW.US,D,20171219,000000,7.585,7.6425,7.455,7.52,42906,0
+AVNW.US,D,20171220,000000,7.5,7.605,7.475,7.48,34630,0
+AVNW.US,D,20171221,000000,7.525,7.7,7.525,7.56,41458,0
+AVNW.US,D,20171222,000000,7.565,7.72,7.5,7.555,37636,0
+AVNW.US,D,20171226,000000,7.515,7.515,7.3,7.39,28402,0
+AVNW.US,D,20171227,000000,7.4625,7.4625,7.3205,7.455,32976,0
+AVNW.US,D,20171228,000000,7.38,7.5756,7.38,7.41,25608,0
+AVNW.US,D,20171229,000000,7.49,7.595,7.345,7.585,46918,0
+AVNW.US,D,20180102,000000,7.585,7.825,7.5,7.555,82198,0
+AVNW.US,D,20180103,000000,7.565,7.7305,7.545,7.665,47728,0
+AVNW.US,D,20180104,000000,7.675,8.0575,7.675,7.995,14704,0
+AVNW.US,D,20180105,000000,7.985,8.22,7.965,8.055,3930,0
+AVNW.US,D,20180108,000000,7.99,8.205,7.775,8.005,29794,0
+AVNW.US,D,20180109,000000,7.92,8.36,7.875,8.36,51370,0
+AVNW.US,D,20180110,000000,8.215,8.215,7.875,8.17,17978,0
+AVNW.US,D,20180111,000000,8.115,8.428,8.09,8.2,22574,0
+AVNW.US,D,20180112,000000,8.225,8.73,8.225,8.73,90342,0
+AVNW.US,D,20180116,000000,8.9,9.49,8.75,8.965,46084,0
+AVNW.US,D,20180117,000000,8.965,9.1195,8.75,8.7575,41990,0
+AVNW.US,D,20180118,000000,8.765,8.925,8.74,8.79,31034,0
+AVNW.US,D,20180119,000000,8.775,8.9477,8.745,8.88,41670,0
+AVNW.US,D,20180122,000000,8.915,9,8.5,8.65,100624,0
+AVNW.US,D,20180123,000000,8.675,8.8185,8.55,8.605,23532,0
+AVNW.US,D,20180124,000000,8.63,8.745,8.5255,8.6,17160,0
+AVNW.US,D,20180125,000000,8.59,8.59,8.37,8.505,35128,0
+AVNW.US,D,20180126,000000,8.455,8.485,8.36,8.36,16046,0
+AVNW.US,D,20180129,000000,8.47,8.535,8.185,8.535,63726,0
+AVNW.US,D,20180130,000000,8.33,8.6675,8.33,8.45,33792,0
+AVNW.US,D,20180131,000000,8.45,8.45,8.02,8.29,20548,0
+AVNW.US,D,20180201,000000,8.185,8.3,7.9,8.125,18524,0
+AVNW.US,D,20180202,000000,7.995,8.12,7.775,7.885,43762,0
+AVNW.US,D,20180205,000000,7.875,8.05,7.755,8.01,43502,0
+AVNW.US,D,20180206,000000,7.715,8.195,7.715,8.165,22794,0
+AVNW.US,D,20180207,000000,7.92,8.15,7.625,7.69,29630,0
+AVNW.US,D,20180208,000000,7.55,8.35,7.36,7.375,48268,0
+AVNW.US,D,20180209,000000,7.5,8.0849,7.5,7.875,58722,0
+AVNW.US,D,20180212,000000,7.77,7.92,7.6897,7.86,77516,0
+AVNW.US,D,20180213,000000,7.855,8.335,7.855,8.08,140412,0
+AVNW.US,D,20180214,000000,8.02,8.3,8,8.0475,21850,0
+AVNW.US,D,20180215,000000,8.2,8.69,8.135,8.605,37874,0
+AVNW.US,D,20180216,000000,8.72,8.85,8.46,8.485,20692,0
+AVNW.US,D,20180220,000000,8.42,8.705,8.31,8.31,10058,0
+AVNW.US,D,20180221,000000,8.325,8.445,8.12,8.12,9324,0
+AVNW.US,D,20180222,000000,8.15,8.375,8.055,8.34,30006,0
+AVNW.US,D,20180223,000000,8.345,8.845,8.345,8.845,35344,0
+AVNW.US,D,20180226,000000,8.8,8.85,8.4016,8.765,28938,0
+AVNW.US,D,20180227,000000,8.635,8.725,8.385,8.545,43750,0
+AVNW.US,D,20180228,000000,8.505,8.54,8.325,8.415,22422,0
+AVNW.US,D,20180301,000000,8.532,8.7,8.47,8.57,18530,0
+AVNW.US,D,20180302,000000,8.465,8.645,8.4,8.54,15740,0
+AVNW.US,D,20180305,000000,8.435,8.7975,8.225,8.38,29480,0
+AVNW.US,D,20180306,000000,8.375,8.625,8.275,8.39,28120,0
+AVNW.US,D,20180307,000000,8.55,8.65,8.276,8.4,11412,0
+AVNW.US,D,20180308,000000,8.5,8.525,8.195,8.525,58026,0
+AVNW.US,D,20180309,000000,8.53,8.815,8.51,8.67,16592,0
+AVNW.US,D,20180312,000000,8.67,8.9,8.67,8.8,11050,0
+AVNW.US,D,20180313,000000,8.825,8.825,8.455,8.455,22236,0
+AVNW.US,D,20180314,000000,8.52,8.55,8.415,8.455,8284,0
+AVNW.US,D,20180315,000000,8.455,8.74,8.405,8.55,17744,0
+AVNW.US,D,20180316,000000,8.555,8.725,8.445,8.725,45638,0
+AVNW.US,D,20180319,000000,8.61,8.675,8.5,8.5,6518,0
+AVNW.US,D,20180320,000000,8.55,8.6375,8.455,8.465,6970,0
+AVNW.US,D,20180321,000000,8.605,8.62,8.605,8.62,1126,0
+AVNW.US,D,20180322,000000,8.455,8.577,8.425,8.455,16646,0
+AVNW.US,D,20180323,000000,8.495,8.54,8.2771,8.54,21564,0
+AVNW.US,D,20180326,000000,8.383,8.515,8.383,8.475,7092,0
+AVNW.US,D,20180327,000000,8.46,8.51,8.3425,8.46,27268,0
+AVNW.US,D,20180328,000000,8.2812,8.5,8.26,8.27,26346,0
+AVNW.US,D,20180329,000000,8.405,8.54,8.25,8.38,29972,0
+AVNW.US,D,20180402,000000,8.42,8.44,8.26,8.325,38802,0
+AVNW.US,D,20180403,000000,8.455,8.455,8.23,8.23,2436,0
+AVNW.US,D,20180404,000000,8.2808,8.48,8.23,8.31,51932,0
+AVNW.US,D,20180405,000000,8.4,8.475,8.225,8.225,9894,0
+AVNW.US,D,20180406,000000,8.24,8.41,8.24,8.39,30196,0
+AVNW.US,D,20180409,000000,8.38,8.455,8.375,8.375,24844,0
+AVNW.US,D,20180410,000000,8.445,8.775,8.445,8.715,65148,0
+AVNW.US,D,20180411,000000,8.595,8.7,8.595,8.65,4718,0
+AVNW.US,D,20180412,000000,8.485,8.63,8.48,8.615,6386,0
+AVNW.US,D,20180413,000000,8.755,8.89,8.66,8.66,12906,0
+AVNW.US,D,20180416,000000,8.7314,8.7314,8.655,8.655,8020,0
+AVNW.US,D,20180417,000000,8.76,8.97,8.751,8.87,8956,0
+AVNW.US,D,20180418,000000,8.97,9.115,8.7575,8.8,18298,0
+AVNW.US,D,20180419,000000,8.775,8.775,8.775,8.775,2294,0
+AVNW.US,D,20180420,000000,8.815,8.87,8.775,8.775,21034,0
+AVNW.US,D,20180423,000000,8.84,8.88,8.655,8.855,16004,0
+AVNW.US,D,20180424,000000,8.805,8.85,8.655,8.8,12992,0
+AVNW.US,D,20180425,000000,8.755,8.755,8.525,8.575,40438,0
+AVNW.US,D,20180426,000000,8.64,8.64,8.28,8.305,38798,0
+AVNW.US,D,20180427,000000,8.2749,8.37,7.925,8.37,58090,0
+AVNW.US,D,20180430,000000,8.3,8.8799,8.135,8.135,13772,0
+AVNW.US,D,20180501,000000,8.13,8.1992,7.94,8.1025,25172,0
+AVNW.US,D,20180502,000000,8.355,8.41,8.055,8.185,9190,0
+AVNW.US,D,20180503,000000,8.175,8.42,8.005,8.42,50772,0
+AVNW.US,D,20180504,000000,8.215,8.315,8.015,8.275,36674,0
+AVNW.US,D,20180507,000000,8.15,8.335,8.075,8.335,41558,0
+AVNW.US,D,20180508,000000,8.205,8.6596,8.205,8.505,40138,0
+AVNW.US,D,20180509,000000,8.57,8.6242,8.515,8.535,7228,0
+AVNW.US,D,20180510,000000,8.55,8.715,8.55,8.55,17402,0
+AVNW.US,D,20180511,000000,8.55,8.645,8.51,8.52,22366,0
+AVNW.US,D,20180514,000000,8.5,8.5628,8.15,8.45,13572,0
+AVNW.US,D,20180515,000000,8.075,9.532,8.075,9.2,62780,0
+AVNW.US,D,20180516,000000,9.14,9.4375,8.89,9.055,28008,0
+AVNW.US,D,20180517,000000,9.125,9.395,8.97,9.27,51100,0
+AVNW.US,D,20180518,000000,9.435,9.4425,9.05,9.375,21988,0
+AVNW.US,D,20180521,000000,9.3,9.375,8.7505,9,34474,0
+AVNW.US,D,20180522,000000,8.875,9,8.875,8.995,5008,0
+AVNW.US,D,20180523,000000,8.995,8.995,8.8121,8.97,12974,0
+AVNW.US,D,20180524,000000,8.955,9.125,8.7175,9.1075,18342,0
+AVNW.US,D,20180525,000000,8.945,9.1,8.7675,9.1,19172,0
+AVNW.US,D,20180529,000000,9,9.1118,8.7891,8.905,20708,0
+AVNW.US,D,20180530,000000,8.995,9,8.705,8.705,21380,0
+AVNW.US,D,20180531,000000,8.865,8.946,8.7075,8.91,16202,0
+AVNW.US,D,20180601,000000,8.79,8.9995,8.605,8.85,35452,0
+AVNW.US,D,20180604,000000,9.005,9.005,8.875,8.885,6190,0
+AVNW.US,D,20180605,000000,8.945,8.945,8.67,8.85,8848,0
+AVNW.US,D,20180606,000000,9.0802,9.0802,8.652,8.78,25792,0
+AVNW.US,D,20180607,000000,8.815,8.8725,8.6282,8.655,8458,0
+AVNW.US,D,20180608,000000,8.79,8.79,8.6,8.6,1536,0
+AVNW.US,D,20180611,000000,8.755,8.755,8.645,8.725,1720,0
+AVNW.US,D,20180612,000000,8.6,8.645,8.535,8.56,38840,0
+AVNW.US,D,20180613,000000,8.56,8.575,8.5,8.505,10978,0
+AVNW.US,D,20180614,000000,8.54,8.57,8.505,8.51,6132,0
+AVNW.US,D,20180615,000000,8.515,8.575,8.29,8.35,83140,0
+AVNW.US,D,20180618,000000,8.33,8.535,8.2755,8.285,46076,0
+AVNW.US,D,20180619,000000,8.285,8.53,8.165,8.355,25204,0
+AVNW.US,D,20180620,000000,8.31,8.575,8.125,8.3,41182,0
+AVNW.US,D,20180621,000000,8.25,8.355,8.14,8.25,24514,0
+AVNW.US,D,20180622,000000,8.21,8.32,8.13,8.24,42886,0
+AVNW.US,D,20180625,000000,8.165,8.245,8.025,8.125,24764,0
+AVNW.US,D,20180626,000000,8.15,8.4094,8.15,8.2,19602,0
+AVNW.US,D,20180627,000000,8.2,8.4108,7.8055,7.8055,26598,0
+AVNW.US,D,20180628,000000,8.02,8.0705,7.75,7.875,12924,0
+AVNW.US,D,20180629,000000,7.995,8.2,7.7125,8.185,25716,0
+AVNW.US,D,20180702,000000,8.15,8.52,8.15,8.52,35490,0
+AVNW.US,D,20180703,000000,8.6,8.69,8.435,8.475,7364,0
+AVNW.US,D,20180705,000000,8.445,8.58,8.2082,8.3,17222,0
+AVNW.US,D,20180706,000000,8.3795,8.385,8.35,8.35,4178,0
+AVNW.US,D,20180709,000000,8.205,8.285,8.075,8.165,26008,0
+AVNW.US,D,20180710,000000,8.055,8.22,8.055,8.19,12972,0
+AVNW.US,D,20180711,000000,8.19,8.19,8.075,8.12,12018,0
+AVNW.US,D,20180712,000000,8.135,8.135,7.91,8,24022,0
+AVNW.US,D,20180713,000000,7.9125,8,7.83,7.975,16954,0
+AVNW.US,D,20180716,000000,7.9128,7.98,7.9128,7.98,952,0
+AVNW.US,D,20180717,000000,8,8.155,7.825,7.935,74062,0
+AVNW.US,D,20180718,000000,7.825,8.06,7.765,7.92,19556,0
+AVNW.US,D,20180719,000000,7.755,8.12,7.755,7.9,10954,0
+AVNW.US,D,20180720,000000,8.095,8.105,7.9,7.975,7838,0
+AVNW.US,D,20180723,000000,7.98,7.98,7.7,7.865,42314,0
+AVNW.US,D,20180724,000000,7.9995,7.9995,7.735,7.84,7062,0
+AVNW.US,D,20180725,000000,7.765,7.95,7.765,7.95,28394,0
+AVNW.US,D,20180726,000000,7.84,7.84,7.755,7.785,11332,0
+AVNW.US,D,20180727,000000,7.775,7.87,7.75,7.75,6796,0
+AVNW.US,D,20180730,000000,7.8276,7.91,7.54,7.54,27170,0
+AVNW.US,D,20180731,000000,7.73,7.7318,7.55,7.625,15070,0
+AVNW.US,D,20180801,000000,7.625,7.775,7.6,7.745,3648,0
+AVNW.US,D,20180802,000000,7.75,7.815,7.75,7.75,3428,0
+AVNW.US,D,20180803,000000,7.8176,7.8176,7.75,7.75,3338,0
+AVNW.US,D,20180806,000000,7.7,7.814,7.7,7.7275,17084,0
+AVNW.US,D,20180807,000000,7.725,7.835,7.725,7.725,4394,0
+AVNW.US,D,20180808,000000,7.66,7.75,7.66,7.675,11844,0
+AVNW.US,D,20180810,000000,7.625,7.625,7.625,7.625,266,0
+AVNW.US,D,20180813,000000,7.705,7.805,7.68,7.75,2070,0
+AVNW.US,D,20180816,000000,7.875,8.1302,7.86,7.975,26840,0
+AVNW.US,D,20180817,000000,8.365,8.5,8.21,8.425,11216,0
+AVNW.US,D,20180820,000000,8.25,8.25,8.25,8.25,1776,0
+AVNW.US,D,20180821,000000,8.5,8.8,8.29,8.38,22674,0
+AVNW.US,D,20180822,000000,8.36,8.36,8.005,8.005,5158,0
+AVNW.US,D,20180823,000000,8.065,8.1412,7.945,8.12,19706,0
+AVNW.US,D,20180824,000000,8,8.165,7.915,7.915,12454,0
+AVNW.US,D,20180827,000000,8,8.145,7.77,7.95,10002,0
+AVNW.US,D,20180828,000000,8.0529,8.2416,8,8.1064,82552,0
+AVNW.US,D,20180829,000000,8.745,9.075,8.495,9.065,225336,0
+AVNW.US,D,20180830,000000,8.895,9,8.5,8.76,90450,0
+AVNW.US,D,20180831,000000,8.765,8.9,8.745,8.9,67476,0
+AVNW.US,D,20180904,000000,8.975,8.975,8.79,8.83,74892,0
+AVNW.US,D,20180905,000000,8.94,9.08,8.62,8.67,686586,0
+AVNW.US,D,20180906,000000,8.84,9.0275,8.67,8.99,81714,0
+AVNW.US,D,20180907,000000,8.875,8.94,8.87,8.9,24640,0
+AVNW.US,D,20180910,000000,8.98,9.005,8.77,8.875,61142,0
+AVNW.US,D,20180911,000000,8.775,8.7812,8.75,8.75,22886,0
+AVNW.US,D,20180912,000000,8.725,8.81,8.7,8.7015,46028,0
+AVNW.US,D,20180913,000000,8.705,8.705,8.5,8.53,30630,0
+AVNW.US,D,20180914,000000,8.515,8.714,8.4275,8.5,52118,0
+AVNW.US,D,20180917,000000,8.44,8.545,8.195,8.485,66470,0
+AVNW.US,D,20180918,000000,8.54,8.54,8.25,8.3,45064,0
+AVNW.US,D,20180919,000000,8.365,8.634,8.365,8.515,33868,0
+AVNW.US,D,20180920,000000,8.505,8.615,8.34,8.49,95736,0
+AVNW.US,D,20180921,000000,8.555,8.5584,8.45,8.535,41438,0
+AVNW.US,D,20180924,000000,8.48,8.62,8.45,8.59,20768,0
+AVNW.US,D,20180925,000000,8.535,8.57,8.265,8.29,45738,0
+AVNW.US,D,20180926,000000,8.27,8.275,8.0875,8.165,73726,0
+AVNW.US,D,20180927,000000,8.175,8.23,8.075,8.125,25678,0
+AVNW.US,D,20180928,000000,8.1,8.235,8.06,8.075,51512,0
+AVNW.US,D,20181001,000000,8.11,8.23,8.1087,8.175,8840,0
+AVNW.US,D,20181002,000000,8.14,8.1575,8.06,8.06,19498,0
+AVNW.US,D,20181003,000000,8.085,8.3775,8.085,8.19,13290,0
+AVNW.US,D,20181004,000000,8.235,8.37,8.1325,8.265,26542,0
+AVNW.US,D,20181005,000000,8.26,8.37,8.2196,8.255,21222,0
+AVNW.US,D,20181008,000000,8.24,8.24,8.075,8.175,24118,0
+AVNW.US,D,20181009,000000,8.14,8.37,8.1,8.25,36358,0
+AVNW.US,D,20181010,000000,8.24,8.33,8.115,8.125,28098,0
+AVNW.US,D,20181011,000000,8.22,8.3575,8.165,8.315,13202,0
+AVNW.US,D,20181012,000000,8.325,8.365,8.115,8.19,47168,0
+AVNW.US,D,20181015,000000,8.1,8.335,7.9984,8.075,69076,0
+AVNW.US,D,20181016,000000,8.075,8.145,7.99,8.045,92656,0
+AVNW.US,D,20181017,000000,8.07,8.075,8,8.075,86224,0
+AVNW.US,D,20181018,000000,8.03,8.125,7.955,8.1,127248,0
+AVNW.US,D,20181019,000000,8.075,8.075,7.935,7.9375,16878,0
+AVNW.US,D,20181022,000000,8.01,8.055,7.795,7.795,17066,0
+AVNW.US,D,20181023,000000,7.71,7.935,7.71,7.92,2136,0
+AVNW.US,D,20181024,000000,7.755,7.995,7.43,7.44,62416,0
+AVNW.US,D,20181025,000000,7.515,7.79,7,7,23136,0
+AVNW.US,D,20181026,000000,7.05,8.185,7.05,7.12,41940,0
+AVNW.US,D,20181029,000000,7.2,7.23,6.6,6.85,224188,0
+AVNW.US,D,20181030,000000,6.825,7.558,6.825,7.44,14414,0
+AVNW.US,D,20181031,000000,7.475,7.5225,7.13,7.405,16902,0
+AVNW.US,D,20181101,000000,7.405,7.536,7.11,7.23,45336,0
+AVNW.US,D,20181102,000000,7.235,7.66,7.235,7.55,13086,0
+AVNW.US,D,20181105,000000,7.55,7.6075,7.335,7.53,21844,0
+AVNW.US,D,20181106,000000,7.535,7.6,7.1898,7.595,18086,0
+AVNW.US,D,20181107,000000,7.59,7.8475,7.3656,7.785,17408,0
+AVNW.US,D,20181108,000000,7.68,8.24,7.352,8.24,46626,0
+AVNW.US,D,20181109,000000,8.155,8.2275,7.465,7.81,32288,0
+AVNW.US,D,20181112,000000,7.825,7.9005,7.448,7.55,42554,0
+AVNW.US,D,20181113,000000,7.25,7.82,7.25,7.7175,94368,0
+AVNW.US,D,20181114,000000,7.695,7.82,7.355,7.355,1822,0
+AVNW.US,D,20181115,000000,7.35,7.745,7.2872,7.665,49114,0
+AVNW.US,D,20181116,000000,7.66,7.665,7.4092,7.46,8208,0
+AVNW.US,D,20181119,000000,7.45,7.635,7.425,7.63,19728,0
+AVNW.US,D,20181120,000000,7.54,7.54,7.4502,7.475,1470,0
+AVNW.US,D,20181121,000000,7.6,7.605,7.43,7.435,10000,0
+AVNW.US,D,20181123,000000,7.495,7.595,7.425,7.595,5776,0
+AVNW.US,D,20181126,000000,7.5,7.585,7.31,7.31,25594,0
+AVNW.US,D,20181127,000000,7.345,7.465,7.0675,7.385,14702,0
+AVNW.US,D,20181128,000000,7.345,7.6,7.265,7.52,20468,0
+AVNW.US,D,20181129,000000,7.575,7.575,7.305,7.575,48816,0
+AVNW.US,D,20181130,000000,7.545,7.545,7.305,7.305,3966,0
+AVNW.US,D,20181203,000000,7.385,7.5,7.343,7.495,75654,0
+AVNW.US,D,20181204,000000,7.41,7.51,7.365,7.415,67500,0
+AVNW.US,D,20181206,000000,7.36,7.435,7.245,7.32,42430,0
+AVNW.US,D,20181207,000000,7.385,7.385,7.209,7.36,15030,0
+AVNW.US,D,20181210,000000,7.3986,7.411,7.36,7.36,20750,0
+AVNW.US,D,20181211,000000,7.24,7.545,7.0575,7.3225,17088,0
+AVNW.US,D,20181212,000000,7.0725,7.39,7.0725,7.2,60870,0
+AVNW.US,D,20181213,000000,7.07,7.12,7.07,7.12,1896,0
+AVNW.US,D,20181214,000000,7.165,7.41,6.755,6.91,57240,0
+AVNW.US,D,20181217,000000,6.88,7.14,6.55,6.7125,18478,0
+AVNW.US,D,20181218,000000,6.685,6.95,6.6,6.625,15668,0
+AVNW.US,D,20181219,000000,6.59,6.76,6.275,6.275,10548,0
+AVNW.US,D,20181220,000000,6.3,6.4,6.175,6.22,23330,0
+AVNW.US,D,20181221,000000,6.3437,6.4123,6.16,6.16,23880,0
+AVNW.US,D,20181224,000000,6.145,6.41,6.145,6.25,31618,0
+AVNW.US,D,20181226,000000,6.35,6.44,6.16,6.26,54134,0
+AVNW.US,D,20181227,000000,6.23,6.375,6.2,6.25,9876,0
+AVNW.US,D,20181228,000000,6.1975,6.49,6.145,6.2375,34168,0
+AVNW.US,D,20181231,000000,6.35,6.64,6.295,6.625,31588,0
+AVNW.US,D,20190102,000000,6.73,7.145,6.5,7.145,8434,0
+AVNW.US,D,20190103,000000,6.87,7.15,6.825,6.91,20126,0
+AVNW.US,D,20190104,000000,6.995,7.25,6.805,6.805,12548,0
+AVNW.US,D,20190107,000000,6.78,7.43,6.755,6.76,24912,0
+AVNW.US,D,20190108,000000,6.78,7.05,6.78,7.05,15210,0
+AVNW.US,D,20190109,000000,6.7575,7.29,6.7575,7.16,23334,0
+AVNW.US,D,20190110,000000,7.115,7.1425,6.875,6.885,15470,0
+AVNW.US,D,20190111,000000,6.94,6.95,6.75,6.95,29762,0
+AVNW.US,D,20190114,000000,6.855,7,6.825,6.825,1084,0
+AVNW.US,D,20190115,000000,6.775,6.995,6.775,6.9,12766,0
+AVNW.US,D,20190116,000000,6.9794,6.99,6.95,6.99,5454,0
+AVNW.US,D,20190117,000000,6.7675,7.3845,6.7675,7.16,23318,0
+AVNW.US,D,20190118,000000,7.11,7.11,7.03,7.075,11016,0
+AVNW.US,D,20190122,000000,7.015,7.143,7.0008,7.005,5140,0
+AVNW.US,D,20190123,000000,6.81,7.175,6.81,7.1475,6264,0
+AVNW.US,D,20190124,000000,7.075,7.16,7.075,7.085,4744,0
+AVNW.US,D,20190125,000000,7.105,7.105,7.105,7.105,578,0
+AVNW.US,D,20190128,000000,6.975,6.975,6.975,6.975,774,0
+AVNW.US,D,20190129,000000,6.97,6.97,6.7873,6.845,14030,0
+AVNW.US,D,20190130,000000,6.9,6.9,6.8,6.8,27362,0
+AVNW.US,D,20190131,000000,6.85,6.8591,6.67,6.725,15752,0
+AVNW.US,D,20190201,000000,6.815,6.8425,6.48,6.605,35742,0
+AVNW.US,D,20190204,000000,6.6,6.936,6.6,6.745,14020,0
+AVNW.US,D,20190205,000000,6.81,7.45,6.71,7.395,60664,0
+AVNW.US,D,20190206,000000,7.4,7.4675,7.035,7.41,17890,0
+AVNW.US,D,20190207,000000,7.39,7.39,7.215,7.35,3438,0
+AVNW.US,D,20190208,000000,7.285,7.505,7.135,7.5,24024,0
+AVNW.US,D,20190211,000000,7.5,7.62,7.235,7.29,31320,0
+AVNW.US,D,20190212,000000,7.62,8.105,7.53,7.815,66194,0
+AVNW.US,D,20190213,000000,7.83,7.9684,7.75,7.75,18378,0
+AVNW.US,D,20190214,000000,7.74,7.85,7.505,7.55,10016,0
+AVNW.US,D,20190215,000000,7.7426,7.7426,7.38,7.38,14530,0
+AVNW.US,D,20190219,000000,7.42,7.455,7.3164,7.455,4126,0
+AVNW.US,D,20190220,000000,7.44,7.44,7.19,7.19,14290,0
+AVNW.US,D,20190221,000000,7.245,7.355,7.19,7.355,15482,0
+AVNW.US,D,20190222,000000,7.23,7.25,7.15,7.175,12668,0
+AVNW.US,D,20190225,000000,7.04,7.2012,7.035,7.035,7496,0
+AVNW.US,D,20190226,000000,7.0625,7.095,7,7,9152,0
+AVNW.US,D,20190227,000000,6.95,7.055,6.95,6.95,7068,0
+AVNW.US,D,20190228,000000,6.94,7.065,6.79,6.85,40422,0
+AVNW.US,D,20190301,000000,6.8295,7.0931,6.8195,7.075,24436,0
+AVNW.US,D,20190304,000000,7.085,7.375,7,7,50470,0
+AVNW.US,D,20190305,000000,7.085,7.4995,6.92,7.0275,21364,0
+AVNW.US,D,20190306,000000,7.025,7.265,6.94,6.97,6552,0
+AVNW.US,D,20190307,000000,6.965,7.3289,6.925,6.925,21928,0
+AVNW.US,D,20190308,000000,7.035,7.035,6.675,6.85,37874,0
+AVNW.US,D,20190311,000000,6.885,7.2602,6.6886,6.77,24058,0
+AVNW.US,D,20190312,000000,6.78,6.91,6.775,6.825,8800,0
+AVNW.US,D,20190313,000000,6.76,7.0036,6.69,6.9,3964,0
+AVNW.US,D,20190314,000000,6.885,6.885,6.785,6.785,2798,0
+AVNW.US,D,20190315,000000,6.8473,6.8473,6.515,6.515,71456,0
+AVNW.US,D,20190318,000000,6.625,6.75,6.555,6.58,7394,0
+AVNW.US,D,20190319,000000,6.6,6.76,6.53,6.6275,36790,0
+AVNW.US,D,20190320,000000,6.53,6.75,6.53,6.62,10792,0
+AVNW.US,D,20190321,000000,6.5278,6.7,6.5278,6.56,10102,0
+AVNW.US,D,20190322,000000,6.5797,6.74,6.5797,6.74,9700,0
+AVNW.US,D,20190325,000000,6.695,6.775,6.549,6.68,4136,0
+AVNW.US,D,20190326,000000,6.64,6.92,6.5845,6.8,25598,0
+AVNW.US,D,20190327,000000,7.05,7.05,6.6165,6.7935,54974,0
+AVNW.US,D,20190328,000000,6.7172,6.89,6.6786,6.81,15086,0
+AVNW.US,D,20190329,000000,7,8.015,6.9,7.68,67638,0
+AVNW.US,D,20190401,000000,7.63,8.265,7.5,7.5,56656,0
+AVNW.US,D,20190402,000000,7.2948,7.5577,7.2552,7.45,19264,0
+AVNW.US,D,20190403,000000,7,7.535,6.8824,7.535,18874,0
+AVNW.US,D,20190404,000000,7.815,7.835,7.06,7.06,36412,0
+AVNW.US,D,20190405,000000,7.21,7.21,7.025,7.165,17740,0
+AVNW.US,D,20190408,000000,7.175,7.4058,7.175,7.205,9440,0
+AVNW.US,D,20190409,000000,7.47,7.47,6.8528,7.04,53144,0
+AVNW.US,D,20190410,000000,7.275,7.275,6.9075,7.2,11938,0
+AVNW.US,D,20190411,000000,7.06,7.175,6.85,7.08,10918,0
+AVNW.US,D,20190412,000000,7.01,7.245,6.9125,7.2,31132,0
+AVNW.US,D,20190415,000000,6.9099,7.1048,6.9,7.0548,5250,0
+AVNW.US,D,20190416,000000,7.2325,7.2325,7.075,7.075,1266,0
+AVNW.US,D,20190417,000000,7.1575,7.1575,6.8,6.875,44696,0
+AVNW.US,D,20190418,000000,6.95,7.1125,6.93,7.065,13046,0
+AVNW.US,D,20190422,000000,6.9218,7.1188,6.9218,6.95,5402,0
+AVNW.US,D,20190423,000000,7.1325,7.1325,6.8,6.965,13546,0
+AVNW.US,D,20190424,000000,6.965,7.07,6.965,7.07,3150,0
+AVNW.US,D,20190425,000000,6.935,6.9595,6.9,6.915,6296,0
+AVNW.US,D,20190426,000000,6.94,6.94,6.85,6.8825,6164,0
+AVNW.US,D,20190429,000000,6.835,6.8538,6.75,6.8355,20122,0
+AVNW.US,D,20190430,000000,6.795,6.82,6.6,6.8113,18278,0
+AVNW.US,D,20190501,000000,6.825,6.825,6.72,6.75,8384,0
+AVNW.US,D,20190502,000000,6.67,6.82,6.625,6.82,8988,0
+AVNW.US,D,20190503,000000,6.725,7.075,6.6296,6.8,23874,0
+AVNW.US,D,20190506,000000,6.78,7.0658,6.7122,6.755,71356,0
+AVNW.US,D,20190507,000000,6.5,6.78,6.5,6.77,16350,0
+AVNW.US,D,20190508,000000,6.685,6.85,6.6001,6.775,49726,0
+AVNW.US,D,20190509,000000,6.79,6.79,6.565,6.625,11060,0
+AVNW.US,D,20190510,000000,6.555,6.735,6.5,6.7046,22796,0
+AVNW.US,D,20190513,000000,6.635,6.75,6.4746,6.695,16024,0
+AVNW.US,D,20190514,000000,6.55,6.6836,6.55,6.66,4104,0
+AVNW.US,D,20190515,000000,6.65,6.6938,6.5,6.65,38002,0
+AVNW.US,D,20190516,000000,6.63,6.87,6.455,6.565,30886,0
+AVNW.US,D,20190517,000000,6.58,6.64,6.5,6.605,61298,0
+AVNW.US,D,20190520,000000,6.4925,6.575,6.26,6.26,16494,0
+AVNW.US,D,20190521,000000,6.22,6.5,6.22,6.38,24332,0
+AVNW.US,D,20190522,000000,6.4,6.463,6.385,6.43,4692,0
+AVNW.US,D,20190523,000000,6.26,6.44,6.195,6.325,10544,0
+AVNW.US,D,20190524,000000,6.45,6.45,6.175,6.255,6968,0
+AVNW.US,D,20190528,000000,6.26,6.3495,6.235,6.235,17010,0
+AVNW.US,D,20190529,000000,6.25,6.595,6.25,6.415,36028,0
+AVNW.US,D,20190530,000000,6.46,6.75,6.285,6.7,15614,0
+AVNW.US,D,20190531,000000,6.5253,6.705,6.5253,6.695,12696,0
+AVNW.US,D,20190603,000000,6.615,6.7471,6.421,6.49,14186,0
+AVNW.US,D,20190604,000000,6.465,6.5675,6.465,6.5675,1420,0
+AVNW.US,D,20190605,000000,6.55,6.558,6.355,6.36,14506,0
+AVNW.US,D,20190606,000000,6.415,6.495,6.205,6.375,2210,0
+AVNW.US,D,20190607,000000,6.355,6.3998,6.315,6.325,12358,0
+AVNW.US,D,20190610,000000,6.4967,6.4967,6.4967,6.4967,2204,0
+AVNW.US,D,20190611,000000,6.635,6.6454,6.525,6.605,51646,0
+AVNW.US,D,20190612,000000,6.605,6.605,6.495,6.575,9402,0
+AVNW.US,D,20190613,000000,6.45,6.5299,6.45,6.507,3776,0
+AVNW.US,D,20190614,000000,6.695,6.695,6.38,6.46,21128,0
+AVNW.US,D,20190617,000000,6.425,6.5206,6.425,6.515,6896,0
+AVNW.US,D,20190618,000000,6.47,6.62,6.41,6.515,2166,0
+AVNW.US,D,20190619,000000,6.49,6.635,6.4,6.635,9980,0
+AVNW.US,D,20190620,000000,6.64,6.64,6.44,6.5,13262,0
+AVNW.US,D,20190621,000000,6.425,6.635,6.425,6.635,10288,0
+AVNW.US,D,20190624,000000,6.465,6.465,6.465,6.465,826,0
+AVNW.US,D,20190625,000000,6.58,6.5825,6.535,6.535,4474,0
+AVNW.US,D,20190626,000000,6.5152,6.6375,6.4755,6.61,5426,0
+AVNW.US,D,20190627,000000,6.5556,6.655,6.4825,6.505,55470,0
+AVNW.US,D,20190628,000000,6.75,6.85,6.61,6.85,12194,0
+AVNW.US,D,20190701,000000,6.625,6.75,6.623,6.623,10404,0
+AVNW.US,D,20190702,000000,6.625,6.625,6.625,6.625,786,0
+AVNW.US,D,20190703,000000,6.6275,6.8525,6.6275,6.8501,3766,0
+AVNW.US,D,20190705,000000,6.74,6.74,6.5,6.6658,8322,0
+AVNW.US,D,20190708,000000,6.9475,6.9475,6.68,6.68,4696,0
+AVNW.US,D,20190709,000000,6.7092,6.845,6.595,6.795,5904,0
+AVNW.US,D,20190710,000000,6.6372,6.7275,6.6372,6.7,4292,0
+AVNW.US,D,20190711,000000,6.642,6.675,6.625,6.675,12540,0
+AVNW.US,D,20190712,000000,6.615,6.71,6.6,6.64,50348,0
+AVNW.US,D,20190715,000000,6.595,6.65,6.525,6.55,22218,0
+AVNW.US,D,20190716,000000,6.61,6.6486,6.525,6.525,10692,0
+AVNW.US,D,20190717,000000,6.65,6.65,6.535,6.535,13320,0
+AVNW.US,D,20190718,000000,6.55,6.55,6.525,6.525,1228,0
+AVNW.US,D,20190719,000000,6.5275,6.575,6.425,6.43,22722,0
+AVNW.US,D,20190722,000000,6.42,6.48,6.4192,6.42,7506,0
+AVNW.US,D,20190723,000000,6.405,6.48,6.4,6.4,4670,0
+AVNW.US,D,20190724,000000,6.34,6.465,6.33,6.465,7558,0
+AVNW.US,D,20190725,000000,6.4348,6.48,6.3075,6.325,5550,0
+AVNW.US,D,20190726,000000,6.48,6.62,6.405,6.405,35542,0
+AVNW.US,D,20190729,000000,6.4382,6.615,6.37,6.39,5678,0
+AVNW.US,D,20190730,000000,6.3451,6.5,6.34,6.34,3738,0
+AVNW.US,D,20190731,000000,6.4155,6.4976,6.405,6.41,14346,0
+AVNW.US,D,20190801,000000,6.39,6.7,6.39,6.475,13088,0
+AVNW.US,D,20190802,000000,6.43,6.6272,6.43,6.5338,14836,0
+AVNW.US,D,20190805,000000,6.415,6.495,6.32,6.45,8290,0
+AVNW.US,D,20190806,000000,6.35,6.445,6.305,6.355,23346,0
+AVNW.US,D,20190807,000000,6.3,6.65,6.3,6.35,16036,0
+AVNW.US,D,20190808,000000,6.6715,6.6715,6.49,6.49,3352,0
+AVNW.US,D,20190809,000000,6.6,6.6,6.35,6.355,16192,0
+AVNW.US,D,20190812,000000,6.4364,6.5386,6.39,6.415,10142,0
+AVNW.US,D,20190813,000000,6.425,6.7,6.425,6.645,17616,0
+AVNW.US,D,20190814,000000,6.585,6.585,6.51,6.52,1860,0
+AVNW.US,D,20190815,000000,6.5475,6.638,6.43,6.525,21168,0
+AVNW.US,D,20190816,000000,6.46,6.46,6.3,6.39,18126,0
+AVNW.US,D,20190819,000000,6.3648,6.445,6.3288,6.445,3614,0
+AVNW.US,D,20190820,000000,6.445,6.605,6.445,6.465,5294,0
+AVNW.US,D,20190821,000000,6.5618,6.5618,6.475,6.475,10826,0
+AVNW.US,D,20190823,000000,6.4474,6.5575,6.445,6.475,17948,0
+AVNW.US,D,20190826,000000,6.475,6.535,6.475,6.5336,2510,0
+AVNW.US,D,20190827,000000,6.505,6.656,6.41,6.656,33832,0
+AVNW.US,D,20190828,000000,6.89,7.125,6.765,6.9375,131696,0
+AVNW.US,D,20190829,000000,7.0244,7.05,6.985,7.05,8532,0
+AVNW.US,D,20190830,000000,7.12,7.12,6.975,7.05,10006,0
+AVNW.US,D,20190903,000000,7.045,7.045,6.84,6.875,21024,0
+AVNW.US,D,20190904,000000,7,7.1,6.875,7.02,17978,0
+AVNW.US,D,20190905,000000,6.9025,7.25,6.9025,7.15,80478,0
+AVNW.US,D,20190906,000000,7.2,7.3474,7.0563,7.25,19036,0
+AVNW.US,D,20190909,000000,7.11,7.25,7.11,7.165,6958,0
+AVNW.US,D,20190910,000000,7.165,7.1863,7.05,7.0933,22348,0
+AVNW.US,D,20190911,000000,7.1,7.25,7.0928,7.2,22462,0
+AVNW.US,D,20190912,000000,7.16,7.22,7.14,7.16,11442,0
+AVNW.US,D,20190913,000000,7.15,7.22,7.15,7.15,34718,0
+AVNW.US,D,20190916,000000,7.1,7.105,7.05,7.05,10136,0
+AVNW.US,D,20190917,000000,7.0799,7.24,7.05,7.05,7816,0
+AVNW.US,D,20190918,000000,7.05,7.125,7.05,7.06,13936,0
+AVNW.US,D,20190919,000000,7.095,7.115,7.055,7.095,3736,0
+AVNW.US,D,20190920,000000,7.0582,7.225,7,7.225,26702,0
+AVNW.US,D,20190923,000000,6.95,7.075,6.95,6.955,41026,0
+AVNW.US,D,20190924,000000,6.87,6.94,6.775,6.775,42134,0
+AVNW.US,D,20190925,000000,6.815,6.935,6.815,6.83,8544,0
+AVNW.US,D,20190926,000000,6.8,6.995,6.8,6.885,3742,0
+AVNW.US,D,20190927,000000,6.94,6.94,6.85,6.85,758,0
+AVNW.US,D,20190930,000000,6.805,6.885,6.805,6.825,16456,0
+AVNW.US,D,20191001,000000,6.8875,6.9344,6.8496,6.86,15066,0
+AVNW.US,D,20191002,000000,6.86,6.86,6.81,6.81,6994,0
+AVNW.US,D,20191003,000000,6.775,6.825,6.76,6.825,6270,0
+AVNW.US,D,20191004,000000,6.8,6.865,6.8,6.83,10538,0
+AVNW.US,D,20191007,000000,6.85,7.08,6.81,7.08,19026,0
+AVNW.US,D,20191008,000000,6.995,7.11,6.89,6.975,14548,0
+AVNW.US,D,20191009,000000,6.875,6.93,6.875,6.925,2346,0
+AVNW.US,D,20191010,000000,6.9752,7.19,6.9752,7.19,1024,0
+AVNW.US,D,20191011,000000,7.085,7.0944,6.975,6.975,6588,0
+AVNW.US,D,20191014,000000,6.975,7.0099,6.94,6.975,6314,0
+AVNW.US,D,20191015,000000,6.995,6.995,6.8225,6.825,12120,0
+AVNW.US,D,20191016,000000,6.875,6.875,6.825,6.8538,1750,0
+AVNW.US,D,20191017,000000,6.925,6.9516,6.925,6.925,5100,0
+AVNW.US,D,20191018,000000,6.98,7.18,6.98,7.1198,11802,0
+AVNW.US,D,20191021,000000,7.2021,7.245,6.9328,6.9328,24140,0
+AVNW.US,D,20191023,000000,7.1419,7.1818,7.1,7.155,3968,0
+AVNW.US,D,20191024,000000,7.015,7.015,6.945,7,7094,0
+AVNW.US,D,20191025,000000,6.995,7.04,6.9,6.98,39924,0
+AVNW.US,D,20191028,000000,6.97,6.97,6.805,6.8852,25368,0
+AVNW.US,D,20191029,000000,6.81,6.875,6.77,6.805,16780,0
+AVNW.US,D,20191030,000000,6.7925,6.8973,6.7925,6.8973,758,0
+AVNW.US,D,20191031,000000,6.81,6.975,6.805,6.82,19910,0
+AVNW.US,D,20191101,000000,6.8526,6.94,6.835,6.881,4046,0
+AVNW.US,D,20191104,000000,6.865,6.975,6.865,6.965,23502,0
+AVNW.US,D,20191105,000000,7,7,6.885,6.885,38092,0
+AVNW.US,D,20191106,000000,7,7,6.86,6.9169,9786,0
+AVNW.US,D,20191107,000000,6.875,7.09,6.58,6.71,120460,0
+AVNW.US,D,20191108,000000,7.025,7.09,6.875,6.955,108602,0
+AVNW.US,D,20191111,000000,7.02,7.373,6.99,7.3,126422,0
+AVNW.US,D,20191112,000000,7.25,7.34,7.055,7.085,84408,0
+AVNW.US,D,20191113,000000,7.06,7.115,6.9564,7.07,14928,0
+AVNW.US,D,20191114,000000,7.06,7.1832,7.06,7.1832,18026,0
+AVNW.US,D,20191115,000000,7.15,7.15,6.98,7.05,106256,0
+AVNW.US,D,20191118,000000,7.095,7.1,6.9815,7,21272,0
+AVNW.US,D,20191119,000000,7.05,7.0975,6.9749,7.05,15284,0
+AVNW.US,D,20191120,000000,6.935,7.075,6.935,6.975,20838,0
+AVNW.US,D,20191121,000000,6.9672,7.075,6.9672,6.975,24544,0
+AVNW.US,D,20191122,000000,7.015,7.0505,6.955,6.9862,71798,0
+AVNW.US,D,20191125,000000,7,7.03,6.97,6.985,31514,0
+AVNW.US,D,20191126,000000,6.95,7.01,6.945,6.995,16128,0
+AVNW.US,D,20191127,000000,6.97,6.99,6.9065,6.9625,20894,0
+AVNW.US,D,20191129,000000,6.94,6.9626,6.925,6.9626,3984,0
+AVNW.US,D,20191202,000000,6.935,7.0196,6.91,6.9725,23764,0
+AVNW.US,D,20191203,000000,6.965,7.015,6.895,6.895,28964,0
+AVNW.US,D,20191204,000000,7.01,7.3225,6.9576,7.17,127192,0
+AVNW.US,D,20191205,000000,7.2625,7.42,7.2,7.325,36080,0
+AVNW.US,D,20191206,000000,7.27,7.375,7.18,7.2,18106,0
+AVNW.US,D,20191209,000000,7.275,7.3625,7.05,7.05,61376,0
+AVNW.US,D,20191210,000000,7.075,7.2875,7.075,7.2875,9468,0
+AVNW.US,D,20191211,000000,7.275,7.315,7.25,7.315,9288,0
+AVNW.US,D,20191212,000000,7.325,7.6326,7.23,7.23,75566,0
+AVNW.US,D,20191213,000000,7.3,7.4875,7.135,7.18,35064,0
+AVNW.US,D,20191216,000000,7.3185,7.4425,7.26,7.3138,22758,0
+AVNW.US,D,20191217,000000,7.325,7.33,7.23,7.23,14784,0
+AVNW.US,D,20191218,000000,7.25,7.36,7.18,7.22,13144,0
+AVNW.US,D,20191219,000000,7.27,7.27,7.17,7.225,11278,0
+AVNW.US,D,20191220,000000,7.2,7.245,7.13,7.13,26562,0
+AVNW.US,D,20191223,000000,7.085,7.1625,6.995,7.155,7004,0
+AVNW.US,D,20191224,000000,7.272,7.272,7.11,7.11,2750,0
+AVNW.US,D,20191226,000000,7.165,7.22,7.0407,7.22,9354,0
+AVNW.US,D,20191227,000000,7.14,7.14,7.045,7.06,23610,0
+AVNW.US,D,20191230,000000,7.015,7.095,6.905,7,40792,0
+AVNW.US,D,20191231,000000,6.965,7.05,6.965,7.025,13514,0
+AVNW.US,D,20200102,000000,6.99,7.2,6.99,7.145,9058,0
+AVNW.US,D,20200103,000000,7.075,7.2331,7.075,7.125,18122,0
+AVNW.US,D,20200106,000000,7.085,7.22,7.075,7.125,76960,0
+AVNW.US,D,20200107,000000,7.1598,7.1725,7.01,7.01,18968,0
+AVNW.US,D,20200108,000000,7.079,7.0912,6.94,6.9725,34968,0
+AVNW.US,D,20200109,000000,6.9643,7,6.9,6.98,15196,0
+AVNW.US,D,20200110,000000,7.0581,7.0581,6.945,6.96,27194,0
+AVNW.US,D,20200113,000000,7.015,7.02,6.9362,7.01,30496,0
+AVNW.US,D,20200114,000000,7.01,7.04,6.975,7.04,15072,0
+AVNW.US,D,20200115,000000,7.025,7.31,7.025,7.24,52796,0
+AVNW.US,D,20200116,000000,7.2022,7.35,7.1906,7.35,13844,0
+AVNW.US,D,20200117,000000,7.31,7.35,7.1272,7.35,44850,0
+AVNW.US,D,20200121,000000,7.255,7.33,7.0636,7.32,23172,0
+AVNW.US,D,20200122,000000,7.26,7.35,7.105,7.24,25994,0
+AVNW.US,D,20200123,000000,7.195,7.3334,6.89,7.105,61674,0
+AVNW.US,D,20200124,000000,7.1604,7.1875,6.9396,7.11,17274,0
+AVNW.US,D,20200127,000000,7.1,7.235,7.055,7.1,43580,0
+AVNW.US,D,20200128,000000,7.0534,7.145,7.05,7.125,16762,0
+AVNW.US,D,20200129,000000,7.1,7.115,6.795,6.9,104628,0
+AVNW.US,D,20200130,000000,6.86,7,6.75,6.7675,28958,0
+AVNW.US,D,20200131,000000,6.91,6.98,6.76,6.85,35270,0
+AVNW.US,D,20200203,000000,6.795,6.9,6.75,6.76,13472,0
+AVNW.US,D,20200204,000000,6.825,6.9345,6.775,6.85,19800,0
+AVNW.US,D,20200205,000000,6.925,6.94,6.78,6.8825,16630,0
+AVNW.US,D,20200206,000000,6.875,6.925,6.75,6.755,26776,0
+AVNW.US,D,20200207,000000,6.745,7,6.54,7,47774,0
+AVNW.US,D,20200210,000000,6.89,6.9439,6.655,6.81,33214,0
+AVNW.US,D,20200211,000000,6.6786,6.825,6.6786,6.795,37130,0
+AVNW.US,D,20200212,000000,6.825,6.93,6.825,6.895,36150,0
+AVNW.US,D,20200213,000000,6.875,6.8996,6.6946,6.76,49120,0
+AVNW.US,D,20200214,000000,6.75,6.775,6.6075,6.64,70858,0
+AVNW.US,D,20200218,000000,6.64,6.78,6.575,6.75,33276,0
+AVNW.US,D,20200219,000000,6.8008,6.8008,6.65,6.65,7932,0
+AVNW.US,D,20200220,000000,6.67,6.775,6.555,6.705,16456,0
+AVNW.US,D,20200221,000000,6.675,6.7174,6.625,6.66,12626,0
+AVNW.US,D,20200224,000000,6.5,6.765,6.3051,6.725,43400,0
+AVNW.US,D,20200225,000000,6.76,6.775,6.5125,6.56,37476,0
+AVNW.US,D,20200226,000000,6.62,6.635,6.25,6.26,134948,0
+AVNW.US,D,20200227,000000,6.25,6.3075,5.605,5.7016,65768,0
+AVNW.US,D,20200228,000000,5.48,6.19,5.48,6,34608,0
+AVNW.US,D,20200302,000000,6.005,6.355,6.005,6.16,10192,0
+AVNW.US,D,20200303,000000,6.17,6.17,5.925,6.005,6538,0
+AVNW.US,D,20200304,000000,6.05,6.23,5.81,6.23,21806,0
+AVNW.US,D,20200305,000000,5.9274,6.21,5.885,6.21,28812,0
+AVNW.US,D,20200306,000000,6.07,6.23,5.875,5.995,80236,0
+AVNW.US,D,20200309,000000,5.5097,5.99,5,5.215,54852,0
+AVNW.US,D,20200310,000000,5.885,5.885,5.189,5.39,28292,0
+AVNW.US,D,20200311,000000,5.275,5.385,5.135,5.355,26514,0
+AVNW.US,D,20200312,000000,5.28,5.28,4.6,4.825,112042,0
+AVNW.US,D,20200313,000000,5.025,5.14,4.685,4.775,36010,0
+AVNW.US,D,20200316,000000,4.366,4.71,4.13,4.135,134380,0
+AVNW.US,D,20200317,000000,4.505,4.505,4.175,4.225,15914,0
+AVNW.US,D,20200318,000000,3.99,4.213,3.64,3.705,40924,0
+AVNW.US,D,20200319,000000,3.84,4.27,3.549,3.825,63362,0
+AVNW.US,D,20200320,000000,3.86,3.9103,3.7,3.75,18672,0
+AVNW.US,D,20200323,000000,3.7,4.0725,3.6718,3.7,21482,0
+AVNW.US,D,20200324,000000,3.8951,4.15,3.725,3.785,49214,0
+AVNW.US,D,20200325,000000,3.725,4.11,3.65,3.855,33600,0
+AVNW.US,D,20200326,000000,3.9722,4.23,3.9722,4.135,53332,0
+AVNW.US,D,20200327,000000,4.04,4.13,3.965,4.015,18964,0
+AVNW.US,D,20200330,000000,3.975,4.3225,3.96,4.15,52084,0
+AVNW.US,D,20200331,000000,4.2,4.25,4.035,4.25,30236,0
+AVNW.US,D,20200401,000000,4.085,4.185,3.93,3.93,13572,0
+AVNW.US,D,20200402,000000,4.08,4.235,3.875,3.935,36518,0
+AVNW.US,D,20200403,000000,4.15,4.235,3.975,4.2,17112,0
+AVNW.US,D,20200406,000000,4.295,4.3,4.1,4.235,37898,0
+AVNW.US,D,20200407,000000,4.44,4.675,4.375,4.4,36928,0
+AVNW.US,D,20200408,000000,4.495,4.625,4.43,4.44,20604,0
+AVNW.US,D,20200409,000000,4.57,5,4.53,4.705,35548,0
+AVNW.US,D,20200413,000000,4.9195,4.9195,4.5653,4.5653,4544,0
+AVNW.US,D,20200414,000000,4.75,5.085,4.75,4.995,24326,0
+AVNW.US,D,20200415,000000,4.75,4.8525,4.73,4.8,27904,0
+AVNW.US,D,20200416,000000,4.8015,4.862,4.74,4.74,11336,0
+AVNW.US,D,20200417,000000,4.6264,4.8617,4.535,4.84,13464,0
+AVNW.US,D,20200420,000000,4.68,4.968,4.6038,4.7775,5618,0
+AVNW.US,D,20200421,000000,4.572,4.725,4.5,4.59,2430,0
+AVNW.US,D,20200422,000000,4.8325,4.97,4.675,4.71,20164,0
+AVNW.US,D,20200423,000000,4.64,4.7768,4.58,4.62,9750,0
+AVNW.US,D,20200424,000000,4.625,4.725,4.525,4.65,15424,0
+AVNW.US,D,20200427,000000,4.8,4.8,4.63,4.745,13476,0
+AVNW.US,D,20200428,000000,4.745,4.87,4.7,4.735,13078,0
+AVNW.US,D,20200429,000000,4.8954,4.9798,4.7568,4.9291,28624,0
+AVNW.US,D,20200430,000000,5.04,5.04,4.71,4.74,20126,0
+AVNW.US,D,20200501,000000,4.75,4.75,4.5625,4.665,10854,0
+AVNW.US,D,20200504,000000,4.635,4.675,4.465,4.5231,36154,0
+AVNW.US,D,20200505,000000,4.595,4.7658,4.585,4.585,14748,0
+AVNW.US,D,20200506,000000,4.71,4.71,4.525,4.635,12690,0
+AVNW.US,D,20200507,000000,4.635,4.8582,4.5623,4.715,12740,0
+AVNW.US,D,20200508,000000,4.75,4.85,4.625,4.8424,35712,0
+AVNW.US,D,20200511,000000,4.8,4.9454,4.6875,4.83,30554,0
+AVNW.US,D,20200512,000000,4.79,4.8885,4.61,4.695,71544,0
+AVNW.US,D,20200513,000000,5.75,6.895,5.56,6.17,501740,0
+AVNW.US,D,20200514,000000,6.25,6.75,6.15,6.5125,232916,0
+AVNW.US,D,20200515,000000,6.575,6.575,5.85,6.2175,141132,0
+AVNW.US,D,20200518,000000,6.15,6.69,6.15,6.385,145796,0
+AVNW.US,D,20200519,000000,6.385,6.515,6.25,6.42,92046,0
+AVNW.US,D,20200520,000000,6.385,7.15,6.385,6.94,243806,0
+AVNW.US,D,20200521,000000,6.925,7.32,6.925,7.13,96032,0
+AVNW.US,D,20200522,000000,7.495,7.56,7.125,7.245,151970,0
+AVNW.US,D,20200526,000000,7.33,8.1012,7.33,7.825,260332,0
+AVNW.US,D,20200527,000000,7.96,8.076,7.515,7.815,104482,0
+AVNW.US,D,20200528,000000,7.9,7.96,7.53,7.87,51360,0
+AVNW.US,D,20200529,000000,7.85,7.855,7.44,7.62,94702,0
+AVNW.US,D,20200601,000000,7.7,8.085,7.375,7.375,40090,0
+AVNW.US,D,20200602,000000,7.48,7.585,6.89,6.9001,156144,0
+AVNW.US,D,20200603,000000,7.01,7.345,6.825,7.23,99264,0
+AVNW.US,D,20200604,000000,7.275,7.3,7.025,7.145,53552,0
+AVNW.US,D,20200605,000000,7.26,7.2875,7.0375,7.125,37478,0
+AVNW.US,D,20200608,000000,7.17,7.94,7.17,7.425,215136,0
+AVNW.US,D,20200609,000000,7.415,7.7275,7.3375,7.475,130000,0
+AVNW.US,D,20200610,000000,7.735,7.85,7.43,7.575,87464,0
+AVNW.US,D,20200611,000000,7.33,7.49,6.81,6.855,213254,0
+AVNW.US,D,20200612,000000,7.075,7.11,6.99,7.07,60856,0
+AVNW.US,D,20200615,000000,6.975,7.495,6.975,7.37,33796,0
+AVNW.US,D,20200616,000000,8.065,8.7917,7.535,8.595,374744,0
+AVNW.US,D,20200617,000000,8.65,8.8125,8.05,8.25,172122,0
+AVNW.US,D,20200618,000000,8.19,8.495,7.7634,8.2,104026,0
+AVNW.US,D,20200619,000000,8.8,9.52,8.635,8.76,220506,0
+AVNW.US,D,20200622,000000,9.155,9.155,8.27,8.62,121508,0
+AVNW.US,D,20200623,000000,8.71,8.85,8.245,8.315,71052,0
+AVNW.US,D,20200624,000000,8.245,8.575,8.01,8.52,88428,0
+AVNW.US,D,20200625,000000,8.49,9.075,8.44,8.955,87522,0
+AVNW.US,D,20200626,000000,9.075,9.075,8.775,8.98,42144,0
+AVNW.US,D,20200629,000000,8.93,9.2,8.8075,9.03,63538,0
+AVNW.US,D,20200630,000000,9.05,9.375,9,9.125,89014,0
+AVNW.US,D,20200701,000000,9.205,9.225,8.925,9.115,50402,0
+AVNW.US,D,20200702,000000,9.22,9.705,9.02,9.295,108744,0
+AVNW.US,D,20200706,000000,9.575,10.375,9.4713,10.115,196704,0
+AVNW.US,D,20200707,000000,10.115,10.425,9.905,9.91,136690,0
+AVNW.US,D,20200708,000000,10.03,10.365,9.9,10.01,70426,0
+AVNW.US,D,20200709,000000,10.235,10.556,10.235,10.395,123812,0
+AVNW.US,D,20200710,000000,10.395,10.53,10.1,10.185,77434,0
+AVNW.US,D,20200713,000000,10.49,10.62,10.245,10.245,134542,0
+AVNW.US,D,20200714,000000,9.99,10.22,9.26,9.51,122132,0
+AVNW.US,D,20200715,000000,9.72,10.465,9.72,10.34,117110,0
+AVNW.US,D,20200716,000000,10.025,10.175,9.795,10.1,86286,0
+AVNW.US,D,20200717,000000,10.135,10.35,9.795,10.095,107872,0
+AVNW.US,D,20200720,000000,10.155,10.375,10.001,10.255,141056,0
+AVNW.US,D,20200721,000000,10.3,10.57,10.3,10.5,84814,0
+AVNW.US,D,20200722,000000,10.495,11.245,10.376,10.86,150054,0
+AVNW.US,D,20200723,000000,10.99,11.245,10.85,10.905,108280,0
+AVNW.US,D,20200724,000000,10.84,11.08,10.605,10.63,45236,0
+AVNW.US,D,20200727,000000,10.65,10.65,9.875,10.435,99398,0
+AVNW.US,D,20200728,000000,10.345,10.71,9.995,10.04,74344,0
+AVNW.US,D,20200729,000000,10.055,10.515,10.055,10.41,46624,0
+AVNW.US,D,20200730,000000,10.28,10.585,10.125,10.53,29472,0
+AVNW.US,D,20200731,000000,10.575,10.575,10.07,10.25,39676,0
+AVNW.US,D,20200803,000000,10.265,10.515,10.244,10.25,63952,0
+AVNW.US,D,20200804,000000,10.15,10.47,10.075,10.255,35982,0
+AVNW.US,D,20200805,000000,10.3,10.525,10.26,10.5,30632,0
+AVNW.US,D,20200806,000000,10.48,10.5,10.3,10.455,16356,0
+AVNW.US,D,20200807,000000,10.435,10.435,10.235,10.355,13122,0
+AVNW.US,D,20200810,000000,10.375,10.375,9.98,10.1,63982,0
+AVNW.US,D,20200811,000000,10.215,10.27,9.905,10.005,54590,0
+AVNW.US,D,20200812,000000,10.005,10.135,9.9,10.05,47834,0
+AVNW.US,D,20200813,000000,10.04,10.5,10,10.495,107606,0
+AVNW.US,D,20200814,000000,10.475,10.59,9.9,9.95,42322,0
+AVNW.US,D,20200817,000000,9.95,10.07,9.6,9.905,57752,0
+AVNW.US,D,20200818,000000,9.945,10.185,9.9,10.015,29146,0
+AVNW.US,D,20200819,000000,10.025,10.462,9.989,10.375,42920,0
+AVNW.US,D,20200820,000000,10.26,10.3,10.005,10.2,27066,0
+AVNW.US,D,20200821,000000,10.2,10.495,9.825,10.34,72882,0
+AVNW.US,D,20200824,000000,10.52,10.52,9.982,10.01,66340,0
+AVNW.US,D,20200825,000000,10.005,10.15,9.955,10.05,47372,0
+AVNW.US,D,20200826,000000,10.135,10.135,9.75,9.97,92948,0
+AVNW.US,D,20200827,000000,10,10.145,9.5,9.87,92316,0
+AVNW.US,D,20200828,000000,10.625,10.625,9.63,10.3,119944,0
+AVNW.US,D,20200831,000000,10.41,11.042,10.402,10.84,152740,0
+AVNW.US,D,20200901,000000,10.85,11.088,10.5,11,96444,0
+AVNW.US,D,20200902,000000,10.965,11,10.5,10.9,220174,0
+AVNW.US,D,20200903,000000,10.87,10.89,10.245,10.495,85480,0
+AVNW.US,D,20200904,000000,10.5,10.51,10,10.275,105206,0
+AVNW.US,D,20200908,000000,10.25,10.47,10.03,10.35,56170,0
+AVNW.US,D,20200909,000000,10.375,11,10.055,10.09,81892,0
+AVNW.US,D,20200910,000000,10.05,10.244,10.05,10.11,86872,0
+AVNW.US,D,20200911,000000,10.23,10.23,10,10.065,102406,0
+AVNW.US,D,20200914,000000,10.2,10.495,10.125,10.305,53380,0
+AVNW.US,D,20200915,000000,10.425,10.535,10.25,10.395,52462,0
+AVNW.US,D,20200916,000000,10.445,10.59,10.345,10.545,37172,0
+AVNW.US,D,20200917,000000,10.585,10.685,10.13,10.325,86742,0
+AVNW.US,D,20200918,000000,10.43,10.722,10.25,10.56,69646,0
+AVNW.US,D,20200921,000000,10.44,10.455,10.125,10.43,79186,0
+AVNW.US,D,20200922,000000,10.465,10.547,10.27,10.415,49482,0
+AVNW.US,D,20200923,000000,10.49,10.5,10.245,10.245,42084,0
+AVNW.US,D,20200924,000000,10.19,10.355,10.025,10.25,46904,0
+AVNW.US,D,20200925,000000,10.19,10.5,10.12,10.31,40884,0
+AVNW.US,D,20200928,000000,10.415,10.625,10.275,10.405,35004,0
+AVNW.US,D,20200929,000000,10.38,11.75,10.308,11.39,179064,0
+AVNW.US,D,20200930,000000,11.39,11.65,10.95,10.98,47054,0
+AVNW.US,D,20201001,000000,11.075,11.25,10.77,10.93,58814,0
+AVNW.US,D,20201002,000000,10.82,10.975,9.25,10.555,35886,0
+AVNW.US,D,20201005,000000,10.635,11.22,10.57,10.85,26284,0
+AVNW.US,D,20201006,000000,10.8,11.02,10.505,10.75,61842,0
+AVNW.US,D,20201007,000000,10.76,11.052,10.45,10.755,22776,0
+AVNW.US,D,20201008,000000,10.965,11.232,10.8,11.085,47894,0
+AVNW.US,D,20201009,000000,11.2,11.328,10.845,11.09,37922,0
+AVNW.US,D,20201012,000000,11.935,11.935,11.115,11.36,106320,0
+AVNW.US,D,20201013,000000,11.37,11.659,11.09,11.155,29770,0
+AVNW.US,D,20201014,000000,11.265,11.33,11.07,11.155,26030,0
+AVNW.US,D,20201015,000000,11,11.15,10.835,11.11,69816,0
+AVNW.US,D,20201016,000000,11.17,11.395,10.95,11.12,55942,0
+AVNW.US,D,20201019,000000,11.36,11.543,10.835,11.005,87120,0
+AVNW.US,D,20201020,000000,11.1,11.275,11,11.1,43648,0
+AVNW.US,D,20201021,000000,11.065,11.15,10.915,11,39678,0
+AVNW.US,D,20201022,000000,11.132,11.132,10.84,11.01,20118,0
+AVNW.US,D,20201023,000000,10.975,11.018,10.875,11,16334,0
+AVNW.US,D,20201026,000000,11.05,11.335,10.74,11.335,41158,0
+AVNW.US,D,20201027,000000,11.245,11.39,10.95,11.025,28118,0
+AVNW.US,D,20201028,000000,10.855,10.922,10.2,10.275,78488,0
+AVNW.US,D,20201029,000000,10.215,10.4,10.146,10.375,35824,0
+AVNW.US,D,20201030,000000,10.31,10.738,9.255,9.255,136592,0
+AVNW.US,D,20201102,000000,9.255,9.825,9.255,9.375,42590,0
+AVNW.US,D,20201103,000000,9.45,9.725,9.445,9.47,32664,0
+AVNW.US,D,20201104,000000,9.57,9.75,9.475,9.67,32326,0
+AVNW.US,D,20201105,000000,9.755,10.396,9.755,10.21,111424,0
+AVNW.US,D,20201106,000000,11.86,11.86,11.175,11.22,260806,0
+AVNW.US,D,20201109,000000,11.64,12.64,11.28,12,182990,0
+AVNW.US,D,20201110,000000,12.08,12.55,12.049,12.34,92262,0
+AVNW.US,D,20201111,000000,12.38,12.5,11.78,11.82,61500,0
+AVNW.US,D,20201112,000000,12.215,13.05,11.98,13,210294,0
+AVNW.US,D,20201113,000000,13.145,13.66,13.08,13.4,137996,0
+AVNW.US,D,20201116,000000,13.955,14.76,13.755,14.235,186452,0
+AVNW.US,D,20201117,000000,14.5,14.735,13.95,14.735,159500,0
+AVNW.US,D,20201118,000000,15.085,15.245,14.647,15.015,301936,0
+AVNW.US,D,20201119,000000,14.535,14.555,13.67,14.37,260168,0
+AVNW.US,D,20201120,000000,14.598,15.26,14.598,15.2,214666,0
+AVNW.US,D,20201123,000000,15.625,16.487,15.125,16.285,349666,0
+AVNW.US,D,20201124,000000,17.09,17.5,16.5,17,510554,0
+AVNW.US,D,20201125,000000,17.175,17.86,17.01,17.48,276470,0
+AVNW.US,D,20201127,000000,17.5,18.21,17.5,17.865,142054,0
+AVNW.US,D,20201130,000000,18.33,18.5,16.192,18.06,380202,0
+AVNW.US,D,20201201,000000,18.125,18.41,17.57,17.65,153072,0
+AVNW.US,D,20201202,000000,17.425,17.528,17,17.445,130752,0
+AVNW.US,D,20201203,000000,17.62,18.2,17.095,17.86,136806,0
+AVNW.US,D,20201204,000000,18.25,18.255,17.636,18.06,355830,0
+AVNW.US,D,20201207,000000,18.845,19.879,18.48,19.64,395984,0
+AVNW.US,D,20201208,000000,20,20.645,19.6,20.55,384258,0
+AVNW.US,D,20201209,000000,20.5,20.5,18.59,18.865,313698,0
+AVNW.US,D,20201210,000000,18.745,19.169,18.685,18.96,236556,0
+AVNW.US,D,20201211,000000,18.8,18.82,17.551,17.995,155380,0
+AVNW.US,D,20201214,000000,18.48,19.562,18.13,18.41,252608,0
+AVNW.US,D,20201215,000000,18.98,19.21,18.395,18.555,247570,0
+AVNW.US,D,20201216,000000,18.75,18.965,18.285,18.905,229590,0
+AVNW.US,D,20201217,000000,19.09,19.28,18.17,18.335,114210,0
+AVNW.US,D,20201218,000000,18.355,18.575,17.755,17.925,183930,0
+AVNW.US,D,20201221,000000,17.505,17.895,16.905,17.455,207194,0
+AVNW.US,D,20201222,000000,17.455,17.86,17.25,17.28,122160,0
+AVNW.US,D,20201223,000000,17.265,17.735,17.265,17.53,91710,0
+AVNW.US,D,20201224,000000,17.585,18.265,17.355,17.59,93122,0
+AVNW.US,D,20201228,000000,17.82,18.635,17.735,17.735,176144,0
+AVNW.US,D,20201229,000000,17.71,17.9,16.355,16.65,195634,0
+AVNW.US,D,20201230,000000,16.695,17.32,16.625,16.87,151716,0
+AVNW.US,D,20201231,000000,16.85,17.25,16.75,17.075,170764,0
+AVNW.US,D,20210104,000000,17.24,17.596,17.01,17.245,191182,0
+AVNW.US,D,20210105,000000,17.245,17.925,17.245,17.43,197340,0
+AVNW.US,D,20210106,000000,17.755,17.8,17.065,17.405,151868,0
+AVNW.US,D,20210107,000000,17.415,17.717,16.775,17.09,152368,0
+AVNW.US,D,20210108,000000,17.18,17.215,16.05,16.695,257320,0
+AVNW.US,D,20210111,000000,16.24,17.425,16.025,17.195,165796,0
+AVNW.US,D,20210112,000000,17.41,17.82,17.31,17.66,122716,0
+AVNW.US,D,20210113,000000,17.64,17.745,17.1,17.495,76206,0
+AVNW.US,D,20210114,000000,18.14,18.44,17.53,17.675,126746,0
+AVNW.US,D,20210115,000000,17.71,18.095,17.179,17.785,101134,0
+AVNW.US,D,20210119,000000,18.48,19.25,17.877,19,276806,0
+AVNW.US,D,20210120,000000,18.798,19.75,18.798,19.32,215640,0
+AVNW.US,D,20210121,000000,19.32,19.39,18.51,18.94,122638,0
+AVNW.US,D,20210122,000000,18.675,18.945,17.74,18.815,107942,0
+AVNW.US,D,20210125,000000,18.995,19.705,18.17,19.09,306578,0
+AVNW.US,D,20210126,000000,18.98,19.445,18.579,18.99,362422,0
+AVNW.US,D,20210127,000000,18.47,18.8,17.505,17.82,254866,0
+AVNW.US,D,20210128,000000,17.9,18.46,17.1,18.025,213818,0
+AVNW.US,D,20210129,000000,18.275,18.275,17.767,17.975,128384,0
+AVNW.US,D,20210201,000000,18.275,21.675,18.275,20.985,1193258,0
+AVNW.US,D,20210202,000000,21.735,22.17,20.65,21.835,731912,0
+AVNW.US,D,20210203,000000,22.705,22.705,18.4,19.765,1075090,0
+AVNW.US,D,20210204,000000,25,26.931,22.715,22.865,1315396,0
+AVNW.US,D,20210205,000000,23.055,28.995,23.055,27.375,1063920,0
+AVNW.US,D,20210208,000000,29.002,30.302,25.79,27.32,1130152,0
+AVNW.US,D,20210209,000000,26.99,27.68,25.255,27.51,848542,0
+AVNW.US,D,20210210,000000,27.705,28.325,26.063,27.005,343138,0
+AVNW.US,D,20210211,000000,28.241,28.241,24.615,26.415,403342,0
+AVNW.US,D,20210212,000000,26.43,27.1,25.85,27.025,191106,0
+AVNW.US,D,20210216,000000,27.91,33.6,27.91,33.5,1618190,0
+AVNW.US,D,20210217,000000,34.99,34.99,30.415,33.04,726444,0
+AVNW.US,D,20210218,000000,32.105,33.065,30.385,32.63,410324,0
+AVNW.US,D,20210219,000000,32.5,33.535,31.744,32.715,366334,0
+AVNW.US,D,20210222,000000,33.285,37,32.875,35.065,931860,0
+AVNW.US,D,20210223,000000,31.87,31.87,30.195,31.87,858396,0
+AVNW.US,D,20210224,000000,32.5,34.25,32.18,33.025,420286,0
+AVNW.US,D,20210225,000000,33.865,34.195,29.12,30.13,630274,0
+AVNW.US,D,20210226,000000,30.415,32.135,29.135,30.665,467970,0
+AVNW.US,D,20210301,000000,31.175,34.45,31.175,34,642584,0
+AVNW.US,D,20210302,000000,34.61,34.61,32.355,32.765,362250,0
+AVNW.US,D,20210303,000000,32.765,33.75,30.74,32.72,490334,0
+AVNW.US,D,20210304,000000,32.47,32.47,24.875,26.93,1172500,0
+AVNW.US,D,20210305,000000,26.87,27.34,23.827,26.795,725718,0
+AVNW.US,D,20210308,000000,28.26,28.578,26.08,26.37,386128,0
+AVNW.US,D,20210309,000000,26.75,28.98,26.75,28.575,290560,0
+AVNW.US,D,20210310,000000,29.05,30.372,28.68,29.64,353544,0
+AVNW.US,D,20210311,000000,29.88,30.95,29.245,30.795,223416,0
+AVNW.US,D,20210312,000000,30.125,32.205,29.88,31.875,333692,0
+AVNW.US,D,20210315,000000,33.043,33.043,31.5,32.76,276036,0
+AVNW.US,D,20210316,000000,33.035,33.155,31.255,32.13,277498,0
+AVNW.US,D,20210317,000000,31.8,32.5,30.67,32.28,279500,0
+AVNW.US,D,20210318,000000,31.465,32.58,30.915,31,270214,0
+AVNW.US,D,20210319,000000,31.485,32.5,30.25,32.3,384934,0
+AVNW.US,D,20210322,000000,32.5,34.49,31.78,33.015,463482,0
+AVNW.US,D,20210323,000000,32.93,33.505,29.787,29.805,566046,0
+AVNW.US,D,20210324,000000,30.505,34.79,30.505,31.865,1325384,0
+AVNW.US,D,20210325,000000,30.55,31.93,28.505,31.62,549020,0
+AVNW.US,D,20210326,000000,32.37,34.5,32.32,33.98,332182,0
+AVNW.US,D,20210329,000000,34,38.28,32.7,32.705,905822,0
+AVNW.US,D,20210330,000000,32.7,33.915,31.322,33.79,345326,0
+AVNW.US,D,20210331,000000,34.025,35.995,33.81,35.52,402772,0
+AVNW.US,D,20210401,000000,36.72,38.68,36.04,38.56,473190,0
+AVNW.US,D,20210405,000000,40.295,42.75,39.625,41.745,755158,0
+AVNW.US,D,20210406,000000,41.535,42.46,39.12,41.975,564080,0
+AVNW.US,D,20210407,000000,42,43.565,40.645,41.685,497678,0
+AVNW.US,D,20210408,000000,42.35,43.76,39.49,40.5,519469,0
+AVNW.US,D,20210409,000000,41.33,41.9899,39.58,40.64,343449,0
+AVNW.US,D,20210412,000000,40.49,40.7,36.62,37.53,528725,0
+AVNW.US,D,20210413,000000,37.53,38.0194,33.68,34.36,666512,0
+AVNW.US,D,20210414,000000,34.28,35.17,32.5,33.24,406069,0
+AVNW.US,D,20210415,000000,34.4237,34.4237,30.81,32.12,507898,0
+AVNW.US,D,20210416,000000,32.16,32.16,30.37,30.85,321201,0
+AVNW.US,D,20210419,000000,30.81,31,29.04,29.26,334901,0
+AVNW.US,D,20210420,000000,29.34,29.99,27.56,28,387126,0
+AVNW.US,D,20210421,000000,28.06,29.89,27.9958,29.83,332013,0
+AVNW.US,D,20210422,000000,29.84,30.35,28.61,29.3,298699,0
+AVNW.US,D,20210423,000000,29.43,31.96,29.43,31.73,276888,0
+AVNW.US,D,20210426,000000,32.33,33.73,31.5,33.18,411817,0
+AVNW.US,D,20210427,000000,33.6337,34.41,31.89,33.38,306425,0
+AVNW.US,D,20210428,000000,33.48,33.7,32.29,33.54,266784,0
+AVNW.US,D,20210429,000000,34.02,34.71,32.1901,33.24,306107,0
+AVNW.US,D,20210430,000000,32.5,34.18,31.86,32.41,270020,0
+AVNW.US,D,20210503,000000,32.42,32.88,30.64,32.68,328217,0
+AVNW.US,D,20210504,000000,32.13,32.955,31.1,32.78,279696,0
+AVNW.US,D,20210505,000000,33.16,34.5882,32.2559,34.03,418405,0
+AVNW.US,D,20210506,000000,28.71,30,26.09,28.35,1163747,0
+AVNW.US,D,20210507,000000,28.39,32.3,28.021,32.26,477787,0
+AVNW.US,D,20210510,000000,31.7,31.8543,29.51,29.77,312428,0
+AVNW.US,D,20210511,000000,27.7725,30.1,27.6,29.7,307531,0
+AVNW.US,D,20210512,000000,27.7355,29.48,27.51,28.21,296287,0
+AVNW.US,D,20210513,000000,28.78,29.6686,27.31,28.49,337522,0
+AVNW.US,D,20210514,000000,28.83,31.48,28.65,31.33,248273,0
+AVNW.US,D,20210517,000000,30.13,31.88,30.13,31.85,168083,0
+AVNW.US,D,20210518,000000,32,33.3,31.25,32.22,165291,0
+AVNW.US,D,20210519,000000,31,33.5,30.66,33.24,208836,0
+AVNW.US,D,20210520,000000,33.38,35.01,32.95,34.75,257548,0
+AVNW.US,D,20210521,000000,35.24,36,34.0901,35.67,241613,0
+AVNW.US,D,20210524,000000,35.85,36.49,33.84,34.96,290475,0
+AVNW.US,D,20210525,000000,35.18,35.71,34.5,34.58,190813,0
+AVNW.US,D,20210526,000000,34.87,36.57,34.6,35.98,164941,0
+AVNW.US,D,20210527,000000,36.12,36.98,35.91,36.58,195033,0
+AVNW.US,D,20210528,000000,36.82,37.75,36.3,36.96,157304,0
+AVNW.US,D,20210601,000000,37.14,37.71,34.67,36.41,250551,0
+AVNW.US,D,20210602,000000,36.41,36.67,35.33,36.04,236666,0
+AVNW.US,D,20210603,000000,35.75,36.65,35.04,35.2,115045,0
+AVNW.US,D,20210604,000000,35.51,37.76,35.425,37.16,149883,0
+AVNW.US,D,20210607,000000,37.1,38.87,36.5,38.1,195049,0
+AVNW.US,D,20210608,000000,38.51,39.18,37.65,38.67,178987,0
+AVNW.US,D,20210609,000000,39.16,39.26,37.9,37.9,154160,0
+AVNW.US,D,20210610,000000,38.23,38.73,37.21,37.74,111905,0
+AVNW.US,D,20210611,000000,38.02,39.06,37.95,38.87,138191,0
+AVNW.US,D,20210614,000000,39.05,42.8074,38.96,41.89,368460,0
+AVNW.US,D,20210615,000000,41.89,41.89,39.35,41.11,177561,0
+AVNW.US,D,20210616,000000,41.11,42.38,40.81,41.69,178115,0
+AVNW.US,D,20210617,000000,41.47,42.69,39.6,41.07,211267,0
+AVNW.US,D,20210618,000000,40.32,40.83,36,36.58,360238,0
+AVNW.US,D,20210621,000000,36.71,37.995,36,36.09,298416,0
+AVNW.US,D,20210622,000000,35.95,36.02,33.38,33.46,392796,0
+AVNW.US,D,20210623,000000,33.56,34.92,32.45,33.89,350401,0
+AVNW.US,D,20210624,000000,34.18,35.56,34.1427,35,221017,0
+AVNW.US,D,20210625,000000,35.18,35.82,33.71,33.92,1302115,0
+AVNW.US,D,20210628,000000,33.92,35.36,32.73,34.87,281245,0
+AVNW.US,D,20210629,000000,35.05,35.68,33.555,34.34,257051,0
+AVNW.US,D,20210630,000000,34.25,34.25,32.42,32.77,334146,0
+AVNW.US,D,20210701,000000,33.03,33.7125,31.735,32.33,257578,0
+AVNW.US,D,20210702,000000,32.62,32.62,31.23,31.88,181540,0
+AVNW.US,D,20210706,000000,32.02,32.87,31.0001,32.79,180774,0
+AVNW.US,D,20210707,000000,32.63,32.65,30.3,30.76,211788,0
+AVNW.US,D,20210708,000000,29.81,31.38,28.91,31.31,222325,0
+AVNW.US,D,20210709,000000,31.69,31.96,31.08,31.9,120706,0
+AVNW.US,D,20210712,000000,31.9,32.23,31.0801,32.12,140842,0
+AVNW.US,D,20210713,000000,31.86,31.9,31.03,31.43,161660,0
+AVNW.US,D,20210714,000000,31.64,31.88,30.05,30.14,149273,0
+AVNW.US,D,20210715,000000,29.92,30.64,29.17,29.75,146738,0
+AVNW.US,D,20210716,000000,30,30.5455,29.06,29.08,125507,0
+AVNW.US,D,20210719,000000,28.63,29.34,27.9,28.61,225535,0
+AVNW.US,D,20210720,000000,28.65,30.165,28.54,30.05,167259,0
+AVNW.US,D,20210721,000000,30.07,31.44,30.07,31.26,100279,0
+AVNW.US,D,20210722,000000,32.31,32.52,30.21,30.93,183910,0
+AVNW.US,D,20210723,000000,31.03,31.379,30.47,30.98,97770,0
+AVNW.US,D,20210726,000000,31,31.556,30.2,30.8,123422,0
+AVNW.US,D,20210727,000000,30.54,31,29.68,30.8,136418,0
+AVNW.US,D,20210728,000000,32.08,35.73,32,35.16,497194,0
+AVNW.US,D,20210729,000000,35.64,36.95,34.57,36.64,361148,0
+AVNW.US,D,20210730,000000,36.76,37.7,36.33,37.28,296829,0
+AVNW.US,D,20210802,000000,38.5,39.36,37.87,38.17,317716,0
+AVNW.US,D,20210803,000000,38.02,38.49,35.63,36.96,300542,0
+AVNW.US,D,20210804,000000,36.6964,37.7421,36.4,37.31,183118,0
+AVNW.US,D,20210805,000000,37.68,40.25,37.68,39.6,199837,0
+AVNW.US,D,20210806,000000,39.88,40.3799,38.5,38.98,211581,0
+AVNW.US,D,20210809,000000,39.06,39.75,38.8,38.99,261431,0
+AVNW.US,D,20210810,000000,39,39.5599,37.25,38.03,246008,0
+AVNW.US,D,20210811,000000,37.7919,38.67,36.61,38.3,244402,0
+AVNW.US,D,20210812,000000,38.5,39.95,38.24,39.5,186796,0
+AVNW.US,D,20210813,000000,39.65,39.65,38.25,38.42,122957,0
+AVNW.US,D,20210816,000000,38.22,38.22,36.88,37.39,128239,0
+AVNW.US,D,20210817,000000,36.79,36.97,35.34,36.22,237826,0
+AVNW.US,D,20210818,000000,36.32,37.76,35.85,36.66,104957,0
+AVNW.US,D,20210819,000000,36.22,36.53,35.51,36.06,114103,0
+AVNW.US,D,20210820,000000,36,37,35.9401,36.85,122828,0
+AVNW.US,D,20210823,000000,37.5,38,37.05,37.75,135603,0
+AVNW.US,D,20210824,000000,38.62,39.5,38.15,39.23,192874,0
+AVNW.US,D,20210825,000000,39.58,40.43,38.6,38.72,195429,0
+AVNW.US,D,20210826,000000,38.54,38.71,33.04,33.59,791077,0
+AVNW.US,D,20210827,000000,33.64,36.31,33.64,35.57,264702,0
+AVNW.US,D,20210830,000000,35.66,35.8999,34.62,35.56,167363,0
+AVNW.US,D,20210831,000000,35.62,35.94,34.76,35.44,162450,0
+AVNW.US,D,20210901,000000,35.22,36.93,34.9,35.97,130341,0
+AVNW.US,D,20210902,000000,36.14,36.85,35.6412,36.4,129367,0
+AVNW.US,D,20210903,000000,36.3,36.32,35.415,36.19,90247,0
+AVNW.US,D,20210907,000000,36.09,36.48,34.8609,35.31,200922,0
+AVNW.US,D,20210908,000000,34.92,35.15,34.14,34.98,178988,0
+AVNW.US,D,20210909,000000,34.61,35.92,34.61,35.65,106101,0
+AVNW.US,D,20210910,000000,35.71,36.17,34.85,35.15,78822,0
+AVNW.US,D,20210913,000000,35.36,35.92,34.51,35.56,107840,0
+AVNW.US,D,20210914,000000,35.54,35.54,34.26,34.76,162831,0
+AVNW.US,D,20210915,000000,34.66,35.17,33.695,34.87,147253,0
+AVNW.US,D,20210916,000000,34.49,35.01,34.18,34.52,99161,0
+AVNW.US,D,20210917,000000,34.6,34.62,33.75,34.34,139179,0
+AVNW.US,D,20210920,000000,33.1,33.1,31.87,32.81,177672,0
+AVNW.US,D,20210921,000000,33.2,33.55,31.775,32.16,86895,0
+AVNW.US,D,20210922,000000,32.45,33.84,32.45,33.01,88197,0
+AVNW.US,D,20210923,000000,33.09,34.17,33.06,33.93,94612,0
+AVNW.US,D,20210924,000000,33.53,34.07,32.6,33.76,85560,0
+AVNW.US,D,20210927,000000,33.8,34.91,33.36,34.66,99465,0
+AVNW.US,D,20210928,000000,33.44,34.6119,33.15,33.27,94669,0
+AVNW.US,D,20210929,000000,33.34,33.34,32.0688,32.74,115339,0
+AVNW.US,D,20210930,000000,33.05,33.605,32.77,32.86,105812,0
+AVNW.US,D,20211001,000000,33.01,33.87,32.2,33.6,85114,0
+AVNW.US,D,20211004,000000,33.87,33.9746,33.2001,33.4,114750,0
+AVNW.US,D,20211005,000000,33.56,34.9895,33.375,34.44,98409,0
+AVNW.US,D,20211006,000000,33.82,35.37,33.71,35.06,108831,0
+AVNW.US,D,20211007,000000,34.74,36.63,34.74,36.03,78111,0
+AVNW.US,D,20211008,000000,36,36,33.38,33.72,159268,0
+AVNW.US,D,20211011,000000,33.84,34.5,33.35,33.57,96002,0
+AVNW.US,D,20211012,000000,33.75,33.88,29.07,30.24,838236,0
+AVNW.US,D,20211013,000000,30.2,30.95,29.7256,30.08,333704,0
+AVNW.US,D,20211014,000000,30.184,31.4,29.2,30.67,306089,0
+AVNW.US,D,20211015,000000,30.87,31.015,30.144,30.45,173226,0
+AVNW.US,D,20211018,000000,30.22,30.68,30.03,30.48,128449,0
+AVNW.US,D,20211019,000000,30.48,30.99,29.7001,30.3,163911,0
+AVNW.US,D,20211020,000000,30.15,30.55,29.73,30.33,97967,0
+AVNW.US,D,20211021,000000,30.05,30.3941,29.73,30.03,102131,0
+AVNW.US,D,20211022,000000,29.76,29.76,29.11,29.24,132630,0
+AVNW.US,D,20211025,000000,29.46,30.33,29.15,30.03,113992,0
+AVNW.US,D,20211026,000000,30.17,30.2355,29.4,29.7,127541,0
+AVNW.US,D,20211027,000000,29.39,29.8364,28.8,28.83,133301,0
+AVNW.US,D,20211028,000000,28.87,29.56,28.58,29.41,109845,0
+AVNW.US,D,20211029,000000,29.35,29.5,28.54,28.6,245797,0
+AVNW.US,D,20211101,000000,28.6,30.35,28.31,29.93,199632,0
+AVNW.US,D,20211102,000000,29.88,31.29,29.61,30.73,214795,0
+AVNW.US,D,20211103,000000,30.5,31.17,29.95,30.97,145362,0
+AVNW.US,D,20211104,000000,31.61,32.94,30.92,32.19,214781,0
+AVNW.US,D,20211105,000000,32.78,33.74,32.25,32.25,175191,0
+AVNW.US,D,20211108,000000,32.81,33.72,31.6,32.18,147109,0
+AVNW.US,D,20211109,000000,32.11,32.39,31.51,32.22,76877,0
+AVNW.US,D,20211110,000000,31.73,32.18,30.85,31.07,69418,0
+AVNW.US,D,20211111,000000,31.37,32.24,30.63,31.91,64119,0
+AVNW.US,D,20211112,000000,32.05,32.52,31.6901,32.24,72180,0
+AVNW.US,D,20211115,000000,32.06,32.377,30.81,32.01,101465,0
+AVNW.US,D,20211116,000000,32.02,32.22,31.22,32.05,80405,0
+AVNW.US,D,20211117,000000,31.78,32.4,30.91,31,133970,0
+AVNW.US,D,20211118,000000,31,31.32,29.51,30.54,131857,0
+AVNW.US,D,20211119,000000,30.26,30.72,29.89,30.13,73617,0
+AVNW.US,D,20211122,000000,30.65,31.99,30.4045,30.91,123356,0
+AVNW.US,D,20211123,000000,31,31.5,30.08,31.38,79847,0
+AVNW.US,D,20211124,000000,30.805,31.59,30.805,31.43,36475,0
+AVNW.US,D,20211126,000000,30.2,30.5241,29.71,30.51,55516,0
+AVNW.US,D,20211129,000000,30.98,31.17,30.12,30.34,88947,0
+AVNW.US,D,20211130,000000,30.3,31.52,29.66,31.34,163715,0
+AVNW.US,D,20211201,000000,31.5,31.9275,30.15,30.27,116048,0
+AVNW.US,D,20211202,000000,30.2,31,30.1823,30.81,105081,0
+AVNW.US,D,20211203,000000,30.98,31,29.19,29.47,123420,0
+AVNW.US,D,20211206,000000,29.61,29.94,28.81,29.37,144261,0
+AVNW.US,D,20211207,000000,30,31.25,30,30.93,250108,0
+AVNW.US,D,20211208,000000,30.94,32.17,30.94,31.31,76348,0
+AVNW.US,D,20211209,000000,30.87,32.44,30.54,31.88,103166,0
+AVNW.US,D,20211210,000000,32.1,32.49,31.345,31.61,48583,0
+AVNW.US,D,20211213,000000,31.54,31.85,30.84,31.07,65264,0
+AVNW.US,D,20211214,000000,30.68,31.6,29.8801,30.32,83943,0
+AVNW.US,D,20211215,000000,30.18,31.15,29.71,30.99,88203,0
+AVNW.US,D,20211216,000000,31.37,31.47,30.275,30.31,125344,0
+AVNW.US,D,20211217,000000,30.01,31.39,29.235,30.35,342632,0
+AVNW.US,D,20211220,000000,30.01,30.83,29.62,29.94,130774,0
+AVNW.US,D,20211221,000000,30.66,31.65,30.0501,31.42,136078,0
+AVNW.US,D,20211222,000000,31.37,31.82,31.03,31.27,59268,0
+AVNW.US,D,20211223,000000,31.4,31.89,31.07,31.68,97610,0
+AVNW.US,D,20211227,000000,31.56,32.85,31.54,32.8,140339,0
+AVNW.US,D,20211228,000000,32.74,32.88,31.4,31.67,109168,0
+AVNW.US,D,20211229,000000,31.7,32.12,31.4122,31.9,78133,0
+AVNW.US,D,20211230,000000,31.72,32.69,31.72,32.11,64979,0
+AVNW.US,D,20211231,000000,31.97,32.6,31.65,32.08,160692,0
+AVNW.US,D,20220103,000000,32.03,33.36,32,33.26,106568,0
+AVNW.US,D,20220104,000000,33.33,33.7909,32.4001,33.4,224984,0
+AVNW.US,D,20220105,000000,33.4,34.01,31.87,31.88,196049,0
+AVNW.US,D,20220106,000000,31.88,32.2483,31.0916,31.54,70405,0
+AVNW.US,D,20220107,000000,32.835,32.835,31.02,31.4,75265,0
+AVNW.US,D,20220110,000000,31.335,31.38,30.0101,30.83,68557,0
+AVNW.US,D,20220111,000000,30.8,31.58,30.14,31.47,98795,0
+AVNW.US,D,20220112,000000,32.705,32.705,31.2633,31.93,84842,0
+AVNW.US,D,20220113,000000,32.725,32.91,31.67,31.8,66783,0
+AVNW.US,D,20220114,000000,31.31,31.86,30.01,31.46,72489,0
+AVNW.US,D,20220118,000000,31.12,31.12,29.1,29.21,162494,0
+AVNW.US,D,20220119,000000,29.38,29.86,28.68,29.32,106349,0
+AVNW.US,D,20220120,000000,29.42,30.48,29.07,29.29,99365,0
+AVNW.US,D,20220121,000000,29.41,29.65,28.01,28.21,162388,0
+AVNW.US,D,20220124,000000,27.66,28.99,26.81,28.84,155016,0
+AVNW.US,D,20220125,000000,28.41,29.61,28,28.99,94854,0
+AVNW.US,D,20220126,000000,29.56,30.32,28.75,29.04,87041,0
+AVNW.US,D,20220127,000000,29.34,29.84,27.83,28.14,60289,0
+AVNW.US,D,20220128,000000,28.03,28.69,27.58,28.63,70453,0
+AVNW.US,D,20220131,000000,28.56,29.5,28.44,29.02,133164,0
+AVNW.US,D,20220201,000000,29.16,29.99,29.01,29.39,187929,0
+AVNW.US,D,20220202,000000,29.57,30.99,29.1662,30.92,213306,0
+AVNW.US,D,20220203,000000,32.25,33.66,29.67,29.74,237528,0
+AVNW.US,D,20220204,000000,29.82,30.2033,28.58,29.49,128173,0
+AVNW.US,D,20220207,000000,28.55,29.75,28.425,28.63,141149,0
+AVNW.US,D,20220208,000000,28.53,29,28.41,28.87,74774,0
+AVNW.US,D,20220209,000000,29.21,30.28,28.8,30.16,124289,0
+AVNW.US,D,20220210,000000,29.38,30.26,29.01,29.4,103121,0
+AVNW.US,D,20220211,000000,29.4,29.9746,28.45,28.5,97151,0
+AVNW.US,D,20220214,000000,28.57,28.98,28.13,28.35,62646,0
+AVNW.US,D,20220215,000000,28.86,29.8,28.86,29.7,109296,0
+AVNW.US,D,20220216,000000,29.5,29.97,29.18,29.78,44538,0
+AVNW.US,D,20220217,000000,29.36,29.785,28.87,28.91,45882,0
+AVNW.US,D,20220218,000000,28.73,29.52,28.73,28.89,69135,0
+AVNW.US,D,20220222,000000,28.5,29.005,27.56,27.86,90346,0
+AVNW.US,D,20220223,000000,28.08,28.2622,26.93,27,119958,0
+AVNW.US,D,20220224,000000,25.83,26.39,24.26,25.92,400755,0
+AVNW.US,D,20220225,000000,26.06,27.44,26.0078,27.42,81635,0
+AVNW.US,D,20220228,000000,27.35,28.395,27.35,28.3,102583,0
+AVNW.US,D,20220301,000000,28.27,28.4,27.69,28.11,71467,0
+AVNW.US,D,20220302,000000,28.19,29.24,28.19,28.81,46184,0
+AVNW.US,D,20220303,000000,28.72,29.16,27.72,27.93,57007,0
+AVNW.US,D,20220304,000000,27.485,27.93,26.4813,26.72,59212,0
+AVNW.US,D,20220307,000000,26.76,27.31,26.34,26.63,97216,0
+AVNW.US,D,20220308,000000,26.93,27.5,26.19,27.05,139182,0
+AVNW.US,D,20220309,000000,27.65,28.32,27.3,27.97,93421,0
+AVNW.US,D,20220310,000000,27.39,27.64,26.85,27.57,38539,0
+AVNW.US,D,20220311,000000,27.59,27.88,26.79,26.87,43745,0
+AVNW.US,D,20220314,000000,27.06,27.8,26.6501,27.03,56500,0
+AVNW.US,D,20220315,000000,27.08,27.2,26.75,26.97,94795,0
+AVNW.US,D,20220316,000000,27.31,28.31,27.02,28.08,51615,0
+AVNW.US,D,20220317,000000,28.46,29.09,28.36,29,56117,0
+AVNW.US,D,20220318,000000,28.47,29.29,28.47,29.15,96116,0
+AVNW.US,D,20220321,000000,29.25,29.3999,28.54,28.94,56190,0
+AVNW.US,D,20220322,000000,29.16,29.6199,28.7,29.14,71289,0
+AVNW.US,D,20220323,000000,28.96,29.34,28.5,28.72,55065,0
+AVNW.US,D,20220324,000000,28.7,29.17,28.36,28.95,58166,0
+AVNW.US,D,20220325,000000,29.11,29.51,28.8,28.99,54086,0
+AVNW.US,D,20220328,000000,28.95,29.85,28.95,29.83,93203,0
+AVNW.US,D,20220329,000000,30.15,31.45,30.15,30.92,121204,0
+AVNW.US,D,20220330,000000,30.77,31.2508,30.03,30.19,60716,0
+AVNW.US,D,20220331,000000,30.01,31.06,29.695,30.77,110693,0
+AVNW.US,D,20220401,000000,30.76,31.05,29.733,30,97362,0
+AVNW.US,D,20220404,000000,30.15,30.21,29.48,29.77,59002,0
+AVNW.US,D,20220405,000000,29.7,30,28.55,28.73,48293,0
+AVNW.US,D,20220406,000000,28.5,29.11,27.62,28.82,116938,0
+AVNW.US,D,20220407,000000,28.74,29.24,28.5,28.88,51415,0
+AVNW.US,D,20220408,000000,29.895,29.895,28.54,29.06,66186,0
+AVNW.US,D,20220411,000000,28.92,29.78,28.8206,29.63,56117,0
+AVNW.US,D,20220412,000000,29.88,30.42,29.62,29.91,55647,0
+AVNW.US,D,20220413,000000,30,30.75,29.88,30.71,89416,0
+AVNW.US,D,20220414,000000,30.85,34.105,30.85,34.06,216050,0
+AVNW.US,D,20220418,000000,34,35.18,33.85,34.3,177098,0
+AVNW.US,D,20220419,000000,34.3,34.4,31.763,32,134816,0
+AVNW.US,D,20220420,000000,32.37,33,32,32.54,57512,0
+AVNW.US,D,20220421,000000,32.66,32.99,31.72,31.82,62063,0
+AVNW.US,D,20220422,000000,31.83,32,31.17,31.3,73830,0
+AVNW.US,D,20220425,000000,30.91,31.59,30.5605,31.4,76374,0
+AVNW.US,D,20220426,000000,31.53,31.53,30.6,30.72,63240,0
+AVNW.US,D,20220427,000000,30.46,30.83,30.1,30.15,52054,0
+AVNW.US,D,20220428,000000,30.6,30.86,29.87,30.66,82524,0
+AVNW.US,D,20220429,000000,30.46,31.27,29.72,29.9,61281,0
+AVNW.US,D,20220502,000000,30.16,31.42,29.67,31.14,81161,0
+AVNW.US,D,20220503,000000,31.11,31.64,30.72,31.26,44096,0
+AVNW.US,D,20220504,000000,31.64,31.77,30.25,31.67,64369,0
+AVNW.US,D,20220505,000000,31.94,31.94,30.04,30.16,227674,0
+AVNW.US,D,20220506,000000,30.27,30.6,29.7081,30.01,103634,0
+AVNW.US,D,20220509,000000,29.5,29.8719,28.23,28.4,106569,0
+AVNW.US,D,20220510,000000,28.72,28.995,27.72,28.47,136009,0
+AVNW.US,D,20220511,000000,28.41,29.1638,27.23,27.25,75419,0
+AVNW.US,D,20220512,000000,27,28.1,26.453,27.66,68272,0
+AVNW.US,D,20220513,000000,27.79,29.2688,27.79,29,59471,0
+AVNW.US,D,20220516,000000,29,29.4453,28.51,28.87,58834,0
+AVNW.US,D,20220517,000000,29.48,30.11,29.27,29.9,41274,0
+AVNW.US,D,20220518,000000,29.37,29.47,27.97,28.18,63845,0
+AVNW.US,D,20220519,000000,27.77,29.16,27.7,28.73,88790,0
+AVNW.US,D,20220520,000000,29.17,29.8,28.8,29.74,98227,0
+AVNW.US,D,20220523,000000,30.29,30.3,29.17,29.28,62098,0
+AVNW.US,D,20220524,000000,28.81,28.83,27.65,28.2,53394,0
+AVNW.US,D,20220525,000000,27.955,29.4193,27.8863,29.17,61414,0
+AVNW.US,D,20220526,000000,29.49,30.43,29.31,29.56,77405,0
+AVNW.US,D,20220527,000000,29.63,30.1399,29.49,29.91,46700,0
+AVNW.US,D,20220531,000000,29.63,29.9099,29.01,29.32,51174,0
+AVNW.US,D,20220601,000000,29.64,29.9599,28.7413,29.53,69859,0
+AVNW.US,D,20220602,000000,29.55,29.96,29.295,29.95,45267,0
+AVNW.US,D,20220603,000000,29.5,29.78,28.98,29.15,61941,0
+AVNW.US,D,20220606,000000,29.42,29.52,28.74,28.95,92867,0
+AVNW.US,D,20220607,000000,28.74,29.2,28.67,29.09,50447,0
+AVNW.US,D,20220608,000000,28.95,29.79,28.95,29.16,58214,0
+AVNW.US,D,20220609,000000,28.99,29.1153,28.62,28.67,47020,0
+AVNW.US,D,20220610,000000,29.295,29.295,27.69,27.77,61870,0
+AVNW.US,D,20220613,000000,26.98,27.24,24.84,24.89,120874,0
+AVNW.US,D,20220614,000000,25.01,25.26,24.615,24.91,82151,0
+AVNW.US,D,20220615,000000,24.99,26.23,24.95,25.83,75044,0
+AVNW.US,D,20220616,000000,25.29,25.34,24.52,25.03,68446,0
+AVNW.US,D,20220617,000000,25.71,25.81,25.17,25.59,84946,0
+AVNW.US,D,20220621,000000,26.01,26.39,25.63,25.89,62454,0
+AVNW.US,D,20220622,000000,25.66,26.449,25.59,25.86,88508,0
+AVNW.US,D,20220623,000000,25.95,26.35,25.665,25.85,55209,0
+AVNW.US,D,20220624,000000,26.06,26.56,25.76,25.92,103175,0
+AVNW.US,D,20220627,000000,26.17,26.17,25.22,25.38,66952,0
+AVNW.US,D,20220628,000000,26.4,27.88,26.01,26.29,201413,0
+AVNW.US,D,20220629,000000,26.47,26.47,24.35,24.84,110793,0
+AVNW.US,D,20220630,000000,24.62,25.51,24.16,25.04,161890,0
+AVNW.US,D,20220701,000000,25.03,25.14,24.54,25.09,78554,0
+AVNW.US,D,20220705,000000,24.52,25.01,24.02,24.99,55425,0
+AVNW.US,D,20220706,000000,25.38,26.66,25.2316,26.42,202783,0
+AVNW.US,D,20220707,000000,26.56,27,26.19,26.73,104874,0
+AVNW.US,D,20220708,000000,26.65,26.7999,25.95,26.13,45427,0
+AVNW.US,D,20220711,000000,25.81,26.15,23.8796,25.45,127958,0
+AVNW.US,D,20220712,000000,25.52,26.23,25.52,25.87,115907,0
+AVNW.US,D,20220713,000000,25.43,26.75,25.16,25.94,69821,0
+AVNW.US,D,20220714,000000,25.76,25.85,25,25.71,59417,0
+AVNW.US,D,20220715,000000,26.16,26.31,25.82,26.08,60698,0
+AVNW.US,D,20220718,000000,26.58,27.63,26.58,26.79,120700,0
+AVNW.US,D,20220719,000000,27.05,27.47,26.965,27.1,77453,0
+AVNW.US,D,20220720,000000,27.08,28.25,27.08,28.11,129072,0
+AVNW.US,D,20220721,000000,28.17,28.42,27.8998,28.36,65850,0
+AVNW.US,D,20220722,000000,28.18,28.2829,27.4165,27.93,46705,0
+AVNW.US,D,20220725,000000,27.97,27.97,27.115,27.6,67764,0
+AVNW.US,D,20220726,000000,27.63,28.83,27.314,28.65,65541,0
+AVNW.US,D,20220727,000000,28.69,29.4499,28.69,29.11,39854,0
+AVNW.US,D,20220728,000000,29.02,30,28.565,29.29,161547,0
+AVNW.US,D,20220729,000000,29.48,29.98,28.3593,29.38,39696,0
+AVNW.US,D,20220801,000000,29.18,30.13,29,29.63,71437,0
+AVNW.US,D,20220802,000000,29.36,30.315,29.36,29.95,37235,0
+AVNW.US,D,20220803,000000,30.28,31.48,29.915,31.33,50151,0
+AVNW.US,D,20220804,000000,31.45,31.94,31.07,31.74,44315,0
+AVNW.US,D,20220805,000000,31.28,31.915,31.14,31.7,45239,0
+AVNW.US,D,20220808,000000,31.71,31.94,31.0037,31.55,89393,0
+AVNW.US,D,20220809,000000,31.35,31.79,30.65,31.5,60710,0
+AVNW.US,D,20220810,000000,31.95,32.9547,31.76,32.5,53964,0
+AVNW.US,D,20220811,000000,32.69,32.78,31.87,32.03,66916,0
+AVNW.US,D,20220812,000000,32,33.58,32,33.5,178340,0
+AVNW.US,D,20220815,000000,33.5,33.95,33.2,33.55,72803,0
+AVNW.US,D,20220816,000000,33.56,34.165,33.1201,33.58,87460,0
+AVNW.US,D,20220817,000000,33.48,34.04,33.15,33.3,53057,0
+AVNW.US,D,20220818,000000,33.1,33.93,33.03,33.87,37051,0
+AVNW.US,D,20220819,000000,33.6,33.6,32.64,33.18,58113,0
+AVNW.US,D,20220822,000000,32.67,33.02,32.16,32.29,45920,0
+AVNW.US,D,20220823,000000,32.14,32.9075,32.09,32.37,70745,0
+AVNW.US,D,20220824,000000,33,33.12,30.49,32.72,137762,0
+AVNW.US,D,20220825,000000,33.09,33.59,32.6104,33,86410,0
+AVNW.US,D,20220826,000000,32.99,32.99,31.98,32.6,70243,0
+AVNW.US,D,20220829,000000,32.25,32.57,31.8,32.17,45201,0
+AVNW.US,D,20220830,000000,32.19,32.45,31.85,32.07,74265,0
+AVNW.US,D,20220831,000000,32.25,32.2782,31.24,31.3,68205,0
+AVNW.US,D,20220901,000000,31.58,33.06,31.58,32.1,78991,0
+AVNW.US,D,20220902,000000,32.18,32.39,31.4047,31.65,48843,0
+AVNW.US,D,20220906,000000,31.58,31.785,31.4072,31.55,67066,0
+AVNW.US,D,20220907,000000,31.35,32.15,31.35,31.89,49616,0
+AVNW.US,D,20220908,000000,31.61,32.44,31.47,31.55,71721,0
+AVNW.US,D,20220909,000000,31.64,32.3,31.44,31.55,134710,0
+AVNW.US,D,20220912,000000,31.8,32.26,31.47,31.63,35236,0
+AVNW.US,D,20220913,000000,31.2,32.09,31,31.55,109583,0
+AVNW.US,D,20220914,000000,31.47,31.85,31.38,31.65,65488,0
+AVNW.US,D,20220915,000000,31.63,31.98,31.35,31.69,56150,0
+AVNW.US,D,20220916,000000,31.55,31.72,31.2,31.55,118000,0
+AVNW.US,D,20220919,000000,31.2,31.7199,30.365,30.81,91578,0
+AVNW.US,D,20220920,000000,30.84,31.38,30.7,31.11,57028,0
+AVNW.US,D,20220921,000000,31.11,31.71,31.02,31.07,42399,0
+AVNW.US,D,20220922,000000,30.77,30.9,29.74,29.79,78873,0
+AVNW.US,D,20220923,000000,29.39,29.8,28.45,28.79,58715,0
+AVNW.US,D,20220926,000000,28.53,28.81,27.74,27.9,64775,0
+AVNW.US,D,20220927,000000,28.07,28.405,27.67,28.06,50758,0
+AVNW.US,D,20220928,000000,28.2,28.43,28.07,28.11,48770,0
+AVNW.US,D,20220929,000000,27.75,27.78,26.245,26.79,74264,0
+AVNW.US,D,20220930,000000,26.79,27.87,26.79,27.38,76882,0
+AVNW.US,D,20221003,000000,27.47,28.25,26.95,28.16,76733,0
+AVNW.US,D,20221004,000000,28.34,28.9847,28.19,28.4,60587,0
+AVNW.US,D,20221005,000000,28.35,29.07,28.17,28.77,50854,0
+AVNW.US,D,20221006,000000,28.75,29.05,28.33,28.57,37885,0
+AVNW.US,D,20221007,000000,28.37,28.51,27.5,27.72,45241,0
+AVNW.US,D,20221010,000000,27.86,27.86,27.2569,27.36,30848,0
+AVNW.US,D,20221011,000000,27.25,27.438,26.72,27.38,43052,0
+AVNW.US,D,20221012,000000,27.38,27.51,26.92,27.15,53884,0
+AVNW.US,D,20221013,000000,26.8,28.08,26.415,27.95,59216,0
+AVNW.US,D,20221014,000000,28.15,28.25,27.5,27.8,60216,0
+AVNW.US,D,20221017,000000,27.99,28.42,27.99,28.21,36217,0
+AVNW.US,D,20221018,000000,28.96,29.29,28.49,28.77,28531,0
+AVNW.US,D,20221019,000000,28.59,28.92,28.184,28.42,28851,0
+AVNW.US,D,20221020,000000,28.31,28.93,28.0242,28.49,39431,0
+AVNW.US,D,20221021,000000,28.84,29.82,28.6701,29.685,51699,0
+AVNW.US,D,20221024,000000,29.67,30.81,29.59,30.42,70520,0
+AVNW.US,D,20221025,000000,30.43,31.755,30.1,31.6,53542,0
+AVNW.US,D,20221026,000000,31.59,32.178,31.445,31.82,41599,0
+AVNW.US,D,20221027,000000,32.1,32.38,31.2,31.26,52321,0
+AVNW.US,D,20221028,000000,31.52,32.63,31.15,32.48,47211,0
+AVNW.US,D,20221031,000000,32.34,32.88,32.09,32.66,55356,0
+AVNW.US,D,20221101,000000,32.82,33,32.07,32.64,225404,0
+AVNW.US,D,20221102,000000,32.67,33.59,32.17,32.49,101138,0
+AVNW.US,D,20221103,000000,34,34,28.7,28.7,280972,0
+AVNW.US,D,20221104,000000,28.87,29.055,28.15,28.51,97746,0
+AVNW.US,D,20221107,000000,28.52,29.3,27.91,29.22,94512,0
+AVNW.US,D,20221108,000000,29.38,29.87,28.72,29.32,71060,0
+AVNW.US,D,20221109,000000,29.01,29.11,28,28.2,64495,0
+AVNW.US,D,20221110,000000,29.22,30.4,29.22,30.04,62737,0
+AVNW.US,D,20221111,000000,29.79,30.65,29.31,29.75,69162,0
+AVNW.US,D,20221114,000000,29.48,30.98,29.3982,30.26,51848,0
+AVNW.US,D,20221115,000000,30.72,31.39,30.4,30.65,32766,0
+AVNW.US,D,20221116,000000,30.42,30.42,29.56,30.27,40599,0
+AVNW.US,D,20221117,000000,29.82,31.11,29.815,31.11,78541,0
+AVNW.US,D,20221118,000000,31.1,32.155,30.9488,31.89,113675,0
+AVNW.US,D,20221121,000000,31.68,32.18,31,31.12,54458,0
+AVNW.US,D,20221122,000000,31.23,31.62,30.91,31.57,43607,0
+AVNW.US,D,20221123,000000,31.53,31.87,31.02,31.66,34383,0
+AVNW.US,D,20221125,000000,31.47,32.35,31.47,32.23,18599,0
+AVNW.US,D,20221128,000000,32.22,32.5,31.14,31.31,44731,0
+AVNW.US,D,20221129,000000,31.23,31.31,30.5746,30.7,40808,0
+AVNW.US,D,20221130,000000,30.64,31.49,30.27,31.46,83933,0
+AVNW.US,D,20221201,000000,31.51,32.48,31.2,32.3,51836,0
+AVNW.US,D,20221202,000000,31.84,33.025,31.67,32.84,56160,0
+AVNW.US,D,20221205,000000,32.74,32.81,31.78,32.13,48719,0
+AVNW.US,D,20221206,000000,32.21,32.21,31.465,31.89,86881,0
+AVNW.US,D,20221207,000000,31.7,32.1,30.732,30.94,45785,0
+AVNW.US,D,20221208,000000,31.11,31.51,30.705,31.42,26893,0
+AVNW.US,D,20221209,000000,31.26,31.36,30.8,30.85,24018,0
+AVNW.US,D,20221212,000000,30.85,31.49,30.47,31.39,35877,0
+AVNW.US,D,20221213,000000,32.37,32.86,31.26,31.42,71464,0
+AVNW.US,D,20221214,000000,31.46,31.8,31.07,31.31,87744,0
+AVNW.US,D,20221215,000000,31,31.48,30.82,31.05,80490,0
+AVNW.US,D,20221216,000000,31,31.4,30.71,30.92,108406,0
+AVNW.US,D,20221219,000000,31.16,32.29,30.24,30.6,86932,0
+AVNW.US,D,20221220,000000,30.46,31.7121,30.35,31.14,94615,0
+AVNW.US,D,20221221,000000,31.46,31.99,31.25,31.85,71257,0
+AVNW.US,D,20221222,000000,31.4,31.46,30.77,31.19,65811,0
+AVNW.US,D,20221223,000000,31.12,31.28,30.8,31.1,44089,0
+AVNW.US,D,20221227,000000,31.06,31.06,30.55,30.57,24851,0
+AVNW.US,D,20221228,000000,30.52,30.68,29.9,30.3,55809,0
+AVNW.US,D,20221229,000000,30.46,31.205,30.46,31.13,56741,0
+AVNW.US,D,20221230,000000,30.98,31.385,30.71,31.19,35122,0
+AVNW.US,D,20230103,000000,31.38,31.435,30.2687,30.54,50391,0
+AVNW.US,D,20230104,000000,30.74,30.74,30.01,30.39,51552,0
+AVNW.US,D,20230105,000000,30.23,30.23,29.39,29.49,55445,0
+AVNW.US,D,20230106,000000,29.6,30.23,29.07,30.17,38067,0
+AVNW.US,D,20230109,000000,30.4021,31.395,30.376,30.98,54947,0
+AVNW.US,D,20230110,000000,31.1857,31.455,30.95,31.29,18162,0
+AVNW.US,D,20230111,000000,31.29,31.46,30.93,31.45,21062,0
+AVNW.US,D,20230112,000000,31.74,32.25,31.2,31.92,61394,0
+AVNW.US,D,20230113,000000,31.76,32.015,31.27,31.92,37575,0
+AVNW.US,D,20230117,000000,31.75,32.295,31.57,31.65,57991,0
+AVNW.US,D,20230118,000000,31.87,32.42,31.035,31.15,136205,0
+AVNW.US,D,20230119,000000,31.06,31.06,30.2858,30.75,39138,0
+AVNW.US,D,20230120,000000,31.06,31.24,30.765,31.13,94268,0
+AVNW.US,D,20230123,000000,31.41,31.6,30.635,31,103604,0
+AVNW.US,D,20230124,000000,30.79,31.27,30.53,30.57,53474,0
+AVNW.US,D,20230125,000000,30.37,30.7,29.67,30.64,47723,0
+AVNW.US,D,20230126,000000,30.84,31.69,30.81,31.58,44119,0
+AVNW.US,D,20230127,000000,31.51,31.83,31.0006,31.14,61189,0
+AVNW.US,D,20230130,000000,31,31.27,29.75,31.15,41932,0
+AVNW.US,D,20230131,000000,31.04,32.35,31,32.35,42127,0
+AVNW.US,D,20230201,000000,32.5,33.4,32.13,32.96,93928,0
+AVNW.US,D,20230202,000000,35.64,39.8021,35.52,39.31,390510,0
+AVNW.US,D,20230203,000000,38.8,39.7,38.02,38.16,114447,0
+AVNW.US,D,20230206,000000,38.17,38.17,36.12,36.56,75012,0
+AVNW.US,D,20230207,000000,36.49,37.64,36.1,37.08,62073,0
+AVNW.US,D,20230208,000000,37.12,37.12,35.89,35.97,60496,0
+AVNW.US,D,20230209,000000,36.23,36.74,35.5,35.61,52401,0
+AVNW.US,D,20230210,000000,35.49,35.93,34.8625,35.65,67020,0
+AVNW.US,D,20230213,000000,35.73,36.06,35.13,35.86,82945,0
+AVNW.US,D,20230214,000000,35.86,36.3799,35.52,36.07,43120,0
+AVNW.US,D,20230215,000000,35.93,36.73,35.7,36.29,61197,0
+AVNW.US,D,20230216,000000,36.26,36.455,35.13,35.32,67050,0
+AVNW.US,D,20230217,000000,35.27,36.06,34.78,35.75,97800,0
+AVNW.US,D,20230221,000000,35.75,35.8,34.69,34.69,82531,0
+AVNW.US,D,20230222,000000,34.76,35,34.14,34.69,38922,0
+AVNW.US,D,20230223,000000,34.93,35.32,34.53,35.15,25848,0
+AVNW.US,D,20230224,000000,34.67,34.88,34.3338,34.63,44096,0
+AVNW.US,D,20230227,000000,34.78,35.19,34.68,35.12,48732,0
+AVNW.US,D,20230228,000000,34.85,36.25,34.84,35.53,62016,0
+AVNW.US,D,20230301,000000,35.54,37.13,35.43,36.83,98473,0
+AVNW.US,D,20230302,000000,36.53,36.53,35.36,36.25,55096,0
+AVNW.US,D,20230303,000000,36.44,37.39,36.44,37.08,44470,0
+AVNW.US,D,20230306,000000,37.4,37.5,35.57,35.82,163516,0
+AVNW.US,D,20230307,000000,35.96,35.96,34.8101,35.43,59465,0
+AVNW.US,D,20230308,000000,35.48,36.36,35.2106,36.25,78394,0
+AVNW.US,D,20230309,000000,36.59,37.27,36.17,36.3,52837,0
+AVNW.US,D,20230310,000000,36.19,36.19,34.02,34.92,92581,0
+AVNW.US,D,20230313,000000,34.38,34.395,33.6182,33.78,97384,0
+AVNW.US,D,20230314,000000,34.09,35.505,33.71,34.53,120170,0
+AVNW.US,D,20230315,000000,33.93,34.4045,33.0497,33.91,79078,0
+AVNW.US,D,20230316,000000,33.54,35.28,33,35.2,86381,0
+AVNW.US,D,20230317,000000,35.2,35.21,33.97,34.25,89273,0
+AVNW.US,D,20230320,000000,34.52,35.06,34.26,34.74,58727,0
+AVNW.US,D,20230321,000000,35.24,35.65,34.98,35.16,33979,0
+AVNW.US,D,20230322,000000,35.17,35.205,34.02,34.02,41228,0
+AVNW.US,D,20230323,000000,34.39,34.6,33.98,34.27,41468,0
+AVNW.US,D,20230324,000000,33.9,34.6,33.74,34.6,36762,0
+AVNW.US,D,20230327,000000,34.98,35.15,34.42,35.07,66501,0
+AVNW.US,D,20230328,000000,34.92,34.99,33.84,34.07,37805,0
+AVNW.US,D,20230329,000000,34.37,34.46,34,34.42,33662,0
+AVNW.US,D,20230330,000000,34.7,34.7,34.065,34.28,20475,0
+AVNW.US,D,20230331,000000,34.4,34.69,34.14,34.46,34380,0
+AVNW.US,D,20230403,000000,34.46,34.68,34,34.58,43891,0
+AVNW.US,D,20230404,000000,34.58,34.58,33.91,34.2,66611,0
+AVNW.US,D,20230405,000000,34.19,34.2,33.6387,34.06,61547,0
+AVNW.US,D,20230406,000000,34.12,34.12,33.4957,33.78,52961,0
+AVNW.US,D,20230410,000000,33.57,34.15,33.4094,34,48907,0
+AVNW.US,D,20230411,000000,34.14,34.405,33.845,34.06,38397,0
+AVNW.US,D,20230412,000000,34.26,34.38,33.78,34.03,41777,0
+AVNW.US,D,20230413,000000,34.13,34.33,34,34.21,36678,0
+AVNW.US,D,20230414,000000,34.19,34.5063,33.42,34.02,104916,0
+AVNW.US,D,20230417,000000,33.93,33.93,32.57,32.93,92184,0
+AVNW.US,D,20230418,000000,32.99,33.294,32.34,32.83,68610,0
+AVNW.US,D,20230419,000000,32.5,32.79,32.25,32.71,49337,0
+AVNW.US,D,20230420,000000,32.36,32.64,31.7412,32.13,95427,0
+AVNW.US,D,20230421,000000,32.1,32.59,31.81,32.505,76062,0
+AVNW.US,D,20230424,000000,32.39,32.57,31.915,32.09,35604,0
+AVNW.US,D,20230425,000000,31.94,32.24,31.3,31.77,57356,0
+AVNW.US,D,20230426,000000,31.75,31.85,31.3286,31.78,43011,0
+AVNW.US,D,20230427,000000,32,32.29,31.64,32.22,85096,0
+AVNW.US,D,20230428,000000,32.04,32.91,32,32.81,57308,0
+AVNW.US,D,20230501,000000,33,33.875,32.81,33.51,86763,0
+AVNW.US,D,20230502,000000,33.2,33.2,32.19,32.44,58312,0
+AVNW.US,D,20230503,000000,32.5,32.78,31.85,31.9,90678,0
+AVNW.US,D,20230504,000000,22.74,30.25,21.15,28.57,435299,0
+AVNW.US,D,20230505,000000,28.99,29.11,28,28.03,114770,0
+AVNW.US,D,20230508,000000,28.07,28.075,27,27.15,123497,0
+AVNW.US,D,20230509,000000,27.29,29.69,27.02,29.23,118658,0
+AVNW.US,D,20230510,000000,29.66,30.14,29.3201,30.02,113047,0
+AVNW.US,D,20230511,000000,29.91,29.91,29.0501,29.58,70471,0
+AVNW.US,D,20230512,000000,29.6,29.9199,29.385,29.82,64021,0
+AVNW.US,D,20230515,000000,30.07,30.5,30,30.23,110971,0
+AVNW.US,D,20230516,000000,30.05,30.38,29.53,29.53,63126,0
+AVNW.US,D,20230517,000000,29.64,30.08,29.38,30.05,81654,0
+AVNW.US,D,20230518,000000,29.89,30.84,29.735,30.68,87141,0
+AVNW.US,D,20230519,000000,31.13,31.65,30.89,31.07,99102,0
+AVNW.US,D,20230522,000000,31.05,31.33,30.675,30.97,92764,0
+AVNW.US,D,20230523,000000,30.76,30.93,30.5,30.81,96371,0
+AVNW.US,D,20230524,000000,30.72,30.98,30.47,30.97,87688,0
+AVNW.US,D,20230525,000000,30.99,31.25,30.4,30.57,44910,0
+AVNW.US,D,20230526,000000,30.49,31.2,30.46,31.15,41311,0
+AVNW.US,D,20230530,000000,31.24,31.41,30.61,30.71,53463,0
+AVNW.US,D,20230531,000000,30.58,30.87,30.36,30.62,37079,0
+AVNW.US,D,20230601,000000,30.61,31.0599,30.375,30.75,49831,0
+AVNW.US,D,20230602,000000,30.99,31.49,30.75,31.41,56199,0
+AVNW.US,D,20230605,000000,31.18,31.42,30.854,31.01,66955,0
+AVNW.US,D,20230606,000000,31.45,32.31,31.13,31.89,71767,0
+AVNW.US,D,20230607,000000,32.16,32.99,32.13,32.47,66478,0
+AVNW.US,D,20230608,000000,32.52,32.95,32.39,32.45,43805,0
+AVNW.US,D,20230609,000000,32.49,32.85,31.54,31.65,37379,0
+AVNW.US,D,20230612,000000,31.66,32.72,31.66,32.63,58004,0
+AVNW.US,D,20230613,000000,32.74,33.41,32.64,33.33,47978,0
+AVNW.US,D,20230614,000000,33.32,33.84,32.845,32.92,52268,0
+AVNW.US,D,20230615,000000,32.6,33.16,32.6,33.08,37882,0
+AVNW.US,D,20230616,000000,33.45,33.5,32.7,32.73,81959,0
+AVNW.US,D,20230620,000000,32.59,32.77,32.09,32.31,56892,0
+AVNW.US,D,20230621,000000,32.1,32.58,31.67,31.72,31156,0
+AVNW.US,D,20230622,000000,31.6,31.81,31.1914,31.54,51997,0
+AVNW.US,D,20230623,000000,31.04,31.71,30.9175,31.08,108150,0
+AVNW.US,D,20230626,000000,31.33,31.356,30.94,31,55608,0
+AVNW.US,D,20230627,000000,31.14,31.9,31.08,31.72,31144,0
+AVNW.US,D,20230628,000000,31.79,32.12,31.51,32.11,35087,0
+AVNW.US,D,20230629,000000,32.14,33.56,32.14,33.51,64908,0
+AVNW.US,D,20230630,000000,33.91,34.24,33.21,33.37,54852,0
+AVNW.US,D,20230703,000000,33.25,33.61,33,33.53,27833,0
+AVNW.US,D,20230705,000000,33.32,33.49,33.035,33.06,34971,0
+AVNW.US,D,20230706,000000,32.92,32.92,31.96,32.39,31548,0
+AVNW.US,D,20230707,000000,32.34,33.22,32.0606,32.63,63462,0
+AVNW.US,D,20230710,000000,32.48,32.87,32.22,32.35,28184,0
+AVNW.US,D,20230711,000000,32.39,32.47,31.91,32.24,36639,0
+AVNW.US,D,20230712,000000,32.41,32.53,32.09,32.14,40455,0
+AVNW.US,D,20230713,000000,32.22,32.43,32,32.02,83188,0
+AVNW.US,D,20230714,000000,32.02,32.06,30.82,30.97,80315,0
+AVNW.US,D,20230717,000000,31,31.81,30.89,31.43,138570,0
+AVNW.US,D,20230718,000000,31.42,31.67,31.325,31.44,50512,0
+AVNW.US,D,20230719,000000,31.6,32.25,31.31,31.34,51484,0
+AVNW.US,D,20230720,000000,31.34,31.48,30.95,31.06,45759,0
+AVNW.US,D,20230721,000000,31.39,31.4,30.93,31.28,66543,0
+AVNW.US,D,20230724,000000,31.24,31.92,31.1,31.13,43248,0
+AVNW.US,D,20230725,000000,31.11,31.51,31,31.37,49903,0
+AVNW.US,D,20230726,000000,31.27,31.51,30.8,30.81,42635,0
+AVNW.US,D,20230727,000000,31,31.31,30.25,30.35,41867,0
+AVNW.US,D,20230728,000000,30.73,30.78,30.27,30.38,33047,0
+AVNW.US,D,20230731,000000,30.38,30.83,30.26,30.57,50590,0
+AVNW.US,D,20230801,000000,30.45,31.28,30.43,31.22,52870,0
+AVNW.US,D,20230802,000000,30.8985,30.8985,30.5,30.57,36361,0
+AVNW.US,D,20230803,000000,30.35,30.68,30,30.22,50306,0
+AVNW.US,D,20230804,000000,30.16,30.78,30.0714,30.15,40048,0
+AVNW.US,D,20230807,000000,30.27,30.56,30.12,30.18,49912,0
+AVNW.US,D,20230808,000000,29.86,30.51,29.85,30.48,52411,0
+AVNW.US,D,20230809,000000,30.42,30.68,30,30.05,83294,0
+AVNW.US,D,20230810,000000,30.06,30.43,29.99,30.03,53117,0
+AVNW.US,D,20230811,000000,29.93,30.17,29.8,30.03,30276,0
+AVNW.US,D,20230814,000000,29.87,30.045,29.75,29.92,42198,0
+AVNW.US,D,20230815,000000,30,30.35,29.78,29.86,47086,0
+AVNW.US,D,20230816,000000,29.86,29.93,29.03,29.15,65937,0
+AVNW.US,D,20230817,000000,29.15,29.59,28.95,28.99,43510,0
+AVNW.US,D,20230818,000000,28.75,29,28.41,28.45,102039,0
+AVNW.US,D,20230821,000000,28.5,28.6,27.9,27.93,125346,0
+AVNW.US,D,20230822,000000,28.23,28.42,27.51,27.78,69098,0
+AVNW.US,D,20230823,000000,27.96,28.66,27.955,28.56,83654,0
+AVNW.US,D,20230824,000000,30.75,33.555,30.58,33.06,283581,0
+AVNW.US,D,20230825,000000,33.06,33.4776,31.82,33.05,102416,0
+AVNW.US,D,20230828,000000,33.31,34.33,33.24,33.65,83121,0
+AVNW.US,D,20230829,000000,33.5,33.584,32.995,33.05,40623,0
+AVNW.US,D,20230830,000000,33.01,34.21,33,33.95,105722,0
+AVNW.US,D,20230831,000000,34.08,35.54,33.05,35.24,108955,0
+AVNW.US,D,20230901,000000,35.36,36.2,35.3435,36.15,87030,0
+AVNW.US,D,20230905,000000,35.86,35.86,34.93,35.05,119703,0
+AVNW.US,D,20230906,000000,34.95,35.28,34.07,34.16,67579,0
+AVNW.US,D,20230907,000000,33.85,34.21,33.19,33.19,126242,0
+AVNW.US,D,20230908,000000,33.14,33.28,33,33.07,40325,0
+AVNW.US,D,20230911,000000,33.05,33.3,32.81,33.03,77624,0
+AVNW.US,D,20230912,000000,32.84,33.1,32.53,32.75,64501,0
+AVNW.US,D,20230913,000000,32.79,32.8,31.51,31.75,54491,0
+AVNW.US,D,20230914,000000,31.99,32.67,31.86,32.37,55545,0
+AVNW.US,D,20230915,000000,32.22,33.13,31.973,32.6,243245,0
+AVNW.US,D,20230918,000000,32.54,32.63,32.13,32.34,39625,0
+AVNW.US,D,20230919,000000,32.32,32.39,31.75,32.02,41029,0
+AVNW.US,D,20230920,000000,32.28,33.08,32.05,32.12,62665,0
+AVNW.US,D,20230921,000000,32,32.85,31.815,32.72,86239,0
+AVNW.US,D,20230922,000000,32.67,32.715,32.35,32.38,75443,0
+AVNW.US,D,20230925,000000,32.28,32.9,32.28,32.83,40610,0
+AVNW.US,D,20230926,000000,32.8,32.8,31.72,31.93,183311,0
+AVNW.US,D,20230927,000000,32,32.165,30.87,31,100679,0
+AVNW.US,D,20230928,000000,31,31.115,30.61,30.8,93489,0
+AVNW.US,D,20230929,000000,30.99,31.55,30.525,31.2,79472,0
+AVNW.US,D,20231002,000000,31,31.235,30.62,30.97,62747,0
+AVNW.US,D,20231003,000000,30.87,30.93,30.49,30.67,44886,0
+AVNW.US,D,20231004,000000,30.6,30.63,29.93,30.62,60514,0
+AVNW.US,D,20231005,000000,29.95,30.01,28.93,29.12,180883,0
+AVNW.US,D,20231006,000000,29,29.435,28.6947,29.14,76146,0
+AVNW.US,D,20231009,000000,29.07,29.66,29.05,29.22,49768,0
+AVNW.US,D,20231010,000000,29.25,29.63,29.205,29.39,64140,0
+AVNW.US,D,20231011,000000,29.35,29.35,28.41,28.67,56946,0
+AVNW.US,D,20231012,000000,28.6,28.64,27.8,27.87,73479,0
+AVNW.US,D,20231013,000000,27.99,27.99,26.71,26.81,84259,0
+AVNW.US,D,20231016,000000,27,27.12,26.41,27.03,171410,0
+AVNW.US,D,20231017,000000,26.57,27.5,26.57,27.03,152724,0
+AVNW.US,D,20231018,000000,27,27,26.625,26.8,105374,0
+AVNW.US,D,20231019,000000,26.51,26.59,25.77,26.08,114964,0
+AVNW.US,D,20231020,000000,26.28,26.4,26.03,26.29,93901,0
+AVNW.US,D,20231023,000000,26.05,26.24,25.68,25.88,70207,0
+AVNW.US,D,20231024,000000,25.84,26.935,25.4504,25.89,68156,0
+AVNW.US,D,20231025,000000,25.69,25.75,25.28,25.33,74151,0
+AVNW.US,D,20231026,000000,25.33,25.55,25.0832,25.47,47966,0
+AVNW.US,D,20231027,000000,25.41,25.68,25.24,25.46,45397,0
+AVNW.US,D,20231030,000000,25.56,26.39,25.53,26.18,96934,0
+AVNW.US,D,20231031,000000,26.13,27.1899,26.11,26.7,68383,0
+AVNW.US,D,20231101,000000,26.76,26.83,26.16,26.46,133416,0
+AVNW.US,D,20231102,000000,29.14,31.5,29,30.59,315341,0
+AVNW.US,D,20231103,000000,31,32.345,30.3,30.51,168158,0
+AVNW.US,D,20231106,000000,30.55,31.2619,30.2,30.57,105087,0
+AVNW.US,D,20231107,000000,30.37,30.37,29.22,30.01,96350,0
+AVNW.US,D,20231108,000000,30.17,30.17,29.59,29.66,52343,0
+AVNW.US,D,20231109,000000,29.92,29.92,28.79,28.91,69373,0
+AVNW.US,D,20231110,000000,28.84,29.58,28.26,29.4,60196,0
+AVNW.US,D,20231113,000000,29.08,29.66,28.92,29.23,72604,0
+AVNW.US,D,20231114,000000,30.03,30.574,29.68,30.55,170380,0
+AVNW.US,D,20231115,000000,30.46,31.06,30.46,30.58,71634,0
+AVNW.US,D,20231116,000000,30.36,30.69,29.47,29.72,65568,0
+AVNW.US,D,20231117,000000,30.07,30.14,29.33,29.61,90353,0
+AVNW.US,D,20231120,000000,29.88,30.36,29.66,30.34,154190,0
+AVNW.US,D,20231121,000000,30.47,30.69,29.52,29.53,64894,0
+AVNW.US,D,20231122,000000,29.59,30.4998,29.56,30.39,83470,0
+AVNW.US,D,20231124,000000,30.64,30.73,30.13,30.55,64173,0
+AVNW.US,D,20231127,000000,30.58,31.38,30.3,31.325,83102,0
+AVNW.US,D,20231128,000000,31.42,31.42,30.9,31.15,58424,0
+AVNW.US,D,20231129,000000,31.22,31.73,30.89,31.05,54073,0
+AVNW.US,D,20231130,000000,31.05,31.06,30.12,30.31,58298,0
+AVNW.US,D,20231201,000000,30.19,31.48,30.19,31.34,67335,0
+AVNW.US,D,20231204,000000,31.08,31.47,30.96,31.25,59184,0
+AVNW.US,D,20231205,000000,31,31,30.52,30.9,80582,0
+AVNW.US,D,20231206,000000,31.25,31.52,30.8802,31,43563,0
+AVNW.US,D,20231207,000000,31.3,32.29,30.44,31.79,75975,0
+AVNW.US,D,20231208,000000,31.64,32.35,31.52,32.22,79607,0
+AVNW.US,D,20231211,000000,32.3,32.67,32.3,32.41,57449,0
+AVNW.US,D,20231212,000000,32.19,32.4,31.91,32.02,32749,0
+AVNW.US,D,20231213,000000,32.13,33.0629,31.72,32.85,82033,0
+AVNW.US,D,20231214,000000,33.68,34.63,33,33.63,143369,0
+AVNW.US,D,20231215,000000,33.9,33.9,32.68,32.71,185814,0
+AVNW.US,D,20231218,000000,32.99,32.99,31.69,32.27,84719,0
+AVNW.US,D,20231219,000000,32.52,32.77,32.01,32.16,102469,0
+AVNW.US,D,20231220,000000,32.2,33.08,31.73,31.79,104487,0
+AVNW.US,D,20231221,000000,31.98,32.45,31.74,31.99,65354,0
+AVNW.US,D,20231222,000000,32.15,32.73,31.75,32.39,57190,0
+AVNW.US,D,20231226,000000,32.57,32.7,32.2,32.57,44549,0
+AVNW.US,D,20231227,000000,32.65,33.035,32.65,32.87,38201,0
+AVNW.US,D,20231228,000000,32.72,33.315,32.72,33.03,42526,0
+AVNW.US,D,20231229,000000,33.03,33.141,32.42,32.66,85838,0
+AVNW.US,D,20240102,000000,32.3,32.87,32.02,32.32,48310,0
+AVNW.US,D,20240103,000000,32.23,32.38,30.77,30.88,110828,0
+AVNW.US,D,20240104,000000,31.01,31.27,30.8,30.87,49873,0
+AVNW.US,D,20240105,000000,30.81,31.1,30.5866,30.71,60679,0
+AVNW.US,D,20240108,000000,30.65,31.31,30.62,31.1,42858,0
+AVNW.US,D,20240109,000000,30.84,31.91,30.63,31.76,79302,0
+AVNW.US,D,20240110,000000,31.56,32.29,31.56,32.1,80806,0
+AVNW.US,D,20240111,000000,31.93,32.09,31.36,31.97,68700,0
+AVNW.US,D,20240112,000000,32.43,32.55,32.1,32.36,44860,0
+AVNW.US,D,20240116,000000,32.28,32.31,31.99,32.17,37686,0
+AVNW.US,D,20240117,000000,31.53,31.95,31.4735,31.63,63763,0
+AVNW.US,D,20240118,000000,31.59,31.6,30,31.05,133799,0
+AVNW.US,D,20240119,000000,30.96,31.1499,30.13,30.29,77053,0
+AVNW.US,D,20240122,000000,30.55,31.155,30.45,30.72,78132,0
+AVNW.US,D,20240123,000000,31,31.59,30.7872,31.04,79809,0
+AVNW.US,D,20240124,000000,31.4,31.4,29.7,29.74,84054,0
+AVNW.US,D,20240125,000000,30.11,30.43,29.78,30.16,114152,0
+AVNW.US,D,20240126,000000,30.51,30.9299,30.29,30.59,120981,0
+AVNW.US,D,20240129,000000,30.52,31.59,30.12,31.57,121775,0
+AVNW.US,D,20240130,000000,31.75,32.015,30.78,30.98,61102,0
+AVNW.US,D,20240131,000000,30.71,30.77,28.97,29.83,183655,0
+AVNW.US,D,20240201,000000,29.86,30.98,29.35,29.77,75662,0
+AVNW.US,D,20240202,000000,29.46,29.67,28.75,28.81,96664,0
+AVNW.US,D,20240205,000000,28.85,30.2,28.79,29.91,118118,0
+AVNW.US,D,20240206,000000,30.03,30.45,29.23,30.08,170353,0
+AVNW.US,D,20240207,000000,36.01,37.8399,34.33,35.86,937320,0
+AVNW.US,D,20240208,000000,35.23,35.81,33.1,33.1,396702,0
+AVNW.US,D,20240209,000000,33.16,33.68,32.12,32.68,196338,0
+AVNW.US,D,20240212,000000,32.46,34.5,32.4,34.16,167679,0
+AVNW.US,D,20240213,000000,33.52,33.58,32.585,33.03,200399,0
+AVNW.US,D,20240214,000000,33.49,34.6,33.295,34.51,238767,0
+AVNW.US,D,20240215,000000,34.48,35.36,34.275,35.2,89461,0
+AVNW.US,D,20240216,000000,34.86,35.24,34.69,35.02,91665,0
+AVNW.US,D,20240220,000000,34.64,34.99,34.34,34.79,113299,0
+AVNW.US,D,20240221,000000,34.74,34.75,34.06,34.63,120922,0
+AVNW.US,D,20240222,000000,34.6,35.28,34.27,34.41,126047,0
+AVNW.US,D,20240223,000000,34.44,34.84,33.97,34.32,59195,0
+AVNW.US,D,20240226,000000,34.03,36.22,34.03,35.58,144627,0
+AVNW.US,D,20240227,000000,35.71,35.795,34.97,35.33,79547,0
+AVNW.US,D,20240228,000000,35.12,35.92,34.855,35.03,103199,0
+AVNW.US,D,20240229,000000,35.68,35.91,35,35.49,64520,0
+AVNW.US,D,20240301,000000,35.41,35.46,34.84,34.89,86219,0
+AVNW.US,D,20240304,000000,34.64,35.26,34.5,34.81,62800,0
+AVNW.US,D,20240305,000000,34.49,35.15,34.49,34.61,72137,0
+AVNW.US,D,20240306,000000,34.85,35.58,34.7265,35.25,64215,0
+AVNW.US,D,20240307,000000,35.49,35.905,32.79,35.72,98603,0
+AVNW.US,D,20240308,000000,35.75,36.22,35.31,35.57,99345,0
+AVNW.US,D,20240311,000000,35.54,35.54,35.08,35.23,107974,0
+AVNW.US,D,20240312,000000,35.38,36.46,35.12,36,122734,0
+AVNW.US,D,20240313,000000,35.54,36.27,35.54,36.12,81788,0
+AVNW.US,D,20240314,000000,35.95,35.95,35.17,35.17,69466,0
+AVNW.US,D,20240315,000000,35.05,35.365,34.45,34.6,170730,0
+AVNW.US,D,20240318,000000,34.5,35.04,34.2501,34.67,94547,0
+AVNW.US,D,20240319,000000,34.57,35.81,34.57,35.78,113930,0
+AVNW.US,D,20240320,000000,35.27,36.095,35.08,35.96,84342,0
+AVNW.US,D,20240321,000000,36,37.33,35.99,37.18,101558,0
+AVNW.US,D,20240322,000000,37.16,37.33,36.96,37.24,45534,0
+AVNW.US,D,20240325,000000,37.26,37.65,36.76,36.98,65511,0
+AVNW.US,D,20240326,000000,37.18,37.68,37.08,37.37,151168,0
+AVNW.US,D,20240327,000000,37.55,38.36,37.135,38.29,101564,0
+AVNW.US,D,20240328,000000,38.3,38.665,38.1175,38.34,62027,0
+AVNW.US,D,20240401,000000,38.17,38.85,37.6,37.66,67371,0
+AVNW.US,D,20240402,000000,37.34,37.34,36.88,36.94,77595,0
+AVNW.US,D,20240403,000000,36.75,37.45,36.69,36.72,48183,0
+AVNW.US,D,20240404,000000,37.15,37.15,35.57,35.69,67881,0
+AVNW.US,D,20240405,000000,35.5,35.715,35.1064,35.22,53836,0
+AVNW.US,D,20240408,000000,35.42,35.555,34.86,34.95,53189,0
+AVNW.US,D,20240409,000000,35.11,35.42,34.93,35.02,49421,0
+AVNW.US,D,20240410,000000,34.36,35.46,33.9432,34.33,154643,0
+AVNW.US,D,20240411,000000,34.44,34.47,33.7892,34.07,52634,0
+AVNW.US,D,20240412,000000,33.87,34.42,33.675,34.42,47107,0
+AVNW.US,D,20240415,000000,34.43,34.66,33.01,33.245,63875,0
+AVNW.US,D,20240416,000000,33.06,34.015,32.8,33.12,99218,0
+AVNW.US,D,20240417,000000,33.25,33.69,33.09,33.2,121576,0
+AVNW.US,D,20240418,000000,33.44,33.71,32.635,32.7,78190,0
+AVNW.US,D,20240419,000000,32.43,33.43,32.26,32.85,39603,0
+AVNW.US,D,20240422,000000,33.08,33.08,32.34,32.86,36129,0
+AVNW.US,D,20240423,000000,32.99,33.42,32.99,33.18,58249,0
+AVNW.US,D,20240424,000000,32.96,33.35,32.73,32.78,71597,0
+AVNW.US,D,20240425,000000,32.7,33.665,32.4,33.24,90155,0
+AVNW.US,D,20240426,000000,33.32,34.14,33.32,33.96,57916,0
+AVNW.US,D,20240429,000000,33.84,34.38,33.67,34.37,51154,0
+AVNW.US,D,20240430,000000,34.18,34.5,33.35,33.45,56724,0
+AVNW.US,D,20240501,000000,32.37,34.4994,32.31,33.97,103017,0
+AVNW.US,D,20240502,000000,30,30,27,28.395,898293,0
+AVNW.US,D,20240503,000000,28.76,30.11,28.76,29.91,221578,0
+AVNW.US,D,20240506,000000,30.2,31.45,29.98,31.3,161692,0
+AVNW.US,D,20240507,000000,31.26,32.13,31.1,31.17,86904,0
+AVNW.US,D,20240508,000000,31.33,31.72,31.08,31.26,69918,0
+AVNW.US,D,20240509,000000,31.1,31.52,30.95,31.35,65405,0
+AVNW.US,D,20240510,000000,31.35,31.475,30.755,31.31,56214,0
+AVNW.US,D,20240513,000000,31.33,31.49,30.59,31.02,81393,0
+AVNW.US,D,20240514,000000,31.06,31.42,30.89,31.15,66845,0
+AVNW.US,D,20240515,000000,31.25,31.3287,30.9,31.2,59282,0
+AVNW.US,D,20240516,000000,31.19,31.98,31.11,31.7,78676,0
+AVNW.US,D,20240517,000000,31.88,31.88,30.92,31.19,50177,0
+AVNW.US,D,20240520,000000,31.08,31.21,30.78,30.91,81244,0
+AVNW.US,D,20240521,000000,30.75,31,30.43,30.44,49885,0
+AVNW.US,D,20240522,000000,30.2,30.65,30.05,30.58,100844,0
+AVNW.US,D,20240523,000000,30.7,30.8565,30.26,30.45,118100,0
+AVNW.US,D,20240524,000000,30.52,30.91,30.24,30.3,55481,0
+AVNW.US,D,20240528,000000,30.74,30.74,30.2,30.48,55680,0
+AVNW.US,D,20240529,000000,30.22,31.015,30.22,30.83,104879,0
+AVNW.US,D,20240530,000000,30.96,31.03,30.5801,30.89,67600,0
+AVNW.US,D,20240531,000000,30.95,31,30.49,30.91,60383,0
+AVNW.US,D,20240603,000000,31.17,31.27,30.53,31.01,60001,0
+AVNW.US,D,20240604,000000,30.82,31.12,30.575,30.78,46306,0
+AVNW.US,D,20240605,000000,30.8,31.14,30.64,31.09,43550,0
+AVNW.US,D,20240606,000000,30.96,31.345,30.8,31.15,30319,0
+AVNW.US,D,20240607,000000,30.78,30.9916,30.5,30.77,58901,0
+AVNW.US,D,20240610,000000,30.72,30.82,30.225,30.41,66904,0
+AVNW.US,D,20240611,000000,30.11,30.2299,29.8514,29.91,48552,0
+AVNW.US,D,20240612,000000,30.58,30.76,30.03,30.26,71479,0
+AVNW.US,D,20240613,000000,30.41,30.52,29.79,30.02,37419,0
+AVNW.US,D,20240614,000000,29.64,29.7,29.02,29.39,54653,0
+AVNW.US,D,20240617,000000,29.38,29.78,29.0101,29.7,42331,0
+AVNW.US,D,20240618,000000,29.74,29.805,29.1701,29.38,41042,0
+AVNW.US,D,20240620,000000,29.35,29.35,28.64,28.69,61055,0
+AVNW.US,D,20240621,000000,28.99,28.99,28.68,28.74,74677,0
+AVNW.US,D,20240624,000000,28.7,29.115,28.43,28.78,53679,0
+AVNW.US,D,20240625,000000,28.59,28.72,28.18,28.6,42768,0
+AVNW.US,D,20240626,000000,28.35,28.8,28.19,28.31,54991,0
+AVNW.US,D,20240627,000000,28.43,28.523,28,28.45,46369,0
+AVNW.US,D,20240628,000000,28.56,28.98,28.05,28.69,239553,0
+AVNW.US,D,20240701,000000,28.62,28.88,27.56,27.67,76976,0
+AVNW.US,D,20240702,000000,27.67,28,27.5501,27.69,37802,0
+AVNW.US,D,20240703,000000,27.89,28.43,27.69,28.04,40746,0
+AVNW.US,D,20240705,000000,27.97,28.0499,27,27.35,54888,0
+AVNW.US,D,20240708,000000,27.56,27.93,27.44,27.59,47816,0
+AVNW.US,D,20240709,000000,27.55,27.66,26.8182,27.32,47174,0
+AVNW.US,D,20240710,000000,27.46,27.61,26.85,27.37,58287,0
+AVNW.US,D,20240711,000000,27.84,28.73,27.2963,28.53,123001,0
+AVNW.US,D,20240712,000000,28.87,29.23,28.68,28.78,57527,0
+AVNW.US,D,20240715,000000,29,29.26,28.53,29.22,78120,0
+AVNW.US,D,20240716,000000,29.54,30.31,29.49,30.28,82128,0
+AVNW.US,D,20240717,000000,29.96,30.48,29.56,29.63,78833,0
+AVNW.US,D,20240718,000000,29.55,30.165,29.23,29.34,34533,0
+AVNW.US,D,20240719,000000,29.4,29.4,28.92,29.02,28902,0
+AVNW.US,D,20240722,000000,29.02,30.05,28.99,29.96,71424,0
+AVNW.US,D,20240723,000000,29.93,29.93,28.96,29.55,46857,0
+AVNW.US,D,20240724,000000,29.31,29.81,28.52,29.05,45864,0
+AVNW.US,D,20240725,000000,29.37,29.98,29.05,29.55,50469,0
+AVNW.US,D,20240726,000000,29.89,30.1999,29.66,30,74837,0
+AVNW.US,D,20240729,000000,30.12,30.12,29.735,29.76,24824,0
+AVNW.US,D,20240730,000000,30.04,30.245,29.74,30.23,34768,0
+AVNW.US,D,20240731,000000,30.34,31.74,30.1,31,82035,0
+AVNW.US,D,20240801,000000,31.2,31.24,29.39,29.62,52635,0
+AVNW.US,D,20240802,000000,28.61,28.96,28.16,28.44,37250,0
+AVNW.US,D,20240805,000000,27.11,27.419,26.4501,27.16,78550,0
+AVNW.US,D,20240806,000000,27.02,27.4611,26.79,26.85,52384,0
+AVNW.US,D,20240807,000000,27.24,27.73,27.08,27.3,59969,0
+AVNW.US,D,20240808,000000,27.47,28.6475,27.38,28.43,54908,0
+AVNW.US,D,20240809,000000,28.36,28.36,27.19,27.47,64516,0
+AVNW.US,D,20240812,000000,27.35,27.885,26.465,27.21,121225,0
+AVNW.US,D,20240813,000000,27.12,27.43,26.81,26.99,111821,0
+AVNW.US,D,20240814,000000,27,27.05,26.13,26.38,46804,0
+AVNW.US,D,20240815,000000,26.92,27.38,26.8029,26.99,79254,0
+AVNW.US,D,20240816,000000,26.98,27.57,26.87,27.56,70937,0
+AVNW.US,D,20240819,000000,27.66,27.96,27.24,27.86,52301,0
+AVNW.US,D,20240820,000000,27.96,28.189,27.4027,27.79,76455,0
+AVNW.US,D,20240821,000000,27.99,27.99,27.38,27.45,57691,0
+AVNW.US,D,20240822,000000,27.37,27.62,26.75,26.98,77157,0
+AVNW.US,D,20240823,000000,27.28,28.37,26.85,27.72,384916,0
+AVNW.US,D,20240826,000000,27.95,28.27,27.64,27.78,85099,0
+AVNW.US,D,20240827,000000,27.75,27.75,26.95,27.08,68229,0
+AVNW.US,D,20240828,000000,27.11,27.5,26.7,27.18,65950,0
+AVNW.US,D,20240829,000000,27.4,27.748,27.03,27.5,49769,0
+AVNW.US,D,20240830,000000,27.78,27.78,26.712,27.45,70723,0
+AVNW.US,D,20240903,000000,27.36,27.94,26.66,26.84,86778,0
+AVNW.US,D,20240904,000000,26.49,26.98,26.26,26.44,80515,0
+AVNW.US,D,20240905,000000,26.58,26.87,25.47,25.59,125202,0
+AVNW.US,D,20240906,000000,25.44,25.778,25.08,25.25,127298,0
+AVNW.US,D,20240909,000000,25.25,25.47,24.73,24.79,77542,0
+AVNW.US,D,20240910,000000,24.74,24.74,23.945,24.08,179650,0
+AVNW.US,D,20240911,000000,24.04,24.56,23.31,24.36,195834,0
+AVNW.US,D,20240912,000000,19.78,21.24,18,20.99,710066,0
+AVNW.US,D,20240913,000000,20.8,21.63,20.16,21.34,261655,0
+AVNW.US,D,20240916,000000,21.49,22.13,21.49,22.09,134053,0
+AVNW.US,D,20240917,000000,22.32,23.13,22.3169,22.49,135706,0
+AVNW.US,D,20240918,000000,22.51,23.055,21.8804,22.21,173667,0
+AVNW.US,D,20240919,000000,22.85,22.88,22.22,22.66,241600,0
+AVNW.US,D,20240920,000000,22.52,22.89,22.28,22.58,323604,0
+AVNW.US,D,20240923,000000,22.8,22.915,22.56,22.71,66539,0
+AVNW.US,D,20240924,000000,22.74,22.87,22.1,22.47,116409,0
+AVNW.US,D,20240925,000000,22.51,23,21.88,21.95,96249,0
+AVNW.US,D,20240926,000000,22.2,22.3653,21.53,21.53,94539,0
+AVNW.US,D,20240927,000000,21.67,22.71,21.6,22.57,108963,0
+AVNW.US,D,20240930,000000,22.51,22.83,21.56,21.63,118478,0
+AVNW.US,D,20241001,000000,21.56,21.56,19.8455,20,184174,0
+AVNW.US,D,20241002,000000,20.1,20.35,19.51,20.07,303633,0
+AVNW.US,D,20241003,000000,20.03,20.35,19.475,19.75,135376,0
+AVNW.US,D,20241004,000000,19.94,19.985,19.28,19.36,169378,0
+AVNW.US,D,20241007,000000,22.5,25.74,22.5,22.74,624208,0
+AVNW.US,D,20241008,000000,22.66,22.7087,21.17,21.84,256420,0
+AVNW.US,D,20241009,000000,21.84,22.67,21.42,22.37,187370,0
+AVNW.US,D,20241010,000000,22.15,22.79,22.05,22.62,101417,0
+AVNW.US,D,20241011,000000,22.7,23.3206,22.65,22.77,127085,0
+AVNW.US,D,20241014,000000,22.71,22.9,22.43,22.58,87070,0
+AVNW.US,D,20241015,000000,22.51,22.88,22.49,22.72,106616,0
+AVNW.US,D,20241016,000000,22.69,23.41,22.54,23.23,160054,0
+AVNW.US,D,20241017,000000,23.28,23.42,22.955,23.2,57183,0
+AVNW.US,D,20241018,000000,23.25,23.34,22.96,23,93116,0
+AVNW.US,D,20241021,000000,22.98,23.395,22.91,23.04,395599,0
+AVNW.US,D,20241022,000000,22.99,22.99,21.97,21.97,97861,0
+AVNW.US,D,20241023,000000,21.96,22.12,20.82,20.87,117055,0
+AVNW.US,D,20241024,000000,20.93,21.46,20.85,20.91,108254,0
+AVNW.US,D,20241025,000000,21,21.11,20.64,20.66,77016,0
+AVNW.US,D,20241028,000000,20.73,21.3,20.73,20.94,208521,0
+AVNW.US,D,20241029,000000,20.94,21.23,20.7207,20.89,98415,0
+AVNW.US,D,20241030,000000,20.75,21.06,20.455,20.66,143075,0
+AVNW.US,D,20241031,000000,20.65,20.7,20.16,20.45,94072,0
+AVNW.US,D,20241101,000000,20.43,20.83,20.08,20.25,98977,0
+AVNW.US,D,20241104,000000,20.34,20.935,20.04,20.12,133059,0
+AVNW.US,D,20241105,000000,20.12,20.9517,20.12,20.93,159907,0
+AVNW.US,D,20241106,000000,16.37,16.77,13.45,13.7,1481113,0
+AVNW.US,D,20241107,000000,13.75,13.975,12.955,13.86,599953,0
+AVNW.US,D,20241108,000000,13.64,14.76,13.61,14.39,453961,0
+AVNW.US,D,20241111,000000,14.76,14.885,14.22,14.58,345841,0
+AVNW.US,D,20241112,000000,14.5,14.51,13.35,14,359897,0
+AVNW.US,D,20241113,000000,14.5,15.195,14.16,14.6,367562,0
+AVNW.US,D,20241114,000000,14.51,14.745,13.88,13.91,342282,0
+AVNW.US,D,20241115,000000,13.97,13.97,13.5,13.79,304596,0
+AVNW.US,D,20241118,000000,13.79,14.915,13.6,14.62,280266,0
+AVNW.US,D,20241119,000000,14.44,14.55,14.03,14.4,153322,0
+AVNW.US,D,20241120,000000,14.31,14.4855,13.95,14.45,238317,0
+AVNW.US,D,20241121,000000,14.38,15.22,14.29,15.12,193970,0
+AVNW.US,D,20241122,000000,15.06,15.93,14.8848,15.42,274490,0
+AVNW.US,D,20241125,000000,15.5,16.59,15.5,16.35,206476,0
+AVNW.US,D,20241126,000000,16.36,16.45,15.7,15.71,184561,0
+AVNW.US,D,20241127,000000,15.85,16.26,15.555,15.67,85008,0
+AVNW.US,D,20241129,000000,15.73,16,15.5,15.83,50967,0
+AVNW.US,D,20241202,000000,15.83,16.0546,15.72,15.95,137748,0
+AVNW.US,D,20241203,000000,16.15,17.1,16.06,16.79,218653,0
+AVNW.US,D,20241204,000000,16.75,17.52,16.52,17.4,266808,0
+AVNW.US,D,20241205,000000,17.32,17.5,16.95,17.08,220555,0
+AVNW.US,D,20241206,000000,17.12,17.45,16.95,17.38,170768,0
+AVNW.US,D,20241209,000000,17.5,18.155,17.38,17.71,228218,0
+AVNW.US,D,20241210,000000,17.74,17.74,17.265,17.54,221757,0
+AVNW.US,D,20241211,000000,17.65,18.18,17.355,18.02,152846,0
+AVNW.US,D,20241212,000000,17.83,18.61,17.7,17.89,303763,0
+AVNW.US,D,20241213,000000,17.95,18.35,17.73,18.12,314696,0
+AVNW.US,D,20241216,000000,18.13,18.34,17.72,17.88,162674,0
+AVNW.US,D,20241217,000000,17.84,17.84,16.94,17.39,205240,0
+AVNW.US,D,20241218,000000,17.49,17.96,16.65,16.86,183099,0
+AVNW.US,D,20241219,000000,16.93,17.38,16.38,16.69,161475,0
+AVNW.US,D,20241220,000000,16.54,17.255,16.54,16.85,841450,0
+AVNW.US,D,20241223,000000,16.85,17.34,16.69,16.91,156936,0
+AVNW.US,D,20241224,000000,16.91,17.055,16.705,16.88,78229,0
+AVNW.US,D,20241226,000000,16.79,17.98,16.35,17.94,270631,0
+AVNW.US,D,20241227,000000,17.89,17.95,17.205,17.82,179724,0
+AVNW.US,D,20241230,000000,17.64,17.705,17.15,17.49,157776,0
+AVNW.US,D,20241231,000000,17.49,18.17,17.415,18.11,259067,0
+AVNW.US,D,20250102,000000,18.26,18.8899,17.69,18.08,252052,0
+AVNW.US,D,20250103,000000,18.1,18.54,17.845,18.4,86409,0
+AVNW.US,D,20250106,000000,18.54,19.46,18.54,19.38,154631,0
+AVNW.US,D,20250107,000000,19.49,20.04,18.555,19.19,322019,0
+AVNW.US,D,20250108,000000,19.04,19.23,18.73,18.78,113628,0
+AVNW.US,D,20250110,000000,18.65,18.65,17.77,18.34,101833,0
+AVNW.US,D,20250113,000000,18.17,18.66,18.05,18.54,95142,0
+AVNW.US,D,20250114,000000,18.79,19.065,18.28,18.59,114555,0
+AVNW.US,D,20250115,000000,19.11,19.73,18.84,19.04,145552,0
+AVNW.US,D,20250116,000000,19,19.36,18.7001,19.27,97170,0
+AVNW.US,D,20250117,000000,19.5,19.52,18.9,19.1,120350,0
+AVNW.US,D,20250121,000000,19.21,19.92,19.21,19.37,189402,0
+AVNW.US,D,20250122,000000,19.48,19.92,19.185,19.19,107916,0
+AVNW.US,D,20250123,000000,19.05,19.79,18.8921,19.48,90802,0
+AVNW.US,D,20250124,000000,19.46,19.66,19.23,19.47,124003,0
+AVNW.US,D,20250127,000000,19.21,19.585,18.43,18.52,135748,0
+AVNW.US,D,20250128,000000,18.63,18.63,17.91,18.38,121800,0
+AVNW.US,D,20250129,000000,18.62,18.62,18.07,18.08,108498,0
+AVNW.US,D,20250130,000000,18.2,19.17,18.2,18.69,120911,0
+AVNW.US,D,20250131,000000,18.75,19.57,18.75,19.05,167194,0
+AVNW.US,D,20250203,000000,18.57,19.69,18.09,19.55,287613,0
+AVNW.US,D,20250204,000000,19.7,20.76,19.59,20.55,484014,0
+AVNW.US,D,20250205,000000,25,26.83,24.68,26.35,1187439,0
+AVNW.US,D,20250206,000000,26.08,26.34,24.29,24.57,368443,0
+AVNW.US,D,20250207,000000,24.58,24.915,22.92,23.66,277976,0
+AVNW.US,D,20250210,000000,23.58,24.075,22.54,23.17,233843,0
+AVNW.US,D,20250211,000000,23.13,23.65,22.55,22.95,151098,0
+AVNW.US,D,20250212,000000,22.53,22.6,21.9,22.25,163741,0
+AVNW.US,D,20250213,000000,22.27,23.3686,21.77,22.44,175373,0
+AVNW.US,D,20250214,000000,22.55,22.81,21.78,22.16,140597,0
+AVNW.US,D,20250218,000000,22.25,22.58,21.84,21.84,118100,0
+AVNW.US,D,20250219,000000,21.84,22.24,21.8,22.13,152294,0
+AVNW.US,D,20250220,000000,22.2,23.38,21.735,23.29,241316,0
+AVNW.US,D,20250221,000000,23.49,23.8667,22.374,22.57,677347,0
+AVNW.US,D,20250224,000000,22.82,22.86,21.21,21.47,228392,0
+AVNW.US,D,20250225,000000,21.57,21.955,21.02,21.24,132716,0
+AVNW.US,D,20250226,000000,21.38,21.44,20.72,21.29,129331,0
+AVNW.US,D,20250227,000000,21.31,21.62,20.81,20.85,118085,0
+AVNW.US,D,20250228,000000,20.67,21.05,20.37,20.93,143227,0
+AVNW.US,D,20250303,000000,20.98,21.89,20,20.21,215288,0
+AVNW.US,D,20250304,000000,19.82,20.76,19.77,20.51,122801,0
+AVNW.US,D,20250305,000000,20.6,20.96,20.27,20.9,80654,0
+AVNW.US,D,20250306,000000,20.64,21.02,20.4,20.65,114727,0
+AVNW.US,D,20250307,000000,20.59,21.07,20.015,20.2,125370,0
+AVNW.US,D,20250310,000000,19.94,20.05,18.93,18.96,146443,0
+AVNW.US,D,20250311,000000,19.12,19.465,18.82,19.15,103564,0
+AVNW.US,D,20250312,000000,19.41,19.68,18.91,19.37,76334,0
+AVNW.US,D,20250313,000000,19.37,19.76,18.38,18.42,81187,0
+AVNW.US,D,20250314,000000,18.68,19.4,18.4601,19.065,71284,0
+AVNW.US,D,20250317,000000,19.1,19.29,18.9393,19.06,84147,0
+AVNW.US,D,20250318,000000,19,19.745,18.875,19.365,141607,0
+AVNW.US,D,20250319,000000,19.34,19.99,18.9767,19.95,74104,0
+AVNW.US,D,20250320,000000,19.66,20.355,19.4098,19.85,69258,0
+AVNW.US,D,20250321,000000,19.58,19.705,19.185,19.65,104046,0
+AVNW.US,D,20250324,000000,19.81,20.385,19.76,20.21,76388,0
+AVNW.US,D,20250325,000000,20.23,20.41,19.65,19.7,59883,0
+AVNW.US,D,20250326,000000,19.73,20.03,19.355,19.67,69166,0
+AVNW.US,D,20250327,000000,19.67,20.2,19.25,19.39,66482,0
+AVNW.US,D,20250328,000000,19.41,19.73,18.66,18.88,83296,0
+AVNW.US,D,20250331,000000,18.66,19.47,18.52,19.17,118577,0
+AVNW.US,D,20250401,000000,19.13,19.2187,18.44,19.05,70685,0
+AVNW.US,D,20250402,000000,18.84,19.37,18.745,19.12,73215,0
+AVNW.US,D,20250403,000000,18.33,18.715,17.61,17.65,155660,0
+AVNW.US,D,20250404,000000,16.9,17.68,16.0894,16.87,188407,0
+AVNW.US,D,20250407,000000,16.15,17.495,15.8,16.78,139711,0
+AVNW.US,D,20250408,000000,17.4,17.47,15.89,16.3,143720,0
+AVNW.US,D,20250409,000000,16.3,18.085,16.155,17.88,215334,0
+AVNW.US,D,20250410,000000,17.25,17.25,16.2,16.63,149371,0
+AVNW.US,D,20250411,000000,16.73,17.24,16.4,17.13,108645,0
+AVNW.US,D,20250414,000000,17.4,17.48,16.9,17.1,59234,0
+AVNW.US,D,20250415,000000,17.04,17.37,17,17.15,63987,0
+AVNW.US,D,20250416,000000,17.02,17.28,16.855,16.96,55553,0
+AVNW.US,D,20250417,000000,17,17.47,16.9,17.215,67117,0
+AVNW.US,D,20250421,000000,16.92,16.96,16.65,16.87,73987,0
+AVNW.US,D,20250422,000000,17.13,17.71,17.13,17.52,80933,0
+AVNW.US,D,20250423,000000,17.95,18.262,16.95,17.02,59681,0
+AVNW.US,D,20250424,000000,17.1,17.72,17.04,17.41,77613,0
+AVNW.US,D,20250425,000000,17.28,17.64,17.28,17.64,61913,0
+AVNW.US,D,20250428,000000,17.67,17.77,17.54,17.67,34005,0
+AVNW.US,D,20250429,000000,17.57,18.17,17.42,18.13,78677,0
+AVNW.US,D,20250430,000000,17.7,17.95,17.32,17.56,73992,0
+AVNW.US,D,20250501,000000,17.66,18.58,17.65,18.41,115274,0
+AVNW.US,D,20250502,000000,18.58,18.88,18.3701,18.51,79876,0
+AVNW.US,D,20250505,000000,18.4,19.465,18.4,18.995,128971,0
+AVNW.US,D,20250506,000000,18.81,19.83,18.525,19.67,135352,0
+AVNW.US,D,20250507,000000,20.69,21.885,19.64,20.58,303307,0
+AVNW.US,D,20250508,000000,20.31,21.18,20.21,20.9,118269,0
+AVNW.US,D,20250509,000000,20.89,21.2874,20.18,20.67,92877,0
+AVNW.US,D,20250512,000000,21.51,21.65,20.38,20.45,120750,0
+AVNW.US,D,20250513,000000,20.54,20.97,20.54,20.81,118054,0
+AVNW.US,D,20250514,000000,20.75,20.97,20.25,20.85,129995,0
+AVNW.US,D,20250515,000000,20.87,21.29,20.585,20.76,72164,0
+AVNW.US,D,20250516,000000,20.76,20.76,20.31,20.68,59464,0
+AVNW.US,D,20250519,000000,20.4,20.5867,20.19,20.4,61403,0
+AVNW.US,D,20250520,000000,20.35,20.57,20.12,20.28,58312,0
+AVNW.US,D,20250521,000000,18.8492,20.63,18.8492,20.54,118668,0
+AVNW.US,D,20250522,000000,20.41,20.99,20.295,20.88,101777,0
+AVNW.US,D,20250523,000000,20.46,20.85,20.0333,20.26,88870,0
+AVNW.US,D,20250527,000000,20.59,21.28,20.22,21.25,66250,0
+AVNW.US,D,20250528,000000,21.32,21.425,20.53,21.23,61671,0
+AVNW.US,D,20250529,000000,21.4,21.531,20.66,21.15,81783,0
+AVNW.US,D,20250530,000000,21.1,21.5,20.71,21.45,108620,0
+AVNW.US,D,20250602,000000,21.4,21.7515,21.2,21.61,86772,0
+AVNW.US,D,20250603,000000,21.67,22.74,21.46,22.55,135172,0
+AVNW.US,D,20250604,000000,22.59,22.8123,21.89,21.95,78525,0
+AVNW.US,D,20250605,000000,21.93,22.21,21.58,21.7,67510,0
+AVNW.US,D,20250606,000000,22.02,22.5334,21.869,22.06,106973,0
+AVNW.US,D,20250609,000000,22.15,23.02,21.73,22.87,105658,0
+AVNW.US,D,20250610,000000,22.75,22.917,22.4,22.63,111473,0
+AVNW.US,D,20250611,000000,22.88,22.88,22.4669,22.79,71390,0
+AVNW.US,D,20250612,000000,22.6,22.98,22.45,22.93,55013,0
+AVNW.US,D,20250613,000000,22.47,22.88,21.68,22.02,134810,0
+AVNW.US,D,20250616,000000,22.22,22.45,22.12,22.26,70383,0
+AVNW.US,D,20250617,000000,22.03,22.67,21.34,22.65,144996,0
+AVNW.US,D,20250618,000000,22.6,22.94,22.35,22.49,107118,0
+AVNW.US,D,20250620,000000,22.75,22.87,22.38,22.6,68454,0
+AVNW.US,D,20250623,000000,22.59,22.935,22.16,22.87,76615,0
+AVNW.US,D,20250624,000000,23,23.535,22.73,23.5,145055,0
+AVNW.US,D,20250625,000000,23.55,24.05,23.115,23.99,76958,0
+AVNW.US,D,20250626,000000,23.87,24.085,23.6655,23.94,72911,0
+AVNW.US,D,20250627,000000,23.99,24.085,23.5619,23.94,161340,0
+AVNW.US,D,20250630,000000,24.04,24.21,23.8686,24.05,97587,0
+AVNW.US,D,20250701,000000,23.94,25.05,23.81,24.825,161153,0
+AVNW.US,D,20250702,000000,25.06,25.06,24.5,24.61,77471,0
+AVNW.US,D,20250703,000000,24.86,25.13,24.51,24.82,53239,0
+AVNW.US,D,20250707,000000,24.51,24.925,24.281,24.32,91844,0
+AVNW.US,D,20250708,000000,24.37,24.7,24.06,24.27,99709,0
+AVNW.US,D,20250709,000000,24.32,24.915,24.095,24.73,73632,0
+AVNW.US,D,20250710,000000,24.57,24.76,24.19,24.2,73623,0
+AVNW.US,D,20250711,000000,24.03,24.18,23.56,23.95,137682,0
+AVNW.US,D,20250714,000000,23.8,23.91,23.17,23.46,85861,0
+AVNW.US,D,20250715,000000,23.8,23.95,23.29,23.56,129761,0
+AVNW.US,D,20250716,000000,23.61,23.715,22.93,23.22,131760,0
+AVNW.US,D,20250717,000000,23.22,23.765,23.0047,23.65,78329,0
+AVNW.US,D,20250718,000000,23.91,23.91,23.35,23.64,97895,0
+AVNW.US,D,20250721,000000,23.74,24.085,23.5418,23.63,128831,0
+AVNW.US,D,20250722,000000,24.08,24.08,23.33,23.85,77252,0
+AVNW.US,D,20250723,000000,23.98,24.586,23.8,24.27,74422,0
+AVNW.US,D,20250724,000000,24.24,24.255,23.14,23.14,72635,0
+AVNW.US,D,20250725,000000,23.17,23.26,22.96,23.19,60817,0
+AVNW.US,D,20250728,000000,23.35,23.6,23.0903,23.23,56178,0
+AVNW.US,D,20250729,000000,23.48,23.77,22.9533,23.1,69459,0
+AVNW.US,D,20250730,000000,23.06,23.142,21.86,21.96,77231,0
+AVNW.US,D,20250731,000000,22.1,22.21,21.15,21.6,101376,0
+AVNW.US,D,20250801,000000,21.34,21.4963,20.6701,20.86,102216,0
+AVNW.US,D,20250804,000000,21.08,21.38,21.05,21.31,70374,0
+AVNW.US,D,20250805,000000,21.45,21.745,21.145,21.36,55454,0
+AVNW.US,D,20250806,000000,21.34,21.605,21.13,21.56,84970,0
+AVNW.US,D,20250807,000000,21.79,21.8,20.81,20.88,63981,0
+AVNW.US,D,20250808,000000,21.01,22.075,20.89,21.81,108357,0
+AVNW.US,D,20250811,000000,21.88,21.91,21.35,21.59,68521,0
+AVNW.US,D,20250812,000000,21.6,22.81,21.6,22.53,117786,0
+AVNW.US,D,20250813,000000,22.6,23.07,22.58,22.83,85988,0
+AVNW.US,D,20250814,000000,22.64,22.75,21.8,22.08,55592,0
+AVNW.US,D,20250815,000000,22.11,22.11,21.47,21.55,145050,0
+AVNW.US,D,20250818,000000,21.61,22.075,21.61,21.85,49341,0
+AVNW.US,D,20250819,000000,21.85,22.3,21.79,21.9,68856,0
+AVNW.US,D,20250820,000000,22.05,22.19,21.14,21.31,125928,0
+AVNW.US,D,20250821,000000,21.06,21.77,21,21.72,152613,0
+AVNW.US,D,20250822,000000,21.87,23.26,21.87,23.19,135722,0
+AVNW.US,D,20250825,000000,23.14,23.21,22.61,22.69,69514,0
+AVNW.US,D,20250826,000000,22.72,23.57,22.72,23.53,105874,0
+AVNW.US,D,20250827,000000,23.43,23.43,22.83,22.96,59088,0
+AVNW.US,D,20250828,000000,23.97,24.5,22.35,23.25,266700,0
+AVNW.US,D,20250829,000000,23.33,23.82,22.76,22.96,93987,0
+AVNW.US,D,20250902,000000,22.38,22.775,22.23,22.41,83254,0
+AVNW.US,D,20250903,000000,22.21,22.535,21.595,21.74,94845,0
+AVNW.US,D,20250904,000000,21.8,22.5309,21.78,22.43,101105,0
+AVNW.US,D,20250905,000000,22.7,23.2,22.255,22.35,101109,0
+AVNW.US,D,20250908,000000,22.41,22.5449,22.0677,22.37,57196,0
+AVNW.US,D,20250909,000000,22.62,22.69,22.16,22.39,72872,0
+AVNW.US,D,20250910,000000,22.57,23.3,22.505,22.685,128165,0
+AVNW.US,D,20250911,000000,23.9,25.9,23.55,25.57,435639,0
+AVNW.US,D,20250912,000000,25.76,26.25,23.86,23.91,158436,0
+AVNW.US,D,20250915,000000,24.01,24.54,23.88,24.13,128624,0
+AVNW.US,D,20250916,000000,24.18,24.545,23.5,23.51,101591,0
+AVNW.US,D,20250917,000000,23.49,24.15,23.26,23.48,118544,0
+AVNW.US,D,20250918,000000,23.57,24.24,23.38,24.21,131242,0
+AVNW.US,D,20250919,000000,24.37,24.37,23.575,23.76,129041,0
+AVNW.US,D,20250922,000000,23.61,24.37,23.5101,23.97,102148,0
+AVNW.US,D,20250923,000000,23.99,24.21,23.395,23.41,69213,0
+AVNW.US,D,20250924,000000,23.35,23.385,22.42,22.81,91417,0
+AVNW.US,D,20250925,000000,22.53,22.7566,22.26,22.43,75102,0
+AVNW.US,D,20250926,000000,22.49,22.735,22.15,22.54,81869,0
+AVNW.US,D,20250929,000000,22.64,22.97,22.48,22.72,105534,0
+AVNW.US,D,20250930,000000,22.73,23.15,22.73,22.93,115020,0
+AVNW.US,D,20251001,000000,22.88,23.2165,22.44,22.66,83012,0
+AVNW.US,D,20251002,000000,22.73,22.9,22.2,22.45,54554,0
+AVNW.US,D,20251003,000000,22.44,23.1312,22.44,22.79,65659,0
+AVNW.US,D,20251006,000000,22.97,23.04,22.54,22.58,47664,0
+AVNW.US,D,20251007,000000,22.55,22.6824,21.82,22.09,71627,0
+AVNW.US,D,20251008,000000,22.23,22.7249,22.13,22.5,95659,0
+AVNW.US,D,20251009,000000,22.53,22.74,22.05,22.33,77622,0
+AVNW.US,D,20251010,000000,22.45,22.6,20.96,21.04,83881,0
+AVNW.US,D,20251013,000000,21.41,21.88,21.39,21.52,68181,0
+AVNW.US,D,20251014,000000,21.52,22.8,21.0205,22.74,92849,0
+AVNW.US,D,20251015,000000,23.07,23.69,22.89,23.16,149561,0
+AVNW.US,D,20251016,000000,23.27,23.83,23.145,23.805,95191,0
+AVNW.US,D,20251017,000000,23.58,23.81,23.11,23.28,53630,0
+AVNW.US,D,20251020,000000,23.34,23.68,23.21,23.32,44198,0
+AVNW.US,D,20251021,000000,23.12,23.41,23,23.215,51697,0
+AVNW.US,D,20251022,000000,23.23,23.5,22.71,23.1,81498,0
+AVNW.US,D,20251023,000000,23.13,24.4899,23.034,24.33,114182,0
+AVNW.US,D,20251024,000000,24.56,25.26,24.5,25.06,64786,0
+AVNW.US,D,20251027,000000,25.32,25.32,23.925,24.03,70079,0
+AVNW.US,D,20251028,000000,23.98,24.43,23.6901,24.38,72064,0
+AVNW.US,D,20251029,000000,24.29,25,23.885,24.66,78743,0
+AVNW.US,D,20251030,000000,24.43,26.12,24.43,26.05,158085,0
+AVNW.US,D,20251031,000000,25.44,26.25,24.62,24.96,131489,0
+AVNW.US,D,20251103,000000,25.06,25.5,24.16,24.45,87902,0
+AVNW.US,D,20251104,000000,24.51,24.53,23.5,24.21,167428,0
+AVNW.US,D,20251105,000000,25.46,25.46,22.87,24.3,202312,0
+AVNW.US,D,20251106,000000,24.21,24.3,23.0793,23.33,89529,0
+AVNW.US,D,20251107,000000,23.13,23.24,22.02,22.81,98474,0
+AVNW.US,D,20251110,000000,23.24,23.57,22.75,23.44,129024,0
+AVNW.US,D,20251111,000000,23.39,23.79,22.68,22.73,95643,0
+AVNW.US,D,20251112,000000,22.92,23.37,22.92,23.09,73167,0
+AVNW.US,D,20251113,000000,22.89,23.22,21.755,22.02,89771,0
+AVNW.US,D,20251114,000000,21.83,22.44,21.48,22.11,114035,0
+AVNW.US,D,20251117,000000,22.1,22.49,21.37,21.55,84783,0
+AVNW.US,D,20251118,000000,21.42,21.83,20.76,20.87,124060,0
+AVNW.US,D,20251119,000000,21.15,22.87,21.15,21.91,258033,0
+AVNW.US,D,20251120,000000,22.13,22.65,20.67,20.72,166300,0
+AVNW.US,D,20251121,000000,21.2,21.4,20.53,21.1,139897,0
+AVNW.US,D,20251124,000000,21.25,21.895,21.25,21.57,66817,0
+AVNW.US,D,20251125,000000,21.52,22.511,21.31,21.59,75048,0
+AVNW.US,D,20251126,000000,21.4,22.3526,21.4,21.71,187770,0
+AVNW.US,D,20251128,000000,21.84,22.25,21.6,22.11,57574,0
+AVNW.US,D,20251201,000000,21.77,21.96,21.1809,21.28,93526,0
+AVNW.US,D,20251202,000000,21.44,22.05,20.71,20.77,120603,0
+AVNW.US,D,20251203,000000,20.76,22.0093,20.71,21.09,208715,0
+AVNW.US,D,20251204,000000,20.91,21.1,20.52,20.6,92844,0
+AVNW.US,D,20251205,000000,20.6,21.1,20.575,21.02,65739,0
+AVNW.US,D,20251208,000000,21.12,21.38,20.9307,21.03,106791,0
+AVNW.US,D,20251209,000000,21.03,21.21,20.8104,21.14,110684,0
+AVNW.US,D,20251210,000000,21.07,21.8957,21.07,21.73,88205,0
+AVNW.US,D,20251211,000000,21.78,22.14,21.5,21.98,72231,0
+AVNW.US,D,20251212,000000,21.97,22.06,21.16,21.27,119113,0
+AVNW.US,D,20251215,000000,21.46,21.7928,20.895,21.02,78310,0
+AVNW.US,D,20251216,000000,20.97,21.4,20.775,21.06,138717,0
+AVNW.US,D,20251217,000000,21.3,21.435,20.71,20.74,66616,0
+AVNW.US,D,20251218,000000,21.04,21.52,20.67,20.86,157198,0
+AVNW.US,D,20251219,000000,20.78,21.48,20.375,20.87,198604,0
+AVNW.US,D,20251222,000000,21.02,21.585,20.99,21.23,77142,0
+AVNW.US,D,20251223,000000,21.02,21.83,20.77,21.37,61537,0
+AVNW.US,D,20251224,000000,21.31,21.73,21.2,21.39,29910,0
+AVNW.US,D,20251226,000000,21.35,21.46,21,21.42,53049,0
+AVNW.US,D,20251229,000000,21.25,21.81,21.1607,21.4,63914,0
+AVNW.US,D,20251230,000000,21.41,21.98,21.05,21.33,98624,0
+AVNW.US,D,20251231,000000,21.33,21.98,21.055,21.38,117557,0
+AVNW.US,D,20260102,000000,21.37,21.99,21.36,21.6,104350,0
+AVNW.US,D,20260105,000000,21.76,22.4,21.3701,22.2,108397,0
+AVNW.US,D,20260106,000000,22.08,22.39,21.875,22.3,85552,0
+AVNW.US,D,20260107,000000,22.32,22.47,21.53,21.6,78329,0
+AVNW.US,D,20260108,000000,21.52,22.23,21.16,21.18,65592,0
+AVNW.US,D,20260109,000000,21.25,22.15,20.935,21.44,122600,0
+AVNW.US,D,20260112,000000,21.34,22.32,21.34,22.16,96591,0
+AVNW.US,D,20260113,000000,22.2,22.37,21.51,21.62,118326,0
+AVNW.US,D,20260114,000000,21.57,21.95,21.1,21.67,79617,0
+AVNW.US,D,20260115,000000,21.78,22.565,21.69,22.08,104184,0
+AVNW.US,D,20260116,000000,22.16,22.74,21.7,22.39,113761,0
+AVNW.US,D,20260120,000000,21.82,22.1014,21,21.07,89517,0
+AVNW.US,D,20260121,000000,21.26,21.98,21.18,21.66,108609,0
+AVNW.US,D,20260122,000000,21.8,22.32,21.4,21.71,87187,0
+AVNW.US,D,20260123,000000,21.65,21.725,21.105,21.16,61894,0
+AVNW.US,D,20260126,000000,21.35,21.78,21.17,21.39,70489,0
+AVNW.US,D,20260127,000000,21.5,21.98,21.3701,21.41,80473,0
+AVNW.US,D,20260128,000000,21.65,21.94,21.3,21.6,103351,0
+AVNW.US,D,20260129,000000,21.65,21.82,20.93,21.79,105530,0
+AVNW.US,D,20260130,000000,21.46,22.16,21.46,21.81,153003,0
+AVNW.US,D,20260202,000000,21.74,23.12,21.455,22.64,162294,0
+AVNW.US,D,20260203,000000,22.79,23.48,21.795,22.43,203565,0
+AVNW.US,D,20260204,000000,23.49,27.0199,23.395,25.57,501555,0
+AVNW.US,D,20260205,000000,25.15,26,24.16,25.78,234907,0
+AVNW.US,D,20260206,000000,25.67,26.59,25.67,26.36,192568,0
+AVNW.US,D,20260209,000000,26.4,26.75,25.87,26.17,200153,0
+AVNW.US,D,20260210,000000,26.08,26.93,25.715,26.09,131248,0
+AVNW.US,D,20260211,000000,26.07,26.7499,25.43,25.92,102379,0
+AVNW.US,D,20260212,000000,26.14,26.32,24.64,25.04,99101,0
+AVNW.US,D,20260213,000000,25.31,25.48,24.82,24.96,94522,0
+AVNW.US,D,20260217,000000,24.92,25.7,24.54,24.72,117972,0
+AVNW.US,D,20260218,000000,24.63,25,24.27,24.62,84763,0
diff --git a/daily/us/nasdaq stocks/1/azi.us.txt b/daily/us/nasdaq stocks/1/azi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3b0c762672ae461881cfc66e3b61cce2ebfcd3b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/azi.us.txt	
@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZI.US,D,20240828,000000,195,202.5,131,131,36208,0
+AZI.US,D,20240829,000000,169,197.5,135,145,104975,0
+AZI.US,D,20240830,000000,144,150,120,150,10184.9,0
+AZI.US,D,20240903,000000,145.5,156.75,134.5,153.5,3770.8,0
+AZI.US,D,20240904,000000,154.5,164.99,136,138,8552.78,0
+AZI.US,D,20240905,000000,132.5,150,75,90.5,58361.5,0
+AZI.US,D,20240906,000000,71.5,72.5,61,65,12625.6,0
+AZI.US,D,20240909,000000,63,64,55,59.5,7812.98,0
+AZI.US,D,20240910,000000,59.5,72,57.5,70,9490.66,0
+AZI.US,D,20240911,000000,69.5,77.5,66,73,3422.8,0
+AZI.US,D,20240912,000000,71.5,80,69,76.5,2936.92,0
+AZI.US,D,20240913,000000,74.5,76.995,58.1,64,8528.92,0
+AZI.US,D,20240916,000000,61,70.5,58,59.5,3486.58,0
+AZI.US,D,20240917,000000,56.5,60,51,55,3753.36,0
+AZI.US,D,20240918,000000,53.5,58.5,52,55,1925.18,0
+AZI.US,D,20240919,000000,53.5,58.5,51,53,4307.52,0
+AZI.US,D,20240920,000000,53,54,49,50,4851.34,0
+AZI.US,D,20240923,000000,49.5,51,41,45.05,5678.76,0
+AZI.US,D,20240924,000000,44,45.05,40.88,41.4475,2106.06,0
+AZI.US,D,20240925,000000,42,48.85,41.51,46,6431.96,0
+AZI.US,D,20240926,000000,46,49.495,45,49.45,2321.02,0
+AZI.US,D,20240927,000000,49.5,55,49.45,54,4329.98,0
+AZI.US,D,20240930,000000,56,71,51,61.5,11232.2,0
+AZI.US,D,20241001,000000,62.45,63.5,52.5,57.5,2613.4,0
+AZI.US,D,20241002,000000,56,59.5,51.5,52,2064.76,0
+AZI.US,D,20241003,000000,50.5,53.32,47.5,48.5,1246.06,0
+AZI.US,D,20241004,000000,47.5,52,47.5,49.5,1811.68,0
+AZI.US,D,20241007,000000,48,52.5,47.5,49,2516.18,0
+AZI.US,D,20241008,000000,48.15,49.195,42,45.01,2182.44,0
+AZI.US,D,20241009,000000,43.66,48.75,43.005,47.75,769.02,0
+AZI.US,D,20241010,000000,45.5,47.75,45.5,47.745,283.3,0
+AZI.US,D,20241011,000000,50,51,46,46.83,1286.86,0
+AZI.US,D,20241014,000000,49,51,48.25,48.25,586.6,0
+AZI.US,D,20241015,000000,47.5,48.5,46.5,47,371.7,0
+AZI.US,D,20241016,000000,47,48.5,45.595,48,1565.86,0
+AZI.US,D,20241017,000000,50.3,51,46,46.58,718.22,0
+AZI.US,D,20241018,000000,46.61,49.4658,45.5,45.58,1214.78,0
+AZI.US,D,20241021,000000,46,47.5,42.905,44.5,1789.08,0
+AZI.US,D,20241022,000000,43.83,44.745,41.515,44.745,487.32,0
+AZI.US,D,20241023,000000,43,46,42.5,42.5,277.06,0
+AZI.US,D,20241024,000000,42.555,42.945,41.515,42,375.14,0
+AZI.US,D,20241025,000000,42,43.745,39,39,1127.38,0
+AZI.US,D,20241028,000000,38.03,41,38.03,38.555,945.84,0
+AZI.US,D,20241029,000000,39.5,42.45,37.5,38.5,2006.02,0
+AZI.US,D,20241030,000000,39,43,39,41.9,1057.86,0
+AZI.US,D,20241031,000000,41,48.45,40.605,46,3294.74,0
+AZI.US,D,20241101,000000,47.45,60,45.5,53.5,5344.26,0
+AZI.US,D,20241104,000000,54,71.5,52.5,70.5,16833.2,0
+AZI.US,D,20241105,000000,68,69,55.5,65,7357.58,0
+AZI.US,D,20241106,000000,67,72.5,61,68,4878.44,0
+AZI.US,D,20241107,000000,66,83,65.5,81.5,9557.76,0
+AZI.US,D,20241108,000000,82.5,132.5,82.5,126.5,268138,0
+AZI.US,D,20241111,000000,142.5,160,130,146,109287,0
+AZI.US,D,20241112,000000,155,155,82,120,90660.3,0
+AZI.US,D,20241113,000000,120,120,78,91,69915.2,0
+AZI.US,D,20241114,000000,95.5,103.5,83.51,93,33912.2,0
+AZI.US,D,20241115,000000,95.5,99,72.5,86,41889.3,0
+AZI.US,D,20241118,000000,88.5,119.5,80,111,84105.3,0
+AZI.US,D,20241119,000000,103.5,132.5,96,119,58955.7,0
+AZI.US,D,20241120,000000,118,120.75,85.5,100,35403,0
+AZI.US,D,20241121,000000,92.5,102.5,88.5,93,30653.4,0
+AZI.US,D,20241122,000000,93,102.02,90,92,31905.3,0
+AZI.US,D,20241125,000000,96.5,96.5,81,84.5,33002.1,0
+AZI.US,D,20241126,000000,79,82.495,63.01,68,21544.2,0
+AZI.US,D,20241127,000000,59,76.5,55.5,68.5,24779.2,0
+AZI.US,D,20241129,000000,64,74,60,62,13578.6,0
+AZI.US,D,20241202,000000,63,63.5,50.5,53,10018.8,0
+AZI.US,D,20241203,000000,52,53,48,51.5,7582.56,0
+AZI.US,D,20241204,000000,52.5,57,49.34,52,9237.7,0
+AZI.US,D,20241205,000000,52,55.5,50,51.5,9512.6,0
+AZI.US,D,20241206,000000,51.5,53.5,50,51,7750.04,0
+AZI.US,D,20241209,000000,51,67.5,50.025,56.5,25386.7,0
+AZI.US,D,20241210,000000,53.5,65,52,63,7945.16,0
+AZI.US,D,20241211,000000,61,64.495,58,61,2518.3,0
+AZI.US,D,20241212,000000,65.5,65.5,57.5,62,2599.34,0
+AZI.US,D,20241213,000000,60,61.5,56,56,1691.56,0
+AZI.US,D,20241216,000000,56.5,59.05,52.5,56,2441.88,0
+AZI.US,D,20241217,000000,54.5,57.5,52.5,53.5,2056.84,0
+AZI.US,D,20241218,000000,52.5,57,52,53.5,1665.04,0
+AZI.US,D,20241219,000000,54,54,48,49.995,2976.64,0
+AZI.US,D,20241220,000000,48.495,49.995,46,46.495,3489.98,0
+AZI.US,D,20241223,000000,46.26,46.475,42.5,45.5,5066.98,0
+AZI.US,D,20241224,000000,44.25,45.25,40.5,43,5815.82,0
+AZI.US,D,20241226,000000,45.99,45.99,42.735,43.2,3098.4,0
+AZI.US,D,20241227,000000,42.5,45,40,41.75,1937.48,0
+AZI.US,D,20241230,000000,41,47.5,39.5,45,8726.6,0
+AZI.US,D,20241231,000000,42.6,45.495,39,40.35,4037.82,0
+AZI.US,D,20250102,000000,42.5,42.5,40.355,41.13,3179.12,0
+AZI.US,D,20250103,000000,42.626,46,40.75,44.605,6005.8,0
+AZI.US,D,20250106,000000,48,48,45.5,46,2606.96,0
+AZI.US,D,20250107,000000,46,46.5,43,44.5,2020.56,0
+AZI.US,D,20250108,000000,45.485,45.5,41.5,43.23,1631.34,0
+AZI.US,D,20250110,000000,42.5,44.95,41.245,42.95,721.02,0
+AZI.US,D,20250113,000000,41.5,42.5,37.65,39.15,2193.08,0
+AZI.US,D,20250114,000000,38.475,41.5,38,40.7,1585.48,0
+AZI.US,D,20250115,000000,39.48,40.72,38.005,39.105,2377.5,0
+AZI.US,D,20250116,000000,39.845,42.23,39.11,42.2,1845.34,0
+AZI.US,D,20250117,000000,42.5,43.785,40.95,41.13,1127.98,0
+AZI.US,D,20250121,000000,41,41.5,39,39.75,1089.24,0
+AZI.US,D,20250122,000000,39.5,41.5,38.5,39.9,746.78,0
+AZI.US,D,20250123,000000,38.5,41.445,38.5,40.45,942.92,0
+AZI.US,D,20250124,000000,39.685,41.495,36.095,37.35,3032.68,0
+AZI.US,D,20250127,000000,39,41,37,40.45,2869.88,0
+AZI.US,D,20250128,000000,39.5,41.45,38,39.4,1493.18,0
+AZI.US,D,20250129,000000,39.5,41.45,37.905,39.7,994.16,0
+AZI.US,D,20250130,000000,39.5,39.515,38,39.25,780.06,0
+AZI.US,D,20250131,000000,39,40,38.03,39.95,643.48,0
+AZI.US,D,20250203,000000,38.5,39.5,38,39.5,691.08,0
+AZI.US,D,20250204,000000,39,39.5,38,39,573.62,0
+AZI.US,D,20250205,000000,39.23,39.5,37.5,37.99,1359.64,0
+AZI.US,D,20250206,000000,37.5,39.75,35,35.85,3033.22,0
+AZI.US,D,20250207,000000,35.58,37.5,34.5,35.5,1336.88,0
+AZI.US,D,20250210,000000,34.5,34.97,33,34,2276.44,0
+AZI.US,D,20250211,000000,33.5,34.98,30.5,31.5,2606.4,0
+AZI.US,D,20250212,000000,32,32.1,28,30.9,2741.52,0
+AZI.US,D,20250213,000000,29.975,31.5,28.05,29.95,4089.52,0
+AZI.US,D,20250214,000000,29.95,30.75,29,29.975,887.82,0
+AZI.US,D,20250218,000000,30,31,28.5,30,2111.48,0
+AZI.US,D,20250219,000000,29.5,29.813,29.05,29.15,797.64,0
+AZI.US,D,20250220,000000,29.9505,34.5,29.15,34.5,1703.84,0
+AZI.US,D,20250221,000000,34.5,34.95,29.8,31.5,3949.46,0
+AZI.US,D,20250224,000000,31.055,31.5,27.9,28,1727.46,0
+AZI.US,D,20250225,000000,27.55,28,26.5,28,2172.76,0
+AZI.US,D,20250226,000000,28.5,29,27,28,1973.94,0
+AZI.US,D,20250227,000000,27.6463,28,26.5,27.525,2058.48,0
+AZI.US,D,20250228,000000,27.4,29,27.01,28.5,1239.2,0
+AZI.US,D,20250303,000000,27.7,28.75,24.75,25.49,2768.82,0
+AZI.US,D,20250304,000000,24.725,26,22.55,25.95,1638.08,0
+AZI.US,D,20250305,000000,25.5,25.75,22.65,25.215,1599.92,0
+AZI.US,D,20250306,000000,23.65,25.25,23.51,25.25,201.12,0
+AZI.US,D,20250307,000000,23.51,25.225,23.51,24.95,549.86,0
+AZI.US,D,20250310,000000,25.595,25.595,23.435,24.31,1083.06,0
+AZI.US,D,20250311,000000,23.25,25,23.25,24.5,1962.52,0
+AZI.US,D,20250312,000000,24.245,25.95,23.665,25.25,891.08,0
+AZI.US,D,20250313,000000,25.255,25.9,24,25,730.24,0
+AZI.US,D,20250314,000000,25.13,25.9,24.925,25.005,645.98,0
+AZI.US,D,20250317,000000,24.565,27.5,24.55,26.47,2825.18,0
+AZI.US,D,20250318,000000,26,32.5,25,26.75,9443.7,0
+AZI.US,D,20250319,000000,26.5,29.995,26.5,28.8,5423.16,0
+AZI.US,D,20250320,000000,28.35,32.5,27.5,31.935,7094.48,0
+AZI.US,D,20250321,000000,32.3,37.46,31.005,33.265,7224.16,0
+AZI.US,D,20250324,000000,35.495,35.995,32.55,33.5,6149.54,0
+AZI.US,D,20250325,000000,32.995,34.95,32.995,34.8,4826.9,0
+AZI.US,D,20250326,000000,34.55,35.86,33.025,35,2904.66,0
+AZI.US,D,20250327,000000,34.625,35.9,33.55,35.9,2643.44,0
+AZI.US,D,20250328,000000,34.84,36.695,33.595,34.645,3587.38,0
+AZI.US,D,20250331,000000,34,37.15,29.795,36.1,4180.3,0
+AZI.US,D,20250401,000000,36.835,44,34.62,39.89,4642.94,0
+AZI.US,D,20250402,000000,41.39,50,39.66,49.995,11466.7,0
+AZI.US,D,20250403,000000,49.995,52.5,46.3075,50.96,8340.62,0
+AZI.US,D,20250404,000000,49.135,50,46.325,49.84,4749.58,0
+AZI.US,D,20250407,000000,48.75,49.385,45,45.33,3257.88,0
+AZI.US,D,20250408,000000,48,54,46.415,49.75,7593.46,0
+AZI.US,D,20250409,000000,50,51.45,48,49.505,2235.14,0
+AZI.US,D,20250410,000000,48,51,46.5,48.4,2175.62,0
+AZI.US,D,20250411,000000,47.915,50,43.205,45.99,5890.98,0
+AZI.US,D,20250414,000000,45.76,46.18,40.25,40.86,2681.3,0
+AZI.US,D,20250415,000000,41.95,44.1425,40.53,43.645,2251.6,0
+AZI.US,D,20250416,000000,42.335,45.385,41.31,42.5,1589.18,0
+AZI.US,D,20250417,000000,45.95,45.95,40.73,43.58,1570.1,0
+AZI.US,D,20250421,000000,42.5,50,40.39,49.75,3061.64,0
+AZI.US,D,20250422,000000,49.996,52.4,48.01,51,2274.96,0
+AZI.US,D,20250423,000000,52,52,48.01,50.75,3424.18,0
+AZI.US,D,20250424,000000,51,51,48,50,4309.98,0
+AZI.US,D,20250425,000000,49,50,48.015,50,1190.26,0
+AZI.US,D,20250428,000000,50,54,48.6974,52,2943.28,0
+AZI.US,D,20250429,000000,51.5,69,50,65.5,15809,0
+AZI.US,D,20250430,000000,66,67.05,61.5,65.5,2645.5,0
+AZI.US,D,20250501,000000,65.5,66.245,57.5,61.485,2386.1,0
+AZI.US,D,20250502,000000,58.5,62,55,56.5,2690.48,0
+AZI.US,D,20250505,000000,59.5,61,43.68,50,5380.56,0
+AZI.US,D,20250506,000000,50,53.5,45,51,2509.5,0
+AZI.US,D,20250507,000000,50.505,52.135,48.755,50.5,3791.52,0
+AZI.US,D,20250508,000000,50.5,57,49.5,55,4199.32,0
+AZI.US,D,20250509,000000,55,65,55,59.5,6867.34,0
+AZI.US,D,20250512,000000,59.5,62,49.405,54,5599.5,0
+AZI.US,D,20250513,000000,53.5,56.895,52.5,52.5,1898.3,0
+AZI.US,D,20250514,000000,52,53,49.775,50.5,4800.72,0
+AZI.US,D,20250515,000000,50,53.47,49.5,52,1876.34,0
+AZI.US,D,20250516,000000,51,53,50,51.5,2808.62,0
+AZI.US,D,20250519,000000,50,50,36.5,37.68,6997.7,0
+AZI.US,D,20250520,000000,37.41,38.415,26.5,31.415,15459,0
+AZI.US,D,20250521,000000,32.3,32.3,26.925,27.995,11337.2,0
+AZI.US,D,20250522,000000,27.995,29.945,26.05,26.66,8850.82,0
+AZI.US,D,20250523,000000,25.86,27.5,24.75,26.45,10094.7,0
+AZI.US,D,20250527,000000,25.5,25.995,23.5,25.495,7232.8,0
+AZI.US,D,20250528,000000,26.25,26.25,24,24.95,6140.44,0
+AZI.US,D,20250529,000000,25,25,22.5,23.65,7215.58,0
+AZI.US,D,20250530,000000,23.5,23.505,22,22.845,10671.6,0
+AZI.US,D,20250602,000000,22.16,22.55,20.035,21.29,8394.86,0
+AZI.US,D,20250603,000000,21,21.165,20.565,20.785,3222.42,0
+AZI.US,D,20250604,000000,20.58,20.63,20.105,20.16,3004.66,0
+AZI.US,D,20250605,000000,21,28.495,20.725,23.505,75979.8,0
+AZI.US,D,20250606,000000,22.84,24.405,22.53,23.45,8575.62,0
+AZI.US,D,20250609,000000,23.73,24,21.66,21.815,8260.02,0
+AZI.US,D,20250610,000000,21.16,21.5725,20.455,20.655,5685.36,0
+AZI.US,D,20250611,000000,20.65,22.915,20.5,22.525,11209.2,0
+AZI.US,D,20250612,000000,22,22.25,20.25,20.96,13766.9,0
+AZI.US,D,20250613,000000,20.33,20.33,19.165,20.01,9613.6,0
+AZI.US,D,20250616,000000,21,21,13.535,15.345,30956.6,0
+AZI.US,D,20250617,000000,16,16,14.25,14.54,8127.38,0
+AZI.US,D,20250618,000000,15,15.25,14.46,14.6,6811.04,0
+AZI.US,D,20250620,000000,14.5,15.005,14.5,14.85,4916.4,0
+AZI.US,D,20250623,000000,14.45,15.625,14.45,15.56,9443.32,0
+AZI.US,D,20250624,000000,15.5,15.95,14.7942,14.955,4048.14,0
+AZI.US,D,20250625,000000,15.5,15.5,13.005,13.25,9883.76,0
+AZI.US,D,20250626,000000,13.25,13.475,9.25,11.17,61497.5,0
+AZI.US,D,20250627,000000,11.5,11.5,10.16,10.4,6224.04,0
+AZI.US,D,20250630,000000,10.09,10.42,9.605,10.42,6009.4,0
+AZI.US,D,20250701,000000,11.175,11.175,9.685,10.155,12943.4,0
+AZI.US,D,20250702,000000,9.85,11.54,9.7,11.54,25698.5,0
+AZI.US,D,20250703,000000,11.78,11.78,10.86,11.2475,5178.62,0
+AZI.US,D,20250707,000000,10.95,11.2,10.1,10.195,8131.86,0
+AZI.US,D,20250708,000000,10,11.4699,9.795,11.145,11261.5,0
+AZI.US,D,20250709,000000,11.385,11.5,11.005,11.4,6156.62,0
+AZI.US,D,20250710,000000,11.06,11.15,9.975,10.195,31192.3,0
+AZI.US,D,20250711,000000,10,29.25,10,18.15,3986994,0
+AZI.US,D,20250714,000000,14.625,14.625,11.5,13.3,238732,0
+AZI.US,D,20250715,000000,12.5,12.75,11.525,11.71,80475.4,0
+AZI.US,D,20250716,000000,11.5,12.75,11.285,12.005,77376.3,0
+AZI.US,D,20250717,000000,11.5,13,11.5,12.385,60685.3,0
+AZI.US,D,20250718,000000,12.59,15,12,12.855,94196.8,0
+AZI.US,D,20250721,000000,13.975,13.975,12.12,13.44,29829.6,0
+AZI.US,D,20250722,000000,13.035,13.525,12.3,13.06,26406.3,0
+AZI.US,D,20250723,000000,13.5,14.795,13,14,39071.4,0
+AZI.US,D,20250724,000000,14,14,12.655,13.225,19229.3,0
+AZI.US,D,20250725,000000,13,13.85,12.625,13.465,274289,0
+AZI.US,D,20250728,000000,13.1,13.32,12.65,12.995,73910.1,0
+AZI.US,D,20250729,000000,12,12.515,11.8,12.015,25150.9,0
+AZI.US,D,20250730,000000,11.925,13,11.8,12.845,96990.2,0
+AZI.US,D,20250731,000000,12.1,12.78,11.7,11.835,39519.1,0
+AZI.US,D,20250801,000000,11.745,11.75,10.2,11.03,31256.7,0
+AZI.US,D,20250804,000000,11,11.445,10.5,11.035,11840.1,0
+AZI.US,D,20250805,000000,11.32,11.345,10.755,10.92,11938.5,0
+AZI.US,D,20250806,000000,10.735,11.7,10.735,11.34,24797.3,0
+AZI.US,D,20250807,000000,11.75,11.75,11.275,11.45,12088.8,0
+AZI.US,D,20250808,000000,11.35,12,11.35,11.62,7736.28,0
+AZI.US,D,20250811,000000,11.75,11.75,11.025,11.39,9590.84,0
+AZI.US,D,20250812,000000,11.4,11.64,11.135,11.6352,9956.12,0
+AZI.US,D,20250813,000000,11.52,11.605,11.375,11.5,10876.5,0
+AZI.US,D,20250814,000000,11.5,11.9,11,11.41,49717.7,0
+AZI.US,D,20250815,000000,11.5,11.5,11.005,11.135,18739.3,0
+AZI.US,D,20250818,000000,11.135,11.595,11.125,11.3,18331.7,0
+AZI.US,D,20250819,000000,11.31,12.57,11.06,11.865,181198,0
+AZI.US,D,20250820,000000,11.7,11.7,11,11.2,65690.3,0
+AZI.US,D,20250821,000000,11,11.44,10.825,11.305,20620.8,0
+AZI.US,D,20250822,000000,10.8,11.9,10.8,11.585,51056.4,0
+AZI.US,D,20250825,000000,11.495,11.985,10.985,11.115,33539.2,0
+AZI.US,D,20250826,000000,10.9,11.71,10.84,11.705,74238.6,0
+AZI.US,D,20250827,000000,11.5,11.625,10.815,11.305,33890.3,0
+AZI.US,D,20250828,000000,11.205,11.375,11.065,11.155,17350.6,0
+AZI.US,D,20250829,000000,10.975,11.225,10.85,11.185,11933.6,0
+AZI.US,D,20250902,000000,11.225,11.5,11.03,11.5,9474.66,0
+AZI.US,D,20250903,000000,11.5,11.5,11.02,11.02,12197.8,0
+AZI.US,D,20250904,000000,11.05,11.075,10.8,10.85,14780.3,0
+AZI.US,D,20250905,000000,11.15,11.15,9.805,10.12,141579,0
+AZI.US,D,20250908,000000,9.8,9.8,9.115,9.20505,22907.5,0
+AZI.US,D,20250909,000000,9.495,9.99,9.35,9.8,29475.1,0
+AZI.US,D,20250910,000000,9.84,10.4,9.75,10.26,21173.8,0
+AZI.US,D,20250911,000000,10.2,10.235,9.55,9.635,34654.2,0
+AZI.US,D,20250912,000000,10.005,10.5,9.755,10.12,29851.4,0
+AZI.US,D,20250915,000000,10.2,10.2,9.701,9.745,31348.3,0
+AZI.US,D,20250916,000000,9.875,9.875,9.495,9.74,52614.1,0
+AZI.US,D,20250917,000000,10.34,10.66,10,10.545,27120.5,0
+AZI.US,D,20250918,000000,10.295,11.1,10.295,10.985,21796.7,0
+AZI.US,D,20250919,000000,11,11.96,10.86,11,36122.3,0
+AZI.US,D,20250922,000000,11.45,12,10.6,11.6,659851,0
+AZI.US,D,20250923,000000,10.5,11.98,10.5,11.33,75594.6,0
+AZI.US,D,20250924,000000,10.55,11.25,9.995,11.19,24639.3,0
+AZI.US,D,20250925,000000,10.88,11.0775,10.385,10.44,26069.2,0
+AZI.US,D,20250926,000000,10.435,11.115,10.435,10.6,131914,0
+AZI.US,D,20250929,000000,10.845,10.8649,10.4,10.41,85831.7,0
+AZI.US,D,20250930,000000,10.4,10.49,9.7,10.25,110764,0
+AZI.US,D,20251001,000000,11,11.36,10.425,10.75,91421,0
+AZI.US,D,20251002,000000,10.835,10.835,10.275,10.725,43271.9,0
+AZI.US,D,20251003,000000,10.405,11.665,10.4,11.2,203703,0
+AZI.US,D,20251006,000000,11.03,11.5,10.44,10.61,62367.2,0
+AZI.US,D,20251007,000000,10.61,10.73,10.25,10.355,56393.1,0
+AZI.US,D,20251008,000000,10.25,10.6,10.25,10.375,39195.5,0
+AZI.US,D,20251009,000000,10.625,11.75,10.355,11.105,133154,0
+AZI.US,D,20251010,000000,11.105,11.125,10.5,10.575,125051,0
+AZI.US,D,20251013,000000,10.6,10.935,10.25,10.58,96911.2,0
+AZI.US,D,20251014,000000,10.25,10.44,9.66,10.1375,76701.4,0
+AZI.US,D,20251015,000000,9.55,10.195,9.5,9.7088,54787.2,0
+AZI.US,D,20251016,000000,9.65,10,8.5,8.995,157372,0
+AZI.US,D,20251017,000000,8.975,9.195,8.83,8.84,46998,0
+AZI.US,D,20251020,000000,8.925,9.105,8.55,8.775,68483.5,0
+AZI.US,D,20251021,000000,9.085,9.085,8.5,8.885,68683.5,0
+AZI.US,D,20251022,000000,8.75,8.92,8.25,8.43,150869,0
+AZI.US,D,20251023,000000,6.41,6.495,5.7,6.12,125478,0
+AZI.US,D,20251024,000000,6.5,6.5,5.65,5.755,93836.5,0
+AZI.US,D,20251027,000000,5.61,5.745,5,5.305,100757,0
+AZI.US,D,20251028,000000,5.345,5.5,5.015,5.3,46491.1,0
+AZI.US,D,20251029,000000,5.25,5.275,4.435,4.605,70070.7,0
+AZI.US,D,20251030,000000,4.465,5.245,3.855,4.72,240869,0
+AZI.US,D,20251031,000000,4.1,5.27,3.925,4.88,1444551,0
+AZI.US,D,20251103,000000,4.48,4.975,4.4,4.58,457366,0
+AZI.US,D,20251104,000000,4.39,4.495,4.065,4.305,318717,0
+AZI.US,D,20251105,000000,4.305,4.5,4.155,4.37,92035.8,0
+AZI.US,D,20251106,000000,4.08,5.245,3.92,4.935,2051718,0
+AZI.US,D,20251107,000000,7.62,7.62,4.505,4.735,6251753,0
+AZI.US,D,20251110,000000,4.2,5.5,3.8,5,724234,0
+AZI.US,D,20251111,000000,4.5,5.16,4.185,5.06,362333,0
+AZI.US,D,20251112,000000,4.5,4.7481,4.3,4.415,143418,0
+AZI.US,D,20251113,000000,4.15,4.5,4.1,4.11,100951,0
+AZI.US,D,20251114,000000,4.22,4.33,3.85,4.25,221958,0
+AZI.US,D,20251117,000000,4.4,4.4,3.76,3.8,90610.1,0
+AZI.US,D,20251118,000000,3.75,3.845,3.595,3.795,65850.2,0
+AZI.US,D,20251119,000000,6.33,6.41,4.25,4.25,9618910,0
+AZI.US,D,20251120,000000,4,4.14,3.405,3.48,862174,0
+AZI.US,D,20251121,000000,3.47,3.47,3.105,3.34,376048,0
+AZI.US,D,20251124,000000,3.5,3.655,3.235,3.545,334842,0
+AZI.US,D,20251125,000000,3.59,3.975,3.125,3.415,459500,0
+AZI.US,D,20251126,000000,3.49,3.5,3.01,3.05,262471,0
+AZI.US,D,20251128,000000,3.35,3.745,3.025,3.18,159951,0
+AZI.US,D,20251201,000000,3.295,3.4,2.95,3.015,138560,0
+AZI.US,D,20251202,000000,3.025,3.085,2.83,2.85,229497,0
+AZI.US,D,20251203,000000,2.8,3.12,2.5,2.91,225482,0
+AZI.US,D,20251204,000000,3.05,3.15,2.88,3.05,288738,0
+AZI.US,D,20251205,000000,2.805,3.035,2.805,2.945,167997,0
+AZI.US,D,20251208,000000,2.995,3.095,2.605,2.615,250174,0
+AZI.US,D,20251209,000000,2.79,2.825,2.685,2.825,806950,0
+AZI.US,D,20251210,000000,2,2.15,1.935,2.08,293866,0
+AZI.US,D,20251211,000000,2.06,2.065,1.67,1.865,337409,0
+AZI.US,D,20251212,000000,1.81,2.2799,1.62,1.68,928251,0
+AZI.US,D,20251215,000000,1.63,1.695,1.33,1.54,544640,0
+AZI.US,D,20251216,000000,2,2.2599,1.6,1.87,36741020,0
+AZI.US,D,20251217,000000,2.085,2.2599,1.73,1.8,15031953,0
+AZI.US,D,20251218,000000,1.6,1.68,1.45,1.52,626458,0
+AZI.US,D,20251219,000000,2.2,3.25,2.08,2.5,86203302,0
+AZI.US,D,20251222,000000,4.175,4.39,3.28,3.32,40988280,0
+AZI.US,D,20251223,000000,3.01,3.5595,2.82,3.25,2580713,0
+AZI.US,D,20251224,000000,3.23,3.85,3.12,3.69,1718336,0
+AZI.US,D,20251226,000000,3.82,4.22,3.2501,3.31,1807178,0
+AZI.US,D,20251229,000000,3.12,4.16,3.12,3.6,1181884,0
+AZI.US,D,20251230,000000,3.71,4,3.23,3.23,641975,0
+AZI.US,D,20251231,000000,3.2,3.45,3.03,3.13,325451,0
+AZI.US,D,20260102,000000,3.07,3.07,2.5503,2.66,366044,0
+AZI.US,D,20260105,000000,2.61,2.65,2,2.16,466201,0
+AZI.US,D,20260106,000000,3.32,4.53,2.92,3.69,55092747,0
+AZI.US,D,20260107,000000,4.46,4.6,3.44,3.59,8397883,0
+AZI.US,D,20260108,000000,3.55,3.6,3.06,3.3,874266,0
+AZI.US,D,20260109,000000,3.28,3.33,3.07,3.19,246099,0
+AZI.US,D,20260112,000000,3.13,3.13,2.56,2.62,441775,0
+AZI.US,D,20260113,000000,2.62,3.2799,2.5,3.02,711812,0
+AZI.US,D,20260114,000000,3.51,4.2,3.41,3.62,26588950,0
+AZI.US,D,20260115,000000,3.43,3.5,3.11,3.15,586048,0
+AZI.US,D,20260116,000000,3.17,3.215,3.03,3.07,172894,0
+AZI.US,D,20260120,000000,2.98,3.05,2.8,2.83,324896,0
+AZI.US,D,20260121,000000,2.82,3.16,2.81,3.13,317092,0
+AZI.US,D,20260122,000000,3.07,3.19,2.855,2.93,189321,0
+AZI.US,D,20260123,000000,2.86,2.9303,2.7,2.8,144355,0
+AZI.US,D,20260126,000000,2.8,2.85,2.6,2.61,138637,0
+AZI.US,D,20260127,000000,2.6,2.62,1.88,2.31,433615,0
+AZI.US,D,20260128,000000,2.92,3.4,2.12,2.5,28674845,0
+AZI.US,D,20260129,000000,2.5,2.66,2.01,2.36,2928174,0
+AZI.US,D,20260130,000000,2.37,2.6094,2.17,2.265,2105026,0
+AZI.US,D,20260202,000000,2.22,2.26,1.96,2.09,432336,0
+AZI.US,D,20260203,000000,2.08,2.1,1.98,2.06,933925,0
+AZI.US,D,20260204,000000,2.01,2.0299,1.8,1.93,411136,0
+AZI.US,D,20260205,000000,1.8187,1.89,1.7,1.81,273349,0
+AZI.US,D,20260206,000000,1.73,1.75,1.66,1.73,224659,0
+AZI.US,D,20260209,000000,1.73,1.7899,1.65,1.74,197338,0
+AZI.US,D,20260210,000000,1.06,1.13,0.65,0.75,48716930,0
+AZI.US,D,20260211,000000,0.6088,0.689,0.5001,0.5359,4827736,0
+AZI.US,D,20260212,000000,0.5203,0.53,0.4324,0.45,2244870,0
+AZI.US,D,20260213,000000,0.456,0.4799,0.422,0.455,1106312,0
+AZI.US,D,20260217,000000,0.4567,0.4567,0.3501,0.3577,1660580,0
+AZI.US,D,20260218,000000,0.3675,0.4054,0.365,0.3891,1210422,0
diff --git a/daily/us/nasdaq stocks/1/baya.us.txt b/daily/us/nasdaq stocks/1/baya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f36c51d9941cf547decd2f61e6203fc19ec7c47
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/baya.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAYA.US,D,20240102,000000,10.03,10.03,10.01,10.02,6795,0
+BAYA.US,D,20240103,000000,10.0214,10.05,10.0214,10.05,67798,0
+BAYA.US,D,20240104,000000,10.04,10.06,10.04,10.06,122295,0
+BAYA.US,D,20240105,000000,10.06,10.06,10.06,10.06,10143,0
+BAYA.US,D,20240108,000000,10.07,10.07,10.06,10.06,50485,0
+BAYA.US,D,20240109,000000,10.06,10.08,10.06,10.079,165697,0
+BAYA.US,D,20240110,000000,10.08,10.08,10.072,10.072,396,0
+BAYA.US,D,20240111,000000,10.075,10.075,10.07,10.07,5113,0
+BAYA.US,D,20240112,000000,10.07,10.07,10.07,10.07,361,0
+BAYA.US,D,20240116,000000,10.08,10.09,10.08,10.09,52164,0
+BAYA.US,D,20240117,000000,10.09,10.09,10.085,10.09,5271,0
+BAYA.US,D,20240118,000000,10.0814,10.0814,10.0814,10.0814,330,0
+BAYA.US,D,20240119,000000,10.09,10.09,10.0899,10.09,25261,0
+BAYA.US,D,20240124,000000,10.091,10.1,10.091,10.1,1996,0
+BAYA.US,D,20240126,000000,10.13,10.13,10.12,10.12,2686,0
+BAYA.US,D,20240129,000000,10.13,10.13,10.13,10.13,2640,0
+BAYA.US,D,20240130,000000,10.14,10.14,10.13,10.13,653,0
+BAYA.US,D,20240215,000000,10.13,10.13,10.13,10.13,203,0
+BAYA.US,D,20240221,000000,10.1,10.12,10.1,10.12,1628,0
+BAYA.US,D,20240228,000000,10.12,10.12,10.1,10.1,863,0
+BAYA.US,D,20240229,000000,10.13,10.13,10.03,10.03,2801,0
+BAYA.US,D,20240301,000000,10.1,10.1,10.1,10.1,302,0
+BAYA.US,D,20240304,000000,10.1,10.1,10.1,10.1,1807,0
+BAYA.US,D,20240308,000000,10.07,10.07,10.07,10.07,502,0
+BAYA.US,D,20240404,000000,10.12,10.12,10.12,10.12,4081,0
+BAYA.US,D,20240405,000000,10.12,10.13,10.12,10.13,19018,0
+BAYA.US,D,20240408,000000,10.14,10.15,10.14,10.15,20010,0
+BAYA.US,D,20240409,000000,10.15,10.15,10.15,10.15,123,0
+BAYA.US,D,20240410,000000,10.16,10.1677,10.15,10.15,6422,0
+BAYA.US,D,20240415,000000,10.16,10.16,10.16,10.16,4004,0
+BAYA.US,D,20240416,000000,10.17,10.17,10.17,10.17,5616,0
+BAYA.US,D,20240418,000000,10.17,10.17,10.17,10.17,438,0
+BAYA.US,D,20240423,000000,10.165,10.17,10.165,10.165,5152,0
+BAYA.US,D,20240424,000000,10.16,10.17,10.16,10.16,26197,0
+BAYA.US,D,20240425,000000,10.17,10.18,10.17,10.18,69763,0
+BAYA.US,D,20240430,000000,10.171,10.332,10.16,10.17,2734,0
+BAYA.US,D,20240501,000000,10.17,10.17,10.17,10.17,60007,0
+BAYA.US,D,20240507,000000,10.18,10.18,10.18,10.18,875,0
+BAYA.US,D,20240509,000000,10.19,10.19,10.18,10.18,3403,0
+BAYA.US,D,20240513,000000,10.19,10.19,10.19,10.19,4916,0
+BAYA.US,D,20240514,000000,10.19,10.19,10.18,10.18,100119,0
+BAYA.US,D,20240516,000000,10.18,10.18,10.18,10.18,2876,0
+BAYA.US,D,20240520,000000,10.2,10.2,10.2,10.2,690,0
+BAYA.US,D,20240521,000000,10.2,10.21,10.2,10.21,16261,0
+BAYA.US,D,20240522,000000,10.21,10.21,10.21,10.21,4341,0
+BAYA.US,D,20240524,000000,10.2,10.2,10.2,10.2,52807,0
+BAYA.US,D,20240528,000000,10.2,10.2,10.2,10.2,248,0
+BAYA.US,D,20240529,000000,10.22,10.22,10.21,10.22,5880,0
+BAYA.US,D,20240530,000000,10.23,10.23,10.23,10.23,15253,0
+BAYA.US,D,20240603,000000,10.22,10.23,10.22,10.23,2093,0
+BAYA.US,D,20240604,000000,10.22,10.23,10.22,10.23,6651,0
+BAYA.US,D,20240605,000000,10.23,10.23,10.23,10.23,5595,0
+BAYA.US,D,20240606,000000,10.23,10.23,10.23,10.23,6283,0
+BAYA.US,D,20240607,000000,10.23,10.23,10.225,10.23,12023,0
+BAYA.US,D,20240610,000000,10.238,10.238,10.238,10.238,532,0
+BAYA.US,D,20240611,000000,10.23,10.23,10.23,10.23,3355,0
+BAYA.US,D,20240612,000000,10.23,10.23,10.23,10.23,1074,0
+BAYA.US,D,20240617,000000,10.22,10.22,10.22,10.22,628,0
+BAYA.US,D,20240618,000000,10.23,10.23,10.23,10.23,237005,0
+BAYA.US,D,20240620,000000,10.23,10.23,10.23,10.23,5813,0
+BAYA.US,D,20240624,000000,10.24,10.24,10.235,10.235,5586,0
+BAYA.US,D,20240625,000000,10.25,10.25,10.245,10.245,8501,0
+BAYA.US,D,20240626,000000,10.25,10.25,10.25,10.25,20002,0
+BAYA.US,D,20240627,000000,10.24,10.25,10.24,10.25,46624,0
+BAYA.US,D,20240628,000000,10.24,10.24,10.24,10.24,126,0
+BAYA.US,D,20240708,000000,10.25,10.25,10.245,10.25,538982,0
+BAYA.US,D,20240709,000000,10.25,10.25,10.25,10.25,196211,0
+BAYA.US,D,20240710,000000,10.25,10.25,10.25,10.25,24535,0
+BAYA.US,D,20240711,000000,10.26,10.26,10.26,10.26,64834,0
+BAYA.US,D,20240712,000000,10.27,10.28,10.26,10.28,1118,0
+BAYA.US,D,20240718,000000,10.27,10.27,10.27,10.27,2495,0
+BAYA.US,D,20240722,000000,10.28,10.31,10.28,10.29,3387,0
+BAYA.US,D,20240723,000000,10.28,10.29,10.27,10.275,7408,0
+BAYA.US,D,20240729,000000,10.3,10.3,10.3,10.3,10256,0
+BAYA.US,D,20240730,000000,10.3,10.3,10.3,10.3,303,0
+BAYA.US,D,20240731,000000,10.31,10.31,10.31,10.31,1766,0
+BAYA.US,D,20240801,000000,10.31,10.31,10.31,10.31,25050,0
+BAYA.US,D,20240805,000000,10.31,10.31,10.31,10.31,135723,0
+BAYA.US,D,20240807,000000,10.32,10.32,10.32,10.32,104,0
+BAYA.US,D,20240808,000000,10.32,10.32,10.3,10.3,373728,0
+BAYA.US,D,20240809,000000,10.31,10.32,10.31,10.315,46531,0
+BAYA.US,D,20240812,000000,10.33,10.33,10.32,10.32,602,0
+BAYA.US,D,20240813,000000,10.32,10.32,10.32,10.32,75504,0
+BAYA.US,D,20240814,000000,10.33,10.33,10.325,10.33,126158,0
+BAYA.US,D,20240815,000000,10.34,10.34,10.33,10.33,1751,0
+BAYA.US,D,20240816,000000,10.33,10.33,10.33,10.33,5039,0
+BAYA.US,D,20240821,000000,10.34,10.35,10.34,10.34,225834,0
+BAYA.US,D,20240827,000000,10.34,10.34,10.34,10.34,101,0
+BAYA.US,D,20240828,000000,10.3,10.34,10.3,10.34,366951,0
+BAYA.US,D,20240830,000000,10.34,10.34,10.34,10.34,57230,0
+BAYA.US,D,20240903,000000,10.33,10.34,10.32,10.34,30372,0
+BAYA.US,D,20240904,000000,10.33,10.33,10.31,10.31,17907,0
+BAYA.US,D,20240905,000000,10.31,10.34,10.3,10.34,35062,0
+BAYA.US,D,20240906,000000,10.35,10.35,10.34,10.34,15889,0
+BAYA.US,D,20240909,000000,10.35,10.35,10.34,10.34,21471,0
+BAYA.US,D,20240910,000000,10.34,10.35,10.33,10.34,566213,0
+BAYA.US,D,20240912,000000,10.34,10.34,10.32,10.32,2378,0
+BAYA.US,D,20240913,000000,10.37,10.37,10.37,10.37,311,0
+BAYA.US,D,20240917,000000,10.45,10.45,10.45,10.45,500,0
+BAYA.US,D,20240919,000000,10.44,10.48,10.43,10.46,41314,0
+BAYA.US,D,20240920,000000,10.47,10.47,10.47,10.47,1056,0
+BAYA.US,D,20240923,000000,10.46,10.47,10.45,10.47,9623,0
+BAYA.US,D,20240924,000000,10.45,10.47,10.45,10.47,3370,0
+BAYA.US,D,20240926,000000,10.48,10.48,10.46,10.46,7724,0
+BAYA.US,D,20240927,000000,10.45,10.45,10.45,10.45,23037,0
+BAYA.US,D,20241003,000000,10.47,10.47,10.47,10.47,2264,0
+BAYA.US,D,20241004,000000,10.47,10.47,10.47,10.47,5360,0
+BAYA.US,D,20241008,000000,10.49,10.49,10.47,10.47,89623,0
+BAYA.US,D,20241009,000000,10.5,10.5,10.5,10.5,101,0
+BAYA.US,D,20241015,000000,10.475,10.5,10.475,10.4812,3300,0
+BAYA.US,D,20241017,000000,10.55,10.56,10.55,10.56,615,0
+BAYA.US,D,20241018,000000,10.56,10.69,10.56,10.69,3744,0
+BAYA.US,D,20241021,000000,10.56,10.57,10.55,10.56,3148,0
+BAYA.US,D,20241023,000000,10.62,10.62,10.62,10.62,5908,0
+BAYA.US,D,20241028,000000,10.6,10.64,10.6,10.64,828,0
+BAYA.US,D,20241029,000000,10.6,10.6,10.6,10.6,26708,0
+BAYA.US,D,20241101,000000,10.59,10.59,10.58,10.58,4350,0
+BAYA.US,D,20241104,000000,10.59,10.59,10.59,10.59,502,0
+BAYA.US,D,20241105,000000,10.6,10.6,10.6,10.6,20001,0
+BAYA.US,D,20241106,000000,10.64,10.64,10.62,10.62,3000,0
+BAYA.US,D,20241107,000000,10.62,10.62,10.62,10.62,18046,0
+BAYA.US,D,20241108,000000,10.615,10.615,10.615,10.615,108,0
+BAYA.US,D,20241112,000000,10.63,10.63,10.63,10.63,2957,0
+BAYA.US,D,20241113,000000,10.63,10.63,10.63,10.63,604,0
+BAYA.US,D,20241114,000000,10.63,10.63,10.63,10.63,503,0
+BAYA.US,D,20241118,000000,10.64,10.64,10.64,10.64,130106,0
+BAYA.US,D,20241119,000000,10.64,10.64,10.63,10.63,4017,0
+BAYA.US,D,20241121,000000,10.63,10.63,10.62,10.62,3000,0
+BAYA.US,D,20241202,000000,10.64,10.64,10.64,10.64,101,0
+BAYA.US,D,20241204,000000,10.66,10.66,10.66,10.66,50000,0
+BAYA.US,D,20241205,000000,10.67,10.67,10.67,10.67,7600,0
+BAYA.US,D,20241211,000000,10.7,10.7,10.7,10.7,400,0
+BAYA.US,D,20241212,000000,10.68,10.68,10.68,10.68,501,0
+BAYA.US,D,20250102,000000,10.69,10.69,10.69,10.69,151908,0
+BAYA.US,D,20250103,000000,10.68,10.68,10.68,10.68,100,0
+BAYA.US,D,20250107,000000,10.72,10.72,10.72,10.72,98537,0
+BAYA.US,D,20250108,000000,10.74,10.82,10.72,10.72,5119,0
+BAYA.US,D,20250113,000000,10.75,10.75,10.75,10.75,401,0
+BAYA.US,D,20250116,000000,10.75,10.78,10.75,10.78,206,0
+BAYA.US,D,20250117,000000,10.75,10.75,10.75,10.75,100,0
+BAYA.US,D,20250123,000000,10.75,10.78,10.74,10.755,50931,0
+BAYA.US,D,20250124,000000,10.74,10.76,10.74,10.76,574,0
+BAYA.US,D,20250127,000000,10.76,10.77,10.75,10.75,11325,0
+BAYA.US,D,20250205,000000,10.75,10.78,10.75,10.77,3654,0
+BAYA.US,D,20250207,000000,10.78,10.78,10.77,10.77,1499,0
+BAYA.US,D,20250211,000000,10.75,10.75,10.75,10.75,5000,0
+BAYA.US,D,20250212,000000,10.77,10.77,10.77,10.77,1001,0
+BAYA.US,D,20250219,000000,10.79,10.81,10.79,10.81,29001,0
+BAYA.US,D,20250220,000000,10.82,10.82,10.82,10.82,1202,0
+BAYA.US,D,20250224,000000,10.82,10.82,10.82,10.82,500,0
+BAYA.US,D,20250228,000000,10.83,10.83,10.82,10.82,1001,0
+BAYA.US,D,20250303,000000,10.84,10.85,10.84,10.85,11429,0
+BAYA.US,D,20250304,000000,10.86,10.86,10.86,10.86,2518,0
+BAYA.US,D,20250305,000000,10.86,10.86,10.85,10.85,202003,0
+BAYA.US,D,20250306,000000,10.85,10.85,10.85,10.85,100000,0
+BAYA.US,D,20250307,000000,10.88,10.88,10.88,10.88,500,0
+BAYA.US,D,20250312,000000,10.86,10.86,10.86,10.86,15000,0
+BAYA.US,D,20250314,000000,10.85,10.85,10.85,10.85,250,0
+BAYA.US,D,20250318,000000,10.86,10.86,10.86,10.86,500,0
+BAYA.US,D,20250319,000000,10.88,10.88,10.88,10.88,1161,0
+BAYA.US,D,20250320,000000,10.9,10.9,10.9,10.9,25150,0
+BAYA.US,D,20250321,000000,10.89,10.89,10.88,10.88,11893,0
+BAYA.US,D,20250325,000000,10.8631,10.8631,10.8631,10.8631,290,0
+BAYA.US,D,20250328,000000,10.89,10.89,10.89,10.89,600,0
+BAYA.US,D,20250331,000000,10.89,10.89,10.89,10.89,1622,0
+BAYA.US,D,20250401,000000,10.895,10.895,10.89,10.89,1013,0
+BAYA.US,D,20250402,000000,10.88,10.89,10.88,10.89,1294,0
+BAYA.US,D,20250403,000000,10.9,10.9,10.9,10.9,66523,0
+BAYA.US,D,20250404,000000,10.9,10.9,10.9,10.9,175027,0
+BAYA.US,D,20250410,000000,10.92,10.92,10.915,10.915,623,0
+BAYA.US,D,20250416,000000,10.93,10.94,10.93,10.94,56149,0
+BAYA.US,D,20250417,000000,10.93,10.93,10.93,10.93,208,0
+BAYA.US,D,20250421,000000,10.97,10.97,10.97,10.97,997,0
+BAYA.US,D,20250424,000000,10.965,10.965,10.965,10.965,115,0
+BAYA.US,D,20250425,000000,10.96,10.96,10.96,10.96,14042,0
+BAYA.US,D,20250505,000000,10.955,10.96,10.955,10.96,6119,0
+BAYA.US,D,20250506,000000,10.97,10.97,10.97,10.97,192,0
+BAYA.US,D,20250507,000000,10.98,10.98,10.95,10.9501,451,0
+BAYA.US,D,20250515,000000,10.97,10.98,10.97,10.98,100000,0
+BAYA.US,D,20250516,000000,10.98,10.98,10.98,10.98,492798,0
+BAYA.US,D,20250527,000000,10.99,10.99,10.99,10.99,103,0
+BAYA.US,D,20250528,000000,10.99,11,10.984,11,2061,0
+BAYA.US,D,20250529,000000,11,11,10.9999,11,29308,0
+BAYA.US,D,20250530,000000,11.01,11.01,11.01,11.01,1155,0
+BAYA.US,D,20250602,000000,11.02,11.03,11.02,11.03,1325,0
+BAYA.US,D,20250603,000000,11.0101,11.0101,11.01,11.0101,59977,0
+BAYA.US,D,20250609,000000,11.03,11.03,11.03,11.03,202,0
+BAYA.US,D,20250612,000000,10.92,10.92,10.92,10.92,111,0
+BAYA.US,D,20250613,000000,10.9,10.95,10.9,10.95,211,0
+BAYA.US,D,20250616,000000,10.91,11.25,10.9,11.05,4231,0
+BAYA.US,D,20250617,000000,11.99,11.99,10.81,10.9,4033,0
+BAYA.US,D,20250618,000000,10.9,10.9,10.9,10.9,756,0
+BAYA.US,D,20250620,000000,11.22,11.42,11.0677,11.42,177162,0
+BAYA.US,D,20250623,000000,11.2,11.28,11.2,11.24,207691,0
+BAYA.US,D,20250625,000000,11.18,11.18,11.18,11.18,108,0
+BAYA.US,D,20250626,000000,11.24,11.24,11.24,11.24,1861,0
+BAYA.US,D,20250627,000000,11.14,11.14,11.14,11.14,101,0
+BAYA.US,D,20250630,000000,11.15,11.15,11.15,11.15,118,0
+BAYA.US,D,20250702,000000,11.15,11.15,11.15,11.15,145,0
+BAYA.US,D,20250703,000000,11.23,11.23,11.23,11.23,103,0
+BAYA.US,D,20250708,000000,11.1501,11.1501,11.15,11.15,245,0
+BAYA.US,D,20250709,000000,11.19,11.19,11.19,11.19,207,0
+BAYA.US,D,20250711,000000,11.2,11.2,11.15,11.15,967,0
+BAYA.US,D,20250714,000000,11.11,11.11,11.11,11.11,1648,0
+BAYA.US,D,20250715,000000,11.05,11.05,11.05,11.05,600,0
+BAYA.US,D,20250717,000000,11.12,11.12,11.12,11.12,116,0
+BAYA.US,D,20250718,000000,11.12,11.12,11.12,11.12,104,0
+BAYA.US,D,20250721,000000,11.12,11.12,11.12,11.12,103,0
+BAYA.US,D,20250722,000000,11.12,11.12,11.12,11.12,102,0
+BAYA.US,D,20250723,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250724,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250731,000000,11.13,11.13,11.13,11.13,115,0
+BAYA.US,D,20250801,000000,11.12,11.12,11.12,11.12,105,0
+BAYA.US,D,20250804,000000,11.12,11.12,11.12,11.12,115,0
+BAYA.US,D,20250805,000000,11.12,11.12,11.12,11.12,452,0
+BAYA.US,D,20250807,000000,11.12,11.12,11.12,11.12,164,0
+BAYA.US,D,20250808,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250811,000000,11.12,11.12,11.12,11.12,110,0
+BAYA.US,D,20250812,000000,11.12,11.12,11.12,11.12,115,0
+BAYA.US,D,20250813,000000,11.12,11.12,11.12,11.12,103,0
+BAYA.US,D,20250818,000000,11.13,11.13,11.13,11.13,203,0
+BAYA.US,D,20250819,000000,11.13,11.13,11.13,11.13,112,0
+BAYA.US,D,20250820,000000,11.12,11.12,11.12,11.12,901,0
+BAYA.US,D,20250821,000000,11.12,11.12,11.12,11.12,131,0
+BAYA.US,D,20250822,000000,11.12,11.12,11.12,11.12,109,0
+BAYA.US,D,20250828,000000,11.12,11.12,11.11,11.12,2755,0
+BAYA.US,D,20250903,000000,11.12,11.12,11.12,11.12,106,0
+BAYA.US,D,20250904,000000,11.12,11.12,11.12,11.12,104,0
+BAYA.US,D,20250905,000000,11.12,11.12,11.12,11.12,102,0
+BAYA.US,D,20250909,000000,11.13,11.13,11.13,11.13,130,0
+BAYA.US,D,20250915,000000,11.13,11.13,11.13,11.13,205,0
+BAYA.US,D,20250922,000000,11.13,11.13,11.13,11.13,101,0
+BAYA.US,D,20250924,000000,11.13,11.13,11.13,11.13,120,0
+BAYA.US,D,20250926,000000,11.13,11.13,11.13,11.13,157,0
+BAYA.US,D,20250929,000000,11.13,11.13,11.13,11.13,103,0
+BAYA.US,D,20250930,000000,11.48,11.48,11.48,11.48,100,0
+BAYA.US,D,20251001,000000,11.2,11.2,11.2,11.2,105,0
+BAYA.US,D,20251002,000000,11.18,11.18,11.18,11.18,105,0
+BAYA.US,D,20251007,000000,11.18,11.18,11.18,11.18,252,0
+BAYA.US,D,20251013,000000,11.18,11.49,11.18,11.48,3014,0
+BAYA.US,D,20251015,000000,11.24,11.24,11.2,11.23,2811,0
+BAYA.US,D,20251017,000000,11.21,11.4107,11.21,11.4107,280,0
+BAYA.US,D,20251020,000000,11.21,11.21,11.2,11.2,1018,0
+BAYA.US,D,20251023,000000,11.2,11.2,11.2,11.2,205,0
+BAYA.US,D,20251024,000000,11.44,11.44,11.44,11.44,200,0
+BAYA.US,D,20251027,000000,11.24,11.24,11.24,11.24,102,0
+BAYA.US,D,20251028,000000,11.2,11.2,11.2,11.2,328,0
+BAYA.US,D,20251030,000000,11.2,11.2,11.2,11.2,401,0
+BAYA.US,D,20251031,000000,11.2,11.2,11.2,11.2,101,0
+BAYA.US,D,20251103,000000,11.2,11.2,11.2,11.2,102,0
+BAYA.US,D,20251105,000000,11.4399,11.44,11.4,11.44,1700,0
+BAYA.US,D,20251106,000000,11.24,11.25,11.22,11.25,1201,0
+BAYA.US,D,20251110,000000,11.25,11.33,11.25,11.33,2804,0
+BAYA.US,D,20251117,000000,11.21,11.21,11.21,11.21,101,0
+BAYA.US,D,20251201,000000,11.25,11.55,11.25,11.55,32138,0
+BAYA.US,D,20251202,000000,11.55,11.55,11.55,11.55,123,0
+BAYA.US,D,20251208,000000,11.59,11.6,11.59,11.6,1502,0
+BAYA.US,D,20251209,000000,11.63,11.63,11.63,11.63,6311,0
+BAYA.US,D,20251210,000000,11.63,11.69,11.41,11.63,27460,0
+BAYA.US,D,20251211,000000,11.62,11.63,11.58,11.63,3776,0
+BAYA.US,D,20251212,000000,11.63,11.63,11.57,11.57,4426,0
+BAYA.US,D,20251215,000000,11.75,12.215,11.57,11.64,6335,0
+BAYA.US,D,20251216,000000,11.63,11.63,11.63,11.63,596,0
+BAYA.US,D,20251217,000000,11.8777,11.8777,11.6,11.6101,9862,0
+BAYA.US,D,20251218,000000,11.6,11.86,11.6,11.67,5586,0
+BAYA.US,D,20251219,000000,11.61,11.61,11.61,11.61,363,0
+BAYA.US,D,20251222,000000,11.6,11.7,11.6,11.7,5116,0
+BAYA.US,D,20251223,000000,11.7,12.11,11.68,11.75,121151,0
+BAYA.US,D,20251224,000000,11.75,11.75,11.75,11.75,446,0
+BAYA.US,D,20251226,000000,11.75,11.75,11.75,11.75,2061,0
+BAYA.US,D,20251229,000000,11.8,11.8,11.66,11.66,2448,0
+BAYA.US,D,20251231,000000,11.76,12.2,11.76,11.879,109934,0
+BAYA.US,D,20260102,000000,11.73,12,11.65,11.91,42678,0
+BAYA.US,D,20260105,000000,11.71,11.99,11.69,11.8,30175,0
+BAYA.US,D,20260106,000000,11.68,11.805,11.66,11.75,16350,0
+BAYA.US,D,20260107,000000,11.88,11.89,11.7,11.84,4608,0
+BAYA.US,D,20260108,000000,11.8,11.8,11.72,11.72,2341,0
+BAYA.US,D,20260109,000000,11.73,11.8,11.72,11.8,4791,0
+BAYA.US,D,20260112,000000,11.72,11.87,11.72,11.87,2123,0
+BAYA.US,D,20260113,000000,11.72,11.89,11.72,11.87,1018,0
+BAYA.US,D,20260114,000000,11.73,11.86,11.72,11.86,1313,0
+BAYA.US,D,20260116,000000,11.7524,11.7524,11.72,11.72,2130,0
+BAYA.US,D,20260120,000000,12.08,12.08,11.74,11.74,697,0
+BAYA.US,D,20260121,000000,11.8,11.8,11.72,11.78,4024,0
+BAYA.US,D,20260122,000000,11.72,11.7452,11.72,11.72,3087,0
+BAYA.US,D,20260123,000000,11.72,11.72,11.72,11.72,1038,0
+BAYA.US,D,20260126,000000,11.72,11.8,11.72,11.756,2667,0
+BAYA.US,D,20260127,000000,11.79,11.7999,11.79,11.7997,516,0
+BAYA.US,D,20260128,000000,11.7916,11.97,11.79,11.875,5992,0
+BAYA.US,D,20260129,000000,11.8,11.875,11.8,11.875,2815,0
+BAYA.US,D,20260130,000000,11.76,11.9,11.75,11.9,8312,0
+BAYA.US,D,20260202,000000,11.8994,11.8994,11.75,11.87,3136,0
+BAYA.US,D,20260203,000000,11.7,11.85,11.7,11.85,1516,0
+BAYA.US,D,20260204,000000,11.98,11.98,11.855,11.8743,2354,0
+BAYA.US,D,20260205,000000,11.724,11.85,11.7,11.85,1397,0
+BAYA.US,D,20260206,000000,12.1,12.1,12.1,12.1,472,0
+BAYA.US,D,20260209,000000,11.7,11.85,11.7,11.85,1174,0
+BAYA.US,D,20260210,000000,11.9,11.9,11.7,11.87,1347,0
+BAYA.US,D,20260212,000000,12.05,12.05,11.875,11.875,314,0
+BAYA.US,D,20260213,000000,11.8,12.24,11.8,11.95,13138,0
diff --git a/daily/us/nasdaq stocks/1/bayar.us.txt b/daily/us/nasdaq stocks/1/bayar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25b84f3e4721c34335fcb096245b4954da2b992c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bayar.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAYAR.US,D,20240906,000000,0.2,0.2,0.2,0.2,10000,0
+BAYAR.US,D,20240917,000000,0.2,0.2,0.2,0.2,6991,0
+BAYAR.US,D,20240930,000000,0.16,0.16,0.1501,0.1501,502,0
+BAYAR.US,D,20241007,000000,0.1534,0.175,0.1534,0.175,3172,0
+BAYAR.US,D,20241014,000000,0.2,0.2,0.2,0.2,1502,0
+BAYAR.US,D,20241015,000000,0.2,0.2,0.2,0.2,2300,0
+BAYAR.US,D,20241021,000000,0.19,0.22,0.1502,0.22,13742,0
+BAYAR.US,D,20241022,000000,0.2026,0.2026,0.2026,0.2026,757,0
+BAYAR.US,D,20241024,000000,0.16,0.2,0.16,0.2,300,0
+BAYAR.US,D,20241028,000000,0.19,0.19,0.19,0.19,411,0
+BAYAR.US,D,20241030,000000,0.16,0.16,0.1502,0.1502,742,0
+BAYAR.US,D,20241101,000000,0.1531,0.1594,0.1501,0.1502,2265,0
+BAYAR.US,D,20241104,000000,0.1535,0.1595,0.1534,0.1595,300,0
+BAYAR.US,D,20241105,000000,0.15,0.16,0.15,0.16,1634,0
+BAYAR.US,D,20241106,000000,0.2,0.2,0.17,0.17,3071,0
+BAYAR.US,D,20241108,000000,0.175051,0.175051,0.175051,0.175051,705,0
+BAYAR.US,D,20241113,000000,0.196,0.1961,0.196,0.196,665,0
+BAYAR.US,D,20241122,000000,0.175,0.175,0.1749,0.1749,950,0
+BAYAR.US,D,20241129,000000,0.1749,0.1749,0.1748,0.1748,1110,0
+BAYAR.US,D,20241203,000000,0.155,0.155,0.1501,0.1502,5374,0
+BAYAR.US,D,20241204,000000,0.14,0.14,0.12,0.12,67100,0
+BAYAR.US,D,20241206,000000,0.15,0.15,0.115,0.124087,187926,0
+BAYAR.US,D,20241209,000000,0.13,0.13,0.13,0.13,500,0
+BAYAR.US,D,20241210,000000,0.132,0.132,0.13,0.13,11869,0
+BAYAR.US,D,20241216,000000,0.134,0.134,0.13,0.13,1900,0
+BAYAR.US,D,20250102,000000,0.15,0.15,0.1402,0.15,2500,0
+BAYAR.US,D,20250103,000000,0.145,0.145,0.14,0.14,3500,0
+BAYAR.US,D,20250106,000000,0.14,0.14,0.14,0.14,3142,0
+BAYAR.US,D,20250107,000000,0.17,0.17,0.17,0.17,1500,0
+BAYAR.US,D,20250108,000000,0.175,0.175,0.175,0.175,994,0
+BAYAR.US,D,20250113,000000,0.196,0.196,0.196,0.196,1041,0
+BAYAR.US,D,20250114,000000,0.1922,0.2,0.1879,0.2,9416,0
+BAYAR.US,D,20250116,000000,0.197,0.1971,0.197,0.1971,300,0
+BAYAR.US,D,20250121,000000,0.2,0.2,0.199,0.199,5969,0
+BAYAR.US,D,20250124,000000,0.1912,0.1912,0.1912,0.1912,141,0
+BAYAR.US,D,20250127,000000,0.16,0.16,0.1384,0.1384,2000,0
+BAYAR.US,D,20250128,000000,0.16,0.16,0.1359,0.136,1702,0
+BAYAR.US,D,20250130,000000,0.16,0.16,0.16,0.16,4096,0
+BAYAR.US,D,20250206,000000,0.1359,0.1359,0.1358,0.1359,536,0
+BAYAR.US,D,20250221,000000,0.1201,0.1359,0.1201,0.1358,708,0
+BAYAR.US,D,20250227,000000,0.1876,0.2,0.14,0.1513,5800,0
+BAYAR.US,D,20250228,000000,0.188,0.2711,0.152,0.1551,117896,0
+BAYAR.US,D,20250303,000000,0.19,0.19,0.19,0.19,100,0
+BAYAR.US,D,20250304,000000,0.2,0.24,0.1726,0.1726,5700,0
+BAYAR.US,D,20250310,000000,0.1663,0.1663,0.1663,0.1663,487,0
+BAYAR.US,D,20250313,000000,0.18,0.18,0.18,0.18,7500,0
+BAYAR.US,D,20250314,000000,0.2,0.2,0.18,0.18,69779,0
+BAYAR.US,D,20250318,000000,0.209,0.209,0.16,0.16,1244,0
+BAYAR.US,D,20250325,000000,0.2,0.2,0.2,0.2,130,0
+BAYAR.US,D,20250328,000000,0.2009,0.21,0.2009,0.21,1000,0
+BAYAR.US,D,20250331,000000,0.174,0.188,0.174,0.187501,7957,0
+BAYAR.US,D,20250401,000000,0.1891,0.19,0.1882,0.19,5050,0
+BAYAR.US,D,20250402,000000,0.2,0.2,0.19,0.19,400,0
+BAYAR.US,D,20250403,000000,0.2,0.2,0.2,0.2,409,0
+BAYAR.US,D,20250407,000000,0.1902,0.1902,0.1902,0.1902,1300,0
+BAYAR.US,D,20250410,000000,0.191,0.191,0.191,0.191,50000,0
+BAYAR.US,D,20250414,000000,0.22,0.22,0.22,0.22,135,0
+BAYAR.US,D,20250416,000000,0.22,0.22,0.1912,0.1968,1104,0
+BAYAR.US,D,20250417,000000,0.2,0.2,0.1912,0.1956,1312,0
+BAYAR.US,D,20250421,000000,0.2,0.2,0.137,0.2,8063,0
+BAYAR.US,D,20250422,000000,0.2,0.2,0.1301,0.182552,1948,0
+BAYAR.US,D,20250423,000000,0.2,0.2,0.1827,0.1938,1432,0
+BAYAR.US,D,20250424,000000,0.24,0.24,0.2,0.23,601,0
+BAYAR.US,D,20250428,000000,0.24,0.24,0.22,0.22,758,0
+BAYAR.US,D,20250429,000000,0.205,0.205,0.2,0.2,700,0
+BAYAR.US,D,20250501,000000,0.2,0.2,0.189,0.189,340,0
+BAYAR.US,D,20250502,000000,0.1947,0.2,0.1947,0.195,1516,0
+BAYAR.US,D,20250506,000000,0.23,0.23,0.23,0.23,100,0
+BAYAR.US,D,20250519,000000,0.3807,0.423,0.193,0.193,1414,0
+BAYAR.US,D,20250520,000000,0.2,0.2,0.2,0.2,100,0
+BAYAR.US,D,20250527,000000,0.2,0.2,0.2,0.2,178,0
+BAYAR.US,D,20250528,000000,0.1801,0.2,0.148,0.1512,22988,0
+BAYAR.US,D,20250529,000000,0.18,0.21,0.1551,0.21,167020,0
+BAYAR.US,D,20250530,000000,0.21,0.21,0.21,0.21,292,0
+BAYAR.US,D,20250602,000000,0.2366,0.24,0.222101,0.222101,38757,0
+BAYAR.US,D,20250603,000000,0.25,0.26,0.228,0.228,14850,0
+BAYAR.US,D,20250604,000000,0.26,0.26,0.2475,0.2475,20300,0
+BAYAR.US,D,20250605,000000,0.224,0.224,0.2216,0.2216,400,0
+BAYAR.US,D,20250606,000000,0.2092,0.22,0.2007,0.22,25425,0
+BAYAR.US,D,20250609,000000,0.22,0.3865,0.202,0.2434,58752,0
+BAYAR.US,D,20250612,000000,0.28,0.28,0.28,0.28,1100,0
+BAYAR.US,D,20250613,000000,0.25,0.25,0.23125,0.2438,5291,0
+BAYAR.US,D,20250616,000000,0.2204,0.3263,0.2204,0.25,4387,0
+BAYAR.US,D,20250617,000000,0.242,0.26,0.2386,0.2386,52960,0
+BAYAR.US,D,20250618,000000,0.2385,0.2427,0.2385,0.24,9517,0
+BAYAR.US,D,20250620,000000,0.27,0.343,0.236,0.236,63068,0
+BAYAR.US,D,20250623,000000,0.286,0.326,0.2361,0.2361,68143,0
+BAYAR.US,D,20250624,000000,0.236,0.236,0.236,0.236,10050,0
+BAYAR.US,D,20250625,000000,0.2718,0.2718,0.2718,0.2718,279,0
+BAYAR.US,D,20250626,000000,0.2549,0.3,0.2549,0.27,12000,0
+BAYAR.US,D,20250627,000000,0.2418,0.3,0.2417,0.27,18851,0
+BAYAR.US,D,20250630,000000,0.28,0.3,0.24,0.29,13599,0
+BAYAR.US,D,20250701,000000,0.246,0.2928,0.2322,0.2927,35076,0
+BAYAR.US,D,20250703,000000,0.2589,0.2589,0.24,0.25,25900,0
+BAYAR.US,D,20250707,000000,0.25,0.275,0.23,0.23,11598,0
+BAYAR.US,D,20250708,000000,0.25,0.25,0.23,0.24,59850,0
+BAYAR.US,D,20250709,000000,0.25,0.25,0.2338,0.245,56646,0
+BAYAR.US,D,20250710,000000,0.2499,0.2499,0.24,0.24,33332,0
+BAYAR.US,D,20250711,000000,0.23,0.253,0.2139,0.253,8560,0
+BAYAR.US,D,20250714,000000,0.2499,0.2499,0.2499,0.2499,372,0
+BAYAR.US,D,20250715,000000,0.24,0.2529,0.2146,0.2528,125166,0
+BAYAR.US,D,20250716,000000,0.24,0.25,0.2296,0.2301,68224,0
+BAYAR.US,D,20250717,000000,0.24,0.25,0.23,0.23,89577,0
+BAYAR.US,D,20250721,000000,0.2482,0.253,0.24,0.25,1150,0
+BAYAR.US,D,20250723,000000,0.2529,0.253,0.24,0.253,41951,0
+BAYAR.US,D,20250724,000000,0.253,0.2723,0.2529,0.2723,162054,0
+BAYAR.US,D,20250725,000000,0.22001,0.22001,0.22001,0.22001,190,0
+BAYAR.US,D,20250728,000000,0.261,0.2815,0.2251,0.2251,56862,0
+BAYAR.US,D,20250730,000000,0.23,0.23,0.23,0.23,324,0
+BAYAR.US,D,20250801,000000,0.27,0.27,0.235,0.25,92916,0
+BAYAR.US,D,20250808,000000,0.27,0.27,0.27,0.27,11000,0
+BAYAR.US,D,20250811,000000,0.28,0.28,0.28,0.28,12500,0
+BAYAR.US,D,20250815,000000,0.27,0.28,0.27,0.27,9536,0
+BAYAR.US,D,20250818,000000,0.26,0.27,0.21,0.2113,210440,0
+BAYAR.US,D,20250819,000000,0.22,0.2286,0.21,0.216,275510,0
+BAYAR.US,D,20250820,000000,0.217,0.223,0.21,0.223,80000,0
+BAYAR.US,D,20250821,000000,0.223,0.223,0.20495,0.22,266136,0
+BAYAR.US,D,20250822,000000,0.1999,0.22,0.1999,0.2081,112800,0
+BAYAR.US,D,20250825,000000,0.1999,0.1999,0.1999,0.1999,400,0
+BAYAR.US,D,20250826,000000,0.2242,0.23,0.22,0.22,1641,0
+BAYAR.US,D,20250827,000000,0.25,0.2747,0.2051,0.2051,5352,0
+BAYAR.US,D,20250829,000000,0.2019,0.2019,0.2019,0.2019,300,0
+BAYAR.US,D,20250903,000000,0.25,0.325,0.25,0.25,13326,0
+BAYAR.US,D,20250905,000000,0.28,0.28,0.28,0.28,103,0
+BAYAR.US,D,20250911,000000,0.226651,0.2533,0.2105,0.2533,4229,0
+BAYAR.US,D,20250912,000000,0.254,0.254,0.254,0.254,503,0
+BAYAR.US,D,20250915,000000,0.21,0.2144,0.21,0.2143,303,0
+BAYAR.US,D,20250916,000000,0.21,0.21,0.1999,0.1999,1000,0
+BAYAR.US,D,20250917,000000,0.2009,0.2009,0.1999,0.200001,12700,0
+BAYAR.US,D,20250922,000000,0.19,0.1932,0.19,0.19,1502,0
+BAYAR.US,D,20250929,000000,0.19,0.19,0.1559,0.1559,4571,0
+BAYAR.US,D,20250930,000000,0.15,0.16,0.1201,0.16,91168,0
+BAYAR.US,D,20251002,000000,0.2,0.2,0.2,0.2,4028,0
+BAYAR.US,D,20251003,000000,0.2,0.2,0.175003,0.2,11506,0
+BAYAR.US,D,20251007,000000,0.15,0.15,0.15,0.15,212,0
+BAYAR.US,D,20251009,000000,0.16,0.16,0.16,0.16,33919,0
+BAYAR.US,D,20251010,000000,0.11009,0.1994,0.11009,0.141,900,0
+BAYAR.US,D,20251013,000000,0.15,0.15,0.15,0.15,600,0
+BAYAR.US,D,20251021,000000,0.19,0.19,0.19,0.19,300,0
+BAYAR.US,D,20251024,000000,0.177,0.177,0.177,0.177,169,0
+BAYAR.US,D,20251027,000000,0.165,0.165,0.165,0.165,140,0
+BAYAR.US,D,20251105,000000,0.17,0.17,0.14,0.1501,151096,0
+BAYAR.US,D,20251106,000000,0.1501,0.1501,0.1501,0.1501,1200,0
+BAYAR.US,D,20251113,000000,0.1401,0.1401,0.1401,0.1401,300,0
+BAYAR.US,D,20251117,000000,0.1401,0.1401,0.1401,0.1401,700,0
+BAYAR.US,D,20251118,000000,0.1401,0.1401,0.1401,0.1401,300,0
+BAYAR.US,D,20251119,000000,0.141,0.167,0.141,0.154,5000,0
+BAYAR.US,D,20251121,000000,0.141,0.141,0.141,0.141,100,0
+BAYAR.US,D,20251126,000000,0.16,0.16,0.1411,0.1411,600,0
+BAYAR.US,D,20251201,000000,0.17,0.17,0.1411,0.1411,1200,0
+BAYAR.US,D,20251202,000000,0.1411,0.1411,0.1411,0.1411,13343,0
+BAYAR.US,D,20251203,000000,0.1411,0.1411,0.1411,0.1411,400,0
+BAYAR.US,D,20251204,000000,0.1411,0.1501,0.1411,0.1501,1500,0
+BAYAR.US,D,20251205,000000,0.16,0.16,0.141,0.1441,6025,0
+BAYAR.US,D,20251208,000000,0.1402,0.1402,0.1402,0.1402,2000,0
+BAYAR.US,D,20251209,000000,0.1402,0.16,0.1402,0.16,2939,0
+BAYAR.US,D,20251210,000000,0.15,0.15,0.15,0.15,400,0
+BAYAR.US,D,20251211,000000,0.1501,0.1501,0.1501,0.1501,2000,0
+BAYAR.US,D,20251212,000000,0.1501,0.1501,0.1501,0.1501,2000,0
+BAYAR.US,D,20251215,000000,0.1501,0.1501,0.1501,0.1501,1264,0
+BAYAR.US,D,20251217,000000,0.16,0.18,0.1506,0.16,6336,0
+BAYAR.US,D,20251226,000000,0.17,0.18,0.17,0.18,33983,0
+BAYAR.US,D,20251229,000000,0.19,0.2056,0.19,0.1976,1683,0
+BAYAR.US,D,20260102,000000,0.2,0.2348,0.2,0.2348,3000,0
+BAYAR.US,D,20260105,000000,0.248,0.248,0.248,0.248,4006,0
+BAYAR.US,D,20260109,000000,0.2625,0.2625,0.2625,0.2625,1117,0
+BAYAR.US,D,20260128,000000,0.2441,0.2441,0.2,0.2003,50571,0
+BAYAR.US,D,20260129,000000,0.2,0.2,0.2,0.2,5000,0
+BAYAR.US,D,20260130,000000,0.2,0.2,0.15,0.1519,30277,0
+BAYAR.US,D,20260209,000000,0.16,0.16,0.16,0.16,300,0
+BAYAR.US,D,20260212,000000,0.2,0.28,0.2,0.28,5182,0
+BAYAR.US,D,20260213,000000,0.28,0.31,0.27,0.2799,64983,0
+BAYAR.US,D,20260217,000000,0.221,0.2799,0.221,0.2799,1433,0
diff --git a/daily/us/nasdaq stocks/1/bdci.us.txt b/daily/us/nasdaq stocks/1/bdci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0f67fdf6df8890e0f95b08d4f5af8136cff01c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdci.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCI.US,D,20251016,000000,10.2,10.2,10.11,10.1499,7892,0
+BDCI.US,D,20251017,000000,10.17,10.26,10.13,10.15,1184978,0
+BDCI.US,D,20251020,000000,10.15,10.23,10.15,10.175,346093,0
+BDCI.US,D,20251021,000000,10.17,10.175,10.1514,10.16,213761,0
+BDCI.US,D,20251022,000000,10.16,10.17,10.14,10.16,445345,0
+BDCI.US,D,20251023,000000,10.13,10.145,10.13,10.135,46366,0
+BDCI.US,D,20251024,000000,10.14,10.1401,10.11,10.13,33743,0
+BDCI.US,D,20251027,000000,10.1349,10.15,10.13,10.1316,252647,0
+BDCI.US,D,20251028,000000,10.1399,10.14,10.125,10.125,59254,0
+BDCI.US,D,20251029,000000,10.1301,10.15,10.12,10.125,150124,0
+BDCI.US,D,20251030,000000,10.12,10.1236,10.1,10.105,151517,0
+BDCI.US,D,20251031,000000,10.12,10.13,10.105,10.105,45429,0
+BDCI.US,D,20251103,000000,10.125,10.15,10.125,10.14,286361,0
+BDCI.US,D,20251104,000000,10.13,10.1565,10.13,10.14,1700297,0
+BDCI.US,D,20251105,000000,10.16,10.18,10.16,10.17,463575,0
+BDCI.US,D,20251106,000000,10.19,10.19,10.17,10.17,33759,0
+BDCI.US,D,20251107,000000,10.16,10.17,10.16,10.17,157956,0
+BDCI.US,D,20251110,000000,10.18,10.2,10.17,10.2,3214,0
+BDCI.US,D,20251111,000000,10.16,10.2,10.16,10.2,2374,0
+BDCI.US,D,20251112,000000,10.2,10.2,10.16,10.18,151604,0
+BDCI.US,D,20251113,000000,10.16,10.18,10.16,10.18,15333,0
+BDCI.US,D,20251114,000000,10.17,10.17,10.14,10.14,31136,0
+BDCI.US,D,20251117,000000,10.15,10.15,10.13,10.13,57317,0
+BDCI.US,D,20251118,000000,10.12,10.125,10.11,10.11,142700,0
+BDCI.US,D,20251119,000000,10.12,10.12,10.11,10.11,2693,0
+BDCI.US,D,20251120,000000,10.1,10.11,10.1,10.1,4779,0
+BDCI.US,D,20251121,000000,10.13,10.13,10.11,10.11,6624,0
+BDCI.US,D,20251124,000000,10.14,10.14,10.11,10.11,3019,0
+BDCI.US,D,20251125,000000,10.11,10.11,10.11,10.11,325,0
+BDCI.US,D,20251126,000000,10.1,10.1,10.09,10.09,1445,0
+BDCI.US,D,20251128,000000,10.0902,10.1,10.09,10.09,40441,0
+BDCI.US,D,20251201,000000,10.081,10.11,10.07,10.07,64677,0
+BDCI.US,D,20251202,000000,10.07,10.07,10.05,10.05,54291,0
+BDCI.US,D,20251203,000000,10.08,10.08,10.06,10.07,21037,0
+BDCI.US,D,20251204,000000,10.07,10.08,10.06,10.06,13202,0
+BDCI.US,D,20251205,000000,10.05,10.05,10.05,10.05,194,0
+BDCI.US,D,20251208,000000,10.08,10.08,10.05,10.05,94557,0
+BDCI.US,D,20251209,000000,10.0501,10.07,10.0501,10.065,2950,0
+BDCI.US,D,20251210,000000,10.0501,10.055,10.05,10.05,1016,0
+BDCI.US,D,20251211,000000,10.05,10.055,10.05,10.05,10721,0
+BDCI.US,D,20251212,000000,10.08,10.08,10.05,10.05,8304,0
+BDCI.US,D,20251215,000000,10.055,10.055,10.02,10.03,43904,0
+BDCI.US,D,20251216,000000,10.025,10.025,10.02,10.02,25887,0
+BDCI.US,D,20251217,000000,10.02,10.02,10.02,10.02,308,0
+BDCI.US,D,20251218,000000,10.02,10.027,10.02,10.02,13138,0
+BDCI.US,D,20251219,000000,10.02,10.02,10.015,10.015,46084,0
+BDCI.US,D,20251222,000000,10.02,10.02,10.01,10.01,14749,0
+BDCI.US,D,20251223,000000,10.01,10.01,10.01,10.01,705,0
+BDCI.US,D,20251224,000000,10.01,10.01,10.01,10.01,369,0
+BDCI.US,D,20251226,000000,10.01,10.01,10.01,10.01,166,0
+BDCI.US,D,20251230,000000,10.01,10.02,10.01,10.02,1326,0
+BDCI.US,D,20251231,000000,10.01,10.01,10.01,10.01,1624,0
+BDCI.US,D,20260102,000000,10.02,10.02,10.0101,10.02,20410,0
+BDCI.US,D,20260105,000000,10.02,10.03,10,10.02,1320998,0
+BDCI.US,D,20260106,000000,10.02,10.03,10.02,10.02,568145,0
+BDCI.US,D,20260107,000000,10.04,10.06,10.02,10.06,12743,0
+BDCI.US,D,20260108,000000,10.044,10.05,10.03,10.03,16927,0
+BDCI.US,D,20260109,000000,10.03,10.03,10.02,10.02,511739,0
+BDCI.US,D,20260112,000000,10.06,10.06,10.03,10.03,3777,0
+BDCI.US,D,20260113,000000,10.03,10.05,10.0287,10.05,6045,0
+BDCI.US,D,20260114,000000,10.06,10.06,10.03,10.04,14020,0
+BDCI.US,D,20260115,000000,10.03,10.065,10.03,10.051,117314,0
+BDCI.US,D,20260116,000000,10.07,10.07,10.04,10.04,1665,0
+BDCI.US,D,20260120,000000,10.07,10.07,10.04,10.06,1496,0
+BDCI.US,D,20260121,000000,10.08,10.08,10.04,10.04,821,0
+BDCI.US,D,20260122,000000,10.06,10.06,10.04,10.05,316332,0
+BDCI.US,D,20260123,000000,10.07,10.07,10.05,10.05,50661,0
+BDCI.US,D,20260126,000000,10.05,10.05,10.05,10.05,40882,0
+BDCI.US,D,20260127,000000,10.06,10.08,10.05,10.08,233403,0
+BDCI.US,D,20260128,000000,10.07,10.09,10.07,10.09,497625,0
+BDCI.US,D,20260129,000000,10.08,10.09,10.08,10.09,1593,0
+BDCI.US,D,20260130,000000,10.085,10.1,10.085,10.1,3166,0
+BDCI.US,D,20260202,000000,10.07,10.11,10.07,10.11,516341,0
+BDCI.US,D,20260203,000000,10.09,10.11,10.09,10.11,12334,0
+BDCI.US,D,20260204,000000,10.1,10.12,10.1,10.12,37878,0
+BDCI.US,D,20260205,000000,10.1,10.11,10.1,10.11,961,0
+BDCI.US,D,20260206,000000,10.1,10.12,10.09,10.09,30912,0
+BDCI.US,D,20260209,000000,10.08,10.1,10.08,10.085,898,0
+BDCI.US,D,20260210,000000,10.1,10.1,10.08,10.08,13071,0
+BDCI.US,D,20260211,000000,10.09,10.11,10.08,10.08,9414,0
+BDCI.US,D,20260212,000000,10.1,10.1,10.08,10.08,428,0
+BDCI.US,D,20260213,000000,10.05,10.06,10.05,10.06,647,0
+BDCI.US,D,20260217,000000,10.055,10.07,10.055,10.07,460,0
diff --git a/daily/us/nasdaq stocks/1/bdsx.us.txt b/daily/us/nasdaq stocks/1/bdsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0af18c223e3cb8cb8d4aba084d44c67b5a1f8d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bdsx.us.txt	
@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDSX.US,D,20201028,000000,271.8,300,256.2,256.2,130849.95000000001,0
+BDSX.US,D,20201029,000000,251.2,292,250.002,257,56539.600000000006,0
+BDSX.US,D,20201030,000000,274.8,274.8,234.6,248.6,20262.350000000002,0
+BDSX.US,D,20201102,000000,250,279.6,240.08,271.4,14438.2,0
+BDSX.US,D,20201103,000000,272,286.8,260,276.6,12381.300000000001,0
+BDSX.US,D,20201104,000000,279.4,291.8,257.4,266.6,20517.45,0
+BDSX.US,D,20201105,000000,268.8,268.8,246.2,249.2,4554.900000000001,0
+BDSX.US,D,20201106,000000,247.2,254,244.042,248.6,5430.8,0
+BDSX.US,D,20201109,000000,254,262.8,217,217.8,10914.1,0
+BDSX.US,D,20201110,000000,221.6,235.798,219.6,225.8,8469.550000000001,0
+BDSX.US,D,20201111,000000,229,252,226.2,235,10603.25,0
+BDSX.US,D,20201112,000000,235,253.2,225.2,225.4,10235.45,0
+BDSX.US,D,20201113,000000,227,236.018,220,226.4,9725.9,0
+BDSX.US,D,20201116,000000,229.4,286.8,221.4,277.4,18421.25,0
+BDSX.US,D,20201117,000000,275,360,262.8,327,49178.100000000006,0
+BDSX.US,D,20201118,000000,344.8,382.682,300.4,312.8,27908.4,0
+BDSX.US,D,20201119,000000,319.8,345.798,314,321.2,14023,0
+BDSX.US,D,20201120,000000,325.8,344.9,321.2,341.8,11176.5,0
+BDSX.US,D,20201123,000000,340.4,359.6,329.212,353,10424.95,0
+BDSX.US,D,20201124,000000,356.4,368,353.2,356.4,10174.95,0
+BDSX.US,D,20201125,000000,359,366.8,354.2,359.4,7902.8,0
+BDSX.US,D,20201127,000000,360,366.6,334.176,338.8,4167.55,0
+BDSX.US,D,20201130,000000,338,361.4,338,358.8,8301.75,0
+BDSX.US,D,20201201,000000,358.8,359.512,313.4,314,7594.650000000001,0
+BDSX.US,D,20201202,000000,313.6,331.08,310.4,328.8,2831.15,0
+BDSX.US,D,20201203,000000,328,338.4,320,327.4,2484.3500000000004,0
+BDSX.US,D,20201204,000000,331.4,339.8,301,308.8,4291.900000000001,0
+BDSX.US,D,20201207,000000,309,314.822,284.8,288.2,6355.55,0
+BDSX.US,D,20201208,000000,290,322.6,290,316.6,2485.55,0
+BDSX.US,D,20201209,000000,314.2,329,301,306.4,1937.9,0
+BDSX.US,D,20201210,000000,298.8,331,298,313.8,4725.3,0
+BDSX.US,D,20201211,000000,310,332.5,310,314.8,5325.6,0
+BDSX.US,D,20201214,000000,319,331.4,313.2,318,4555,0
+BDSX.US,D,20201215,000000,330.6,338.6,316.4,328.4,3556.4500000000003,0
+BDSX.US,D,20201216,000000,327.6,341.1,313.4,333.4,6437.400000000001,0
+BDSX.US,D,20201217,000000,337.4,356.1,331,345.2,10733.1,0
+BDSX.US,D,20201218,000000,348.6,348.77,318.202,322.2,21142.25,0
+BDSX.US,D,20201221,000000,318.6,345.3,306.4,341.4,8817.2,0
+BDSX.US,D,20201222,000000,340,369.8,340,364.8,15491.75,0
+BDSX.US,D,20201223,000000,365.4,398.8,365.4,392.2,12038.050000000001,0
+BDSX.US,D,20201224,000000,386.4,390.3,358.2,359.4,3377.6000000000004,0
+BDSX.US,D,20201228,000000,364,379.6,348.8,377.6,4583.75,0
+BDSX.US,D,20201229,000000,379.6,382.6,354.82,377.2,5349.400000000001,0
+BDSX.US,D,20201230,000000,376,398.198,373.2,377.4,6373.400000000001,0
+BDSX.US,D,20201231,000000,377.4,420.3,364,403.2,4880.95,0
+BDSX.US,D,20210104,000000,403.2,403.6,368.6,396,7670.650000000001,0
+BDSX.US,D,20210105,000000,396.2,399.4,360,365.6,4782.75,0
+BDSX.US,D,20210106,000000,361.4,389,360,387.4,3454.8,0
+BDSX.US,D,20210107,000000,385.6,391.5,369.2,383.2,3304.9500000000003,0
+BDSX.US,D,20210108,000000,398.6,451.4,396,423.8,5861.150000000001,0
+BDSX.US,D,20210111,000000,423.8,463.8,410.166,451,5050.85,0
+BDSX.US,D,20210112,000000,454.2,456.4,427,446.2,5170.75,0
+BDSX.US,D,20210113,000000,446.2,485,429.2,475.6,4772.75,0
+BDSX.US,D,20210114,000000,484.6,526.8,464.8,519.8,3238.3500000000004,0
+BDSX.US,D,20210115,000000,520,576.2,517.886,560,12976.35,0
+BDSX.US,D,20210119,000000,572,607.2,532,571.2,12809.650000000001,0
+BDSX.US,D,20210120,000000,569.8,639.8,563.5,624.2,6075.25,0
+BDSX.US,D,20210121,000000,627,627,536,581,8755.1,0
+BDSX.US,D,20210122,000000,580,586.5,532.4,551.8,10026.2,0
+BDSX.US,D,20210125,000000,550.6,576.798,504.8,543.4,7200.75,0
+BDSX.US,D,20210126,000000,549,550,528.5,533.2,3696.7000000000003,0
+BDSX.US,D,20210127,000000,500.6,505.4,424.2,439.2,8904.35,0
+BDSX.US,D,20210128,000000,461,510,440,495,7185.1,0
+BDSX.US,D,20210129,000000,493,494,464.6,483.6,3016.6000000000004,0
+BDSX.US,D,20210201,000000,493.4,499.72,469.6,485.6,4035.4,0
+BDSX.US,D,20210202,000000,509.6,510.054,477.402,482.8,3660.3500000000004,0
+BDSX.US,D,20210203,000000,482.8,495.4,448.4,475.4,2988.25,0
+BDSX.US,D,20210204,000000,474.2,484.8,461.8,467,3716.8,0
+BDSX.US,D,20210205,000000,466,471.8,436,437.6,2898.3,0
+BDSX.US,D,20210208,000000,441.2,459.2,430.8,442.8,3962.75,0
+BDSX.US,D,20210209,000000,461.2,481.576,439.4,462.2,7720.450000000001,0
+BDSX.US,D,20210210,000000,471.2,492,462.2,483.8,3277.8500000000004,0
+BDSX.US,D,20210211,000000,488.4,499.8,475.3,489.6,2533.8,0
+BDSX.US,D,20210212,000000,494.2,499.6,474.2,495.8,2062.25,0
+BDSX.US,D,20210216,000000,501.4,567.2,501.4,535.8,5931,0
+BDSX.US,D,20210217,000000,535.8,546.2,480.8,501.4,7559.3,0
+BDSX.US,D,20210218,000000,502,510.2,453.4,469,5904.25,0
+BDSX.US,D,20210219,000000,474,513.2,460.4,487.4,8132.35,0
+BDSX.US,D,20210222,000000,480,496.58,454.4,458.8,5265.35,0
+BDSX.US,D,20210223,000000,458.2,458.2,403.402,413.4,8322.300000000001,0
+BDSX.US,D,20210224,000000,413.4,439.8,408.3,418.8,5763.05,0
+BDSX.US,D,20210225,000000,418.8,426.774,375,384.2,6399.900000000001,0
+BDSX.US,D,20210226,000000,392.8,404.4,365.2,394.8,7487.150000000001,0
+BDSX.US,D,20210301,000000,405.6,405.6,365.2,380.8,6562.1,0
+BDSX.US,D,20210302,000000,382.2,434,368.2,411.6,5484.5,0
+BDSX.US,D,20210303,000000,420.4,424.262,377.866,402,5007.950000000001,0
+BDSX.US,D,20210304,000000,398.2,412.6,348.6,361.6,5594.3,0
+BDSX.US,D,20210305,000000,366.4,382.7,325.2,366.8,12966.25,0
+BDSX.US,D,20210308,000000,365.2,382.4,317.202,351.4,7257.1,0
+BDSX.US,D,20210309,000000,351.8,389,351.48,371.4,2958.6000000000004,0
+BDSX.US,D,20210310,000000,376,437.4,376,402.8,7453.950000000001,0
+BDSX.US,D,20210311,000000,446.8,454.6,421.002,449.6,3864.15,0
+BDSX.US,D,20210312,000000,448,459.8,427.4,456,3445.9,0
+BDSX.US,D,20210315,000000,460,474.4,451.8,459.6,2541.7000000000003,0
+BDSX.US,D,20210316,000000,460,460,422.2,434.6,8548.95,0
+BDSX.US,D,20210317,000000,442,509.8,420.2,474.6,7137.75,0
+BDSX.US,D,20210318,000000,475.4,480,434,452.6,5105,0
+BDSX.US,D,20210319,000000,448.2,453.6,431,445,6180.05,0
+BDSX.US,D,20210322,000000,441.4,450.4,414.6,428,2539.9500000000003,0
+BDSX.US,D,20210323,000000,423.4,434,396,403.4,3156.9,0
+BDSX.US,D,20210324,000000,407.4,410.352,356.6,363.8,3558.3,0
+BDSX.US,D,20210325,000000,366,371.578,338.8,362.8,3444.75,0
+BDSX.US,D,20210326,000000,364.4,379,334,344.4,3752.55,0
+BDSX.US,D,20210329,000000,342.4,370.8,319.4,337.4,5626.3,0
+BDSX.US,D,20210330,000000,336.2,370,325.4,364.8,2649.5,0
+BDSX.US,D,20210331,000000,370.8,426,366.6,406.2,4474.6,0
+BDSX.US,D,20210401,000000,407.2,410,398,405.6,6412.950000000001,0
+BDSX.US,D,20210405,000000,412.6,412.6,390.8,407,1950.5500000000002,0
+BDSX.US,D,20210406,000000,404.2,415.6,387.6,401.2,4271.75,0
+BDSX.US,D,20210407,000000,400,406,386,386,2120.4500000000003,0
+BDSX.US,D,20210408,000000,402.2,403.088,368.8,380.8,2651.9500000000003,0
+BDSX.US,D,20210409,000000,380,384.9,373,379,1381.5,0
+BDSX.US,D,20210412,000000,376.8,395.2,374,382.6,2274.6,0
+BDSX.US,D,20210413,000000,380.514,385.4,372,380.8,1044.2,0
+BDSX.US,D,20210414,000000,380.8,386,373.2,379.2,1013.3000000000001,0
+BDSX.US,D,20210415,000000,381.432,389,375.2,382.8,978.5500000000001,0
+BDSX.US,D,20210416,000000,385.8,395,378.2,387.4,1287.75,0
+BDSX.US,D,20210419,000000,384.4,388.1,360,377.8,2589.75,0
+BDSX.US,D,20210420,000000,376.2,376.9,353.8,364.8,1141.9,0
+BDSX.US,D,20210421,000000,370,376.5,352.8,355.6,2988.8500000000004,0
+BDSX.US,D,20210422,000000,359,368,353,365.4,2414.8,0
+BDSX.US,D,20210423,000000,367,373.6,354.6,359.4,2719.75,0
+BDSX.US,D,20210426,000000,343.6,358.1,336,347.6,5432.650000000001,0
+BDSX.US,D,20210427,000000,348.2,350,328.8,332.2,6119.150000000001,0
+BDSX.US,D,20210428,000000,331.4,358,329.6,341.2,4894.95,0
+BDSX.US,D,20210429,000000,339.6,339.6,307.4,317.6,5686.1,0
+BDSX.US,D,20210430,000000,316.2,332.6,312.4,327.2,1816.15,0
+BDSX.US,D,20210503,000000,325.6,328.298,312.4,315.8,2686,0
+BDSX.US,D,20210504,000000,310,310,286.9,300.2,4560,0
+BDSX.US,D,20210505,000000,303.2,311.8,281,290.4,2632.5,0
+BDSX.US,D,20210506,000000,286.6,300.028,264.8,282.4,7241.05,0
+BDSX.US,D,20210507,000000,282.4,299.942,275.6,284.8,3252.15,0
+BDSX.US,D,20210510,000000,287.2,303.8,276,300.2,6372.450000000001,0
+BDSX.US,D,20210511,000000,289.6,301,277.4,295,5582.05,0
+BDSX.US,D,20210512,000000,280,294.8,250,260.2,9944.550000000001,0
+BDSX.US,D,20210513,000000,264.8,285,250,251.8,5763.35,0
+BDSX.US,D,20210514,000000,254.4,280,246.4,252.4,4299,0
+BDSX.US,D,20210517,000000,249.6,261.4,242,242.8,3125.4,0
+BDSX.US,D,20210518,000000,246.2,258.528,246.2,252.8,4868.650000000001,0
+BDSX.US,D,20210519,000000,249.4,257.8,243.08,255.4,5281.200000000001,0
+BDSX.US,D,20210520,000000,257.4,273.4,247.2,269.8,3829.75,0
+BDSX.US,D,20210521,000000,270,272.8,254.4,269,3308.8500000000004,0
+BDSX.US,D,20210524,000000,272,289.2,272,281.2,5390.35,0
+BDSX.US,D,20210525,000000,281.2,311.4,280,297.8,7876.55,0
+BDSX.US,D,20210526,000000,304,309.8,277.8,282,7646.6,0
+BDSX.US,D,20210527,000000,284,285,271.6,281.2,3452,0
+BDSX.US,D,20210528,000000,284.6,297.8,281.4,289,3312.8500000000004,0
+BDSX.US,D,20210601,000000,289.4,314.6,284.4,298.6,7422.950000000001,0
+BDSX.US,D,20210602,000000,295,308.8,293.1,297.8,4716.7,0
+BDSX.US,D,20210603,000000,295.2,299.2,284.8,289,7101.450000000001,0
+BDSX.US,D,20210604,000000,296.6,296.6,270,272.2,5043.700000000001,0
+BDSX.US,D,20210607,000000,272.2,279.2,263,264.4,4536,0
+BDSX.US,D,20210608,000000,268.6,301.5,265.336,298,5359.75,0
+BDSX.US,D,20210609,000000,296.8,307.6,295.2,301,2545.7000000000003,0
+BDSX.US,D,20210610,000000,302.6,311.4,296,304.2,1402,0
+BDSX.US,D,20210611,000000,305,306.2,291.5,302.6,2650.65,0
+BDSX.US,D,20210614,000000,302.2,325.4,301.1,321,2735.9500000000003,0
+BDSX.US,D,20210615,000000,322.2,327,300.4,312.4,3318.3,0
+BDSX.US,D,20210616,000000,305,305,283.4,295,6601.650000000001,0
+BDSX.US,D,20210617,000000,296.2,322,296.2,316,4092.3500000000004,0
+BDSX.US,D,20210618,000000,313,320.8,303.8,313,5228.25,0
+BDSX.US,D,20210621,000000,313,327.9,306,316,8464.45,0
+BDSX.US,D,20210622,000000,313.8,313.8,291,302,6533.8,0
+BDSX.US,D,20210623,000000,303,304,287,289.2,8287.300000000001,0
+BDSX.US,D,20210624,000000,292,293.9,271.8,284.4,6026.3,0
+BDSX.US,D,20210625,000000,288,296,283,283.8,54813,0
+BDSX.US,D,20210628,000000,283.8,293.2,282.4,289.4,15242.75,0
+BDSX.US,D,20210629,000000,291.4,291.8,270.8,274.4,6678.700000000001,0
+BDSX.US,D,20210630,000000,276,277.8,250.4,264.2,11924.150000000001,0
+BDSX.US,D,20210701,000000,264.2,272.6,254.6,255.6,4492.35,0
+BDSX.US,D,20210702,000000,256.8,258.078,240.2,243.2,4434,0
+BDSX.US,D,20210706,000000,243.4,248.304,235,236,4375.05,0
+BDSX.US,D,20210707,000000,236.4,236.4,208,220,12134.900000000001,0
+BDSX.US,D,20210708,000000,217.6,230,217.198,220,5874.3,0
+BDSX.US,D,20210709,000000,221.6,239.6,214.876,238.8,11277.2,0
+BDSX.US,D,20210712,000000,240.748,255.8,238.4,247.2,5143.400000000001,0
+BDSX.US,D,20210713,000000,249.8,259.8,233.6,241.8,4810.8,0
+BDSX.US,D,20210714,000000,243.2,243.2,216.9,226.4,6818.85,0
+BDSX.US,D,20210715,000000,226.2,236,218.2,232.8,3590.4500000000003,0
+BDSX.US,D,20210716,000000,234,239.2,224.056,228.2,4947.650000000001,0
+BDSX.US,D,20210719,000000,222,224.8,212.5,218.2,6092.5,0
+BDSX.US,D,20210720,000000,215.4,225.21,202.4,212,9017,0
+BDSX.US,D,20210721,000000,214.2,218,209.8,210.2,5281.650000000001,0
+BDSX.US,D,20210722,000000,209.8,213.2,201,204.6,4033.3,0
+BDSX.US,D,20210723,000000,205.4,210,186.2,198.4,7364.75,0
+BDSX.US,D,20210726,000000,197,202.4,188.4,191.6,4911.1,0
+BDSX.US,D,20210727,000000,191,199.9,180.8,182,3079.1000000000004,0
+BDSX.US,D,20210728,000000,182.6,188.826,177,178.8,4899,0
+BDSX.US,D,20210729,000000,180.6,198,179,189.8,13429.6,0
+BDSX.US,D,20210730,000000,186.8,194.6,178.6,187.8,5345.5,0
+BDSX.US,D,20210802,000000,187.6,199.778,187.6,194.8,3857.05,0
+BDSX.US,D,20210803,000000,195.2,202.2,178.8,184.2,8529.7,0
+BDSX.US,D,20210804,000000,183.2,191.6,180.202,186.2,2173.9500000000003,0
+BDSX.US,D,20210805,000000,186.8,197.4,186.44,196.2,2020.15,0
+BDSX.US,D,20210806,000000,196.8,198.8,186,192.8,1945.6000000000001,0
+BDSX.US,D,20210809,000000,191.6,194.8,180,183.2,4292.400000000001,0
+BDSX.US,D,20210810,000000,183,199.2,183,196.8,6339.6,0
+BDSX.US,D,20210811,000000,180,186.142,145,145,26059.350000000002,0
+BDSX.US,D,20210812,000000,150.2,167.8,140.8,151,41562.850000000006,0
+BDSX.US,D,20210813,000000,148.8,156.6,135.2,149,23225.350000000002,0
+BDSX.US,D,20210816,000000,149.2,151.4,131.6,132,8829.85,0
+BDSX.US,D,20210817,000000,130.4,169.2,130.4,160.4,36289.200000000004,0
+BDSX.US,D,20210818,000000,159,163.798,145.6,147.4,10302.45,0
+BDSX.US,D,20210819,000000,147.2,170,143.2,159.8,13091.300000000001,0
+BDSX.US,D,20210820,000000,159.8,163.3,157.2,159.2,6125.950000000001,0
+BDSX.US,D,20210823,000000,156.4,169.9,144.4,167,7582.75,0
+BDSX.US,D,20210824,000000,170,184.388,167.4,183.6,5186.650000000001,0
+BDSX.US,D,20210825,000000,183.6,185.8,175.4,182.2,4763.95,0
+BDSX.US,D,20210826,000000,180.2,183.6,169.8,175.2,3890,0
+BDSX.US,D,20210827,000000,177,181,173.882,175.2,4594.3,0
+BDSX.US,D,20210830,000000,177,184,176,177.8,4505.95,0
+BDSX.US,D,20210831,000000,177.6,182.1,173.852,180.4,3404.1000000000004,0
+BDSX.US,D,20210901,000000,181.6,195.8,181.2,192,3193.8500000000004,0
+BDSX.US,D,20210902,000000,196.2,198.574,191,196.8,2587.1000000000004,0
+BDSX.US,D,20210903,000000,194.4,196.2,185.2,191.2,3360,0
+BDSX.US,D,20210907,000000,192,202.2,192,197.6,4071.15,0
+BDSX.US,D,20210908,000000,197.4,197.4,184,189.4,2799.3,0
+BDSX.US,D,20210909,000000,186.6,199.2,182.6,192.2,2570.2000000000003,0
+BDSX.US,D,20210910,000000,192.2,197.8,190.656,193.2,1990.15,0
+BDSX.US,D,20210913,000000,196.8,204.4,190.8,191.4,2675.2000000000003,0
+BDSX.US,D,20210914,000000,191.8,196.6,182,188.2,3338.4500000000003,0
+BDSX.US,D,20210915,000000,185.6,189.4,174,179,2840.5,0
+BDSX.US,D,20210916,000000,177.6,180.2,171.1,177.2,2123.9500000000003,0
+BDSX.US,D,20210917,000000,179.4,186.2,172.6,174.4,13115.45,0
+BDSX.US,D,20210920,000000,171.6,176.4,160.2,165.6,5643.950000000001,0
+BDSX.US,D,20210921,000000,166.2,175.4,164.4,173.6,3264.5,0
+BDSX.US,D,20210922,000000,174,182,168.4,176,1748.8500000000001,0
+BDSX.US,D,20210923,000000,176.6,179.98,172,179.4,2438.9500000000003,0
+BDSX.US,D,20210924,000000,176.8,176.8,170.2,172.4,1565.6000000000001,0
+BDSX.US,D,20210927,000000,171.2,183.8,169,176.2,2383.65,0
+BDSX.US,D,20210928,000000,175,175,160.8,165,2694.65,0
+BDSX.US,D,20210929,000000,165.4,165.4,159,160.6,731.5500000000001,0
+BDSX.US,D,20210930,000000,160.8,168.8,159,164.4,1268.25,0
+BDSX.US,D,20211001,000000,164.4,175,161.4,173.4,2290.2000000000003,0
+BDSX.US,D,20211004,000000,172.8,172.8,158.6,158.6,2417.85,0
+BDSX.US,D,20211005,000000,160.2,164.3,147.45,155.4,3516.7000000000003,0
+BDSX.US,D,20211006,000000,152.8,154.3,145.6,147,1066.55,0
+BDSX.US,D,20211007,000000,146.2,162.8,140,156.2,3230.4,0
+BDSX.US,D,20211008,000000,157,157,152.8,154.4,773.85,0
+BDSX.US,D,20211011,000000,156.2,156.2,142.6,148.4,2294.4500000000003,0
+BDSX.US,D,20211012,000000,147.4,154,146,149.6,1422.7,0
+BDSX.US,D,20211013,000000,146.478,157.4,146.478,154.6,1205.75,0
+BDSX.US,D,20211014,000000,155.4,157.998,147.8,150.8,2943.8500000000004,0
+BDSX.US,D,20211015,000000,154.4,154.4,146.9,150,1898.3000000000002,0
+BDSX.US,D,20211018,000000,147.6,149,140.6,143.8,3078.8500000000004,0
+BDSX.US,D,20211019,000000,146,152,143,150.2,1229.8500000000001,0
+BDSX.US,D,20211020,000000,151.6,158.8,150.74,154.4,1126.3,0
+BDSX.US,D,20211021,000000,154.8,159.6,153.2,157.4,1295.8000000000002,0
+BDSX.US,D,20211022,000000,156.8,156.8,148.2,153.8,1016.8000000000001,0
+BDSX.US,D,20211025,000000,156,156,144.2,152,1344.3500000000001,0
+BDSX.US,D,20211026,000000,154.6,154.7,147.6,151.2,925.5500000000001,0
+BDSX.US,D,20211027,000000,149.2,149.2,144,144,1191.45,0
+BDSX.US,D,20211028,000000,145,153.4,144,151.2,1117.1000000000001,0
+BDSX.US,D,20211029,000000,149.2,152.8,145.6,150.8,1674.4,0
+BDSX.US,D,20211101,000000,149,157.8,148.2,155.8,2074.7000000000003,0
+BDSX.US,D,20211102,000000,156.4,156.4,148,150.4,1500,0
+BDSX.US,D,20211103,000000,148.2,153.2,142.2,145.8,3320.3500000000004,0
+BDSX.US,D,20211104,000000,145.2,147.8,143,146.6,1293,0
+BDSX.US,D,20211105,000000,147.2,150,142.2,148.2,1913.15,0
+BDSX.US,D,20211108,000000,148.4,158,148.4,156.4,2191.8,0
+BDSX.US,D,20211109,000000,154.8,166.874,152,163.6,2557.2000000000003,0
+BDSX.US,D,20211110,000000,164,165.698,152,153.2,1904.5,0
+BDSX.US,D,20211111,000000,154,159.6,152.2,157.8,1516.25,0
+BDSX.US,D,20211112,000000,156.6,159.6,154.2,156.2,2708.4,0
+BDSX.US,D,20211115,000000,150.2,159.196,150,153.8,3394.25,0
+BDSX.US,D,20211116,000000,151.8,152.4,132.3,133.8,8791.4,0
+BDSX.US,D,20211117,000000,131.4,133.4,124.4,130.6,10101.400000000001,0
+BDSX.US,D,20211118,000000,130.4,130.4,122,129.2,4632.650000000001,0
+BDSX.US,D,20211119,000000,126.8,131,120.8,127.6,11717.5,0
+BDSX.US,D,20211122,000000,129.2,129.8,119.9,121,4352.45,0
+BDSX.US,D,20211123,000000,120.8,129,114.65,125.8,8532.85,0
+BDSX.US,D,20211124,000000,124.2,136.2,122.01,134.6,16823.350000000002,0
+BDSX.US,D,20211126,000000,128,138.8,122.456,134.4,2284.3,0
+BDSX.US,D,20211129,000000,143.9,143.9,124.2,125.2,3464.55,0
+BDSX.US,D,20211130,000000,126.8,140,124,136.4,2440.25,0
+BDSX.US,D,20211201,000000,138,138,122.2,126.6,3215.4500000000003,0
+BDSX.US,D,20211202,000000,127.4,127.4,112.6,118.8,2797.8,0
+BDSX.US,D,20211203,000000,120,120,104.2,105.2,2868.05,0
+BDSX.US,D,20211206,000000,105.6,122.3,105.6,118.6,4229.55,0
+BDSX.US,D,20211207,000000,118.8,123.6,108.6,113.4,5602.6,0
+BDSX.US,D,20211208,000000,112.6,116.8,111,112,2762.5,0
+BDSX.US,D,20211209,000000,111.2,112.9,103.4,106.4,3598.75,0
+BDSX.US,D,20211210,000000,106.8,111.8,98.126,98.6,4239.3,0
+BDSX.US,D,20211213,000000,97.2,98.926,93.2,94.2,3701.65,0
+BDSX.US,D,20211214,000000,90.6,94.6,88,89.2,3356.4500000000003,0
+BDSX.US,D,20211215,000000,91.4,96,88.6,92.4,5147.05,0
+BDSX.US,D,20211216,000000,93,98.4,90,91.2,3243.05,0
+BDSX.US,D,20211217,000000,90.8,100.6,90.8,96.8,7940.200000000001,0
+BDSX.US,D,20211220,000000,96.8,99.126,84.6,88.2,3649.6000000000004,0
+BDSX.US,D,20211221,000000,88.4,92.4,85.2,89.2,3784.9,0
+BDSX.US,D,20211222,000000,89.2,91.6,82.2,84.4,5068.5,0
+BDSX.US,D,20211223,000000,86,94.8,84.6,92,5514.450000000001,0
+BDSX.US,D,20211227,000000,91.8,94,85.2,87.6,3246.7000000000003,0
+BDSX.US,D,20211228,000000,86.4,88,82.2,83,3304.4,0
+BDSX.US,D,20211229,000000,84.6,85,80.4,81.8,4472.150000000001,0
+BDSX.US,D,20211230,000000,82.8,90,82,88.2,194784.80000000002,0
+BDSX.US,D,20211231,000000,91,113.6,91,105.8,35903.6,0
+BDSX.US,D,20220103,000000,104.6,117,103,116.2,13715.95,0
+BDSX.US,D,20220104,000000,112.6,115.2,103,106,10330.35,0
+BDSX.US,D,20220105,000000,116.8,119.946,106,107.4,7462.8,0
+BDSX.US,D,20220106,000000,104.6,108.2,98.4,104,4041.75,0
+BDSX.US,D,20220107,000000,103.4,111.268,102.2,108,5011.700000000001,0
+BDSX.US,D,20220110,000000,106.4,119.8,105.4,114,8394.85,0
+BDSX.US,D,20220111,000000,114,119.2,108.2,110.4,6334.35,0
+BDSX.US,D,20220112,000000,110.2,115.8,107.4,108,4446.85,0
+BDSX.US,D,20220113,000000,108,108,94,98.8,7003.1,0
+BDSX.US,D,20220114,000000,97.6,98.6,90,95,4088.05,0
+BDSX.US,D,20220118,000000,95.2,98.2,85,85.8,4928.950000000001,0
+BDSX.US,D,20220119,000000,87.2,92.6,85.2,87.6,2244.65,0
+BDSX.US,D,20220120,000000,87.8,95.6,83.6,84.8,3579,0
+BDSX.US,D,20220121,000000,83.8,83.8,76,76.2,4551.6,0
+BDSX.US,D,20220124,000000,74,81.4,70.6,80.8,4247.75,0
+BDSX.US,D,20220125,000000,77.8,78.4,71.4,76.2,2418.15,0
+BDSX.US,D,20220126,000000,77.8,77.8,67.8,70.6,3099.5,0
+BDSX.US,D,20220127,000000,70.8,71.596,64,64.2,5248.900000000001,0
+BDSX.US,D,20220128,000000,63.6,66.4,59.8,66.2,2675.4500000000003,0
+BDSX.US,D,20220131,000000,72.8,88.4,71.8,79.8,9692.6,0
+BDSX.US,D,20220201,000000,79.8,82,76.4,79.8,2295.85,0
+BDSX.US,D,20220202,000000,79.8,83.6,72.8,73.8,2691.5,0
+BDSX.US,D,20220203,000000,72,74.9,68.4,74.2,5389.35,0
+BDSX.US,D,20220204,000000,74,80.8,71.2,73.8,5134.5,0
+BDSX.US,D,20220207,000000,75.4,75.4,69.6,70,3333.5,0
+BDSX.US,D,20220208,000000,70.2,74.4,68.6,73.8,2311.85,0
+BDSX.US,D,20220209,000000,74.6,74.6,67.8,69.2,5823.650000000001,0
+BDSX.US,D,20220210,000000,67.2,76,67.2,71.8,4931.8,0
+BDSX.US,D,20220211,000000,71.8,77.4,68.8,69.6,11880.900000000001,0
+BDSX.US,D,20220214,000000,70.2,74,68.2,69.4,2938.6000000000004,0
+BDSX.US,D,20220215,000000,70.8,73.8,67.4,69.6,4562.150000000001,0
+BDSX.US,D,20220216,000000,69.4,70.2,66,68.6,2989.4500000000003,0
+BDSX.US,D,20220217,000000,68,71.364,64.4,66,5832.8,0
+BDSX.US,D,20220218,000000,64.2,67.4,60,63.4,4550.400000000001,0
+BDSX.US,D,20220222,000000,62.6,62.6,52.4,52.6,10613.7,0
+BDSX.US,D,20220223,000000,52,52.8,47.1,51,10519.85,0
+BDSX.US,D,20220224,000000,46.4,56.396,45.4,52.7,14984.7,0
+BDSX.US,D,20220225,000000,52,54,49.6,49.8,13634.7,0
+BDSX.US,D,20220228,000000,49.2,51.156,47.4,47.6,6389.55,0
+BDSX.US,D,20220301,000000,46.2,49.2,46.2,47,4129.650000000001,0
+BDSX.US,D,20220302,000000,46.8,48.6,45,48.2,4354.5,0
+BDSX.US,D,20220303,000000,48.4,50,45.2,45.6,5574,0
+BDSX.US,D,20220304,000000,44.8,47.6,42.3,44,3949.6000000000004,0
+BDSX.US,D,20220307,000000,44.4,49.128,42.2,43.6,5354.950000000001,0
+BDSX.US,D,20220308,000000,43.4,47.4,39.2,41.8,7763.950000000001,0
+BDSX.US,D,20220309,000000,44.2,47.4,44.2,47,4237.95,0
+BDSX.US,D,20220310,000000,49.4,49.998,41.9,45.8,10131.650000000001,0
+BDSX.US,D,20220311,000000,45.2,47.2,41.4,44.8,3956,0
+BDSX.US,D,20220314,000000,44.6,44.6,40.2,43.2,4354.75,0
+BDSX.US,D,20220315,000000,43.4,44,42.002,43.2,2968.5,0
+BDSX.US,D,20220316,000000,43.2,45.6,43,45.6,5533.25,0
+BDSX.US,D,20220317,000000,45.2,48.8,44.8,46,9038.050000000001,0
+BDSX.US,D,20220318,000000,45.6,46.9,43,43.4,11131.25,0
+BDSX.US,D,20220321,000000,45,45,39.2,40.2,7238.85,0
+BDSX.US,D,20220322,000000,40.4,41.8,39.2,41,9370.65,0
+BDSX.US,D,20220323,000000,41,41.6,39,39.8,7095.150000000001,0
+BDSX.US,D,20220324,000000,39.8,39.8,38,38.2,8468.2,0
+BDSX.US,D,20220325,000000,38.6,38.864,35.8,37.2,10040.300000000001,0
+BDSX.US,D,20220328,000000,37.6,38.2,33.826,34.8,5280.200000000001,0
+BDSX.US,D,20220329,000000,38.2,38.2,34.2,36.2,7056.8,0
+BDSX.US,D,20220330,000000,37,37.2,34.4,34.6,4244.95,0
+BDSX.US,D,20220331,000000,35.1,35.6,32.4,33.8,6799.85,0
+BDSX.US,D,20220401,000000,34,39.56,33.4,38.4,7754.55,0
+BDSX.US,D,20220404,000000,39,41,37.6,38.4,5292.400000000001,0
+BDSX.US,D,20220405,000000,38.2,38.25,35.8,36.2,2974.6000000000004,0
+BDSX.US,D,20220406,000000,36,36,33.9,34,1715.8500000000001,0
+BDSX.US,D,20220407,000000,35.1,37.8,34.266,35.8,2432.35,0
+BDSX.US,D,20220408,000000,35,35.4,32.4,33.6,3636.2000000000003,0
+BDSX.US,D,20220411,000000,34.8,34.82,31.2,31.8,138791.95,0
+BDSX.US,D,20220412,000000,46.6,48.4,36.2,38.6,961361,0
+BDSX.US,D,20220413,000000,35,35.4,32.6,33.2,68239.8,0
+BDSX.US,D,20220414,000000,33.6,33.8,32,32.2,26927.050000000003,0
+BDSX.US,D,20220418,000000,32.6,32.6,26.2,26.9,49625.5,0
+BDSX.US,D,20220419,000000,27.6,29,27,28.1,17037.25,0
+BDSX.US,D,20220420,000000,28,32,28,31,24509.65,0
+BDSX.US,D,20220421,000000,32,35.2,29.6,34.4,68215.85,0
+BDSX.US,D,20220422,000000,32.6,34,32,32.6,19838.95,0
+BDSX.US,D,20220425,000000,31.2,32.2,28.2,29.2,21810.600000000002,0
+BDSX.US,D,20220426,000000,28.6,31.8,27.162,31.2,21907.800000000003,0
+BDSX.US,D,20220427,000000,30.6,32.2,30,31,11020.7,0
+BDSX.US,D,20220428,000000,31.6,34.888,27.8,32.2,32474.7,0
+BDSX.US,D,20220429,000000,32.6,33.998,29.6,32.2,11663.2,0
+BDSX.US,D,20220502,000000,32.4,39.4,31.6,38.8,30615.2,0
+BDSX.US,D,20220503,000000,39.8,41.8,35.2,37.6,26497,0
+BDSX.US,D,20220504,000000,39.4,39.6,33.2,37.2,11769.75,0
+BDSX.US,D,20220505,000000,37.4,43.6,36.8,42.4,20057.350000000002,0
+BDSX.US,D,20220506,000000,40.8,43.2,38,40,9737.75,0
+BDSX.US,D,20220509,000000,39,39.2,36,36.8,10105,0
+BDSX.US,D,20220510,000000,36,39.2,34.6,35.7,8318.2,0
+BDSX.US,D,20220511,000000,32.6,34,27,30.2,26713.2,0
+BDSX.US,D,20220512,000000,30.2,34,28.6,32.1,7144.05,0
+BDSX.US,D,20220513,000000,31.8,37.6,29.6,36.4,11916.45,0
+BDSX.US,D,20220516,000000,38,38.298,33.2,33.6,4880.95,0
+BDSX.US,D,20220517,000000,33.6,35.868,33,34,4613.3,0
+BDSX.US,D,20220518,000000,33.6,34.6,30.202,31.8,5144.150000000001,0
+BDSX.US,D,20220519,000000,30.946,35,30.1,32.2,11426.75,0
+BDSX.US,D,20220520,000000,33.2,33.2,28.276,29.6,8943.9,0
+BDSX.US,D,20220523,000000,29.6,29.982,28.5,29,3265.65,0
+BDSX.US,D,20220524,000000,28.6,28.602,26.2,26.4,5672.950000000001,0
+BDSX.US,D,20220525,000000,26,28.6,25,27.8,6140.950000000001,0
+BDSX.US,D,20220526,000000,28.4,30,27.3,29,3806.8,0
+BDSX.US,D,20220527,000000,30,31.2,28.2,30.8,4668.45,0
+BDSX.US,D,20220531,000000,30.4,30.4,29,29.6,4940.35,0
+BDSX.US,D,20220601,000000,29.6,29.876,26.6,27.6,4282.900000000001,0
+BDSX.US,D,20220602,000000,27.8,28.62,27.2,28.4,2466.4,0
+BDSX.US,D,20220603,000000,31,31,27,29,6940.150000000001,0
+BDSX.US,D,20220606,000000,29.8,31,27.2,30.8,7345.35,0
+BDSX.US,D,20220607,000000,31,41.6,30,35.8,21747.4,0
+BDSX.US,D,20220608,000000,37.2,43.598,36,40.6,20284.15,0
+BDSX.US,D,20220609,000000,39.6,42.2,38,41.6,6010.35,0
+BDSX.US,D,20220610,000000,41.6,41.6,36.2,38.2,7084.1,0
+BDSX.US,D,20220613,000000,36.8,36.8,29.402,33.6,9516.300000000001,0
+BDSX.US,D,20220614,000000,33.8,34,30,32.4,2979.2000000000003,0
+BDSX.US,D,20220615,000000,33.4,34,32.2,33.2,3607.15,0
+BDSX.US,D,20220616,000000,32.8,32.8,28.4,30.4,6209.1,0
+BDSX.US,D,20220617,000000,30,30.85,29,29.1,6787.450000000001,0
+BDSX.US,D,20220621,000000,30.6,30.6,26,26.6,11367.35,0
+BDSX.US,D,20220622,000000,27.4,27.8,26.5,26.8,7538.8,0
+BDSX.US,D,20220623,000000,26.8,28,26.6,27.8,7882.3,0
+BDSX.US,D,20220624,000000,28,28.4,26.8,27,64225.55,0
+BDSX.US,D,20220627,000000,26.6,28,25.6,27,6140.6,0
+BDSX.US,D,20220628,000000,26.6,27.8,26.2,27.4,4135.900000000001,0
+BDSX.US,D,20220629,000000,27.6,27.8,25.6,27,3894.9,0
+BDSX.US,D,20220630,000000,26,33,26,32.8,15886.6,0
+BDSX.US,D,20220701,000000,32.8,33.2,30.6,32.8,6447.1,0
+BDSX.US,D,20220705,000000,31.8,34.8,30,31.6,16154.7,0
+BDSX.US,D,20220706,000000,30,32.2,30,31.4,3376.9500000000003,0
+BDSX.US,D,20220707,000000,31.4,36.6,30.2,35.8,8089.05,0
+BDSX.US,D,20220708,000000,36,37,34,36.4,4515.6,0
+BDSX.US,D,20220711,000000,37,37,33.8,34.8,2797.9500000000003,0
+BDSX.US,D,20220712,000000,34.8,39.7,34.4,37,2382.4,0
+BDSX.US,D,20220713,000000,36.5,38.4,34,37.8,4331.55,0
+BDSX.US,D,20220714,000000,36.2,39,35,37.6,2332.75,0
+BDSX.US,D,20220715,000000,36.2,38.4,35.6,37.6,7405.8,0
+BDSX.US,D,20220718,000000,36.4,37.4,32.4,34.6,4669.7,0
+BDSX.US,D,20220719,000000,34.2,36.2,34.2,35.4,2860.4,0
+BDSX.US,D,20220720,000000,35.6,37.6,35.6,36.2,4362.25,0
+BDSX.US,D,20220721,000000,36.8,41,36.718,40.6,6566.35,0
+BDSX.US,D,20220722,000000,40.8,40.8,38.8,39.6,3976.9,0
+BDSX.US,D,20220725,000000,38.8,40.4,36.2,39.8,1922.5,0
+BDSX.US,D,20220726,000000,40.6,44.2,40,42,7130.150000000001,0
+BDSX.US,D,20220727,000000,43.6,44.192,40.8,43,4051.55,0
+BDSX.US,D,20220728,000000,43.76,43.8,38.8,42.6,6873.400000000001,0
+BDSX.US,D,20220729,000000,43.6,43.6,38,41,13640.25,0
+BDSX.US,D,20220801,000000,43.8,46,41.598,45,8891.1,0
+BDSX.US,D,20220802,000000,45.2,53.746,43.662,52.4,9897.550000000001,0
+BDSX.US,D,20220803,000000,53,57,52.4,55.2,6488.950000000001,0
+BDSX.US,D,20220804,000000,58,58.8,45.202,57.8,12002.75,0
+BDSX.US,D,20220805,000000,60,60,54.6,55.3,5397.85,0
+BDSX.US,D,20220808,000000,55.6,57.6,53.2,55.8,5644.950000000001,0
+BDSX.US,D,20220809,000000,57.8,57.8,47.2,48.2,9908.650000000001,0
+BDSX.US,D,20220810,000000,49.4,54,49.4,52.8,3520.25,0
+BDSX.US,D,20220811,000000,50.2,53.316,49.22,51.8,2635.25,0
+BDSX.US,D,20220812,000000,51,53.2,50,52.2,2549.4500000000003,0
+BDSX.US,D,20220815,000000,52.4,54.4,51.2,53,4797.400000000001,0
+BDSX.US,D,20220816,000000,52,53.554,46.2,47.6,5514.3,0
+BDSX.US,D,20220817,000000,47.8,47.8,44.8,45,2445.85,0
+BDSX.US,D,20220818,000000,44.4,47.198,42,42,2963.5,0
+BDSX.US,D,20220819,000000,41.4,42.4,40,42,7866.8,0
+BDSX.US,D,20220822,000000,41,42.8,40.2,41.998,4117.650000000001,0
+BDSX.US,D,20220823,000000,42.4,42.4,39.7,40,10427.300000000001,0
+BDSX.US,D,20220824,000000,41.4,43.268,40.6,41,14365.5,0
+BDSX.US,D,20220825,000000,40.4,40.6,36,37.2,12550,0
+BDSX.US,D,20220826,000000,36.2,38.412,35.4,36.4,4298.05,0
+BDSX.US,D,20220829,000000,38.2,38.2,36.2,36.6,1685.45,0
+BDSX.US,D,20220830,000000,37,38.8,36.4,38.4,2743.7000000000003,0
+BDSX.US,D,20220831,000000,39.2,40.8,36.4,37.8,3424.4500000000003,0
+BDSX.US,D,20220901,000000,37.4,37.8,35.8,36.6,1854,0
+BDSX.US,D,20220902,000000,36.4,38,35.436,36.6,929.1,0
+BDSX.US,D,20220906,000000,37.4,38.4,33.4,34.2,1781.45,0
+BDSX.US,D,20220907,000000,33.2,34,31.4,32,4714.05,0
+BDSX.US,D,20220908,000000,31,32,28.8,30.6,11730.650000000001,0
+BDSX.US,D,20220909,000000,30.8,44.2,30.8,36.6,129941.05,0
+BDSX.US,D,20220912,000000,35.6,36.4,33.6,34.6,7104.85,0
+BDSX.US,D,20220913,000000,35,35.566,31.4,33.4,5631.35,0
+BDSX.US,D,20220914,000000,34.8,35,33.4,33.4,2154.9,0
+BDSX.US,D,20220915,000000,33,34,31,32.8,7377.25,0
+BDSX.US,D,20220916,000000,33.8,33.8,31,33.6,4215.75,0
+BDSX.US,D,20220919,000000,32.8,33.4,31,32.2,1222.4,0
+BDSX.US,D,20220920,000000,31.2,32.1,29.4,31.8,1979.3000000000002,0
+BDSX.US,D,20220921,000000,30.8,34,30.6,32.2,3944.6000000000004,0
+BDSX.US,D,20220922,000000,31.8,33,27.2,28.6,13089.050000000001,0
+BDSX.US,D,20220923,000000,27.4,30.8,24.5,25.6,14973.050000000001,0
+BDSX.US,D,20220926,000000,25,27.4,24.8,25.2,2528.1000000000004,0
+BDSX.US,D,20220927,000000,25.8,26.8,24.606,24.8,1598.7,0
+BDSX.US,D,20220928,000000,25,30,25,27.8,4183.25,0
+BDSX.US,D,20220929,000000,29.4,29.4,26.2,27,3153.2000000000003,0
+BDSX.US,D,20220930,000000,26.4,28.198,25,25.4,7197.3,0
+BDSX.US,D,20221003,000000,25.4,26.4,23.4,25,6934,0
+BDSX.US,D,20221004,000000,25.2,33,25.2,30,12308.400000000001,0
+BDSX.US,D,20221005,000000,31,31.6,28.602,30.8,3447.8,0
+BDSX.US,D,20221006,000000,30.8,32,28.6,30,5347.650000000001,0
+BDSX.US,D,20221007,000000,31.2,31.2,26.8,27.4,8114.450000000001,0
+BDSX.US,D,20221010,000000,27,29.6,25.4,26.4,10009.900000000001,0
+BDSX.US,D,20221011,000000,27.4,27.6,24.8,25.4,5883.05,0
+BDSX.US,D,20221012,000000,26.4,27.6,23.2,23.6,12971.800000000001,0
+BDSX.US,D,20221013,000000,23.6,24.2,21.2,23,4879,0
+BDSX.US,D,20221014,000000,24.2,24.208,21.6,22.8,4318.400000000001,0
+BDSX.US,D,20221017,000000,23,26,21.4,22.2,30597.800000000003,0
+BDSX.US,D,20221018,000000,22.4,25.2,21.6,22.8,16524.45,0
+BDSX.US,D,20221019,000000,22.8,23.4,21,21,8461.9,0
+BDSX.US,D,20221020,000000,21,22,20.8,21.6,6214.150000000001,0
+BDSX.US,D,20221021,000000,21.6,21.6,20.002,21.2,3969.55,0
+BDSX.US,D,20221024,000000,20.684,21,19.6,20.2,2878.6000000000004,0
+BDSX.US,D,20221025,000000,20.6,22,20.2,20.8,6479.900000000001,0
+BDSX.US,D,20221026,000000,21.4,22.2,19.2,19.5,7902.55,0
+BDSX.US,D,20221027,000000,19.4,20.4,19.1,20.4,4109.85,0
+BDSX.US,D,20221028,000000,20.8,21.2,19.202,20.2,3736.6000000000004,0
+BDSX.US,D,20221031,000000,20.6,20.8,19.4,20.2,2691.15,0
+BDSX.US,D,20221101,000000,20.946,21.6,20,20.8,3412.9500000000003,0
+BDSX.US,D,20221102,000000,22,22,20.2,20.4,1338.95,0
+BDSX.US,D,20221103,000000,20.6,21.6,20,20.96,3089.6000000000004,0
+BDSX.US,D,20221104,000000,21.2,21.6,20.2,21,1992.9,0
+BDSX.US,D,20221107,000000,20.8,22.178,20.8,21.4,2173.25,0
+BDSX.US,D,20221108,000000,21.2,22.8,21.2,21.8,1882.3500000000001,0
+BDSX.US,D,20221109,000000,21.7,22.2,20,20.4,2291.25,0
+BDSX.US,D,20221110,000000,20.8,21.202,20,20.4,1859.4,0
+BDSX.US,D,20221111,000000,20.2,21.6,20.078,21.4,1930.7,0
+BDSX.US,D,20221114,000000,22,23,21.4,22.2,1830.6000000000001,0
+BDSX.US,D,20221115,000000,23,23,20.8,21.2,4360.2,0
+BDSX.US,D,20221116,000000,21.454,23,21.308,23,6580.5,0
+BDSX.US,D,20221117,000000,23.2,28.8,23.2,28.4,95042.95000000001,0
+BDSX.US,D,20221118,000000,29.2,30,26.4,28,7783.400000000001,0
+BDSX.US,D,20221121,000000,26.8,27.6,25,26,5150.3,0
+BDSX.US,D,20221122,000000,30.8,31.4,25.6,29.6,33922.8,0
+BDSX.US,D,20221123,000000,29.8,30.4,29,30,10234.400000000001,0
+BDSX.US,D,20221125,000000,30,30.6,28.8,29.2,2720.5,0
+BDSX.US,D,20221128,000000,29.6,30,27.394,28,6674.1,0
+BDSX.US,D,20221129,000000,28.2,28.7,26.364,27.2,10493.800000000001,0
+BDSX.US,D,20221130,000000,27.6,40,26.4,40,67824.7,0
+BDSX.US,D,20221201,000000,32.2,34.8,28.6,30,36258.5,0
+BDSX.US,D,20221202,000000,30,32.4,28.4,30.6,17519.15,0
+BDSX.US,D,20221205,000000,32,32,27.6,28.6,13556.6,0
+BDSX.US,D,20221206,000000,28.6,29.2,26.8,26.8,8823.300000000001,0
+BDSX.US,D,20221207,000000,26.4,26.8,25.6,26.8,3735.4500000000003,0
+BDSX.US,D,20221208,000000,26.8,29.2,26,28.4,5248.950000000001,0
+BDSX.US,D,20221209,000000,28.8,28.998,26.6,28,4384.75,0
+BDSX.US,D,20221212,000000,28.2,30.8,27,30.4,11263.300000000001,0
+BDSX.US,D,20221213,000000,30.6,35,30.4,34.2,14387.75,0
+BDSX.US,D,20221214,000000,33.4,35.2,28.6,35.2,22283.600000000002,0
+BDSX.US,D,20221215,000000,34.6,35,32.2,33.8,7375.8,0
+BDSX.US,D,20221216,000000,32,34,32,34,4908.900000000001,0
+BDSX.US,D,20221219,000000,34.4,37,32.8,36,5817.150000000001,0
+BDSX.US,D,20221220,000000,36.6,39,36.026,37.8,5612.05,0
+BDSX.US,D,20221221,000000,37.2,37.6,34.4,35,3322.1000000000004,0
+BDSX.US,D,20221222,000000,35,36.2,31.2,31.8,4679.7,0
+BDSX.US,D,20221223,000000,31,33.4,30.8,33,1994.8500000000001,0
+BDSX.US,D,20221227,000000,34.6,34.6,32.6,34,3672.3,0
+BDSX.US,D,20221228,000000,33.4,36.6,33.324,36,3727.4,0
+BDSX.US,D,20221229,000000,36,40.2,35.334,40.2,5350.150000000001,0
+BDSX.US,D,20221230,000000,40.2,48.808,40.2,46,14549.75,0
+BDSX.US,D,20230103,000000,45.4,47,38.6,41,14047.2,0
+BDSX.US,D,20230104,000000,41,45,41,44.4,7081.5,0
+BDSX.US,D,20230105,000000,44.4,44.8,42,43.4,4896.85,0
+BDSX.US,D,20230106,000000,46.8,47,43.4,43.6,6324.700000000001,0
+BDSX.US,D,20230109,000000,43.8,48,43.6,47.4,4722.5,0
+BDSX.US,D,20230110,000000,48.2,49.794,43.4,47.5,5549.900000000001,0
+BDSX.US,D,20230111,000000,49.8,49.8,45.6,48.2,9931.5,0
+BDSX.US,D,20230112,000000,48.4,50,47.002,49.8,3283.9,0
+BDSX.US,D,20230113,000000,48.4,50,45.4,50,4267.85,0
+BDSX.US,D,20230117,000000,49.6,50.2,47.8,48,3936.4500000000003,0
+BDSX.US,D,20230118,000000,47.4,49.4,43.2,45.2,7392.450000000001,0
+BDSX.US,D,20230119,000000,45.8,45.8,43.602,44.6,3499.3,0
+BDSX.US,D,20230120,000000,46,48.8,45.084,47.8,2948.6000000000004,0
+BDSX.US,D,20230123,000000,46.2,48.58,44.9,46.8,8333.050000000001,0
+BDSX.US,D,20230124,000000,47.2,48.398,46.2,47.4,1359.0500000000002,0
+BDSX.US,D,20230125,000000,48,49.2,45.6,47.8,2919.8,0
+BDSX.US,D,20230126,000000,47.8,50.4,46.4,46.8,3985.8,0
+BDSX.US,D,20230127,000000,47,50.4,46.872,50,9726,0
+BDSX.US,D,20230130,000000,49.8,50.4,45.4,48.4,4746.6,0
+BDSX.US,D,20230131,000000,48.836,50.6,47.2,48,6872.3,0
+BDSX.US,D,20230201,000000,48.8,49.2,46,47.4,6507.450000000001,0
+BDSX.US,D,20230202,000000,47.8,49.02,42.6,43,9711.1,0
+BDSX.US,D,20230203,000000,41.6,42.6,35.8,38.6,15365.1,0
+BDSX.US,D,20230206,000000,40,41.6,39.2,40.4,4898.900000000001,0
+BDSX.US,D,20230207,000000,40.4,41,37.4,38.6,6099.150000000001,0
+BDSX.US,D,20230208,000000,39,39.8,36.8,38.4,4791.5,0
+BDSX.US,D,20230209,000000,38.4,39,34.2,35,7851.400000000001,0
+BDSX.US,D,20230210,000000,35.8,38.8,34.802,36,4389.75,0
+BDSX.US,D,20230213,000000,35.2,40.8,33.2,37,7978.900000000001,0
+BDSX.US,D,20230214,000000,35.6,39.4,35.6,39,2443.65,0
+BDSX.US,D,20230215,000000,38.86,41,37.718,40.2,3046.25,0
+BDSX.US,D,20230216,000000,40.6,43,39.9,42.5,1607.3000000000002,0
+BDSX.US,D,20230217,000000,44.4,45,42.6,45,2051.35,0
+BDSX.US,D,20230221,000000,43.8,47,43.4,46,2468.75,0
+BDSX.US,D,20230222,000000,46.4,49,44.402,46.2,2919.8,0
+BDSX.US,D,20230223,000000,45.8,49,45,46.4,2609.55,0
+BDSX.US,D,20230224,000000,45.8,45.8,43.2,45,2166.2000000000003,0
+BDSX.US,D,20230227,000000,43.4,45.4,39.4,42.4,10270.650000000001,0
+BDSX.US,D,20230228,000000,41.4,43.4,40.2,41.2,2898.3,0
+BDSX.US,D,20230301,000000,41.2,44.372,39.2,40,3770.2000000000003,0
+BDSX.US,D,20230302,000000,40.2,42.2,39.4,40.2,2706.4,0
+BDSX.US,D,20230303,000000,41.2,41.598,37,40,5154.35,0
+BDSX.US,D,20230306,000000,42,44,34.4,36,13399.150000000001,0
+BDSX.US,D,20230307,000000,36,37,34.202,35.6,6978.35,0
+BDSX.US,D,20230308,000000,35.8,36.2,33.4,33.8,7161.200000000001,0
+BDSX.US,D,20230309,000000,34,34.6,29.402,30.4,7666.8,0
+BDSX.US,D,20230310,000000,29,33.8,27.602,31.4,11281.35,0
+BDSX.US,D,20230313,000000,30.6,34.6,30.4,33,5717.8,0
+BDSX.US,D,20230314,000000,33.2,34.8,32.6,32.8,4960.200000000001,0
+BDSX.US,D,20230315,000000,33,38.4,31.9,37.8,5358.1,0
+BDSX.US,D,20230316,000000,37.6,38.7,34.8,36.8,6681.200000000001,0
+BDSX.US,D,20230317,000000,37,38.88,35,36.6,34928.1,0
+BDSX.US,D,20230320,000000,36.6,36.6,32.4,35,6086.900000000001,0
+BDSX.US,D,20230321,000000,34,36.6,33.8,36.4,4717.3,0
+BDSX.US,D,20230322,000000,35.58,39,35,37.6,3151.65,0
+BDSX.US,D,20230323,000000,37.6,37.8,32.4,33,3940.3500000000004,0
+BDSX.US,D,20230324,000000,33,35.2,32.326,34.6,1167.75,0
+BDSX.US,D,20230327,000000,34.8,35.1,33.546,34.6,470.20000000000005,0
+BDSX.US,D,20230328,000000,34.4,35.4,33.4,34.4,2103.65,0
+BDSX.US,D,20230329,000000,35.4,36.3,34,36,1195.2,0
+BDSX.US,D,20230330,000000,36,37.4,35.308,37.2,2677.05,0
+BDSX.US,D,20230331,000000,37.2,37.4,36.8,37.2,1541,0
+BDSX.US,D,20230403,000000,36.8,37.6,36.6,37.2,481.95000000000005,0
+BDSX.US,D,20230404,000000,37.2,37.8,34,36.6,4630.900000000001,0
+BDSX.US,D,20230405,000000,35,36.998,34.6,35.8,1679,0
+BDSX.US,D,20230406,000000,35,35.794,33.6,34.4,4717.650000000001,0
+BDSX.US,D,20230410,000000,33.8,35,30.8,33.6,2824.4500000000003,0
+BDSX.US,D,20230411,000000,33.4,33.4,31.8,32.6,1700.2,0
+BDSX.US,D,20230412,000000,31.8,33.8,31,33.8,4384.55,0
+BDSX.US,D,20230413,000000,34,35.4,32.4,35,1842.75,0
+BDSX.US,D,20230414,000000,36,36,35,36,3782.1000000000004,0
+BDSX.US,D,20230417,000000,36.3,37.8,36,37.4,3530,0
+BDSX.US,D,20230418,000000,37.4,37.51,35.4,37.4,1347.3000000000002,0
+BDSX.US,D,20230419,000000,37.4,37.8,36,37.6,1592.1000000000001,0
+BDSX.US,D,20230420,000000,37.8,37.8,35,35.2,882.6500000000001,0
+BDSX.US,D,20230421,000000,35,35.2,32.6,33.2,1472.6000000000001,0
+BDSX.US,D,20230424,000000,32.8,36.6,32.2,35.6,4432.95,0
+BDSX.US,D,20230425,000000,36,36,31.2,32,2054.9,0
+BDSX.US,D,20230426,000000,31.4,36.2,31,36,5514,0
+BDSX.US,D,20230427,000000,36,36.112,33.6,34.8,903.5,0
+BDSX.US,D,20230428,000000,33.2,35,33.2,34.6,1352.5500000000002,0
+BDSX.US,D,20230501,000000,33,33.6,32,33.2,1963.25,0
+BDSX.US,D,20230502,000000,32.4,33.6,31,33,1077.1000000000001,0
+BDSX.US,D,20230503,000000,33.6,34.2,32.4,33,1728.45,0
+BDSX.US,D,20230504,000000,32.51,33.8,32,32.6,860.7,0
+BDSX.US,D,20230505,000000,33.6,33.6,29.8,32.4,6607.85,0
+BDSX.US,D,20230508,000000,31.8,32.8,30.43,32.4,1296.9,0
+BDSX.US,D,20230509,000000,32.8,32.8,30.6,31.4,1587.1000000000001,0
+BDSX.US,D,20230510,000000,31.2,33,30.664,32.8,2665.9500000000003,0
+BDSX.US,D,20230511,000000,33.4,34.2,32.2,34.2,2937.3,0
+BDSX.US,D,20230512,000000,32.4,33.8,29.802,30,4167.3,0
+BDSX.US,D,20230515,000000,29.8,29.8,28,29,2423.05,0
+BDSX.US,D,20230516,000000,29.2,29.2,24.8,25.1,5758.950000000001,0
+BDSX.US,D,20230517,000000,24.6,24.834,23,24.2,5222.3,0
+BDSX.US,D,20230518,000000,23.8,24.8,22.8,22.8,1942.65,0
+BDSX.US,D,20230519,000000,23.7,24.4,22.6,23,2990.3,0
+BDSX.US,D,20230522,000000,23,23.2,21,22.4,8907.300000000001,0
+BDSX.US,D,20230523,000000,21.8,24,21.8,23.43,6170.8,0
+BDSX.US,D,20230524,000000,23,28.598,22.6,26.4,6060.05,0
+BDSX.US,D,20230525,000000,27.6,28.8,25.4,27.8,4433.45,0
+BDSX.US,D,20230526,000000,28.2,29.8,27.4,27.6,4748.95,0
+BDSX.US,D,20230530,000000,28.8,28.8,26.07,28.2,3061.55,0
+BDSX.US,D,20230531,000000,26.6,28.4,25.794,28,2122.65,0
+BDSX.US,D,20230601,000000,28,28.2,26.8,27.8,1653.5,0
+BDSX.US,D,20230602,000000,27.6,28.4,26.6,27,2099.6,0
+BDSX.US,D,20230605,000000,27,28.4,26.4,28.2,2155.15,0
+BDSX.US,D,20230606,000000,28.2,30.8,27.4,30.6,3106.3,0
+BDSX.US,D,20230607,000000,29.4,30.6,28.6,29.2,2018.7,0
+BDSX.US,D,20230608,000000,28.4,29.71,25.6,25.6,2098.1,0
+BDSX.US,D,20230609,000000,25.4,27.6,25.4,27.2,1813.5,0
+BDSX.US,D,20230612,000000,26.402,29.6,26.402,29,1930.45,0
+BDSX.US,D,20230613,000000,28.2,29.8,28.034,28.4,998.25,0
+BDSX.US,D,20230614,000000,27.8,31,27.8,29.2,4420.25,0
+BDSX.US,D,20230615,000000,29.804,31.4,28.8,29.2,1850.5500000000002,0
+BDSX.US,D,20230616,000000,28.6,34.6,28.6,30.8,37568.3,0
+BDSX.US,D,20230620,000000,29.8,30.6,25.002,25.4,5725.950000000001,0
+BDSX.US,D,20230621,000000,25.4,25.6,23.6,23.8,2670.2000000000003,0
+BDSX.US,D,20230622,000000,23.6,23.8,22.6,23.6,2467.65,0
+BDSX.US,D,20230623,000000,23.6,24.508,22,23.8,9063.85,0
+BDSX.US,D,20230626,000000,23.2,25,22.8,24,2690.9500000000003,0
+BDSX.US,D,20230627,000000,23.2,24.598,22,22.6,2541.9500000000003,0
+BDSX.US,D,20230628,000000,23,23.4,22.6,23,820.6500000000001,0
+BDSX.US,D,20230629,000000,22.4,24.006,22.4,23.6,1656.0500000000002,0
+BDSX.US,D,20230630,000000,24.2,25.6,23.23,24.6,1901.15,0
+BDSX.US,D,20230703,000000,25.6,25.6,24.2,24.2,1305,0
+BDSX.US,D,20230705,000000,27.6,27.6,24.2,24.8,3158.15,0
+BDSX.US,D,20230706,000000,24.8,24.8,23.6,23.8,3364.8500000000004,0
+BDSX.US,D,20230707,000000,24,24.6,23.172,23.8,2353.9500000000003,0
+BDSX.US,D,20230710,000000,24.6,24.6,23.2,23.3,1943.2,0
+BDSX.US,D,20230711,000000,23.4,23.8,22.602,23.4,1158.55,0
+BDSX.US,D,20230712,000000,24.4,25.6,23.2,23.5,9046.85,0
+BDSX.US,D,20230713,000000,23.8,24.8,22.8,23.2,2986.25,0
+BDSX.US,D,20230714,000000,22.8,23.398,22,22.2,1632.9,0
+BDSX.US,D,20230717,000000,23,23.25,21.994,22.2,2200.2000000000003,0
+BDSX.US,D,20230718,000000,22.2,22.8,22.2,22.8,1888.7,0
+BDSX.US,D,20230719,000000,22.878,23.6,22.4,23.6,1004.35,0
+BDSX.US,D,20230720,000000,23.8,23.8,23,23.2,1776.25,0
+BDSX.US,D,20230721,000000,22.6,24.6,22,23.4,12152.25,0
+BDSX.US,D,20230724,000000,22.6,24.2,22.402,24,1384.7,0
+BDSX.US,D,20230725,000000,24.3,24.3,21.8,21.8,2373.7000000000003,0
+BDSX.US,D,20230726,000000,22.1,23.2,20.8,21.4,2601.5,0
+BDSX.US,D,20230727,000000,21,21.5,20.6,20.8,1331.9,0
+BDSX.US,D,20230728,000000,20.7,21.998,20.7,21.4,2160.75,0
+BDSX.US,D,20230731,000000,21.8,23.8,21.8,23.8,3099.4500000000003,0
+BDSX.US,D,20230801,000000,24.4,30,24.4,28.6,5839.05,0
+BDSX.US,D,20230802,000000,29,30.684,26.802,29.4,3055.6000000000004,0
+BDSX.US,D,20230803,000000,28,33.7,28,32.4,7230.450000000001,0
+BDSX.US,D,20230804,000000,31.8,32.4,30.2,31.6,2240.9500000000003,0
+BDSX.US,D,20230807,000000,32.2,32.8,29.8,30.8,1771.2,0
+BDSX.US,D,20230808,000000,30.8,32.4,29.2,32,3671.1000000000004,0
+BDSX.US,D,20230809,000000,31.4,32.8,24.402,27,6439.200000000001,0
+BDSX.US,D,20230810,000000,27.798,27.798,24.202,26,3141.3,0
+BDSX.US,D,20230811,000000,24.6,28,24.6,27.8,2822.25,0
+BDSX.US,D,20230814,000000,28.8,29.4,27.202,29.23,3726.3500000000004,0
+BDSX.US,D,20230815,000000,29.2,30.416,28.4,30,1341.8000000000002,0
+BDSX.US,D,20230816,000000,29.4,30.3,28.8,29,691.85,0
+BDSX.US,D,20230817,000000,27.2,30,27.2,28.8,1194.2,0
+BDSX.US,D,20230818,000000,28.89,30.8,28.89,30.2,872.75,0
+BDSX.US,D,20230821,000000,29.8,34,29.202,33.2,3774.65,0
+BDSX.US,D,20230822,000000,32.8,33.8,32.022,33.8,901,0
+BDSX.US,D,20230823,000000,34,35,32.8,34.8,11306.6,0
+BDSX.US,D,20230824,000000,36.2,36.2,33.2,34.2,4253.35,0
+BDSX.US,D,20230825,000000,34.6,35.398,31.8,33.2,2591.7000000000003,0
+BDSX.US,D,20230828,000000,32.6,33,31.002,31.4,1356.3500000000001,0
+BDSX.US,D,20230829,000000,32.3,33.8,31.8,32.4,1229.75,0
+BDSX.US,D,20230830,000000,32.2,33.2,32.2,32.6,385.90000000000003,0
+BDSX.US,D,20230831,000000,32.6,35,31.2,31.4,1581.5500000000002,0
+BDSX.US,D,20230901,000000,32,32,28.6,30.6,4124.85,0
+BDSX.US,D,20230905,000000,30,32.2,26.1,27,6518.05,0
+BDSX.US,D,20230906,000000,27.6,30.4,27.2,28.3,3103.3500000000004,0
+BDSX.US,D,20230907,000000,28.6,29.8,27,27.8,3944.9500000000003,0
+BDSX.US,D,20230908,000000,28.4,30,27.512,29,3767.5,0
+BDSX.US,D,20230911,000000,29.6,29.8,27.4,28.2,3687.05,0
+BDSX.US,D,20230912,000000,27.6,28.8,27,27.2,5645.400000000001,0
+BDSX.US,D,20230913,000000,26.8,29.2,25.2,26,7348.55,0
+BDSX.US,D,20230914,000000,25.6,28,25,26.4,5718.200000000001,0
+BDSX.US,D,20230915,000000,27.2,28.2,25.8,27.8,22219.25,0
+BDSX.US,D,20230918,000000,28.2,31,27.8,29.8,4618.650000000001,0
+BDSX.US,D,20230919,000000,29.8,31,29,29,6977.5,0
+BDSX.US,D,20230920,000000,29.2,30.1,28.8,29.2,825.75,0
+BDSX.US,D,20230921,000000,29.6,30.6,28.82,29.6,2535,0
+BDSX.US,D,20230922,000000,30,30,28.9,29.4,212.60000000000002,0
+BDSX.US,D,20230925,000000,30.6,30.6,28.6,28.6,480.85,0
+BDSX.US,D,20230926,000000,29.4,31,29.4,31,781.1500000000001,0
+BDSX.US,D,20230927,000000,29.2,31.2,29.2,30.8,1142.8,0
+BDSX.US,D,20230928,000000,30.2,31.4,29.2,29.8,778.4000000000001,0
+BDSX.US,D,20230929,000000,30.218,34,30.002,33,3413.8,0
+BDSX.US,D,20231002,000000,31.8,34.8,31.2,34.2,2034.15,0
+BDSX.US,D,20231003,000000,34.2,35.04,32.4,33.8,1376.2,0
+BDSX.US,D,20231004,000000,33.2,37,32.844,37,3905.8,0
+BDSX.US,D,20231005,000000,37.8,42.4,36,39,15393.2,0
+BDSX.US,D,20231006,000000,42,43,38,42.6,13035.650000000001,0
+BDSX.US,D,20231009,000000,39.8,42,35.2,36,7123.85,0
+BDSX.US,D,20231010,000000,35.6,39.17,35.6,37.8,6108.1,0
+BDSX.US,D,20231011,000000,37.312,39.516,32.4,32.4,5394.400000000001,0
+BDSX.US,D,20231012,000000,32.4,33,30.29,31,1953.75,0
+BDSX.US,D,20231013,000000,31.306,32.2,30.7,30.7,482.55,0
+BDSX.US,D,20231016,000000,29.8,35.8,29.8,33,9057.35,0
+BDSX.US,D,20231017,000000,34,34.4,32.6,32.6,1611.65,0
+BDSX.US,D,20231018,000000,33.8,35,33,34,3613.25,0
+BDSX.US,D,20231019,000000,34.8,34.8,31.6,34,1178.1000000000001,0
+BDSX.US,D,20231020,000000,33.696,34.5,33,34.2,5468.5,0
+BDSX.US,D,20231023,000000,34.78,35.8,31.6,32,1681.65,0
+BDSX.US,D,20231024,000000,31,32.862,30.2,30.4,2733.3500000000004,0
+BDSX.US,D,20231025,000000,31.8,33.6,30.2,30.2,1616.3500000000001,0
+BDSX.US,D,20231026,000000,31.2,31.2,27,29.4,5129.450000000001,0
+BDSX.US,D,20231027,000000,30.4,30.4,27.8,27.8,1652.5500000000002,0
+BDSX.US,D,20231030,000000,27.4,29.6,27.4,29.6,690.35,0
+BDSX.US,D,20231031,000000,30.2,30.2,28.2,28.4,1006.2,0
+BDSX.US,D,20231101,000000,28.8,29.994,27,27.8,821.3000000000001,0
+BDSX.US,D,20231102,000000,27.2,29.8,26,29.6,793.35,0
+BDSX.US,D,20231103,000000,29.026,33.174,29,32,1068.25,0
+BDSX.US,D,20231106,000000,32,32.2,29,29,979.9000000000001,0
+BDSX.US,D,20231107,000000,30.9,32.8,29.064,29.6,1007.4000000000001,0
+BDSX.US,D,20231108,000000,29,31.2,26.2,26.6,1578.6000000000001,0
+BDSX.US,D,20231109,000000,27.8,27.8,24.8,24.9,1885.95,0
+BDSX.US,D,20231110,000000,27.856,28.942,23.9,24,5117.900000000001,0
+BDSX.US,D,20231113,000000,24,26.4,24,26,496.95000000000005,0
+BDSX.US,D,20231114,000000,28.332,28.332,25.4,25.4,625.8000000000001,0
+BDSX.US,D,20231115,000000,26.6,29,26,29,1014.2,0
+BDSX.US,D,20231116,000000,29.2,29.2,28,28.4,505.70000000000005,0
+BDSX.US,D,20231117,000000,28.476,29.4,28.144,28.6,508.65000000000003,0
+BDSX.US,D,20231120,000000,28.6,28.8,27.416,28.4,1304.3000000000002,0
+BDSX.US,D,20231121,000000,28.082,28.088,25,26.4,1627.8000000000002,0
+BDSX.US,D,20231122,000000,27.798,30,27.798,29.8,2053.4,0
+BDSX.US,D,20231124,000000,30.6,30.6,29.802,30.4,761.3000000000001,0
+BDSX.US,D,20231127,000000,29.3,30,29.2,29.2,1657.15,0
+BDSX.US,D,20231128,000000,31,31,29,30,708.1500000000001,0
+BDSX.US,D,20231129,000000,31,31,29.492,29.8,724.5,0
+BDSX.US,D,20231130,000000,29.6,29.8,29.4,29.8,392.25,0
+BDSX.US,D,20231201,000000,30,30.998,28.2,29.8,3145.6000000000004,0
+BDSX.US,D,20231204,000000,30,30,29,30,3825.1000000000004,0
+BDSX.US,D,20231205,000000,29.2,30.2,29.2,29.8,1653.3500000000001,0
+BDSX.US,D,20231206,000000,29.7,33.2,29,30,14312.550000000001,0
+BDSX.US,D,20231207,000000,30.8,33,30.2,31.8,4987.200000000001,0
+BDSX.US,D,20231208,000000,32.4,32.7,30.8,31.2,3482,0
+BDSX.US,D,20231211,000000,32.8,33,31.4,31.8,4853.7,0
+BDSX.US,D,20231212,000000,31.2,33,30.2,31.4,2968,0
+BDSX.US,D,20231213,000000,31.8,33,30.8,31.6,2650.1000000000004,0
+BDSX.US,D,20231214,000000,31.9,33,31.8,31.8,3295.4500000000003,0
+BDSX.US,D,20231215,000000,33,33,31,31.4,12314.650000000001,0
+BDSX.US,D,20231218,000000,32,34.2,32,33.2,12087,0
+BDSX.US,D,20231219,000000,33,33.7,32,32,20943.350000000002,0
+BDSX.US,D,20231220,000000,32.4,34.2,32.4,33,6521,0
+BDSX.US,D,20231221,000000,31.8,34,31.8,33,1860.5,0
+BDSX.US,D,20231222,000000,32.6,35,32.6,34.6,7991.150000000001,0
+BDSX.US,D,20231226,000000,34,36,34,35.2,2694.55,0
+BDSX.US,D,20231227,000000,34.2,37,34.2,36.4,9339.5,0
+BDSX.US,D,20231228,000000,36,38.6,36,38,5787.650000000001,0
+BDSX.US,D,20231229,000000,38,40.702,36.8,36.8,19070.95,0
+BDSX.US,D,20240102,000000,35.4,36.6,35,35.6,2345.35,0
+BDSX.US,D,20240103,000000,35.2,38,35,38,2605.4500000000003,0
+BDSX.US,D,20240104,000000,37.61,40.4,36.89,39.6,8070.400000000001,0
+BDSX.US,D,20240105,000000,40.2,40.2,37.814,39.4,2909.65,0
+BDSX.US,D,20240108,000000,39.8,39.8,36.802,39,1101.3,0
+BDSX.US,D,20240109,000000,38,39.8,37.284,39.6,7828.75,0
+BDSX.US,D,20240110,000000,38.8,39.8,38.8,39.8,7263.200000000001,0
+BDSX.US,D,20240111,000000,40,40,38,39.2,2646.05,0
+BDSX.US,D,20240112,000000,39.8,39.8,38.606,39.4,2651.8,0
+BDSX.US,D,20240116,000000,39.4,39.4,37.6,38,4759.75,0
+BDSX.US,D,20240117,000000,37.972,39,36.2,39,6703,0
+BDSX.US,D,20240118,000000,39,39,37.2,39,4566.5,0
+BDSX.US,D,20240119,000000,37.67,38.8,35.6,38,5733.25,0
+BDSX.US,D,20240122,000000,38.4,39.8,37.2,39.6,9068.1,0
+BDSX.US,D,20240123,000000,39.3,41,38.888,39.6,14318.85,0
+BDSX.US,D,20240124,000000,39.7,42.3,38,40.2,61126.350000000006,0
+BDSX.US,D,20240125,000000,40,40.2,37.402,39,5803.1,0
+BDSX.US,D,20240126,000000,39.8,39.8,39.1,39.4,1651.4,0
+BDSX.US,D,20240129,000000,41.4,41.4,39.4,40,3009.2000000000003,0
+BDSX.US,D,20240130,000000,40.6,40.6,39.448,39.8,1271.6000000000001,0
+BDSX.US,D,20240131,000000,40.4,40.6,39.6,40,2219.2000000000003,0
+BDSX.US,D,20240201,000000,41.2,42.8,40,42.2,3280,0
+BDSX.US,D,20240202,000000,42,42.8,40.6,42.4,3473.15,0
+BDSX.US,D,20240205,000000,42.8,44.2,41.2,41.6,4089.1000000000004,0
+BDSX.US,D,20240206,000000,43.8,43.8,40.4,40.4,5627.150000000001,0
+BDSX.US,D,20240207,000000,40,41.2,38.6,40.4,3753.3,0
+BDSX.US,D,20240208,000000,40.6,40.6,38.846,39.8,3200.15,0
+BDSX.US,D,20240209,000000,39.6,40.6,33.8,37,15309,0
+BDSX.US,D,20240212,000000,36,37.588,31,33,15469.5,0
+BDSX.US,D,20240213,000000,32.6,33.6,31,31.6,3549.3,0
+BDSX.US,D,20240214,000000,32.6,33.8,31.2,32.4,2588.4,0
+BDSX.US,D,20240215,000000,32.2,32.4,31,31.4,1438.6000000000001,0
+BDSX.US,D,20240216,000000,31,32.878,28.4,29.6,5935.400000000001,0
+BDSX.US,D,20240220,000000,29.4,31.2,28.6,29.8,1366.95,0
+BDSX.US,D,20240221,000000,30,30.798,29.2,29.2,1177.5,0
+BDSX.US,D,20240222,000000,28.4,30.2,28.4,29.4,2526.3500000000004,0
+BDSX.US,D,20240223,000000,29.4,31.6,29.2,31.6,2585.75,0
+BDSX.US,D,20240226,000000,32,32.6,28.6,30.6,2396.35,0
+BDSX.US,D,20240227,000000,30.2,32.6,29.914,31.6,2321.15,0
+BDSX.US,D,20240228,000000,30.8,32.2,29.2,30.5,1899.7,0
+BDSX.US,D,20240229,000000,30.6,33,30.6,30.8,2783.9500000000003,0
+BDSX.US,D,20240301,000000,38,38.6,30.6,31.6,30100.75,0
+BDSX.US,D,20240304,000000,32,32.458,30.664,31,8821.1,0
+BDSX.US,D,20240305,000000,30.4,31.178,28.4,28.8,3665.05,0
+BDSX.US,D,20240306,000000,28.8,31.802,28.602,30.6,4207.8,0
+BDSX.US,D,20240307,000000,29.8,30.502,29.2,30,2150.25,0
+BDSX.US,D,20240308,000000,30,30.4,28.8,29.6,1229.8500000000001,0
+BDSX.US,D,20240311,000000,29.6,30.4,28.6,30.4,3813.6000000000004,0
+BDSX.US,D,20240312,000000,29.8,30.8,29,30,2249.85,0
+BDSX.US,D,20240313,000000,29.6,30.2,29.2,29.4,1261.5500000000002,0
+BDSX.US,D,20240314,000000,29.2,29.5,27,28.2,5440.950000000001,0
+BDSX.US,D,20240315,000000,28.8,29.4,27.6,29.4,2309.4500000000003,0
+BDSX.US,D,20240318,000000,30.8,30.8,27.2,27.6,2464.25,0
+BDSX.US,D,20240319,000000,27.2,28.8,27.2,27.6,1262.1000000000001,0
+BDSX.US,D,20240320,000000,27.4,28.4,26.6,27,3359.3,0
+BDSX.US,D,20240321,000000,27.2,28.9,27,27,2721.05,0
+BDSX.US,D,20240322,000000,27,27.6,26.4,27.6,4339.75,0
+BDSX.US,D,20240325,000000,28.8,30.4,28.4,28.8,5226.450000000001,0
+BDSX.US,D,20240326,000000,30,30,28.2,29,2179.15,0
+BDSX.US,D,20240327,000000,28.8,29,28,28.8,1512.75,0
+BDSX.US,D,20240328,000000,29.4,29.6,28.6,28.6,1222.8,0
+BDSX.US,D,20240401,000000,28.8,29.4,28,29.4,2349.4,0
+BDSX.US,D,20240402,000000,29,29.8,28.6,29.8,3137.4,0
+BDSX.US,D,20240403,000000,29.8,31,29,31,4761.55,0
+BDSX.US,D,20240404,000000,30.6,30.6,29.56,30.2,2480.15,0
+BDSX.US,D,20240405,000000,26.2,30.4,24.6,28,115872.1,0
+BDSX.US,D,20240408,000000,28.4,29,26.5,28.2,42932.3,0
+BDSX.US,D,20240409,000000,28.8,28.8,24.2,25.4,40584.850000000006,0
+BDSX.US,D,20240410,000000,24.8,25.4,23,24.6,20043.4,0
+BDSX.US,D,20240411,000000,24,25.2,23.6,24.8,2080.3,0
+BDSX.US,D,20240412,000000,25,25.2,24.6,24.6,570.5,0
+BDSX.US,D,20240415,000000,24.8,25.2,23.6,25,2086.4500000000003,0
+BDSX.US,D,20240416,000000,25.2,25.2,24.2,25,2342.05,0
+BDSX.US,D,20240417,000000,24.6,24.6,23.6,24.2,1911.8000000000002,0
+BDSX.US,D,20240418,000000,24.4,25.2,24,25,2272.05,0
+BDSX.US,D,20240419,000000,25,25,24.2,25,2368.5,0
+BDSX.US,D,20240422,000000,25.4,26,24.8,25.8,2429.75,0
+BDSX.US,D,20240423,000000,25,25.8,24.8,25.6,1845.3000000000002,0
+BDSX.US,D,20240424,000000,25.6,25.6,25.1,25.2,355.05,0
+BDSX.US,D,20240425,000000,24.6,25.2,24.6,25.2,786.85,0
+BDSX.US,D,20240426,000000,24.8,24.8,24.2,24.7,696.5500000000001,0
+BDSX.US,D,20240429,000000,25.4,25.4,24.2,24.4,1859.5500000000002,0
+BDSX.US,D,20240430,000000,25.2,25.2,24.202,24.8,1873.6000000000001,0
+BDSX.US,D,20240501,000000,24.6,25,24.6,25,421.05,0
+BDSX.US,D,20240502,000000,24.8,26.8,24.8,26.2,3016.05,0
+BDSX.US,D,20240503,000000,26.6,28,26.2,28,7550.5,0
+BDSX.US,D,20240506,000000,28.6,30.9,28.3,30.4,11841.150000000001,0
+BDSX.US,D,20240507,000000,30.2,31.2,27.8,31,10245.7,0
+BDSX.US,D,20240508,000000,30,31.4,30,31,3650.2000000000003,0
+BDSX.US,D,20240509,000000,30.2,31.4,28.6,31,10390.35,0
+BDSX.US,D,20240510,000000,31.2,31.6,29.6,31.6,5046.450000000001,0
+BDSX.US,D,20240513,000000,32.6,32.634,29.4,30.4,4791.05,0
+BDSX.US,D,20240514,000000,30.4,30.8,28.8,29.9,9352.85,0
+BDSX.US,D,20240515,000000,30.2,30.6,29.6,30.5,3814.4,0
+BDSX.US,D,20240516,000000,30.6,31.2,30.6,31.2,4181.45,0
+BDSX.US,D,20240517,000000,31.2,31.6,31.2,31.5,2546.7000000000003,0
+BDSX.US,D,20240520,000000,31.8,31.8,31.002,31.4,5542.200000000001,0
+BDSX.US,D,20240521,000000,31.2,31.8,31.2,31.4,4537,0
+BDSX.US,D,20240522,000000,31.2,31.2,29.8,30.4,12387.25,0
+BDSX.US,D,20240523,000000,30.4,30.6,28.07,28.2,4678.35,0
+BDSX.US,D,20240524,000000,28.8,29.6,27.8,29,2296.2000000000003,0
+BDSX.US,D,20240528,000000,29,30.398,27.8,29,3852,0
+BDSX.US,D,20240529,000000,29.6,29.6,27.4,27.4,1928.2,0
+BDSX.US,D,20240530,000000,27.4,29.03,27,27,3950.4500000000003,0
+BDSX.US,D,20240531,000000,27,29.2,26.862,28.6,4141.75,0
+BDSX.US,D,20240603,000000,29,29.6,26.8,26.8,2750.7000000000003,0
+BDSX.US,D,20240604,000000,27.4,28.2,26.4,26.4,2231.75,0
+BDSX.US,D,20240605,000000,26.2,27.998,24,27.4,8711.45,0
+BDSX.US,D,20240606,000000,26.6,27.1,26,26,2190.35,0
+BDSX.US,D,20240607,000000,26,27.8,24.6,26.6,4731.8,0
+BDSX.US,D,20240610,000000,27,28.8,27,27.8,8556.85,0
+BDSX.US,D,20240611,000000,28.2,31,27.324,31,13984.35,0
+BDSX.US,D,20240612,000000,30.6,31.8,30.6,30.8,9891.6,0
+BDSX.US,D,20240613,000000,30.6,31.8,30.402,31.6,4699.55,0
+BDSX.US,D,20240614,000000,30.8,33,30.2,32,14745.650000000001,0
+BDSX.US,D,20240617,000000,32.4,32.6,31.8,32.2,12719.1,0
+BDSX.US,D,20240618,000000,32.4,32.8,31.6,32.2,7237.950000000001,0
+BDSX.US,D,20240620,000000,32.4,32.8,31.6,32.2,6247.1,0
+BDSX.US,D,20240621,000000,32.3,34.8,31.62,34.2,73487.85,0
+BDSX.US,D,20240624,000000,33.4,35.4,31.9,33,14337.7,0
+BDSX.US,D,20240625,000000,32.4,33.18,29.2,31.6,6392.8,0
+BDSX.US,D,20240626,000000,30.8,31.2,29.1,30,8202.25,0
+BDSX.US,D,20240627,000000,29.7,30.2,29.1,30,4095.6000000000004,0
+BDSX.US,D,20240628,000000,30,30.6,29.6,30.6,7300.1,0
+BDSX.US,D,20240701,000000,30.4,30.8,29.6,30.6,82981.25,0
+BDSX.US,D,20240702,000000,31,31.8,30,31.6,6316.950000000001,0
+BDSX.US,D,20240703,000000,32.2,32.6,31.4,32,3080.6000000000004,0
+BDSX.US,D,20240705,000000,32.2,32.4,31.4,31.4,6041.35,0
+BDSX.US,D,20240708,000000,31.8,32.486,31.2,31.8,1266.5500000000002,0
+BDSX.US,D,20240709,000000,32.6,32.6,31.8,32.4,1665.4,0
+BDSX.US,D,20240710,000000,32,32.4,31.806,32.4,1414.3000000000002,0
+BDSX.US,D,20240711,000000,32,33.4,32,33.2,4526.650000000001,0
+BDSX.US,D,20240712,000000,33.2,33.9,32.6,33.8,5375,0
+BDSX.US,D,20240715,000000,33.6,34.4,33.5,34.4,3818.5,0
+BDSX.US,D,20240716,000000,34.2,35.4,34.2,35.4,4877.25,0
+BDSX.US,D,20240717,000000,35.2,36.2,35.2,35.8,4670.55,0
+BDSX.US,D,20240718,000000,36,36.6,35.4,35.6,5928.55,0
+BDSX.US,D,20240719,000000,36,36,35,35.4,1149.95,0
+BDSX.US,D,20240722,000000,35.6,35.6,32.6,32.8,4896.75,0
+BDSX.US,D,20240723,000000,32.6,33,32.4,33,2723.8,0
+BDSX.US,D,20240724,000000,33.4,33.6,32.534,32.6,412.85,0
+BDSX.US,D,20240725,000000,33.2,34,33,33.2,2200.8,0
+BDSX.US,D,20240726,000000,34.6,34.6,33.5,34.4,2947.05,0
+BDSX.US,D,20240729,000000,35.2,35.2,33.8,34.2,1553.5500000000002,0
+BDSX.US,D,20240730,000000,34.2,34.4,33.6,33.8,1343.5500000000002,0
+BDSX.US,D,20240731,000000,33.8,35.8,32.8,32.9,1671.25,0
+BDSX.US,D,20240801,000000,33.6,33.8,31.6,32.6,2411.15,0
+BDSX.US,D,20240802,000000,32.2,32.6,32,32.4,1539.8000000000002,0
+BDSX.US,D,20240805,000000,31.6,32.4,31.4,31.4,1447.9,0
+BDSX.US,D,20240806,000000,32.4,32.6,31.8,31.8,1612.65,0
+BDSX.US,D,20240807,000000,31.8,32.2,31.2,31.8,2756.75,0
+BDSX.US,D,20240808,000000,33,34,31.6,32.8,6157.650000000001,0
+BDSX.US,D,20240809,000000,32.048,32.4,31.6,31.8,3131.3500000000004,0
+BDSX.US,D,20240812,000000,31.172,32.8,30.5,32.2,3276.7000000000003,0
+BDSX.US,D,20240813,000000,29.428,34.8,29.428,34.4,4749.7,0
+BDSX.US,D,20240814,000000,34,35,33.8,34.4,2067.7000000000003,0
+BDSX.US,D,20240815,000000,34.6,35.4,34,34.7,3361.7000000000003,0
+BDSX.US,D,20240816,000000,34.2,35.4,34.2,34.8,4845.5,0
+BDSX.US,D,20240819,000000,35.4,36.1,34.4,35.8,3358.3500000000004,0
+BDSX.US,D,20240820,000000,36,36.5,34.8,34.8,3661.3,0
+BDSX.US,D,20240821,000000,35.8,36.4,35.2,35.6,3408.2000000000003,0
+BDSX.US,D,20240822,000000,36.162,37.4,34.8,35.2,5795.400000000001,0
+BDSX.US,D,20240823,000000,36,36.58,35.4,36.2,3214.3,0
+BDSX.US,D,20240826,000000,35.8,38.2,35.8,38,4697.25,0
+BDSX.US,D,20240827,000000,38,38.6,36.6,37,5217.700000000001,0
+BDSX.US,D,20240828,000000,36.6,38.4,36.4,37,4892.75,0
+BDSX.US,D,20240829,000000,36,37.2,35.402,37,8222.4,0
+BDSX.US,D,20240830,000000,37.8,40.8,36.6,39.2,12610.050000000001,0
+BDSX.US,D,20240903,000000,39.6,40,36.2,37,7697.150000000001,0
+BDSX.US,D,20240904,000000,37.8,38.186,36.2,36.6,4760.55,0
+BDSX.US,D,20240905,000000,36.2,37.4,36,37,5491.8,0
+BDSX.US,D,20240906,000000,37.2,38,36,37,4618.150000000001,0
+BDSX.US,D,20240909,000000,37,37.6,35.7,35.8,3744.9500000000003,0
+BDSX.US,D,20240910,000000,35.8,36,35.2,35.8,1089,0
+BDSX.US,D,20240911,000000,35.4,36,35.2,35.8,3523.6000000000004,0
+BDSX.US,D,20240912,000000,36.2,37.2,35.6,36,2397.4,0
+BDSX.US,D,20240913,000000,36.2,36.8,35.4,35.4,2196.4,0
+BDSX.US,D,20240916,000000,36.2,36.6,35.8,35.8,3506.2000000000003,0
+BDSX.US,D,20240917,000000,36.2,36.568,35.8,35.9,8116.200000000001,0
+BDSX.US,D,20240918,000000,35.8,36.6,34.8,34.8,5214.1,0
+BDSX.US,D,20240919,000000,35.5,36,35.5,35.6,3420.8500000000004,0
+BDSX.US,D,20240920,000000,35.8,37,35.2,36,41654.65,0
+BDSX.US,D,20240923,000000,35.8,35.8,31.8,31.8,100151.70000000001,0
+BDSX.US,D,20240924,000000,31.8,34.6,31.8,33.6,8751.2,0
+BDSX.US,D,20240925,000000,34.4,34.6,33.82,34,2238.25,0
+BDSX.US,D,20240926,000000,34.2,34.8,33.4,34,3358.05,0
+BDSX.US,D,20240927,000000,33.228,34.4,33.2,34.2,1334.65,0
+BDSX.US,D,20240930,000000,34.8,35.7,34.4,35.6,7385.150000000001,0
+BDSX.US,D,20241001,000000,35.8,36,34.8,35.4,6721.75,0
+BDSX.US,D,20241002,000000,35,35.1,34.492,35,7121.25,0
+BDSX.US,D,20241003,000000,35,35,33.5,33.8,24327,0
+BDSX.US,D,20241004,000000,34.6,34.998,33.3,33.8,3544.4500000000003,0
+BDSX.US,D,20241007,000000,34,34,33,33.8,2540.8500000000004,0
+BDSX.US,D,20241008,000000,33.6,34.172,33.6,33.6,4236,0
+BDSX.US,D,20241009,000000,33.4,33.99,32.6,32.8,4870.900000000001,0
+BDSX.US,D,20241010,000000,33.2,34,32.4,34,5297.650000000001,0
+BDSX.US,D,20241011,000000,34,34.4,33.48,33.8,3693.4,0
+BDSX.US,D,20241014,000000,33.2,33.4,31.2,32,12375.400000000001,0
+BDSX.US,D,20241015,000000,33,33,32.2,32.4,1167.15,0
+BDSX.US,D,20241016,000000,32.576,33.4,31.876,33.2,12594.150000000001,0
+BDSX.US,D,20241017,000000,33.6,33.6,32.26,32.6,2583,0
+BDSX.US,D,20241018,000000,32.6,32.6,32,32.2,3512.75,0
+BDSX.US,D,20241021,000000,32.2,32.6,31.4,32,8447.2,0
+BDSX.US,D,20241022,000000,31.6,32.8,31,32.2,2899.3500000000004,0
+BDSX.US,D,20241023,000000,31.248,34.4,31.248,31.6,46616.5,0
+BDSX.US,D,20241024,000000,32,33.2,31.8,32.6,5204.8,0
+BDSX.US,D,20241025,000000,33.2,33.398,32,32.8,2591.9500000000003,0
+BDSX.US,D,20241028,000000,32.8,32.8,31.8,32,2361.4500000000003,0
+BDSX.US,D,20241029,000000,32,33,32,33,3125.15,0
+BDSX.US,D,20241030,000000,32.4,33.8,32.4,33.2,3340.1000000000004,0
+BDSX.US,D,20241031,000000,33.6,34.394,32.2,34,6645.35,0
+BDSX.US,D,20241101,000000,33.4,33.4,25.6,26,27803.45,0
+BDSX.US,D,20241104,000000,29.6,29.6,27.6,27.8,23510.9,0
+BDSX.US,D,20241105,000000,29.2,29.2,26.6,26.8,62360.700000000004,0
+BDSX.US,D,20241106,000000,27.2,27.998,26.2,26.6,49147.8,0
+BDSX.US,D,20241107,000000,27.4,27.4,25.7,26.6,19703.2,0
+BDSX.US,D,20241108,000000,27.2,27.4,25.8,27.4,35225.8,0
+BDSX.US,D,20241111,000000,27.4,28.5,27,28.2,21847.75,0
+BDSX.US,D,20241112,000000,28.2,29,27.8,28,16367.400000000001,0
+BDSX.US,D,20241113,000000,27.8,28.6,27.5,28,18766.05,0
+BDSX.US,D,20241114,000000,28,28.19,27.2,28,13291,0
+BDSX.US,D,20241115,000000,27.6,28,26.4,26.9,24145.65,0
+BDSX.US,D,20241118,000000,26.6,26.6,25.2,25.2,49712.05,0
+BDSX.US,D,20241119,000000,25.2,25.8,23.802,24.8,29980.95,0
+BDSX.US,D,20241120,000000,24.6,25.3,22.2,23.8,85767.40000000001,0
+BDSX.US,D,20241121,000000,23.2,25.5,22.8,24,261678.55000000002,0
+BDSX.US,D,20241122,000000,24.8,26.2,24.4,25.6,35181.4,0
+BDSX.US,D,20241125,000000,25.6,27.4,25.6,26.6,31492.2,0
+BDSX.US,D,20241126,000000,27.2,29.4,26.8,28.7,26499.300000000003,0
+BDSX.US,D,20241127,000000,29,30,28.4,28.5,14489.85,0
+BDSX.US,D,20241129,000000,28.8,29.6,28.4,28.8,8660.65,0
+BDSX.US,D,20241202,000000,28.8,28.8,26.9,27.2,13647.45,0
+BDSX.US,D,20241203,000000,27.4,28,26.2,27.2,9704.25,0
+BDSX.US,D,20241204,000000,27.2,28,24.3,27,25194.050000000003,0
+BDSX.US,D,20241205,000000,26.8,27.5,25.8,26.2,5915.3,0
+BDSX.US,D,20241206,000000,26.2,27.5,25.2,27,18073.05,0
+BDSX.US,D,20241209,000000,26.6,27.8,25.7,27.2,15654.150000000001,0
+BDSX.US,D,20241210,000000,27,27.556,25.4,26.4,12472.800000000001,0
+BDSX.US,D,20241211,000000,26,27,24.8,26,18054.9,0
+BDSX.US,D,20241212,000000,26,26,25.1,25.8,8339.4,0
+BDSX.US,D,20241213,000000,25.8,27.4,25.6,26.8,11174.550000000001,0
+BDSX.US,D,20241216,000000,26.6,28,26.6,27.4,10507.25,0
+BDSX.US,D,20241217,000000,27.4,28.3,27.1,27.8,8484.2,0
+BDSX.US,D,20241218,000000,28.4,28.59,26.6,26.8,13652.800000000001,0
+BDSX.US,D,20241219,000000,27.4,27.8,26.214,27.2,7652.25,0
+BDSX.US,D,20241220,000000,27,32.2,26.402,31.4,37625.5,0
+BDSX.US,D,20241223,000000,31.4,31.4,29,29.4,10065.35,0
+BDSX.US,D,20241224,000000,29.2,29.8,28.4,29.2,3332.8,0
+BDSX.US,D,20241226,000000,29.6,29.6,28.4,29.2,6893.75,0
+BDSX.US,D,20241227,000000,28.8,29.8,28.398,29.6,12594,0
+BDSX.US,D,20241230,000000,30.2,30.2,28.4,29.2,8453.65,0
+BDSX.US,D,20241231,000000,28.8,31.2,28.8,30.6,11371.800000000001,0
+BDSX.US,D,20250102,000000,30.4,30.4,29.2,29.6,4896.650000000001,0
+BDSX.US,D,20250103,000000,29.4,29.8,28.6,29.6,17303.25,0
+BDSX.US,D,20250106,000000,30.2,30.2,29,29,23380.4,0
+BDSX.US,D,20250107,000000,31,31,28.6,29.8,14846.800000000001,0
+BDSX.US,D,20250108,000000,29.4,29.6,28.2,29.6,20065.050000000003,0
+BDSX.US,D,20250110,000000,30.2,30.218,24.8,25.4,31298.15,0
+BDSX.US,D,20250113,000000,25.4,25.998,23.602,24.8,16102.45,0
+BDSX.US,D,20250114,000000,25,25.2,22.6,22.6,23710.800000000003,0
+BDSX.US,D,20250115,000000,24.4,24.506,22,22.2,21236.95,0
+BDSX.US,D,20250116,000000,22.4,23.2,21.8,22.8,17322.3,0
+BDSX.US,D,20250117,000000,22.8,23.4,22.2,23,9781.35,0
+BDSX.US,D,20250121,000000,23.2,23.56,21.4,21.4,30459.65,0
+BDSX.US,D,20250122,000000,22,22.8,19.94,19.94,56029.4,0
+BDSX.US,D,20250123,000000,20,20.6,17.136,18.01,58395.3,0
+BDSX.US,D,20250124,000000,18,21,18,20.6,24145.25,0
+BDSX.US,D,20250127,000000,20.8,21.8,19.5,21,23164.100000000002,0
+BDSX.US,D,20250128,000000,21.6,21.6,20,21,21225.45,0
+BDSX.US,D,20250129,000000,20.8,21,20,20.8,5674.5,0
+BDSX.US,D,20250130,000000,21.2,21.6,20,20.8,59834.700000000004,0
+BDSX.US,D,20250131,000000,21.2,21.6,20.1,20.6,12335,0
+BDSX.US,D,20250203,000000,20,21,19.904,20.2,9683.550000000001,0
+BDSX.US,D,20250204,000000,20.2,20.4,19.6,20,13560.150000000001,0
+BDSX.US,D,20250205,000000,20,21.6,19.998,21,50711.75,0
+BDSX.US,D,20250206,000000,21.4,21.4,20.4,20.8,11959.050000000001,0
+BDSX.US,D,20250207,000000,20.4,20.6,19.8,20,11981.75,0
+BDSX.US,D,20250210,000000,20,20.198,19,19,18550.600000000002,0
+BDSX.US,D,20250211,000000,18.746,19.444,18,19.006,28992.5,0
+BDSX.US,D,20250212,000000,19.8,19.982,18.48,18.8,8595.95,0
+BDSX.US,D,20250213,000000,19.2,19.602,18.534,19.26,11768.5,0
+BDSX.US,D,20250214,000000,19.6,20.254,19.08,19.7,9986.300000000001,0
+BDSX.US,D,20250218,000000,20.4,20.4,19.4,19.404,11588.95,0
+BDSX.US,D,20250219,000000,19.6,20.4,18.44,18.904,8595.4,0
+BDSX.US,D,20250220,000000,19,19.8,18.09,18.418,5394,0
+BDSX.US,D,20250221,000000,18.4,19.372,17.5,17.64,12093.050000000001,0
+BDSX.US,D,20250224,000000,17.8,18.6,16.26,16.74,13282.35,0
+BDSX.US,D,20250225,000000,16.8,17.722,15.052,16.012,16420.100000000002,0
+BDSX.US,D,20250226,000000,16.2,16.998,16.2,16.634,4416.25,0
+BDSX.US,D,20250227,000000,16.88,16.9,15.872,16.262,5315.8,0
+BDSX.US,D,20250228,000000,16.4,16.908,15.002,15.86,7934.85,0
+BDSX.US,D,20250303,000000,16.6,17,14.004,14.26,21977.9,0
+BDSX.US,D,20250304,000000,12.754,17.5,12.7,14.4,269408.4,0
+BDSX.US,D,20250305,000000,14.8,19.132,14.2,17.4,44066.55,0
+BDSX.US,D,20250306,000000,18,18.48,16.167,17,17946.95,0
+BDSX.US,D,20250307,000000,17.542,18.066,16.8,17.244,17440.600000000002,0
+BDSX.US,D,20250310,000000,17.22,17.998,15.504,16.126,12953.400000000001,0
+BDSX.US,D,20250311,000000,16.2,16.52,15.32,16.322,11229.2,0
+BDSX.US,D,20250312,000000,16.2,16.65,15,15.62,20961,0
+BDSX.US,D,20250313,000000,15.4,15.728,14.692,14.866,11758.95,0
+BDSX.US,D,20250314,000000,14.78,15,14.1,14.442,8451.050000000001,0
+BDSX.US,D,20250317,000000,14.624,16.06,14.006,14.998,10733.95,0
+BDSX.US,D,20250318,000000,15.2,15.79,15,15.272,5318.3,0
+BDSX.US,D,20250319,000000,15.4,16.358,15.274,16.322,9311.4,0
+BDSX.US,D,20250320,000000,16.2,17.16,15.6,16.306,7013.05,0
+BDSX.US,D,20250321,000000,16.4,17.544,15.804,16.926,8527.45,0
+BDSX.US,D,20250324,000000,16.46,17.034,16,16.61,6976.8,0
+BDSX.US,D,20250325,000000,16.4,17,15.51,16.098,9829.5,0
+BDSX.US,D,20250326,000000,16.624,16.624,14.6,15.04,11080.2,0
+BDSX.US,D,20250327,000000,15,15.032,14,14.256,37741.55,0
+BDSX.US,D,20250328,000000,14.4,15.508,13.4,13.4,8151.400000000001,0
+BDSX.US,D,20250331,000000,13.6,14,12.504,12.504,10127.2,0
+BDSX.US,D,20250401,000000,12.64,14.976,11.842,12.122,26529.7,0
+BDSX.US,D,20250402,000000,12.2,13.6,12.2,12.554,27808.45,0
+BDSX.US,D,20250403,000000,12.6,12.8,11.894,11.894,19108.5,0
+BDSX.US,D,20250404,000000,12.04,12.38,10.832,11.408,32790.75,0
+BDSX.US,D,20250407,000000,11,12.106,10.228,11.584,17428.3,0
+BDSX.US,D,20250408,000000,11.5,13.596,11.42,11.734,9581.300000000001,0
+BDSX.US,D,20250409,000000,11.68,12.088,10.612,10.908,27721.050000000003,0
+BDSX.US,D,20250410,000000,11.2,11.4,10.7,11.4,14986.800000000001,0
+BDSX.US,D,20250411,000000,11.4,11.4,10.598,10.6,21986.350000000002,0
+BDSX.US,D,20250414,000000,11.02,12.1,11,12.1,13506.7,0
+BDSX.US,D,20250415,000000,12,12.958,11.304,11.44,11674.300000000001,0
+BDSX.US,D,20250416,000000,11.512,12.316,10.884,11.072,8598.4,0
+BDSX.US,D,20250417,000000,11,11.552,10.73,10.98,17428.5,0
+BDSX.US,D,20250421,000000,11.178,11.498,9.666,10,22529.5,0
+BDSX.US,D,20250422,000000,10.16,10.398,9.752,9.8,37384.05,0
+BDSX.US,D,20250423,000000,10.26,10.398,9,9.904,25022.2,0
+BDSX.US,D,20250424,000000,10.04,11.858,9.886,11.424,40383.450000000004,0
+BDSX.US,D,20250425,000000,11.8,11.998,10.258,10.78,42130.4,0
+BDSX.US,D,20250428,000000,11,11.96,11,11.454,11750.5,0
+BDSX.US,D,20250429,000000,11.99,11.99,10.55,10.708,9911.300000000001,0
+BDSX.US,D,20250430,000000,10.814,11.4,10.21,10.688,7435.450000000001,0
+BDSX.US,D,20250501,000000,10.688,11.172,10.402,10.52,4127.7,0
+BDSX.US,D,20250502,000000,10.8,11.6,10.26,10.36,12201.25,0
+BDSX.US,D,20250505,000000,10.54,10.54,9.32,9.486,46525,0
+BDSX.US,D,20250506,000000,9.6,10,8.826,8.962,13854.400000000001,0
+BDSX.US,D,20250507,000000,9.214,9.214,8.152,8.474,27835.550000000003,0
+BDSX.US,D,20250508,000000,8.4,8.84,6.8,6.956,145326.25,0
+BDSX.US,D,20250509,000000,7.038,7.59,7.038,7.432,118753.5,0
+BDSX.US,D,20250512,000000,8.3,8.38,6.8,7.188,55833.65,0
+BDSX.US,D,20250513,000000,7.2,7.419,6.56,7.182,86556.1,0
+BDSX.US,D,20250514,000000,6.006,6.006,3.9,4.4,216182.95,0
+BDSX.US,D,20250515,000000,4.174,4.816,3.436,4.4,858337.5,0
+BDSX.US,D,20250516,000000,4.4,6.996,4.4,6.024,2294810.9,0
+BDSX.US,D,20250519,000000,6.02,7.6,5.4,6.02,310087.10000000003,0
+BDSX.US,D,20250520,000000,5.736,5.798,5.082,5.416,1884017.7000000002,0
+BDSX.US,D,20250521,000000,7.872,10.294,7.202,7.902,17876659,0
+BDSX.US,D,20250522,000000,7.156,7.99,6.85,7.118,654347.25,0
+BDSX.US,D,20250523,000000,7.28,7.358,6.8,6.852,191186.35,0
+BDSX.US,D,20250527,000000,6.912,7.2,6.094,6.928,171013.65000000002,0
+BDSX.US,D,20250528,000000,6.8,7.397,6.6,6.864,135348.30000000002,0
+BDSX.US,D,20250529,000000,6.788,6.83,6.14,6.51,120726.45000000001,0
+BDSX.US,D,20250530,000000,6.404,6.524,5.812,6.04,106654.55,0
+BDSX.US,D,20250602,000000,6.002,6.526,6,6.196,65449.55,0
+BDSX.US,D,20250603,000000,6.08,6.266,5.42,6.012,86895.6,0
+BDSX.US,D,20250604,000000,6.042,6.28,5.864,5.924,61541.450000000004,0
+BDSX.US,D,20250605,000000,5.82,5.924,5.302,5.636,94978.6,0
+BDSX.US,D,20250606,000000,5.626,6.2,5.5,6.058,122260.8,0
+BDSX.US,D,20250609,000000,5.816,5.962,5.6,5.794,93192.1,0
+BDSX.US,D,20250610,000000,5.517,6.6,5.5,6.6,562162.05,0
+BDSX.US,D,20250611,000000,6.396,6.534,6,6.392,95994.3,0
+BDSX.US,D,20250612,000000,6.2,6.392,5.846,5.998,51379.55,0
+BDSX.US,D,20250613,000000,5.966,5.994,5.6,5.734,37306.950000000004,0
+BDSX.US,D,20250616,000000,5.776,6,5.62,5.756,60659.350000000006,0
+BDSX.US,D,20250617,000000,5.798,5.9,5.452,5.69,62945.700000000004,0
+BDSX.US,D,20250618,000000,5.586,5.744,5.44,5.524,75262.1,0
+BDSX.US,D,20250620,000000,5.524,5.732,5.204,5.24,67843.25,0
+BDSX.US,D,20250623,000000,5.284,5.47598,5,5.374,59969.05,0
+BDSX.US,D,20250624,000000,5.376,5.642,5.202,5.504,47911.65,0
+BDSX.US,D,20250625,000000,5.52,5.56,5.25,5.398,27040.100000000002,0
+BDSX.US,D,20250626,000000,5.3,5.632,5.3,5.534,52054.25,0
+BDSX.US,D,20250627,000000,5.496,5.52,5.006,5.006,53019.450000000004,0
+BDSX.US,D,20250630,000000,5.3,5.73,5.2,5.644,86297.55,0
+BDSX.US,D,20250701,000000,5.634,6.1,5.464,5.74,72783.2,0
+BDSX.US,D,20250702,000000,5.858,5.858,5.42,5.5,31668.95,0
+BDSX.US,D,20250703,000000,5.746,5.8,5.4,5.432,25268.800000000003,0
+BDSX.US,D,20250707,000000,5.434,5.64,5.3,5.516,31841.45,0
+BDSX.US,D,20250708,000000,5.57,6.074,5.516,5.88,55293.350000000006,0
+BDSX.US,D,20250709,000000,6.058,6.38,5.996,6.322,62008.05,0
+BDSX.US,D,20250710,000000,6.284,6.4,6.08,6.108,29037.850000000002,0
+BDSX.US,D,20250711,000000,6.35,6.35,6,6.172,23135.800000000003,0
+BDSX.US,D,20250714,000000,6,6.3,5.832,6.254,26031.15,0
+BDSX.US,D,20250715,000000,6.296,6.296,6,6.124,26230.100000000002,0
+BDSX.US,D,20250716,000000,6.116,6.282,5.85,6.13,17223.65,0
+BDSX.US,D,20250717,000000,6.4,6.436,6,6.212,47158.450000000004,0
+BDSX.US,D,20250718,000000,6.4,6.4,6.06,6.386,29376.5,0
+BDSX.US,D,20250721,000000,6.45,7.1838,6.402,7,104171.55,0
+BDSX.US,D,20250722,000000,7.02,7.396,6.712,7.2,74425.3,0
+BDSX.US,D,20250723,000000,7.4,8.726,7.38,8.496,170626.95,0
+BDSX.US,D,20250724,000000,8.47,8.496,7.616,8.354,95190.65000000001,0
+BDSX.US,D,20250725,000000,8.4,8.99,8.2,8.922,77382.45,0
+BDSX.US,D,20250728,000000,9,9.098,8.072,8.34,75473.75,0
+BDSX.US,D,20250729,000000,8.8,8.8,7.404,7.762,68819.55,0
+BDSX.US,D,20250730,000000,7.958,8.098,7.268,7.57,36907.35,0
+BDSX.US,D,20250731,000000,7.75,7.75,6.87,7.034,42218.450000000004,0
+BDSX.US,D,20250801,000000,6.926,7.358,6.618,7.264,23562.050000000003,0
+BDSX.US,D,20250804,000000,7.4,7.908,7.308,7.684,25563.300000000003,0
+BDSX.US,D,20250805,000000,7.766,8.5,7.766,8.46,82898.90000000001,0
+BDSX.US,D,20250806,000000,9.4,9.47998,7.6768,7.8,191082.15000000002,0
+BDSX.US,D,20250807,000000,8.14,9.072,7.8,8.94,199642.25,0
+BDSX.US,D,20250808,000000,8.2,8.44,7.601,8.01,57204.700000000004,0
+BDSX.US,D,20250811,000000,7.488,8.498,7.404,7.806,56532.350000000006,0
+BDSX.US,D,20250812,000000,8,8.43,7.602,8.22,46808.65,0
+BDSX.US,D,20250813,000000,8.398,8.658,7.486,7.67,48105.850000000006,0
+BDSX.US,D,20250814,000000,7.6,7.988,7.44,7.94,43341.05,0
+BDSX.US,D,20250815,000000,8.17,8.17,7.602,7.926,25750.15,0
+BDSX.US,D,20250818,000000,7.84,8.6,7.758,8.5,50914.950000000004,0
+BDSX.US,D,20250819,000000,8.372,8.59798,7.994,8.134,28315.050000000003,0
+BDSX.US,D,20250820,000000,8.2,8.286,7.688,8.202,24276.550000000003,0
+BDSX.US,D,20250821,000000,8.056,8.588,7.828,8.476,38059.950000000004,0
+BDSX.US,D,20250822,000000,8.476,9.198,8.2,9.068,93613.35,0
+BDSX.US,D,20250825,000000,9.1,9.952,9.032,9.79,91989.15000000001,0
+BDSX.US,D,20250826,000000,9.648,9.76,9.298,9.3,44404.05,0
+BDSX.US,D,20250827,000000,9.374,9.58598,9.06,9.4,18249.45,0
+BDSX.US,D,20250828,000000,9.45,9.5,8.8,8.928,29935.300000000003,0
+BDSX.US,D,20250829,000000,8.95,9.19998,8.324,8.532,265062.10000000003,0
+BDSX.US,D,20250902,000000,8.46,9.24,8.46,8.672,37671.05,0
+BDSX.US,D,20250903,000000,8.8,8.854,8.21,8.44,1039527.8,0
+BDSX.US,D,20250904,000000,10.804,10.804,8.202,8.866,2954665.1,0
+BDSX.US,D,20250905,000000,8.83,9.15,8.4,8.828,170639.35,0
+BDSX.US,D,20250908,000000,8.558,9.2,8.416,8.644,184239.65000000002,0
+BDSX.US,D,20250909,000000,8.6,9.6,8.47,9.284,165219.1,0
+BDSX.US,D,20250910,000000,9.4,10.6,9.162,10.432,148104.2,0
+BDSX.US,D,20250911,000000,7.6,8.71,7.446,8.26,397281.45,0
+BDSX.US,D,20250912,000000,8.242,8.4,7.062,7.502,176818.30000000002,0
+BDSX.US,D,20250915,000000,7.25,7.85,7.0706,7.6,192545,0
+BDSX.US,D,20250916,000000,7.4,7.59,6.4,6.56,262044,0
+BDSX.US,D,20250917,000000,6.54,6.77,5.74,6.21,256265,0
+BDSX.US,D,20250918,000000,6.04,6.96,6.02,6.73,143725,0
+BDSX.US,D,20250919,000000,6.69,7.45,6.4975,7.13,244572,0
+BDSX.US,D,20250922,000000,7.02,7.477,7.02,7.15,59148,0
+BDSX.US,D,20250923,000000,7.12,8.13,7.12,8.08,152340,0
+BDSX.US,D,20250924,000000,7.91,8.61,7.91,8.39,95895,0
+BDSX.US,D,20250925,000000,8.18,8.34,7.89,8.005,47769,0
+BDSX.US,D,20250926,000000,8.1,8.42,7.58,7.75,54145,0
+BDSX.US,D,20250929,000000,7.75,8.0668,7.6552,7.74,23449,0
+BDSX.US,D,20250930,000000,7.72,7.88,7.35,7.55,40349,0
+BDSX.US,D,20251001,000000,7.47,7.76,7.3638,7.67,27733,0
+BDSX.US,D,20251002,000000,7.73,7.77,7.6303,7.7,31201,0
+BDSX.US,D,20251003,000000,7.7,7.87,7.5376,7.74,41675,0
+BDSX.US,D,20251006,000000,7.75,7.9499,7.4,7.54,33540,0
+BDSX.US,D,20251007,000000,7.52,7.8079,7.2,7.3,33673,0
+BDSX.US,D,20251008,000000,7.27,7.93,7.11,7.75,46796,0
+BDSX.US,D,20251009,000000,7.71,8.2,7.5114,7.83,37329,0
+BDSX.US,D,20251010,000000,7.85,7.9722,7.26,7.32,44719,0
+BDSX.US,D,20251013,000000,7.35,7.74,7.26,7.4,34679,0
+BDSX.US,D,20251014,000000,7.37,7.81,7.25,7.79,31065,0
+BDSX.US,D,20251015,000000,7.77,7.78,7.26,7.42,75015,0
+BDSX.US,D,20251016,000000,7.42,7.565,6.81,6.95,55562,0
+BDSX.US,D,20251017,000000,6.94,7,6.33,6.42,89680,0
+BDSX.US,D,20251020,000000,6.71,6.7499,6.34,6.62,77168,0
+BDSX.US,D,20251021,000000,6.58,6.9,6.5561,6.83,38649,0
+BDSX.US,D,20251022,000000,6.99,7.2299,5.8359,6,4368135,0
+BDSX.US,D,20251023,000000,5.95,6.75,5.91,6.43,236706,0
+BDSX.US,D,20251024,000000,6.5,6.96,6.2227,6.73,100648,0
+BDSX.US,D,20251027,000000,6.74,6.935,6.4037,6.65,75792,0
+BDSX.US,D,20251028,000000,6.58,7.06,6.34,6.55,49947,0
+BDSX.US,D,20251029,000000,6.59,6.81,6.22,6.54,74777,0
+BDSX.US,D,20251030,000000,6.47,6.94,6.33,6.57,65295,0
+BDSX.US,D,20251031,000000,6.52,7.09,6.435,6.83,44627,0
+BDSX.US,D,20251103,000000,6.76,7.15,6.19,6.34,117829,0
+BDSX.US,D,20251104,000000,7.06,7.79,6.45,7.6,240983,0
+BDSX.US,D,20251105,000000,7.44,8.75,7.152,8.6,252203,0
+BDSX.US,D,20251106,000000,8.295,8.68,7.65,7.79,205008,0
+BDSX.US,D,20251107,000000,7.69,7.73,7.16,7.73,52048,0
+BDSX.US,D,20251110,000000,7.62,7.7299,7.32,7.54,51372,0
+BDSX.US,D,20251111,000000,7.59,8.3594,7.59,8.34,54269,0
+BDSX.US,D,20251112,000000,8.18,8.47,7.8792,7.95,55111,0
+BDSX.US,D,20251113,000000,7.99,7.99,7.42,7.9,63691,0
+BDSX.US,D,20251114,000000,7.75,8.43,7.5,8,81029,0
+BDSX.US,D,20251117,000000,8.03,8.5175,7.92,7.92,41877,0
+BDSX.US,D,20251118,000000,7.84,7.9405,6.6901,7.185,230511,0
+BDSX.US,D,20251119,000000,7.28,7.44,6.81,6.9,18580,0
+BDSX.US,D,20251120,000000,7,7.2,6.4,6.51,87516,0
+BDSX.US,D,20251121,000000,6.57,6.98,6.415,6.83,26079,0
+BDSX.US,D,20251124,000000,6.89,7.44,6.57,7.34,25483,0
+BDSX.US,D,20251125,000000,7.31,7.74,7.22,7.74,29026,0
+BDSX.US,D,20251126,000000,7.795,7.98,7.45,7.87,37432,0
+BDSX.US,D,20251128,000000,7.86,8.32,7.5952,8.28,16406,0
+BDSX.US,D,20251201,000000,8.08,8.14,7.76,7.79,46224,0
+BDSX.US,D,20251202,000000,7.82,7.98,7.68,7.83,17121,0
+BDSX.US,D,20251203,000000,7.97,8.33,7.7215,8.14,59376,0
+BDSX.US,D,20251204,000000,8.03,8.62,8.03,8.54,59740,0
+BDSX.US,D,20251205,000000,8.36,8.69,7.62,7.675,97706,0
+BDSX.US,D,20251208,000000,7.72,7.9037,7.2375,7.79,240248,0
+BDSX.US,D,20251209,000000,7.76,8.38,7.435,8.32,51313,0
+BDSX.US,D,20251210,000000,8.26,8.26,8.05,8.14,38703,0
+BDSX.US,D,20251211,000000,7.96,8.1,7.772,8.02,26935,0
+BDSX.US,D,20251212,000000,8,8.19,7.79,7.85,30764,0
+BDSX.US,D,20251215,000000,8.1999,8.1999,7.515,7.52,30897,0
+BDSX.US,D,20251216,000000,7.94,8.12,7.55,7.9,96073,0
+BDSX.US,D,20251217,000000,7.91,7.96,7.51,7.54,26314,0
+BDSX.US,D,20251218,000000,7.63,8.0286,6.9,7.1,151236,0
+BDSX.US,D,20251219,000000,7.1101,7.79,6.3,6.69,203186,0
+BDSX.US,D,20251222,000000,6.79,7.03,6.65,6.81,43939,0
+BDSX.US,D,20251223,000000,6.73,7.0322,6.645,6.75,26678,0
+BDSX.US,D,20251224,000000,6.63,6.89,6.56,6.82,39897,0
+BDSX.US,D,20251226,000000,6.885,6.885,6.6,6.82,34358,0
+BDSX.US,D,20251229,000000,6.76,6.885,6.545,6.86,72681,0
+BDSX.US,D,20251230,000000,6.81,6.81,6.5659,6.72,36001,0
+BDSX.US,D,20251231,000000,6.68,6.804,6.6,6.8,29846,0
+BDSX.US,D,20260102,000000,6.76,6.9176,6.37,6.46,23604,0
+BDSX.US,D,20260105,000000,6.47,6.49,5.9684,6.23,141702,0
+BDSX.US,D,20260106,000000,6.18,6.3422,5.61,6.03,97470,0
+BDSX.US,D,20260107,000000,6.008,6.1833,5.7,5.96,35713,0
+BDSX.US,D,20260108,000000,5.86,6.2,5.57,5.58,63431,0
+BDSX.US,D,20260109,000000,5.7,5.86,5.26,5.46,43495,0
+BDSX.US,D,20260112,000000,6.995,9.83,6.9401,8.08,75528666,0
+BDSX.US,D,20260113,000000,7.95,9.9,7.26,9.88,2507235,0
+BDSX.US,D,20260114,000000,9.88,10,8.11,8.59,877542,0
+BDSX.US,D,20260115,000000,9.08,9.4,8.21,8.33,699312,0
+BDSX.US,D,20260116,000000,8.4,8.71,7.77,7.88,408569,0
+BDSX.US,D,20260120,000000,7.94,9.1,7.65,8.92,417095,0
+BDSX.US,D,20260121,000000,9.03,11.9,8.5,10.92,1038219,0
+BDSX.US,D,20260122,000000,10.52,11.3799,10.52,11.1,450936,0
+BDSX.US,D,20260123,000000,11.22,12.46,11.16,11.74,498663,0
+BDSX.US,D,20260126,000000,11.69,12.7,10.02,10.09,499773,0
+BDSX.US,D,20260127,000000,10.41,11.3919,10.31,11.08,294300,0
+BDSX.US,D,20260128,000000,11.34,11.49,9.61,10.33,210438,0
+BDSX.US,D,20260129,000000,10.22,10.5,9.1401,9.66,176557,0
+BDSX.US,D,20260130,000000,9.67,10.25,8.6916,10.17,249882,0
+BDSX.US,D,20260202,000000,9.91,10.55,9,10.29,167846,0
+BDSX.US,D,20260203,000000,10.42,11.4999,10.345,11.03,197902,0
+BDSX.US,D,20260204,000000,11.05,11.5714,9.87,10.3,76281,0
+BDSX.US,D,20260205,000000,10.05,10.41,9.79,9.96,57203,0
+BDSX.US,D,20260206,000000,10.1,10.84,9.95,10.38,83068,0
+BDSX.US,D,20260209,000000,10.33,10.68,9.8101,9.93,76852,0
+BDSX.US,D,20260210,000000,10.06,10.785,9.875,10.4,121185,0
+BDSX.US,D,20260211,000000,10.4,10.5753,9.9,10.35,86859,0
+BDSX.US,D,20260212,000000,10.38,11,9.83,10.835,117740,0
+BDSX.US,D,20260213,000000,10.85,13.63,10.51,11.45,332395,0
+BDSX.US,D,20260217,000000,11.53,12.79,10.92,12.78,127759,0
+BDSX.US,D,20260218,000000,12.95,13.75,12.5,12.57,121617,0
diff --git a/daily/us/nasdaq stocks/1/beam.us.txt b/daily/us/nasdaq stocks/1/beam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75149711b258b856ebb1a9f4f6b89d43f71d9f6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beam.us.txt	
@@ -0,0 +1,1517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAM.US,D,20200206,000000,24,25.26,18.55,18.75,5873277,0
+BEAM.US,D,20200207,000000,19.19,21.9,19,20.62,1221500,0
+BEAM.US,D,20200210,000000,21.37,22.15,21.1,22.1,727361,0
+BEAM.US,D,20200211,000000,22.15,24.2,21.5,24.1,764473,0
+BEAM.US,D,20200212,000000,24.4,27.6,24.1,27.6,862078,0
+BEAM.US,D,20200213,000000,27.77,31.8,26.65,29.2,1403653,0
+BEAM.US,D,20200214,000000,29.65,30.34,26.25,27.9,821731,0
+BEAM.US,D,20200218,000000,27.88,29.628,27.5,27.8,289059,0
+BEAM.US,D,20200219,000000,27.85,28.7,27,28.18,380876,0
+BEAM.US,D,20200220,000000,28.28,28.5,26.77,26.91,249345,0
+BEAM.US,D,20200221,000000,26.76,26.8,24.5,26.09,397347,0
+BEAM.US,D,20200224,000000,24.9,25.45,24,24.2,247678,0
+BEAM.US,D,20200225,000000,24.44,24.98,22.5,22.63,361491,0
+BEAM.US,D,20200226,000000,22.73,24.91,22.73,24.45,239694,0
+BEAM.US,D,20200227,000000,23.46,24.09,22.76,22.93,217006,0
+BEAM.US,D,20200228,000000,22.87,22.9,21.5,22.49,157424,0
+BEAM.US,D,20200302,000000,23.25,23.91,22.57,23.02,365221,0
+BEAM.US,D,20200303,000000,23.11,24.63,22.76,23.51,366078,0
+BEAM.US,D,20200304,000000,23.69,24.8091,23.69,24.41,281497,0
+BEAM.US,D,20200305,000000,24.31,24.7925,23.28,23.81,340811,0
+BEAM.US,D,20200306,000000,23.41,23.87,23.4,23.55,175937,0
+BEAM.US,D,20200309,000000,21.97,23.3679,21.5,22.6,178760,0
+BEAM.US,D,20200310,000000,22.56,23.925,21.66,22.5,346924,0
+BEAM.US,D,20200311,000000,22.32,23.77,20.77,21.25,228706,0
+BEAM.US,D,20200312,000000,20.97,21.23,18.05,18.3,411252,0
+BEAM.US,D,20200313,000000,19.7,19.7,16.02,17.38,347715,0
+BEAM.US,D,20200316,000000,16,16.445,13,13.31,380895,0
+BEAM.US,D,20200317,000000,13.68,15.805,13.5,15.01,304848,0
+BEAM.US,D,20200318,000000,14.44,16.375,14.283,15.21,171522,0
+BEAM.US,D,20200319,000000,15.29,18.39,15.2001,16.86,279100,0
+BEAM.US,D,20200320,000000,17.07,23.095,17.02,19.4,1920885,0
+BEAM.US,D,20200323,000000,19.43,19.885,17.0701,18.01,363898,0
+BEAM.US,D,20200324,000000,18.5,20.11,18.1101,19.16,222726,0
+BEAM.US,D,20200325,000000,19,20.47,17.66,19.6,299791,0
+BEAM.US,D,20200326,000000,19.45,20.45,18.635,19,172332,0
+BEAM.US,D,20200327,000000,18.67,18.67,17.05,18.05,95772,0
+BEAM.US,D,20200330,000000,18,18.32,17.22,18,106180,0
+BEAM.US,D,20200331,000000,17.99,19.0027,16.88,18,139598,0
+BEAM.US,D,20200401,000000,17.31,17.6,16,16.12,173844,0
+BEAM.US,D,20200402,000000,16.12,16.63,15.034,15.26,129688,0
+BEAM.US,D,20200403,000000,15.24,16.47,15.1,16.11,227172,0
+BEAM.US,D,20200406,000000,16.54,17.7473,16.165,16.65,177498,0
+BEAM.US,D,20200407,000000,17.3,17.5,15.55,15.81,128400,0
+BEAM.US,D,20200408,000000,16.04,16.72,15.44,16.7,145289,0
+BEAM.US,D,20200409,000000,16.83,17.1999,16.08,16.62,179661,0
+BEAM.US,D,20200413,000000,16.73,16.73,15.82,16.1,164839,0
+BEAM.US,D,20200414,000000,16.5,17.21,16.19,17.07,296445,0
+BEAM.US,D,20200415,000000,16.8,16.99,15.6665,15.9,125434,0
+BEAM.US,D,20200416,000000,16.23,16.23,15.3434,16.17,139010,0
+BEAM.US,D,20200417,000000,16.63,16.75,15.66,15.98,190818,0
+BEAM.US,D,20200420,000000,15.99,16.94,15.8,16.56,345397,0
+BEAM.US,D,20200421,000000,16.5,16.5,15.68,16.1,169282,0
+BEAM.US,D,20200422,000000,16.38,16.9882,15.82,16.66,123684,0
+BEAM.US,D,20200423,000000,16.81,18.47,16.7,17.74,213937,0
+BEAM.US,D,20200424,000000,17.88,18.458,17.8,18.15,220844,0
+BEAM.US,D,20200427,000000,18.39,18.8978,16.5,16.53,246711,0
+BEAM.US,D,20200428,000000,16.8,17.19,15.66,16.3,221618,0
+BEAM.US,D,20200429,000000,16.74,17.6,16.5,16.89,195780,0
+BEAM.US,D,20200430,000000,16.64,16.8,15.6,15.95,239896,0
+BEAM.US,D,20200501,000000,15.81,15.97,15.01,15.38,185838,0
+BEAM.US,D,20200504,000000,15.08,15.8,14.8,15.76,128072,0
+BEAM.US,D,20200505,000000,16.34,16.72,16.0101,16.49,179853,0
+BEAM.US,D,20200506,000000,16.35,16.55,15.85,16.08,150827,0
+BEAM.US,D,20200507,000000,16.16,17.35,16.04,16.84,165805,0
+BEAM.US,D,20200508,000000,17.05,17.2,16.7,16.89,80080,0
+BEAM.US,D,20200511,000000,16.93,20.8,16.8,20.71,433338,0
+BEAM.US,D,20200512,000000,20.6,21.88,18.81,19.95,335987,0
+BEAM.US,D,20200513,000000,20.03,24.2965,19.62,21.4,491398,0
+BEAM.US,D,20200514,000000,20.88,21,19.26,19.51,271603,0
+BEAM.US,D,20200515,000000,19.53,21.9999,19.25,21.41,211707,0
+BEAM.US,D,20200518,000000,22.5,23.79,21.11,21.49,299122,0
+BEAM.US,D,20200519,000000,21.86,24.25,21.86,23.51,311030,0
+BEAM.US,D,20200520,000000,23.95,27.25,23.75,25.58,365114,0
+BEAM.US,D,20200521,000000,26.02,27.22,25.6,26.55,263462,0
+BEAM.US,D,20200522,000000,26.42,26.535,24.52,25.62,321275,0
+BEAM.US,D,20200526,000000,26.4,27.28,22.91,24.32,286928,0
+BEAM.US,D,20200527,000000,24.54,24.78,22.5,24.59,140460,0
+BEAM.US,D,20200528,000000,24.69,26.44,23.88,25.02,244945,0
+BEAM.US,D,20200529,000000,24.99,25.755,23.9553,25.55,271132,0
+BEAM.US,D,20200601,000000,25.6,27.19,24.93,26.18,227965,0
+BEAM.US,D,20200602,000000,26.19,28.27,25.515,28.05,236420,0
+BEAM.US,D,20200603,000000,27.99,28.85,27.06,28.13,246155,0
+BEAM.US,D,20200604,000000,27.9,28.18,26.57,27.28,225649,0
+BEAM.US,D,20200605,000000,27.95,28.11,25.51,25.73,208961,0
+BEAM.US,D,20200608,000000,26.42,28.44,26.15,27.76,314028,0
+BEAM.US,D,20200609,000000,27.49,27.98,26.89,27.78,128566,0
+BEAM.US,D,20200610,000000,27.77,27.96,26.06,26.74,190372,0
+BEAM.US,D,20200611,000000,26.06,26.45,25.05,25.5,225299,0
+BEAM.US,D,20200612,000000,26.24,26.24,24.23,24.94,239829,0
+BEAM.US,D,20200615,000000,24.5,27.36,24.5,26.85,419603,0
+BEAM.US,D,20200616,000000,27.53,27.53,26.5131,27,281813,0
+BEAM.US,D,20200617,000000,27.21,27.26,24.11,25.65,717779,0
+BEAM.US,D,20200618,000000,25.47,27.095,25.01,26.6,628919,0
+BEAM.US,D,20200619,000000,26.82,28.1,25.71,27.3,1179616,0
+BEAM.US,D,20200622,000000,26.61,29.94,26.04,28.66,556382,0
+BEAM.US,D,20200623,000000,29.09,30.16,26.02,26.36,568577,0
+BEAM.US,D,20200624,000000,26.52,27.5599,25.77,26.21,224730,0
+BEAM.US,D,20200625,000000,26.2,26.92,25.8501,26.51,126636,0
+BEAM.US,D,20200626,000000,26.5,26.77,24.25,24.95,343772,0
+BEAM.US,D,20200629,000000,26.56,27.6137,25.6478,27.46,228976,0
+BEAM.US,D,20200630,000000,27.32,28.39,26.85,28,236403,0
+BEAM.US,D,20200701,000000,28.19,28.93,27.63,28.51,236995,0
+BEAM.US,D,20200702,000000,29,29.39,28.02,28.87,176436,0
+BEAM.US,D,20200706,000000,29.35,30.9799,29.15,29.42,320815,0
+BEAM.US,D,20200707,000000,29.32,30.3,28.34,28.61,181662,0
+BEAM.US,D,20200708,000000,28.74,29.62,28.245,29.01,160684,0
+BEAM.US,D,20200709,000000,29.2,31,28.425,30.57,341191,0
+BEAM.US,D,20200710,000000,30.7,30.7,26.24,26.73,470313,0
+BEAM.US,D,20200713,000000,27.49,27.8806,25.01,25.03,271819,0
+BEAM.US,D,20200714,000000,25.03,25.935,23.13,25.09,628029,0
+BEAM.US,D,20200715,000000,25.63,26.19,23.57,24.42,394024,0
+BEAM.US,D,20200716,000000,24.48,24.51,23.09,23.74,388931,0
+BEAM.US,D,20200717,000000,23.72,24.24,23.01,23.66,159628,0
+BEAM.US,D,20200720,000000,23.95,24.15,22.51,23.2,204290,0
+BEAM.US,D,20200721,000000,23.35,23.7847,22.22,22.41,166943,0
+BEAM.US,D,20200722,000000,22.34,22.88,22.1,22.52,128471,0
+BEAM.US,D,20200723,000000,22.53,23.19,21.7323,21.91,161306,0
+BEAM.US,D,20200724,000000,21.72,21.8599,20.85,21.16,122261,0
+BEAM.US,D,20200727,000000,21.39,21.91,21.1374,21.51,231192,0
+BEAM.US,D,20200728,000000,21.67,21.724,20.75,20.82,176904,0
+BEAM.US,D,20200729,000000,21.01,21.3792,20.36,20.56,136415,0
+BEAM.US,D,20200730,000000,20,20.86,19.9,20.37,192285,0
+BEAM.US,D,20200731,000000,20.5,20.9621,19.055,19.34,289319,0
+BEAM.US,D,20200803,000000,20.7,20.7,18.76,19.005,701510,0
+BEAM.US,D,20200804,000000,19.5,19.7513,18.83,19.41,610167,0
+BEAM.US,D,20200805,000000,20.05,21.48,19.5,21.28,795287,0
+BEAM.US,D,20200806,000000,27.15,27.45,23,24.52,3152827,0
+BEAM.US,D,20200807,000000,24.98,24.99,23.08,23.47,799282,0
+BEAM.US,D,20200810,000000,24.49,24.5,23.8574,24.1,655139,0
+BEAM.US,D,20200811,000000,24.25,24.72,23.57,23.62,438389,0
+BEAM.US,D,20200812,000000,24.03,24.48,22.02,22.28,783681,0
+BEAM.US,D,20200813,000000,22.13,22.9,21.9,22.42,781481,0
+BEAM.US,D,20200814,000000,22.35,22.67,21.335,22.48,537983,0
+BEAM.US,D,20200817,000000,22.54,23.19,22.32,22.8,714557,0
+BEAM.US,D,20200818,000000,23.79,25.83,23.5,25.63,937480,0
+BEAM.US,D,20200819,000000,25.26,26.16,24.02,25.16,801386,0
+BEAM.US,D,20200820,000000,24.9,25.55,24.8194,25.34,255483,0
+BEAM.US,D,20200821,000000,25.08,26.48,24.64,26.03,612974,0
+BEAM.US,D,20200824,000000,26.04,27.412,25.28,25.66,736475,0
+BEAM.US,D,20200825,000000,25.5,26.25,25.08,25.84,479830,0
+BEAM.US,D,20200826,000000,25.78,26.21,24.85,25.16,321370,0
+BEAM.US,D,20200827,000000,25.16,25.23,24.3954,24.62,313542,0
+BEAM.US,D,20200828,000000,24.2,24.96,24.02,24.94,336940,0
+BEAM.US,D,20200831,000000,25.23,26.83,25.09,25.11,569101,0
+BEAM.US,D,20200901,000000,25,26.5,25,26.12,509033,0
+BEAM.US,D,20200902,000000,25.98,26.43,25.31,26.2,383221,0
+BEAM.US,D,20200903,000000,26.17,26.2102,23.5,23.93,602869,0
+BEAM.US,D,20200904,000000,23.75,23.96,21.2424,21.83,1295106,0
+BEAM.US,D,20200908,000000,21.87,23.52,21.8,22.47,553535,0
+BEAM.US,D,20200909,000000,22.96,25.61,22.747,25.16,439022,0
+BEAM.US,D,20200910,000000,25.45,26.75,24.88,25.73,471417,0
+BEAM.US,D,20200911,000000,25.85,26.7,25.18,25.65,361699,0
+BEAM.US,D,20200914,000000,25.96,27.41,25.76,27.26,604958,0
+BEAM.US,D,20200915,000000,27.5,28.36,27.01,27.87,504423,0
+BEAM.US,D,20200916,000000,28.13,29.63,28.13,28.78,684768,0
+BEAM.US,D,20200917,000000,28.4,29.94,28,28.39,643223,0
+BEAM.US,D,20200918,000000,28.39,29.915,27.66,29.45,3838623,0
+BEAM.US,D,20200921,000000,28.96,29.785,28.285,29.57,635521,0
+BEAM.US,D,20200922,000000,29.59,29.86,26.25,27.8,608380,0
+BEAM.US,D,20200923,000000,27.71,27.81,25.96,26.09,302377,0
+BEAM.US,D,20200924,000000,25.75,26.815,25.05,26.09,214753,0
+BEAM.US,D,20200925,000000,26.12,26.96,25.9,26.76,165339,0
+BEAM.US,D,20200928,000000,27.06,27.13,26.1,26.88,226610,0
+BEAM.US,D,20200929,000000,24.87,25.25,24.18,24.72,787778,0
+BEAM.US,D,20200930,000000,24.72,25.09,24.05,24.62,616209,0
+BEAM.US,D,20201001,000000,24.35,25.6,22.225,24.44,2871879,0
+BEAM.US,D,20201002,000000,23.98,24.49,22.13,22.24,824746,0
+BEAM.US,D,20201005,000000,22.8758,24.1,22.66,23.85,802090,0
+BEAM.US,D,20201006,000000,24.3,27.94,24.3,27.39,971456,0
+BEAM.US,D,20201007,000000,28.28,29.28,27.7,28.67,567300,0
+BEAM.US,D,20201008,000000,29.4,29.4068,28,28.5,374508,0
+BEAM.US,D,20201009,000000,28.44,29.94,28.32,29.41,317380,0
+BEAM.US,D,20201012,000000,29.34,29.7,27.5755,28.5,340774,0
+BEAM.US,D,20201013,000000,28.33,29.38,28.248,28.89,248100,0
+BEAM.US,D,20201014,000000,29.06,29.85,28.24,28.33,277956,0
+BEAM.US,D,20201015,000000,27.67,34.38,27.52,32.92,858577,0
+BEAM.US,D,20201016,000000,33,34.18,31.94,32.61,812283,0
+BEAM.US,D,20201019,000000,33.34,34,31.51,31.88,317105,0
+BEAM.US,D,20201020,000000,32.11,32.555,30.29,30.54,338637,0
+BEAM.US,D,20201021,000000,32.62,33.05,29.43,29.69,469173,0
+BEAM.US,D,20201022,000000,33.69,35.89,32.3,35.51,1608759,0
+BEAM.US,D,20201023,000000,36.1875,38.37,34.6,37.89,1117650,0
+BEAM.US,D,20201026,000000,38.32,38.8899,32.97,35.69,990632,0
+BEAM.US,D,20201027,000000,36.21,38.88,36.08,38.28,626389,0
+BEAM.US,D,20201028,000000,36.82,37.3,34.38,36.11,673517,0
+BEAM.US,D,20201029,000000,37.19,37.2,34.605,36.31,396932,0
+BEAM.US,D,20201030,000000,36.19,36.59,33,34.17,721613,0
+BEAM.US,D,20201102,000000,34.45,36.31,33.36,34.65,676368,0
+BEAM.US,D,20201103,000000,35,35.51,33.22,34.07,654680,0
+BEAM.US,D,20201104,000000,34.94,36.577,34.455,35.21,457100,0
+BEAM.US,D,20201105,000000,35.6,37.35,34.95,36.59,287916,0
+BEAM.US,D,20201106,000000,36.5,36.5,34.7,36.13,344447,0
+BEAM.US,D,20201109,000000,37.11,38.21,36.7,36.93,438155,0
+BEAM.US,D,20201110,000000,36.19,37.77,35.09,37.68,416146,0
+BEAM.US,D,20201111,000000,37.95,41.19,36.7466,37.86,1115843,0
+BEAM.US,D,20201112,000000,37.08,39.72,33.14,34.34,1123462,0
+BEAM.US,D,20201113,000000,35.26,36.5967,35,36.42,425900,0
+BEAM.US,D,20201116,000000,36.5,37.2598,35.38,36.88,435150,0
+BEAM.US,D,20201117,000000,37.61,39,37.07,38.29,400553,0
+BEAM.US,D,20201118,000000,38.19,39.21,37.3,37.82,334021,0
+BEAM.US,D,20201119,000000,38.49,40.1,38.1025,39.52,423332,0
+BEAM.US,D,20201120,000000,39.41,41.75,38.63,41.63,595599,0
+BEAM.US,D,20201123,000000,42.15,42.9,41.38,42.47,398351,0
+BEAM.US,D,20201124,000000,42.49,42.7,39.71,41.56,398086,0
+BEAM.US,D,20201125,000000,41.37,45.15,41.03,44.69,599769,0
+BEAM.US,D,20201127,000000,44.8,47.84,44.1953,47.66,645142,0
+BEAM.US,D,20201130,000000,48.15,50.24,45.0474,50,731620,0
+BEAM.US,D,20201201,000000,51.27,56.49,50.92,54.86,936811,0
+BEAM.US,D,20201202,000000,54,57.93,51.45,57.22,589190,0
+BEAM.US,D,20201203,000000,57.33,59,56.29,58.48,410143,0
+BEAM.US,D,20201204,000000,58.99,61.11,57.5941,60.06,773679,0
+BEAM.US,D,20201207,000000,61,69.11,60.875,67.68,984444,0
+BEAM.US,D,20201208,000000,67.7983,76.5,66.58,75.26,1017579,0
+BEAM.US,D,20201209,000000,70.63,74.58,68.89,72.84,827462,0
+BEAM.US,D,20201210,000000,71.79,82.5499,71.021,77.5,1156815,0
+BEAM.US,D,20201211,000000,76.92,78.595,73.26,78.35,676030,0
+BEAM.US,D,20201214,000000,79.21,84.87,78,83.91,853047,0
+BEAM.US,D,20201215,000000,85.51,86.45,76.77,77.7,997401,0
+BEAM.US,D,20201216,000000,79.07,79.795,66.154,72.15,1596423,0
+BEAM.US,D,20201217,000000,71.8586,73.89,69,72.1,860343,0
+BEAM.US,D,20201218,000000,73.2,77.3666,71.5624,72.35,3280984,0
+BEAM.US,D,20201221,000000,71,91.94,67.54,89.14,2004154,0
+BEAM.US,D,20201222,000000,100.65,100.65,81,88.52,1410197,0
+BEAM.US,D,20201223,000000,88.79,92.22,83.09,90.65,831872,0
+BEAM.US,D,20201224,000000,91,91.5699,85.82,87.84,308588,0
+BEAM.US,D,20201228,000000,90.6011,96.4,88.2,95.63,1011291,0
+BEAM.US,D,20201229,000000,96.06,98.6558,82.83,88.67,1224798,0
+BEAM.US,D,20201230,000000,89.66,89.68,78.28,82.52,1505382,0
+BEAM.US,D,20201231,000000,83.42,84.32,80.17,81.64,936198,0
+BEAM.US,D,20210104,000000,81.64,84.01,76.62,83.14,994464,0
+BEAM.US,D,20210105,000000,80.21,86.6,80,84.07,703930,0
+BEAM.US,D,20210106,000000,81.85,88.71,79.21,85,691489,0
+BEAM.US,D,20210107,000000,86.36,98.87,86.36,98.63,980968,0
+BEAM.US,D,20210108,000000,98.5,117,98.0757,101.67,1768778,0
+BEAM.US,D,20210111,000000,101.77,101.99,90.46,94.08,790656,0
+BEAM.US,D,20210112,000000,96.44,97.88,92.7784,97.06,588832,0
+BEAM.US,D,20210113,000000,97.1,101.31,96.74,97.94,660653,0
+BEAM.US,D,20210114,000000,97.55,111.42,97.27,111.32,926269,0
+BEAM.US,D,20210115,000000,114.44,122.81,105.85,113.04,1203130,0
+BEAM.US,D,20210119,000000,117.45,119.1,105.6,108.89,1450104,0
+BEAM.US,D,20210120,000000,109.99,111.99,100.295,102.27,1093998,0
+BEAM.US,D,20210121,000000,101.31,102.88,91,92.63,2226784,0
+BEAM.US,D,20210122,000000,96,100,92.68,99.51,970894,0
+BEAM.US,D,20210125,000000,101.27,105.36,98.75,102.5,789639,0
+BEAM.US,D,20210126,000000,102.36,103.29,89,89.77,1400238,0
+BEAM.US,D,20210127,000000,90,97.51,78.3,92.01,1764373,0
+BEAM.US,D,20210128,000000,92.78,101.65,92.6632,99.89,1218670,0
+BEAM.US,D,20210129,000000,95.24,99.2,93.02,96.43,849737,0
+BEAM.US,D,20210201,000000,99.71,100.01,94.02,98.35,713887,0
+BEAM.US,D,20210202,000000,100,100.96,96.38,99,757345,0
+BEAM.US,D,20210203,000000,102.73,109.38,98.0201,99.5,1280336,0
+BEAM.US,D,20210204,000000,100.19,105,97.07,104.32,659888,0
+BEAM.US,D,20210205,000000,105.77,120.6399,100.62,116.16,1470884,0
+BEAM.US,D,20210208,000000,118.5,126.9,116.33,120.75,1189561,0
+BEAM.US,D,20210209,000000,120.29,122.6248,114.11,115.4,826289,0
+BEAM.US,D,20210210,000000,115.83,118.12,103.08,108.56,811892,0
+BEAM.US,D,20210211,000000,113.25,113.6534,103.17,104.66,536020,0
+BEAM.US,D,20210212,000000,103.83,105.4168,100.35,105,544445,0
+BEAM.US,D,20210216,000000,107.6,109.25,101.93,105.25,789939,0
+BEAM.US,D,20210217,000000,104.5,106.96,99,106.45,1021173,0
+BEAM.US,D,20210218,000000,102.18,105.01,99.01,103.3,1009346,0
+BEAM.US,D,20210219,000000,102.86,113.95,102.24,106.91,1235638,0
+BEAM.US,D,20210222,000000,104.36,119.23,103.0001,110.41,1020607,0
+BEAM.US,D,20210223,000000,102.31,103.32,82.59,96.48,2695387,0
+BEAM.US,D,20210224,000000,96.3,101.85,92.21,97.03,1315661,0
+BEAM.US,D,20210225,000000,97.4,99.45,86.94,88.52,1659359,0
+BEAM.US,D,20210226,000000,90,92.98,84.13,89.13,1247734,0
+BEAM.US,D,20210301,000000,92.5361,97.33,89.75,95.58,663595,0
+BEAM.US,D,20210302,000000,95.58,98,92.25,92.3,720904,0
+BEAM.US,D,20210303,000000,89.92,92,83.52,83.76,1476876,0
+BEAM.US,D,20210304,000000,83,85.63,69.09,73.49,2384609,0
+BEAM.US,D,20210305,000000,74.9,75.49,62.87,72.6,2270641,0
+BEAM.US,D,20210308,000000,72.01,79.3,70.59,71.28,1425003,0
+BEAM.US,D,20210309,000000,75.31,86.75,75.31,84.02,1365191,0
+BEAM.US,D,20210310,000000,87.68,90.39,82.65,84.32,1172571,0
+BEAM.US,D,20210311,000000,88.21,95.62,88.21,94.66,1167085,0
+BEAM.US,D,20210312,000000,91.13,98.65,89.4161,98.42,936172,0
+BEAM.US,D,20210315,000000,98.26,100,93.38,94.82,756770,0
+BEAM.US,D,20210316,000000,95.11,97.49,90.37,94.13,747380,0
+BEAM.US,D,20210317,000000,90.16,98.58,87.66,97.8,739214,0
+BEAM.US,D,20210318,000000,93.85,95.59,88.57,88.86,1119500,0
+BEAM.US,D,20210319,000000,88.48,94.49,88.48,92.89,1228276,0
+BEAM.US,D,20210322,000000,94.66,97.14,91.76,94.76,688874,0
+BEAM.US,D,20210323,000000,93.03,93.81,87.52,88.37,870058,0
+BEAM.US,D,20210324,000000,89.15,90.7809,80.51,80.85,857863,0
+BEAM.US,D,20210325,000000,79,85.94,78.11,83.34,1065741,0
+BEAM.US,D,20210326,000000,84.1673,85.49,77.675,81.33,789599,0
+BEAM.US,D,20210329,000000,80.5,81.4627,73.53,74.59,1222964,0
+BEAM.US,D,20210330,000000,73.44,76.15,70.76,75.76,1748620,0
+BEAM.US,D,20210331,000000,79.6,82.67,77.64,80.04,1778223,0
+BEAM.US,D,20210401,000000,81.71,86.74,79.33,79.74,831972,0
+BEAM.US,D,20210405,000000,81.41,83.745,78.88,80.6,659273,0
+BEAM.US,D,20210406,000000,80,82.11,76.1,76.84,936332,0
+BEAM.US,D,20210407,000000,76.35,79.31,73.59,74.37,695202,0
+BEAM.US,D,20210408,000000,75.66,78.27,73.44,74.82,679225,0
+BEAM.US,D,20210409,000000,73.24,73.61,68.6,70.23,1144258,0
+BEAM.US,D,20210412,000000,70.28,70.32,66.27,68.82,1401662,0
+BEAM.US,D,20210413,000000,69.26,74.96,69.1914,74.8,1097568,0
+BEAM.US,D,20210414,000000,72.48,79.98,72.48,76.45,1060373,0
+BEAM.US,D,20210415,000000,79.28,79.3,72.78,73.78,787635,0
+BEAM.US,D,20210416,000000,73.26,74.34,70.78,72.69,588799,0
+BEAM.US,D,20210419,000000,70.7,74.4999,69.79,70.89,793751,0
+BEAM.US,D,20210420,000000,70.35,73.315,67.2401,71.06,780978,0
+BEAM.US,D,20210421,000000,68,75.25,67.4,74.21,831850,0
+BEAM.US,D,20210422,000000,74.34,75.01,72.05,74.51,1000109,0
+BEAM.US,D,20210423,000000,74.84,77.07,74.5,76.77,696063,0
+BEAM.US,D,20210426,000000,77,82.6,76.8,81.86,653450,0
+BEAM.US,D,20210427,000000,82.42,83.75,80.43,81.56,558509,0
+BEAM.US,D,20210428,000000,80.5,83.47,79,81.95,454505,0
+BEAM.US,D,20210429,000000,82.26,82.79,76.38,78.1,503722,0
+BEAM.US,D,20210430,000000,80.25,84.33,79.44,82,768673,0
+BEAM.US,D,20210503,000000,82.95,83.16,74.46,75.19,808915,0
+BEAM.US,D,20210504,000000,73.7,75.13,70.3,72.75,862216,0
+BEAM.US,D,20210505,000000,73.4,77.31,71.43,73.1,622614,0
+BEAM.US,D,20210506,000000,72.33,72.81,66.21,70.11,1182586,0
+BEAM.US,D,20210507,000000,72.48,75.555,70.1,70.82,515312,0
+BEAM.US,D,20210510,000000,70,70.01,63.7,64.12,1654353,0
+BEAM.US,D,20210511,000000,57.3886,71.02,56.34,66.2,2292568,0
+BEAM.US,D,20210512,000000,64.26,71.1799,64.0048,66.88,1269076,0
+BEAM.US,D,20210513,000000,67.9,72.1,64,66.14,981342,0
+BEAM.US,D,20210514,000000,66.7937,72.86,66.01,71.92,805142,0
+BEAM.US,D,20210517,000000,70.63,72.86,66.83,69.15,642450,0
+BEAM.US,D,20210518,000000,69.63,77.68,68.15,73.26,819469,0
+BEAM.US,D,20210519,000000,68.0335,72.53,68,70.56,717239,0
+BEAM.US,D,20210520,000000,72.68,75.49,71.23,71.72,629232,0
+BEAM.US,D,20210521,000000,73.03,75.8699,71.89,72.62,526736,0
+BEAM.US,D,20210524,000000,73.34,76.79,72.25,74.28,442754,0
+BEAM.US,D,20210525,000000,75.1,78.2,73.0648,75.6,683207,0
+BEAM.US,D,20210526,000000,75.87,80,73.51,79.67,787855,0
+BEAM.US,D,20210527,000000,79.61,79.99,75.5,79.89,929327,0
+BEAM.US,D,20210528,000000,80,86,77.93,78.23,896279,0
+BEAM.US,D,20210601,000000,78.75,80.27,74.29,77.74,565863,0
+BEAM.US,D,20210602,000000,75.2,79.7,74.8,79.63,525172,0
+BEAM.US,D,20210603,000000,78.8,81.25,75.88,79.78,681364,0
+BEAM.US,D,20210604,000000,80.5,84.45,80.5,82.61,567543,0
+BEAM.US,D,20210607,000000,83.39,86.51,82.33,85.39,704820,0
+BEAM.US,D,20210608,000000,86.9,88.66,80.72,85.6,537907,0
+BEAM.US,D,20210609,000000,86.7,87.97,84.6081,85.8,460444,0
+BEAM.US,D,20210610,000000,84.95,88.27,84.0801,87.91,389346,0
+BEAM.US,D,20210611,000000,89.21,91.15,86.788,88.76,397842,0
+BEAM.US,D,20210614,000000,89.46,92.75,88.6137,91.96,493430,0
+BEAM.US,D,20210615,000000,90.38,92.48,86.67,88.46,418833,0
+BEAM.US,D,20210616,000000,86.19,86.48,79.51,83.46,721078,0
+BEAM.US,D,20210617,000000,82.54,86.2344,82.25,85,601990,0
+BEAM.US,D,20210618,000000,84.21,85.99,82.62,85,855789,0
+BEAM.US,D,20210621,000000,84.98,88.215,82.5544,85.92,614815,0
+BEAM.US,D,20210622,000000,85.16,86.9,83.52,85.99,505476,0
+BEAM.US,D,20210623,000000,85.82,87.62,85.68,86.11,720320,0
+BEAM.US,D,20210624,000000,87,94.5977,86.42,94,1198863,0
+BEAM.US,D,20210625,000000,94.47,94.6,92.18,93.85,1384338,0
+BEAM.US,D,20210628,000000,110.4965,113.24,103.72,108.85,2802746,0
+BEAM.US,D,20210629,000000,109.53,112.1,106.0337,110.79,1636287,0
+BEAM.US,D,20210630,000000,110.78,134.556,108.66,128.71,3895657,0
+BEAM.US,D,20210701,000000,129.46,136.79,123.436,133.6,1570093,0
+BEAM.US,D,20210702,000000,132.88,138.5219,128.675,130.21,1137887,0
+BEAM.US,D,20210706,000000,129.38,129.5,112.7,112.97,1460288,0
+BEAM.US,D,20210707,000000,112.99,113.245,97.57,98.14,1738431,0
+BEAM.US,D,20210708,000000,95.46,101.89,92.64,98.05,1237468,0
+BEAM.US,D,20210709,000000,100.64,103.4605,93.19,100.99,913933,0
+BEAM.US,D,20210712,000000,100.51,102.79,95.97,98.39,417898,0
+BEAM.US,D,20210713,000000,98.16,98.21,90.32,90.69,892773,0
+BEAM.US,D,20210714,000000,92.2888,92.2888,85.48,85.72,755028,0
+BEAM.US,D,20210715,000000,85.1,89.949,82.6151,85.55,633063,0
+BEAM.US,D,20210716,000000,86.3,91.07,85.01,88.01,540347,0
+BEAM.US,D,20210719,000000,85.21,92.25,84.6801,90.28,575461,0
+BEAM.US,D,20210720,000000,90.41,95.1,89.99,94.87,645794,0
+BEAM.US,D,20210721,000000,95.4,99.38,93.5,98.56,450032,0
+BEAM.US,D,20210722,000000,99.43,101.225,94.2,95.17,423843,0
+BEAM.US,D,20210723,000000,94.74,95.89,90.25,92.36,470391,0
+BEAM.US,D,20210726,000000,92.16,93.77,88.55,89.46,448784,0
+BEAM.US,D,20210727,000000,89.46,91.22,82.37,84.37,803828,0
+BEAM.US,D,20210728,000000,84.49,89,84.48,88.61,442446,0
+BEAM.US,D,20210729,000000,89.63,92.96,88.11,90.37,481292,0
+BEAM.US,D,20210730,000000,89.75,93.8799,89.3285,92,475175,0
+BEAM.US,D,20210802,000000,92.86,92.95,89.62,90.6,497598,0
+BEAM.US,D,20210803,000000,90.66,92.5,87.63,92.31,467624,0
+BEAM.US,D,20210804,000000,93,97.975,91.024,95.57,452133,0
+BEAM.US,D,20210805,000000,97.74,111.03,96.5,110.66,1298510,0
+BEAM.US,D,20210806,000000,109.19,109.99,102.1001,108.39,982066,0
+BEAM.US,D,20210809,000000,109.22,110.68,102.34,106.96,713961,0
+BEAM.US,D,20210810,000000,108,108.0391,99.39,104.28,739716,0
+BEAM.US,D,20210811,000000,106.12,108.4,101.4,108,583400,0
+BEAM.US,D,20210812,000000,107.56,111.61,103.0501,105.68,499022,0
+BEAM.US,D,20210813,000000,105.89,106.5,100.21,101.02,743642,0
+BEAM.US,D,20210816,000000,99.27,103.42,94.28,101.94,823832,0
+BEAM.US,D,20210817,000000,100.24,102.59,97.01,102.09,622870,0
+BEAM.US,D,20210818,000000,102.71,104.9499,99.01,101.5,311697,0
+BEAM.US,D,20210819,000000,99.7,102.22,95.81,97.78,478812,0
+BEAM.US,D,20210820,000000,96.68,102.65,96.68,101.95,440759,0
+BEAM.US,D,20210823,000000,105,109.5899,103.99,106.48,727006,0
+BEAM.US,D,20210824,000000,107.2,108.315,103.15,107.35,432892,0
+BEAM.US,D,20210825,000000,107.56,108.4,102,102.01,446980,0
+BEAM.US,D,20210826,000000,101.9,105,99.93,101.58,434034,0
+BEAM.US,D,20210827,000000,102.43,109.47,101,106.58,630428,0
+BEAM.US,D,20210830,000000,108.015,108.83,103.75,106.89,641641,0
+BEAM.US,D,20210831,000000,107.45,112,106.06,110.92,845576,0
+BEAM.US,D,20210901,000000,110.36,113.78,109.1,112.2,645108,0
+BEAM.US,D,20210902,000000,113.2,114.62,110.67,114.07,767569,0
+BEAM.US,D,20210903,000000,113.4826,116.5,110.5353,112.52,640798,0
+BEAM.US,D,20210907,000000,112.38,116.91,112.38,113.4,597033,0
+BEAM.US,D,20210908,000000,112.87,113.36,104.55,104.76,584153,0
+BEAM.US,D,20210909,000000,105.36,110.9238,105.25,108,548277,0
+BEAM.US,D,20210910,000000,109.89,110.45,106.06,108.94,528655,0
+BEAM.US,D,20210913,000000,108.66,109.825,100.02,101.23,873745,0
+BEAM.US,D,20210914,000000,100.49,104.98,98.1,99.88,772768,0
+BEAM.US,D,20210915,000000,99.13,102.82,99.13,102.11,798969,0
+BEAM.US,D,20210916,000000,102.33,103.27,100.12,102.07,644537,0
+BEAM.US,D,20210917,000000,102.37,103.73,96.165,102.91,2191295,0
+BEAM.US,D,20210920,000000,98.64,99.92,92.445,95.31,1166230,0
+BEAM.US,D,20210921,000000,96.52,98.6725,94.39,94.96,700103,0
+BEAM.US,D,20210922,000000,95.36,98.1,94.08,95.47,441709,0
+BEAM.US,D,20210923,000000,96.2,98.31,94.59,98.13,353101,0
+BEAM.US,D,20210924,000000,97.83,100,92.83,94.67,546070,0
+BEAM.US,D,20210927,000000,94.28,95.99,91.03,94.84,610201,0
+BEAM.US,D,20210928,000000,93.65,95.21,89.71,91.1,733051,0
+BEAM.US,D,20210929,000000,91.475,92.48,86.65,87.24,766404,0
+BEAM.US,D,20210930,000000,87.99,89.67,86.94,87.01,712227,0
+BEAM.US,D,20211001,000000,87.01,87.28,84.13,86.38,822367,0
+BEAM.US,D,20211004,000000,85.38,85.38,80.79,83,1021293,0
+BEAM.US,D,20211005,000000,84.28,86.46,83.17,85.61,720273,0
+BEAM.US,D,20211006,000000,83.35,85.6707,82.3,83.89,739348,0
+BEAM.US,D,20211007,000000,85,87.4,84.4901,84.96,554245,0
+BEAM.US,D,20211008,000000,85.2857,86.16,83.01,83.57,973710,0
+BEAM.US,D,20211011,000000,82.56,87.03,81.5,86.56,657368,0
+BEAM.US,D,20211012,000000,88.06,91,87.28,87.86,483946,0
+BEAM.US,D,20211013,000000,88.313,89.77,86.85,88.99,450807,0
+BEAM.US,D,20211014,000000,91.14,95,90.64,94.28,471898,0
+BEAM.US,D,20211015,000000,95.76,95.76,92.26,93.14,360385,0
+BEAM.US,D,20211018,000000,92.25,93.4,90.2974,90.71,335130,0
+BEAM.US,D,20211019,000000,92.84,96.37,91.02,94.35,337207,0
+BEAM.US,D,20211020,000000,95.34,96.51,93.39,94.11,204405,0
+BEAM.US,D,20211021,000000,94.65,97.5,94.2,94.97,346586,0
+BEAM.US,D,20211022,000000,94.24,95.91,91.4555,93.74,283917,0
+BEAM.US,D,20211025,000000,94.05,96.79,92.3,96.09,299071,0
+BEAM.US,D,20211026,000000,96.88,97.98,93.61,94.5,484864,0
+BEAM.US,D,20211027,000000,94.5,95.5,91.62,91.79,280563,0
+BEAM.US,D,20211028,000000,92.36,95.18,90.32,94.26,308769,0
+BEAM.US,D,20211029,000000,94.26,94.7,88.18,88.77,381155,0
+BEAM.US,D,20211101,000000,89.49,94.87,88.19,94.5,536411,0
+BEAM.US,D,20211102,000000,94.77,96.9,92.55,96.7,344093,0
+BEAM.US,D,20211103,000000,96.99,96.99,91.645,94.7,506294,0
+BEAM.US,D,20211104,000000,96.09,97.49,93.13,93.46,499121,0
+BEAM.US,D,20211105,000000,92.92,93.14,86.75,89.53,632982,0
+BEAM.US,D,20211108,000000,91.58,99.43,90.03,99.06,773088,0
+BEAM.US,D,20211109,000000,99.05,100.06,95.06,97.7,527171,0
+BEAM.US,D,20211110,000000,96.44,97.7,88.4204,91.1,623683,0
+BEAM.US,D,20211111,000000,92.06,95.46,91.925,93.38,300631,0
+BEAM.US,D,20211112,000000,93.66,94.82,90,92.11,277160,0
+BEAM.US,D,20211115,000000,92.54,92.82,85.4,86.44,505051,0
+BEAM.US,D,20211116,000000,86.27,91.535,85.5,90,393803,0
+BEAM.US,D,20211117,000000,89.5,90.64,86.92,88.92,552394,0
+BEAM.US,D,20211118,000000,90.88,91.76,87.78,89.69,488733,0
+BEAM.US,D,20211119,000000,89.44,90.94,88.96,89.71,571343,0
+BEAM.US,D,20211122,000000,89.9,90.445,81.4,81.74,1094175,0
+BEAM.US,D,20211123,000000,81.28,83.21,78.77,82.64,618484,0
+BEAM.US,D,20211124,000000,82.25,83.73,79.54,81.91,778279,0
+BEAM.US,D,20211126,000000,80,82.81,77.86,78.69,461283,0
+BEAM.US,D,20211129,000000,80.22,81.0353,76.02,76.82,769110,0
+BEAM.US,D,20211130,000000,76.5,80.48,75.34,79.15,786165,0
+BEAM.US,D,20211201,000000,79.39,80.69,72.63,72.68,628306,0
+BEAM.US,D,20211202,000000,72.37,74.8,69.29,72.56,724864,0
+BEAM.US,D,20211203,000000,72.55,74.63,66.1,68.02,1081058,0
+BEAM.US,D,20211206,000000,67.9,71.3,65.02,68.93,813844,0
+BEAM.US,D,20211207,000000,71.92,80.365,71.6556,78.66,814519,0
+BEAM.US,D,20211208,000000,78.97,81.04,74.09,79.33,445898,0
+BEAM.US,D,20211209,000000,79.26,79.49,73.1346,73.59,429473,0
+BEAM.US,D,20211210,000000,75.72,79.72,72.6,73.7,420650,0
+BEAM.US,D,20211213,000000,75.61,78.76,73.3529,76.79,757044,0
+BEAM.US,D,20211214,000000,73.82,77.33,71.9747,75.32,722851,0
+BEAM.US,D,20211215,000000,75.82,80.83,72.52,80.53,817261,0
+BEAM.US,D,20211216,000000,81.41,83.78,73.69,74.89,688060,0
+BEAM.US,D,20211217,000000,73.61,85.79,71.695,84.58,2025407,0
+BEAM.US,D,20211220,000000,82.31,85.75,79.26,83.29,593023,0
+BEAM.US,D,20211221,000000,84.85,87,82.5,86.35,441103,0
+BEAM.US,D,20211222,000000,85.2,88.18,83.55,85.73,319855,0
+BEAM.US,D,20211223,000000,86.5,87.8,83.51,86.5,293615,0
+BEAM.US,D,20211227,000000,84.3852,85.51,80.06,80.2,473185,0
+BEAM.US,D,20211228,000000,80.42,83.9,78.03,78.5,400159,0
+BEAM.US,D,20211229,000000,78.59,80,77.52,79.03,324036,0
+BEAM.US,D,20211230,000000,79.03,84.95,78.4247,81.63,319311,0
+BEAM.US,D,20211231,000000,82.3,86.36,79.2,79.69,283139,0
+BEAM.US,D,20220103,000000,79.75,82.54,76.5,82.16,526052,0
+BEAM.US,D,20220104,000000,81.99,82.62,74.29,78.31,603676,0
+BEAM.US,D,20220105,000000,76.35,81.1,70.74,71.57,846883,0
+BEAM.US,D,20220106,000000,71.75,75.28,69.0279,70.91,784459,0
+BEAM.US,D,20220107,000000,67.49,76.88,67.465,70.36,719735,0
+BEAM.US,D,20220110,000000,70.5,71.04,64.76,68.46,1805135,0
+BEAM.US,D,20220111,000000,68.66,77.3,66.5,75.68,1143488,0
+BEAM.US,D,20220112,000000,76.25,78.67,69.18,70.24,1031557,0
+BEAM.US,D,20220113,000000,70.62,73.3941,65,66.13,1288113,0
+BEAM.US,D,20220114,000000,65.18,68.63,63.64,67.82,1003182,0
+BEAM.US,D,20220118,000000,66,67.84,62.07,62.15,1172881,0
+BEAM.US,D,20220119,000000,63.39,66.585,61.3,62.37,1292247,0
+BEAM.US,D,20220120,000000,63.94,69.92,62.42,62.84,1094759,0
+BEAM.US,D,20220121,000000,62.3206,67.7,62,62.86,1566772,0
+BEAM.US,D,20220124,000000,60.52,68.58,56.58,67.99,2260524,0
+BEAM.US,D,20220125,000000,65.06,69.5,62.5,66.61,1254926,0
+BEAM.US,D,20220126,000000,68.85,73.73,64.11,64.97,1596903,0
+BEAM.US,D,20220127,000000,67,67.63,59.27,59.69,1383094,0
+BEAM.US,D,20220128,000000,59.36,64.31,57.2,64.11,1302813,0
+BEAM.US,D,20220131,000000,64.5,69.24,63.26,69.21,809779,0
+BEAM.US,D,20220201,000000,70.41,72.4,65.51,69.16,1017410,0
+BEAM.US,D,20220202,000000,69.88,69.97,61.91,62.7,1134923,0
+BEAM.US,D,20220203,000000,60.95,64.12,60.1,60.27,794509,0
+BEAM.US,D,20220204,000000,60.22,62.99,57.32,61.33,836756,0
+BEAM.US,D,20220207,000000,61.11,66.5,60.82,63.14,680572,0
+BEAM.US,D,20220208,000000,62.43,63.935,60.21,62.86,615038,0
+BEAM.US,D,20220209,000000,64.33,68.64,64.33,68.4,875243,0
+BEAM.US,D,20220210,000000,65.74,71.55,63.11,64.6,1291446,0
+BEAM.US,D,20220211,000000,64.83,68.23,62.04,63.21,663498,0
+BEAM.US,D,20220214,000000,63.21,69.46,61.78,67.73,1435121,0
+BEAM.US,D,20220215,000000,69.41,74.67,69.41,73.87,1152955,0
+BEAM.US,D,20220216,000000,72.48,74.68,71,73.58,562352,0
+BEAM.US,D,20220217,000000,72.32,72.99,68.21,69.02,663645,0
+BEAM.US,D,20220218,000000,69.34,70.85,66.4301,67.02,613455,0
+BEAM.US,D,20220222,000000,65.54,69.17,64.31,65.14,598786,0
+BEAM.US,D,20220223,000000,66.53,67.5,63.25,63.61,612809,0
+BEAM.US,D,20220224,000000,61.19,71.03,60.75,70.36,1033308,0
+BEAM.US,D,20220225,000000,70.62,74.8,68.11,74.75,951640,0
+BEAM.US,D,20220228,000000,73.85,79.74,72.8897,78.35,1116451,0
+BEAM.US,D,20220301,000000,77.78,80,70.4059,73.5,1009929,0
+BEAM.US,D,20220302,000000,74.18,74.51,69.04,74.2,902910,0
+BEAM.US,D,20220303,000000,75.11,75.7,66.775,67.8,785413,0
+BEAM.US,D,20220304,000000,67.37,69.36,63.85,64.05,1044494,0
+BEAM.US,D,20220307,000000,64.38,66.36,61.56,62.81,1089652,0
+BEAM.US,D,20220308,000000,62.06,65.42,59.5801,62.47,1238747,0
+BEAM.US,D,20220309,000000,64.53,66.27,64,65.11,1137152,0
+BEAM.US,D,20220310,000000,63.62,66.29,61.53,65.72,528662,0
+BEAM.US,D,20220311,000000,66.48,67.99,60.51,60.91,719829,0
+BEAM.US,D,20220314,000000,60.23,60.49,53.17,53.73,1670963,0
+BEAM.US,D,20220315,000000,55.01,57,52.78,55.24,749949,0
+BEAM.US,D,20220316,000000,57.19,62.46,55.76,59.84,1508350,0
+BEAM.US,D,20220317,000000,59,62.33,57.8,62.29,724554,0
+BEAM.US,D,20220318,000000,61.93,65.87,61.24,63.11,1119135,0
+BEAM.US,D,20220321,000000,62.95,63.5,58.06,59.13,748091,0
+BEAM.US,D,20220322,000000,59.5,62.22,59.25,61.68,1068535,0
+BEAM.US,D,20220323,000000,60.84,60.995,56.65,56.78,1130194,0
+BEAM.US,D,20220324,000000,57.79,58.92,53.88,58.68,921057,0
+BEAM.US,D,20220325,000000,58.67,60.08,56.58,58.03,896897,0
+BEAM.US,D,20220328,000000,58.05,60.2,56.77,59.06,841219,0
+BEAM.US,D,20220329,000000,60.4,64.08,60.11,62.03,1659856,0
+BEAM.US,D,20220330,000000,61.61,63.79,59.21,59.45,818233,0
+BEAM.US,D,20220331,000000,59.95,60.8699,56.98,57.3,949026,0
+BEAM.US,D,20220401,000000,58.06,60.75,57.42,59.95,997727,0
+BEAM.US,D,20220404,000000,61,62.84,59.21,62.36,1173301,0
+BEAM.US,D,20220405,000000,61.77,63.48,56.31,56.45,1132849,0
+BEAM.US,D,20220406,000000,55.23,55.71,52.66,54.8,1411659,0
+BEAM.US,D,20220407,000000,54.2,55.965,52.4,53.37,1227217,0
+BEAM.US,D,20220408,000000,53.07,54.05,50.6,51.77,978099,0
+BEAM.US,D,20220411,000000,50.75,51.16,47.18,49.01,1204629,0
+BEAM.US,D,20220412,000000,50.1,52.01,48.93,50.07,870115,0
+BEAM.US,D,20220413,000000,50.1,51.92,49.43,51.52,865369,0
+BEAM.US,D,20220414,000000,51.16,51.46,46.4,46.4,1384647,0
+BEAM.US,D,20220418,000000,46.29,46.68,43.11,43.98,1490484,0
+BEAM.US,D,20220419,000000,44,45.91,43.72,44.7,1133356,0
+BEAM.US,D,20220420,000000,44.73,44.88,42.55,43.77,923500,0
+BEAM.US,D,20220421,000000,44.51,46.31,41.52,42.1,1293518,0
+BEAM.US,D,20220422,000000,41.96,43.6,41.49,42.14,990240,0
+BEAM.US,D,20220425,000000,42,44.53,41.85,44.23,1035006,0
+BEAM.US,D,20220426,000000,43.6,44.7,39.99,40.17,1201782,0
+BEAM.US,D,20220427,000000,40.22,41.43,39.265,39.83,1200920,0
+BEAM.US,D,20220428,000000,39.88,40.96,36.305,39.57,1503240,0
+BEAM.US,D,20220429,000000,39.31,41.42,37.315,37.53,787263,0
+BEAM.US,D,20220502,000000,37.38,40.96,36.36,40.78,1072235,0
+BEAM.US,D,20220503,000000,40.88,42.39,39.19,40.03,857854,0
+BEAM.US,D,20220504,000000,40.1,44.36,37.75,43.19,1541647,0
+BEAM.US,D,20220505,000000,41.52,42.18,36.2,37.02,1494057,0
+BEAM.US,D,20220506,000000,36.62,37.15,33.89,35.68,1748285,0
+BEAM.US,D,20220509,000000,34.34,36.71,32.9,33.29,1917499,0
+BEAM.US,D,20220510,000000,35.94,39.97,32.57,35.78,2554497,0
+BEAM.US,D,20220511,000000,34.21,35.49,29.54,29.96,2388730,0
+BEAM.US,D,20220512,000000,28.86,33.34,27.77,31.44,2422194,0
+BEAM.US,D,20220513,000000,33.11,37.08,32.86,35.45,2070386,0
+BEAM.US,D,20220516,000000,34.71,36.81,32.13,32.54,1554532,0
+BEAM.US,D,20220517,000000,34.08,34.97,32.6,34.07,1149381,0
+BEAM.US,D,20220518,000000,32.51,34.06,31.21,32.03,1327676,0
+BEAM.US,D,20220519,000000,31.84,35.14,31.84,33.94,1324050,0
+BEAM.US,D,20220520,000000,34.58,35.86,31.58,35.19,1198520,0
+BEAM.US,D,20220523,000000,35.14,37.14,34.6,34.99,962858,0
+BEAM.US,D,20220524,000000,33.97,34.02,30.735,31.44,1239724,0
+BEAM.US,D,20220525,000000,31.23,33.02,30.41,31.97,1017409,0
+BEAM.US,D,20220526,000000,32.11,33.89,31.71,32.56,1441537,0
+BEAM.US,D,20220527,000000,32.91,36.1,32.15,36.07,1113375,0
+BEAM.US,D,20220531,000000,35.44,36.52,33.46,35.18,1795276,0
+BEAM.US,D,20220601,000000,35.4,36.79,32.83,34.03,979792,0
+BEAM.US,D,20220602,000000,34.28,37.9,33.46,36.85,1133139,0
+BEAM.US,D,20220603,000000,35.4,37.64,35.3,37.28,904756,0
+BEAM.US,D,20220606,000000,38.67,39.39,35.13,35.89,1023601,0
+BEAM.US,D,20220607,000000,35.27,38.62,35,38.52,859408,0
+BEAM.US,D,20220608,000000,38.07,41.42,37.78,40.18,832817,0
+BEAM.US,D,20220609,000000,39.5,40.05,37.74,37.795,674556,0
+BEAM.US,D,20220610,000000,35.97,36.39,32.52,33.08,1236529,0
+BEAM.US,D,20220613,000000,31.22,31.61,28.04,29.86,2029235,0
+BEAM.US,D,20220614,000000,30.09,30.93,28.57,30.83,1326137,0
+BEAM.US,D,20220615,000000,31.24,33.05,30.7,31.95,1641021,0
+BEAM.US,D,20220616,000000,30.38,32.565,29.52,32.23,1484399,0
+BEAM.US,D,20220617,000000,33.11,36.94,32.95,35.77,3677779,0
+BEAM.US,D,20220621,000000,36.82,39.6099,36.82,38.05,1581441,0
+BEAM.US,D,20220622,000000,35,39.99,34.4702,39.13,1558413,0
+BEAM.US,D,20220623,000000,39.34,41.83,38.3,41.57,1259092,0
+BEAM.US,D,20220624,000000,42.65,43.83,39.73,42.51,2777970,0
+BEAM.US,D,20220627,000000,42.81,44.07,39.87,43.09,1058155,0
+BEAM.US,D,20220628,000000,43.06,43.1,39.9,40.4,1166510,0
+BEAM.US,D,20220629,000000,40.46,41.2,38.72,40.42,1265078,0
+BEAM.US,D,20220630,000000,39.69,40.17,38.2,38.71,969773,0
+BEAM.US,D,20220701,000000,39,40.13,38.29,39.79,1106012,0
+BEAM.US,D,20220705,000000,39.78,46.57,38.96,46.49,1826307,0
+BEAM.US,D,20220706,000000,46.44,49.0599,44.825,45.56,1288818,0
+BEAM.US,D,20220707,000000,45.44,51.83,45.2522,51.67,1410096,0
+BEAM.US,D,20220708,000000,50.1,53.57,49.55,52.01,947249,0
+BEAM.US,D,20220711,000000,51.67,52.63,49.9,50.45,1516531,0
+BEAM.US,D,20220712,000000,50.75,53.38,47.26,52.88,1618702,0
+BEAM.US,D,20220713,000000,50.19,57.69,50.19,55.59,1685372,0
+BEAM.US,D,20220714,000000,55,57.33,53.99,56.12,1018784,0
+BEAM.US,D,20220715,000000,57.1,57.88,53.68,57.62,924690,0
+BEAM.US,D,20220718,000000,59.4,60.8799,57.385,58.01,1234416,0
+BEAM.US,D,20220719,000000,58.89,64.97,58.2,64.61,1575862,0
+BEAM.US,D,20220720,000000,64.8,70.49,64.61,67.91,1826276,0
+BEAM.US,D,20220721,000000,67.91,69.97,67.2801,68.48,899045,0
+BEAM.US,D,20220722,000000,68.6,68.86,62.59,62.88,1176134,0
+BEAM.US,D,20220725,000000,62.83,64.44,59.77,63.97,671136,0
+BEAM.US,D,20220726,000000,63.8,67.17,61.82,64.14,837652,0
+BEAM.US,D,20220727,000000,65.48,68.29,63.36,67.81,720660,0
+BEAM.US,D,20220728,000000,67.78,69.13,64,65.68,694001,0
+BEAM.US,D,20220729,000000,64.49,64.73,61.63,62.98,736013,0
+BEAM.US,D,20220801,000000,57.39,62.15,56.55,58.84,1585489,0
+BEAM.US,D,20220802,000000,58.61,61.14,58.14,59.14,801629,0
+BEAM.US,D,20220803,000000,60.845,65.47,60.845,63.01,1019615,0
+BEAM.US,D,20220804,000000,63.01,64.63,58.99,62.88,1097388,0
+BEAM.US,D,20220805,000000,60.56,63.91,58.86,63.43,1112160,0
+BEAM.US,D,20220808,000000,64.8,65.47,61.32,63.69,1085407,0
+BEAM.US,D,20220809,000000,61.72,62.16,58.25,60.96,1698330,0
+BEAM.US,D,20220810,000000,64.09,67,62.3012,65.73,1899735,0
+BEAM.US,D,20220811,000000,66.59,73.27,65.52,66.09,2632648,0
+BEAM.US,D,20220812,000000,66.76,69.97,65.98,69.08,1559816,0
+BEAM.US,D,20220815,000000,68.31,70.98,66.57,70.31,1357258,0
+BEAM.US,D,20220816,000000,69.3,69.97,62.77,63.56,1444350,0
+BEAM.US,D,20220817,000000,61.74,62.69,58.9101,59.56,1491597,0
+BEAM.US,D,20220818,000000,59.16,59.56,55.95,57.58,1578125,0
+BEAM.US,D,20220819,000000,55.65,56.19,52.79,53.29,1221812,0
+BEAM.US,D,20220822,000000,52,53.04,49.68,51.41,1247612,0
+BEAM.US,D,20220823,000000,51.87,54.87,50.8,54.24,1202952,0
+BEAM.US,D,20220824,000000,54.24,60.38,53.06,59.84,1347547,0
+BEAM.US,D,20220825,000000,60.65,62.31,59.78,62.15,1374162,0
+BEAM.US,D,20220826,000000,62.21,62.21,56.16,56.26,1470669,0
+BEAM.US,D,20220829,000000,54.99,56.77,54.21,55.04,915270,0
+BEAM.US,D,20220830,000000,55.84,56,52.47,54.38,1095196,0
+BEAM.US,D,20220831,000000,55.75,55.99,53.48,54.6,846634,0
+BEAM.US,D,20220901,000000,53.61,55.66,52,55.58,903761,0
+BEAM.US,D,20220902,000000,56.44,57.36,52.45,52.68,1035916,0
+BEAM.US,D,20220906,000000,52.55,54.43,50.58,52.93,794284,0
+BEAM.US,D,20220907,000000,53.06,56.48,53.06,55.81,795616,0
+BEAM.US,D,20220908,000000,54.44,58.38,54.44,57.07,816203,0
+BEAM.US,D,20220909,000000,57.43,58.38,56.8,57.51,747867,0
+BEAM.US,D,20220912,000000,57.81,59.15,55.7001,57.58,873030,0
+BEAM.US,D,20220913,000000,53.51,54.72,52.445,53.33,1327930,0
+BEAM.US,D,20220914,000000,53.93,57,52.56,56.83,882838,0
+BEAM.US,D,20220915,000000,56.41,61.4,56.41,60.49,1692799,0
+BEAM.US,D,20220916,000000,58.86,58.86,54.17,56.12,2519330,0
+BEAM.US,D,20220919,000000,55.27,55.7,52.63,53.79,1112902,0
+BEAM.US,D,20220920,000000,53.13,55,52.79,53.48,668145,0
+BEAM.US,D,20220921,000000,53.73,55.85,51.59,51.62,843519,0
+BEAM.US,D,20220922,000000,50.78,51.05,47.36,48.15,1198110,0
+BEAM.US,D,20220923,000000,47.27,48.61,45.89,47.09,1042701,0
+BEAM.US,D,20220926,000000,47.05,49.6408,46.38,46.56,778821,0
+BEAM.US,D,20220927,000000,48.59,49.75,47.21,48.41,831479,0
+BEAM.US,D,20220928,000000,49.27,51.85,47.91,51.02,1393350,0
+BEAM.US,D,20220929,000000,50.23,50.4686,46.38,47.5,1451808,0
+BEAM.US,D,20220930,000000,47.19,50.955,47.19,47.64,1007096,0
+BEAM.US,D,20221003,000000,49.13,49.81,46.91,47.89,766271,0
+BEAM.US,D,20221004,000000,49.49,52.2,49.36,51.6,988364,0
+BEAM.US,D,20221005,000000,50.68,51.28,48.54,50.95,640080,0
+BEAM.US,D,20221006,000000,50.95,52.07,50.25,51.34,465517,0
+BEAM.US,D,20221007,000000,49.52,49.64,47.31,47.75,827168,0
+BEAM.US,D,20221010,000000,47.54,47.84,46.26,46.67,616899,0
+BEAM.US,D,20221011,000000,46.89,48.69,44.84,46.57,820726,0
+BEAM.US,D,20221012,000000,46.63,48.47,45.89,48.22,505411,0
+BEAM.US,D,20221013,000000,45.57,49.89,45.11,49,696238,0
+BEAM.US,D,20221014,000000,49.87,50.86,45.35,45.47,650397,0
+BEAM.US,D,20221017,000000,46.83,48.39,46.44,48.17,582854,0
+BEAM.US,D,20221018,000000,50.04,51,46.25,48.05,726592,0
+BEAM.US,D,20221019,000000,47.14,47.28,43.92,44.85,1121964,0
+BEAM.US,D,20221020,000000,44.56,46.37,43.38,43.85,593478,0
+BEAM.US,D,20221021,000000,44.27,45.06,42.76,44.96,903674,0
+BEAM.US,D,20221024,000000,44.68,45.38,41.42,43.55,935668,0
+BEAM.US,D,20221025,000000,44.25,47.95,44.115,46.74,1059634,0
+BEAM.US,D,20221026,000000,46.49,50.5,46.49,47.55,718774,0
+BEAM.US,D,20221027,000000,48.32,48.32,46.12,46.31,525852,0
+BEAM.US,D,20221028,000000,45.96,48.88,45.82,48.74,1023953,0
+BEAM.US,D,20221031,000000,47.97,48.45,44.01,44.06,1193490,0
+BEAM.US,D,20221101,000000,45.49,46.13,43.5,44.36,581547,0
+BEAM.US,D,20221102,000000,44.23,47.63,43.4,43.6,865607,0
+BEAM.US,D,20221103,000000,42.61,45.49,41.85,44.01,829586,0
+BEAM.US,D,20221104,000000,45.42,45.49,41.31,42.8,751003,0
+BEAM.US,D,20221107,000000,39,39.52,34.7106,37.91,1873869,0
+BEAM.US,D,20221108,000000,38.04,39.69,37.7693,38.39,950302,0
+BEAM.US,D,20221109,000000,37.95,39.07,37.34,37.88,825630,0
+BEAM.US,D,20221110,000000,41.6,44.36,40.06,44.16,1413900,0
+BEAM.US,D,20221111,000000,43.52,51.18,43.39,50.93,1880327,0
+BEAM.US,D,20221114,000000,50.93,53.6,49.73,49.74,1147477,0
+BEAM.US,D,20221115,000000,53.165,54.3,48.21,49.18,875941,0
+BEAM.US,D,20221116,000000,48.65,48.65,45.37,47.79,827755,0
+BEAM.US,D,20221117,000000,46.5,47.61,45.73,47.34,475399,0
+BEAM.US,D,20221118,000000,48.92,48.92,46.49,46.88,532144,0
+BEAM.US,D,20221121,000000,46.4,47.56,44.43,45.41,402516,0
+BEAM.US,D,20221122,000000,45.51,46.15,44.22,45.42,445697,0
+BEAM.US,D,20221123,000000,45.91,47.47,45.34,45.7,397015,0
+BEAM.US,D,20221125,000000,45.03,45.53,44.05,44.28,206841,0
+BEAM.US,D,20221128,000000,44.19,45.115,42.54,43.18,553949,0
+BEAM.US,D,20221129,000000,43.46,44.43,43.15,43.61,521778,0
+BEAM.US,D,20221130,000000,43.67,46.54,42.44,46.19,1111349,0
+BEAM.US,D,20221201,000000,46.37,47.13,43.08,45.83,820178,0
+BEAM.US,D,20221202,000000,44.82,47.41,42.67,46.82,796691,0
+BEAM.US,D,20221205,000000,46.9,46.9,43.79,44.37,963777,0
+BEAM.US,D,20221206,000000,44.26,44.26,42.15,43.18,531666,0
+BEAM.US,D,20221207,000000,43,44.3692,42.63,44.1,504255,0
+BEAM.US,D,20221208,000000,44.73,44.82,42.81,44.69,991045,0
+BEAM.US,D,20221209,000000,44.5,44.9,42.02,42.12,495639,0
+BEAM.US,D,20221212,000000,42.33,44.39,41.56,44.3,847307,0
+BEAM.US,D,20221213,000000,48,51.6,45.17,45.74,1341296,0
+BEAM.US,D,20221214,000000,45.53,46.87,43.9,44.88,716412,0
+BEAM.US,D,20221215,000000,44.05,44.7899,42.21,42.31,966700,0
+BEAM.US,D,20221216,000000,41.32,42.71,40.42,42.54,1533713,0
+BEAM.US,D,20221219,000000,42.52,42.52,40,40.1,803059,0
+BEAM.US,D,20221220,000000,41.09,41.875,40.02,41.59,748911,0
+BEAM.US,D,20221221,000000,41.79,44.4,41.294,43.23,733252,0
+BEAM.US,D,20221222,000000,42.41,42.41,39.7101,41.96,920703,0
+BEAM.US,D,20221223,000000,41.7,42.08,39.92,40.36,732629,0
+BEAM.US,D,20221227,000000,39.94,40.22,37.62,38.08,808607,0
+BEAM.US,D,20221228,000000,38.11,39.29,36.33,36.73,855336,0
+BEAM.US,D,20221229,000000,37.32,39.66,36.89,38.71,775521,0
+BEAM.US,D,20221230,000000,37.77,39.24,37.03,39.11,687016,0
+BEAM.US,D,20230103,000000,39.94,40.185,36.66,37.32,814690,0
+BEAM.US,D,20230104,000000,37.85,41.59,37.7,41.2,915516,0
+BEAM.US,D,20230105,000000,40.49,41.44,39.49,41.14,798241,0
+BEAM.US,D,20230106,000000,41.08,41.3453,39.41,40.38,851259,0
+BEAM.US,D,20230109,000000,41.07,41.07,38.0701,38.68,1440336,0
+BEAM.US,D,20230110,000000,38.65,39.8,38.56,39.45,738282,0
+BEAM.US,D,20230111,000000,39.42,41.395,38.84,40.88,710851,0
+BEAM.US,D,20230112,000000,41.61,43.45,40.05,43.37,700697,0
+BEAM.US,D,20230113,000000,43.09,44.0691,42.18,43.24,775538,0
+BEAM.US,D,20230117,000000,43,44.97,42.6801,44.45,754659,0
+BEAM.US,D,20230118,000000,44.89,45.5,44.14,44.51,1012810,0
+BEAM.US,D,20230119,000000,43.87,43.87,41.72,42.41,848974,0
+BEAM.US,D,20230120,000000,43.09,44.78,42.05,44.54,769394,0
+BEAM.US,D,20230123,000000,44.79,45.18,42.63,44.39,661319,0
+BEAM.US,D,20230124,000000,43.73,45.19,43.3658,44.55,467542,0
+BEAM.US,D,20230125,000000,43.41,44.51,41.875,44.44,494631,0
+BEAM.US,D,20230126,000000,45.23,45.48,42.89,43.85,444263,0
+BEAM.US,D,20230127,000000,43.7,46,43.47,45.3,596619,0
+BEAM.US,D,20230130,000000,44.55,44.7,42.01,42.1,752592,0
+BEAM.US,D,20230131,000000,42.19,44.23,42.19,43.45,488157,0
+BEAM.US,D,20230201,000000,44.39,46.88,42.66,45.97,1127320,0
+BEAM.US,D,20230202,000000,48.42,50.74,46.6,48.79,1950945,0
+BEAM.US,D,20230203,000000,46.98,49.2999,46.26,48.45,1012672,0
+BEAM.US,D,20230206,000000,47.63,48.38,46.79,47.91,952500,0
+BEAM.US,D,20230207,000000,47.97,48.055,45.51,47.65,849754,0
+BEAM.US,D,20230208,000000,47.5,47.985,43.94,44.03,693541,0
+BEAM.US,D,20230209,000000,44.41,45.45,42.09,42.53,538658,0
+BEAM.US,D,20230210,000000,42.2,42.345,40.85,41.56,833038,0
+BEAM.US,D,20230213,000000,41.43,43.55,40.6601,43.05,489015,0
+BEAM.US,D,20230214,000000,42.44,44.4899,41.04,42.92,583781,0
+BEAM.US,D,20230215,000000,42.87,44.22,41.81,43.94,394811,0
+BEAM.US,D,20230216,000000,42.73,43.675,41.18,41.67,690580,0
+BEAM.US,D,20230217,000000,41.35,43.23,40.02,43.17,1004441,0
+BEAM.US,D,20230221,000000,41.84,42.1454,39.3,39.35,1086738,0
+BEAM.US,D,20230222,000000,39.57,40.89,39.39,40.82,1022617,0
+BEAM.US,D,20230223,000000,41.44,41.44,38.81,40.48,746458,0
+BEAM.US,D,20230224,000000,39.23,39.91,38.19,38.92,1035931,0
+BEAM.US,D,20230227,000000,39.73,39.73,38.35,38.99,661269,0
+BEAM.US,D,20230228,000000,39.06,41.07,39.06,40.24,1219397,0
+BEAM.US,D,20230301,000000,40,40.87,38.25,38.5,767584,0
+BEAM.US,D,20230302,000000,38,39.1,37.75,38.81,1573651,0
+BEAM.US,D,20230303,000000,39.42,40,38.68,39.1,1112955,0
+BEAM.US,D,20230306,000000,39.43,39.4526,37.72,38.13,753364,0
+BEAM.US,D,20230307,000000,38,38.75,37.33,37.62,858932,0
+BEAM.US,D,20230308,000000,37.4,38,36.9,37.39,858580,0
+BEAM.US,D,20230309,000000,37.31,37.88,34.46,34.81,1181659,0
+BEAM.US,D,20230310,000000,34.59,34.65,30.35,32.14,2669970,0
+BEAM.US,D,20230313,000000,31.67,34.35,31.17,33.76,1661187,0
+BEAM.US,D,20230314,000000,34.48,35.14,33.69,34.14,1018368,0
+BEAM.US,D,20230315,000000,33.52,35.29,33.21,35.1,989178,0
+BEAM.US,D,20230316,000000,35.1,36.14,34.58,35.51,919599,0
+BEAM.US,D,20230317,000000,35.16,35.315,32.7201,33.22,2045434,0
+BEAM.US,D,20230320,000000,33,33.19,31.9,32.23,744472,0
+BEAM.US,D,20230321,000000,32.29,32.9687,31.93,32.4,625093,0
+BEAM.US,D,20230322,000000,32.42,32.53,30.58,30.67,1061955,0
+BEAM.US,D,20230323,000000,31.05,31.79,29.6,30.34,1250113,0
+BEAM.US,D,20230324,000000,30.12,30.84,29.59,30.39,767902,0
+BEAM.US,D,20230327,000000,30.63,31.56,30.14,30.54,838054,0
+BEAM.US,D,20230328,000000,30.26,30.91,29.95,30.16,739071,0
+BEAM.US,D,20230329,000000,30.73,31.49,30.27,31.02,1024902,0
+BEAM.US,D,20230330,000000,31.31,31.55,29.95,30.15,833560,0
+BEAM.US,D,20230331,000000,30.46,31.21,30.08,30.62,1121855,0
+BEAM.US,D,20230403,000000,30.47,30.7887,29.33,30.13,1163613,0
+BEAM.US,D,20230404,000000,30.28,30.2852,28.62,29.57,1253775,0
+BEAM.US,D,20230405,000000,29.34,29.77,28.67,29.32,808303,0
+BEAM.US,D,20230406,000000,29.35,30.18,28.725,29.74,1081700,0
+BEAM.US,D,20230410,000000,29.43,30.145,29.34,30.09,740737,0
+BEAM.US,D,20230411,000000,30.27,30.5245,29.8,30.09,776591,0
+BEAM.US,D,20230412,000000,30.83,30.939,29.59,29.75,953877,0
+BEAM.US,D,20230413,000000,30,32.82,29.9,32.24,1313678,0
+BEAM.US,D,20230414,000000,32.34,32.77,31.03,31.27,619909,0
+BEAM.US,D,20230417,000000,31.33,32.52,31.071,31.85,943907,0
+BEAM.US,D,20230418,000000,32.05,32.29,30.69,31.1,784064,0
+BEAM.US,D,20230419,000000,30.74,31.91,30.36,31.44,975423,0
+BEAM.US,D,20230420,000000,30.9,31.11,29.99,30.09,595923,0
+BEAM.US,D,20230421,000000,30.18,31.3799,29.86,31.16,895856,0
+BEAM.US,D,20230424,000000,31.16,31.41,29.92,30.51,634300,0
+BEAM.US,D,20230425,000000,30.16,31.03,30.05,30.44,687935,0
+BEAM.US,D,20230426,000000,30.42,31.12,30.26,30.55,832651,0
+BEAM.US,D,20230427,000000,30.64,31.2699,30.11,30.5,773452,0
+BEAM.US,D,20230428,000000,30.37,31.325,29.86,30.71,693506,0
+BEAM.US,D,20230501,000000,30.66,31.3,30.33,30.73,477869,0
+BEAM.US,D,20230502,000000,30.57,30.57,29.76,30.16,815478,0
+BEAM.US,D,20230503,000000,30.33,32.51,30.1601,31.64,1525862,0
+BEAM.US,D,20230504,000000,31.3,33.46,31.01,33.27,821745,0
+BEAM.US,D,20230505,000000,33.94,34.17,33.07,33.64,866516,0
+BEAM.US,D,20230508,000000,33.75,33.85,32.435,33.35,527952,0
+BEAM.US,D,20230509,000000,32.84,34.9,32.84,34.51,617092,0
+BEAM.US,D,20230510,000000,35,36.57,34.09,35.85,1106577,0
+BEAM.US,D,20230511,000000,35.58,36.25,35.05,35.18,926387,0
+BEAM.US,D,20230512,000000,35.18,35.3199,33.19,33.33,886691,0
+BEAM.US,D,20230515,000000,33.36,37.47,33.14,35.99,1675092,0
+BEAM.US,D,20230516,000000,35.17,35.17,33.43,33.86,1081482,0
+BEAM.US,D,20230517,000000,33.88,34.99,33.408,34.96,1159477,0
+BEAM.US,D,20230518,000000,34.96,35.02,33.65,34.89,824818,0
+BEAM.US,D,20230519,000000,35.33,35.71,33.63,34.54,864255,0
+BEAM.US,D,20230522,000000,34.61,35.48,34.43,35.15,989140,0
+BEAM.US,D,20230523,000000,35,35.61,34.03,34.51,1083498,0
+BEAM.US,D,20230524,000000,34.14,34.53,33.02,33.38,686421,0
+BEAM.US,D,20230525,000000,33.2,33.3,31.6062,32.21,637069,0
+BEAM.US,D,20230526,000000,32.26,32.69,31.41,32.37,516261,0
+BEAM.US,D,20230530,000000,32.8,33.19,31.36,31.9,605432,0
+BEAM.US,D,20230531,000000,32.06,33,31.2,31.9,655532,0
+BEAM.US,D,20230601,000000,31.94,32.79,31.26,32.51,484419,0
+BEAM.US,D,20230602,000000,33.33,34.2,32.57,34.03,765210,0
+BEAM.US,D,20230605,000000,33.89,34.83,33.49,33.94,474204,0
+BEAM.US,D,20230606,000000,33.9,34.9,33.43,34.33,762356,0
+BEAM.US,D,20230607,000000,34.45,35,33.74,34.36,634328,0
+BEAM.US,D,20230608,000000,34.17,34.66,32.81,33.45,491730,0
+BEAM.US,D,20230609,000000,34,34,31.94,32.21,741350,0
+BEAM.US,D,20230612,000000,32.52,34.51,32.3929,32.98,716069,0
+BEAM.US,D,20230613,000000,32.84,34.14,32.81,33.81,826852,0
+BEAM.US,D,20230614,000000,33.92,34.25,32.5,33.78,742115,0
+BEAM.US,D,20230615,000000,33.42,34.21,33.2068,34,722565,0
+BEAM.US,D,20230616,000000,34.6,34.62,33.31,33.69,2563254,0
+BEAM.US,D,20230620,000000,33.22,33.76,32.75,33.33,792598,0
+BEAM.US,D,20230621,000000,32.94,33.09,31.65,32.66,794901,0
+BEAM.US,D,20230622,000000,32.29,32.85,32.07,32.53,499206,0
+BEAM.US,D,20230623,000000,32,32.2,31.22,31.81,1292459,0
+BEAM.US,D,20230626,000000,32.09,32.31,31.31,31.97,570474,0
+BEAM.US,D,20230627,000000,32.11,32.32,31.45,32.02,503873,0
+BEAM.US,D,20230628,000000,32.03,33.11,31.6,33.08,662790,0
+BEAM.US,D,20230629,000000,32.82,33.08,31.44,31.81,808624,0
+BEAM.US,D,20230630,000000,32.18,32.32,31.6,31.93,562418,0
+BEAM.US,D,20230703,000000,31.91,32.25,31.72,31.93,325254,0
+BEAM.US,D,20230705,000000,31.94,31.98,31.2,31.84,733262,0
+BEAM.US,D,20230706,000000,31.13,31.27,30.35,30.41,690867,0
+BEAM.US,D,20230707,000000,30.3,30.65,29.94,30.46,751001,0
+BEAM.US,D,20230710,000000,30.3,32.04,30.06,32.02,1433775,0
+BEAM.US,D,20230711,000000,32.33,32.33,31.64,31.96,735823,0
+BEAM.US,D,20230712,000000,32.5,32.73,31.69,32.14,989610,0
+BEAM.US,D,20230713,000000,32.36,32.48,31.7523,32.09,985451,0
+BEAM.US,D,20230714,000000,32.38,32.38,30.67,30.86,989213,0
+BEAM.US,D,20230717,000000,30.8,31.67,30.57,30.82,1025152,0
+BEAM.US,D,20230718,000000,30.87,31.23,30.2,30.32,986834,0
+BEAM.US,D,20230719,000000,30.575,31.4,30.43,31,613091,0
+BEAM.US,D,20230720,000000,30.9,31.08,30.2541,30.98,873558,0
+BEAM.US,D,20230721,000000,31.45,32.11,31,32.07,879469,0
+BEAM.US,D,20230724,000000,31.94,32.13,31.38,31.55,764605,0
+BEAM.US,D,20230725,000000,31.73,32.78,31.58,32.46,728776,0
+BEAM.US,D,20230726,000000,32.46,33.16,31.8312,32.11,974848,0
+BEAM.US,D,20230727,000000,32.51,32.64,29.77,29.81,951035,0
+BEAM.US,D,20230728,000000,30.39,31.41,30.39,31.38,851634,0
+BEAM.US,D,20230731,000000,31.24,32.09,30.51,30.87,547632,0
+BEAM.US,D,20230801,000000,30.41,30.505,28.5,28.51,1344953,0
+BEAM.US,D,20230802,000000,28.5,28.725,27.4615,28.25,1382591,0
+BEAM.US,D,20230803,000000,27.87,27.9516,27.2,27.2,706924,0
+BEAM.US,D,20230804,000000,27.41,27.7,27.08,27.12,586023,0
+BEAM.US,D,20230807,000000,27.1,27.26,25.18,25.54,1293125,0
+BEAM.US,D,20230808,000000,25.52,26.37,25.01,26.25,1186965,0
+BEAM.US,D,20230809,000000,26.41,27.08,25.96,26.11,887147,0
+BEAM.US,D,20230810,000000,26.45,26.83,25.18,25.4,944011,0
+BEAM.US,D,20230811,000000,25.1,25.66,25.06,25.55,579085,0
+BEAM.US,D,20230814,000000,25.13,25.31,24.35,25.22,898272,0
+BEAM.US,D,20230815,000000,25.18,25.23,24.04,24.27,1014645,0
+BEAM.US,D,20230816,000000,24.03,24.27,23.19,23.21,894594,0
+BEAM.US,D,20230817,000000,23.21,23.74,22.845,23.49,1105122,0
+BEAM.US,D,20230818,000000,23.08,24.34,22.97,23.34,772457,0
+BEAM.US,D,20230821,000000,23.27,23.98,22.73,23.7,666953,0
+BEAM.US,D,20230822,000000,23.91,24.22,22.99,23.3,606910,0
+BEAM.US,D,20230823,000000,23.4,24.11,23.4,23.5,694775,0
+BEAM.US,D,20230824,000000,23.46,23.46,22.7,23.06,575634,0
+BEAM.US,D,20230825,000000,23.06,23.69,22.88,23.21,597479,0
+BEAM.US,D,20230828,000000,23.41,23.68,23.02,23.43,343666,0
+BEAM.US,D,20230829,000000,23.37,24.14,23.11,23.72,525118,0
+BEAM.US,D,20230830,000000,23.62,23.82,23.36,23.51,518009,0
+BEAM.US,D,20230831,000000,23.49,23.685,23.03,23.18,758569,0
+BEAM.US,D,20230901,000000,23.38,23.895,23.26,23.46,600559,0
+BEAM.US,D,20230905,000000,23.33,23.73,22.935,23.68,856437,0
+BEAM.US,D,20230906,000000,23.81,24.68,23.645,24.66,787819,0
+BEAM.US,D,20230907,000000,24.27,25.5608,24.1,25.15,1049332,0
+BEAM.US,D,20230908,000000,25.27,25.56,24.9,25.55,780370,0
+BEAM.US,D,20230911,000000,25.69,26.4,25.57,26.1,883654,0
+BEAM.US,D,20230912,000000,26.25,26.92,26.09,26.18,839515,0
+BEAM.US,D,20230913,000000,26,26.328,24.93,25.03,1096329,0
+BEAM.US,D,20230914,000000,25.17,25.46,24.88,25.14,679410,0
+BEAM.US,D,20230915,000000,25.14,25.4,24.91,25.05,2097377,0
+BEAM.US,D,20230918,000000,24.97,25.02,24.19,24.31,888740,0
+BEAM.US,D,20230919,000000,24.27,24.68,23.79,24.5,589745,0
+BEAM.US,D,20230920,000000,24.71,25.92,24.5,25.23,784546,0
+BEAM.US,D,20230921,000000,25,25.12,24.19,24.96,1328433,0
+BEAM.US,D,20230922,000000,25.37,25.54,23.735,23.76,939799,0
+BEAM.US,D,20230925,000000,23.62,23.62,22.52,23.01,796060,0
+BEAM.US,D,20230926,000000,22.8,24.28,22.8,23.6,895210,0
+BEAM.US,D,20230927,000000,23.79,24.475,23.46,24.26,748523,0
+BEAM.US,D,20230928,000000,24.25,24.38,23.475,24.02,679486,0
+BEAM.US,D,20230929,000000,24.46,24.68,23.77,24.05,903775,0
+BEAM.US,D,20231002,000000,24,24,21.175,21.5,1326405,0
+BEAM.US,D,20231003,000000,21.24,22.4,21.02,22.39,975379,0
+BEAM.US,D,20231004,000000,22.47,22.595,21.02,21.54,965748,0
+BEAM.US,D,20231005,000000,21.41,22.59,21.12,22.26,1010399,0
+BEAM.US,D,20231006,000000,21.83,22.19,21.15,21.43,878990,0
+BEAM.US,D,20231009,000000,21.17,22.11,20.81,21.92,923523,0
+BEAM.US,D,20231010,000000,21.93,22.77,21.87,22.28,614823,0
+BEAM.US,D,20231011,000000,22.35,22.99,21.72,22.31,659091,0
+BEAM.US,D,20231012,000000,22.17,22.17,20.9,21.21,770758,0
+BEAM.US,D,20231013,000000,21.33,22.34,20.96,22.26,744025,0
+BEAM.US,D,20231016,000000,22.16,22.43,21.27,22.31,630624,0
+BEAM.US,D,20231017,000000,22.02,22.53,21.73,22.27,621922,0
+BEAM.US,D,20231018,000000,22.06,22.22,20.712,20.8,892967,0
+BEAM.US,D,20231019,000000,20.4,20.46,17.76,18.36,2527892,0
+BEAM.US,D,20231020,000000,17.76,18.34,16.95,17.69,2039760,0
+BEAM.US,D,20231023,000000,17.45,19.25,16.95,19.1,2167900,0
+BEAM.US,D,20231024,000000,19.54,20.22,19.36,19.53,1342899,0
+BEAM.US,D,20231025,000000,19.27,19.62,18.9119,19.34,1266626,0
+BEAM.US,D,20231026,000000,19.51,20.07,19.325,19.59,1340084,0
+BEAM.US,D,20231027,000000,19.75,19.75,18.44,18.62,1410016,0
+BEAM.US,D,20231030,000000,18.7,19.41,18.18,19.11,1244465,0
+BEAM.US,D,20231031,000000,20.58,22.0818,19.25,21.14,3498923,0
+BEAM.US,D,20231101,000000,21.39,21.6,20.5,21.04,1839702,0
+BEAM.US,D,20231102,000000,21.33,22.43,21.035,21.44,1517094,0
+BEAM.US,D,20231103,000000,22.2,24.79,21.97,24.49,2400293,0
+BEAM.US,D,20231106,000000,24.78,24.916,23.25,23.3,1333475,0
+BEAM.US,D,20231107,000000,23.73,25.2,23.29,24.99,1449710,0
+BEAM.US,D,20231108,000000,24.71,24.8206,22.58,22.9,1939487,0
+BEAM.US,D,20231109,000000,23.18,23.45,22.02,22.21,1307813,0
+BEAM.US,D,20231110,000000,22.3,22.92,21.61,22.16,1147694,0
+BEAM.US,D,20231113,000000,21.17,21.96,18.8501,21.94,3288542,0
+BEAM.US,D,20231114,000000,23.69,24.68,22.49,24.55,2133063,0
+BEAM.US,D,20231115,000000,24.75,26.2,24.58,25.15,1805558,0
+BEAM.US,D,20231116,000000,25.26,25.33,24.18,24.79,1157312,0
+BEAM.US,D,20231117,000000,25.06,27.91,24.85,27.47,2617174,0
+BEAM.US,D,20231120,000000,27.83,31.09,27.59,30.76,3530458,0
+BEAM.US,D,20231121,000000,30.19,30.32,27.94,27.95,1785142,0
+BEAM.US,D,20231122,000000,28.68,29.84,28.235,29.47,1350689,0
+BEAM.US,D,20231124,000000,29.52,30.4699,29.4,29.67,727819,0
+BEAM.US,D,20231127,000000,29.38,29.4,27.65,29.16,1231445,0
+BEAM.US,D,20231128,000000,29.1,29.9,28.2301,29.77,1071509,0
+BEAM.US,D,20231129,000000,30.14,30.21,28.42,28.59,1456443,0
+BEAM.US,D,20231130,000000,29.05,29.51,27.65,28.08,1210694,0
+BEAM.US,D,20231201,000000,27.92,29.61,27.0404,29.57,1133616,0
+BEAM.US,D,20231204,000000,29.42,30.29,28.3201,29.56,947108,0
+BEAM.US,D,20231205,000000,29.1,29.36,28.095,28.25,727534,0
+BEAM.US,D,20231206,000000,28.89,29.8625,28.27,28.67,841113,0
+BEAM.US,D,20231207,000000,28.71,29.31,28.31,28.75,727915,0
+BEAM.US,D,20231208,000000,27.49,28.79,26.29,26.4,1780125,0
+BEAM.US,D,20231211,000000,26.23,26.945,24.99,26.65,1381613,0
+BEAM.US,D,20231212,000000,26.58,26.67,25.6884,26.04,913277,0
+BEAM.US,D,20231213,000000,25.73,28.37,25.08,28.28,1523875,0
+BEAM.US,D,20231214,000000,29.3,30.24,28.9,29.79,1766605,0
+BEAM.US,D,20231215,000000,29.39,29.98,28.17,28.42,1845041,0
+BEAM.US,D,20231218,000000,28.4,29.01,27.42,27.45,810891,0
+BEAM.US,D,20231219,000000,27.81,30.09,27.79,29.51,1319259,0
+BEAM.US,D,20231220,000000,29.4,30.05,27.56,27.63,1303061,0
+BEAM.US,D,20231221,000000,28.35,29.18,27.39,28.07,4318880,0
+BEAM.US,D,20231222,000000,28.53,30.09,28.26,29.48,1030640,0
+BEAM.US,D,20231226,000000,29.9,30.4,29.43,29.82,1140196,0
+BEAM.US,D,20231227,000000,30.18,30.62,28.68,29.08,1232178,0
+BEAM.US,D,20231228,000000,29.1,29.89,28.56,29.43,1186179,0
+BEAM.US,D,20231229,000000,29.35,29.5,27.13,27.22,1328648,0
+BEAM.US,D,20240102,000000,26.95,28.77,26.065,27.41,947444,0
+BEAM.US,D,20240103,000000,26.8,26.9026,25.5,25.82,776445,0
+BEAM.US,D,20240104,000000,25.79,26.44,25.5,26.02,565863,0
+BEAM.US,D,20240105,000000,25.65,26.23,24.9,26.07,1020280,0
+BEAM.US,D,20240108,000000,25.84,28.1,25.38,27.86,1198812,0
+BEAM.US,D,20240109,000000,27.43,28.54,27.12,27.96,1221750,0
+BEAM.US,D,20240110,000000,27.84,28.05,26.5114,27.08,1124152,0
+BEAM.US,D,20240111,000000,26.41,26.66,25.79,26.08,1267021,0
+BEAM.US,D,20240112,000000,26.26,27.08,25.481,25.6,993244,0
+BEAM.US,D,20240116,000000,25.28,25.69,24.41,25.1,902494,0
+BEAM.US,D,20240117,000000,24.34,24.785,23.56,24.13,787657,0
+BEAM.US,D,20240118,000000,24.39,24.4,23.08,23.46,665837,0
+BEAM.US,D,20240119,000000,23.46,23.99,22.7504,23.69,748380,0
+BEAM.US,D,20240122,000000,24.02,25.75,23.82,24.76,1150842,0
+BEAM.US,D,20240123,000000,25.25,25.475,24.32,25,4643258,0
+BEAM.US,D,20240124,000000,25.47,25.695,24.725,24.76,959708,0
+BEAM.US,D,20240125,000000,25.06,25.86,24.77,24.92,762502,0
+BEAM.US,D,20240126,000000,25.23,25.61,24.18,24.29,839048,0
+BEAM.US,D,20240129,000000,26.05,28.5,24.65,28.29,2134381,0
+BEAM.US,D,20240130,000000,28.1,28.1,25.79,25.84,1582503,0
+BEAM.US,D,20240131,000000,25.58,26.0257,24.27,24.4,1456849,0
+BEAM.US,D,20240201,000000,24.56,26.78,24.08,26.43,1322409,0
+BEAM.US,D,20240202,000000,25.46,26.28,24.01,25.92,1373656,0
+BEAM.US,D,20240205,000000,25.23,26.055,24.14,25.93,1135216,0
+BEAM.US,D,20240206,000000,25.86,27.96,25.36,27.88,1058152,0
+BEAM.US,D,20240207,000000,27.76,27.85,26.8401,27.57,703773,0
+BEAM.US,D,20240208,000000,27.55,28.45,27.35,28.11,744079,0
+BEAM.US,D,20240209,000000,28.45,29.54,28.0299,29.05,923900,0
+BEAM.US,D,20240212,000000,28.75,33.559,28.75,33.4,2547189,0
+BEAM.US,D,20240213,000000,31.15,31.61,29.52,29.98,2194843,0
+BEAM.US,D,20240214,000000,30.84,31.71,29.75,31.29,2598038,0
+BEAM.US,D,20240215,000000,31.91,34.22,31.7,33.02,1864259,0
+BEAM.US,D,20240216,000000,32.4,33.75,32.26,32.9,1429833,0
+BEAM.US,D,20240220,000000,32.35,33.14,31.33,31.8,869697,0
+BEAM.US,D,20240221,000000,31.22,32.16,30.68,31.76,803589,0
+BEAM.US,D,20240222,000000,31.84,33.87,31.4,33.54,1224252,0
+BEAM.US,D,20240223,000000,33.36,34.66,33.275,33.99,1008646,0
+BEAM.US,D,20240226,000000,33.85,36.02,33.78,35.8,1476615,0
+BEAM.US,D,20240227,000000,39.75,49.5,38.52,45.07,7426810,0
+BEAM.US,D,20240228,000000,44.85,45.79,42.65,43.61,2292084,0
+BEAM.US,D,20240229,000000,45,45.05,38.92,39.49,2390407,0
+BEAM.US,D,20240301,000000,40.01,41.26,39.11,39.84,1503107,0
+BEAM.US,D,20240304,000000,40.48,40.6499,38.0336,38.24,1061325,0
+BEAM.US,D,20240305,000000,37.13,38.86,37.1,38.51,1057011,0
+BEAM.US,D,20240306,000000,39.76,40.085,37.5101,38.28,1041787,0
+BEAM.US,D,20240307,000000,38.43,39.1363,36.78,36.96,924665,0
+BEAM.US,D,20240308,000000,37.91,38.99,36.88,37.53,734417,0
+BEAM.US,D,20240311,000000,37.1,38.3689,36.33,36.57,957714,0
+BEAM.US,D,20240312,000000,37.23,37.23,35.33,35.8,2016519,0
+BEAM.US,D,20240313,000000,35.6,37.49,35,37.37,1053601,0
+BEAM.US,D,20240314,000000,37.06,37.42,33.845,34.61,1792100,0
+BEAM.US,D,20240315,000000,34.04,35.45,33.5046,35.41,3022638,0
+BEAM.US,D,20240318,000000,35.4,35.72,34.03,34.065,930519,0
+BEAM.US,D,20240319,000000,33.85,35.16,33.37,34.84,947464,0
+BEAM.US,D,20240320,000000,34.53,35.73,33.77,34.87,1063136,0
+BEAM.US,D,20240321,000000,35.51,36.75,34.5013,34.95,1154781,0
+BEAM.US,D,20240322,000000,34.9,34.99,33.38,33.63,689042,0
+BEAM.US,D,20240325,000000,33.67,34.35,33.35,33.69,409698,0
+BEAM.US,D,20240326,000000,34.31,34.6759,33.19,33.22,578406,0
+BEAM.US,D,20240327,000000,33.56,34.195,32.8,33.96,780496,0
+BEAM.US,D,20240328,000000,34.08,34.17,32.92,33.04,1329102,0
+BEAM.US,D,20240401,000000,32.9,32.99,31.61,32.66,1016806,0
+BEAM.US,D,20240402,000000,30.65,31,30.0015,30.55,1896107,0
+BEAM.US,D,20240403,000000,30.18,30.72,29.59,29.68,1165546,0
+BEAM.US,D,20240404,000000,29.75,30.12,28.9,29.03,944402,0
+BEAM.US,D,20240405,000000,28.51,28.74,28.03,28.2,1506125,0
+BEAM.US,D,20240408,000000,28.36,28.86,28.01,28.81,850406,0
+BEAM.US,D,20240409,000000,28.86,29.34,28.2,29.32,776406,0
+BEAM.US,D,20240410,000000,27.52,27.69,26.69,27.06,3283951,0
+BEAM.US,D,20240411,000000,27.49,27.515,26.67,27.27,1069247,0
+BEAM.US,D,20240412,000000,26.99,26.99,25.52,25.93,1299267,0
+BEAM.US,D,20240415,000000,26.2,26.415,25.14,25.7,2234343,0
+BEAM.US,D,20240416,000000,25.23,25.9,24.84,25.7,1676103,0
+BEAM.US,D,20240417,000000,26.06,26.14,24.14,24.31,1443197,0
+BEAM.US,D,20240418,000000,24.19,24.78,24.05,24.31,1714242,0
+BEAM.US,D,20240419,000000,24.14,24.94,23.64,23.9,4536933,0
+BEAM.US,D,20240422,000000,24.27,24.27,23.205,24.1,2434712,0
+BEAM.US,D,20240423,000000,24.04,25.4699,23.44,23.47,1400065,0
+BEAM.US,D,20240424,000000,23.56,23.85,22.63,22.74,1110291,0
+BEAM.US,D,20240425,000000,22,22.5499,20.84,21.6,1742568,0
+BEAM.US,D,20240426,000000,21.74,21.95,21.11,21.38,1242944,0
+BEAM.US,D,20240429,000000,21.75,22.68,21.52,22.05,912368,0
+BEAM.US,D,20240430,000000,21.56,21.905,21.075,21.22,1448238,0
+BEAM.US,D,20240501,000000,21.27,22.83,21.01,21.74,1498108,0
+BEAM.US,D,20240502,000000,22.08,23.0565,22,22.72,1102682,0
+BEAM.US,D,20240503,000000,23.64,24.6,22.94,23.13,1226247,0
+BEAM.US,D,20240506,000000,23.34,23.71,22.66,22.78,926235,0
+BEAM.US,D,20240507,000000,22.76,22.93,21.67,22.53,1287476,0
+BEAM.US,D,20240508,000000,21.71,22.265,21.63,22.24,1020211,0
+BEAM.US,D,20240509,000000,22.24,22.82,22.02,22.54,1185555,0
+BEAM.US,D,20240510,000000,22.78,22.89,21.18,21.26,1366593,0
+BEAM.US,D,20240513,000000,21.82,24.12,21.805,24.02,1766463,0
+BEAM.US,D,20240514,000000,24.88,26.15,23.66,23.81,1437780,0
+BEAM.US,D,20240515,000000,24.81,25.64,23.97,24.11,902406,0
+BEAM.US,D,20240516,000000,24.04,24.6,23.35,23.79,683979,0
+BEAM.US,D,20240517,000000,23.76,24.86,23.24,24.62,1332156,0
+BEAM.US,D,20240520,000000,24.78,25.18,24.15,24.84,565214,0
+BEAM.US,D,20240521,000000,24.71,25.58,24.63,24.8,971795,0
+BEAM.US,D,20240522,000000,24.53,25.57,24.28,24.88,1019839,0
+BEAM.US,D,20240523,000000,24.91,24.91,23.57,24.01,912742,0
+BEAM.US,D,20240524,000000,24.09,24.5,23.72,24.32,385361,0
+BEAM.US,D,20240528,000000,24.54,24.685,23.56,24.22,755403,0
+BEAM.US,D,20240529,000000,23.49,23.8,22.65,23.68,845182,0
+BEAM.US,D,20240530,000000,24.05,24.39,23.57,24.09,1224381,0
+BEAM.US,D,20240531,000000,24.13,24.4019,23.58,23.82,948776,0
+BEAM.US,D,20240603,000000,24.15,25.43,23.88,24.38,1543798,0
+BEAM.US,D,20240604,000000,24.09,25.49,23.97,24.34,640751,0
+BEAM.US,D,20240605,000000,24.47,25.11,23.805,24.49,576121,0
+BEAM.US,D,20240606,000000,24.3,24.6,23.89,24.07,538560,0
+BEAM.US,D,20240607,000000,23.53,23.98,22.97,23.21,647458,0
+BEAM.US,D,20240610,000000,22.8,24.43,22.18,24.4,1126738,0
+BEAM.US,D,20240611,000000,24.05,25.28,23.54,24.86,1689341,0
+BEAM.US,D,20240612,000000,26,27.76,25.71,26.06,3693400,0
+BEAM.US,D,20240613,000000,25.98,26.53,25.05,25.24,1781172,0
+BEAM.US,D,20240614,000000,24.807,25.41,24.595,24.87,1769124,0
+BEAM.US,D,20240617,000000,24.56,24.85,23.91,24.03,1539978,0
+BEAM.US,D,20240618,000000,23.94,24.01,22.82,23.17,2157956,0
+BEAM.US,D,20240620,000000,23.17,23.465,22.66,23.04,1460399,0
+BEAM.US,D,20240621,000000,23.08,23.5,22.32,22.94,2328711,0
+BEAM.US,D,20240624,000000,23.21,25.08,23.17,24.83,1935152,0
+BEAM.US,D,20240625,000000,24.8,24.8,24.01,24.25,920470,0
+BEAM.US,D,20240626,000000,24.07,24.96,23.73,24.84,1406133,0
+BEAM.US,D,20240627,000000,24.93,24.93,23.95,23.98,1070692,0
+BEAM.US,D,20240628,000000,24.17,24.17,22.88,23.43,4059772,0
+BEAM.US,D,20240701,000000,23.45,24.28,22.955,23.05,903735,0
+BEAM.US,D,20240702,000000,22.9,23,22.25,22.57,881176,0
+BEAM.US,D,20240703,000000,23.03,23.9,22.72,23.48,718726,0
+BEAM.US,D,20240705,000000,23.44,23.44,22.63,23.08,596674,0
+BEAM.US,D,20240708,000000,23.43,24.21,23.18,23.85,817375,0
+BEAM.US,D,20240709,000000,23.71,24.05,23.36,23.84,540596,0
+BEAM.US,D,20240710,000000,23.92,24.405,23.62,23.96,718435,0
+BEAM.US,D,20240711,000000,24.8,26.8,24.71,25.88,1398472,0
+BEAM.US,D,20240712,000000,26.31,27.62,25.81,26.88,969877,0
+BEAM.US,D,20240715,000000,25.59,25.66,24.3,25.62,1750708,0
+BEAM.US,D,20240716,000000,25.85,27.45,25.83,27.29,2147504,0
+BEAM.US,D,20240717,000000,26.76,27.52,26.4,26.93,1328571,0
+BEAM.US,D,20240718,000000,26.84,27.47,25.41,25.46,1760150,0
+BEAM.US,D,20240719,000000,25.5,25.98,24.69,25.94,2870711,0
+BEAM.US,D,20240722,000000,26.29,27.2496,25.56,27.05,1434761,0
+BEAM.US,D,20240723,000000,27.8,30.83,27.3,30.32,1948755,0
+BEAM.US,D,20240724,000000,29.89,30.97,29.21,29.81,1349434,0
+BEAM.US,D,20240725,000000,29.88,33.43,29.88,32.17,3024933,0
+BEAM.US,D,20240726,000000,32.72,34.09,32.35,33.14,1090361,0
+BEAM.US,D,20240729,000000,33.33,33.47,31.21,32.04,1193710,0
+BEAM.US,D,20240730,000000,32,32.6299,31.39,31.6,1027276,0
+BEAM.US,D,20240731,000000,31.78,32.92,31.03,31.64,877606,0
+BEAM.US,D,20240801,000000,31.12,31.669,29.76,30.31,1294654,0
+BEAM.US,D,20240802,000000,28.65,28.79,26.545,27.43,1372071,0
+BEAM.US,D,20240805,000000,24.75,26.59,23.17,25.61,1499672,0
+BEAM.US,D,20240806,000000,25.65,26.29,24.601,25.52,1205195,0
+BEAM.US,D,20240807,000000,25.51,25.99,24.37,24.46,1170412,0
+BEAM.US,D,20240808,000000,25.03,25.22,24.38,24.91,524442,0
+BEAM.US,D,20240809,000000,24.95,25.29,24.15,24.46,522403,0
+BEAM.US,D,20240812,000000,24.51,24.51,23.72,23.98,808709,0
+BEAM.US,D,20240813,000000,24.04,24.43,23.68,24.34,521303,0
+BEAM.US,D,20240814,000000,24.35,24.435,23.22,23.36,707058,0
+BEAM.US,D,20240815,000000,23.94,25.11,23.9,24.86,722119,0
+BEAM.US,D,20240816,000000,24.73,25.05,24.015,24.43,603567,0
+BEAM.US,D,20240819,000000,24.51,25.7,24.4,25,1310114,0
+BEAM.US,D,20240820,000000,25,25.41,24.42,24.53,592597,0
+BEAM.US,D,20240821,000000,24.7,25.73,24.43,25.49,478638,0
+BEAM.US,D,20240822,000000,25.65,25.65,24.45,24.52,499623,0
+BEAM.US,D,20240823,000000,24.87,26.86,24.281,26.81,1421479,0
+BEAM.US,D,20240826,000000,27.17,27.4,26.45,27.11,663746,0
+BEAM.US,D,20240827,000000,26.91,27.12,25.26,26.29,702622,0
+BEAM.US,D,20240828,000000,26.03,26.3,25.49,26.05,466000,0
+BEAM.US,D,20240829,000000,26.39,27.71,26.17,26.84,461089,0
+BEAM.US,D,20240830,000000,27.04,27.26,26.16,26.68,389979,0
+BEAM.US,D,20240903,000000,26.34,27.17,24.37,24.4,679789,0
+BEAM.US,D,20240904,000000,24.32,24.84,23.85,24.08,535707,0
+BEAM.US,D,20240905,000000,24.22,24.76,23.91,24.18,369916,0
+BEAM.US,D,20240906,000000,24.29,24.58,23.07,23.31,777634,0
+BEAM.US,D,20240909,000000,23.32,23.86,23.17,23.4,681754,0
+BEAM.US,D,20240910,000000,23.37,23.9,23.06,23.65,457129,0
+BEAM.US,D,20240911,000000,23.65,24.17,23.18,24.12,503700,0
+BEAM.US,D,20240912,000000,24.23,24.67,23.45,24.4,531548,0
+BEAM.US,D,20240913,000000,24.88,26.34,24.715,26.3,944750,0
+BEAM.US,D,20240916,000000,26.39,26.54,25.49,25.62,590859,0
+BEAM.US,D,20240917,000000,26.13,26.58,25.18,25.58,831429,0
+BEAM.US,D,20240918,000000,25.34,27.0369,24.96,25.51,787688,0
+BEAM.US,D,20240919,000000,26.66,26.67,25.865,26.04,633823,0
+BEAM.US,D,20240920,000000,25.62,26,25.28,25.65,1927453,0
+BEAM.US,D,20240923,000000,25.81,25.825,24.47,24.72,1034030,0
+BEAM.US,D,20240924,000000,24.74,24.85,24.21,24.77,1047186,0
+BEAM.US,D,20240925,000000,24.76,25.35,24.25,24.5,861167,0
+BEAM.US,D,20240926,000000,25.19,25.95,24.64,25.12,489378,0
+BEAM.US,D,20240927,000000,25.6,25.7775,24.73,25.05,654144,0
+BEAM.US,D,20240930,000000,24.94,25.24,24.22,24.5,845783,0
+BEAM.US,D,20241001,000000,24.4,24.4,23.12,23.41,909537,0
+BEAM.US,D,20241002,000000,23.28,23.6,23.05,23.5,610986,0
+BEAM.US,D,20241003,000000,23.17,23.44,22.475,22.94,700461,0
+BEAM.US,D,20241004,000000,23.5,23.73,22.95,23.41,477400,0
+BEAM.US,D,20241007,000000,23.17,23.51,22.99,23.39,826222,0
+BEAM.US,D,20241008,000000,23.3,23.53,22.95,23.26,524298,0
+BEAM.US,D,20241009,000000,23.22,23.72,22.7,23.44,489058,0
+BEAM.US,D,20241010,000000,23.05,23.34,22.67,23.03,513740,0
+BEAM.US,D,20241011,000000,22.72,24.87,22.72,24.72,882870,0
+BEAM.US,D,20241014,000000,24.65,26.88,24.529,26.59,1370911,0
+BEAM.US,D,20241015,000000,26.6,26.87,25.98,26.34,876977,0
+BEAM.US,D,20241016,000000,26.3,27.42,25.75,26.69,1467036,0
+BEAM.US,D,20241017,000000,26.16,26.43,23.675,24.35,1619758,0
+BEAM.US,D,20241018,000000,24.4,24.49,23.15,23.65,1175291,0
+BEAM.US,D,20241021,000000,23.36,23.46,22.67,23.15,1025939,0
+BEAM.US,D,20241022,000000,23,23.085,22.44,22.74,969631,0
+BEAM.US,D,20241023,000000,22.63,22.755,21.76,21.82,1394522,0
+BEAM.US,D,20241024,000000,22.04,22.139,21.135,22.09,927880,0
+BEAM.US,D,20241025,000000,22.18,22.32,21.5,21.55,1960123,0
+BEAM.US,D,20241028,000000,21.9,22.74,21.6801,22.35,569394,0
+BEAM.US,D,20241029,000000,22.35,22.35,21.85,22.17,619016,0
+BEAM.US,D,20241030,000000,21.93,22.7,21.79,22.5,850336,0
+BEAM.US,D,20241031,000000,22.61,22.61,21.855,21.91,1127645,0
+BEAM.US,D,20241101,000000,22.3,23.114,22.0546,22.93,778406,0
+BEAM.US,D,20241104,000000,22.75,24.95,22.52,24.36,1388907,0
+BEAM.US,D,20241105,000000,21.62,24.79,21.46,23.93,2301706,0
+BEAM.US,D,20241106,000000,26,27.3,25.24,26.62,2020878,0
+BEAM.US,D,20241107,000000,26.56,27.165,25.6,26.1,934894,0
+BEAM.US,D,20241108,000000,25.88,27.38,25.6765,27.06,1266095,0
+BEAM.US,D,20241111,000000,27.58,32.29,27.5,30.35,1852654,0
+BEAM.US,D,20241112,000000,29.69,30.655,27.38,27.94,1590141,0
+BEAM.US,D,20241113,000000,28.22,28.91,27.15,27.5,822506,0
+BEAM.US,D,20241114,000000,27.55,27.82,26.204,26.31,918334,0
+BEAM.US,D,20241115,000000,26.44,26.44,23.62,24.05,2258990,0
+BEAM.US,D,20241118,000000,24.8,25.05,23.715,24.12,1281327,0
+BEAM.US,D,20241119,000000,23.75,25.39,23.67,25.29,1154027,0
+BEAM.US,D,20241120,000000,25.25,25.87,24.39,24.49,1212155,0
+BEAM.US,D,20241121,000000,24.53,24.71,23.33,23.58,1010234,0
+BEAM.US,D,20241122,000000,23.6,25.43,23.18,25.05,1187302,0
+BEAM.US,D,20241125,000000,25.94,26.9,25.59,26.65,1217402,0
+BEAM.US,D,20241126,000000,26.47,27.19,25.09,25.84,716259,0
+BEAM.US,D,20241127,000000,26.09,27.3,26.09,27.2,646935,0
+BEAM.US,D,20241129,000000,27.41,28.1,26.995,27.37,568879,0
+BEAM.US,D,20241202,000000,27.33,28.63,27,28.295,1037526,0
+BEAM.US,D,20241203,000000,27.78,27.95,25.79,25.98,804577,0
+BEAM.US,D,20241204,000000,26.03,27.12,25.68,26.02,660902,0
+BEAM.US,D,20241205,000000,25.58,25.97,25.08,25.32,624935,0
+BEAM.US,D,20241206,000000,25.63,28,25.59,26.71,1030308,0
+BEAM.US,D,20241209,000000,27.76,28.33,26.5428,27.515,1417442,0
+BEAM.US,D,20241210,000000,27.73,31,27.6,30.2,2301862,0
+BEAM.US,D,20241211,000000,30.56,30.8,27.615,28.9,1392489,0
+BEAM.US,D,20241212,000000,28.68,28.95,27.45,28.06,1057484,0
+BEAM.US,D,20241213,000000,27.81,28.29,27.0213,27.93,879040,0
+BEAM.US,D,20241216,000000,28.09,29.155,27.7,28.93,907260,0
+BEAM.US,D,20241217,000000,28.92,29.53,28.34,28.58,1542208,0
+BEAM.US,D,20241218,000000,28.98,29.09,25.7001,26.45,1766456,0
+BEAM.US,D,20241219,000000,25.99,27.2,24.96,26.85,1673017,0
+BEAM.US,D,20241220,000000,26.9,29.2,26.735,29.01,2744507,0
+BEAM.US,D,20241223,000000,29.25,29.52,28.3,28.7,747063,0
+BEAM.US,D,20241224,000000,28.77,29.12,28,28.81,263588,0
+BEAM.US,D,20241226,000000,28.41,29.11,27.75,28.7,577223,0
+BEAM.US,D,20241227,000000,28.57,28.745,26.42,26.59,884487,0
+BEAM.US,D,20241230,000000,26.26,26.41,24.765,25.27,992728,0
+BEAM.US,D,20241231,000000,25.45,25.64,24.7102,24.8,650029,0
+BEAM.US,D,20250102,000000,24.82,25.015,24.1805,24.7,1191870,0
+BEAM.US,D,20250103,000000,24.9,26.2,24.6647,25.38,892489,0
+BEAM.US,D,20250106,000000,25.58,27,24.76,26.36,1297199,0
+BEAM.US,D,20250107,000000,27.02,28.39,26.65,27.08,1820812,0
+BEAM.US,D,20250108,000000,26.84,27.82,25.94,26.8,1309891,0
+BEAM.US,D,20250110,000000,25.94,27.05,25.59,26.39,1708522,0
+BEAM.US,D,20250113,000000,25.43,25.68,23.7507,25.54,1076220,0
+BEAM.US,D,20250114,000000,25.5,25.615,22.795,23.3,2400209,0
+BEAM.US,D,20250115,000000,24.64,25.07,22.5,23.39,1691337,0
+BEAM.US,D,20250116,000000,23.45,23.74,22.8,23.4,896954,0
+BEAM.US,D,20250117,000000,23.86,23.95,23.23,23.44,950823,0
+BEAM.US,D,20250121,000000,23.75,24.6,23.5359,24.53,802899,0
+BEAM.US,D,20250122,000000,24.43,26.55,24.02,26.39,1164739,0
+BEAM.US,D,20250123,000000,26.07,26.8825,25.15,26.29,1293760,0
+BEAM.US,D,20250124,000000,26.22,26.762,25.5,25.98,622189,0
+BEAM.US,D,20250127,000000,25.45,26.25,25.19,25.91,877671,0
+BEAM.US,D,20250128,000000,25.94,26.065,24.82,25.26,609900,0
+BEAM.US,D,20250129,000000,26.1,26.79,25.03,25.91,772423,0
+BEAM.US,D,20250130,000000,26.37,27.97,26.26,27.28,1034007,0
+BEAM.US,D,20250131,000000,27.35,27.79,25.55,25.92,932494,0
+BEAM.US,D,20250203,000000,25.02,25.99,24.3245,25.59,844812,0
+BEAM.US,D,20250204,000000,25.72,26.345,25.095,25.75,774144,0
+BEAM.US,D,20250205,000000,26.15,27.885,25.89,27.82,1024093,0
+BEAM.US,D,20250206,000000,28.08,28.9499,27.515,27.65,1497038,0
+BEAM.US,D,20250207,000000,27.54,27.98,26.88,27.41,1129629,0
+BEAM.US,D,20250210,000000,27.56,27.695,26.095,26.57,1007545,0
+BEAM.US,D,20250211,000000,25.97,26.94,25.35,26.85,780980,0
+BEAM.US,D,20250212,000000,26.36,28.8,26.23,28.57,1127815,0
+BEAM.US,D,20250213,000000,28.99,29.22,28.015,28.61,1173768,0
+BEAM.US,D,20250214,000000,29.25,34.49,28.8405,32.4,3374549,0
+BEAM.US,D,20250218,000000,33.76,35.25,33.07,33.49,2030714,0
+BEAM.US,D,20250219,000000,33.14,34.82,33.1215,34.09,1581920,0
+BEAM.US,D,20250220,000000,34.47,34.71,32.915,33.14,1252996,0
+BEAM.US,D,20250221,000000,33.91,33.91,30.19,30.43,1883868,0
+BEAM.US,D,20250224,000000,30.61,31.84,29.1607,30.79,1834681,0
+BEAM.US,D,20250225,000000,32.1,32.71,29.03,29.84,2112422,0
+BEAM.US,D,20250226,000000,29.83,29.99,27.52,27.89,1173286,0
+BEAM.US,D,20250227,000000,28.22,29.214,26.98,27.11,1194194,0
+BEAM.US,D,20250228,000000,26.77,27.29,25.77,26.34,1470578,0
+BEAM.US,D,20250303,000000,26.54,26.7439,24.8,25.1,1346442,0
+BEAM.US,D,20250304,000000,24.15,27.43,23.63,26.44,2293169,0
+BEAM.US,D,20250305,000000,26.49,26.925,25.73,26.11,1363657,0
+BEAM.US,D,20250306,000000,25.31,27.5,24.52,27.25,1391517,0
+BEAM.US,D,20250307,000000,26.89,29.05,26.54,28.48,1329744,0
+BEAM.US,D,20250310,000000,27.84,28.06,24.03,25.69,8844168,0
+BEAM.US,D,20250311,000000,26.18,27.08,24.84,26.415,3021220,0
+BEAM.US,D,20250312,000000,26.905,28.49,26.77,27.42,4303596,0
+BEAM.US,D,20250313,000000,27.48,28.34,24.7,25.06,1849461,0
+BEAM.US,D,20250314,000000,25.55,25.805,23.94,24.23,2167102,0
+BEAM.US,D,20250317,000000,23.91,24.793,23.1,24.52,1885575,0
+BEAM.US,D,20250318,000000,23.92,24.01,22.5,22.59,1932966,0
+BEAM.US,D,20250319,000000,22.5,24.32,22.5,23.64,1657539,0
+BEAM.US,D,20250320,000000,23.17,23.75,22.61,22.87,1702711,0
+BEAM.US,D,20250321,000000,22.6,23.43,22.14,23.3,2508411,0
+BEAM.US,D,20250324,000000,23.73,24.53,23.6,24.01,1631777,0
+BEAM.US,D,20250325,000000,23.91,24.045,22.64,23.22,2394030,0
+BEAM.US,D,20250326,000000,23.06,23.18,21.76,21.91,1730740,0
+BEAM.US,D,20250327,000000,21.85,22.62,21.6,22.19,932881,0
+BEAM.US,D,20250328,000000,22.54,22.9699,21.7,22.21,2373524,0
+BEAM.US,D,20250331,000000,21.245,21.38,18.3,19.53,5742389,0
+BEAM.US,D,20250401,000000,19.45,19.45,17.5501,17.635,4371104,0
+BEAM.US,D,20250402,000000,17.25,19.14,17.16,18.48,2110998,0
+BEAM.US,D,20250403,000000,17.095,17.485,16.3,16.46,3383353,0
+BEAM.US,D,20250404,000000,15.83,16.665,14.72,15.27,5490988,0
+BEAM.US,D,20250407,000000,14.51,16.04,13.525,15.3,4472888,0
+BEAM.US,D,20250408,000000,16.19,16.19,13.99,14.54,3546409,0
+BEAM.US,D,20250409,000000,14.17,17.04,13.54,16.37,4941580,0
+BEAM.US,D,20250410,000000,15.76,15.82,13.98,14.63,3297802,0
+BEAM.US,D,20250411,000000,14.58,15.665,14.55,15.47,2395665,0
+BEAM.US,D,20250414,000000,15.99,17.21,15.7501,17,2891551,0
+BEAM.US,D,20250415,000000,16.79,17.94,16.6,17.28,1985366,0
+BEAM.US,D,20250416,000000,16.98,16.98,16.04,16.62,1738779,0
+BEAM.US,D,20250417,000000,16.58,17.2,16.49,17,1136640,0
+BEAM.US,D,20250421,000000,16.78,19.475,16.6556,18.24,3279094,0
+BEAM.US,D,20250422,000000,18.38,19.31,18.34,19.13,1979605,0
+BEAM.US,D,20250423,000000,20,20.809,19.85,19.87,2133328,0
+BEAM.US,D,20250424,000000,19.87,20.2,19.45,20.17,1719803,0
+BEAM.US,D,20250425,000000,19.81,19.9743,19.39,19.52,1222475,0
+BEAM.US,D,20250428,000000,19.59,20.1731,19.36,19.8,1269963,0
+BEAM.US,D,20250429,000000,19.8,20.195,19.28,19.71,1536290,0
+BEAM.US,D,20250430,000000,19.13,20.08,18.9124,19.93,2085216,0
+BEAM.US,D,20250501,000000,19.94,20.575,19.31,19.83,1605841,0
+BEAM.US,D,20250502,000000,20.04,20.9,19.94,20.24,1778298,0
+BEAM.US,D,20250505,000000,19.86,20.05,19.3,19.82,1957824,0
+BEAM.US,D,20250506,000000,19.3,19.34,15.65,15.99,5159182,0
+BEAM.US,D,20250507,000000,16.2,16.2377,15.51,16.225,2638830,0
+BEAM.US,D,20250508,000000,16.26,17.75,15.64,17.25,3148936,0
+BEAM.US,D,20250509,000000,17.4,18.75,17.37,17.41,2383498,0
+BEAM.US,D,20250512,000000,18.43,19.15,17.84,18.24,2233454,0
+BEAM.US,D,20250513,000000,18.5,18.75,17.78,18.05,1733156,0
+BEAM.US,D,20250514,000000,18,18.42,16.87,17.24,1664345,0
+BEAM.US,D,20250515,000000,17.2,17.32,16.65,17.25,1207027,0
+BEAM.US,D,20250516,000000,17.48,17.96,17.185,17.89,1656570,0
+BEAM.US,D,20250519,000000,17.48,18,17.21,17.655,1071950,0
+BEAM.US,D,20250520,000000,17.62,18.31,17.26,17.75,1435076,0
+BEAM.US,D,20250521,000000,17.42,17.78,16.93,17.22,1857047,0
+BEAM.US,D,20250522,000000,17.14,17.475,16.71,17.24,1332568,0
+BEAM.US,D,20250523,000000,16.7,17.11,16.61,16.83,962382,0
+BEAM.US,D,20250527,000000,17.3,17.47,16.92,17.03,1334130,0
+BEAM.US,D,20250528,000000,17.06,17.27,16.7271,16.88,1403398,0
+BEAM.US,D,20250529,000000,16.79,16.79,15.36,16.32,2328386,0
+BEAM.US,D,20250530,000000,16.15,16.385,15.35,15.83,2294584,0
+BEAM.US,D,20250602,000000,16,16.82,15.6801,16.19,1993753,0
+BEAM.US,D,20250603,000000,16.52,16.955,15.8,16.88,1480428,0
+BEAM.US,D,20250604,000000,16.89,17.49,16.84,17.15,1363033,0
+BEAM.US,D,20250605,000000,17.13,17.63,16.7,17,2031434,0
+BEAM.US,D,20250606,000000,17.625,18.965,17.33,18.575,3902892,0
+BEAM.US,D,20250609,000000,19.45,19.45,17.92,18.17,1568505,0
+BEAM.US,D,20250610,000000,18.27,19.05,18.07,18.08,1263264,0
+BEAM.US,D,20250611,000000,18.4,18.45,17.75,17.89,1768705,0
+BEAM.US,D,20250612,000000,17.56,17.7398,17,17.44,1401839,0
+BEAM.US,D,20250613,000000,16.9,17.39,16.7,17.06,1424905,0
+BEAM.US,D,20250616,000000,17.55,17.55,16.38,16.62,1639359,0
+BEAM.US,D,20250617,000000,17.47,18.33,16.54,16.67,3324085,0
+BEAM.US,D,20250618,000000,16.61,17.53,16.18,16.99,1839045,0
+BEAM.US,D,20250620,000000,17.16,17.303,16.35,16.76,2188017,0
+BEAM.US,D,20250623,000000,16.67,16.93,16.11,16.71,1346266,0
+BEAM.US,D,20250624,000000,17.15,17.38,16.83,17.15,1314875,0
+BEAM.US,D,20250625,000000,17.16,17.3305,16.63,16.76,1497376,0
+BEAM.US,D,20250626,000000,16.8,17.23,16.49,17.14,1295418,0
+BEAM.US,D,20250627,000000,17.32,17.51,16.75,16.8,4494819,0
+BEAM.US,D,20250630,000000,17,17.73,16.86,17.01,1531805,0
+BEAM.US,D,20250701,000000,16.85,18.2335,16.59,17.53,1584868,0
+BEAM.US,D,20250702,000000,17.66,20.145,17.66,19.88,4004942,0
+BEAM.US,D,20250703,000000,20.2,20.4583,19.57,20.01,1364708,0
+BEAM.US,D,20250707,000000,19.85,20.05,19.02,19.18,2833021,0
+BEAM.US,D,20250708,000000,19.37,20.71,19.28,20.3,3089337,0
+BEAM.US,D,20250709,000000,21.76,22.39,20.8575,21.46,3984210,0
+BEAM.US,D,20250710,000000,22.51,22.51,21.04,22.03,3310878,0
+BEAM.US,D,20250711,000000,21.73,22.1899,20.95,21.16,2298957,0
+BEAM.US,D,20250714,000000,21.12,21.75,20.75,21.17,2002761,0
+BEAM.US,D,20250715,000000,21.34,21.6853,19.4001,19.58,3010464,0
+BEAM.US,D,20250716,000000,19.76,20.51,19.6625,20.07,2143845,0
+BEAM.US,D,20250717,000000,20.12,21.025,20.09,20.45,2004385,0
+BEAM.US,D,20250718,000000,20.95,21.7223,20.41,20.75,2182061,0
+BEAM.US,D,20250721,000000,21.11,22.8,20.8466,21.03,2933171,0
+BEAM.US,D,20250722,000000,21.41,21.755,20.8562,21.54,1938846,0
+BEAM.US,D,20250723,000000,21.88,22.76,21.44,22.16,2411532,0
+BEAM.US,D,20250724,000000,22.021,22.35,20.83,20.95,2881286,0
+BEAM.US,D,20250725,000000,21,21.95,20.55,21.72,1623569,0
+BEAM.US,D,20250728,000000,21.9,22.05,20.78,20.83,1770739,0
+BEAM.US,D,20250729,000000,20.88,21.0745,19.89,19.93,1895599,0
+BEAM.US,D,20250730,000000,20.5,21.4,20,20.15,2780785,0
+BEAM.US,D,20250731,000000,19.93,20.144,19.48,19.71,2395538,0
+BEAM.US,D,20250801,000000,19.07,19.49,18.64,18.83,2714238,0
+BEAM.US,D,20250804,000000,19.02,19.425,18.53,19.12,1589178,0
+BEAM.US,D,20250805,000000,19.04,19.08,17.555,18.7,3753630,0
+BEAM.US,D,20250806,000000,18.31,18.595,17.73,18.3,2373937,0
+BEAM.US,D,20250807,000000,18.38,18.42,17.58,17.86,1798967,0
+BEAM.US,D,20250808,000000,17.97,18.1397,17.36,17.62,1795441,0
+BEAM.US,D,20250811,000000,17.57,17.7,16.945,17.165,1938699,0
+BEAM.US,D,20250812,000000,17.35,17.63,16.65,16.86,2792502,0
+BEAM.US,D,20250813,000000,16.9,17.9,16.8001,17.52,3613766,0
+BEAM.US,D,20250814,000000,17.88,18.23,17.03,17.63,3673448,0
+BEAM.US,D,20250815,000000,17.73,18.13,17.4,17.82,2148411,0
+BEAM.US,D,20250818,000000,17.89,18.17,17.07,17.1,2723619,0
+BEAM.US,D,20250819,000000,17.04,17.06,16.34,16.35,3107039,0
+BEAM.US,D,20250820,000000,16.16,16.41,15.61,16.06,2740596,0
+BEAM.US,D,20250821,000000,16.07,16.0999,15.6,16.01,2485834,0
+BEAM.US,D,20250822,000000,16.12,17.12,16.04,16.64,2393923,0
+BEAM.US,D,20250825,000000,16.81,16.97,16.38,16.44,2055562,0
+BEAM.US,D,20250826,000000,16.46,16.7,16.285,16.64,1708937,0
+BEAM.US,D,20250827,000000,16.51,16.9199,16.51,16.86,1525441,0
+BEAM.US,D,20250828,000000,17,17.635,16.84,16.85,1743050,0
+BEAM.US,D,20250829,000000,16.87,17.01,16.265,16.36,1898514,0
+BEAM.US,D,20250902,000000,16.19,17.08,16.02,16.31,1647401,0
+BEAM.US,D,20250903,000000,16.75,20.22,16.52,18.76,8602414,0
+BEAM.US,D,20250904,000000,18.64,18.69,17.74,18.54,3295344,0
+BEAM.US,D,20250905,000000,18.815,20.92,18.72,20.88,4723498,0
+BEAM.US,D,20250908,000000,20.79,21.19,19.74,19.94,4790828,0
+BEAM.US,D,20250909,000000,20.065,20.37,19.355,20.365,1959770,0
+BEAM.US,D,20250910,000000,20.4,20.66,19.69,19.88,2158874,0
+BEAM.US,D,20250911,000000,19.57,21.59,19.57,21.55,3275714,0
+BEAM.US,D,20250912,000000,21.27,21.43,20.52,20.6,2444904,0
+BEAM.US,D,20250915,000000,20.88,21.5,20.7781,21.28,2196742,0
+BEAM.US,D,20250916,000000,21.31,23.19,20.81,22.91,3251924,0
+BEAM.US,D,20250917,000000,23,23.565,21.92,22.45,3426186,0
+BEAM.US,D,20250918,000000,23.215,25.125,23,25.1,3826718,0
+BEAM.US,D,20250919,000000,25.39,25.6913,24.11,24.32,4271034,0
+BEAM.US,D,20250922,000000,24.35,25.11,23.35,24.41,1867773,0
+BEAM.US,D,20250923,000000,24.42,24.71,23.58,23.73,1845628,0
+BEAM.US,D,20250924,000000,23.96,25.09,23.53,23.59,1685649,0
+BEAM.US,D,20250925,000000,22.69,23.54,22.5,23.09,1697274,0
+BEAM.US,D,20250926,000000,23.17,23.4343,22.53,22.97,1984285,0
+BEAM.US,D,20250929,000000,23.15,24.235,22.76,23.91,1976037,0
+BEAM.US,D,20250930,000000,23.94,24.45,23.3303,24.27,2085716,0
+BEAM.US,D,20251001,000000,24.16,24.96,23.91,24.13,1946969,0
+BEAM.US,D,20251002,000000,24.54,25.89,24.22,25.59,2116249,0
+BEAM.US,D,20251003,000000,25.9,26.17,25.06,25.75,2254554,0
+BEAM.US,D,20251006,000000,26.02,26.48,25.77,25.89,2090325,0
+BEAM.US,D,20251007,000000,26,26.095,24.67,25.13,1434574,0
+BEAM.US,D,20251008,000000,25.27,27.5608,25.08,27,2458973,0
+BEAM.US,D,20251009,000000,27.15,28.75,27.09,27.87,2627514,0
+BEAM.US,D,20251010,000000,28.48,28.62,25.62,26.32,4701261,0
+BEAM.US,D,20251013,000000,26.6,26.89,24.95,25.39,2812392,0
+BEAM.US,D,20251014,000000,24.688,26.04,23.53,25.42,2028289,0
+BEAM.US,D,20251015,000000,25.66,27.4,25.655,27.19,2567796,0
+BEAM.US,D,20251016,000000,27.41,28.48,25.61,25.79,2380029,0
+BEAM.US,D,20251017,000000,25.47,26.3776,25.29,25.98,1988550,0
+BEAM.US,D,20251020,000000,26.88,30.795,26.815,30.62,4810445,0
+BEAM.US,D,20251021,000000,30.62,31.54,29.38,29.89,3471873,0
+BEAM.US,D,20251022,000000,29.5,29.71,26.9001,27.68,4227036,0
+BEAM.US,D,20251023,000000,27.53,28.57,27.24,28.2,1435691,0
+BEAM.US,D,20251024,000000,28.69,28.71,27.42,27.96,1549898,0
+BEAM.US,D,20251027,000000,26.582,27.57,25.9836,26.73,3042958,0
+BEAM.US,D,20251028,000000,26.67,26.67,25.8,26.43,1272544,0
+BEAM.US,D,20251029,000000,26.4,26.4,24.42,24.77,2121132,0
+BEAM.US,D,20251030,000000,24.375,24.95,23.72,23.8,1733705,0
+BEAM.US,D,20251031,000000,23.8,26.17,23.5,25.01,3593771,0
+BEAM.US,D,20251103,000000,24.67,25.19,23.04,24.25,2901318,0
+BEAM.US,D,20251104,000000,23.12,23.95,22.58,22.74,3241125,0
+BEAM.US,D,20251105,000000,22.96,23.57,22.315,23.07,2165839,0
+BEAM.US,D,20251106,000000,23.05,23.4,22.17,23.15,2353177,0
+BEAM.US,D,20251107,000000,22.12,22.55,21.16,22.21,2277182,0
+BEAM.US,D,20251110,000000,23.23,23.3593,21.465,21.65,1763451,0
+BEAM.US,D,20251111,000000,21.65,22.94,21.33,22.48,1736856,0
+BEAM.US,D,20251112,000000,22.19,22.66,21.545,21.87,1794333,0
+BEAM.US,D,20251113,000000,21.61,24.08,21.16,21.66,3650794,0
+BEAM.US,D,20251114,000000,20.975,22.14,20.76,21.72,2202844,0
+BEAM.US,D,20251117,000000,21.152,22.72,20.8,22.02,2029307,0
+BEAM.US,D,20251118,000000,21.76,22.56,21.26,21.92,1596277,0
+BEAM.US,D,20251119,000000,22,22.47,20.96,20.98,1652641,0
+BEAM.US,D,20251120,000000,21.4,22.27,20.23,20.6,1620324,0
+BEAM.US,D,20251121,000000,20.51,22.48,20.39,22.21,1947099,0
+BEAM.US,D,20251124,000000,22.4,23.875,22.3,23.62,4097196,0
+BEAM.US,D,20251125,000000,23.485,25.25,23.33,24.69,3625202,0
+BEAM.US,D,20251126,000000,24.97,25.26,24.38,25.03,1367976,0
+BEAM.US,D,20251128,000000,25.11,25.555,24.57,25.33,837297,0
+BEAM.US,D,20251201,000000,24.78,25.24,24,24.05,1852812,0
+BEAM.US,D,20251202,000000,24.03,24.38,23.335,23.37,1572752,0
+BEAM.US,D,20251203,000000,23.48,26.85,23.3,26.74,2662649,0
+BEAM.US,D,20251204,000000,26.39,29.155,26.345,28.91,2785194,0
+BEAM.US,D,20251205,000000,28.79,28.87,27,27.09,2140959,0
+BEAM.US,D,20251208,000000,27.55,28.14,26.77,27.1,1531927,0
+BEAM.US,D,20251209,000000,26.66,27.13,26.12,26.48,1117415,0
+BEAM.US,D,20251210,000000,26.32,28.28,25.8632,27.4,1640936,0
+BEAM.US,D,20251211,000000,27.25,28.085,27,27.51,1396240,0
+BEAM.US,D,20251212,000000,27.495,27.91,26.83,27.36,1562898,0
+BEAM.US,D,20251215,000000,27.47,28.1,26.56,26.83,1879051,0
+BEAM.US,D,20251216,000000,26.545,27.375,26.37,26.76,1340315,0
+BEAM.US,D,20251217,000000,26.8,27.87,25.53,25.6,1456407,0
+BEAM.US,D,20251218,000000,26,26.77,25.8,26.17,1392121,0
+BEAM.US,D,20251219,000000,26.4,27.16,26.3,26.57,3213231,0
+BEAM.US,D,20251222,000000,26.45,28.635,26.165,27.92,1450978,0
+BEAM.US,D,20251223,000000,27.63,27.8655,27.19,27.77,866084,0
+BEAM.US,D,20251224,000000,27.92,28.29,27.5,28.14,430288,0
+BEAM.US,D,20251226,000000,28,28.03,26.71,27.98,1006512,0
+BEAM.US,D,20251229,000000,27.64,28.7,27.28,27.84,1469460,0
+BEAM.US,D,20251230,000000,27.75,27.9632,27.38,27.82,881721,0
+BEAM.US,D,20251231,000000,27.95,27.995,27.4589,27.72,869140,0
+BEAM.US,D,20260102,000000,27.78,27.95,26.25,27.14,1348849,0
+BEAM.US,D,20260105,000000,27.03,27.96,26.33,26.84,1486796,0
+BEAM.US,D,20260106,000000,26.8,30.5,26.61,28.34,2079384,0
+BEAM.US,D,20260107,000000,28.52,30.08,28.52,28.93,1834652,0
+BEAM.US,D,20260108,000000,28.52,28.93,27.59,28,1943319,0
+BEAM.US,D,20260109,000000,28.17,28.71,27.286,27.55,1168065,0
+BEAM.US,D,20260112,000000,29.5,36.44,29.16,33.69,7052811,0
+BEAM.US,D,20260113,000000,33.48,34.89,31.61,34.55,2383884,0
+BEAM.US,D,20260114,000000,34.61,36.18,34.3,35.41,2341819,0
+BEAM.US,D,20260115,000000,35.34,35.51,31.9,32.05,2083231,0
+BEAM.US,D,20260116,000000,31.98,32.24,30.78,31.22,1613467,0
+BEAM.US,D,20260120,000000,30.12,31.5918,29.8,30.965,1606721,0
+BEAM.US,D,20260121,000000,30.84,32.13,30.32,31.12,2215803,0
+BEAM.US,D,20260122,000000,31.39,35.3399,30.8242,34.26,3740549,0
+BEAM.US,D,20260123,000000,33.98,35.055,31.49,31.56,2122383,0
+BEAM.US,D,20260126,000000,31.288,31.895,30.16,30.95,1711225,0
+BEAM.US,D,20260127,000000,30.91,32.26,30.32,30.7,1167205,0
+BEAM.US,D,20260128,000000,30.96,30.97,28.37,29.02,2113509,0
+BEAM.US,D,20260129,000000,28.684,29.93,28.62,29.29,1455343,0
+BEAM.US,D,20260130,000000,29,29.04,27.4389,27.62,1668698,0
+BEAM.US,D,20260202,000000,27.51,28.48,27,27.92,1305894,0
+BEAM.US,D,20260203,000000,27.71,29.26,27.1,27.89,1205851,0
+BEAM.US,D,20260204,000000,27.72,27.931,26.05,26.95,1357226,0
+BEAM.US,D,20260205,000000,26.46,27.04,24.3,24.73,2003962,0
+BEAM.US,D,20260206,000000,25.63,26.68,25.21,26.52,1347968,0
+BEAM.US,D,20260209,000000,26.45,27.33,25.785,27.28,1079126,0
+BEAM.US,D,20260210,000000,27.4,27.86,26.76,26.95,1476700,0
+BEAM.US,D,20260211,000000,26.97,27.2,25.23,25.99,1503914,0
+BEAM.US,D,20260212,000000,26.09,27.02,25.69,26.93,2049596,0
+BEAM.US,D,20260213,000000,27.65,29.26,27.33,27.92,1834477,0
+BEAM.US,D,20260217,000000,27.56,28.08,26.2,27.49,1239994,0
+BEAM.US,D,20260218,000000,27.5,28.255,27.22,27.57,1263171,0
diff --git a/daily/us/nasdaq stocks/1/beatw.us.txt b/daily/us/nasdaq stocks/1/beatw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f739f4e0931bddcc02104b165d6a9eb5d6d209a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/beatw.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEATW.US,D,20211112,000000,1.41,1.5,1.21,1.35,1141025,0
+BEATW.US,D,20211115,000000,1.3,1.35,1.16,1.23,396416,0
+BEATW.US,D,20211116,000000,1.1,1.13,1.01,1.09,164613,0
+BEATW.US,D,20211117,000000,1,1.15,1,1.1,52393,0
+BEATW.US,D,20211118,000000,1.1,1.26,1.1,1.15,50970,0
+BEATW.US,D,20211119,000000,1.16,1.25,1.1,1.22,70802,0
+BEATW.US,D,20211122,000000,1.15,1.1629,1.01,1.13,24019,0
+BEATW.US,D,20211123,000000,1.0211,1.24,0.9501,1.215,38208,0
+BEATW.US,D,20211124,000000,1.1,1.24,1.075,1.2,13174,0
+BEATW.US,D,20211126,000000,1.125,1.125,1.125,1.125,1751,0
+BEATW.US,D,20211129,000000,1.02,1.07,0.9601,1,43258,0
+BEATW.US,D,20211130,000000,0.994,1.05,0.9602,1,20914,0
+BEATW.US,D,20211201,000000,0.98,1.22,0.968,1.19,66640,0
+BEATW.US,D,20211202,000000,1.04,1.2,1.04,1.2,3014,0
+BEATW.US,D,20211203,000000,1.05,1.19,0.9801,1.16,44483,0
+BEATW.US,D,20211206,000000,1.01,1.15,0.9723,1.05,28983,0
+BEATW.US,D,20211207,000000,1.1,1.13,1.01,1.02,7315,0
+BEATW.US,D,20211208,000000,1,1.09,0.99,1.08,13646,0
+BEATW.US,D,20211209,000000,1.14,1.14,1.03,1.04,11203,0
+BEATW.US,D,20211210,000000,1.03,1.04,1.03,1.04,6236,0
+BEATW.US,D,20211213,000000,1.01,1.01,0.98,1,4767,0
+BEATW.US,D,20211214,000000,0.97,0.97,0.8,0.8101,19856,0
+BEATW.US,D,20211215,000000,0.785,0.81,0.755,0.81,4668,0
+BEATW.US,D,20211216,000000,0.8,0.8,0.8,0.8,4043,0
+BEATW.US,D,20211217,000000,0.7501,0.7501,0.71,0.715,12254,0
+BEATW.US,D,20211220,000000,0.79,1,0.775,0.82,46274,0
+BEATW.US,D,20211221,000000,0.83,0.9499,0.7601,0.771083,9545,0
+BEATW.US,D,20211222,000000,0.8,0.8899,0.8,0.8499,14003,0
+BEATW.US,D,20211223,000000,0.83,0.8499,0.83,0.8499,528,0
+BEATW.US,D,20211227,000000,0.769917,0.88,0.7699,0.8399,4982,0
+BEATW.US,D,20211228,000000,0.8399,0.8399,0.8,0.83,5172,0
+BEATW.US,D,20211229,000000,0.81,0.825,0.76,0.825,1872,0
+BEATW.US,D,20211230,000000,0.82,0.8501,0.7177,0.7214,37819,0
+BEATW.US,D,20211231,000000,0.76,0.76,0.75,0.75,728,0
+BEATW.US,D,20220103,000000,0.75,0.89,0.75,0.85,23117,0
+BEATW.US,D,20220104,000000,0.85,0.9005,0.8,0.82,15996,0
+BEATW.US,D,20220105,000000,0.85,0.85,0.8,0.8,5113,0
+BEATW.US,D,20220107,000000,0.79,0.8872,0.775,0.8,30037,0
+BEATW.US,D,20220110,000000,0.735,0.8477,0.72,0.8,15458,0
+BEATW.US,D,20220111,000000,0.76,0.78,0.76,0.78,2489,0
+BEATW.US,D,20220112,000000,0.87,0.87,0.8,0.8,2040,0
+BEATW.US,D,20220113,000000,0.801,0.83,0.801,0.83,10979,0
+BEATW.US,D,20220114,000000,0.83,0.83,0.7688,0.7851,50375,0
+BEATW.US,D,20220118,000000,0.7802,0.8,0.75,0.8,6549,0
+BEATW.US,D,20220120,000000,0.84,0.85,0.8001,0.82,24833,0
+BEATW.US,D,20220121,000000,0.8,0.82,0.8,0.82,9659,0
+BEATW.US,D,20220126,000000,0.82,0.82,0.82,0.82,347,0
+BEATW.US,D,20220127,000000,0.85,0.88,0.85,0.85,5985,0
+BEATW.US,D,20220128,000000,0.8044,0.849899,0.8,0.8401,3511,0
+BEATW.US,D,20220131,000000,0.8,0.83,0.8,0.83,3324,0
+BEATW.US,D,20220203,000000,0.99,0.99,0.88,0.88,5968,0
+BEATW.US,D,20220204,000000,0.840101,0.9,0.840101,0.9,836,0
+BEATW.US,D,20220208,000000,0.8,0.85,0.7001,0.75,12790,0
+BEATW.US,D,20220209,000000,0.7501,0.7702,0.75,0.75,14056,0
+BEATW.US,D,20220211,000000,0.7001,0.7001,0.6044,0.6687,34803,0
+BEATW.US,D,20220214,000000,0.67,0.67,0.6348,0.65,1616,0
+BEATW.US,D,20220215,000000,0.6201,0.6301,0.364,0.3641,39384,0
+BEATW.US,D,20220216,000000,0.46,0.46,0.39,0.39,7282,0
+BEATW.US,D,20220217,000000,0.41,0.41,0.37,0.37,1159,0
+BEATW.US,D,20220218,000000,0.37,0.37,0.29,0.29,23531,0
+BEATW.US,D,20220222,000000,0.29,0.3102,0.289,0.31,24651,0
+BEATW.US,D,20220224,000000,0.25,0.3249,0.25,0.318,811,0
+BEATW.US,D,20220225,000000,0.3,0.3,0.2895,0.3,3125,0
+BEATW.US,D,20220228,000000,0.32,0.35,0.3,0.35,8162,0
+BEATW.US,D,20220301,000000,0.3,0.325,0.255,0.325,56512,0
+BEATW.US,D,20220302,000000,0.3,0.325,0.3,0.325,4890,0
+BEATW.US,D,20220303,000000,0.325,0.4499,0.2611,0.335,23890,0
+BEATW.US,D,20220304,000000,0.33,0.33,0.261,0.275,25478,0
+BEATW.US,D,20220307,000000,0.261301,0.3099,0.2612,0.2804,1439,0
+BEATW.US,D,20220308,000000,0.2615,0.2615,0.2615,0.2615,2414,0
+BEATW.US,D,20220309,000000,0.2797,0.3481,0.279504,0.3,35570,0
+BEATW.US,D,20220310,000000,0.2934,0.3976,0.2933,0.3976,24208,0
+BEATW.US,D,20220311,000000,0.314,0.402899,0.31,0.392451,2391,0
+BEATW.US,D,20220314,000000,0.390101,0.390101,0.38,0.38,523,0
+BEATW.US,D,20220315,000000,0.311,0.3337,0.2801,0.3299,9956,0
+BEATW.US,D,20220316,000000,0.4,0.4,0.37,0.37,2720,0
+BEATW.US,D,20220317,000000,0.369899,0.3699,0.369899,0.3699,300,0
+BEATW.US,D,20220318,000000,0.3689,0.4049,0.34,0.3504,76823,0
+BEATW.US,D,20220321,000000,0.4794,0.51,0.4,0.4,278875,0
+BEATW.US,D,20220322,000000,0.399799,0.399799,0.3397,0.3708,66361,0
+BEATW.US,D,20220323,000000,0.3331,0.371,0.33,0.33,79121,0
+BEATW.US,D,20220324,000000,0.331,0.3898,0.33,0.3343,9630,0
+BEATW.US,D,20220325,000000,0.334,0.334,0.3305,0.3307,5210,0
+BEATW.US,D,20220328,000000,0.3307,0.3307,0.3307,0.3307,676,0
+BEATW.US,D,20220329,000000,0.35,0.35,0.33,0.33,11083,0
+BEATW.US,D,20220330,000000,0.349,0.3649,0.349,0.35,8889,0
+BEATW.US,D,20220331,000000,0.35,0.3695,0.35,0.3695,4335,0
+BEATW.US,D,20220404,000000,0.3695,0.3695,0.3695,0.3695,296,0
+BEATW.US,D,20220405,000000,0.3412,0.4229,0.3312,0.3957,6072,0
+BEATW.US,D,20220406,000000,0.3895,0.3957,0.3895,0.3957,2905,0
+BEATW.US,D,20220407,000000,0.3954,0.3955,0.3954,0.3955,916,0
+BEATW.US,D,20220408,000000,0.3741,0.3741,0.374,0.3741,1001,0
+BEATW.US,D,20220411,000000,0.3605,0.360819,0.35,0.36,9446,0
+BEATW.US,D,20220412,000000,0.3599,0.36,0.333201,0.35,9186,0
+BEATW.US,D,20220418,000000,0.35,0.3699,0.34,0.351,4327,0
+BEATW.US,D,20220419,000000,0.3779,0.389899,0.350001,0.350001,1261,0
+BEATW.US,D,20220420,000000,0.4196,0.4406,0.3376,0.38,25019,0
+BEATW.US,D,20220421,000000,0.3439,0.35,0.3439,0.35,2452,0
+BEATW.US,D,20220425,000000,0.37,0.37,0.37,0.37,575,0
+BEATW.US,D,20220427,000000,0.3414,0.3738,0.3382,0.3382,2196,0
+BEATW.US,D,20220428,000000,0.3314,0.3314,0.3148,0.33,17739,0
+BEATW.US,D,20220429,000000,0.35355,0.35355,0.27,0.33,11965,0
+BEATW.US,D,20220502,000000,0.3199,0.3199,0.3199,0.3199,2247,0
+BEATW.US,D,20220506,000000,0.37,0.37,0.37,0.37,4600,0
+BEATW.US,D,20220509,000000,0.37,0.3736,0.37,0.3711,9033,0
+BEATW.US,D,20220513,000000,0.29,0.3141,0.27,0.3141,6603,0
+BEATW.US,D,20220524,000000,0.2512,0.3,0.2512,0.2835,17588,0
+BEATW.US,D,20220531,000000,0.29,0.3297,0.29,0.3162,1713,0
+BEATW.US,D,20220601,000000,0.29,0.29,0.25,0.25,20001,0
+BEATW.US,D,20220606,000000,0.2701,0.29,0.25,0.25,37479,0
+BEATW.US,D,20220607,000000,0.265,0.265,0.25,0.25,2729,0
+BEATW.US,D,20220608,000000,0.2501,0.27,0.25,0.25,23270,0
+BEATW.US,D,20220610,000000,0.2899,0.2901,0.2899,0.2899,1838,0
+BEATW.US,D,20220613,000000,0.25,0.2501,0.25,0.2501,431,0
+BEATW.US,D,20220615,000000,0.253,0.253,0.2403,0.2403,12036,0
+BEATW.US,D,20220617,000000,0.2801,0.7,0.28,0.3581,92755,0
+BEATW.US,D,20220624,000000,0.5016,0.55,0.2405,0.438,11641,0
+BEATW.US,D,20220713,000000,0.5293,0.5293,0.5293,0.5293,100,0
+BEATW.US,D,20220719,000000,0.35,0.35,0.35,0.35,676,0
+BEATW.US,D,20220721,000000,0.46,0.46,0.46,0.46,483,0
+BEATW.US,D,20220722,000000,0.4401,0.4499,0.297,0.4104,5689,0
+BEATW.US,D,20220725,000000,0.45,0.45,0.3108,0.36,8334,0
+BEATW.US,D,20220726,000000,0.3809,0.4209,0.3809,0.3862,766,0
+BEATW.US,D,20220727,000000,0.3562,0.3612,0.2625,0.3604,12967,0
+BEATW.US,D,20220728,000000,0.399,0.4498,0.33,0.414,7718,0
+BEATW.US,D,20220802,000000,0.4,0.4,0.34,0.3999,17822,0
+BEATW.US,D,20220803,000000,0.28,0.28,0.28,0.28,114,0
+BEATW.US,D,20220804,000000,0.2524,0.4032,0.2524,0.4032,1368,0
+BEATW.US,D,20220805,000000,0.39,0.39,0.2828,0.3651,1918,0
+BEATW.US,D,20220808,000000,0.2851,0.43,0.2607,0.395,6654,0
+BEATW.US,D,20220809,000000,0.4093,0.429899,0.3653,0.429899,4350,0
+BEATW.US,D,20220811,000000,0.3242,0.3304,0.3161,0.3304,760,0
+BEATW.US,D,20220812,000000,0.2812,0.429899,0.2812,0.382,5364,0
+BEATW.US,D,20220815,000000,0.43,0.43,0.2932,0.4041,7371,0
+BEATW.US,D,20220816,000000,0.3741,0.3801,0.3045,0.3801,2426,0
+BEATW.US,D,20220817,000000,0.43,0.43,0.3035,0.3801,9615,0
+BEATW.US,D,20220818,000000,0.3311,0.4031,0.3311,0.3807,839,0
+BEATW.US,D,20220819,000000,0.39,0.39,0.39,0.39,300,0
+BEATW.US,D,20220823,000000,0.33,0.33,0.33,0.33,309,0
+BEATW.US,D,20220825,000000,0.43,0.43,0.2978,0.3524,2076,0
+BEATW.US,D,20220829,000000,0.3001,0.3001,0.3001,0.3001,393,0
+BEATW.US,D,20220830,000000,0.3398,0.3785,0.3284,0.3384,1798,0
+BEATW.US,D,20220901,000000,0.34,0.378251,0.34,0.378251,430,0
+BEATW.US,D,20220902,000000,0.385,0.3851,0.385,0.385,300,0
+BEATW.US,D,20220906,000000,0.385,0.395688,0.385,0.395688,423,0
+BEATW.US,D,20220907,000000,0.385,0.385,0.385,0.385,495,0
+BEATW.US,D,20220915,000000,0.43,0.5745,0.3702,0.44,184373,0
+BEATW.US,D,20220916,000000,0.4499,0.4499,0.33,0.4,39606,0
+BEATW.US,D,20220919,000000,0.365701,0.4335,0.365701,0.4335,600,0
+BEATW.US,D,20220920,000000,0.3657,0.3773,0.3101,0.3101,4483,0
+BEATW.US,D,20220921,000000,0.3102,0.3102,0.221,0.2956,14242,0
+BEATW.US,D,20220922,000000,0.3,0.3799,0.2999,0.3433,6446,0
+BEATW.US,D,20220923,000000,0.3211,0.4286,0.3111,0.355551,2505,0
+BEATW.US,D,20220926,000000,0.39,0.5,0.39,0.4601,37647,0
+BEATW.US,D,20220927,000000,0.4618,0.4619,0.3653,0.41,6615,0
+BEATW.US,D,20220928,000000,0.49,0.591,0.4094,0.5199,119457,0
+BEATW.US,D,20220929,000000,0.51,0.7,0.471949,0.58,188128,0
+BEATW.US,D,20220930,000000,0.649999,0.649999,0.5079,0.589,35902,0
+BEATW.US,D,20221003,000000,0.65,1,0.562,0.562,47843,0
+BEATW.US,D,20221004,000000,0.57,0.7,0.56,0.7,30430,0
+BEATW.US,D,20221006,000000,1.1,1.18,0.81,1.05,424719,0
+BEATW.US,D,20221007,000000,0.9505,1.018,0.900499,0.98,26022,0
+BEATW.US,D,20221010,000000,1,1,0.699626,0.7,28792,0
+BEATW.US,D,20221011,000000,0.712,1,0.712,0.77,39750,0
+BEATW.US,D,20221012,000000,0.72,0.72,0.475,0.6,125633,0
+BEATW.US,D,20221013,000000,0.6204,0.6843,0.5438,0.5525,7990,0
+BEATW.US,D,20221014,000000,0.68,0.68,0.432,0.5884,28411,0
+BEATW.US,D,20221017,000000,0.59885,0.689,0.59885,0.689,2000,0
+BEATW.US,D,20221018,000000,0.59,0.6001,0.55,0.55,5601,0
+BEATW.US,D,20221019,000000,0.5911,0.6695,0.5,0.6202,17218,0
+BEATW.US,D,20221020,000000,0.62,0.6316,0.62,0.63,2410,0
+BEATW.US,D,20221021,000000,0.5225,0.8301,0.5,0.6486,18440,0
+BEATW.US,D,20221024,000000,0.71,0.7396,0.512,0.512,7997,0
+BEATW.US,D,20221025,000000,0.5477,0.712,0.4995,0.5549,7868,0
+BEATW.US,D,20221026,000000,0.7114,0.7449,0.6001,0.61,4869,0
+BEATW.US,D,20221027,000000,0.6,0.6,0.6,0.6,508,0
+BEATW.US,D,20221031,000000,0.699899,0.699899,0.58,0.58,655,0
+BEATW.US,D,20221101,000000,0.58,0.58,0.4382,0.5696,23322,0
+BEATW.US,D,20221102,000000,0.5477,0.6135,0.519435,0.519435,5653,0
+BEATW.US,D,20221103,000000,0.5233,0.5333,0.509249,0.529,10900,0
+BEATW.US,D,20221104,000000,0.55,0.7785,0.55,0.649899,12337,0
+BEATW.US,D,20221107,000000,0.7096,0.7944,0.655,0.719,17197,0
+BEATW.US,D,20221108,000000,0.75,0.7955,0.6549,0.6549,25533,0
+BEATW.US,D,20221109,000000,0.71,0.7519,0.5942,0.5942,26475,0
+BEATW.US,D,20221110,000000,0.62,0.7399,0.6,0.7399,5982,0
+BEATW.US,D,20221111,000000,0.6877,0.69,0.6877,0.69,7949,0
+BEATW.US,D,20221114,000000,0.64,0.64,0.53,0.6,40561,0
+BEATW.US,D,20221115,000000,0.61,0.63,0.61,0.6104,12913,0
+BEATW.US,D,20221116,000000,0.6897,0.6897,0.5,0.54,19591,0
+BEATW.US,D,20221117,000000,0.54,0.54,0.53,0.53,1074,0
+BEATW.US,D,20221121,000000,0.6,0.7393,0.6,0.72,15918,0
+BEATW.US,D,20221122,000000,0.66,0.7,0.6201,0.69,65875,0
+BEATW.US,D,20221123,000000,0.7,0.8177,0.7,0.8177,16224,0
+BEATW.US,D,20221125,000000,0.8277,0.84,0.79,0.79,7901,0
+BEATW.US,D,20221128,000000,0.88,0.900001,0.78,0.8999,50775,0
+BEATW.US,D,20221129,000000,0.8977,0.8977,0.8,0.8977,14614,0
+BEATW.US,D,20221130,000000,0.8201,0.95,0.75,0.8,25451,0
+BEATW.US,D,20221201,000000,0.7501,0.77,0.75,0.75,9357,0
+BEATW.US,D,20221202,000000,0.84495,0.866958,0.7306,0.740601,2245,0
+BEATW.US,D,20221205,000000,0.670201,0.75001,0.670201,0.7499,4633,0
+BEATW.US,D,20221206,000000,0.80897,0.8399,0.770449,0.8189,643,0
+BEATW.US,D,20221207,000000,0.949799,0.949799,0.75,0.91,33240,0
+BEATW.US,D,20221208,000000,0.9,1.09,0.8925,1.09,87101,0
+BEATW.US,D,20221209,000000,1.06,1.24,0.9617,1,102083,0
+BEATW.US,D,20221212,000000,1.05,1.21,1,1.01,33097,0
+BEATW.US,D,20221213,000000,1.25,1.35,1.1,1.1,78139,0
+BEATW.US,D,20221214,000000,1.29,1.39,1.2,1.382,97871,0
+BEATW.US,D,20221215,000000,1.5,1.5,1.22,1.2701,65050,0
+BEATW.US,D,20221216,000000,1.3,1.345,1.15,1.15,30860,0
+BEATW.US,D,20221219,000000,1.25,1.45,1.2,1.3,38073,0
+BEATW.US,D,20221220,000000,1.3,1.3112,1.06,1.08,7215,0
+BEATW.US,D,20221221,000000,1.02,1.25,1.02,1.24,15382,0
+BEATW.US,D,20221222,000000,1.24,1.24,1,1.19,9945,0
+BEATW.US,D,20221223,000000,1.154,1.19,1,1.15,3500,0
+BEATW.US,D,20221227,000000,1.1499,1.1499,1,1.1499,2731,0
+BEATW.US,D,20221229,000000,1.13,1.13,1.13,1.13,553,0
+BEATW.US,D,20221230,000000,1.12,1.19,1.01,1.09,7175,0
+BEATW.US,D,20230103,000000,1.15,1.17,1.13,1.16,4034,0
+BEATW.US,D,20230104,000000,1.25,1.25,1.0151,1.03,742,0
+BEATW.US,D,20230105,000000,1.03,1.15,1.03,1.12,2139,0
+BEATW.US,D,20230106,000000,1.15,1.15,0.98,0.98,3511,0
+BEATW.US,D,20230109,000000,0.93,1.02,0.93,1.02,4018,0
+BEATW.US,D,20230110,000000,0.95,1.04,0.95,0.98,26422,0
+BEATW.US,D,20230111,000000,0.92,0.921901,0.9,0.921901,12411,0
+BEATW.US,D,20230112,000000,0.925,0.9397,0.6841,0.865,19690,0
+BEATW.US,D,20230113,000000,0.95,0.979799,0.93995,0.979799,16084,0
+BEATW.US,D,20230117,000000,0.978,1.25,0.978,1.25,7560,0
+BEATW.US,D,20230118,000000,1.165,1.19,1.14,1.15,11558,0
+BEATW.US,D,20230119,000000,1.18,1.2,1.18,1.2,3929,0
+BEATW.US,D,20230120,000000,1.2,1.2,1.2,1.2,15582,0
+BEATW.US,D,20230123,000000,0.98,1.13,0.96,1.09,8425,0
+BEATW.US,D,20230124,000000,1.2,1.22,1.085,1.12,15678,0
+BEATW.US,D,20230125,000000,1.03,1.09,1.03,1.09,500,0
+BEATW.US,D,20230126,000000,0.91,1,0.91,1,5136,0
+BEATW.US,D,20230127,000000,0.92,0.959899,0.92,0.945,2284,0
+BEATW.US,D,20230130,000000,0.92,0.92,0.92,0.92,223,0
+BEATW.US,D,20230131,000000,0.92,0.949751,0.7129,0.78,52145,0
+BEATW.US,D,20230201,000000,0.8,0.9125,0.61,0.9,31897,0
+BEATW.US,D,20230202,000000,0.88,0.9,0.88,0.9,12619,0
+BEATW.US,D,20230203,000000,0.7301,0.825051,0.73,0.800001,1368,0
+BEATW.US,D,20230206,000000,0.9,0.92495,0.9,0.9,2191,0
+BEATW.US,D,20230207,000000,0.95,0.95,0.9,0.9,732,0
+BEATW.US,D,20230209,000000,0.7411,0.7411,0.73,0.73,1500,0
+BEATW.US,D,20230210,000000,0.88,0.9,0.710301,0.875,7936,0
+BEATW.US,D,20230213,000000,0.7311,0.7311,0.7301,0.7311,815,0
+BEATW.US,D,20230214,000000,0.7811,0.7975,0.7101,0.7975,1940,0
+BEATW.US,D,20230215,000000,0.796,1.07,0.761,0.847549,8734,0
+BEATW.US,D,20230216,000000,0.82,0.82,0.82,0.82,100,0
+BEATW.US,D,20230217,000000,0.820001,0.8201,0.72,0.75,13294,0
+BEATW.US,D,20230221,000000,0.75,0.75,0.69,0.69,18503,0
+BEATW.US,D,20230222,000000,0.6901,0.706,0.6401,0.65,15308,0
+BEATW.US,D,20230223,000000,0.71,0.8209,0.71,0.7519,1918,0
+BEATW.US,D,20230227,000000,0.6999,0.72,0.6774,0.7199,8476,0
+BEATW.US,D,20230228,000000,0.72,0.74,0.7199,0.720099,8654,0
+BEATW.US,D,20230301,000000,0.7201,0.7201,0.6201,0.6201,3905,0
+BEATW.US,D,20230302,000000,0.65,0.65,0.57,0.6,4762,0
+BEATW.US,D,20230306,000000,0.6,0.65,0.5243,0.65,12709,0
+BEATW.US,D,20230308,000000,0.65,0.65,0.65,0.65,909,0
+BEATW.US,D,20230309,000000,0.5101,0.6001,0.5101,0.6001,380,0
+BEATW.US,D,20230310,000000,0.6498,0.6498,0.52,0.56,2167,0
+BEATW.US,D,20230313,000000,0.56,0.56,0.51,0.56,4386,0
+BEATW.US,D,20230314,000000,0.59,0.59,0.59,0.59,125,0
+BEATW.US,D,20230316,000000,0.62,0.62,0.3837,0.5,11463,0
+BEATW.US,D,20230317,000000,0.47,0.47,0.47,0.47,500,0
+BEATW.US,D,20230320,000000,0.2001,0.5,0.2001,0.5,12726,0
+BEATW.US,D,20230321,000000,0.4307,0.5,0.4,0.5,3100,0
+BEATW.US,D,20230322,000000,0.55,0.6,0.3227,0.569,2483,0
+BEATW.US,D,20230324,000000,0.2802,0.53,0.2802,0.53,728,0
+BEATW.US,D,20230327,000000,0.53,0.53,0.36,0.47,6938,0
+BEATW.US,D,20230328,000000,0.55,0.55,0.3698,0.3698,469,0
+BEATW.US,D,20230329,000000,0.4299,0.4299,0.3219,0.4,1388,0
+BEATW.US,D,20230330,000000,0.41,0.41,0.4,0.41,3676,0
+BEATW.US,D,20230331,000000,0.49,0.49,0.49,0.49,103,0
+BEATW.US,D,20230403,000000,0.44,0.49,0.41,0.49,2000,0
+BEATW.US,D,20230404,000000,0.4415,0.5645,0.4377,0.5645,902,0
+BEATW.US,D,20230405,000000,0.54,0.58,0.54,0.58,1923,0
+BEATW.US,D,20230406,000000,0.43,0.43,0.43,0.43,778,0
+BEATW.US,D,20230410,000000,0.53,0.565,0.53,0.53,3300,0
+BEATW.US,D,20230411,000000,0.45,0.45,0.4,0.405,19441,0
+BEATW.US,D,20230412,000000,0.3849,0.44,0.3849,0.44,1100,0
+BEATW.US,D,20230413,000000,0.3121,0.4333,0.3121,0.4176,1972,0
+BEATW.US,D,20230414,000000,0.2451,0.45,0.2451,0.45,2084,0
+BEATW.US,D,20230417,000000,0.4776,0.4776,0.3999,0.3999,1500,0
+BEATW.US,D,20230418,000000,0.4299,0.5213,0.4299,0.45,13180,0
+BEATW.US,D,20230420,000000,0.4,0.45,0.4,0.45,2531,0
+BEATW.US,D,20230421,000000,0.4725,0.518,0.4725,0.518,200,0
+BEATW.US,D,20230427,000000,0.330201,0.48,0.330201,0.45,1059,0
+BEATW.US,D,20230503,000000,0.449,0.449,0.449,0.449,201,0
+BEATW.US,D,20230504,000000,0.419999,0.489999,0.419999,0.45,2100,0
+BEATW.US,D,20230510,000000,0.479,0.479,0.444,0.444,923,0
+BEATW.US,D,20230515,000000,0.489,0.489,0.4,0.45,10800,0
+BEATW.US,D,20230516,000000,0.43,0.45,0.398751,0.398751,21550,0
+BEATW.US,D,20230517,000000,0.350101,0.4,0.350101,0.3999,8350,0
+BEATW.US,D,20230518,000000,0.35,0.4,0.35,0.4,2054,0
+BEATW.US,D,20230522,000000,0.4242,0.4242,0.3501,0.4,9061,0
+BEATW.US,D,20230523,000000,0.4,0.4,0.4,0.4,7200,0
+BEATW.US,D,20230524,000000,0.4,0.4,0.4,0.4,944,0
+BEATW.US,D,20230525,000000,0.3999,0.4,0.2912,0.3984,22721,0
+BEATW.US,D,20230526,000000,0.4376,0.47,0.250201,0.4,4808,0
+BEATW.US,D,20230530,000000,0.51,0.59,0.4315,0.48,58315,0
+BEATW.US,D,20230531,000000,0.429401,0.46,0.3501,0.4199,3400,0
+BEATW.US,D,20230601,000000,0.3669,0.42,0.3669,0.42,1165,0
+BEATW.US,D,20230602,000000,0.344601,0.4198,0.3445,0.3447,1098,0
+BEATW.US,D,20230605,000000,0.3665,0.4927,0.351,0.4774,21241,0
+BEATW.US,D,20230606,000000,0.4,0.4458,0.365,0.365,6204,0
+BEATW.US,D,20230607,000000,0.459899,0.459899,0.3786,0.3787,11590,0
+BEATW.US,D,20230608,000000,0.4198,0.46,0.39,0.39,23927,0
+BEATW.US,D,20230609,000000,0.5072,0.5072,0.37,0.41,1314,0
+BEATW.US,D,20230612,000000,0.433999,0.433999,0.408,0.408,1683,0
+BEATW.US,D,20230613,000000,0.46,0.47,0.4283,0.46,23663,0
+BEATW.US,D,20230615,000000,0.5,0.5,0.4798,0.5,11712,0
+BEATW.US,D,20230616,000000,0.499899,0.5,0.4561,0.48,12500,0
+BEATW.US,D,20230620,000000,0.479,0.6,0.479,0.5,1168,0
+BEATW.US,D,20230622,000000,0.5,0.5,0.416,0.416,1801,0
+BEATW.US,D,20230623,000000,0.5501,0.5501,0.5501,0.5501,555,0
+BEATW.US,D,20230626,000000,0.5,0.5001,0.42,0.42,67063,0
+BEATW.US,D,20230628,000000,0.421401,0.421401,0.4,0.4,898,0
+BEATW.US,D,20230630,000000,0.4001,0.42,0.4,0.4,11867,0
+BEATW.US,D,20230705,000000,0.4199,0.4298,0.4,0.42,11744,0
+BEATW.US,D,20230706,000000,0.3851,0.42,0.3851,0.4,5251,0
+BEATW.US,D,20230707,000000,0.4186,0.45,0.4,0.45,28214,0
+BEATW.US,D,20230710,000000,0.4452,0.54,0.4452,0.52,39012,0
+BEATW.US,D,20230711,000000,0.52,0.599999,0.5,0.5,10178,0
+BEATW.US,D,20230712,000000,0.5,0.5,0.5,0.5,11000,0
+BEATW.US,D,20230713,000000,0.468351,0.5,0.468351,0.4999,4901,0
+BEATW.US,D,20230714,000000,0.54,0.54,0.5,0.52,3059,0
+BEATW.US,D,20230717,000000,0.4542,0.4542,0.4542,0.4542,1143,0
+BEATW.US,D,20230718,000000,0.5,0.5,0.42,0.42,11612,0
+BEATW.US,D,20230719,000000,0.48,0.5108,0.425,0.5108,1297,0
+BEATW.US,D,20230720,000000,0.5048,0.5291,0.49,0.49,1903,0
+BEATW.US,D,20230727,000000,0.37,0.485,0.37,0.485,1885,0
+BEATW.US,D,20230801,000000,0.4383,0.4383,0.42,0.42,763,0
+BEATW.US,D,20230802,000000,0.39,0.39,0.39,0.39,337,0
+BEATW.US,D,20230803,000000,0.45,0.45,0.39,0.3901,998,0
+BEATW.US,D,20230804,000000,0.39,0.39,0.39,0.39,200,0
+BEATW.US,D,20230808,000000,0.39,0.3999,0.37,0.37,2603,0
+BEATW.US,D,20230810,000000,0.41,0.4199,0.4036,0.418355,2901,0
+BEATW.US,D,20230811,000000,0.34896,0.42,0.3298,0.42,4289,0
+BEATW.US,D,20230814,000000,0.4351,0.497,0.4351,0.4516,2348,0
+BEATW.US,D,20230815,000000,0.446,0.489,0.409,0.486,2101,0
+BEATW.US,D,20230816,000000,0.4516,0.495,0.44,0.495,437,0
+BEATW.US,D,20230817,000000,0.48,0.49,0.48,0.49,3958,0
+BEATW.US,D,20230824,000000,0.2628,0.44,0.2628,0.4,2828,0
+BEATW.US,D,20230829,000000,0.35,0.468,0.34,0.467,2519,0
+BEATW.US,D,20230831,000000,0.37,0.4,0.37,0.3998,915,0
+BEATW.US,D,20230913,000000,0.345001,0.345001,0.3,0.3,2500,0
+BEATW.US,D,20230914,000000,0.32,0.32,0.3,0.31,20401,0
+BEATW.US,D,20230920,000000,0.3899,0.3899,0.0943,0.3379,44491,0
+BEATW.US,D,20230921,000000,0.2501,0.3361,0.2501,0.3361,4627,0
+BEATW.US,D,20230925,000000,0.1797,0.284646,0.1797,0.2342,6891,0
+BEATW.US,D,20230926,000000,0.1538,0.27,0.1538,0.2201,11422,0
+BEATW.US,D,20230927,000000,0.135,0.135,0.135,0.135,200,0
+BEATW.US,D,20230928,000000,0.2028,0.2515,0.1686,0.17,13246,0
+BEATW.US,D,20230929,000000,0.1756,0.2,0.1756,0.2,1826,0
+BEATW.US,D,20231002,000000,0.1832,0.1832,0.1832,0.1832,215,0
+BEATW.US,D,20231003,000000,0.16,0.1772,0.14,0.15,2103,0
+BEATW.US,D,20231004,000000,0.1646,0.165,0.16,0.165,3625,0
+BEATW.US,D,20231005,000000,0.18,0.18,0.15,0.15,2813,0
+BEATW.US,D,20231006,000000,0.18,0.2211,0.18,0.22,3453,0
+BEATW.US,D,20231009,000000,0.225,0.225,0.22,0.22,1447,0
+BEATW.US,D,20231010,000000,0.24,0.2402,0.24,0.2401,758,0
+BEATW.US,D,20231011,000000,0.23,0.23,0.23,0.23,264,0
+BEATW.US,D,20231012,000000,0.26,0.4,0.23,0.23,14748,0
+BEATW.US,D,20231013,000000,0.1675,0.1875,0.1675,0.1675,515,0
+BEATW.US,D,20231016,000000,0.3,0.3,0.19,0.19,2182,0
+BEATW.US,D,20231018,000000,0.22,0.26,0.22,0.26,2594,0
+BEATW.US,D,20231025,000000,0.2,0.2,0.2,0.2,1000,0
+BEATW.US,D,20231026,000000,0.17,0.17,0.17,0.17,450,0
+BEATW.US,D,20231030,000000,0.1675,0.1675,0.1573,0.1573,3877,0
+BEATW.US,D,20231106,000000,0.14,0.25,0.13,0.21,10905,0
+BEATW.US,D,20231107,000000,0.39,0.39,0.23,0.26,3202,0
+BEATW.US,D,20231108,000000,0.37,0.38,0.2635,0.29,5815,0
+BEATW.US,D,20231109,000000,0.39,0.39,0.14,0.22,19438,0
+BEATW.US,D,20231110,000000,0.35,0.35,0.15,0.1511,12725,0
+BEATW.US,D,20231114,000000,0.22,0.22,0.22,0.22,400,0
+BEATW.US,D,20231115,000000,0.21,0.23,0.21,0.23,2930,0
+BEATW.US,D,20231116,000000,0.186,0.3891,0.1586,0.259,3216,0
+BEATW.US,D,20231117,000000,0.375,0.3755,0.2629,0.2629,2030,0
+BEATW.US,D,20231122,000000,0.18,0.24,0.18,0.2304,1406,0
+BEATW.US,D,20231127,000000,0.16,0.19345,0.16,0.19345,386,0
+BEATW.US,D,20231128,000000,0.17,0.1935,0.17,0.18,4815,0
+BEATW.US,D,20231130,000000,0.17,0.17,0.17,0.17,1705,0
+BEATW.US,D,20231201,000000,0.1701,0.22,0.1701,0.22,300,0
+BEATW.US,D,20231204,000000,0.22,0.2269,0.1701,0.1701,2304,0
+BEATW.US,D,20231206,000000,0.17,0.17,0.17,0.17,14223,0
+BEATW.US,D,20231221,000000,0.2,0.2199,0.170101,0.2199,2196,0
+BEATW.US,D,20231222,000000,0.3999,0.3999,0.25,0.385,8273,0
+BEATW.US,D,20231228,000000,0.399,0.399,0.374499,0.399,8026,0
+BEATW.US,D,20231229,000000,0.38,0.399,0.38,0.399,689,0
+BEATW.US,D,20240102,000000,0.32,0.3493,0.287749,0.3138,3975,0
+BEATW.US,D,20240103,000000,0.399,0.399,0.399,0.399,550,0
+BEATW.US,D,20240105,000000,0.3987,0.3987,0.3987,0.3987,233,0
+BEATW.US,D,20240108,000000,0.3987,0.3987,0.3987,0.3987,2000,0
+BEATW.US,D,20240109,000000,0.312,0.3987,0.312,0.38,1483,0
+BEATW.US,D,20240110,000000,0.3987,0.3987,0.3987,0.3987,300,0
+BEATW.US,D,20240111,000000,0.322,0.322,0.312,0.312,362,0
+BEATW.US,D,20240112,000000,0.359351,0.359351,0.32,0.32,1170,0
+BEATW.US,D,20240116,000000,0.3987,0.3987,0.3987,0.3987,1000,0
+BEATW.US,D,20240117,000000,0.3987,0.3987,0.3987,0.3987,300,0
+BEATW.US,D,20240118,000000,0.36,0.36,0.322,0.322,540,0
+BEATW.US,D,20240119,000000,0.312,0.3548,0.211,0.3247,938,0
+BEATW.US,D,20240122,000000,0.324349,0.324349,0.324349,0.324349,152,0
+BEATW.US,D,20240123,000000,0.3143,0.3243,0.3143,0.3237,1111,0
+BEATW.US,D,20240201,000000,0.2999,0.2999,0.2999,0.2999,152,0
+BEATW.US,D,20240202,000000,0.44,0.44,0.3499,0.3499,1464,0
+BEATW.US,D,20240207,000000,0.34,0.34,0.34,0.34,127,0
+BEATW.US,D,20240208,000000,0.37,0.37,0.37,0.37,170,0
+BEATW.US,D,20240215,000000,0.31,0.31,0.215,0.215,25429,0
+BEATW.US,D,20240216,000000,0.235,0.32,0.1999,0.1999,20642,0
+BEATW.US,D,20240220,000000,0.2,0.23,0.1876,0.19,19750,0
+BEATW.US,D,20240221,000000,0.2,0.2,0.1701,0.1999,5900,0
+BEATW.US,D,20240222,000000,0.175,0.2,0.175,0.2,3043,0
+BEATW.US,D,20240223,000000,0.2,0.2,0.1751,0.1999,2303,0
+BEATW.US,D,20240226,000000,0.175401,0.1998,0.1753,0.1998,5071,0
+BEATW.US,D,20240227,000000,0.1931,0.1931,0.18,0.18,1500,0
+BEATW.US,D,20240228,000000,0.1997,0.1998,0.18,0.18,11578,0
+BEATW.US,D,20240229,000000,0.1701,0.18,0.1701,0.18,2046,0
+BEATW.US,D,20240301,000000,0.1998,0.2,0.1801,0.1801,5738,0
+BEATW.US,D,20240307,000000,0.1998,0.279901,0.1706,0.2045,63133,0
+BEATW.US,D,20240308,000000,0.23,0.23,0.1999,0.2,5300,0
+BEATW.US,D,20240311,000000,0.2,0.215,0.190049,0.2069,34755,0
+BEATW.US,D,20240312,000000,0.2198,0.225,0.1916,0.225,11666,0
+BEATW.US,D,20240313,000000,0.25,0.27,0.22,0.22,5247,0
+BEATW.US,D,20240318,000000,0.2,0.2,0.2,0.2,220,0
+BEATW.US,D,20240321,000000,0.3124,0.3155,0.23,0.3,11552,0
+BEATW.US,D,20240322,000000,0.25,0.25107,0.23,0.23,2534,0
+BEATW.US,D,20240325,000000,0.21,0.21,0.21,0.21,501,0
+BEATW.US,D,20240326,000000,0.2199,0.25,0.1799,0.206999,17271,0
+BEATW.US,D,20240327,000000,0.21,0.3799,0.21,0.273,22539,0
+BEATW.US,D,20240328,000000,0.2501,0.2501,0.2383,0.25,2961,0
+BEATW.US,D,20240404,000000,0.28,0.3,0.2001,0.2001,1448,0
+BEATW.US,D,20240405,000000,0.228962,0.228962,0.228962,0.228962,105,0
+BEATW.US,D,20240408,000000,0.229,0.229,0.229,0.229,352,0
+BEATW.US,D,20240409,000000,0.24,0.24,0.23,0.23,1485,0
+BEATW.US,D,20240411,000000,0.1901,0.246,0.1899,0.2135,9106,0
+BEATW.US,D,20240415,000000,0.17,0.17,0.17,0.17,130,0
+BEATW.US,D,20240416,000000,0.22,0.23,0.22,0.23,500,0
+BEATW.US,D,20240417,000000,0.22,0.25,0.22,0.25,1223,0
+BEATW.US,D,20240418,000000,0.26,0.27,0.26,0.27,471,0
+BEATW.US,D,20240424,000000,0.27,0.27,0.27,0.27,1016,0
+BEATW.US,D,20240426,000000,0.224999,0.224999,0.224999,0.224999,332,0
+BEATW.US,D,20240430,000000,0.2,0.2,0.2,0.2,201,0
+BEATW.US,D,20240501,000000,0.25,0.25,0.25,0.25,201,0
+BEATW.US,D,20240515,000000,0.2,0.25,0.2,0.25,481,0
+BEATW.US,D,20240516,000000,0.2998,0.2998,0.2998,0.2998,123,0
+BEATW.US,D,20240523,000000,0.2998,0.51,0.24,0.51,29785,0
+BEATW.US,D,20240524,000000,0.56,0.64,0.4605,0.52,44385,0
+BEATW.US,D,20240528,000000,0.55,0.69,0.549899,0.6799,77080,0
+BEATW.US,D,20240529,000000,0.68,0.75,0.66,0.66,48196,0
+BEATW.US,D,20240530,000000,0.66,1.23,0.652499,0.77,30633,0
+BEATW.US,D,20240531,000000,0.78,0.78,0.55,0.75,9995,0
+BEATW.US,D,20240603,000000,0.75,0.975,0.75,0.81,18403,0
+BEATW.US,D,20240604,000000,0.81,0.81,0.77,0.78,12327,0
+BEATW.US,D,20240605,000000,0.78,0.81,0.779899,0.779899,1251,0
+BEATW.US,D,20240606,000000,0.79,0.79,0.7,0.7125,5049,0
+BEATW.US,D,20240610,000000,0.7,0.7,0.6999,0.7,384,0
+BEATW.US,D,20240611,000000,0.545049,0.64,0.545049,0.64,6000,0
+BEATW.US,D,20240612,000000,0.6,0.64,0.5199,0.64,6841,0
+BEATW.US,D,20240614,000000,0.47,0.69,0.451,0.69,17566,0
+BEATW.US,D,20240617,000000,0.69,0.69,0.64,0.69,6636,0
+BEATW.US,D,20240618,000000,0.6,0.68,0.4632,0.68,2607,0
+BEATW.US,D,20240625,000000,0.7,0.7,0.7,0.7,636,0
+BEATW.US,D,20240626,000000,0.69,0.69,0.4502,0.69,4589,0
+BEATW.US,D,20240627,000000,0.481898,0.65,0.481898,0.65,11000,0
+BEATW.US,D,20240628,000000,0.63,0.63,0.63,0.63,100,0
+BEATW.US,D,20240701,000000,0.7,0.7,0.7,0.7,1254,0
+BEATW.US,D,20240702,000000,0.689899,0.75,0.65,0.65,24644,0
+BEATW.US,D,20240703,000000,0.7199,0.7498,0.6999,0.72,8494,0
+BEATW.US,D,20240705,000000,0.73,0.7399,0.550201,0.73,1989,0
+BEATW.US,D,20240709,000000,0.7,0.75,0.5799,0.7497,13901,0
+BEATW.US,D,20240710,000000,0.75,0.878,0.75,0.82,6678,0
+BEATW.US,D,20240711,000000,0.78,0.81,0.78,0.81,1112,0
+BEATW.US,D,20240712,000000,0.78,0.84,0.78,0.79,12461,0
+BEATW.US,D,20240715,000000,0.79,0.79,0.79,0.79,155,0
+BEATW.US,D,20240716,000000,0.8229,0.849899,0.4978,0.80989,35242,0
+BEATW.US,D,20240718,000000,0.8,0.8,0.8,0.8,180,0
+BEATW.US,D,20240719,000000,0.8,0.8,0.8,0.8,295,0
+BEATW.US,D,20240722,000000,0.5511,0.7099,0.5511,0.7099,3853,0
+BEATW.US,D,20240723,000000,0.71,0.8499,0.5911,0.6295,1023,0
+BEATW.US,D,20240724,000000,0.779899,0.779899,0.4977,0.5711,1763,0
+BEATW.US,D,20240725,000000,0.6755,0.727701,0.5645,0.6699,2917,0
+BEATW.US,D,20240726,000000,0.679,0.679,0.5045,0.5045,687,0
+BEATW.US,D,20240729,000000,0.62,0.62,0.62,0.62,347,0
+BEATW.US,D,20240730,000000,0.46,0.5013,0.4505,0.5,1972,0
+BEATW.US,D,20240731,000000,0.6599,0.6599,0.4112,0.5,6701,0
+BEATW.US,D,20240801,000000,0.51,0.51,0.462,0.462,5696,0
+BEATW.US,D,20240802,000000,0.42,0.43,0.41,0.4103,10045,0
+BEATW.US,D,20240805,000000,0.5,0.5,0.3201,0.41545,651,0
+BEATW.US,D,20240806,000000,0.4919,0.4919,0.3302,0.4918,960,0
+BEATW.US,D,20240808,000000,0.44,0.44,0.44,0.44,230,0
+BEATW.US,D,20240809,000000,0.4896,0.4899,0.4204,0.420449,909,0
+BEATW.US,D,20240814,000000,0.699799,0.6998,0.458734,0.495,1942,0
+BEATW.US,D,20240815,000000,0.459,0.459,0.3513,0.4294,1540,0
+BEATW.US,D,20240816,000000,0.4,0.4586,0.4,0.41,1621,0
+BEATW.US,D,20240820,000000,0.44995,0.44995,0.3305,0.38,15514,0
+BEATW.US,D,20240821,000000,0.3775,0.38,0.3763,0.38,5220,0
+BEATW.US,D,20240822,000000,0.46,0.4799,0.3801,0.46,21792,0
+BEATW.US,D,20240823,000000,0.52995,0.55,0.46,0.489899,13609,0
+BEATW.US,D,20240826,000000,0.4898,0.4898,0.41,0.41,1178,0
+BEATW.US,D,20240827,000000,0.5,0.5,0.49,0.4999,1214,0
+BEATW.US,D,20240828,000000,0.45,0.45,0.45,0.45,2001,0
+BEATW.US,D,20240829,000000,0.55,0.55,0.55,0.55,879,0
+BEATW.US,D,20240830,000000,0.5497,0.55,0.42,0.5037,2115,0
+BEATW.US,D,20240903,000000,0.503599,0.5037,0.48,0.48,7437,0
+BEATW.US,D,20240904,000000,0.413,0.55,0.412,0.55,452,0
+BEATW.US,D,20240905,000000,0.55,0.599999,0.48,0.599999,30318,0
+BEATW.US,D,20240906,000000,0.48,0.5371,0.42,0.5371,2958,0
+BEATW.US,D,20240910,000000,0.6,0.6,0.6,0.6,338,0
+BEATW.US,D,20240911,000000,0.55,0.55,0.55,0.55,1006,0
+BEATW.US,D,20240912,000000,0.59,0.599,0.5599,0.599,14217,0
+BEATW.US,D,20240913,000000,0.55,0.55,0.55,0.55,802,0
+BEATW.US,D,20240916,000000,0.55,0.55,0.55,0.55,200,0
+BEATW.US,D,20240919,000000,0.5,0.5,0.5,0.5,700,0
+BEATW.US,D,20240920,000000,0.46,0.499899,0.46,0.499899,534,0
+BEATW.US,D,20240924,000000,0.500101,0.500101,0.5,0.5,10650,0
+BEATW.US,D,20240925,000000,0.42,0.65,0.4001,0.65,40699,0
+BEATW.US,D,20240926,000000,0.6,0.6,0.584,0.6,3201,0
+BEATW.US,D,20240927,000000,0.589385,0.589385,0.544701,0.5893,2916,0
+BEATW.US,D,20240930,000000,0.5599,0.6845,0.5599,0.6,6825,0
+BEATW.US,D,20241001,000000,0.6,0.74,0.6,0.73,5479,0
+BEATW.US,D,20241002,000000,0.6007,0.65,0.6,0.65,10600,0
+BEATW.US,D,20241003,000000,0.625,0.625,0.625,0.625,4200,0
+BEATW.US,D,20241007,000000,0.68,0.699899,0.5,0.55,25074,0
+BEATW.US,D,20241009,000000,0.56,0.56,0.545885,0.545885,400,0
+BEATW.US,D,20241011,000000,0.647,0.647,0.5997,0.5999,1301,0
+BEATW.US,D,20241014,000000,0.55,0.6459,0.55,0.5995,13372,0
+BEATW.US,D,20241016,000000,0.5185,0.646899,0.5011,0.59,6002,0
+BEATW.US,D,20241017,000000,0.78,0.78,0.503,0.65,6296,0
+BEATW.US,D,20241018,000000,0.61,0.65,0.61,0.65,15303,0
+BEATW.US,D,20241021,000000,0.6,0.65,0.6,0.65,2356,0
+BEATW.US,D,20241022,000000,0.7,0.7,0.7,0.7,100,0
+BEATW.US,D,20241023,000000,0.616474,0.69,0.57,0.69,3502,0
+BEATW.US,D,20241024,000000,0.69,0.690001,0.69,0.690001,3162,0
+BEATW.US,D,20241025,000000,0.61,0.78,0.6,0.78,5715,0
+BEATW.US,D,20241028,000000,0.77,0.7799,0.6022,0.7699,1620,0
+BEATW.US,D,20241030,000000,0.78,0.78,0.62,0.78,30477,0
+BEATW.US,D,20241101,000000,0.78,0.78,0.7,0.78,1131,0
+BEATW.US,D,20241105,000000,0.739999,0.7411,0.6856,0.7411,504,0
+BEATW.US,D,20241107,000000,0.7792,0.7792,0.7,0.7,216,0
+BEATW.US,D,20241108,000000,0.77,0.779999,0.75,0.75,871,0
+BEATW.US,D,20241112,000000,0.75,0.75,0.6401,0.699899,3602,0
+BEATW.US,D,20241113,000000,0.61,0.750001,0.602,0.72,1605,0
+BEATW.US,D,20241114,000000,0.65,0.699899,0.65,0.699899,244,0
+BEATW.US,D,20241118,000000,0.68,0.7,0.67,0.7,4212,0
+BEATW.US,D,20241119,000000,0.7,0.7,0.65,0.67,10947,0
+BEATW.US,D,20241120,000000,0.699899,0.7,0.6031,0.67555,6241,0
+BEATW.US,D,20241121,000000,0.69,0.7586,0.65,0.75,28291,0
+BEATW.US,D,20241122,000000,0.75,0.77,0.75,0.75,523,0
+BEATW.US,D,20241125,000000,0.78,0.7901,0.735499,0.759999,81016,0
+BEATW.US,D,20241126,000000,0.754899,0.7699,0.754899,0.7699,1208,0
+BEATW.US,D,20241127,000000,0.78,0.78,0.7699,0.7699,3218,0
+BEATW.US,D,20241129,000000,0.7754,0.95,0.7,0.95,8016,0
+BEATW.US,D,20241202,000000,0.796,0.93,0.796,0.8899,29391,0
+BEATW.US,D,20241203,000000,0.899899,0.899899,0.7001,0.88999,15759,0
+BEATW.US,D,20241204,000000,0.8485,0.89,0.8001,0.8701,20750,0
+BEATW.US,D,20241205,000000,0.9,0.915,0.82,0.8899,11437,0
+BEATW.US,D,20241206,000000,0.89,0.95,0.8001,0.907279,9750,0
+BEATW.US,D,20241209,000000,0.9,0.95,0.8061,0.9,26860,0
+BEATW.US,D,20241210,000000,0.8122,0.9,0.7011,0.79,15810,0
+BEATW.US,D,20241211,000000,0.79,0.9,0.7023,0.872605,5000,0
+BEATW.US,D,20241212,000000,0.87,0.94,0.8051,0.94,4986,0
+BEATW.US,D,20241213,000000,0.838,0.9501,0.837,0.95,19060,0
+BEATW.US,D,20241216,000000,0.95,0.95,0.7501,0.799999,11119,0
+BEATW.US,D,20241217,000000,0.71,0.82,0.71,0.82,230,0
+BEATW.US,D,20241218,000000,0.83,0.83,0.6809,0.7,34347,0
+BEATW.US,D,20241219,000000,0.7498,0.83,0.7398,0.7899,2650,0
+BEATW.US,D,20241220,000000,0.7021,0.704836,0.5122,0.605899,33375,0
+BEATW.US,D,20241226,000000,0.67,0.67,0.67,0.67,254,0
+BEATW.US,D,20241230,000000,0.6486,0.6486,0.6486,0.6486,119,0
+BEATW.US,D,20250102,000000,0.61,0.67485,0.55,0.638078,12058,0
+BEATW.US,D,20250103,000000,0.605,0.675,0.579027,0.629,3500,0
+BEATW.US,D,20250106,000000,0.55,0.666165,0.4152,0.5999,105635,0
+BEATW.US,D,20250107,000000,0.5,0.6498,0.475299,0.6498,9246,0
+BEATW.US,D,20250108,000000,0.64,0.64,0.4652,0.5999,24335,0
+BEATW.US,D,20250110,000000,0.5,0.6723,0.4305,0.6051,20794,0
+BEATW.US,D,20250113,000000,0.62,0.71,0.62,0.6532,493,0
+BEATW.US,D,20250114,000000,0.653099,0.653099,0.653099,0.653099,298,0
+BEATW.US,D,20250115,000000,0.4502,0.72,0.4502,0.72,6927,0
+BEATW.US,D,20250116,000000,0.5897,0.69,0.5897,0.6899,1175,0
+BEATW.US,D,20250117,000000,0.5,0.6499,0.4632,0.57,27400,0
+BEATW.US,D,20250121,000000,0.57,0.6397,0.4501,0.5599,15188,0
+BEATW.US,D,20250123,000000,0.55,0.55,0.4406,0.55,9675,0
+BEATW.US,D,20250124,000000,0.61,0.671,0.5754,0.61,774,0
+BEATW.US,D,20250128,000000,0.487549,0.62784,0.487549,0.62784,5609,0
+BEATW.US,D,20250129,000000,0.56,0.609899,0.4842,0.6087,4720,0
+BEATW.US,D,20250130,000000,0.6,0.6826,0.55,0.68,16123,0
+BEATW.US,D,20250131,000000,0.639999,0.7,0.639999,0.65,1400,0
+BEATW.US,D,20250203,000000,0.67,0.67,0.67,0.67,100,0
+BEATW.US,D,20250205,000000,0.595,0.68,0.595,0.65,901,0
+BEATW.US,D,20250206,000000,0.5026,0.52,0.5,0.5,5101,0
+BEATW.US,D,20250207,000000,0.53,0.66,0.5101,0.5101,2089,0
+BEATW.US,D,20250210,000000,0.6085,0.64,0.6072,0.63,1001,0
+BEATW.US,D,20250211,000000,0.5806,0.5806,0.5806,0.5806,200,0
+BEATW.US,D,20250213,000000,0.65,0.65,0.5143,0.55505,2703,0
+BEATW.US,D,20250214,000000,0.5301,0.62,0.4997,0.5776,5303,0
+BEATW.US,D,20250218,000000,0.619,0.619,0.4651,0.559799,6242,0
+BEATW.US,D,20250219,000000,0.55,0.55,0.5,0.54,3641,0
+BEATW.US,D,20250220,000000,0.61,0.61,0.53,0.53,2626,0
+BEATW.US,D,20250221,000000,0.55,0.6606,0.4707,0.5707,62987,0
+BEATW.US,D,20250224,000000,0.57,0.57,0.56,0.57,701,0
+BEATW.US,D,20250225,000000,0.58,0.58,0.4708,0.5072,6112,0
+BEATW.US,D,20250226,000000,0.52,0.84,0.48,0.69,373650,0
+BEATW.US,D,20250227,000000,0.5801,0.77,0.4921,0.605,70689,0
+BEATW.US,D,20250228,000000,0.6321,0.64,0.5125,0.5126,12971,0
+BEATW.US,D,20250303,000000,0.51,0.575,0.4401,0.575,10518,0
+BEATW.US,D,20250304,000000,0.48,0.584,0.4699,0.5198,7800,0
+BEATW.US,D,20250305,000000,0.57,0.57,0.48,0.57,2581,0
+BEATW.US,D,20250307,000000,0.52,0.574799,0.45,0.5561,3198,0
+BEATW.US,D,20250311,000000,0.55,0.574,0.5,0.57,3570,0
+BEATW.US,D,20250312,000000,0.5698,0.5698,0.5698,0.5698,120,0
+BEATW.US,D,20250313,000000,0.5183,0.557599,0.5183,0.557599,1172,0
+BEATW.US,D,20250317,000000,0.55,0.55,0.55,0.55,169,0
+BEATW.US,D,20250318,000000,0.5,0.55,0.5,0.55,652,0
+BEATW.US,D,20250319,000000,0.5155,0.55,0.5151,0.5151,714,0
+BEATW.US,D,20250320,000000,0.55,0.55,0.55,0.55,131,0
+BEATW.US,D,20250324,000000,0.55,0.55,0.55,0.55,123,0
+BEATW.US,D,20250326,000000,0.614,0.614,0.55,0.5501,300,0
+BEATW.US,D,20250327,000000,0.5,0.5101,0.4661,0.5101,2091,0
+BEATW.US,D,20250331,000000,0.51,0.51,0.51,0.51,100,0
+BEATW.US,D,20250402,000000,0.51,0.51,0.51,0.51,100,0
+BEATW.US,D,20250403,000000,0.4651,0.5096,0.4651,0.5096,206,0
+BEATW.US,D,20250408,000000,0.5784,0.5784,0.51,0.51,200,0
+BEATW.US,D,20250409,000000,0.45,0.49,0.45,0.49,853,0
+BEATW.US,D,20250410,000000,0.475,0.4999,0.45,0.482,900,0
+BEATW.US,D,20250414,000000,0.5,0.5001,0.5,0.5001,315,0
+BEATW.US,D,20250423,000000,0.51,0.51,0.51,0.51,430,0
+BEATW.US,D,20250425,000000,0.5,0.75,0.5,0.65,2234,0
+BEATW.US,D,20250507,000000,0.5614,0.69,0.5019,0.58,2022,0
+BEATW.US,D,20250513,000000,0.5057,0.58,0.5057,0.5057,2300,0
+BEATW.US,D,20250515,000000,0.5001,0.64,0.5001,0.570001,543,0
+BEATW.US,D,20250520,000000,0.5386,0.5599,0.529999,0.529999,2000,0
+BEATW.US,D,20250522,000000,0.515,0.54,0.5001,0.54,1819,0
+BEATW.US,D,20250530,000000,0.5936,0.5936,0.5936,0.5936,100,0
+BEATW.US,D,20250603,000000,0.570501,0.570501,0.501,0.5599,3096,0
+BEATW.US,D,20250604,000000,0.5011,0.688,0.5011,0.688,987,0
+BEATW.US,D,20250610,000000,0.51,0.709951,0.51,0.709951,527,0
+BEATW.US,D,20250611,000000,0.7799,0.7799,0.7799,0.7799,100,0
+BEATW.US,D,20250612,000000,0.5874,0.5874,0.2881,0.36,271399,0
+BEATW.US,D,20250613,000000,0.36,0.3968,0.3,0.3949,13021,0
+BEATW.US,D,20250616,000000,0.42,0.42,0.42,0.42,690,0
+BEATW.US,D,20250617,000000,0.35,0.39,0.34,0.39,1702,0
+BEATW.US,D,20250618,000000,0.34,0.455,0.305,0.4,8014,0
+BEATW.US,D,20250620,000000,0.4005,0.4005,0.4,0.4,19795,0
+BEATW.US,D,20250623,000000,0.44,0.44,0.4,0.4,1357,0
+BEATW.US,D,20250624,000000,0.35,0.36,0.32,0.36,4441,0
+BEATW.US,D,20250630,000000,0.29,0.32,0.2854,0.32,1698,0
+BEATW.US,D,20250702,000000,0.3189,0.5344,0.3014,0.31,6909,0
+BEATW.US,D,20250703,000000,0.3,0.3,0.28,0.28,205,0
+BEATW.US,D,20250707,000000,0.28,0.4849,0.233,0.27,4710,0
+BEATW.US,D,20250708,000000,0.2701,0.2701,0.27,0.27,575,0
+BEATW.US,D,20250709,000000,0.28,0.2801,0.25,0.25,3229,0
+BEATW.US,D,20250710,000000,0.25,0.25,0.25,0.25,747,0
+BEATW.US,D,20250711,000000,0.2523,0.2627,0.252,0.26,1418,0
+BEATW.US,D,20250714,000000,0.26,0.3377,0.26,0.2979,3272,0
+BEATW.US,D,20250715,000000,0.26011,0.26011,0.26,0.2601,18884,0
+BEATW.US,D,20250716,000000,0.3763,0.3763,0.2521,0.28,1756,0
+BEATW.US,D,20250718,000000,0.2638,0.2638,0.2638,0.2638,152,0
+BEATW.US,D,20250721,000000,0.2638,0.2799,0.2531,0.2799,4481,0
+BEATW.US,D,20250722,000000,0.25,0.28,0.2352,0.28,1063,0
+BEATW.US,D,20250723,000000,0.25,0.2799,0.25,0.2799,300,0
+BEATW.US,D,20250724,000000,0.25,0.2649,0.25,0.25,403,0
+BEATW.US,D,20250725,000000,0.2604,0.33,0.2506,0.297558,6006,0
+BEATW.US,D,20250728,000000,0.2902,0.38,0.2513,0.38,704,0
+BEATW.US,D,20250729,000000,0.3141,0.3698,0.3141,0.3698,615,0
+BEATW.US,D,20250731,000000,0.29,0.29,0.2501,0.28,2658,0
+BEATW.US,D,20250805,000000,0.3077,0.3798,0.241,0.36,1776,0
+BEATW.US,D,20250806,000000,0.281,0.3099,0.2,0.3099,8904,0
+BEATW.US,D,20250808,000000,0.26,0.3209,0.2031,0.3209,5251,0
+BEATW.US,D,20250812,000000,0.25,0.319599,0.2498,0.319599,1610,0
+BEATW.US,D,20250813,000000,0.27,0.306855,0.21,0.27,6699,0
+BEATW.US,D,20250815,000000,0.2798,0.2798,0.2798,0.2798,100,0
+BEATW.US,D,20250818,000000,0.2796,0.2796,0.2795,0.2795,301,0
+BEATW.US,D,20250819,000000,0.25,0.2895,0.25,0.2895,301,0
+BEATW.US,D,20250821,000000,0.2958,0.2958,0.2958,0.2958,150,0
+BEATW.US,D,20250828,000000,0.25,0.29,0.25,0.29,1000,0
+BEATW.US,D,20250902,000000,0.26,0.3275,0.26,0.27,500,0
+BEATW.US,D,20250903,000000,0.2631,0.3684,0.2631,0.3684,220,0
+BEATW.US,D,20250904,000000,0.27,0.3479,0.27,0.3466,755,0
+BEATW.US,D,20250908,000000,0.3128,0.336,0.2645,0.336,971,0
+BEATW.US,D,20250910,000000,0.2641,0.2641,0.24,0.24,2339,0
+BEATW.US,D,20250911,000000,0.21,0.2456,0.2028,0.232,6028,0
+BEATW.US,D,20250912,000000,0.232,0.24085,0.232,0.24085,2693,0
+BEATW.US,D,20250918,000000,0.24,0.2497,0.235,0.2496,1400,0
+BEATW.US,D,20250919,000000,0.2494,0.284,0.235,0.284,1850,0
+BEATW.US,D,20250922,000000,0.25,0.323,0.2351,0.2998,16714,0
+BEATW.US,D,20250924,000000,0.29,0.2999,0.24,0.2913,10858,0
+BEATW.US,D,20250925,000000,0.29,0.3299,0.29,0.3299,1110,0
+BEATW.US,D,20250929,000000,0.29,0.3201,0.29,0.3072,39982,0
+BEATW.US,D,20250930,000000,0.31645,0.3165,0.3,0.312009,14499,0
+BEATW.US,D,20251001,000000,0.27,0.29,0.21,0.29,30379,0
+BEATW.US,D,20251002,000000,0.28,0.289,0.28,0.289,750,0
+BEATW.US,D,20251003,000000,0.268,0.3119,0.268,0.3119,29711,0
+BEATW.US,D,20251006,000000,0.291,0.31,0.291,0.298,8320,0
+BEATW.US,D,20251007,000000,0.291,0.3006,0.223,0.3006,8058,0
+BEATW.US,D,20251009,000000,0.29,0.293358,0.2878,0.29,39911,0
+BEATW.US,D,20251013,000000,0.2814,0.2814,0.243,0.2451,4523,0
+BEATW.US,D,20251014,000000,0.2452,0.26,0.2451,0.2599,3139,0
+BEATW.US,D,20251015,000000,0.2618,0.2618,0.2427,0.2618,12017,0
+BEATW.US,D,20251017,000000,0.2618,0.2618,0.2441,0.26179,2206,0
+BEATW.US,D,20251020,000000,0.28,0.28,0.28,0.28,566,0
+BEATW.US,D,20251021,000000,0.28,0.2896,0.2712,0.2712,22014,0
+BEATW.US,D,20251023,000000,0.28,0.2895,0.2799,0.2895,533,0
+BEATW.US,D,20251024,000000,0.2772,0.2772,0.2772,0.2772,500,0
+BEATW.US,D,20251027,000000,0.3,0.3,0.3,0.3,636,0
+BEATW.US,D,20251028,000000,0.29,0.3,0.2899,0.29,625,0
+BEATW.US,D,20251030,000000,0.27,0.27,0.269899,0.2699,500,0
+BEATW.US,D,20251031,000000,0.3099,0.3099,0.3099,0.3099,223,0
+BEATW.US,D,20251104,000000,0.3,0.3,0.3,0.3,250,0
+BEATW.US,D,20251107,000000,0.29,0.29,0.29,0.29,400,0
+BEATW.US,D,20251110,000000,0.28,0.295,0.28,0.295,462,0
+BEATW.US,D,20251114,000000,0.31,0.31,0.2965,0.2965,236,0
+BEATW.US,D,20251117,000000,0.2965,0.31,0.28,0.31,3225,0
+BEATW.US,D,20251118,000000,0.2929,0.3,0.2929,0.3,2044,0
+BEATW.US,D,20251119,000000,0.31,0.31,0.295,0.2959,11747,0
+BEATW.US,D,20251120,000000,0.28,0.3056,0.28,0.3056,2120,0
+BEATW.US,D,20251121,000000,0.29,0.2934,0.088,0.1229,262565,0
+BEATW.US,D,20251124,000000,0.1198,0.1198,0.0882,0.099901,10278,0
+BEATW.US,D,20251125,000000,0.1,0.1,0.0702,0.071,5788,0
+BEATW.US,D,20251126,000000,0.0864,0.0996,0.075,0.0989,35742,0
+BEATW.US,D,20251128,000000,0.09,0.1333,0.09,0.1099,26560,0
+BEATW.US,D,20251201,000000,0.0876,0.1045,0.0876,0.1,3862,0
+BEATW.US,D,20251202,000000,0.0943,0.1,0.08,0.0945,7115,0
+BEATW.US,D,20251203,000000,0.089999,0.09,0.089999,0.09,400,0
+BEATW.US,D,20251204,000000,0.09,0.11,0.07,0.0901,77224,0
+BEATW.US,D,20251205,000000,0.089999,0.0972,0.077499,0.08,34978,0
+BEATW.US,D,20251208,000000,0.08,0.14,0.08,0.13,17811,0
+BEATW.US,D,20251209,000000,0.1087,0.13,0.0999,0.1249,21518,0
+BEATW.US,D,20251210,000000,0.165,0.217,0.13,0.217,159990,0
+BEATW.US,D,20251211,000000,0.2159,0.357,0.2,0.3009,316935,0
+BEATW.US,D,20251212,000000,0.349,0.349,0.14,0.2289,151752,0
+BEATW.US,D,20251215,000000,0.250101,0.3294,0.2104,0.299,33692,0
+BEATW.US,D,20251216,000000,0.33,0.4803,0.32001,0.38,138842,0
+BEATW.US,D,20251217,000000,0.44,0.5601,0.4,0.4,103123,0
+BEATW.US,D,20251218,000000,0.41,0.45,0.3151,0.355,20067,0
+BEATW.US,D,20251219,000000,0.375,0.482499,0.3556,0.382,21266,0
+BEATW.US,D,20251222,000000,0.3303,0.3801,0.3203,0.35,12365,0
+BEATW.US,D,20251223,000000,0.3498,0.3498,0.2914,0.3175,7948,0
+BEATW.US,D,20251226,000000,0.346001,0.3492,0.22,0.25,15619,0
+BEATW.US,D,20251229,000000,0.1855,0.239,0.1855,0.239,3428,0
+BEATW.US,D,20251230,000000,0.239,0.2599,0.189,0.237,32161,0
+BEATW.US,D,20251231,000000,0.229999,0.3295,0.229999,0.32,14752,0
+BEATW.US,D,20260102,000000,0.286,0.329899,0.286,0.3174,1777,0
+BEATW.US,D,20260105,000000,0.33,0.33,0.3075,0.311,11248,0
+BEATW.US,D,20260106,000000,0.3247,0.33,0.2103,0.25,37145,0
+BEATW.US,D,20260107,000000,0.2837,0.2998,0.275,0.278,3686,0
+BEATW.US,D,20260108,000000,0.268,0.27,0.268,0.27,650,0
+BEATW.US,D,20260109,000000,0.2446,0.27,0.2446,0.27,1515,0
+BEATW.US,D,20260113,000000,0.255,0.2682,0.2357,0.24,4730,0
+BEATW.US,D,20260114,000000,0.199,0.3,0.1891,0.250101,10897,0
+BEATW.US,D,20260116,000000,0.24,0.2924,0.22,0.29,5009,0
+BEATW.US,D,20260121,000000,0.21,0.2251,0.16,0.2,11384,0
+BEATW.US,D,20260122,000000,0.171,0.19,0.16,0.18,2199,0
+BEATW.US,D,20260123,000000,0.2248,0.2248,0.18,0.1801,2250,0
+BEATW.US,D,20260126,000000,0.1801,0.19,0.16,0.1866,17727,0
+BEATW.US,D,20260127,000000,0.17,0.1899,0.14,0.172,15637,0
+BEATW.US,D,20260128,000000,0.1524,0.172,0.1524,0.16,3255,0
+BEATW.US,D,20260129,000000,0.15,0.1766,0.123201,0.1749,11950,0
+BEATW.US,D,20260130,000000,0.15,0.175,0.15,0.15,1906,0
+BEATW.US,D,20260202,000000,0.15,0.1662,0.15,0.158,2159,0
+BEATW.US,D,20260203,000000,0.15,0.1552,0.148,0.1552,1940,0
+BEATW.US,D,20260204,000000,0.1552,0.165,0.1232,0.16,2777,0
+BEATW.US,D,20260205,000000,0.16,0.1698,0.127,0.127,7308,0
+BEATW.US,D,20260206,000000,0.121,0.14,0.121,0.1355,4696,0
+BEATW.US,D,20260209,000000,0.124,0.1397,0.1114,0.1344,4422,0
+BEATW.US,D,20260210,000000,0.11,0.1255,0.11,0.1116,620,0
+BEATW.US,D,20260211,000000,0.1101,0.12,0.1101,0.1181,1064,0
+BEATW.US,D,20260212,000000,0.1101,0.1214,0.1027,0.1214,8220,0
+BEATW.US,D,20260213,000000,0.1198,0.1273,0.1001,0.1273,6266,0
+BEATW.US,D,20260217,000000,0.16,0.16,0.1433,0.1435,1369,0
+BEATW.US,D,20260218,000000,0.1301,0.14005,0.0901,0.0901,5799,0
diff --git a/daily/us/nasdaq stocks/1/bgms.us.txt b/daily/us/nasdaq stocks/1/bgms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f50fffdbe7e81564edb97c6b23b65fdd7b9c03e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bgms.us.txt	
@@ -0,0 +1,5262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGMS.US,D,20050225,000000,99022320,100700640,99022320,99022320,0.000277777,0
+BGMS.US,D,20050228,000000,101260080,101260080,99581760,101260080,0,0
+BGMS.US,D,20050301,000000,101260080,101260080,92309040,95665680,0.000833333,0
+BGMS.US,D,20050302,000000,95106240,96784560,92868480,92868480,0.000833333,0
+BGMS.US,D,20050303,000000,93987360,95106240,90630720,94546800,0.000555555,0
+BGMS.US,D,20050304,000000,95106240,95665680,92309040,94546800,0.000833333,0
+BGMS.US,D,20050307,000000,95665680,97903440,87833520,90630720,0.000277777,0
+BGMS.US,D,20050308,000000,87833520,95106240,85036320,88952400,0.00111111,0
+BGMS.US,D,20050309,000000,90630720,94546800,85036320,87274080,0.000555555,0
+BGMS.US,D,20050310,000000,87274080,90071280,87274080,87833520,0.000555555,0
+BGMS.US,D,20050311,000000,89511840,89511840,81120240,81679680,0.00111111,0
+BGMS.US,D,20050314,000000,83917440,83917440,78323040,80001360,0.000555555,0
+BGMS.US,D,20050315,000000,82239120,99581760,79441920,86714640,0.00138888,0
+BGMS.US,D,20050316,000000,85595760,92309040,78323040,80001360,0.000833333,0
+BGMS.US,D,20050317,000000,78882480,81120240,78323040,80001360,0.000277777,0
+BGMS.US,D,20050318,000000,80560800,86714640,75525840,83917440,0.000277777,0
+BGMS.US,D,20050321,000000,83917440,86714640,77204160,78323040,0.00111111,0
+BGMS.US,D,20050322,000000,77204160,84476880,76085280,77204160,0.000555555,0
+BGMS.US,D,20050323,000000,78323040,89511840,76644720,87833520,0.00138888,0
+BGMS.US,D,20050324,000000,93987360,100700640,82239120,82239120,0.00277777,0
+BGMS.US,D,20050328,000000,84476880,84476880,77204160,77204160,0.000833333,0
+BGMS.US,D,20050329,000000,80001360,81120240,72727920,73288080,0.00111111,0
+BGMS.US,D,20050330,000000,73847520,88952400,71049600,74406960,0.00138888,0
+BGMS.US,D,20050331,000000,70490160,77763600,68252400,68811840,0.00111111,0
+BGMS.US,D,20050401,000000,69930720,69930720,61539120,61539120,0.00277777,0
+BGMS.US,D,20050404,000000,63776880,66574080,57623040,60979680,0.00277777,0
+BGMS.US,D,20050405,000000,58182480,60979680,57623040,58182480,0.000555555,0
+BGMS.US,D,20050406,000000,58741920,64895760,57623040,59301360,0.000555555,0
+BGMS.US,D,20050407,000000,60420240,61539120,57063600,59860800,0.00138888,0
+BGMS.US,D,20050408,000000,61539120,81120240,58741920,63217440,0.0294444,0
+BGMS.US,D,20050411,000000,60979680,64336320,57623040,59860800,0.00666666,0
+BGMS.US,D,20050412,000000,61539120,61539120,55385280,57063600,0.00833333,0
+BGMS.US,D,20050413,000000,57063600,58182480,52196400,53706960,0.00305555,0
+BGMS.US,D,20050414,000000,57623040,60979680,50350320,51469200,0.00222222,0
+BGMS.US,D,20050415,000000,53147520,57623040,50350320,53147520,0.00305555,0
+BGMS.US,D,20050418,000000,54825840,55944720,51469200,52588080,0.000833333,0
+BGMS.US,D,20050419,000000,52588080,56504160,52588080,55944720,0.00138888,0
+BGMS.US,D,20050420,000000,54825840,55944720,53706960,55944720,0.000833333,0
+BGMS.US,D,20050421,000000,54825840,60420240,54825840,55944720,0.00388888,0
+BGMS.US,D,20050422,000000,55385280,57063600,53706960,54266400,0.00194444,0
+BGMS.US,D,20050425,000000,55944720,57623040,51469200,52028640,0.00138888,0
+BGMS.US,D,20050426,000000,52028640,57063600,52028640,55944720,0.00138888,0
+BGMS.US,D,20050427,000000,55944720,55944720,52588080,53147520,0.00138888,0
+BGMS.US,D,20050428,000000,53706960,59301360,52028640,52644240,0.0363888,0
+BGMS.US,D,20050429,000000,53147520,54266400,51469200,52028640,0.00138888,0
+BGMS.US,D,20050502,000000,52028640,53706960,50350320,50909760,0.00111111,0
+BGMS.US,D,20050503,000000,49790880,50909760,48112560,49790880,0.0025,0
+BGMS.US,D,20050504,000000,49790880,51469200,47553120,48112560,0.00277777,0
+BGMS.US,D,20050505,000000,48112560,50909760,47553120,47553120,0.00777777,0
+BGMS.US,D,20050506,000000,46993680,48672000,45874800,47553120,0.00527777,0
+BGMS.US,D,20050509,000000,48112560,49343040,46434240,46993680,0.000555555,0
+BGMS.US,D,20050510,000000,46993680,47553120,43637040,45874800,0.00194444,0
+BGMS.US,D,20050511,000000,44755920,45874800,44196480,44755920,0.00277777,0
+BGMS.US,D,20050512,000000,45315360,49231440,44196480,47553120,0.00472222,0
+BGMS.US,D,20050513,000000,48112560,50238720,45874800,47553120,0.00194444,0
+BGMS.US,D,20050516,000000,43637040,43637040,35804880,39161520,0.0111111,0
+BGMS.US,D,20050517,000000,36923760,38602080,34126560,35245440,0.00638888,0
+BGMS.US,D,20050518,000000,35804880,38042640,34126560,37483200,0.00305555,0
+BGMS.US,D,20050519,000000,36923760,40280400,34126560,39720960,0.00416666,0
+BGMS.US,D,20050520,000000,39161520,39161520,35804880,37483200,0.00305555,0
+BGMS.US,D,20050523,000000,39720960,39720960,33567120,33567120,0.00416666,0
+BGMS.US,D,20050524,000000,35245440,36923760,31888800,32448240,0.00611111,0
+BGMS.US,D,20050525,000000,33007680,35804880,31888800,33567120,0.00944444,0
+BGMS.US,D,20050526,000000,34686000,35804880,33007680,33567120,0.0116666,0
+BGMS.US,D,20050527,000000,33567120,36364320,32448240,35245440,0.0113888,0
+BGMS.US,D,20050531,000000,35804880,38602080,34126560,36923760,0.00722222,0
+BGMS.US,D,20050601,000000,37483200,39161520,34686000,36364320,0.00611111,0
+BGMS.US,D,20050602,000000,35245440,39161520,33567120,36364320,0.00722222,0
+BGMS.US,D,20050603,000000,36364320,38042640,35245440,35245440,0.00333333,0
+BGMS.US,D,20050606,000000,35245440,36364320,34126560,35245440,0.00472222,0
+BGMS.US,D,20050607,000000,34686000,36923760,34126560,35804880,0.0113888,0
+BGMS.US,D,20050608,000000,35804880,35804880,33567120,33567120,0.005,0
+BGMS.US,D,20050609,000000,33567120,35804880,33567120,34126560,0.0075,0
+BGMS.US,D,20050610,000000,35245440,35245440,33567120,33567120,0.00388888,0
+BGMS.US,D,20050613,000000,35804880,35804880,34126560,35804880,0.00388888,0
+BGMS.US,D,20050614,000000,37483200,39720960,34686000,38042640,0.01,0
+BGMS.US,D,20050615,000000,38042640,39161520,35804880,36364320,0.00555555,0
+BGMS.US,D,20050616,000000,38042640,38042640,34686000,35245440,0.00694444,0
+BGMS.US,D,20050617,000000,35245440,37483200,34686000,36923760,0.00333333,0
+BGMS.US,D,20050620,000000,36923760,38042640,34686000,36364320,0.005,0
+BGMS.US,D,20050621,000000,38042640,43077600,36364320,41399280,0.0119444,0
+BGMS.US,D,20050622,000000,43637040,45315360,39161520,43077600,0.00972222,0
+BGMS.US,D,20050623,000000,45315360,45315360,39161520,39720960,0.00638888,0
+BGMS.US,D,20050624,000000,39720960,43637040,39161520,41399280,0.00833333,0
+BGMS.US,D,20050627,000000,41399280,41399280,38042640,38602080,0.00305555,0
+BGMS.US,D,20050628,000000,38602080,41399280,38602080,39161520,0.00333333,0
+BGMS.US,D,20050629,000000,39161520,40839840,37483200,39720960,0.0025,0
+BGMS.US,D,20050630,000000,38602080,40280400,37483200,40280400,0.00194444,0
+BGMS.US,D,20050701,000000,39720960,40280400,37483200,38602080,0.0025,0
+BGMS.US,D,20050705,000000,38042640,39161520,36364320,38042640,0.00555555,0
+BGMS.US,D,20050706,000000,40280400,41958720,38042640,38042640,0.00805555,0
+BGMS.US,D,20050707,000000,40280400,40280400,36364320,38042640,0.00333333,0
+BGMS.US,D,20050708,000000,39161520,39161520,36923760,36923760,0.00194444,0
+BGMS.US,D,20050711,000000,37483200,38042640,36923760,38042640,0.0025,0
+BGMS.US,D,20050712,000000,37483200,38042640,36979200,37483200,0.000555555,0
+BGMS.US,D,20050713,000000,37483200,38042640,36364320,36364320,0.00166666,0
+BGMS.US,D,20050714,000000,35245440,38042640,34126560,35245440,0.00388888,0
+BGMS.US,D,20050715,000000,36364320,38042640,34686000,35245440,0.00666666,0
+BGMS.US,D,20050718,000000,35245440,35245440,32448240,33007680,0.0105555,0
+BGMS.US,D,20050719,000000,33007680,34126560,31329360,32448240,0.00583333,0
+BGMS.US,D,20050720,000000,30769920,33567120,30769920,33007680,0.00138888,0
+BGMS.US,D,20050721,000000,31888800,34126560,31888800,34126560,0.00194444,0
+BGMS.US,D,20050722,000000,33567120,35245440,33567120,34126560,0.000555555,0
+BGMS.US,D,20050725,000000,35245440,35245440,33567120,34686000,0.00111111,0
+BGMS.US,D,20050726,000000,34126560,36923760,34126560,36923760,0.00305555,0
+BGMS.US,D,20050727,000000,37483200,39161520,36923760,38042640,0.00305555,0
+BGMS.US,D,20050728,000000,38602080,38602080,36923760,37483200,0.000555555,0
+BGMS.US,D,20050729,000000,37483200,38042640,36364320,36923760,0.000833333,0
+BGMS.US,D,20050801,000000,36923760,36923760,34686000,36364320,0.000833333,0
+BGMS.US,D,20050802,000000,36364320,38042640,35804880,37483200,0.00166666,0
+BGMS.US,D,20050803,000000,37483200,38042640,36364320,36923760,0.000555555,0
+BGMS.US,D,20050804,000000,36923760,38042640,36364320,38042640,0.000555555,0
+BGMS.US,D,20050805,000000,38602080,38602080,36923760,36923760,0.00111111,0
+BGMS.US,D,20050808,000000,34126560,38602080,34126560,37483200,0.000555555,0
+BGMS.US,D,20050809,000000,34126560,38042640,34126560,36923760,0.00111111,0
+BGMS.US,D,20050810,000000,36364320,44196480,35245440,43637040,0.00666666,0
+BGMS.US,D,20050811,000000,44196480,44196480,38042640,38042640,0.0025,0
+BGMS.US,D,20050812,000000,38602080,40839840,36923760,40839840,0.00138888,0
+BGMS.US,D,20050815,000000,39720960,42518160,35804880,35916480,0.00527777,0
+BGMS.US,D,20050816,000000,35804880,35804880,33567120,35245440,0.00444444,0
+BGMS.US,D,20050817,000000,34686000,35804880,34686000,34686000,0.000555555,0
+BGMS.US,D,20050818,000000,36923760,36923760,34686000,35245440,0.00111111,0
+BGMS.US,D,20050819,000000,34686000,35245440,34126560,34686000,0.00194444,0
+BGMS.US,D,20050822,000000,34126560,36364320,34126560,35804880,0.00277777,0
+BGMS.US,D,20050823,000000,34686000,38042640,34686000,38042640,0.000833333,0
+BGMS.US,D,20050824,000000,38042640,38042640,35245440,38042640,0.00583333,0
+BGMS.US,D,20050825,000000,39161520,42518160,34686000,42518160,0.005,0
+BGMS.US,D,20050826,000000,43077600,43077600,36923760,36923760,0.00138888,0
+BGMS.US,D,20050829,000000,35804880,37483200,35300880,36364320,0.00194444,0
+BGMS.US,D,20050830,000000,35804880,36252000,34686000,35245440,0.00138888,0
+BGMS.US,D,20050831,000000,35245440,35357040,34126560,34686000,0.000833333,0
+BGMS.US,D,20050901,000000,33567120,35189280,33567120,34686000,0.00138888,0
+BGMS.US,D,20050902,000000,34686000,34797600,33567120,34126560,0.000277777,0
+BGMS.US,D,20050906,000000,34126560,36364320,34126560,34126560,0.000833333,0
+BGMS.US,D,20050907,000000,34126560,34686000,34126560,34126560,0.000555555,0
+BGMS.US,D,20050908,000000,34126560,34686000,33007680,33567120,0.00138888,0
+BGMS.US,D,20050909,000000,33567120,35077680,33567120,33567120,0.000833333,0
+BGMS.US,D,20050912,000000,33567120,34686000,33007680,33567120,0.00111111,0
+BGMS.US,D,20050913,000000,33567120,36364320,33567120,34126560,0.000833333,0
+BGMS.US,D,20050914,000000,34126560,34686000,33007680,33567120,0.00222222,0
+BGMS.US,D,20050915,000000,33567120,34686000,33007680,33007680,0.00138888,0
+BGMS.US,D,20050916,000000,33007680,34126560,32448240,32448240,0.000555555,0
+BGMS.US,D,20050919,000000,34126560,34126560,30769920,30769920,0.000833333,0
+BGMS.US,D,20050920,000000,29091600,32448240,29091600,30210480,0.000833333,0
+BGMS.US,D,20050921,000000,29651040,32448240,29651040,29651040,0.00138888,0
+BGMS.US,D,20050922,000000,29651040,30769920,27413280,27972720,0.005,0
+BGMS.US,D,20050923,000000,27972720,30210480,25734960,28532160,0.00777777,0
+BGMS.US,D,20050926,000000,29091600,30769920,28532160,29651040,0.00333333,0
+BGMS.US,D,20050927,000000,30210480,30210480,27972720,28532160,0.000555555,0
+BGMS.US,D,20050928,000000,28532160,30210480,27413280,28532160,0.000277777,0
+BGMS.US,D,20050929,000000,29651040,29651040,27972720,27972720,0.000833333,0
+BGMS.US,D,20050930,000000,28532160,28532160,25175520,26853840,0.00166666,0
+BGMS.US,D,20051003,000000,25734960,28532160,25734960,26853840,0.00111111,0
+BGMS.US,D,20051004,000000,26853840,27413280,23496480,25230960,0.00166666,0
+BGMS.US,D,20051005,000000,24616080,25175520,23496480,25175520,0.000833333,0
+BGMS.US,D,20051006,000000,25734960,28532160,23496480,26853840,0.00166666,0
+BGMS.US,D,20051007,000000,27021600,27972720,24055920,24055920,0.000277777,0
+BGMS.US,D,20051010,000000,25175520,27972720,25119360,25175520,0.000555555,0
+BGMS.US,D,20051011,000000,25175520,27972720,24616080,25175520,0.000555555,0
+BGMS.US,D,20051012,000000,24616080,25734960,24616080,25175520,0.000555555,0
+BGMS.US,D,20051013,000000,24616080,26853840,24616080,25175520,0.000555555,0
+BGMS.US,D,20051014,000000,25734960,25734960,25175520,25734960,0.000277777,0
+BGMS.US,D,20051017,000000,24616080,26853840,24616080,25734960,0.000555555,0
+BGMS.US,D,20051018,000000,25734960,26294400,24055920,26294400,0,0
+BGMS.US,D,20051019,000000,26294400,26294400,23496480,23496480,0.00111111,0
+BGMS.US,D,20051020,000000,23496480,25175520,22377600,22377600,0.00166666,0
+BGMS.US,D,20051021,000000,22937040,23496480,21258720,21258720,0.00166666,0
+BGMS.US,D,20051024,000000,21258720,26294400,21258720,22937040,0.0316666,0
+BGMS.US,D,20051025,000000,20755440,25175520,20755440,22377600,0.00333333,0
+BGMS.US,D,20051026,000000,21818160,23496480,21258720,22377600,0.000833333,0
+BGMS.US,D,20051027,000000,22377600,24055920,22377600,22377600,0.00277777,0
+BGMS.US,D,20051028,000000,24055920,25175520,22377600,24055920,0.00305555,0
+BGMS.US,D,20051031,000000,22433760,24055920,21258720,21258720,0.00222222,0
+BGMS.US,D,20051101,000000,21258720,23496480,21258720,21818160,0.00138888,0
+BGMS.US,D,20051102,000000,21258720,22937040,20139840,20139840,0.00111111,0
+BGMS.US,D,20051103,000000,20139840,21818160,20139840,21258720,0.0025,0
+BGMS.US,D,20051104,000000,20139840,21818160,19580400,20699280,0.00611111,0
+BGMS.US,D,20051107,000000,20699280,21818160,20139840,21818160,0.000277777,0
+BGMS.US,D,20051108,000000,21818160,21818160,20139840,20699280,0.000277777,0
+BGMS.US,D,20051109,000000,18461520,19580400,17342640,19020960,0.00555555,0
+BGMS.US,D,20051110,000000,18461520,19580400,17902080,18965520,0.00277777,0
+BGMS.US,D,20051111,000000,19580400,19580400,17902080,18461520,0.00277777,0
+BGMS.US,D,20051114,000000,19020960,20084400,15104880,16223760,0.00305555,0
+BGMS.US,D,20051115,000000,15664320,19020960,15664320,17902080,0.00277777,0
+BGMS.US,D,20051116,000000,18461520,19580400,15664320,18461520,0,0
+BGMS.US,D,20051117,000000,17902080,18461520,16671600,16783200,0.00277777,0
+BGMS.US,D,20051118,000000,16783200,18461520,16223760,16223760,0.000833333,0
+BGMS.US,D,20051121,000000,16783200,16783200,15104880,15664320,0.00111111,0
+BGMS.US,D,20051122,000000,16223760,16223760,13986000,15104880,0.00138888,0
+BGMS.US,D,20051123,000000,15104880,17902080,15104880,17342640,0.00472222,0
+BGMS.US,D,20051125,000000,17342640,17342640,15441120,15664320,0.000555555,0
+BGMS.US,D,20051128,000000,15664320,19020960,15664320,19020960,0.0105555,0
+BGMS.US,D,20051129,000000,19020960,22377600,17342640,21258720,0.00444444,0
+BGMS.US,D,20051130,000000,21258720,26853840,19580400,25175520,0.0472222,0
+BGMS.US,D,20051201,000000,25175520,25175520,21258720,21818160,0.00416666,0
+BGMS.US,D,20051202,000000,19580400,21818160,19580400,21258720,0.00111111,0
+BGMS.US,D,20051205,000000,21818160,22377600,20139840,22377600,0.00166666,0
+BGMS.US,D,20051206,000000,22377600,22377600,20084400,20252160,0.00194444,0
+BGMS.US,D,20051207,000000,20699280,22377600,20139840,22377600,0.00138888,0
+BGMS.US,D,20051208,000000,22377600,22937040,20699280,22657680,0.000277777,0
+BGMS.US,D,20051209,000000,21258720,22937040,20139840,21818160,0.000833333,0
+BGMS.US,D,20051212,000000,21818160,21818160,20139840,20139840,0.00111111,0
+BGMS.US,D,20051213,000000,19580400,19636560,15664320,19020960,0.00583333,0
+BGMS.US,D,20051214,000000,18461520,19580400,16223760,17902080,0.00166666,0
+BGMS.US,D,20051215,000000,19580400,38602080,18461520,28532160,0.0786111,0
+BGMS.US,D,20051216,000000,28532160,28587600,25175520,26853840,0.0102777,0
+BGMS.US,D,20051219,000000,24616080,33567120,24055920,30210480,0.00694444,0
+BGMS.US,D,20051220,000000,31329360,34126560,29651040,33007680,0.00722222,0
+BGMS.US,D,20051221,000000,34126560,34126560,29091600,30210480,0.00333333,0
+BGMS.US,D,20051222,000000,31329360,33007680,29651040,31888800,0.00277777,0
+BGMS.US,D,20051223,000000,32448240,34126560,30210480,32448240,0.00444444,0
+BGMS.US,D,20051227,000000,33007680,41958720,33007680,39720960,0.0111111,0
+BGMS.US,D,20051228,000000,36364320,40839840,33567120,34126560,0.00777777,0
+BGMS.US,D,20051229,000000,33567120,35804880,33007680,34126560,0.00222222,0
+BGMS.US,D,20051230,000000,31329360,40112640,31329360,37483200,0.00333333,0
+BGMS.US,D,20060103,000000,37483200,43637040,37483200,39161520,0.00305555,0
+BGMS.US,D,20060104,000000,40839840,41958720,34126560,41958720,0.00305555,0
+BGMS.US,D,20060105,000000,41958720,41958720,38042640,41399280,0.000833333,0
+BGMS.US,D,20060106,000000,41399280,46993680,37483200,45315360,0.00416666,0
+BGMS.US,D,20060109,000000,45315360,46993680,43077600,46993680,0.0025,0
+BGMS.US,D,20060110,000000,47553120,48672000,44196480,46434240,0.0025,0
+BGMS.US,D,20060111,000000,47553120,47553120,41958720,44755920,0.005,0
+BGMS.US,D,20060112,000000,43077600,44196480,41958720,44196480,0.000833333,0
+BGMS.US,D,20060113,000000,42518160,42518160,39161520,40839840,0.00138888,0
+BGMS.US,D,20060117,000000,41399280,41399280,33567120,37483200,0.00305555,0
+BGMS.US,D,20060118,000000,37538640,40839840,37538640,39161520,0.00166666,0
+BGMS.US,D,20060119,000000,39161520,41958720,38042640,39720960,0.00111111,0
+BGMS.US,D,20060120,000000,43637040,43637040,39720960,41399280,0.00166666,0
+BGMS.US,D,20060123,000000,42518160,44196480,40839840,42518160,0.00111111,0
+BGMS.US,D,20060124,000000,41958720,43637040,41958720,43077600,0.000277777,0
+BGMS.US,D,20060125,000000,43077600,44196480,40280400,43637040,0.000555555,0
+BGMS.US,D,20060126,000000,42518160,42518160,39720960,40839840,0.00111111,0
+BGMS.US,D,20060127,000000,39161520,39720960,38602080,38602080,0.000833333,0
+BGMS.US,D,20060130,000000,41399280,41958720,38042640,41958720,0.000277777,0
+BGMS.US,D,20060131,000000,41399280,44196480,41399280,44196480,0.000555555,0
+BGMS.US,D,20060201,000000,44196480,44196480,38602080,41958720,0.000555555,0
+BGMS.US,D,20060202,000000,40839840,44196480,39720960,41958720,0.000555555,0
+BGMS.US,D,20060203,000000,41399280,43077600,39720960,41399280,0.000833333,0
+BGMS.US,D,20060206,000000,41958720,41958720,38042640,39720960,0.00222222,0
+BGMS.US,D,20060207,000000,39161520,42518160,38042640,41958720,0.000833333,0
+BGMS.US,D,20060208,000000,39720960,41958720,39161520,39720960,0.000277777,0
+BGMS.US,D,20060209,000000,38602080,39553200,38042640,38042640,0.000833333,0
+BGMS.US,D,20060210,000000,41399280,41399280,36364320,38042640,0.00138888,0
+BGMS.US,D,20060213,000000,38042640,41958720,36923760,39161520,0.000555555,0
+BGMS.US,D,20060214,000000,38602080,40839840,38042640,40280400,0.000555555,0
+BGMS.US,D,20060215,000000,39720960,41958720,39720960,40839840,0.00111111,0
+BGMS.US,D,20060216,000000,41399280,42518160,40839840,42518160,0.00111111,0
+BGMS.US,D,20060217,000000,43077600,44196480,40839840,41958720,0.00222222,0
+BGMS.US,D,20060221,000000,41958720,43637040,39161520,39161520,0.00111111,0
+BGMS.US,D,20060222,000000,38042640,39161520,38042640,39161520,0.000555555,0
+BGMS.US,D,20060223,000000,40280400,40839840,39161520,40839840,0.000555555,0
+BGMS.US,D,20060224,000000,39161520,39720960,38378160,38378160,0,0
+BGMS.US,D,20060227,000000,36923760,43637040,36364320,38602080,0.0025,0
+BGMS.US,D,20060228,000000,39720960,43637040,39161520,43637040,0.000277777,0
+BGMS.US,D,20060301,000000,40839840,41958720,39161520,40839840,0.000555555,0
+BGMS.US,D,20060302,000000,41399280,41399280,39161520,39720960,0.000555555,0
+BGMS.US,D,20060303,000000,39720960,41399280,39720960,41399280,0.000555555,0
+BGMS.US,D,20060306,000000,41399280,41399280,40280400,40839840,0.000277777,0
+BGMS.US,D,20060307,000000,40839840,44196480,40839840,41958720,0.0025,0
+BGMS.US,D,20060308,000000,41958720,43637040,40839840,40839840,0.00138888,0
+BGMS.US,D,20060309,000000,42518160,42518160,39161520,39161520,0.000833333,0
+BGMS.US,D,20060310,000000,40839840,41399280,39720960,39720960,0.00166666,0
+BGMS.US,D,20060313,000000,40839840,40839840,38042640,40280400,0.000833333,0
+BGMS.US,D,20060314,000000,40839840,41399280,39161520,39720960,0.00472222,0
+BGMS.US,D,20060315,000000,39720960,40280400,39161520,40280400,0.00166666,0
+BGMS.US,D,20060316,000000,38602080,40839840,38602080,39161520,0.00222222,0
+BGMS.US,D,20060317,000000,38602080,40280400,38602080,39161520,0.000833333,0
+BGMS.US,D,20060320,000000,39161520,40839840,39161520,40280400,0.00138888,0
+BGMS.US,D,20060321,000000,39720960,40280400,39720960,39720960,0.000555555,0
+BGMS.US,D,20060322,000000,39720960,40280400,39720960,39720960,0.000833333,0
+BGMS.US,D,20060323,000000,39161520,40839840,39161520,40839840,0.00138888,0
+BGMS.US,D,20060324,000000,41958720,41958720,40336560,41399280,0.000555555,0
+BGMS.US,D,20060327,000000,39720960,44699760,39720960,44699760,0.000555555,0
+BGMS.US,D,20060328,000000,47553120,47553120,44755920,44755920,0.000277777,0
+BGMS.US,D,20060329,000000,44755920,44755920,32448240,43804800,0.00138888,0
+BGMS.US,D,20060331,000000,39161520,46154160,37315440,44644320,0.00222222,0
+BGMS.US,D,20060403,000000,44755920,46434240,43972560,44196480,0.0111111,0
+BGMS.US,D,20060404,000000,38266560,45315360,38266560,45315360,0.00277777,0
+BGMS.US,D,20060405,000000,44812080,45986400,44196480,45986400,0.00194444,0
+BGMS.US,D,20060406,000000,42014880,44812080,42014880,44755920,0.000555555,0
+BGMS.US,D,20060407,000000,44755920,46434240,40448160,40448160,0.00222222,0
+BGMS.US,D,20060410,000000,38322000,40000320,38322000,39720960,0.00194444,0
+BGMS.US,D,20060411,000000,38322000,44699760,38322000,40000320,0.00138888,0
+BGMS.US,D,20060412,000000,41399280,43637040,41399280,43637040,0.000555555,0
+BGMS.US,D,20060413,000000,40448160,41846400,39273120,39273120,0.00111111,0
+BGMS.US,D,20060417,000000,39161520,43637040,39161520,41958720,0.00138888,0
+BGMS.US,D,20060418,000000,41958720,43356960,40000320,40727520,0.00111111,0
+BGMS.US,D,20060419,000000,40559760,40559760,39720960,39720960,0.000277777,0
+BGMS.US,D,20060420,000000,39720960,41846400,39720960,40280400,0.000555555,0
+BGMS.US,D,20060421,000000,39161520,39161520,39161520,39161520,0,0
+BGMS.US,D,20060424,000000,40000320,40839840,40000320,40839840,0.000833333,0
+BGMS.US,D,20060425,000000,39161520,39161520,39161520,39161520,0.000277777,0
+BGMS.US,D,20060426,000000,39161520,39161520,39161520,39161520,0,0
+BGMS.US,D,20060427,000000,39161520,44196480,39161520,42965280,0.00277777,0
+BGMS.US,D,20060428,000000,42518160,43021440,39944880,42462000,0.00305555,0
+BGMS.US,D,20060501,000000,42350400,42350400,40839840,41175360,0.000277777,0
+BGMS.US,D,20060502,000000,41958720,42238080,41958720,42238080,0.000277777,0
+BGMS.US,D,20060503,000000,39553200,40615920,39553200,40559760,0,0
+BGMS.US,D,20060504,000000,40000320,42518160,40000320,40559760,0.00166666,0
+BGMS.US,D,20060505,000000,40056480,41958720,40056480,41958720,0.000277777,0
+BGMS.US,D,20060508,000000,40559760,41678640,39273120,41678640,0.000555555,0
+BGMS.US,D,20060510,000000,39608640,39608640,36084240,39049200,0.0113888,0
+BGMS.US,D,20060511,000000,39161520,41343120,39161520,39217680,0.00111111,0
+BGMS.US,D,20060512,000000,38042640,38042640,34686000,36084240,0.00111111,0
+BGMS.US,D,20060515,000000,33902640,39161520,33567120,39161520,0.000833333,0
+BGMS.US,D,20060516,000000,37483200,41958720,37483200,41958720,0.00194444,0
+BGMS.US,D,20060517,000000,40559760,41958720,37538640,41623200,0.00305555,0
+BGMS.US,D,20060518,000000,40839840,40839840,39161520,39161520,0.000555555,0
+BGMS.US,D,20060522,000000,38602080,40280400,37203120,40168080,0.000555555,0
+BGMS.US,D,20060523,000000,39720960,39720960,39720960,39720960,0,0
+BGMS.US,D,20060524,000000,38769840,39608640,38098080,39608640,0.000277777,0
+BGMS.US,D,20060526,000000,40280400,40504320,38881440,38881440,0.000277777,0
+BGMS.US,D,20060530,000000,38154240,38154240,38154240,38154240,0,0
+BGMS.US,D,20060531,000000,38098080,40280400,37762560,40000320,0.000555555,0
+BGMS.US,D,20060601,000000,39161520,39161520,38881440,38881440,0.000277777,0
+BGMS.US,D,20060602,000000,39161520,40504320,39161520,39161520,0.000277777,0
+BGMS.US,D,20060605,000000,38098080,38098080,37203120,37203120,0.000277777,0
+BGMS.US,D,20060607,000000,37594800,37594800,36923760,36923760,0,0
+BGMS.US,D,20060608,000000,36923760,36923760,36364320,36364320,0.000555555,0
+BGMS.US,D,20060609,000000,36084240,36084240,34686000,34686000,0.000277777,0
+BGMS.US,D,20060612,000000,35469360,37762560,35469360,36364320,0.000277777,0
+BGMS.US,D,20060613,000000,34909920,34909920,34909920,34909920,0,0
+BGMS.US,D,20060614,000000,34294320,35804880,33567120,35804880,0.000555555,0
+BGMS.US,D,20060615,000000,35021520,37370880,33567120,36028800,0.00472222,0
+BGMS.US,D,20060616,000000,35245440,36364320,34070400,34573680,0.000555555,0
+BGMS.US,D,20060619,000000,33678720,33678720,32783760,33343200,0.000277777,0
+BGMS.US,D,20060620,000000,34518240,36364320,32448240,33958800,0.00111111,0
+BGMS.US,D,20060621,000000,35804880,37315440,34741440,34909920,0.00166666,0
+BGMS.US,D,20060623,000000,33567120,35804880,30769920,35524800,0.00222222,0
+BGMS.US,D,20060626,000000,33510960,36364320,31273200,36364320,0.00583333,0
+BGMS.US,D,20060627,000000,34629840,36364320,33567120,34965360,0.00111111,0
+BGMS.US,D,20060628,000000,33007680,36643680,33007680,36364320,0.00138888,0
+BGMS.US,D,20060629,000000,36084240,36084240,35804880,35804880,0,0
+BGMS.US,D,20060630,000000,35692560,37762560,35692560,37762560,0.00138888,0
+BGMS.US,D,20060703,000000,35804880,35804880,35804880,35804880,0.000277777,0
+BGMS.US,D,20060705,000000,33622560,35916480,33567120,35916480,0.000833333,0
+BGMS.US,D,20060706,000000,35804880,36643680,33567120,36643680,0.000277777,0
+BGMS.US,D,20060707,000000,35916480,36419760,35077680,36419760,0,0
+BGMS.US,D,20060710,000000,37259280,38657520,35300880,35357040,0.00138888,0
+BGMS.US,D,20060711,000000,34965360,35804880,31944240,34909920,0.00388888,0
+BGMS.US,D,20060712,000000,36140400,36140400,36028800,36028800,0,0
+BGMS.US,D,20060713,000000,36364320,36643680,36364320,36364320,0.000277777,0
+BGMS.US,D,20060714,000000,36364320,36364320,33510960,36308160,0,0
+BGMS.US,D,20060718,000000,34518240,34965360,34126560,34518240,0.000277777,0
+BGMS.US,D,20060719,000000,33846480,33846480,33846480,33846480,0,0
+BGMS.US,D,20060720,000000,33567120,33567120,33567120,33567120,0,0
+BGMS.US,D,20060721,000000,32392080,35692560,32224320,35245440,0.000277777,0
+BGMS.US,D,20060725,000000,33622560,34686000,32783760,33567120,0.00111111,0
+BGMS.US,D,20060726,000000,31888800,33958800,31888800,32448240,0,0
+BGMS.US,D,20060727,000000,31888800,33902640,31217040,33902640,0,0
+BGMS.US,D,20060728,000000,32392080,36364320,32392080,36364320,0.00111111,0
+BGMS.US,D,20060731,000000,36364320,36364320,34573680,34573680,0.000277777,0
+BGMS.US,D,20060801,000000,34014240,34014240,34014240,34014240,0,0
+BGMS.US,D,20060803,000000,33846480,34686000,33007680,34686000,0,0
+BGMS.US,D,20060804,000000,33790320,33790320,32224320,33567120,0.000555555,0
+BGMS.US,D,20060808,000000,29762640,32448240,29762640,32448240,0.000555555,0
+BGMS.US,D,20060809,000000,30993120,31608720,28476000,28532160,0.000277777,0
+BGMS.US,D,20060810,000000,28363680,29314800,27972720,29314800,0.000277777,0
+BGMS.US,D,20060811,000000,29314800,29314800,29314800,29314800,0,0
+BGMS.US,D,20060814,000000,29370960,29370960,29370960,29370960,0,0
+BGMS.US,D,20060816,000000,27972720,30265920,27413280,30265920,0,0
+BGMS.US,D,20060818,000000,28140480,29594880,28140480,28587600,0.000833333,0
+BGMS.US,D,20060821,000000,28811520,28811520,28811520,28811520,0,0
+BGMS.US,D,20060822,000000,28643760,29314800,27860400,29314800,0.000277777,0
+BGMS.US,D,20060823,000000,29147040,29147040,28979280,29091600,0,0
+BGMS.US,D,20060824,000000,28252080,29035440,27413280,27413280,0.000277777,0
+BGMS.US,D,20060825,000000,27413280,27413280,27413280,27413280,0.000277777,0
+BGMS.US,D,20060828,000000,27021600,27021600,27021600,27021600,0,0
+BGMS.US,D,20060831,000000,26853840,26853840,25734960,26014320,0.000833333,0
+BGMS.US,D,20060905,000000,25846560,25846560,25846560,25846560,0,0
+BGMS.US,D,20060906,000000,27413280,27413280,27413280,27413280,0,0
+BGMS.US,D,20060907,000000,24783840,30769920,24783840,30769920,0.00166666,0
+BGMS.US,D,20060908,000000,31832640,32168160,30769920,32168160,0.000277777,0
+BGMS.US,D,20060911,000000,32448240,33567120,32448240,33567120,0.000833333,0
+BGMS.US,D,20060912,000000,31440960,33846480,31440960,33567120,0.00111111,0
+BGMS.US,D,20060913,000000,33007680,34070400,32448240,33567120,0.000555555,0
+BGMS.US,D,20060914,000000,32616000,33567120,31888800,32951520,0.00472222,0
+BGMS.US,D,20060915,000000,32839920,32839920,29427120,29427120,0.00472222,0
+BGMS.US,D,20060918,000000,30098160,30098160,25343280,27916560,0.00111111,0
+BGMS.US,D,20060919,000000,26797680,35133120,24336000,29651040,0.00972222,0
+BGMS.US,D,20060920,000000,29651040,30769920,29651040,30769920,0.000833333,0
+BGMS.US,D,20060921,000000,28028160,30433680,28028160,30433680,0,0
+BGMS.US,D,20060922,000000,27972720,27972720,27972720,27972720,0,0
+BGMS.US,D,20060925,000000,29370960,29370960,29370960,29370960,0,0
+BGMS.US,D,20060926,000000,29370960,29370960,29370960,29370960,0,0
+BGMS.US,D,20060927,000000,30657600,31608720,25790400,29370960,0.00472222,0
+BGMS.US,D,20060928,000000,26294400,29314800,26294400,28419840,0.000277777,0
+BGMS.US,D,20060929,000000,26853840,26853840,26853840,26853840,0,0
+BGMS.US,D,20061002,000000,26573760,27972720,26573760,27972720,0.000277777,0
+BGMS.US,D,20061003,000000,27413280,27413280,27413280,27413280,0,0
+BGMS.US,D,20061004,000000,27413280,30713760,27413280,30713760,0.00611111,0
+BGMS.US,D,20061005,000000,27972720,29035440,24112080,27413280,0.00305555,0
+BGMS.US,D,20061006,000000,26797680,27748800,25454880,27077040,0.00305555,0
+BGMS.US,D,20061009,000000,27077040,29091600,25734960,26573760,0.00694444,0
+BGMS.US,D,20061010,000000,29203200,32895360,28923120,31497120,0.00166666,0
+BGMS.US,D,20061011,000000,31329360,33846480,30769920,32727600,0.0025,0
+BGMS.US,D,20061012,000000,29930400,31721040,26573760,30210480,0.000833333,0
+BGMS.US,D,20061013,000000,29091600,31608720,27972720,29370960,0.000833333,0
+BGMS.US,D,20061016,000000,28140480,32727600,28140480,32727600,0.000277777,0
+BGMS.US,D,20061017,000000,32671440,32727600,31664880,32727600,0.000555555,0
+BGMS.US,D,20061018,000000,33567120,33567120,33007680,33454800,0.000555555,0
+BGMS.US,D,20061019,000000,33399360,34126560,33399360,34126560,0.000277777,0
+BGMS.US,D,20061020,000000,34126560,34126560,31552560,34070400,0.000555555,0
+BGMS.US,D,20061023,000000,34126560,35189280,33678720,35133120,0.000555555,0
+BGMS.US,D,20061024,000000,33343200,34629840,33343200,33454800,0,0
+BGMS.US,D,20061026,000000,32056560,33454800,31888800,31888800,0.00166666,0
+BGMS.US,D,20061027,000000,32727600,32727600,32671440,32671440,0.0152777,0
+BGMS.US,D,20061030,000000,30993120,31944240,30825360,31944240,0.000277777,0
+BGMS.US,D,20061031,000000,31944240,31944240,31049280,31776480,0.000555555,0
+BGMS.US,D,20061101,000000,32112000,32335920,31105440,31776480,0.000277777,0
+BGMS.US,D,20061102,000000,31217040,31217040,29538720,30825360,0.000277777,0
+BGMS.US,D,20061103,000000,30769920,30769920,29370960,29370960,0,0
+BGMS.US,D,20061106,000000,29762640,29762640,29427120,29427120,0,0
+BGMS.US,D,20061107,000000,29427120,29427120,27804240,28195920,0.00194444,0
+BGMS.US,D,20061108,000000,27804240,28419840,27804240,27972720,0.0727777,0
+BGMS.US,D,20061109,000000,29147040,29594880,29147040,29594880,0,0
+BGMS.US,D,20061110,000000,31384800,31384800,29651040,30098160,0.000555555,0
+BGMS.US,D,20061113,000000,29594880,29594880,28252080,28252080,0,0
+BGMS.US,D,20061114,000000,28084320,28643760,27692640,28643760,0.000833333,0
+BGMS.US,D,20061115,000000,27972720,27972720,26853840,27972720,0.0194444,0
+BGMS.US,D,20061116,000000,27748800,28532160,27748800,28252080,0.0466666,0
+BGMS.US,D,20061117,000000,28476000,32392080,28252080,29651040,0.00722222,0
+BGMS.US,D,20061120,000000,32168160,32168160,28643760,29651040,0.000555555,0
+BGMS.US,D,20061121,000000,29594880,31552560,29594880,30265920,0.000833333,0
+BGMS.US,D,20061122,000000,28476000,31832640,28476000,31832640,0,0
+BGMS.US,D,20061124,000000,32335920,35637120,32335920,34686000,0.00111111,0
+BGMS.US,D,20061127,000000,34014240,35300880,33567120,34965360,0.00138888,0
+BGMS.US,D,20061128,000000,34573680,36364320,33678720,36364320,0.00388888,0
+BGMS.US,D,20061129,000000,36419760,36419760,34182000,35637120,0.015,0
+BGMS.US,D,20061130,000000,33510960,34126560,33063120,33846480,0.00166666,0
+BGMS.US,D,20061201,000000,34126560,35860320,34126560,35860320,0.0238888,0
+BGMS.US,D,20061204,000000,36364320,36364320,34686000,34853760,0.00694444,0
+BGMS.US,D,20061205,000000,34405920,35133120,33343200,35133120,0.00527777,0
+BGMS.US,D,20061206,000000,34686000,35804880,34686000,35804880,0.000555555,0
+BGMS.US,D,20061207,000000,36699840,37707120,36588240,37707120,0.00194444,0
+BGMS.US,D,20061208,000000,36923760,38657520,36923760,38657520,0.00916666,0
+BGMS.US,D,20061211,000000,39161520,43245360,39161520,42518160,0.0336111,0
+BGMS.US,D,20061212,000000,41958720,44475840,41678640,42574320,0.0555555,0
+BGMS.US,D,20061213,000000,39497040,42797520,39217680,42126480,0.0258333,0
+BGMS.US,D,20061214,000000,41958720,42238080,41623200,41902560,0.0291666,0
+BGMS.US,D,20061215,000000,41678640,41846400,36756000,37707120,0.00611111,0
+BGMS.US,D,20061218,000000,43637040,43637040,37818720,39273120,0.0025,0
+BGMS.US,D,20061219,000000,39385440,39720960,37650960,37650960,0.000277777,0
+BGMS.US,D,20061220,000000,37707120,38322000,37483200,38042640,0.000277777,0
+BGMS.US,D,20061221,000000,38322000,41902560,38322000,38937600,0.000555555,0
+BGMS.US,D,20061222,000000,38098080,39049200,37427040,37986480,0.00166666,0
+BGMS.US,D,20061226,000000,37874880,38098080,37707120,38098080,0.000277777,0
+BGMS.US,D,20061227,000000,38098080,38154240,37483200,37483200,0.000277777,0
+BGMS.US,D,20061228,000000,37427040,38545920,36364320,38545920,0.000555555,0
+BGMS.US,D,20061229,000000,38322000,38489760,38322000,38378160,0.000833333,0
+BGMS.US,D,20070103,000000,37538640,38937600,37538640,38937600,0.00916666,0
+BGMS.US,D,20070104,000000,38937600,38937600,38937600,38937600,0,0
+BGMS.US,D,20070105,000000,38993760,39161520,37483200,38489760,0.00111111,0
+BGMS.US,D,20070108,000000,38489760,47553120,38489760,46545840,0.00138888,0
+BGMS.US,D,20070109,000000,45986400,45986400,42182640,44308080,0.00111111,0
+BGMS.US,D,20070110,000000,44755920,44812080,44084880,44644320,0.00333333,0
+BGMS.US,D,20070111,000000,43860960,45035280,43860960,44475840,0.00194444,0
+BGMS.US,D,20070112,000000,44588160,44755920,44364240,44755920,0.00361111,0
+BGMS.US,D,20070116,000000,44755920,45315360,44644320,45203760,0.0102777,0
+BGMS.US,D,20070117,000000,45035280,46825920,44755920,46378080,0.0075,0
+BGMS.US,D,20070118,000000,45371520,48336480,45371520,47329200,0.00305555,0
+BGMS.US,D,20070119,000000,47329200,47832480,46993680,47553120,0.00277777,0
+BGMS.US,D,20070122,000000,46434240,47664720,45874800,47664720,0.00944444,0
+BGMS.US,D,20070123,000000,46545840,47832480,46042560,47553120,0.0113888,0
+BGMS.US,D,20070124,000000,46993680,46993680,46042560,46266480,0.00444444,0
+BGMS.US,D,20070125,000000,45707040,45707040,44252640,44532000,0.00305555,0
+BGMS.US,D,20070126,000000,44196480,44196480,43077600,43693200,0.0025,0
+BGMS.US,D,20070129,000000,42965280,43916400,42350400,43748640,0.00361111,0
+BGMS.US,D,20070130,000000,42797520,42797520,42294240,42350400,0.000555555,0
+BGMS.US,D,20070131,000000,42350400,43356960,41678640,43356960,0.00138888,0
+BGMS.US,D,20070201,000000,43916400,45539280,43637040,44755920,0.00166666,0
+BGMS.US,D,20070202,000000,44755920,45874800,44755920,44923680,0.00194444,0
+BGMS.US,D,20070205,000000,44644320,44644320,42685920,43245360,0.00583333,0
+BGMS.US,D,20070206,000000,43916400,44812080,43916400,44644320,0.00111111,0
+BGMS.US,D,20070207,000000,44644320,44644320,43916400,43916400,0.000277777,0
+BGMS.US,D,20070208,000000,44028720,48056400,44028720,47049840,0.00194444,0
+BGMS.US,D,20070209,000000,46434240,46434240,43469280,45426960,0.00166666,0
+BGMS.US,D,20070212,000000,46210320,48000960,46210320,47553120,0.00194444,0
+BGMS.US,D,20070213,000000,46266480,46825920,43413120,45315360,0.005,0
+BGMS.US,D,20070214,000000,45818640,46098720,45818640,45874800,0.00277777,0
+BGMS.US,D,20070215,000000,45930960,46154160,45707040,46042560,0.00138888,0
+BGMS.US,D,20070216,000000,45315360,46154160,45315360,45818640,0.00444444,0
+BGMS.US,D,20070220,000000,45315360,45315360,44084880,44532000,0.00138888,0
+BGMS.US,D,20070221,000000,44755920,45315360,44755920,45203760,0.00222222,0
+BGMS.US,D,20070222,000000,44364240,45035280,43356960,44755920,0.00555555,0
+BGMS.US,D,20070223,000000,44420400,44420400,43356960,44196480,0.000555555,0
+BGMS.US,D,20070226,000000,43916400,43916400,42518160,43637040,0.00388888,0
+BGMS.US,D,20070227,000000,43916400,44755920,43356960,43356960,0.00305555,0
+BGMS.US,D,20070228,000000,43860960,44755920,43356960,44755920,0.00444444,0
+BGMS.US,D,20070301,000000,43301520,44755920,43077600,44755920,0.00111111,0
+BGMS.US,D,20070302,000000,43637040,44196480,43637040,44140320,0.0025,0
+BGMS.US,D,20070305,000000,43356960,43413120,42350400,42518160,0.00138888,0
+BGMS.US,D,20070306,000000,42518160,42518160,41231520,41623200,0.00138888,0
+BGMS.US,D,20070307,000000,42014880,42462000,40000320,42294240,0.00166666,0
+BGMS.US,D,20070308,000000,42182640,42405840,41734800,42238080,0.00111111,0
+BGMS.US,D,20070309,000000,42853680,43804800,42853680,43637040,0.0133333,0
+BGMS.US,D,20070312,000000,43356960,45035280,43356960,45035280,0.00777777,0
+BGMS.US,D,20070313,000000,45035280,45874800,45035280,45874800,0.0025,0
+BGMS.US,D,20070314,000000,46154160,46154160,43413120,46098720,0.005,0
+BGMS.US,D,20070315,000000,44755920,44755920,44028720,44699760,0.00333333,0
+BGMS.US,D,20070316,000000,43748640,44755920,43748640,44755920,0.00277777,0
+BGMS.US,D,20070319,000000,42126480,44923680,41958720,44923680,0.00222222,0
+BGMS.US,D,20070320,000000,44812080,45818640,43972560,44755920,0.00222222,0
+BGMS.US,D,20070321,000000,44196480,44755920,43916400,44755920,0.0025,0
+BGMS.US,D,20070322,000000,43972560,44475840,43637040,44084880,0.00638888,0
+BGMS.US,D,20070323,000000,43133760,44196480,42518160,43301520,0.0475,0
+BGMS.US,D,20070326,000000,42909840,43077600,41455440,41902560,0.00333333,0
+BGMS.US,D,20070327,000000,41958720,42238080,40504320,41958720,0.0175,0
+BGMS.US,D,20070328,000000,41510880,43021440,40672080,42238080,0.0797222,0
+BGMS.US,D,20070329,000000,42518160,43637040,41846400,42965280,0.02,0
+BGMS.US,D,20070330,000000,44644320,44644320,42574320,43356960,0.0111111,0
+BGMS.US,D,20070402,000000,44532000,44532000,42909840,43356960,0.0108333,0
+BGMS.US,D,20070403,000000,43860960,43860960,42909840,43580880,0.0263888,0
+BGMS.US,D,20070404,000000,43580880,43580880,43356960,43356960,0.00638888,0
+BGMS.US,D,20070405,000000,43356960,44644320,41958720,43356960,0.0133333,0
+BGMS.US,D,20070409,000000,43693200,43693200,42126480,43189200,0.00388888,0
+BGMS.US,D,20070410,000000,44755920,44755920,43413120,43637040,0.0141666,0
+BGMS.US,D,20070411,000000,43637040,43637040,41510880,42238080,0.00638888,0
+BGMS.US,D,20070412,000000,42126480,42742080,40896000,41902560,0.00555555,0
+BGMS.US,D,20070413,000000,43580880,43637040,42797520,43301520,0.00111111,0
+BGMS.US,D,20070416,000000,43356960,43356960,42853680,43077600,0.00416666,0
+BGMS.US,D,20070417,000000,42797520,43077600,42070320,42462000,0.0122222,0
+BGMS.US,D,20070418,000000,41958720,42574320,40559760,42462000,0.0025,0
+BGMS.US,D,20070419,000000,42014880,42405840,41958720,42238080,0.00305555,0
+BGMS.US,D,20070420,000000,42797520,43077600,42405840,43077600,0.00333333,0
+BGMS.US,D,20070423,000000,43637040,45203760,33567120,43580880,0.0261111,0
+BGMS.US,D,20070424,000000,43637040,43637040,42350400,42797520,0.00388888,0
+BGMS.US,D,20070425,000000,43860960,44475840,42462000,44308080,0.0277777,0
+BGMS.US,D,20070426,000000,44475840,44699760,43524720,44699760,0.0188888,0
+BGMS.US,D,20070427,000000,44699760,45035280,44084880,44420400,0.0180555,0
+BGMS.US,D,20070430,000000,44140320,44196480,43133760,43637040,0.0141666,0
+BGMS.US,D,20070501,000000,43413120,43637040,42070320,43637040,0.0113888,0
+BGMS.US,D,20070502,000000,43077600,45818640,42518160,44755920,0.0177777,0
+BGMS.US,D,20070503,000000,44028720,45650880,42574320,44028720,0.055,0
+BGMS.US,D,20070504,000000,43356960,44028720,43189200,43637040,0.00361111,0
+BGMS.US,D,20070507,000000,43637040,43637040,42685920,43524720,0.00944444,0
+BGMS.US,D,20070508,000000,42965280,43524720,40615920,42909840,0.0113888,0
+BGMS.US,D,20070509,000000,42182640,43356960,41958720,42797520,0.00444444,0
+BGMS.US,D,20070510,000000,43077600,43077600,42126480,43077600,0.00638888,0
+BGMS.US,D,20070511,000000,43077600,43077600,41958720,43077600,0.00333333,0
+BGMS.US,D,20070514,000000,42182640,43637040,42126480,42462000,0.0175,0
+BGMS.US,D,20070515,000000,42518160,42518160,41567040,41958720,0.00527777,0
+BGMS.US,D,20070516,000000,42014880,42518160,40559760,41399280,0.0352777,0
+BGMS.US,D,20070517,000000,42350400,42518160,40896000,41175360,0.0161111,0
+BGMS.US,D,20070518,000000,41119200,42909840,41119200,42797520,0.0544444,0
+BGMS.US,D,20070521,000000,42965280,43972560,42797520,43972560,0.0280555,0
+BGMS.US,D,20070522,000000,44028720,44699760,43748640,44364240,0.0202777,0
+BGMS.US,D,20070523,000000,44755920,45930960,44196480,44475840,0.0213888,0
+BGMS.US,D,20070524,000000,44420400,46713600,44196480,44755920,0.0133333,0
+BGMS.US,D,20070525,000000,45035280,45035280,44420400,44588160,0.00777777,0
+BGMS.US,D,20070529,000000,44755920,46098720,44699760,45371520,0.0111111,0
+BGMS.US,D,20070530,000000,46042560,46154160,45426960,45874800,0.0183333,0
+BGMS.US,D,20070531,000000,46993680,48672000,46882080,47441520,0.0169444,0
+BGMS.US,D,20070601,000000,48112560,49399200,47329200,49063680,0.0166666,0
+BGMS.US,D,20070604,000000,53147520,53147520,49119840,49790880,0.0388888,0
+BGMS.US,D,20070605,000000,50350320,51133680,45315360,46825920,0.0238888,0
+BGMS.US,D,20070606,000000,47329200,47441520,46210320,47105280,0.0152777,0
+BGMS.US,D,20070607,000000,47553120,47553120,46154160,46769760,0.0111111,0
+BGMS.US,D,20070608,000000,46769760,47553120,46434240,46769760,0.00944444,0
+BGMS.US,D,20070611,000000,46769760,46769760,45763200,46434240,0.0025,0
+BGMS.US,D,20070612,000000,45930960,46378080,44028720,44588160,0.00944444,0
+BGMS.US,D,20070613,000000,44755920,44755920,42685920,43637040,0.0436111,0
+BGMS.US,D,20070614,000000,42182640,43524720,42070320,43413120,0.0197222,0
+BGMS.US,D,20070615,000000,43133760,43469280,42182640,42518160,0.0161111,0
+BGMS.US,D,20070618,000000,42518160,42965280,40896000,41567040,0.0113888,0
+BGMS.US,D,20070619,000000,42070320,42070320,40839840,41399280,0.00694444,0
+BGMS.US,D,20070620,000000,41623200,41902560,40448160,40783680,0.00416666,0
+BGMS.US,D,20070621,000000,40839840,41119200,39944880,40224240,0.00527777,0
+BGMS.US,D,20070622,000000,39273120,40783680,37818720,38378160,0.0111111,0
+BGMS.US,D,20070625,000000,38489760,39273120,38098080,38657520,0.00666666,0
+BGMS.US,D,20070626,000000,38993760,38993760,37818720,38210400,0.00833333,0
+BGMS.US,D,20070627,000000,39105360,39105360,37147680,38098080,0.00722222,0
+BGMS.US,D,20070628,000000,37930320,38098080,37147680,37650960,0.00777777,0
+BGMS.US,D,20070629,000000,37203120,38545920,34518240,36364320,0.0163888,0
+BGMS.US,D,20070702,000000,36364320,36364320,34686000,36084240,0.0280555,0
+BGMS.US,D,20070703,000000,35972640,36364320,35748720,36364320,0.00861111,0
+BGMS.US,D,20070705,000000,35804880,36364320,35413200,36028800,0.00333333,0
+BGMS.US,D,20070706,000000,35860320,36308160,34518240,35916480,0.005,0
+BGMS.US,D,20070709,000000,36028800,36308160,35300880,35637120,0.00888888,0
+BGMS.US,D,20070710,000000,35692560,35692560,34070400,34294320,0.015,0
+BGMS.US,D,20070711,000000,34126560,34965360,33454800,33902640,0.00666666,0
+BGMS.US,D,20070712,000000,33846480,34182000,32056560,32392080,0.0272222,0
+BGMS.US,D,20070713,000000,33175440,33510960,32727600,33007680,0.0105555,0
+BGMS.US,D,20070716,000000,33790320,34238160,32839920,33790320,0.00277777,0
+BGMS.US,D,20070717,000000,33567120,33567120,32783760,33119280,0.0105555,0
+BGMS.US,D,20070718,000000,32839920,34182000,32783760,33567120,0.00611111,0
+BGMS.US,D,20070719,000000,34853760,34853760,33287040,33734880,0.00416666,0
+BGMS.US,D,20070720,000000,33734880,33902640,33119280,33454800,0.0025,0
+BGMS.US,D,20070723,000000,33399360,33678720,32783760,33175440,0.00527777,0
+BGMS.US,D,20070724,000000,32503680,33063120,31217040,32056560,0.00972222,0
+BGMS.US,D,20070725,000000,32783760,32783760,31217040,32112000,0.00305555,0
+BGMS.US,D,20070726,000000,31776480,32000400,31329360,31944240,0.00305555,0
+BGMS.US,D,20070727,000000,33510960,33678720,30154320,30769920,0.00722222,0
+BGMS.US,D,20070730,000000,30937680,30937680,28532160,29594880,0.0180555,0
+BGMS.US,D,20070731,000000,29818800,31888800,29818800,30769920,0.00722222,0
+BGMS.US,D,20070801,000000,30433680,30769920,26853840,30098160,0.179444,0
+BGMS.US,D,20070802,000000,30378240,31832640,29818800,30602160,0.0133333,0
+BGMS.US,D,20070803,000000,31105440,31329360,28252080,30265920,0.00777777,0
+BGMS.US,D,20070806,000000,29651040,31273200,29427120,30546000,0.0455555,0
+BGMS.US,D,20070807,000000,30825360,30993120,30098160,30993120,0.00305555,0
+BGMS.US,D,20070808,000000,31217040,31329360,29427120,30657600,0.0236111,0
+BGMS.US,D,20070809,000000,30489840,30713760,29259360,29651040,0.0127777,0
+BGMS.US,D,20070810,000000,29483280,29986560,28028160,28923120,0.0263888,0
+BGMS.US,D,20070813,000000,29314800,29930400,29091600,29874240,0.0108333,0
+BGMS.US,D,20070814,000000,29930400,29930400,28979280,29651040,0.00333333,0
+BGMS.US,D,20070815,000000,29762640,29874240,26182080,28699920,0.0175,0
+BGMS.US,D,20070816,000000,28811520,28979280,27468720,28979280,0.00722222,0
+BGMS.US,D,20070817,000000,29203200,29874240,28979280,29370960,0.00222222,0
+BGMS.US,D,20070820,000000,28867680,29874240,28587600,29483280,0.00416666,0
+BGMS.US,D,20070821,000000,29818800,29818800,24224400,29483280,0.00666666,0
+BGMS.US,D,20070822,000000,29594880,29651040,27468720,29483280,0.0133333,0
+BGMS.US,D,20070823,000000,29259360,29538720,28811520,29370960,0.00194444,0
+BGMS.US,D,20070824,000000,29314800,29651040,27692640,29483280,0.00472222,0
+BGMS.US,D,20070827,000000,29930400,29930400,27748800,29091600,0.00166666,0
+BGMS.US,D,20070828,000000,29930400,29930400,28587600,29091600,0.00305555,0
+BGMS.US,D,20070829,000000,29370960,29370960,27972720,28867680,0.00638888,0
+BGMS.US,D,20070830,000000,28476000,31440960,28084320,29483280,0.0105555,0
+BGMS.US,D,20070831,000000,30546000,30546000,29259360,29651040,0.00277777,0
+BGMS.US,D,20070904,000000,29706480,29930400,29314800,29930400,0.00166666,0
+BGMS.US,D,20070905,000000,29651040,30546000,29259360,29930400,0.00194444,0
+BGMS.US,D,20070906,000000,30489840,30489840,29147040,29370960,0.00444444,0
+BGMS.US,D,20070907,000000,30713760,30713760,28923120,29370960,0.00388888,0
+BGMS.US,D,20070910,000000,29594880,29594880,28811520,29147040,0.0025,0
+BGMS.US,D,20070911,000000,29314800,29483280,28476000,28923120,0.00222222,0
+BGMS.US,D,20070912,000000,29091600,29203200,28587600,29147040,0.00194444,0
+BGMS.US,D,20070913,000000,29147040,29147040,28363680,29035440,0.00388888,0
+BGMS.US,D,20070914,000000,28587600,29091600,27077040,28363680,0.00972222,0
+BGMS.US,D,20070917,000000,28195920,28699920,27692640,28084320,0.0125,0
+BGMS.US,D,20070918,000000,28195920,28532160,27413280,28084320,0.00444444,0
+BGMS.US,D,20070919,000000,27972720,28643760,27692640,28084320,0.00583333,0
+BGMS.US,D,20070920,000000,28195920,28195920,27636480,27972720,0.0572222,0
+BGMS.US,D,20070921,000000,28252080,28308240,27692640,28140480,0.0075,0
+BGMS.US,D,20070924,000000,28363680,28811520,27748800,28084320,0.00611111,0
+BGMS.US,D,20070925,000000,27972720,28308240,27413280,28195920,0.00777777,0
+BGMS.US,D,20070926,000000,28755360,28811520,28476000,28755360,0.0025,0
+BGMS.US,D,20070927,000000,28699920,30210480,28587600,29594880,0.0158333,0
+BGMS.US,D,20070928,000000,30546000,31217040,28979280,31161600,0.0461111,0
+BGMS.US,D,20071001,000000,31384800,31608720,30098160,31497120,0.0155555,0
+BGMS.US,D,20071002,000000,30825360,31888800,27413280,31888800,0.0352777,0
+BGMS.US,D,20071003,000000,31552560,31608720,31217040,31608720,0.01,0
+BGMS.US,D,20071004,000000,31832640,32112000,31105440,32112000,0.00916666,0
+BGMS.US,D,20071005,000000,32000400,32895360,32000400,32503680,0.005,0
+BGMS.US,D,20071008,000000,32559840,33175440,31944240,32335920,0.00944444,0
+BGMS.US,D,20071009,000000,32335920,32392080,31049280,32000400,0.0236111,0
+BGMS.US,D,20071010,000000,32392080,32448240,31329360,32168160,0.0102777,0
+BGMS.US,D,20071011,000000,33063120,33063120,31049280,32056560,0.00777777,0
+BGMS.US,D,20071012,000000,32112000,32168160,31329360,32168160,0.00583333,0
+BGMS.US,D,20071015,000000,31608720,32335920,31161600,32000400,0.0130555,0
+BGMS.US,D,20071016,000000,31776480,31776480,30042720,30489840,0.03,0
+BGMS.US,D,20071017,000000,30602160,32112000,30210480,30769920,0.0141666,0
+BGMS.US,D,20071018,000000,30993120,30993120,30210480,30769920,0.00583333,0
+BGMS.US,D,20071019,000000,31273200,31329360,30378240,30769920,0.00694444,0
+BGMS.US,D,20071022,000000,30769920,31329360,30098160,30769920,0.00722222,0
+BGMS.US,D,20071023,000000,31049280,31049280,30210480,30769920,0.00305555,0
+BGMS.US,D,20071024,000000,30713760,30769920,30210480,30489840,0.00916666,0
+BGMS.US,D,20071025,000000,30657600,31105440,30154320,30489840,0.0202777,0
+BGMS.US,D,20071026,000000,30489840,30769920,29651040,30042720,0.0169444,0
+BGMS.US,D,20071029,000000,30265920,30489840,29538720,29762640,0.0147222,0
+BGMS.US,D,20071030,000000,29651040,29818800,29035440,29427120,0.0630555,0
+BGMS.US,D,20071031,000000,29594880,30769920,28867680,30769920,0.0277777,0
+BGMS.US,D,20071101,000000,30713760,30769920,30098160,30210480,0.0116666,0
+BGMS.US,D,20071102,000000,30657600,30769920,30210480,30489840,0.00833333,0
+BGMS.US,D,20071105,000000,30602160,30713760,29370960,30098160,0.0227777,0
+BGMS.US,D,20071106,000000,29874240,30210480,27972720,30210480,0.0205555,0
+BGMS.US,D,20071107,000000,30433680,30489840,28252080,29147040,0.0194444,0
+BGMS.US,D,20071108,000000,29370960,29483280,27972720,29035440,0.0138888,0
+BGMS.US,D,20071109,000000,29091600,29762640,27972720,29203200,0.0127777,0
+BGMS.US,D,20071112,000000,29370960,29706480,28699920,29427120,0.0113888,0
+BGMS.US,D,20071113,000000,29035440,29706480,27972720,28252080,0.0255555,0
+BGMS.US,D,20071114,000000,29203200,29314800,27413280,27972720,0.0244444,0
+BGMS.US,D,20071115,000000,27972720,28252080,27413280,27692640,0.0161111,0
+BGMS.US,D,20071116,000000,27860400,27972720,27692640,27972720,0.00361111,0
+BGMS.US,D,20071119,000000,27972720,29370960,27524880,29370960,0.0247222,0
+BGMS.US,D,20071120,000000,29370960,30713760,28140480,29483280,0.0277777,0
+BGMS.US,D,20071121,000000,29091600,29427120,28699920,29370960,0.00944444,0
+BGMS.US,D,20071123,000000,29930400,29930400,28979280,29427120,0.00388888,0
+BGMS.US,D,20071126,000000,28923120,31273200,28923120,29706480,0.0475,0
+BGMS.US,D,20071127,000000,30098160,31440960,29818800,31329360,0.0383333,0
+BGMS.US,D,20071128,000000,31497120,32727600,31273200,32112000,0.0405555,0
+BGMS.US,D,20071129,000000,31608720,32112000,29930400,30154320,0.0388888,0
+BGMS.US,D,20071130,000000,30657600,31049280,30433680,31049280,0.0211111,0
+BGMS.US,D,20071203,000000,31217040,31497120,30602160,30769920,0.0177777,0
+BGMS.US,D,20071204,000000,30489840,31049280,30489840,30937680,0.0169444,0
+BGMS.US,D,20071205,000000,30769920,30769920,29594880,30769920,0.0208333,0
+BGMS.US,D,20071206,000000,30769920,31329360,29874240,30937680,0.0216666,0
+BGMS.US,D,20071207,000000,30937680,31329360,30546000,30881520,0.0130555,0
+BGMS.US,D,20071210,000000,31440960,31497120,30322080,30881520,0.0119444,0
+BGMS.US,D,20071211,000000,30881520,31384800,30602160,30937680,0.00555555,0
+BGMS.US,D,20071212,000000,31273200,31329360,30769920,30769920,0.0075,0
+BGMS.US,D,20071213,000000,30881520,30881520,30489840,30881520,0.0075,0
+BGMS.US,D,20071214,000000,30769920,30993120,30602160,30937680,0.0075,0
+BGMS.US,D,20071217,000000,30937680,30993120,30098160,30769920,0.0111111,0
+BGMS.US,D,20071218,000000,30657600,30713760,29203200,30713760,0.0177777,0
+BGMS.US,D,20071219,000000,30489840,31105440,29538720,30769920,0.0188888,0
+BGMS.US,D,20071220,000000,31049280,31049280,30210480,30489840,0.0102777,0
+BGMS.US,D,20071221,000000,30657600,30881520,29370960,29651040,0.0502777,0
+BGMS.US,D,20071224,000000,29930400,30769920,29930400,30769920,0.0163888,0
+BGMS.US,D,20071226,000000,30769920,30769920,29483280,30657600,0.045,0
+BGMS.US,D,20071227,000000,30769920,30769920,29818800,30210480,0.0363888,0
+BGMS.US,D,20071228,000000,30433680,30769920,29370960,30210480,0.00583333,0
+BGMS.US,D,20071231,000000,30042720,31273200,29986560,30657600,0.0119444,0
+BGMS.US,D,20080102,000000,30489840,30825360,29706480,30098160,0.0197222,0
+BGMS.US,D,20080103,000000,29930400,30489840,29259360,29259360,0.0158333,0
+BGMS.US,D,20080104,000000,29427120,29986560,29147040,29651040,0.00388888,0
+BGMS.US,D,20080107,000000,29651040,29930400,28923120,29651040,0.00694444,0
+BGMS.US,D,20080108,000000,29314800,29874240,29035440,29370960,0.00583333,0
+BGMS.US,D,20080109,000000,29203200,29651040,29203200,29427120,0.00472222,0
+BGMS.US,D,20080110,000000,29538720,29930400,28643760,29930400,0.00638888,0
+BGMS.US,D,20080111,000000,29874240,30042720,28979280,29706480,0.00833333,0
+BGMS.US,D,20080114,000000,29706480,30713760,28811520,29651040,0.00472222,0
+BGMS.US,D,20080115,000000,29706480,29818800,29538720,29651040,0.00138888,0
+BGMS.US,D,20080116,000000,30042720,30042720,29427120,29651040,0.0108333,0
+BGMS.US,D,20080117,000000,29706480,29930400,29035440,29483280,0.005,0
+BGMS.US,D,20080118,000000,29427120,29930400,29147040,29651040,0.00472222,0
+BGMS.US,D,20080122,000000,29259360,29651040,28195920,28532160,0.0641666,0
+BGMS.US,D,20080123,000000,28476000,30098160,28308240,28811520,0.0227777,0
+BGMS.US,D,20080124,000000,29930400,29930400,28587600,29035440,0.00361111,0
+BGMS.US,D,20080125,000000,28643760,29203200,28084320,28532160,0.00277777,0
+BGMS.US,D,20080128,000000,28979280,28979280,27133200,27972720,0.0191666,0
+BGMS.US,D,20080129,000000,25175520,27133200,24055920,25511040,0.153055,0
+BGMS.US,D,20080130,000000,25734960,26462160,22377600,24392160,0.0205555,0
+BGMS.US,D,20080131,000000,24224400,25454880,24224400,25175520,0.00805555,0
+BGMS.US,D,20080201,000000,25287120,25734960,24168240,25175520,0.00916666,0
+BGMS.US,D,20080204,000000,25566480,25622640,24783840,25175520,0.00416666,0
+BGMS.US,D,20080205,000000,25230960,25287120,24224400,25175520,0.0025,0
+BGMS.US,D,20080206,000000,25230960,25343280,24392160,24616080,0.00583333,0
+BGMS.US,D,20080207,000000,24559920,24616080,22825440,24224400,0.00944444,0
+BGMS.US,D,20080208,000000,24392160,25175520,22266000,24447600,0.0125,0
+BGMS.US,D,20080211,000000,24727680,24839280,23664960,24336000,0.0102777,0
+BGMS.US,D,20080212,000000,24224400,24503760,23328720,24168240,0.00694444,0
+BGMS.US,D,20080213,000000,24392160,24559920,23608800,24224400,0.00444444,0
+BGMS.US,D,20080214,000000,23832720,24503760,23496480,24112080,0.00777777,0
+BGMS.US,D,20080215,000000,23832720,24279840,23328720,24055920,0.00583333,0
+BGMS.US,D,20080219,000000,24279840,24279840,23105520,24112080,0.00638888,0
+BGMS.US,D,20080220,000000,23888160,24224400,23496480,23776560,0.00416666,0
+BGMS.US,D,20080221,000000,23496480,23944320,22769280,23608800,0.01,0
+BGMS.US,D,20080222,000000,23664960,23664960,21874320,22377600,0.0127777,0
+BGMS.US,D,20080225,000000,23160960,23217120,21930480,22601520,0.00611111,0
+BGMS.US,D,20080226,000000,23496480,23496480,21538800,23049360,0.116666,0
+BGMS.US,D,20080227,000000,23105520,23441040,22377600,23384880,0.0319444,0
+BGMS.US,D,20080228,000000,23384880,24000480,22713840,23217120,0.0105555,0
+BGMS.US,D,20080229,000000,23105520,23217120,22266000,23217120,0.00583333,0
+BGMS.US,D,20080303,000000,22937040,23496480,22377600,22825440,0.00611111,0
+BGMS.US,D,20080304,000000,22937040,23217120,20979360,21314880,0.0569444,0
+BGMS.US,D,20080305,000000,21147120,21818160,19860480,21314880,0.0191666,0
+BGMS.US,D,20080306,000000,21035520,21762720,20923200,21762720,0.0075,0
+BGMS.US,D,20080307,000000,21874320,22042080,19077120,20979360,0.00805555,0
+BGMS.US,D,20080310,000000,20755440,21427200,18069840,18853200,0.0108333,0
+BGMS.US,D,20080311,000000,19524960,20028240,13986000,17510400,0.2025,0
+BGMS.US,D,20080312,000000,17342640,18126000,16000560,16560000,0.0222222,0
+BGMS.US,D,20080313,000000,16671600,18349920,15441120,16671600,0.0188888,0
+BGMS.US,D,20080314,000000,16560000,16615440,13538880,14937120,0.0194444,0
+BGMS.US,D,20080317,000000,14601600,15272640,13426560,15161040,0.0136111,0
+BGMS.US,D,20080318,000000,14993280,16727760,14321520,15944400,0.0102777,0
+BGMS.US,D,20080319,000000,16615440,16615440,14881680,16279920,0.00944444,0
+BGMS.US,D,20080320,000000,16503840,18069840,15384960,16447680,0.0183333,0
+BGMS.US,D,20080324,000000,16783200,16950960,16056000,16336080,0.0427777,0
+BGMS.US,D,20080325,000000,16727760,17231040,16000560,16223760,0.00527777,0
+BGMS.US,D,20080326,000000,16671600,16950960,15776640,16950960,0.0119444,0
+BGMS.US,D,20080327,000000,16727760,17287200,16223760,17063280,0.00972222,0
+BGMS.US,D,20080328,000000,16895520,17007120,16279920,16839360,0.0025,0
+BGMS.US,D,20080331,000000,16895520,16895520,15832080,16671600,0.00861111,0
+BGMS.US,D,20080401,000000,16950960,19524960,16447680,18965520,0.0105555,0
+BGMS.US,D,20080402,000000,19301040,19301040,18238320,18741600,0.0244444,0
+BGMS.US,D,20080403,000000,18797760,19524960,18182160,18797760,0.00416666,0
+BGMS.US,D,20080404,000000,19301040,20531520,19077120,20084400,0.00694444,0
+BGMS.US,D,20080407,000000,20308320,20363760,18741600,18741600,0.00777777,0
+BGMS.US,D,20080408,000000,19077120,19077120,18014400,18461520,0.00416666,0
+BGMS.US,D,20080409,000000,18293760,18293760,16391520,17007120,0.00666666,0
+BGMS.US,D,20080410,000000,17342640,17342640,16000560,16168320,0.00833333,0
+BGMS.US,D,20080411,000000,16447680,16615440,15664320,16279920,0.0352777,0
+BGMS.US,D,20080414,000000,16223760,16279920,15328800,16223760,0.00333333,0
+BGMS.US,D,20080415,000000,15944400,16000560,15217200,15496560,0.00305555,0
+BGMS.US,D,20080416,000000,16560000,17174880,15328800,16727760,0.00666666,0
+BGMS.US,D,20080417,000000,17007120,17063280,16391520,16391520,0.00194444,0
+BGMS.US,D,20080418,000000,17063280,18126000,16447680,16447680,0.00527777,0
+BGMS.US,D,20080421,000000,16503840,17958240,16503840,17678880,0.00555555,0
+BGMS.US,D,20080422,000000,17342640,17510400,17174880,17342640,0.00111111,0
+BGMS.US,D,20080423,000000,17510400,18014400,17342640,17678880,0.00138888,0
+BGMS.US,D,20080424,000000,17398800,17622720,16223760,16950960,0.00833333,0
+BGMS.US,D,20080425,000000,16839360,16839360,16279920,16391520,0.00138888,0
+BGMS.US,D,20080428,000000,16391520,17119440,16056000,16168320,0.00416666,0
+BGMS.US,D,20080429,000000,16671600,16671600,16168320,16336080,0.00416666,0
+BGMS.US,D,20080430,000000,16112160,16447680,15944400,16447680,0.00138888,0
+BGMS.US,D,20080501,000000,16447680,16560000,15608880,15664320,0.015,0
+BGMS.US,D,20080502,000000,15944400,16279920,15832080,16168320,0.00222222,0
+BGMS.US,D,20080505,000000,16112160,16168320,15384960,15552720,0.00194444,0
+BGMS.US,D,20080506,000000,15328800,15496560,14377680,14937120,0.005,0
+BGMS.US,D,20080507,000000,15384960,16056000,15384960,15496560,0.0116666,0
+BGMS.US,D,20080508,000000,15776640,15776640,14266080,14825520,0.00277777,0
+BGMS.US,D,20080509,000000,14490000,15664320,14098320,14153760,0.00222222,0
+BGMS.US,D,20080512,000000,14377680,15552720,13874400,14153760,0.00444444,0
+BGMS.US,D,20080513,000000,14433840,14433840,13426560,13594320,0.00194444,0
+BGMS.US,D,20080514,000000,13426560,15217200,12699360,14042160,0.00694444,0
+BGMS.US,D,20080515,000000,14881680,14993280,13426560,13930560,0.0202777,0
+BGMS.US,D,20080516,000000,13762080,14321520,13762080,14098320,0.00388888,0
+BGMS.US,D,20080519,000000,14321520,14321520,12139920,13371120,0.00805555,0
+BGMS.US,D,20080520,000000,13650480,13874400,13034880,13147200,0.00861111,0
+BGMS.US,D,20080521,000000,12979440,13202640,12420000,12587760,0.00555555,0
+BGMS.US,D,20080522,000000,12587760,12643200,11748240,12587760,0.00583333,0
+BGMS.US,D,20080523,000000,13538880,13538880,12196080,12307680,0.0025,0
+BGMS.US,D,20080527,000000,13147200,13762080,11188800,11524320,0.03,0
+BGMS.US,D,20080528,000000,11748240,12139920,11524320,11692800,0.00611111,0
+BGMS.US,D,20080529,000000,11972160,12307680,11468880,11636640,0.00361111,0
+BGMS.US,D,20080530,000000,11580480,12139920,11468880,11692800,0.00444444,0
+BGMS.US,D,20080602,000000,12028320,12028320,11021040,11133360,0.0108333,0
+BGMS.US,D,20080603,000000,11188800,11580480,11188800,11468880,0.000833333,0
+BGMS.US,D,20080604,000000,11244960,12420000,10741680,11188800,0.00722222,0
+BGMS.US,D,20080605,000000,11580480,11804400,10405440,11188800,0.0119444,0
+BGMS.US,D,20080606,000000,12531600,12531600,11188800,11636640,0.00138888,0
+BGMS.US,D,20080609,000000,11916000,12531600,11301120,12475440,0.00416666,0
+BGMS.US,D,20080610,000000,12420000,12755520,12196080,12475440,0.00416666,0
+BGMS.US,D,20080611,000000,12867120,13314960,12699360,13091040,0.00333333,0
+BGMS.US,D,20080612,000000,13594320,14209920,13538880,14042160,0.00722222,0
+BGMS.US,D,20080613,000000,14209920,14209920,13874400,13986000,0.00222222,0
+BGMS.US,D,20080616,000000,14042160,14042160,13762080,13986000,0.00166666,0
+BGMS.US,D,20080617,000000,13874400,14042160,13594320,13650480,0.0025,0
+BGMS.US,D,20080618,000000,13538880,13706640,12755520,13202640,0.00166666,0
+BGMS.US,D,20080619,000000,13874400,13874400,12420000,12867120,0.00444444,0
+BGMS.US,D,20080620,000000,12587760,13371120,12028320,12420000,0.00166666,0
+BGMS.US,D,20080623,000000,13314960,13426560,11636640,12028320,0.00222222,0
+BGMS.US,D,20080624,000000,11860560,11860560,10797120,11077200,0.0105555,0
+BGMS.US,D,20080625,000000,11301120,11301120,10573920,10853280,0.00861111,0
+BGMS.US,D,20080626,000000,11133360,11133360,10797120,11077200,0.00138888,0
+BGMS.US,D,20080627,000000,11077200,11244960,10014480,10461600,0.00194444,0
+BGMS.US,D,20080630,000000,10237680,11133360,9286560,10685520,0.00388888,0
+BGMS.US,D,20080701,000000,10014480,11077200,9958320,11077200,0.0133333,0
+BGMS.US,D,20080702,000000,11133360,11188800,10461600,10741680,0.00166666,0
+BGMS.US,D,20080703,000000,10629360,11133360,9678240,10069920,0.0025,0
+BGMS.US,D,20080707,000000,10405440,10629360,9622800,9846000,0.00305555,0
+BGMS.US,D,20080708,000000,10293840,11021040,9286560,10237680,0.00388888,0
+BGMS.US,D,20080709,000000,10629360,10741680,9846000,10126080,0.00138888,0
+BGMS.US,D,20080710,000000,10461600,10685520,9510480,9958320,0.00194444,0
+BGMS.US,D,20080711,000000,10405440,10405440,10182240,10237680,0,0
+BGMS.US,D,20080714,000000,10741680,10741680,9790560,10069920,0.00722222,0
+BGMS.US,D,20080715,000000,10350000,10461600,10014480,10069920,0.00194444,0
+BGMS.US,D,20080716,000000,9958320,10350000,9902160,10293840,0.00611111,0
+BGMS.US,D,20080717,000000,10797120,10797120,9846000,9958320,0.00305555,0
+BGMS.US,D,20080718,000000,10014480,10685520,9846000,10405440,0.00861111,0
+BGMS.US,D,20080721,000000,10629360,10629360,9622800,10069920,0.00416666,0
+BGMS.US,D,20080722,000000,9902160,10182240,9454320,9790560,0.0155555,0
+BGMS.US,D,20080723,000000,10069920,10293840,9678240,10126080,0.0180555,0
+BGMS.US,D,20080724,000000,9902160,10293840,9398880,10014480,0.00611111,0
+BGMS.US,D,20080725,000000,10293840,10293840,9510480,9958320,0.0113888,0
+BGMS.US,D,20080728,000000,9678240,10182240,9454320,9622800,0.0025,0
+BGMS.US,D,20080729,000000,9790560,9790560,9398880,9454320,0.0025,0
+BGMS.US,D,20080730,000000,10069920,10293840,9342720,10237680,0.00222222,0
+BGMS.US,D,20080731,000000,10350000,10629360,9902160,10573920,0.0241666,0
+BGMS.US,D,20080801,000000,10350000,10350000,9734400,10069920,0.0166666,0
+BGMS.US,D,20080804,000000,9958320,10573920,9286560,9286560,0.00638888,0
+BGMS.US,D,20080805,000000,9342720,9678240,8951040,9286560,0.00361111,0
+BGMS.US,D,20080806,000000,9118800,9510480,8894880,9286560,0.00416666,0
+BGMS.US,D,20080807,000000,9007200,9286560,8559360,9063360,0.00388888,0
+BGMS.US,D,20080808,000000,9566640,9566640,8671680,8951040,0.00333333,0
+BGMS.US,D,20080811,000000,8727120,9231120,8559360,9007200,0.00638888,0
+BGMS.US,D,20080812,000000,9566640,9566640,8671680,9231120,0.0316666,0
+BGMS.US,D,20080813,000000,9566640,9566640,9063360,9231120,0.00805555,0
+BGMS.US,D,20080814,000000,9398880,9622800,9118800,9231120,0.00111111,0
+BGMS.US,D,20080815,000000,9342720,10797120,9174960,9510480,0.0227777,0
+BGMS.US,D,20080818,000000,10629360,11133360,9286560,9902160,0.0108333,0
+BGMS.US,D,20080819,000000,9622800,10126080,9454320,9510480,0.00944444,0
+BGMS.US,D,20080820,000000,10069920,10237680,9622800,9790560,0.00916666,0
+BGMS.US,D,20080821,000000,9510480,10350000,9510480,10350000,0.00583333,0
+BGMS.US,D,20080822,000000,10685520,10853280,9286560,9958320,0.00861111,0
+BGMS.US,D,20080825,000000,10461600,10461600,9398880,9790560,0.00722222,0
+BGMS.US,D,20080826,000000,9790560,10126080,9063360,9734400,0.0147222,0
+BGMS.US,D,20080827,000000,10014480,11133360,8894880,9398880,0.0152777,0
+BGMS.US,D,20080828,000000,9342720,10014480,8839440,9231120,0.0225,0
+BGMS.US,D,20080829,000000,9007200,9734400,7999920,9398880,0.0372222,0
+BGMS.US,D,20080902,000000,9566640,9566640,8615520,8727120,0.00944444,0
+BGMS.US,D,20080903,000000,8503920,8783280,6657405,7385040,0.0338888,0
+BGMS.US,D,20080904,000000,7552800,8112240,6042030,6601470,0.0363888,0
+BGMS.US,D,20080905,000000,6657405,7832160,6489570,7664400,0.0169444,0
+BGMS.US,D,20080908,000000,7664400,8391600,7104960,7944480,0.0116666,0
+BGMS.US,D,20080909,000000,8112240,8391600,7160910,8112240,0.00555555,0
+BGMS.US,D,20080910,000000,7999920,9510480,7328880,7720560,0.00416666,0
+BGMS.US,D,20080911,000000,7440480,8167680,7328880,7496640,0.00388888,0
+BGMS.US,D,20080912,000000,7272720,8056080,7104960,7720560,0.00666666,0
+BGMS.US,D,20080915,000000,7496640,7496640,6881190,6993075,0.00222222,0
+BGMS.US,D,20080916,000000,7272720,8167680,6825240,6881190,0.00611111,0
+BGMS.US,D,20080917,000000,6993075,7496640,5930130,6433635,0.00805555,0
+BGMS.US,D,20080918,000000,6769290,10629360,6209850,6769290,0.00861111,0
+BGMS.US,D,20080919,000000,6657405,8112240,6489570,7272720,0.00638888,0
+BGMS.US,D,20080922,000000,7049010,10629360,5986080,6601470,0.0105555,0
+BGMS.US,D,20080923,000000,6209850,6713355,6153915,6433635,0.00111111,0
+BGMS.US,D,20080924,000000,6321750,6433635,5874195,5930130,0.00472222,0
+BGMS.US,D,20080925,000000,6265800,6713355,4699365,6545520,0.169444,0
+BGMS.US,D,20080926,000000,6545520,6937125,5762310,6153915,0.00444444,0
+BGMS.US,D,20080929,000000,6321750,6321750,5314755,5706360,0.00388888,0
+BGMS.US,D,20080930,000000,5482590,6713355,5090970,6713355,0.00694444,0
+BGMS.US,D,20081001,000000,6489570,6489570,5202870,5706360,0.0133333,0
+BGMS.US,D,20081002,000000,5874195,5874195,5202870,5650410,0.00361111,0
+BGMS.US,D,20081003,000000,5650410,5874195,5258805,5370690,0.00111111,0
+BGMS.US,D,20081006,000000,5258805,5538525,3076995,4979085,0.0238888,0
+BGMS.US,D,20081007,000000,4139925,4755315,3972090,4419645,0.00305555,0
+BGMS.US,D,20081008,000000,5146920,5146920,4028040,4307760,0.00111111,0
+BGMS.US,D,20081009,000000,4643430,4643430,3356715,3636435,0.00388888,0
+BGMS.US,D,20081010,000000,4028040,4643430,3244830,4195875,0.0186111,0
+BGMS.US,D,20081013,000000,4755315,4755315,3860205,4419645,0.00916666,0
+BGMS.US,D,20081014,000000,4755315,4755315,3804270,4643430,0.0194444,0
+BGMS.US,D,20081015,000000,3972090,4419645,3860205,4419645,0.00555555,0
+BGMS.US,D,20081016,000000,3300765,4643430,3300765,4475595,0.01,0
+BGMS.US,D,20081017,000000,3804270,5035035,3804270,5035035,0.00388888,0
+BGMS.US,D,20081020,000000,4531530,4755315,4531530,4755315,0.000555555,0
+BGMS.US,D,20081021,000000,4083990,4755315,3748320,4307760,0.0388888,0
+BGMS.US,D,20081022,000000,3748320,3916155,3356715,3692370,0.00388888,0
+BGMS.US,D,20081023,000000,3580485,3580485,3188880,3468600,0.005,0
+BGMS.US,D,20081024,000000,3076995,3692370,3076995,3244830,0.0075,0
+BGMS.US,D,20081027,000000,3412650,3692370,2741325,3692370,0.0025,0
+BGMS.US,D,20081028,000000,3076995,3076995,2517555,2685390,0.0141666,0
+BGMS.US,D,20081029,000000,2797275,2909160,2405595,2405595,0.0102777,0
+BGMS.US,D,20081030,000000,3580485,3580485,2629440,2629440,0.00472222,0
+BGMS.US,D,20081031,000000,2797275,2909160,2517555,2741325,0.0169444,0
+BGMS.US,D,20081103,000000,2741325,3916155,2741325,3804270,0.0311111,0
+BGMS.US,D,20081104,000000,3972090,3972090,3076995,3412650,0.00388888,0
+BGMS.US,D,20081105,000000,3412650,4195875,3188880,3636435,0.00194444,0
+BGMS.US,D,20081106,000000,3021045,3804270,3021045,3076995,0.0144444,0
+BGMS.US,D,20081107,000000,3076995,3468600,2797275,3412650,0.00805555,0
+BGMS.US,D,20081110,000000,3076995,4028040,3076995,3748320,0.00527777,0
+BGMS.US,D,20081111,000000,3972090,3972090,3804270,3804270,0.005,0
+BGMS.US,D,20081112,000000,3412650,3580485,3132930,3188880,0.005,0
+BGMS.US,D,20081113,000000,3356715,3636435,2573490,2909160,0.0575,0
+BGMS.US,D,20081114,000000,2965110,3076995,2685390,2741325,0.0136111,0
+BGMS.US,D,20081117,000000,2797275,3300765,2741325,3300765,0.00361111,0
+BGMS.US,D,20081118,000000,3244830,3244830,2461605,2461605,0.0130555,0
+BGMS.US,D,20081119,000000,2965110,2965110,1286712,1790205,0.114166,0
+BGMS.US,D,20081120,000000,1678320,1902090,1566435,1678320,0.0294444,0
+BGMS.US,D,20081121,000000,1566435,1846155,1566435,1790205,0.0261111,0
+BGMS.US,D,20081124,000000,1678320,1846155,1678320,1678320,0.005,0
+BGMS.US,D,20081125,000000,1678320,1902090,1510485,1846155,0.00416666,0
+BGMS.US,D,20081126,000000,1678320,2741325,1678320,2237760,0.0447222,0
+BGMS.US,D,20081128,000000,2965110,3021045,2237760,3021045,0.00694444,0
+BGMS.US,D,20081201,000000,3076995,3076995,2013990,2237760,0.0152777,0
+BGMS.US,D,20081202,000000,2237760,2237760,2069925,2069925,0.00638888,0
+BGMS.US,D,20081203,000000,2069925,2069925,1734270,1734270,0.015,0
+BGMS.US,D,20081204,000000,2069925,2069925,1510485,1510485,0.0391666,0
+BGMS.US,D,20081205,000000,1678320,1678320,1454544,1510485,0.0166666,0
+BGMS.US,D,20081208,000000,1678320,1902090,1678320,1846155,0.00694444,0
+BGMS.US,D,20081209,000000,1678320,1790205,1454544,1566435,0.0536111,0
+BGMS.US,D,20081210,000000,1622370,1678320,1454544,1566435,0.0861111,0
+BGMS.US,D,20081211,000000,1790205,1846155,1622370,1622370,0.0572222,0
+BGMS.US,D,20081212,000000,1622370,1734270,1510485,1678320,0.0305555,0
+BGMS.US,D,20081215,000000,1678320,1790205,1510485,1622370,0.0202777,0
+BGMS.US,D,20081216,000000,1566435,1734270,1454544,1510485,0.0327777,0
+BGMS.US,D,20081217,000000,1510485,1734270,1510485,1622370,0.0561111,0
+BGMS.US,D,20081218,000000,1734270,2181810,1678320,1902090,0.0661111,0
+BGMS.US,D,20081219,000000,1958040,2069925,1790205,1958040,0.00944444,0
+BGMS.US,D,20081222,000000,1846155,2069925,1846155,1958040,0.0955555,0
+BGMS.US,D,20081223,000000,2013990,2013990,1790205,1790205,0.00555555,0
+BGMS.US,D,20081224,000000,1958040,2517555,1846155,2461605,0.168055,0
+BGMS.US,D,20081226,000000,2293710,2573490,2125875,2517555,0.138333,0
+BGMS.US,D,20081229,000000,2573490,2573490,2069925,2349645,0.0733333,0
+BGMS.US,D,20081230,000000,2349645,2349645,2125875,2237760,0.045,0
+BGMS.US,D,20081231,000000,2349645,2349645,2013990,2349645,0.0222222,0
+BGMS.US,D,20090102,000000,2125875,2349645,2125875,2237760,0.04,0
+BGMS.US,D,20090105,000000,2237760,2237760,2013990,2237760,0.0394444,0
+BGMS.US,D,20090106,000000,2293710,2797275,2125875,2573490,0.129444,0
+BGMS.US,D,20090107,000000,2573490,2573490,2405595,2573490,0.0397222,0
+BGMS.US,D,20090108,000000,2573490,2573490,2349645,2461605,0.0275,0
+BGMS.US,D,20090109,000000,2517555,2517555,2349645,2517555,0.0130555,0
+BGMS.US,D,20090112,000000,2573490,3021045,2461605,2853210,0.283055,0
+BGMS.US,D,20090113,000000,2853210,2909160,2629440,2741325,0.0838888,0
+BGMS.US,D,20090114,000000,2741325,2741325,2517555,2629440,0.0288888,0
+BGMS.US,D,20090115,000000,2629440,2685390,2293710,2293710,0.0494444,0
+BGMS.US,D,20090116,000000,2405595,2517555,2181810,2349645,0.0683333,0
+BGMS.US,D,20090120,000000,2405595,2405595,2013990,2125875,0.0602777,0
+BGMS.US,D,20090121,000000,2069925,2293710,2069925,2293710,0.0227777,0
+BGMS.US,D,20090122,000000,2293710,2293710,2013990,2069925,0.0375,0
+BGMS.US,D,20090123,000000,2013990,2125875,2013990,2013990,0.0186111,0
+BGMS.US,D,20090126,000000,2069925,2125875,2013990,2125875,0.00638888,0
+BGMS.US,D,20090127,000000,2125875,2125875,1678320,1902090,0.025,0
+BGMS.US,D,20090128,000000,1958040,2013990,1790205,2013990,0.0175,0
+BGMS.US,D,20090129,000000,1846155,2013990,1846155,1958040,0.00222222,0
+BGMS.US,D,20090130,000000,1902090,1902090,1622370,1846155,0.0469444,0
+BGMS.US,D,20090202,000000,1902090,1902090,1678320,1734270,0.00388888,0
+BGMS.US,D,20090203,000000,1902090,1902090,1790205,1790205,0.00888888,0
+BGMS.US,D,20090204,000000,1790205,2181810,1790205,2125875,0.0561111,0
+BGMS.US,D,20090205,000000,2125875,2125875,1790205,2013990,0.0138888,0
+BGMS.US,D,20090206,000000,2125875,2125875,1958040,2069925,0.0227777,0
+BGMS.US,D,20090209,000000,2069925,2069925,1902090,1958040,0.100555,0
+BGMS.US,D,20090210,000000,2013990,2069925,1902090,1958040,0.0155555,0
+BGMS.US,D,20090211,000000,2013990,2069925,1902090,2013990,0.0175,0
+BGMS.US,D,20090212,000000,1958040,2013990,1790205,1790205,0.0211111,0
+BGMS.US,D,20090213,000000,1678320,1902090,1678320,1790205,0.0127777,0
+BGMS.US,D,20090217,000000,1846155,1846155,1734270,1790205,0.00666666,0
+BGMS.US,D,20090218,000000,1902090,1902090,1678320,1790205,0.00611111,0
+BGMS.US,D,20090219,000000,1790205,1958040,1622370,1678320,0.0558333,0
+BGMS.US,D,20090220,000000,1678320,1678320,1510485,1622370,0.0277777,0
+BGMS.US,D,20090223,000000,1622370,1678320,1566435,1622370,0.00388888,0
+BGMS.US,D,20090224,000000,1678320,1678320,1566435,1622370,0.00444444,0
+BGMS.US,D,20090225,000000,1622370,1678320,1566435,1566435,0.0255555,0
+BGMS.US,D,20090226,000000,1622370,1678320,1566435,1566435,0.00694444,0
+BGMS.US,D,20090227,000000,1622370,1678320,1566435,1566435,0.00472222,0
+BGMS.US,D,20090302,000000,1566435,1622370,1510485,1510485,0.00611111,0
+BGMS.US,D,20090303,000000,1510485,1678320,1454544,1454544,0.00888888,0
+BGMS.US,D,20090304,000000,1454544,1622370,1454544,1510485,0.00444444,0
+BGMS.US,D,20090305,000000,1566435,1622370,1454544,1566435,0.00722222,0
+BGMS.US,D,20090306,000000,1454544,1566435,1454544,1566435,0.00833333,0
+BGMS.US,D,20090309,000000,1678320,1734270,1566435,1622370,0.0236111,0
+BGMS.US,D,20090310,000000,1510485,1734270,1510485,1678320,0.0280555,0
+BGMS.US,D,20090311,000000,1734270,1846155,1678320,1790205,0.0225,0
+BGMS.US,D,20090312,000000,1622370,1846155,1510485,1678320,0.0105555,0
+BGMS.US,D,20090313,000000,1678320,1790205,1566435,1678320,0.0130555,0
+BGMS.US,D,20090316,000000,1790205,2013990,1566435,1902090,0.0972222,0
+BGMS.US,D,20090317,000000,2013990,2461605,1790205,2349645,0.196388,0
+BGMS.US,D,20090318,000000,2349645,2349645,2013990,2125875,0.0608333,0
+BGMS.US,D,20090319,000000,2293710,2293710,2013990,2237760,0.0222222,0
+BGMS.US,D,20090320,000000,2293710,2293710,2069925,2181810,0.00666666,0
+BGMS.US,D,20090323,000000,2125875,2293710,2069925,2293710,0.0288888,0
+BGMS.US,D,20090324,000000,2237760,2517555,2125875,2349645,0.0327777,0
+BGMS.US,D,20090325,000000,2517555,2517555,2125875,2181810,0.0275,0
+BGMS.US,D,20090326,000000,2461605,2461605,2125875,2181810,0.0255555,0
+BGMS.US,D,20090327,000000,2181810,2349645,2181810,2237760,0.0177777,0
+BGMS.US,D,20090330,000000,2237760,2237760,1846155,2069925,0.0394444,0
+BGMS.US,D,20090331,000000,2293710,2293710,1846155,2013990,0.0191666,0
+BGMS.US,D,20090401,000000,2013990,2181810,1678320,1678320,0.0730555,0
+BGMS.US,D,20090402,000000,1678320,1902090,1678320,1902090,0.0316666,0
+BGMS.US,D,20090403,000000,1902090,1958040,1902090,1958040,0.0261111,0
+BGMS.US,D,20090406,000000,2069925,2069925,1846155,1958040,0.00833333,0
+BGMS.US,D,20090407,000000,1902090,2069925,1846155,1958040,0.0144444,0
+BGMS.US,D,20090408,000000,1678320,2013990,1678320,1958040,0.0105555,0
+BGMS.US,D,20090409,000000,2069925,2125875,1846155,2125875,0.0266666,0
+BGMS.US,D,20090413,000000,2125875,2461605,2013990,2293710,0.0672222,0
+BGMS.US,D,20090414,000000,2685390,2965110,2405595,2573490,0.148611,0
+BGMS.US,D,20090415,000000,2349645,2573490,2349645,2517555,0.0169444,0
+BGMS.US,D,20090416,000000,2797275,2797275,2517555,2629440,0.0166666,0
+BGMS.US,D,20090417,000000,2797275,2797275,2573490,2797275,0.0233333,0
+BGMS.US,D,20090420,000000,2797275,3244830,2517555,2853210,0.0725,0
+BGMS.US,D,20090421,000000,2797275,2853210,2069925,2797275,0.0252777,0
+BGMS.US,D,20090422,000000,2909160,3916155,2909160,3356715,0.121388,0
+BGMS.US,D,20090423,000000,3636435,3636435,3076995,3188880,0.0336111,0
+BGMS.US,D,20090424,000000,3021045,3524550,3021045,3468600,0.025,0
+BGMS.US,D,20090427,000000,3580485,3580485,3188880,3244830,0.0213888,0
+BGMS.US,D,20090428,000000,3076995,3300765,2965110,3300765,0.0244444,0
+BGMS.US,D,20090429,000000,3356715,3524550,3300765,3524550,0.0294444,0
+BGMS.US,D,20090430,000000,3524550,3692370,3132930,3412650,0.0163888,0
+BGMS.US,D,20090501,000000,3580485,3636435,3412650,3580485,0.0158333,0
+BGMS.US,D,20090504,000000,3636435,3692370,3244830,3524550,0.0163888,0
+BGMS.US,D,20090505,000000,3524550,3580485,2573490,3468600,0.0172222,0
+BGMS.US,D,20090506,000000,3356715,3468600,3188880,3412650,0.00638888,0
+BGMS.US,D,20090507,000000,3300765,3580485,3188880,3524550,0.0183333,0
+BGMS.US,D,20090508,000000,3692370,3692370,3356715,3524550,0.01,0
+BGMS.US,D,20090511,000000,3468600,4643430,3468600,4251810,0.103333,0
+BGMS.US,D,20090512,000000,4531530,4811250,3972090,4587480,0.116111,0
+BGMS.US,D,20090513,000000,4419645,4587480,4195875,4307760,0.0338888,0
+BGMS.US,D,20090514,000000,4475595,4531530,3972090,4195875,0.0294444,0
+BGMS.US,D,20090515,000000,5035035,6153915,4699365,4923150,0.305833,0
+BGMS.US,D,20090518,000000,4923150,5146920,4307760,4699365,0.0822222,0
+BGMS.US,D,20090519,000000,4587480,4755315,4419645,4587480,0.0547222,0
+BGMS.US,D,20090520,000000,4475595,4531530,4028040,4083990,0.0427777,0
+BGMS.US,D,20090521,000000,4139925,4251810,4028040,4139925,0.0169444,0
+BGMS.US,D,20090522,000000,4251810,5482590,4083990,5314755,0.140833,0
+BGMS.US,D,20090526,000000,5482590,6601470,5314755,5482590,0.225,0
+BGMS.US,D,20090527,000000,5482590,6377685,5314755,5594475,0.128333,0
+BGMS.US,D,20090528,000000,6153915,7496640,5930130,7104960,0.376388,0
+BGMS.US,D,20090529,000000,7216560,7440480,4979085,5370690,0.4375,0
+BGMS.US,D,20090601,000000,5594475,5594475,4531530,5146920,0.1975,0
+BGMS.US,D,20090602,000000,5202870,5258805,4755315,5146920,0.0375,0
+BGMS.US,D,20090603,000000,5035035,6097965,4923150,5482590,0.125277,0
+BGMS.US,D,20090604,000000,5650410,5762310,4923150,5314755,0.0755555,0
+BGMS.US,D,20090605,000000,5314755,5314755,4643430,4755315,0.0675,0
+BGMS.US,D,20090608,000000,4811250,5762310,4811250,4923150,0.301111,0
+BGMS.US,D,20090609,000000,4923150,5146920,4475595,4643430,0.0894444,0
+BGMS.US,D,20090610,000000,4531530,4867200,4531530,4643430,0.0605555,0
+BGMS.US,D,20090611,000000,4699365,5370690,4531530,5090970,0.11,0
+BGMS.US,D,20090612,000000,5035035,6153915,4755315,6097965,0.27,0
+BGMS.US,D,20090615,000000,6713355,9286560,6153915,8112240,0.825833,0
+BGMS.US,D,20090616,000000,7944480,7999920,6433635,7160910,0.229166,0
+BGMS.US,D,20090617,000000,7160910,7272720,6377685,6433635,0.0569444,0
+BGMS.US,D,20090618,000000,6545520,6993075,6209850,6377685,0.0541666,0
+BGMS.US,D,20090619,000000,6489570,6825240,6153915,6769290,0.0275,0
+BGMS.US,D,20090622,000000,6433635,6657405,6153915,6209850,0.0411111,0
+BGMS.US,D,20090623,000000,6433635,6433635,5706360,6209850,0.0291666,0
+BGMS.US,D,20090624,000000,6433635,6601470,5930130,6433635,0.0233333,0
+BGMS.US,D,20090625,000000,6601470,7496640,6601470,6937125,0.0669444,0
+BGMS.US,D,20090626,000000,7272720,7328880,6433635,6433635,0.0405555,0
+BGMS.US,D,20090629,000000,6881190,6881190,6265800,6657405,0.0238888,0
+BGMS.US,D,20090630,000000,6545520,6657405,6321750,6321750,0.015,0
+BGMS.US,D,20090701,000000,6377685,6377685,5874195,5874195,0.0463888,0
+BGMS.US,D,20090702,000000,5874195,5986080,5594475,5650410,0.0280555,0
+BGMS.US,D,20090706,000000,5594475,5762310,5314755,5314755,0.0330555,0
+BGMS.US,D,20090707,000000,5314755,5594475,5314755,5426640,0.0152777,0
+BGMS.US,D,20090708,000000,5482590,5482590,5035035,5090970,0.0297222,0
+BGMS.US,D,20090709,000000,4923150,5370690,4923150,5035035,0.00666666,0
+BGMS.US,D,20090710,000000,5035035,5146920,5035035,5035035,0.0105555,0
+BGMS.US,D,20090713,000000,4811250,5146920,4811250,4979085,0.0119444,0
+BGMS.US,D,20090714,000000,5035035,5986080,5035035,5594475,0.0202777,0
+BGMS.US,D,20090715,000000,5874195,6321750,5706360,5762310,0.0252777,0
+BGMS.US,D,20090716,000000,5986080,6153915,5314755,5538525,0.02,0
+BGMS.US,D,20090717,000000,5594475,5930130,5594475,5594475,0.0075,0
+BGMS.US,D,20090720,000000,5818245,5874195,5594475,5818245,0.00972222,0
+BGMS.US,D,20090721,000000,5874195,5986080,5482590,5482590,0.0155555,0
+BGMS.US,D,20090722,000000,5650410,6377685,5482590,5594475,0.0358333,0
+BGMS.US,D,20090723,000000,5650410,6153915,5594475,5706360,0.0213888,0
+BGMS.US,D,20090724,000000,5426640,6433635,5370690,6209850,0.0477777,0
+BGMS.US,D,20090727,000000,6377685,6881190,5650410,6321750,0.0583333,0
+BGMS.US,D,20090728,000000,6321750,6713355,6042030,6377685,0.0205555,0
+BGMS.US,D,20090729,000000,6601470,6601470,5818245,5874195,0.0130555,0
+BGMS.US,D,20090730,000000,5594475,5930130,5594475,5706360,0.0186111,0
+BGMS.US,D,20090731,000000,5818245,6042030,5538525,5594475,0.00972222,0
+BGMS.US,D,20090803,000000,5594475,6097965,5594475,5930130,0.0311111,0
+BGMS.US,D,20090804,000000,6097965,6153915,5874195,5930130,0.0241666,0
+BGMS.US,D,20090805,000000,5986080,6153915,5818245,5818245,0.0144444,0
+BGMS.US,D,20090806,000000,6153915,6769290,5874195,6377685,0.0852777,0
+BGMS.US,D,20090807,000000,5874195,6097965,5426640,5426640,0.0697222,0
+BGMS.US,D,20090810,000000,5370690,5986080,5370690,5818245,0.0277777,0
+BGMS.US,D,20090811,000000,5986080,5986080,5314755,5706360,0.0297222,0
+BGMS.US,D,20090812,000000,5706360,5986080,5538525,5594475,0.0208333,0
+BGMS.US,D,20090813,000000,5594475,5874195,5538525,5650410,0.0238888,0
+BGMS.US,D,20090814,000000,5706360,5874195,5594475,5594475,0.0125,0
+BGMS.US,D,20090817,000000,5482590,5986080,5482590,5650410,0.0152777,0
+BGMS.US,D,20090818,000000,5762310,5930130,5538525,5706360,0.00888888,0
+BGMS.US,D,20090819,000000,5706360,5762310,5482590,5594475,0.00666666,0
+BGMS.US,D,20090820,000000,5650410,5762310,5482590,5482590,0.0169444,0
+BGMS.US,D,20090821,000000,5482590,5650410,5482590,5482590,0.0141666,0
+BGMS.US,D,20090824,000000,5538525,5762310,5426640,5426640,0.0216666,0
+BGMS.US,D,20090825,000000,5482590,5650410,5482590,5482590,0.0075,0
+BGMS.US,D,20090826,000000,5482590,5650410,5426640,5426640,0.0136111,0
+BGMS.US,D,20090827,000000,5538525,5538525,5426640,5426640,0.0102777,0
+BGMS.US,D,20090828,000000,5426640,5594475,5258805,5258805,0.0202777,0
+BGMS.US,D,20090831,000000,5090970,5090970,4587480,4811250,0.0852777,0
+BGMS.US,D,20090901,000000,4643430,4811250,4475595,4475595,0.0358333,0
+BGMS.US,D,20090902,000000,4419645,4979085,4419645,4699365,0.0486111,0
+BGMS.US,D,20090903,000000,5035035,5035035,4699365,4699365,0.015,0
+BGMS.US,D,20090904,000000,4755315,5314755,4643430,5090970,0.0277777,0
+BGMS.US,D,20090908,000000,5146920,6153915,5035035,5594475,0.0902777,0
+BGMS.US,D,20090909,000000,5650410,6097965,5370690,5650410,0.122777,0
+BGMS.US,D,20090910,000000,5818245,6937125,5538525,5594475,0.184722,0
+BGMS.US,D,20090911,000000,5762310,5874195,5538525,5706360,0.0563888,0
+BGMS.US,D,20090914,000000,5706360,5986080,5594475,5594475,0.0377777,0
+BGMS.US,D,20090915,000000,5594475,5818245,5426640,5650410,0.0458333,0
+BGMS.US,D,20090916,000000,5594475,5706360,5370690,5370690,0.0405555,0
+BGMS.US,D,20090917,000000,5146920,5482590,5090970,5482590,0.0330555,0
+BGMS.US,D,20090918,000000,5762310,5818245,5370690,5370690,0.0794444,0
+BGMS.US,D,20090921,000000,5538525,5706360,5482590,5482590,0.0430555,0
+BGMS.US,D,20090922,000000,5594475,5650410,5482590,5594475,0.0588888,0
+BGMS.US,D,20090923,000000,5538525,5594475,5370690,5370690,0.0313888,0
+BGMS.US,D,20090924,000000,5426640,5594475,5370690,5370690,0.0244444,0
+BGMS.US,D,20090925,000000,5370690,5482590,5146920,5146920,0.0225,0
+BGMS.US,D,20090928,000000,5314755,5426640,5090970,5146920,0.0375,0
+BGMS.US,D,20090929,000000,5146920,5370690,4755315,4867200,0.03,0
+BGMS.US,D,20090930,000000,4979085,5090970,4867200,4867200,0.0227777,0
+BGMS.US,D,20091001,000000,5035035,5035035,4811250,4811250,0.0169444,0
+BGMS.US,D,20091002,000000,4811250,5035035,4811250,4811250,0.0122222,0
+BGMS.US,D,20091005,000000,4979085,5258805,4755315,4811250,0.0372222,0
+BGMS.US,D,20091006,000000,4867200,5090970,4811250,4811250,0.0125,0
+BGMS.US,D,20091007,000000,4811250,5090970,4755315,4755315,0.0444444,0
+BGMS.US,D,20091008,000000,4699365,4923150,4699365,4699365,0.0133333,0
+BGMS.US,D,20091009,000000,4755315,4867200,4755315,4755315,0.0102777,0
+BGMS.US,D,20091012,000000,4811250,4867200,4755315,4867200,0.00888888,0
+BGMS.US,D,20091013,000000,4755315,5370690,4755315,5202870,0.0308333,0
+BGMS.US,D,20091014,000000,5202870,6433635,5146920,5538525,0.194166,0
+BGMS.US,D,20091015,000000,5538525,5706360,5370690,5370690,0.0244444,0
+BGMS.US,D,20091016,000000,5314755,5426640,5146920,5370690,0.00833333,0
+BGMS.US,D,20091019,000000,5314755,5370690,5202870,5370690,0.0116666,0
+BGMS.US,D,20091020,000000,5258805,5258805,4867200,4867200,0.0183333,0
+BGMS.US,D,20091021,000000,4867200,5202870,4867200,5035035,0.00583333,0
+BGMS.US,D,20091022,000000,4979085,5370690,4979085,5258805,0.0113888,0
+BGMS.US,D,20091023,000000,5370690,5370690,5035035,5146920,0.0147222,0
+BGMS.US,D,20091026,000000,5090970,5370690,5090970,5370690,0.0125,0
+BGMS.US,D,20091027,000000,5314755,5482590,5314755,5314755,0.0141666,0
+BGMS.US,D,20091028,000000,6097965,6153915,5426640,5538525,0.138055,0
+BGMS.US,D,20091029,000000,5762310,6042030,4755315,4867200,0.106111,0
+BGMS.US,D,20091030,000000,4923150,5035035,4755315,4867200,0.0286111,0
+BGMS.US,D,20091102,000000,4867200,4867200,4587480,4643430,0.0308333,0
+BGMS.US,D,20091103,000000,4587480,4867200,4531530,4531530,0.0147222,0
+BGMS.US,D,20091104,000000,4979085,4979085,4531530,4755315,0.0166666,0
+BGMS.US,D,20091105,000000,4979085,5146920,4531530,4979085,0.0358333,0
+BGMS.US,D,20091106,000000,5035035,5035035,4699365,4755315,0.0186111,0
+BGMS.US,D,20091109,000000,4811250,4811250,4699365,4699365,0.0236111,0
+BGMS.US,D,20091110,000000,4699365,4811250,4475595,4587480,0.0705555,0
+BGMS.US,D,20091111,000000,4699365,4755315,4587480,4643430,0.0125,0
+BGMS.US,D,20091112,000000,4643430,4755315,4587480,4755315,0.0102777,0
+BGMS.US,D,20091113,000000,4755315,4755315,4587480,4587480,0.0161111,0
+BGMS.US,D,20091116,000000,4755315,4755315,4531530,4531530,0.0219444,0
+BGMS.US,D,20091117,000000,4643430,4755315,4531530,4587480,0.0127777,0
+BGMS.US,D,20091118,000000,4755315,4755315,4475595,4475595,0.0166666,0
+BGMS.US,D,20091119,000000,4867200,4867200,4419645,4531530,0.0236111,0
+BGMS.US,D,20091120,000000,4531530,4531530,4419645,4475595,0.0119444,0
+BGMS.US,D,20091123,000000,4531530,4587480,4251810,4475595,0.0133333,0
+BGMS.US,D,20091124,000000,4419645,4643430,4363710,4587480,0.0213888,0
+BGMS.US,D,20091125,000000,4531530,4643430,4531530,4587480,0.00388888,0
+BGMS.US,D,20091127,000000,4195875,4587480,4195875,4587480,0.00305555,0
+BGMS.US,D,20091130,000000,4475595,4811250,4475595,4811250,0.0197222,0
+BGMS.US,D,20091201,000000,4867200,4923150,4643430,4755315,0.0105555,0
+BGMS.US,D,20091202,000000,4811250,5594475,4811250,5202870,0.0858333,0
+BGMS.US,D,20091203,000000,5202870,5370690,5035035,5146920,0.0533333,0
+BGMS.US,D,20091204,000000,5370690,5370690,5035035,5146920,0.04,0
+BGMS.US,D,20091207,000000,5594475,5650410,4587480,4699365,0.106666,0
+BGMS.US,D,20091208,000000,4643430,4867200,4587480,4587480,0.0336111,0
+BGMS.US,D,20091209,000000,4755315,4811250,4475595,4643430,0.0263888,0
+BGMS.US,D,20091210,000000,4699365,6321750,4699365,5538525,0.436944,0
+BGMS.US,D,20091211,000000,5482590,9286560,5146920,7440480,2.84277,0
+BGMS.US,D,20091214,000000,8783280,9454320,7160910,7608240,1.13916,0
+BGMS.US,D,20091215,000000,7328880,7552800,6433635,6937125,0.343611,0
+BGMS.US,D,20091216,000000,6153915,6489570,5706360,5930130,0.276388,0
+BGMS.US,D,20091217,000000,5762310,6657405,5706360,6097965,0.174444,0
+BGMS.US,D,20091218,000000,5986080,6545520,5818245,6153915,0.0861111,0
+BGMS.US,D,20091221,000000,5874195,6209850,5146920,5594475,0.160833,0
+BGMS.US,D,20091222,000000,5482590,5930130,5146920,5650410,0.148611,0
+BGMS.US,D,20091223,000000,5706360,5706360,5314755,5650410,0.148055,0
+BGMS.US,D,20091224,000000,5538525,5594475,5314755,5426640,0.153611,0
+BGMS.US,D,20091228,000000,5594475,5594475,5035035,5035035,0.181388,0
+BGMS.US,D,20091229,000000,5258805,5258805,5035035,5258805,0.208333,0
+BGMS.US,D,20091230,000000,6881190,7328880,5874195,6042030,0.952777,0
+BGMS.US,D,20091231,000000,5818245,6042030,5594475,5818245,0.173333,0
+BGMS.US,D,20100104,000000,6097965,6153915,5818245,5818245,0.110833,0
+BGMS.US,D,20100105,000000,5930130,6042030,5594475,5650410,0.0944444,0
+BGMS.US,D,20100106,000000,5650410,6713355,5650410,5930130,0.228888,0
+BGMS.US,D,20100107,000000,6209850,15328800,5874195,14937120,8.52972,0
+BGMS.US,D,20100108,000000,18182160,22825440,16336080,16560000,14.0819,0
+BGMS.US,D,20100111,000000,16168320,16223760,13314960,13874400,4.23361,0
+BGMS.US,D,20100112,000000,13594320,17902080,12923280,15832080,7.82138,0
+BGMS.US,D,20100113,000000,16168320,17342640,14657760,15496560,2.61055,0
+BGMS.US,D,20100114,000000,15217200,15384960,14153760,14377680,0.993055,0
+BGMS.US,D,20100115,000000,14153760,15944400,14042160,14657760,1.15222,0
+BGMS.US,D,20100119,000000,14713200,15272640,14209920,14209920,0.340833,0
+BGMS.US,D,20100120,000000,14209920,16950960,13482720,14601600,4.04833,0
+BGMS.US,D,20100121,000000,13818240,14490000,13202640,13426560,1.45694,0
+BGMS.US,D,20100122,000000,13594320,13986000,12867120,12867120,0.656666,0
+BGMS.US,D,20100125,000000,13258800,13538880,12028320,12420000,0.498888,0
+BGMS.US,D,20100126,000000,12196080,13706640,11692800,12083760,0.83,0
+BGMS.US,D,20100127,000000,12420000,12811680,11524320,11636640,0.490833,0
+BGMS.US,D,20100128,000000,12139920,12252240,11692800,11804400,0.286666,0
+BGMS.US,D,20100129,000000,11972160,12028320,10405440,10405440,0.681388,0
+BGMS.US,D,20100201,000000,10909440,10964880,9846000,10741680,0.392777,0
+BGMS.US,D,20100202,000000,10629360,12643200,10182240,11580480,1.5,0
+BGMS.US,D,20100203,000000,11356560,11972160,11077200,11077200,0.279166,0
+BGMS.US,D,20100204,000000,12755520,13650480,12196080,12867120,1.84388,0
+BGMS.US,D,20100205,000000,12979440,13426560,12307680,12867120,0.643888,0
+BGMS.US,D,20100208,000000,13091040,13147200,11580480,11748240,0.428888,0
+BGMS.US,D,20100209,000000,12139920,12252240,11188800,11412720,0.271666,0
+BGMS.US,D,20100210,000000,11412720,11636640,10741680,11021040,0.2425,0
+BGMS.US,D,20100211,000000,11077200,13594320,10853280,13034880,1.78166,0
+BGMS.US,D,20100212,000000,12587760,14490000,12475440,13371120,1.40833,0
+BGMS.US,D,20100216,000000,13650480,14490000,12979440,13426560,0.746388,0
+BGMS.US,D,20100217,000000,15664320,16503840,14769360,15496560,2.47277,0
+BGMS.US,D,20100218,000000,15328800,15552720,14545440,14657760,0.605555,0
+BGMS.US,D,20100219,000000,14657760,14937120,14098320,14433840,0.368611,0
+BGMS.US,D,20100222,000000,14937120,15776640,14657760,15161040,0.5825,0
+BGMS.US,D,20100223,000000,15272640,15552720,14209920,14713200,0.482777,0
+BGMS.US,D,20100224,000000,14713200,14881680,13930560,14321520,0.361666,0
+BGMS.US,D,20100225,000000,13986000,14042160,13202640,13874400,0.325555,0
+BGMS.US,D,20100226,000000,13986000,14490000,13538880,13762080,0.250277,0
+BGMS.US,D,20100301,000000,13986000,14601600,13818240,14153760,0.283055,0
+BGMS.US,D,20100302,000000,14266080,14657760,13818240,14098320,0.275555,0
+BGMS.US,D,20100303,000000,14266080,14266080,13818240,13874400,0.178055,0
+BGMS.US,D,20100304,000000,13874400,13930560,13202640,13482720,0.259166,0
+BGMS.US,D,20100305,000000,13482720,13818240,13314960,13594320,0.187777,0
+BGMS.US,D,20100308,000000,13650480,13706640,13147200,13147200,0.207777,0
+BGMS.US,D,20100309,000000,13314960,13650480,12867120,13147200,0.289722,0
+BGMS.US,D,20100310,000000,13538880,14769360,13202640,14769360,0.821666,0
+BGMS.US,D,20100311,000000,15049440,15944400,14993280,15720480,0.9225,0
+BGMS.US,D,20100312,000000,15944400,16223760,14993280,15217200,0.489166,0
+BGMS.US,D,20100315,000000,15776640,15776640,14825520,15049440,0.233055,0
+BGMS.US,D,20100316,000000,14825520,14993280,13706640,13874400,0.483333,0
+BGMS.US,D,20100317,000000,13874400,14153760,13426560,13426560,0.273611,0
+BGMS.US,D,20100318,000000,13818240,13986000,13258800,13482720,0.283055,0
+BGMS.US,D,20100319,000000,13650480,13706640,13314960,13650480,0.196666,0
+BGMS.US,D,20100322,000000,13706640,13818240,13314960,13426560,0.179444,0
+BGMS.US,D,20100323,000000,13371120,14769360,13314960,14042160,0.494722,0
+BGMS.US,D,20100324,000000,13986000,13986000,13258800,13314960,0.330833,0
+BGMS.US,D,20100325,000000,13482720,14209920,12979440,13034880,0.605277,0
+BGMS.US,D,20100326,000000,13202640,13594320,12979440,13202640,0.308055,0
+BGMS.US,D,20100329,000000,13202640,13650480,13034880,13314960,0.185555,0
+BGMS.US,D,20100330,000000,13091040,13202640,12083760,12475440,0.465277,0
+BGMS.US,D,20100331,000000,12587760,12699360,11748240,12028320,0.296944,0
+BGMS.US,D,20100401,000000,12867120,13314960,12587760,12979440,0.436388,0
+BGMS.US,D,20100405,000000,13426560,13986000,13147200,13818240,0.511111,0
+BGMS.US,D,20100406,000000,13874400,13930560,13202640,13706640,0.226666,0
+BGMS.US,D,20100407,000000,13482720,13594320,13091040,13091040,0.199444,0
+BGMS.US,D,20100408,000000,13147200,13371120,12867120,13371120,0.165833,0
+BGMS.US,D,20100409,000000,13147200,13426560,12923280,13371120,0.206388,0
+BGMS.US,D,20100412,000000,13482720,14490000,13371120,14153760,0.625555,0
+BGMS.US,D,20100413,000000,14266080,14601600,13482720,13482720,0.305833,0
+BGMS.US,D,20100414,000000,13650480,13650480,13202640,13594320,0.186388,0
+BGMS.US,D,20100415,000000,13650480,14209920,13314960,13538880,0.274166,0
+BGMS.US,D,20100416,000000,13762080,15217200,13147200,14825520,0.838611,0
+BGMS.US,D,20100419,000000,14433840,16615440,14153760,15441120,2.25777,0
+BGMS.US,D,20100420,000000,15384960,15664320,13314960,13762080,1.08,0
+BGMS.US,D,20100421,000000,13538880,13930560,13314960,13314960,0.381388,0
+BGMS.US,D,20100422,000000,13371120,13930560,13147200,13706640,0.238055,0
+BGMS.US,D,20100423,000000,13706640,14153760,13426560,13426560,0.215833,0
+BGMS.US,D,20100426,000000,13706640,13874400,13147200,13147200,0.203888,0
+BGMS.US,D,20100427,000000,13258800,13426560,12867120,13147200,0.275,0
+BGMS.US,D,20100428,000000,13091040,13314960,12587760,12979440,0.230277,0
+BGMS.US,D,20100429,000000,13034880,13314960,12699360,13034880,0.181944,0
+BGMS.US,D,20100430,000000,13147200,13650480,12643200,12867120,0.319722,0
+BGMS.US,D,20100503,000000,13314960,13706640,12867120,13650480,0.311666,0
+BGMS.US,D,20100504,000000,13314960,14209920,13258800,13762080,0.393888,0
+BGMS.US,D,20100505,000000,13538880,13706640,12867120,12979440,0.25,0
+BGMS.US,D,20100506,000000,12923280,13202640,9790560,11692800,0.580555,0
+BGMS.US,D,20100507,000000,11916000,12363840,10069920,11301120,0.410277,0
+BGMS.US,D,20100510,000000,12196080,12307680,11636640,12139920,0.207777,0
+BGMS.US,D,20100511,000000,12139920,13091040,11804400,13091040,0.216944,0
+BGMS.US,D,20100512,000000,13147200,13371120,12531600,13147200,0.192777,0
+BGMS.US,D,20100513,000000,13426560,13426560,12643200,12643200,0.149444,0
+BGMS.US,D,20100514,000000,12587760,12643200,11860560,12307680,0.219444,0
+BGMS.US,D,20100517,000000,12139920,12307680,11692800,12083760,0.150833,0
+BGMS.US,D,20100518,000000,11972160,12531600,11468880,11860560,0.155833,0
+BGMS.US,D,20100519,000000,11748240,11804400,10741680,11021040,0.258611,0
+BGMS.US,D,20100520,000000,10629360,10909440,9902160,9902160,0.254722,0
+BGMS.US,D,20100521,000000,9510480,10797120,9231120,10405440,0.244166,0
+BGMS.US,D,20100524,000000,10573920,11524320,10573920,10909440,0.135833,0
+BGMS.US,D,20100525,000000,10350000,12252240,10126080,12028320,0.242777,0
+BGMS.US,D,20100526,000000,12307680,12755520,11748240,11916000,0.180833,0
+BGMS.US,D,20100527,000000,12531600,12531600,11804400,11972160,0.103888,0
+BGMS.US,D,20100528,000000,12028320,12196080,11860560,12083760,0.0655555,0
+BGMS.US,D,20100601,000000,12196080,12307680,11468880,11468880,0.1025,0
+BGMS.US,D,20100602,000000,11748240,12083760,11580480,11804400,0.108055,0
+BGMS.US,D,20100603,000000,11916000,12307680,11860560,12139920,0.0852777,0
+BGMS.US,D,20100604,000000,11636640,12252240,11636640,12139920,0.0933333,0
+BGMS.US,D,20100607,000000,12196080,12252240,9510480,9734400,0.364722,0
+BGMS.US,D,20100608,000000,10293840,10405440,8839440,9118800,0.290555,0
+BGMS.US,D,20100609,000000,9342720,9342720,7720560,7944480,0.246944,0
+BGMS.US,D,20100610,000000,8280000,9454320,7999920,9063360,0.252777,0
+BGMS.US,D,20100611,000000,9174960,10797120,9118800,10797120,0.261666,0
+BGMS.US,D,20100614,000000,10741680,10797120,10069920,10237680,0.172777,0
+BGMS.US,D,20100615,000000,10182240,10182240,9454320,9678240,0.172222,0
+BGMS.US,D,20100616,000000,9790560,9846000,9454320,9734400,0.0863888,0
+BGMS.US,D,20100617,000000,9622800,9734400,9286560,9622800,0.0897222,0
+BGMS.US,D,20100618,000000,9622800,9734400,9342720,9342720,0.0652777,0
+BGMS.US,D,20100621,000000,9454320,9734400,9454320,9454320,0.0572222,0
+BGMS.US,D,20100622,000000,9286560,9622800,9007200,9007200,0.085,0
+BGMS.US,D,20100623,000000,9063360,9231120,8559360,8894880,0.0888888,0
+BGMS.US,D,20100624,000000,8839440,9398880,8839440,8894880,0.0508333,0
+BGMS.US,D,20100625,000000,9007200,9566640,8951040,9454320,0.0916666,0
+BGMS.US,D,20100628,000000,9510480,9622800,9231120,9510480,0.0283333,0
+BGMS.US,D,20100629,000000,9454320,10629360,8727120,9734400,0.556111,0
+BGMS.US,D,20100630,000000,10014480,10014480,9118800,9622800,0.0736111,0
+BGMS.US,D,20100701,000000,9958320,10350000,9286560,9398880,0.182222,0
+BGMS.US,D,20100702,000000,9342720,9902160,8951040,9566640,0.0775,0
+BGMS.US,D,20100706,000000,9622800,9734400,8671680,8671680,0.0961111,0
+BGMS.US,D,20100707,000000,8727120,8951040,8167680,8839440,0.101944,0
+BGMS.US,D,20100708,000000,8839440,9118800,8447760,8951040,0.0580555,0
+BGMS.US,D,20100709,000000,8894880,8894880,8503920,8894880,0.0775,0
+BGMS.US,D,20100712,000000,8894880,8894880,8503920,8727120,0.0486111,0
+BGMS.US,D,20100713,000000,8671680,9286560,8503920,9231120,0.121666,0
+BGMS.US,D,20100714,000000,9118800,9678240,9118800,9398880,0.0808333,0
+BGMS.US,D,20100715,000000,9510480,9510480,8894880,9118800,0.0675,0
+BGMS.US,D,20100716,000000,9118800,9118800,8503920,8615520,0.0730555,0
+BGMS.US,D,20100719,000000,8559360,8671680,8112240,8335440,0.0713888,0
+BGMS.US,D,20100720,000000,8167680,8391600,7888320,8167680,0.0608333,0
+BGMS.US,D,20100721,000000,8167680,8615520,8112240,8167680,0.0402777,0
+BGMS.US,D,20100722,000000,8223840,8839440,8223840,8615520,0.0752777,0
+BGMS.US,D,20100723,000000,8559360,9063360,8447760,9063360,0.0586111,0
+BGMS.US,D,20100726,000000,9063360,9398880,8671680,9118800,0.0683333,0
+BGMS.US,D,20100727,000000,9286560,9286560,8671680,8727120,0.0494444,0
+BGMS.US,D,20100728,000000,8727120,8894880,8727120,8894880,0.0319444,0
+BGMS.US,D,20100729,000000,8839440,8951040,8559360,8894880,0.0358333,0
+BGMS.US,D,20100730,000000,8671680,9734400,8671680,9622800,0.147222,0
+BGMS.US,D,20100802,000000,9622800,9790560,9398880,9398880,0.0480555,0
+BGMS.US,D,20100803,000000,9398880,9678240,9231120,9510480,0.0305555,0
+BGMS.US,D,20100804,000000,9622800,9622800,9231120,9231120,0.0441666,0
+BGMS.US,D,20100805,000000,9342720,9398880,9007200,9398880,0.0452777,0
+BGMS.US,D,20100806,000000,9118800,9342720,8727120,9174960,0.055,0
+BGMS.US,D,20100809,000000,9174960,9510480,8783280,9286560,0.0625,0
+BGMS.US,D,20100810,000000,9118800,9342720,9007200,9174960,0.0197222,0
+BGMS.US,D,20100811,000000,8951040,9231120,8727120,9231120,0.0833333,0
+BGMS.US,D,20100812,000000,8951040,9174960,8839440,9007200,0.0355555,0
+BGMS.US,D,20100813,000000,8894880,9118800,8671680,8839440,0.055,0
+BGMS.US,D,20100816,000000,8671680,8894880,8671680,8671680,0.0219444,0
+BGMS.US,D,20100817,000000,8727120,8951040,8503920,8615520,0.045,0
+BGMS.US,D,20100818,000000,8503920,8727120,8447760,8503920,0.0438888,0
+BGMS.US,D,20100819,000000,8671680,8727120,8503920,8559360,0.0180555,0
+BGMS.US,D,20100820,000000,8559360,8671680,8056080,8671680,0.0594444,0
+BGMS.US,D,20100823,000000,8727120,8783280,8391600,8503920,0.0294444,0
+BGMS.US,D,20100824,000000,8280000,8615520,7944480,8112240,0.0533333,0
+BGMS.US,D,20100825,000000,7999920,8280000,7832160,8056080,0.04,0
+BGMS.US,D,20100826,000000,8167680,8447760,7944480,8056080,0.04,0
+BGMS.US,D,20100827,000000,8112240,8391600,8056080,8391600,0.0347222,0
+BGMS.US,D,20100830,000000,8391600,8391600,7944480,8391600,0.0311111,0
+BGMS.US,D,20100831,000000,8335440,8335440,8112240,8112240,0.0180555,0
+BGMS.US,D,20100901,000000,8223840,8391600,8112240,8391600,0.0252777,0
+BGMS.US,D,20100902,000000,8391600,8615520,8167680,8615520,0.0622222,0
+BGMS.US,D,20100903,000000,8671680,8671680,8391600,8391600,0.0319444,0
+BGMS.US,D,20100907,000000,8447760,8447760,8056080,8167680,0.0419444,0
+BGMS.US,D,20100908,000000,8391600,8503920,8280000,8391600,0.0347222,0
+BGMS.US,D,20100909,000000,8447760,9063360,8447760,8727120,0.0786111,0
+BGMS.US,D,20100910,000000,8671680,9007200,8559360,8783280,0.0272222,0
+BGMS.US,D,20100913,000000,10069920,11077200,9118800,9231120,0.685,0
+BGMS.US,D,20100914,000000,9342720,9342720,8783280,8894880,0.1925,0
+BGMS.US,D,20100915,000000,9118800,9174960,8503920,8559360,0.124722,0
+BGMS.US,D,20100916,000000,8615520,8615520,7944480,8167680,0.686111,0
+BGMS.US,D,20100917,000000,8223840,8223840,7832160,8112240,0.143333,0
+BGMS.US,D,20100920,000000,8615520,8951040,8280000,8783280,0.469722,0
+BGMS.US,D,20100921,000000,8727120,8839440,8447760,8615520,0.155555,0
+BGMS.US,D,20100922,000000,8727120,9734400,8671680,9454320,0.415555,0
+BGMS.US,D,20100923,000000,9510480,10350000,9174960,9790560,0.3625,0
+BGMS.US,D,20100924,000000,10069920,10126080,9510480,9566640,0.168333,0
+BGMS.US,D,20100927,000000,9734400,9846000,9231120,9790560,0.153611,0
+BGMS.US,D,20100928,000000,9790560,10069920,9566640,9846000,0.0997222,0
+BGMS.US,D,20100929,000000,9846000,9902160,9510480,9622800,0.0752777,0
+BGMS.US,D,20100930,000000,9790560,9790560,9510480,9622800,0.0613888,0
+BGMS.US,D,20101001,000000,9790560,9846000,9510480,9622800,0.0947222,0
+BGMS.US,D,20101004,000000,9790560,9790560,9231120,9398880,0.0569444,0
+BGMS.US,D,20101005,000000,9398880,9398880,8727120,9118800,0.251944,0
+BGMS.US,D,20101006,000000,9063360,9286560,9007200,9231120,0.07,0
+BGMS.US,D,20101007,000000,9342720,9398880,9174960,9342720,0.0663888,0
+BGMS.US,D,20101008,000000,9286560,9566640,9118800,9342720,0.194166,0
+BGMS.US,D,20101011,000000,9398880,9398880,9118800,9118800,0.0463888,0
+BGMS.US,D,20101012,000000,9118800,9510480,9063360,9398880,0.065,0
+BGMS.US,D,20101013,000000,9454320,9566640,9286560,9510480,0.0638888,0
+BGMS.US,D,20101014,000000,9510480,9510480,9174960,9174960,0.0663888,0
+BGMS.US,D,20101015,000000,9174960,9342720,9007200,9174960,0.0513888,0
+BGMS.US,D,20101018,000000,9118800,9286560,8951040,9007200,0.0488888,0
+BGMS.US,D,20101019,000000,9231120,9286560,9007200,9007200,0.0594444,0
+BGMS.US,D,20101020,000000,9231120,9286560,8894880,8894880,0.0716666,0
+BGMS.US,D,20101021,000000,9174960,9231120,8951040,9007200,0.0797222,0
+BGMS.US,D,20101022,000000,9007200,9174960,9007200,9063360,0.045,0
+BGMS.US,D,20101025,000000,9231120,9231120,9007200,9007200,0.0477777,0
+BGMS.US,D,20101026,000000,9007200,9174960,9007200,9118800,0.0572222,0
+BGMS.US,D,20101027,000000,9063360,9174960,8951040,9007200,0.0480555,0
+BGMS.US,D,20101028,000000,9063360,9174960,8951040,9118800,0.0633333,0
+BGMS.US,D,20101029,000000,9063360,9231120,9007200,9174960,0.0461111,0
+BGMS.US,D,20101101,000000,9231120,9231120,8951040,9118800,0.0658333,0
+BGMS.US,D,20101102,000000,9118800,9118800,8727120,9007200,0.0925,0
+BGMS.US,D,20101103,000000,9007200,9118800,9007200,9063360,0.0408333,0
+BGMS.US,D,20101104,000000,9174960,9174960,8727120,8894880,0.095,0
+BGMS.US,D,20101105,000000,8894880,9007200,8894880,8951040,0.0719444,0
+BGMS.US,D,20101108,000000,9063360,9063360,8280000,8447760,0.132222,0
+BGMS.US,D,20101109,000000,8447760,8559360,8056080,8112240,0.123055,0
+BGMS.US,D,20101110,000000,8391600,8559360,8056080,8223840,0.451388,0
+BGMS.US,D,20101111,000000,8615520,9342720,8447760,8951040,0.280555,0
+BGMS.US,D,20101112,000000,9454320,9734400,9007200,9342720,0.219722,0
+BGMS.US,D,20101115,000000,9342720,9678240,9231120,9231120,0.0927777,0
+BGMS.US,D,20101116,000000,9231120,9454320,8839440,8839440,0.0972222,0
+BGMS.US,D,20101117,000000,8783280,9174960,8671680,8951040,0.0847222,0
+BGMS.US,D,20101118,000000,9007200,9342720,8951040,9174960,0.0816666,0
+BGMS.US,D,20101119,000000,9174960,9678240,9174960,9398880,0.100277,0
+BGMS.US,D,20101122,000000,9398880,9790560,9398880,9790560,0.103888,0
+BGMS.US,D,20101123,000000,9678240,9790560,9454320,9790560,0.0816666,0
+BGMS.US,D,20101124,000000,9790560,10797120,9622800,10517760,0.277777,0
+BGMS.US,D,20101126,000000,10573920,10685520,10350000,10573920,0.0761111,0
+BGMS.US,D,20101129,000000,10405440,10629360,9790560,10629360,0.159444,0
+BGMS.US,D,20101130,000000,10629360,10909440,10237680,10237680,0.181388,0
+BGMS.US,D,20101201,000000,10461600,10461600,10126080,10182240,0.105277,0
+BGMS.US,D,20101202,000000,10237680,10293840,9678240,9790560,0.151388,0
+BGMS.US,D,20101203,000000,10069920,10350000,9902160,10293840,0.1425,0
+BGMS.US,D,20101206,000000,10182240,10182240,9118800,9398880,0.413055,0
+BGMS.US,D,20101207,000000,9342720,9734400,9063360,9063360,0.166944,0
+BGMS.US,D,20101208,000000,8951040,9063360,8727120,8894880,0.155555,0
+BGMS.US,D,20101209,000000,9063360,9231120,8839440,9007200,0.0566666,0
+BGMS.US,D,20101210,000000,9231120,9231120,8894880,8894880,0.0833333,0
+BGMS.US,D,20101213,000000,8671680,9063360,8671680,8727120,0.0788888,0
+BGMS.US,D,20101214,000000,8727120,8894880,8503920,8671680,0.0958333,0
+BGMS.US,D,20101215,000000,8727120,8951040,8559360,8727120,0.0669444,0
+BGMS.US,D,20101216,000000,8671680,8839440,8559360,8783280,0.0533333,0
+BGMS.US,D,20101217,000000,8951040,8951040,8671680,8839440,0.0733333,0
+BGMS.US,D,20101220,000000,8783280,9118800,8671680,9063360,0.101111,0
+BGMS.US,D,20101221,000000,9063360,9622800,9007200,9007200,0.531666,0
+BGMS.US,D,20101222,000000,8783280,8783280,8447760,8559360,0.233888,0
+BGMS.US,D,20101223,000000,8447760,8783280,8447760,8615520,0.193888,0
+BGMS.US,D,20101227,000000,8615520,8727120,8503920,8671680,0.111111,0
+BGMS.US,D,20101228,000000,8615520,8671680,8280000,8503920,0.183055,0
+BGMS.US,D,20101229,000000,8447760,8559360,8335440,8447760,0.1,0
+BGMS.US,D,20101230,000000,8391600,8559360,8167680,8280000,0.126944,0
+BGMS.US,D,20101231,000000,8280000,8391600,8223840,8223840,0.113611,0
+BGMS.US,D,20110103,000000,8335440,8447760,8112240,8447760,0.105555,0
+BGMS.US,D,20110104,000000,8447760,8447760,8112240,8280000,0.0763888,0
+BGMS.US,D,20110105,000000,8223840,8559360,8223840,8447760,0.08,0
+BGMS.US,D,20110106,000000,8671680,8894880,8391600,8559360,0.168055,0
+BGMS.US,D,20110107,000000,8503920,8671680,8167680,8223840,0.105555,0
+BGMS.US,D,20110110,000000,8223840,8559360,8223840,8391600,0.0988888,0
+BGMS.US,D,20110111,000000,8559360,8839440,8447760,8727120,0.238333,0
+BGMS.US,D,20110112,000000,8671680,8783280,8503920,8671680,0.116666,0
+BGMS.US,D,20110113,000000,8727120,8727120,8503920,8559360,0.117777,0
+BGMS.US,D,20110114,000000,8671680,8783280,8503920,8559360,0.0769444,0
+BGMS.US,D,20110118,000000,8615520,8727120,8559360,8615520,0.0558333,0
+BGMS.US,D,20110119,000000,8615520,8615520,8335440,8335440,0.118055,0
+BGMS.US,D,20110120,000000,8447760,8447760,8280000,8335440,0.085,0
+BGMS.US,D,20110121,000000,8391600,8559360,8280000,8335440,0.0577777,0
+BGMS.US,D,20110124,000000,8280000,8503920,8280000,8391600,0.0577777,0
+BGMS.US,D,20110125,000000,8447760,8503920,8391600,8447760,0.0863888,0
+BGMS.US,D,20110126,000000,8391600,8503920,8223840,8335440,0.0988888,0
+BGMS.US,D,20110127,000000,8391600,8503920,8112240,8280000,0.0716666,0
+BGMS.US,D,20110128,000000,8280000,8391600,8056080,8056080,0.0780555,0
+BGMS.US,D,20110131,000000,8056080,8223840,7776000,8112240,0.0908333,0
+BGMS.US,D,20110201,000000,8167680,8280000,7944480,8056080,0.0575,0
+BGMS.US,D,20110202,000000,8112240,8112240,7944480,7999920,0.0627777,0
+BGMS.US,D,20110203,000000,7999920,8167680,7999920,8112240,0.04,0
+BGMS.US,D,20110204,000000,8056080,8280000,7999920,8280000,0.0408333,0
+BGMS.US,D,20110207,000000,8223840,8280000,8056080,8223840,0.0788888,0
+BGMS.US,D,20110208,000000,8167680,8335440,8112240,8223840,0.0522222,0
+BGMS.US,D,20110209,000000,8167680,8167680,7999920,8112240,0.0702777,0
+BGMS.US,D,20110210,000000,8056080,8167680,7999920,8112240,0.0422222,0
+BGMS.US,D,20110211,000000,7944480,8671680,7944480,8223840,0.105555,0
+BGMS.US,D,20110214,000000,8391600,8391600,8112240,8280000,0.0355555,0
+BGMS.US,D,20110215,000000,8167680,8335440,8112240,8335440,0.0555555,0
+BGMS.US,D,20110216,000000,8447760,8503920,7999920,8223840,0.09,0
+BGMS.US,D,20110218,000000,8223840,8223840,7999920,8056080,0.0808333,0
+BGMS.US,D,20110222,000000,7944480,8112240,7608240,7720560,0.128611,0
+BGMS.US,D,20110223,000000,7832160,8056080,7385040,7720560,0.102222,0
+BGMS.US,D,20110224,000000,7608240,7720560,7385040,7496640,0.0547222,0
+BGMS.US,D,20110225,000000,7608240,7608240,7385040,7496640,0.0716666,0
+BGMS.US,D,20110228,000000,7496640,7496640,7160910,7216560,0.0713888,0
+BGMS.US,D,20110301,000000,7216560,7272720,6825240,6825240,0.149166,0
+BGMS.US,D,20110302,000000,6713355,7440480,6713355,7104960,0.0916666,0
+BGMS.US,D,20110303,000000,6881190,7944480,6881190,7664400,0.1125,0
+BGMS.US,D,20110304,000000,7608240,7720560,7328880,7328880,0.0427777,0
+BGMS.US,D,20110307,000000,7496640,7496640,7216560,7328880,0.0466666,0
+BGMS.US,D,20110308,000000,7496640,7496640,7328880,7440480,0.0244444,0
+BGMS.US,D,20110309,000000,7440480,7440480,7216560,7385040,0.0633333,0
+BGMS.US,D,20110310,000000,7216560,7328880,7160910,7160910,0.0563888,0
+BGMS.US,D,20110311,000000,6993075,7272720,6937125,7049010,0.0472222,0
+BGMS.US,D,20110314,000000,7049010,7328880,6881190,6937125,0.0336111,0
+BGMS.US,D,20110315,000000,7720560,8056080,6993075,7552800,0.371944,0
+BGMS.US,D,20110316,000000,7440480,7664400,7216560,7328880,0.107777,0
+BGMS.US,D,20110317,000000,7440480,7608240,7272720,7328880,0.0763888,0
+BGMS.US,D,20110318,000000,7328880,7385040,7104960,7272720,0.0905555,0
+BGMS.US,D,20110321,000000,7328880,7385040,7104960,7385040,0.0544444,0
+BGMS.US,D,20110322,000000,7272720,7720560,7104960,7496640,0.111944,0
+BGMS.US,D,20110323,000000,7664400,8056080,7385040,7720560,0.164166,0
+BGMS.US,D,20110324,000000,7888320,7888320,7216560,7440480,0.0880555,0
+BGMS.US,D,20110325,000000,7440480,7664400,7272720,7440480,0.0658333,0
+BGMS.US,D,20110328,000000,7272720,7608240,7272720,7552800,0.0488888,0
+BGMS.US,D,20110329,000000,7552800,7720560,7496640,7720560,0.0697222,0
+BGMS.US,D,20110330,000000,7832160,8503920,7664400,7999920,0.295833,0
+BGMS.US,D,20110331,000000,7776000,8167680,7776000,7999920,0.0722222,0
+BGMS.US,D,20110401,000000,7888320,8223840,7832160,8167680,0.0944444,0
+BGMS.US,D,20110404,000000,8280000,8447760,7832160,8280000,0.0933333,0
+BGMS.US,D,20110405,000000,8167680,8280000,7999920,8056080,0.0583333,0
+BGMS.US,D,20110406,000000,8056080,8112240,7888320,8056080,0.04,0
+BGMS.US,D,20110407,000000,7888320,8056080,7832160,7999920,0.0258333,0
+BGMS.US,D,20110408,000000,7944480,7999920,7608240,7720560,0.0413888,0
+BGMS.US,D,20110411,000000,7664400,7832160,7552800,7608240,0.0422222,0
+BGMS.US,D,20110412,000000,7552800,7776000,7160910,7272720,0.106388,0
+BGMS.US,D,20110413,000000,7385040,7385040,6937125,7104960,0.104722,0
+BGMS.US,D,20110414,000000,7104960,7160910,6825240,6881190,0.0725,0
+BGMS.US,D,20110415,000000,6937125,7216560,6881190,7104960,0.0466666,0
+BGMS.US,D,20110418,000000,6993075,7272720,6993075,6993075,0.0369444,0
+BGMS.US,D,20110419,000000,7160910,7608240,6993075,6993075,0.0333333,0
+BGMS.US,D,20110420,000000,7160910,7385040,7049010,7328880,0.0911111,0
+BGMS.US,D,20110421,000000,7160910,7552800,7160910,7216560,0.0722222,0
+BGMS.US,D,20110425,000000,7160910,7385040,7160910,7216560,0.0313888,0
+BGMS.US,D,20110426,000000,7272720,7776000,7216560,7776000,0.131666,0
+BGMS.US,D,20110427,000000,7720560,8503920,7496640,8280000,0.248055,0
+BGMS.US,D,20110428,000000,8056080,8280000,7720560,8280000,0.104444,0
+BGMS.US,D,20110429,000000,8223840,8280000,7832160,8056080,0.0544444,0
+BGMS.US,D,20110502,000000,8056080,8112240,7720560,7832160,0.0969444,0
+BGMS.US,D,20110503,000000,7888320,8559360,7832160,7999920,0.235555,0
+BGMS.US,D,20110504,000000,8056080,8056080,7552800,7888320,0.0863888,0
+BGMS.US,D,20110505,000000,7832160,7888320,7608240,7664400,0.0452777,0
+BGMS.US,D,20110506,000000,7776000,7888320,7664400,7888320,0.0569444,0
+BGMS.US,D,20110509,000000,8112240,9286560,7944480,9063360,0.804722,0
+BGMS.US,D,20110510,000000,9007200,9398880,8615520,8894880,0.317777,0
+BGMS.US,D,20110511,000000,8951040,8951040,8391600,8615520,0.131111,0
+BGMS.US,D,20110512,000000,8615520,8783280,8280000,8559360,0.112777,0
+BGMS.US,D,20110513,000000,9342720,10293840,9063360,9510480,1.13055,0
+BGMS.US,D,20110516,000000,9398880,10069920,8839440,9007200,0.358888,0
+BGMS.US,D,20110517,000000,8783280,9510480,8783280,9118800,0.125833,0
+BGMS.US,D,20110518,000000,9063360,9398880,8783280,8894880,0.150277,0
+BGMS.US,D,20110519,000000,9007200,9174960,8783280,8783280,0.139166,0
+BGMS.US,D,20110520,000000,8839440,9063360,8447760,9007200,0.171388,0
+BGMS.US,D,20110523,000000,8951040,9118800,8727120,8839440,0.0711111,0
+BGMS.US,D,20110524,000000,8839440,8894880,8559360,8559360,0.0497222,0
+BGMS.US,D,20110525,000000,8727120,8839440,8391600,8783280,0.0544444,0
+BGMS.US,D,20110526,000000,8839440,9231120,8671680,8671680,0.0730555,0
+BGMS.US,D,20110527,000000,8783280,9454320,8671680,9118800,0.1225,0
+BGMS.US,D,20110531,000000,9231120,9342720,8894880,8951040,0.105555,0
+BGMS.US,D,20110601,000000,9007200,9063360,8727120,8783280,0.0663888,0
+BGMS.US,D,20110602,000000,8951040,8951040,8615520,8671680,0.0697222,0
+BGMS.US,D,20110603,000000,8615520,8951040,8391600,8447760,0.0922222,0
+BGMS.US,D,20110606,000000,8503920,8951040,7440480,7608240,0.255277,0
+BGMS.US,D,20110607,000000,7776000,7832160,7160910,7664400,0.0869444,0
+BGMS.US,D,20110608,000000,7608240,7608240,7104960,7160910,0.0952777,0
+BGMS.US,D,20110609,000000,7272720,7496640,7216560,7216560,0.0494444,0
+BGMS.US,D,20110610,000000,7216560,7328880,6881190,7104960,0.0875,0
+BGMS.US,D,20110613,000000,7160910,7328880,6993075,7049010,0.0597222,0
+BGMS.US,D,20110614,000000,7272720,7328880,7049010,7049010,0.0652777,0
+BGMS.US,D,20110615,000000,6993075,7216560,6993075,7104960,0.0336111,0
+BGMS.US,D,20110616,000000,7272720,7272720,7049010,7216560,0.0536111,0
+BGMS.US,D,20110617,000000,7272720,7272720,6825240,7160910,0.104444,0
+BGMS.US,D,20110620,000000,7104960,7104960,6825240,7049010,0.0480555,0
+BGMS.US,D,20110621,000000,7104960,7160910,6993075,7049010,0.0433333,0
+BGMS.US,D,20110622,000000,7104960,7216560,7104960,7104960,0.0313888,0
+BGMS.US,D,20110623,000000,7104960,7272720,7049010,7272720,0.0486111,0
+BGMS.US,D,20110624,000000,7272720,7385040,7049010,7272720,0.0413888,0
+BGMS.US,D,20110627,000000,7216560,7385040,7104960,7328880,0.0216666,0
+BGMS.US,D,20110628,000000,7272720,7776000,7272720,7552800,0.0591666,0
+BGMS.US,D,20110629,000000,7664400,7832160,7440480,7440480,0.0458333,0
+BGMS.US,D,20110630,000000,7496640,7720560,7496640,7608240,0.0358333,0
+BGMS.US,D,20110701,000000,7049010,7160910,6489570,6937125,0.731944,0
+BGMS.US,D,20110705,000000,7160910,7160910,6657405,6769290,0.269166,0
+BGMS.US,D,20110706,000000,6769290,6825240,6601470,6713355,0.120277,0
+BGMS.US,D,20110707,000000,6769290,7049010,6713355,6993075,0.1875,0
+BGMS.US,D,20110708,000000,6825240,6993075,6769290,6881190,0.118333,0
+BGMS.US,D,20110711,000000,6881190,6993075,6713355,6713355,0.111111,0
+BGMS.US,D,20110712,000000,7104960,7104960,6713355,6881190,0.243888,0
+BGMS.US,D,20110713,000000,6881190,7104960,6825240,6993075,0.2025,0
+BGMS.US,D,20110714,000000,7049010,7104960,6713355,6825240,0.191388,0
+BGMS.US,D,20110715,000000,6937125,6937125,6769290,6825240,0.0652777,0
+BGMS.US,D,20110718,000000,6881190,6993075,6713355,6769290,0.107777,0
+BGMS.US,D,20110719,000000,6769290,6769290,6545520,6545520,0.188888,0
+BGMS.US,D,20110720,000000,6545520,6601470,6265800,6321750,0.152777,0
+BGMS.US,D,20110721,000000,6321750,6545520,6321750,6489570,0.0983333,0
+BGMS.US,D,20110722,000000,6545520,6937125,6545520,6825240,0.0936111,0
+BGMS.US,D,20110725,000000,6657405,6825240,6545520,6545520,0.0855555,0
+BGMS.US,D,20110726,000000,6601470,6657405,6545520,6545520,0.0291666,0
+BGMS.US,D,20110727,000000,6601470,6601470,6265800,6265800,0.103611,0
+BGMS.US,D,20110728,000000,6265800,6489570,6265800,6377685,0.0602777,0
+BGMS.US,D,20110729,000000,6377685,6433635,6097965,6265800,0.0652777,0
+BGMS.US,D,20110801,000000,6433635,6489570,6097965,6209850,0.06,0
+BGMS.US,D,20110802,000000,6265800,6377685,6097965,6097965,0.107222,0
+BGMS.US,D,20110803,000000,6097965,6153915,5426640,5874195,0.214722,0
+BGMS.US,D,20110804,000000,5706360,5762310,4531530,4643430,0.251666,0
+BGMS.US,D,20110805,000000,4811250,4979085,4083990,4867200,0.1775,0
+BGMS.US,D,20110808,000000,4363710,4643430,3972090,4028040,0.146944,0
+BGMS.US,D,20110809,000000,4028040,4587480,4028040,4363710,0.146388,0
+BGMS.US,D,20110810,000000,4307760,4755315,4195875,4251810,0.0891666,0
+BGMS.US,D,20110811,000000,4251810,4475595,4251810,4419645,0.03,0
+BGMS.US,D,20110812,000000,4419645,4643430,4307760,4419645,0.151388,0
+BGMS.US,D,20110815,000000,4531530,4923150,4419645,4699365,0.128888,0
+BGMS.US,D,20110816,000000,4699365,4811250,4587480,4643430,0.0319444,0
+BGMS.US,D,20110817,000000,4643430,4811250,4475595,4475595,0.0422222,0
+BGMS.US,D,20110818,000000,4475595,4475595,4028040,4251810,0.0708333,0
+BGMS.US,D,20110819,000000,4083990,4363710,4028040,4251810,0.0255555,0
+BGMS.US,D,20110822,000000,4363710,4419645,4083990,4083990,0.0758333,0
+BGMS.US,D,20110823,000000,4195875,4251810,3916155,4251810,0.0416666,0
+BGMS.US,D,20110824,000000,4251810,4251810,3916155,4139925,0.0413888,0
+BGMS.US,D,20110825,000000,4251810,4251810,4083990,4195875,0.0297222,0
+BGMS.US,D,20110826,000000,4028040,4475595,4028040,4363710,0.0275,0
+BGMS.US,D,20110829,000000,4251810,4643430,4251810,4643430,0.0580555,0
+BGMS.US,D,20110830,000000,4699365,4699365,4475595,4699365,0.0347222,0
+BGMS.US,D,20110831,000000,4699365,4699365,4419645,4699365,0.0366666,0
+BGMS.US,D,20110901,000000,4699365,4699365,4419645,4475595,0.0413888,0
+BGMS.US,D,20110902,000000,4699365,4699365,4207605,4334610,0.0302777,0
+BGMS.US,D,20110906,000000,4195875,4307760,4028040,4139925,0.0258333,0
+BGMS.US,D,20110907,000000,4139925,4307760,4083990,4195875,0.0152777,0
+BGMS.US,D,20110908,000000,4195875,4363710,4139925,4195875,0.0172222,0
+BGMS.US,D,20110909,000000,4195875,4363710,4028040,4083990,0.0197222,0
+BGMS.US,D,20110912,000000,3860205,4028040,3580485,3692370,0.138611,0
+BGMS.US,D,20110913,000000,3636435,4028040,3636435,4028040,0.0566666,0
+BGMS.US,D,20110914,000000,3860205,4083990,3860205,3972090,0.0133333,0
+BGMS.US,D,20110915,000000,4195875,4195875,3804270,4139925,0.05,0
+BGMS.US,D,20110916,000000,3916155,4195875,3860205,3916155,0.0619444,0
+BGMS.US,D,20110919,000000,3860205,4028040,3860205,3916155,0.0216666,0
+BGMS.US,D,20110920,000000,3916155,4139925,3916155,3972090,0.0225,0
+BGMS.US,D,20110921,000000,3916155,4028040,3748320,3748320,0.0327777,0
+BGMS.US,D,20110922,000000,3748320,3804270,3076995,3076995,0.166666,0
+BGMS.US,D,20110923,000000,3021045,3076995,2629440,2797275,0.302222,0
+BGMS.US,D,20110926,000000,2797275,2797275,2517555,2741325,0.111388,0
+BGMS.US,D,20110927,000000,2797275,2797275,2573490,2685390,0.104722,0
+BGMS.US,D,20110928,000000,2573490,2741325,2405595,2405595,0.123611,0
+BGMS.US,D,20110929,000000,2461605,2573490,2293710,2461605,0.0886111,0
+BGMS.US,D,20110930,000000,2461605,2461605,2181810,2461605,0.132777,0
+BGMS.US,D,20111003,000000,2237760,2461605,2069925,2181810,0.0913888,0
+BGMS.US,D,20111004,000000,2013990,2237760,2013990,2237760,0.0463888,0
+BGMS.US,D,20111005,000000,2293710,2629440,2181810,2461605,0.326666,0
+BGMS.US,D,20111006,000000,2517555,2629440,2405595,2517555,0.1325,0
+BGMS.US,D,20111007,000000,2517555,2517555,2237760,2349645,0.223611,0
+BGMS.US,D,20111010,000000,2461605,2685390,2349645,2573490,0.171388,0
+BGMS.US,D,20111011,000000,2517555,2629440,2405595,2517555,0.0569444,0
+BGMS.US,D,20111012,000000,2461605,2685390,2461605,2573490,0.0716666,0
+BGMS.US,D,20111013,000000,2797275,3300765,2797275,3188880,0.342777,0
+BGMS.US,D,20111014,000000,3356715,3356715,2853210,2965110,0.0830555,0
+BGMS.US,D,20111017,000000,2909160,3132930,2797275,3021045,0.0563888,0
+BGMS.US,D,20111018,000000,3132930,3132930,2909160,2965110,0.0294444,0
+BGMS.US,D,20111019,000000,2965110,3636435,2965110,3468600,0.288611,0
+BGMS.US,D,20111020,000000,3412650,3636435,3132930,3412650,0.0666666,0
+BGMS.US,D,20111021,000000,3356715,3524550,3188880,3300765,0.0625,0
+BGMS.US,D,20111024,000000,3244830,3356715,3076995,3188880,0.118888,0
+BGMS.US,D,20111025,000000,3188880,3804270,2909160,3524550,0.203333,0
+BGMS.US,D,20111026,000000,3748320,3748320,3244830,3468600,0.0852777,0
+BGMS.US,D,20111027,000000,3524550,3692370,3244830,3412650,0.102777,0
+BGMS.US,D,20111028,000000,3356715,3580485,3356715,3356715,0.07,0
+BGMS.US,D,20111031,000000,3468600,3469110,3268290,3412650,0.03,0
+BGMS.US,D,20111101,000000,3356715,3356715,3076995,3188880,0.0630555,0
+BGMS.US,D,20111102,000000,3356715,3356715,3244830,3244830,0.0144444,0
+BGMS.US,D,20111103,000000,3244830,3468600,3244830,3300765,0.0202777,0
+BGMS.US,D,20111104,000000,3356715,3580485,3283995,3580485,0.0402777,0
+BGMS.US,D,20111107,000000,3636435,3860205,3524550,3692370,0.0516666,0
+BGMS.US,D,20111108,000000,3804270,3804270,3580485,3580485,0.0288888,0
+BGMS.US,D,20111109,000000,3580485,3692370,3580485,3580485,0.0425,0
+BGMS.US,D,20111110,000000,3580485,3692370,3356715,3580485,0.0219444,0
+BGMS.US,D,20111111,000000,3580485,3748320,3356715,3748320,0.0383333,0
+BGMS.US,D,20111114,000000,3524550,3636435,3412650,3468600,0.0197222,0
+BGMS.US,D,20111115,000000,3300765,3636435,3300765,3412650,0.0238888,0
+BGMS.US,D,20111116,000000,3356715,3524550,3300765,3468600,0.0133333,0
+BGMS.US,D,20111117,000000,3356715,3580485,3356715,3580485,0.0591666,0
+BGMS.US,D,20111118,000000,3580485,3636435,3412650,3468600,0.0386111,0
+BGMS.US,D,20111121,000000,3468600,3692370,3300765,3356715,0.0691666,0
+BGMS.US,D,20111122,000000,3356715,3524550,3356715,3356715,0.0266666,0
+BGMS.US,D,20111123,000000,3356715,3412650,3021045,3188880,0.0425,0
+BGMS.US,D,20111125,000000,3356715,3356715,2909160,2909160,0.0202777,0
+BGMS.US,D,20111128,000000,3021045,3412650,2965110,3244830,0.0308333,0
+BGMS.US,D,20111129,000000,3300765,3356715,2965110,3076995,0.0238888,0
+BGMS.US,D,20111130,000000,3244830,3350520,3076995,3244830,0.0391666,0
+BGMS.US,D,20111201,000000,3356715,4139925,3188880,3972090,0.0888888,0
+BGMS.US,D,20111202,000000,4083990,4419645,3972090,4083990,0.121111,0
+BGMS.US,D,20111205,000000,4195875,4531530,3748320,4307760,0.0583333,0
+BGMS.US,D,20111206,000000,4139925,4671360,4100760,4643430,0.116388,0
+BGMS.US,D,20111207,000000,4867200,4923150,3759480,3860205,0.258888,0
+BGMS.US,D,20111208,000000,3860205,3916155,3524550,3748320,0.0963888,0
+BGMS.US,D,20111209,000000,4028040,4083990,3804270,3894915,0.0377777,0
+BGMS.US,D,20111212,000000,3804270,4083990,3524550,3804270,0.0644444,0
+BGMS.US,D,20111213,000000,3748320,3916155,3524550,3580485,0.0361111,0
+BGMS.US,D,20111214,000000,3468600,3580485,3132930,3412650,0.0827777,0
+BGMS.US,D,20111215,000000,3412650,3412650,3244830,3244830,0.0102777,0
+BGMS.US,D,20111216,000000,3132930,3356715,3132930,3233595,0.0161111,0
+BGMS.US,D,20111219,000000,3188880,3244830,2965110,3076995,0.0305555,0
+BGMS.US,D,20111220,000000,3076995,3188880,2797275,2909160,0.0813888,0
+BGMS.US,D,20111221,000000,2797275,2797275,2685390,2685390,0.0861111,0
+BGMS.US,D,20111222,000000,2741325,2969565,2685390,2741325,0.0825,0
+BGMS.US,D,20111223,000000,2741325,2965110,2740755,2742990,0.0433333,0
+BGMS.US,D,20111227,000000,2909160,2909160,2629440,2658525,0.0544444,0
+BGMS.US,D,20111228,000000,2685390,2853210,2685390,2797275,0.0569444,0
+BGMS.US,D,20111229,000000,2685390,2848170,2685390,2718930,0.0311111,0
+BGMS.US,D,20111230,000000,2629440,3300765,2583000,3300765,0.212222,0
+BGMS.US,D,20120103,000000,3351090,3351090,3076995,3139635,0.0433333,0
+BGMS.US,D,20120104,000000,3244830,3244830,2965110,3042285,0.0208333,0
+BGMS.US,D,20120105,000000,3021045,3244830,3021045,3021045,0.0188888,0
+BGMS.US,D,20120106,000000,3076995,3244830,2797275,3188880,0.0427777,0
+BGMS.US,D,20120109,000000,3188880,3188880,2965110,3076995,0.0402777,0
+BGMS.US,D,20120110,000000,3076995,3188880,2965110,3021045,0.0519444,0
+BGMS.US,D,20120111,000000,3188880,3524550,3021045,3060210,0.170277,0
+BGMS.US,D,20120112,000000,3076995,3132930,2965110,3049560,0.0430555,0
+BGMS.US,D,20120113,000000,3021045,3132930,2965110,2972880,0.0202777,0
+BGMS.US,D,20120117,000000,2965110,3188880,2965110,3132930,0.0255555,0
+BGMS.US,D,20120118,000000,3033360,3244830,3021045,3043365,0.0491666,0
+BGMS.US,D,20120119,000000,3132930,3181605,2909670,2920320,0.0555555,0
+BGMS.US,D,20120120,000000,2919165,3021045,2919165,2942715,0.01,0
+BGMS.US,D,20120123,000000,2965110,3020475,2925930,2965110,0.0169444,0
+BGMS.US,D,20120124,000000,2965110,3021045,2685390,2965110,0.0216666,0
+BGMS.US,D,20120125,000000,2937090,3021045,2937090,3019890,0.0227777,0
+BGMS.US,D,20120126,000000,3021045,3468600,3004770,3132930,0.208888,0
+BGMS.US,D,20120127,000000,3244830,3272760,3076995,3076995,0.0297222,0
+BGMS.US,D,20120130,000000,3188880,3356715,3076995,3188880,0.0236111,0
+BGMS.US,D,20120131,000000,3076995,3182685,3021045,3027165,0.0397222,0
+BGMS.US,D,20120201,000000,3076995,3138480,3027165,3076995,0.0283333,0
+BGMS.US,D,20120202,000000,3076995,3238050,3076995,3076995,0.0161111,0
+BGMS.US,D,20120203,000000,3076995,3300195,3076995,3209550,0.0891666,0
+BGMS.US,D,20120206,000000,3300765,3742710,3261600,3681150,0.171666,0
+BGMS.US,D,20120207,000000,3747750,3747750,3440595,3557520,0.0502777,0
+BGMS.US,D,20120208,000000,3524550,3692370,3423810,3692370,0.0336111,0
+BGMS.US,D,20120209,000000,3748320,3748320,3524550,3615690,0.0583333,0
+BGMS.US,D,20120210,000000,3583800,3636435,3362250,3362250,0.0380555,0
+BGMS.US,D,20120213,000000,4195875,4363710,3469110,3803685,0.233055,0
+BGMS.US,D,20120214,000000,3855750,3855750,3580485,3804270,0.0630555,0
+BGMS.US,D,20120215,000000,3804270,3916155,3580485,3860205,0.0538888,0
+BGMS.US,D,20120216,000000,3860205,4363710,3860205,4195875,0.137777,0
+BGMS.US,D,20120217,000000,4307760,4335690,3922845,3943590,0.0558333,0
+BGMS.US,D,20120221,000000,3916155,4028040,3468600,3692370,0.0555555,0
+BGMS.US,D,20120222,000000,3748320,3748320,3479190,3524550,0.0241666,0
+BGMS.US,D,20120223,000000,3468600,3681150,3424395,3568755,0.0294444,0
+BGMS.US,D,20120224,000000,3524550,4251810,3523965,3860205,0.0794444,0
+BGMS.US,D,20120227,000000,4083990,4195875,3918390,4083990,0.0636111,0
+BGMS.US,D,20120228,000000,4195875,4419645,4139925,4363125,0.0819444,0
+BGMS.US,D,20120229,000000,4419645,4475010,4028040,4028040,0.0619444,0
+BGMS.US,D,20120301,000000,3920610,4134315,3920610,4028040,0.0216666,0
+BGMS.US,D,20120302,000000,3972090,4307190,3912195,4195875,0.0452777,0
+BGMS.US,D,20120305,000000,4195875,4419645,3972090,4028040,0.0336111,0
+BGMS.US,D,20120306,000000,3972090,4195875,3814350,3972090,0.0477777,0
+BGMS.US,D,20120307,000000,4034730,4083990,3832200,4028040,0.0325,0
+BGMS.US,D,20120308,000000,4028040,4028040,3832200,3860205,0.0258333,0
+BGMS.US,D,20120309,000000,3972090,4028040,3636435,3691800,0.0613888,0
+BGMS.US,D,20120312,000000,3860205,3860205,3412650,3636435,0.045,0
+BGMS.US,D,20120313,000000,3580485,3692370,3579915,3664950,0.0402777,0
+BGMS.US,D,20120314,000000,3636435,3692370,3468600,3468600,0.0258333,0
+BGMS.US,D,20120315,000000,3468600,3664365,3468600,3469110,0.0266666,0
+BGMS.US,D,20120316,000000,3468600,3580485,3356715,3580485,0.0294444,0
+BGMS.US,D,20120319,000000,3636435,3692370,3476955,3641970,0.0236111,0
+BGMS.US,D,20120320,000000,3909450,3909450,3474150,3524550,0.0511111,0
+BGMS.US,D,20120321,000000,3524550,3804270,3523395,3663795,0.0869444,0
+BGMS.US,D,20120322,000000,3580485,3797565,3524550,3579915,0.0330555,0
+BGMS.US,D,20120323,000000,3524550,3636435,3468600,3523395,0.0183333,0
+BGMS.US,D,20120326,000000,3468600,3748320,3468600,3636435,0.035,0
+BGMS.US,D,20120327,000000,3636435,4028040,3636435,3846750,0.0697222,0
+BGMS.US,D,20120328,000000,3916155,4028040,3765090,3860205,0.0294444,0
+BGMS.US,D,20120329,000000,3748320,3972090,3748320,3972090,0.0222222,0
+BGMS.US,D,20120330,000000,3860205,4104645,3636435,4028040,0.0505555,0
+BGMS.US,D,20120402,000000,4139925,4251810,3973170,4139355,0.0575,0
+BGMS.US,D,20120403,000000,4139925,4195875,3863010,3972090,0.0397222,0
+BGMS.US,D,20120404,000000,3916155,4307760,3804270,3860205,0.05,0
+BGMS.US,D,20120405,000000,4028040,4028040,3753870,3859635,0.0111111,0
+BGMS.US,D,20120409,000000,3955320,3955320,3636435,3692370,0.0175,0
+BGMS.US,D,20120410,000000,3636435,3748320,3468600,3580485,0.0327777,0
+BGMS.US,D,20120411,000000,3692370,3692370,3356715,3356715,0.0238888,0
+BGMS.US,D,20120412,000000,3363405,3518925,3363405,3412650,0.0169444,0
+BGMS.US,D,20120413,000000,3412650,3440595,3132360,3244245,0.095,0
+BGMS.US,D,20120416,000000,3356715,3440010,3244830,3272760,0.0183333,0
+BGMS.US,D,20120417,000000,3468600,3523965,3132930,3188880,0.0330555,0
+BGMS.US,D,20120418,000000,3244830,3356715,3188880,3207315,0.0222222,0
+BGMS.US,D,20120419,000000,3300765,3300765,3166485,3166485,0.0244444,0
+BGMS.US,D,20120420,000000,3244830,3636435,3202845,3272760,0.0152777,0
+BGMS.US,D,20120423,000000,3412650,3468600,3101040,3197235,0.0158333,0
+BGMS.US,D,20120424,000000,3356715,3356715,3244830,3245325,0.0583333,0
+BGMS.US,D,20120425,000000,3244830,3412650,3244830,3356715,0.0233333,0
+BGMS.US,D,20120426,000000,3412650,3412650,3300765,3300765,0.00861111,0
+BGMS.US,D,20120427,000000,3412650,3412650,3132930,3239205,0.0113888,0
+BGMS.US,D,20120430,000000,3356715,3356715,3160875,3272760,0.0119444,0
+BGMS.US,D,20120501,000000,3188880,3351090,3177645,3189390,0.0238888,0
+BGMS.US,D,20120502,000000,3300765,3300765,3132930,3160875,0.0177777,0
+BGMS.US,D,20120503,000000,3188880,3244245,2965605,2965605,0.0208333,0
+BGMS.US,D,20120504,000000,2965110,3132930,2797275,2797275,0.0397222,0
+BGMS.US,D,20120507,000000,2965110,2965110,2741325,2741325,0.06,0
+BGMS.US,D,20120508,000000,2797275,2965110,2629440,2685390,0.0344444,0
+BGMS.US,D,20120509,000000,2797275,2797275,2629440,2629440,0.0266666,0
+BGMS.US,D,20120510,000000,2629440,2853210,2573490,2741325,0.0172222,0
+BGMS.US,D,20120511,000000,2685390,2741325,2517555,2628285,0.0502777,0
+BGMS.US,D,20120514,000000,2629440,2797275,2517555,2797275,0.0277777,0
+BGMS.US,D,20120515,000000,2853210,2853210,2685390,2797275,0.0261111,0
+BGMS.US,D,20120516,000000,2797275,2797275,2657370,2706045,0.0236111,0
+BGMS.US,D,20120517,000000,2685390,2778195,2517555,2684235,0.0244444,0
+BGMS.US,D,20120518,000000,2629440,2653995,2181810,2405595,0.0830555,0
+BGMS.US,D,20120521,000000,2461605,2797275,2461605,2797275,0.0561111,0
+BGMS.US,D,20120522,000000,2853210,2853210,2634990,2741325,0.0238888,0
+BGMS.US,D,20120523,000000,2797275,2853210,2573490,2628870,0.0177777,0
+BGMS.US,D,20120524,000000,2573490,3021045,2573490,2965110,0.0505555,0
+BGMS.US,D,20120525,000000,3132930,3132930,2853210,2866605,0.0130555,0
+BGMS.US,D,20120529,000000,2965110,3580485,2965110,3580485,0.0897222,0
+BGMS.US,D,20120530,000000,3580485,3804270,3244830,3356715,0.105833,0
+BGMS.US,D,20120531,000000,3580485,3580485,3356715,3356715,0.0475,0
+BGMS.US,D,20120601,000000,3468600,3580485,3244830,3300765,0.0297222,0
+BGMS.US,D,20120604,000000,3300765,3574875,2797275,2909160,0.0416666,0
+BGMS.US,D,20120605,000000,2853210,3291765,2797275,2909160,0.0202777,0
+BGMS.US,D,20120606,000000,2908590,2909160,2682000,2741325,0.0488888,0
+BGMS.US,D,20120607,000000,2685390,2853210,2629440,2747445,0.0280555,0
+BGMS.US,D,20120608,000000,2797275,2965110,2685390,2730090,0.0138888,0
+BGMS.US,D,20120611,000000,2685390,2900730,2573490,2590275,0.0380555,0
+BGMS.US,D,20120612,000000,2593590,2791650,2593590,2685885,0.0155555,0
+BGMS.US,D,20120613,000000,2741325,2763645,2635560,2741325,0.0169444,0
+BGMS.US,D,20120614,000000,2909160,2909160,2685390,2741325,0.00611111,0
+BGMS.US,D,20120615,000000,2685390,2741325,2573490,2573490,0.0380555,0
+BGMS.US,D,20120618,000000,2573490,2741325,2573490,2573490,0.0213888,0
+BGMS.US,D,20120619,000000,2685390,2685390,2517555,2573490,0.0230555,0
+BGMS.US,D,20120620,000000,2741325,2741325,2520285,2674155,0.0244444,0
+BGMS.US,D,20120621,000000,2769270,2769270,2576235,2576805,0.00666666,0
+BGMS.US,D,20120622,000000,2517555,2706630,2405595,2405595,0.0394444,0
+BGMS.US,D,20120625,000000,2462115,2685390,2461605,2580195,0.0111111,0
+BGMS.US,D,20120626,000000,2773725,2773725,2523090,2629440,0.0136111,0
+BGMS.US,D,20120627,000000,2629950,2735715,2523090,2579040,0.0111111,0
+BGMS.US,D,20120628,000000,2523090,2739600,2523090,2545485,0.0172222,0
+BGMS.US,D,20120629,000000,2685390,2685390,2573490,2573490,0.00833333,0
+BGMS.US,D,20120702,000000,2573490,2629440,2461605,2560035,0.0130555,0
+BGMS.US,D,20120703,000000,2560035,2629440,2489550,2584650,0.01,0
+BGMS.US,D,20120705,000000,2585235,2773155,2517555,2773155,0.0241666,0
+BGMS.US,D,20120706,000000,2741325,2797275,2685390,2797275,0.0183333,0
+BGMS.US,D,20120709,000000,2853210,3118890,2657370,2965110,0.0386111,0
+BGMS.US,D,20120710,000000,3021045,3076995,2797275,2797275,0.0222222,0
+BGMS.US,D,20120711,000000,2741325,3021045,2629440,2808435,0.0177777,0
+BGMS.US,D,20120712,000000,2808435,3020475,2797275,2906925,0.0119444,0
+BGMS.US,D,20120713,000000,2909160,2965110,2797275,2853210,0.00388888,0
+BGMS.US,D,20120716,000000,2741325,3021045,2741325,3021045,0.0111111,0
+BGMS.US,D,20120717,000000,3021045,3021045,2797275,2964525,0.0344444,0
+BGMS.US,D,20120718,000000,2965110,3239205,2856525,3188880,0.0447222,0
+BGMS.US,D,20120719,000000,3188310,3356715,3104925,3300195,0.0358333,0
+BGMS.US,D,20120720,000000,3300765,3300765,3105510,3133440,0.0141666,0
+BGMS.US,D,20120723,000000,3076995,3272190,2909160,3243675,0.015,0
+BGMS.US,D,20120724,000000,3244830,3244830,3076995,3076995,0.0216666,0
+BGMS.US,D,20120725,000000,3076995,3188310,2951640,3076995,0.015,0
+BGMS.US,D,20120726,000000,3076995,3131790,3076995,3076995,0.00777777,0
+BGMS.US,D,20120727,000000,3132930,3132930,2982960,3021045,0.0133333,0
+BGMS.US,D,20120730,000000,2965110,3126750,2909160,3021045,0.0208333,0
+BGMS.US,D,20120731,000000,2908590,2927010,2853210,2927010,0.00833333,0
+BGMS.US,D,20120801,000000,2909160,2970150,2797275,2803965,0.00972222,0
+BGMS.US,D,20120802,000000,2741325,3021045,2741325,2909160,0.00777777,0
+BGMS.US,D,20120803,000000,2965110,3076995,2740755,2797275,0.02,0
+BGMS.US,D,20120806,000000,2696550,2713320,2601435,2713320,0.0202777,0
+BGMS.US,D,20120807,000000,2797275,2853210,2656290,2685390,0.00277777,0
+BGMS.US,D,20120808,000000,2909160,2909670,2629440,2685390,0.0166666,0
+BGMS.US,D,20120809,000000,2685390,3076410,2573490,2909160,0.0291666,0
+BGMS.US,D,20120810,000000,2909670,2965110,2647290,2797275,0.01,0
+BGMS.US,D,20120813,000000,2685390,2853210,2651760,2797275,0.0111111,0
+BGMS.US,D,20120814,000000,2853210,2853210,2629950,2834715,0.0108333,0
+BGMS.US,D,20120815,000000,2685390,2797275,2685390,2702670,0.00527777,0
+BGMS.US,D,20120816,000000,2741325,2854875,2636130,2853210,0.0133333,0
+BGMS.US,D,20120817,000000,2853210,2965110,2769270,2965110,0.0169444,0
+BGMS.US,D,20120820,000000,2853210,2965110,2742990,2965110,0.0305555,0
+BGMS.US,D,20120821,000000,2853210,3021045,2741325,3021045,0.0380555,0
+BGMS.US,D,20120822,000000,2909160,2965110,2797275,2909160,0.0141666,0
+BGMS.US,D,20120823,000000,2806200,3076995,2806200,3076995,0.0275,0
+BGMS.US,D,20120824,000000,3076995,3076995,2685390,2853210,0.0761111,0
+BGMS.US,D,20120827,000000,2557440,2765235,2453610,2581410,0.166944,0
+BGMS.US,D,20120828,000000,2549445,2589480,2509560,2588610,0.0630555,0
+BGMS.US,D,20120829,000000,2565510,2797275,2557515,2693310,0.0341666,0
+BGMS.US,D,20120830,000000,2693310,2749245,2645430,2669325,0.0127777,0
+BGMS.US,D,20120831,000000,2653410,2725275,2638080,2661330,0.0138888,0
+BGMS.US,D,20120904,000000,2613390,2773155,2549085,2685390,0.0219444,0
+BGMS.US,D,20120905,000000,2725275,2765310,2709360,2709360,0.0155555,0
+BGMS.US,D,20120906,000000,2693310,2773230,2661330,2773230,0.0125,0
+BGMS.US,D,20120907,000000,2669325,3076995,2669325,2997000,0.0566666,0
+BGMS.US,D,20120910,000000,2981085,3037035,2837160,3037035,0.0202777,0
+BGMS.US,D,20120911,000000,3045030,3340650,3021045,3268800,0.0688888,0
+BGMS.US,D,20120912,000000,3268875,3436560,3236835,3244830,0.0452777,0
+BGMS.US,D,20120913,000000,3244830,3340650,3100965,3156915,0.0627777,0
+BGMS.US,D,20120914,000000,3116880,3260805,3110550,3164910,0.0602777,0
+BGMS.US,D,20120917,000000,3124950,3340650,3108960,3116880,0.0230555,0
+BGMS.US,D,20120918,000000,3196800,3244830,3141210,3228765,0.0363888,0
+BGMS.US,D,20120919,000000,3228765,4371690,3228765,4107960,0.76,0
+BGMS.US,D,20120920,000000,4028040,4979085,3956040,4579485,0.842222,0
+BGMS.US,D,20120921,000000,4419645,4699365,4020045,4091970,0.417777,0
+BGMS.US,D,20120924,000000,4036035,4539525,3996075,4011990,0.199722,0
+BGMS.US,D,20120925,000000,4123875,4187805,3684390,3876195,0.164444,0
+BGMS.US,D,20120926,000000,3876195,3916155,3644355,3708360,0.114722,0
+BGMS.US,D,20120927,000000,3676320,3756240,3524550,3676320,0.0722222,0
+BGMS.US,D,20120928,000000,3732270,3852210,3630390,3724350,0.0511111,0
+BGMS.US,D,20121001,000000,3796275,3836235,3596475,3676320,0.0222222,0
+BGMS.US,D,20121002,000000,3684390,3716355,3556515,3652410,0.0152777,0
+BGMS.US,D,20121003,000000,3716355,3964110,3572490,3908160,0.0577777,0
+BGMS.US,D,20121004,000000,3972090,4387680,3972090,4323750,0.153611,0
+BGMS.US,D,20121005,000000,4307760,4387680,4171890,4259805,0.0794444,0
+BGMS.US,D,20121008,000000,4195875,4275795,4083990,4083990,0.0388888,0
+BGMS.US,D,20121009,000000,4123875,4251810,3796275,3892170,0.0330555,0
+BGMS.US,D,20121010,000000,3948120,3996075,3756240,3964110,0.0586111,0
+BGMS.US,D,20121011,000000,4011990,4155915,4004070,4155915,0.0275,0
+BGMS.US,D,20121012,000000,4123875,4435635,4123875,4371690,0.167777,0
+BGMS.US,D,20121015,000000,4435635,6337800,4355715,5354715,2.97472,0
+BGMS.US,D,20121016,000000,5210850,5434635,4931130,5154915,0.731944,0
+BGMS.US,D,20121017,000000,5146920,5226840,4835235,4955115,0.326388,0
+BGMS.US,D,20121018,000000,4971090,4995075,4139925,4475595,0.335833,0
+BGMS.US,D,20121019,000000,4515555,4578045,4083990,4171890,0.176666,0
+BGMS.US,D,20121022,000000,4171890,4865910,4171890,4603470,0.6675,0
+BGMS.US,D,20121023,000000,4467600,4819245,4419720,4739325,0.175,0
+BGMS.US,D,20121024,000000,4827240,5514555,4819245,5186880,0.731666,0
+BGMS.US,D,20121025,000000,5314755,5914155,5122950,5578485,0.583333,0
+BGMS.US,D,20121026,000000,5594475,5794275,5114955,5346720,0.313333,0
+BGMS.US,D,20121031,000000,5354715,5786205,5354715,5586480,0.159166,0
+BGMS.US,D,20121101,000000,5714355,6209790,5650485,5962110,0.531666,0
+BGMS.US,D,20121102,000000,5994075,5994075,5602890,5730330,0.149444,0
+BGMS.US,D,20121105,000000,5722410,5914155,5538525,5634435,0.186111,0
+BGMS.US,D,20121106,000000,5658405,5866200,5402670,5522550,0.161666,0
+BGMS.US,D,20121107,000000,5474595,5554590,5282790,5378685,0.0830555,0
+BGMS.US,D,20121108,000000,5482590,5490570,4611450,4619445,0.325833,0
+BGMS.US,D,20121109,000000,4595475,4715355,4315755,4411650,0.405277,0
+BGMS.US,D,20121112,000000,4395675,4595475,4099965,4219845,0.260833,0
+BGMS.US,D,20121113,000000,4259880,4260600,3668400,3700290,0.481666,0
+BGMS.US,D,20121114,000000,3716355,4028040,3716355,3756240,0.334166,0
+BGMS.US,D,20121115,000000,3796275,3972090,3716355,3836235,0.358333,0
+BGMS.US,D,20121116,000000,3740325,3876195,3436635,3740325,0.251666,0
+BGMS.US,D,20121119,000000,3668400,3962520,3596550,3844155,0.24,0
+BGMS.US,D,20121120,000000,3876195,3988080,3676320,3900090,0.133055,0
+BGMS.US,D,20121121,000000,3956040,4036035,3868200,3940125,0.0641666,0
+BGMS.US,D,20121123,000000,3964110,4067925,3924150,4020045,0.0941666,0
+BGMS.US,D,20121126,000000,3980085,4235760,3956040,4147920,0.169444,0
+BGMS.US,D,20121127,000000,4315755,4355715,4191045,4283790,0.212777,0
+BGMS.US,D,20121128,000000,4339725,4387680,4139925,4172685,0.0969444,0
+BGMS.US,D,20121129,000000,4139925,4315680,3879510,3956040,0.111111,0
+BGMS.US,D,20121130,000000,4175850,4227840,3948120,4130355,0.0786111,0
+BGMS.US,D,20121203,000000,4307760,4995075,4291710,4885995,0.563611,0
+BGMS.US,D,20121204,000000,4851210,5794275,4844370,5090970,1.69972,0
+BGMS.US,D,20121205,000000,5226840,6537600,5194875,6066000,2.79916,0
+BGMS.US,D,20121206,000000,6473595,6473595,5114955,5218845,2.00777,0
+BGMS.US,D,20121207,000000,5618445,5618445,4995075,5154915,1.00194,0
+BGMS.US,D,20121210,000000,5826240,5834310,4755315,4851210,1.02222,0
+BGMS.US,D,20121211,000000,4811250,4986795,4595475,4971090,0.48,0
+BGMS.US,D,20121212,000000,4931130,5114955,4891245,5019045,0.554444,0
+BGMS.US,D,20121213,000000,4955115,5027040,4915155,5027040,0.418055,0
+BGMS.US,D,20121214,000000,4915155,5059005,4723350,5035035,0.186666,0
+BGMS.US,D,20121217,000000,5098965,5194800,4819245,4939125,0.208055,0
+BGMS.US,D,20121218,000000,5035035,5051010,4835235,5027040,0.505555,0
+BGMS.US,D,20121219,000000,4915155,5035035,4915155,5019045,0.0919444,0
+BGMS.US,D,20121220,000000,5035035,5067000,4947120,5019045,0.3575,0
+BGMS.US,D,20121221,000000,4995075,5035035,4195875,4563510,0.725833,0
+BGMS.US,D,20121224,000000,4675395,5019045,4587555,5011050,0.241111,0
+BGMS.US,D,20121226,000000,5027040,5067000,4891170,4995075,0.213055,0
+BGMS.US,D,20121227,000000,4995075,5011050,4623915,4819245,0.225,0
+BGMS.US,D,20121228,000000,4795275,5074995,4763310,5059005,0.829722,0
+BGMS.US,D,20121231,000000,5011050,5051010,4731330,4843230,0.318888,0
+BGMS.US,D,20130102,000000,4971090,5003070,4755315,4795275,0.528888,0
+BGMS.US,D,20130103,000000,4859205,4859205,4611450,4621320,0.269444,0
+BGMS.US,D,20130104,000000,4755315,4795275,4595475,4619445,0.195555,0
+BGMS.US,D,20130107,000000,4835235,4835235,4451610,4499565,0.378055,0
+BGMS.US,D,20130108,000000,4435635,4667400,4339725,4603470,0.263333,0
+BGMS.US,D,20130109,000000,4635435,4755315,4419645,4555515,0.154722,0
+BGMS.US,D,20130110,000000,4451610,4563510,4259805,4379685,0.289444,0
+BGMS.US,D,20130111,000000,4395675,4395675,4275795,4291710,0.11,0
+BGMS.US,D,20130114,000000,4363710,4395675,4267800,4323750,0.228888,0
+BGMS.US,D,20130115,000000,4299765,4315755,4139925,4203075,0.186944,0
+BGMS.US,D,20130116,000000,4139925,4187880,4003920,4083990,0.369444,0
+BGMS.US,D,20130117,000000,4107960,4283790,4011990,4263765,0.147222,0
+BGMS.US,D,20130118,000000,4315755,4451610,4203870,4339725,0.238333,0
+BGMS.US,D,20130122,000000,4331730,4331730,4028040,4211850,0.2225,0
+BGMS.US,D,20130123,000000,4139925,4211850,4099965,4139925,0.0902777,0
+BGMS.US,D,20130124,000000,4123875,4387680,4028115,4283790,0.313888,0
+BGMS.US,D,20130125,000000,4283790,4691370,4115955,4675395,0.658888,0
+BGMS.US,D,20130128,000000,4699365,4810470,4483590,4507560,0.298333,0
+BGMS.US,D,20130129,000000,4483590,4627440,4483590,4539525,0.152222,0
+BGMS.US,D,20130130,000000,4523610,4707360,4523610,4563510,0.0838888,0
+BGMS.US,D,20130131,000000,4563510,4595475,4379685,4419645,0.0994444,0
+BGMS.US,D,20130201,000000,4507560,4507560,4275870,4299765,0.167777,0
+BGMS.US,D,20130204,000000,4315755,4359750,4275795,4303800,0.0933333,0
+BGMS.US,D,20130205,000000,4331730,4451610,4275795,4339725,0.0980555,0
+BGMS.US,D,20130206,000000,4379685,4387680,4235760,4307760,0.0811111,0
+BGMS.US,D,20130207,000000,4323750,4355715,4275795,4307760,0.08,0
+BGMS.US,D,20130208,000000,4339725,4451610,4299765,4307760,0.113333,0
+BGMS.US,D,20130211,000000,4299765,4371690,4243890,4307760,0.0783333,0
+BGMS.US,D,20130212,000000,4331730,4394445,4291710,4323750,0.0819444,0
+BGMS.US,D,20130213,000000,4331730,4371690,4291710,4291710,0.0769444,0
+BGMS.US,D,20130214,000000,4331730,4507560,4251810,4459605,0.153611,0
+BGMS.US,D,20130215,000000,4451610,4571490,4339725,4395675,0.188055,0
+BGMS.US,D,20130219,000000,4435635,4539525,4411650,4459605,0.239722,0
+BGMS.US,D,20130220,000000,4483590,4771290,4483590,4667400,0.562222,0
+BGMS.US,D,20130221,000000,4771290,4835160,4527570,4619445,0.415555,0
+BGMS.US,D,20130222,000000,4755315,4755315,4483590,4634640,0.171944,0
+BGMS.US,D,20130225,000000,4675395,4675395,4315755,4394880,0.205555,0
+BGMS.US,D,20130226,000000,4555515,4659405,4315755,4451610,0.182777,0
+BGMS.US,D,20130227,000000,4579485,4579485,4339725,4475595,0.121388,0
+BGMS.US,D,20130228,000000,4475595,4475595,4336920,4419645,0.0911111,0
+BGMS.US,D,20130301,000000,4371690,4427640,4339800,4403595,0.0602777,0
+BGMS.US,D,20130304,000000,4395675,4459605,4267800,4395675,0.0655555,0
+BGMS.US,D,20130305,000000,4395675,4467600,4315755,4399635,0.075,0
+BGMS.US,D,20130306,000000,4415550,4427640,4276590,4339725,0.0575,0
+BGMS.US,D,20130307,000000,4403595,4411650,4283790,4331730,0.0702777,0
+BGMS.US,D,20130308,000000,4315755,4427640,4291710,4355715,0.075,0
+BGMS.US,D,20130311,000000,4395675,4563510,4291710,4507560,0.216111,0
+BGMS.US,D,20130312,000000,4507560,4587480,4395675,4451610,0.158888,0
+BGMS.US,D,20130313,000000,4515555,4595475,4443630,4555515,0.220555,0
+BGMS.US,D,20130314,000000,4555515,4683390,4435710,4619445,0.2275,0
+BGMS.US,D,20130315,000000,4683390,4683390,4475595,4611450,0.106111,0
+BGMS.US,D,20130318,000000,4547520,4635435,4475595,4515555,0.0552777,0
+BGMS.US,D,20130319,000000,4499565,4627365,4443630,4595475,0.0947222,0
+BGMS.US,D,20130320,000000,4627440,4699365,4411650,4475595,0.0886111,0
+BGMS.US,D,20130321,000000,4443630,4675395,4435635,4507485,0.125833,0
+BGMS.US,D,20130322,000000,4475595,4595475,4475595,4499565,0.108333,0
+BGMS.US,D,20130325,000000,4571490,4571490,4331730,4403595,0.221666,0
+BGMS.US,D,20130326,000000,4411650,4475595,4283790,4443630,0.100833,0
+BGMS.US,D,20130327,000000,4403595,4507560,4363710,4459605,0.0736111,0
+BGMS.US,D,20130328,000000,4475595,4507560,4243830,4467600,0.17,0
+BGMS.US,D,20130401,000000,4483650,4514760,4323750,4403595,0.075,0
+BGMS.US,D,20130402,000000,4451610,4459605,4275795,4355715,0.131111,0
+BGMS.US,D,20130403,000000,4371690,4379685,4235760,4315755,0.206666,0
+BGMS.US,D,20130404,000000,4283790,4290990,3996075,4024005,0.277222,0
+BGMS.US,D,20130405,000000,4020045,4227840,4004070,4115955,0.121111,0
+BGMS.US,D,20130408,000000,4235760,4339725,4075995,4243830,0.125277,0
+BGMS.US,D,20130409,000000,4251810,4355715,4083990,4131930,0.306388,0
+BGMS.US,D,20130410,000000,4155915,4155915,4011990,4115955,0.0722222,0
+BGMS.US,D,20130411,000000,4083990,4163910,4004070,4020045,0.119444,0
+BGMS.US,D,20130412,000000,3996075,4123875,3868200,4099965,0.177222,0
+BGMS.US,D,20130415,000000,4083990,4179810,3924150,3956040,0.153055,0
+BGMS.US,D,20130416,000000,3876195,4179810,3876195,4011990,0.105833,0
+BGMS.US,D,20130417,000000,4011990,4011990,3956040,3996075,0.0544444,0
+BGMS.US,D,20130418,000000,3980085,4067925,3932130,4004070,0.0591666,0
+BGMS.US,D,20130419,000000,3996075,4060005,3964110,3972090,0.204166,0
+BGMS.US,D,20130422,000000,3996075,4036035,3964110,3996075,0.0597222,0
+BGMS.US,D,20130423,000000,3996075,4011990,3684390,3948120,0.117222,0
+BGMS.US,D,20130424,000000,3964110,3964110,3708360,3748320,0.15,0
+BGMS.US,D,20130425,000000,3732270,3772290,3532470,3636435,0.171944,0
+BGMS.US,D,20130426,000000,3628440,3796275,3596475,3756240,0.199166,0
+BGMS.US,D,20130429,000000,3756240,3836235,3676320,3724350,0.0569444,0
+BGMS.US,D,20130430,000000,3796275,3916155,3668400,3684390,0.193333,0
+BGMS.US,D,20130501,000000,3652410,3676320,3476520,3576450,0.163888,0
+BGMS.US,D,20130502,000000,3596475,3668400,3572490,3572490,0.1075,0
+BGMS.US,D,20130503,000000,3636435,3708360,3588405,3684390,0.0869444,0
+BGMS.US,D,20130506,000000,3676320,3676320,3500565,3540525,0.161944,0
+BGMS.US,D,20130507,000000,3508485,3516555,3236835,3264765,0.176388,0
+BGMS.US,D,20130508,000000,3252750,3380685,3228840,3276795,0.158611,0
+BGMS.US,D,20130509,000000,3300765,3300765,3037035,3076995,0.433611,0
+BGMS.US,D,20130510,000000,3076995,3196800,3037035,3196800,0.145,0
+BGMS.US,D,20130513,000000,3164910,3276870,3052950,3076995,0.138888,0
+BGMS.US,D,20130514,000000,3060930,3100965,2877195,2965110,0.223333,0
+BGMS.US,D,20130515,000000,2965110,2965170,2685390,2773230,0.270277,0
+BGMS.US,D,20130516,000000,2685390,2685390,2341725,2397675,3.22305,0
+BGMS.US,D,20130517,000000,2437560,2453610,2389605,2429640,1.03694,0
+BGMS.US,D,20130520,000000,2437560,2437560,2389605,2429640,0.483611,0
+BGMS.US,D,20130521,000000,2437560,2469525,2429640,2453610,0.4275,0
+BGMS.US,D,20130522,000000,2437560,2501490,2325675,2389605,0.756944,0
+BGMS.US,D,20130523,000000,2397675,2589480,2365710,2541525,1.2075,0
+BGMS.US,D,20130524,000000,2613390,2637360,2500485,2597475,0.996944,0
+BGMS.US,D,20130528,000000,2645430,2909160,2637360,2749245,1.29666,0
+BGMS.US,D,20130529,000000,2805195,2829165,2661330,2677395,0.513611,0
+BGMS.US,D,20130530,000000,2717280,2797275,2645430,2749245,0.331111,0
+BGMS.US,D,20130531,000000,2741325,2765310,2661330,2701365,0.2875,0
+BGMS.US,D,20130603,000000,2709360,2722110,2492790,2589480,0.804722,0
+BGMS.US,D,20130604,000000,2557440,2597475,2533530,2557440,0.403611,0
+BGMS.US,D,20130605,000000,2581410,2597475,2469525,2533530,0.286944,0
+BGMS.US,D,20130606,000000,2565510,2573490,2485590,2541525,0.243888,0
+BGMS.US,D,20130607,000000,2557440,2565510,2517555,2549445,0.113333,0
+BGMS.US,D,20130610,000000,2565510,2573490,2517555,2541525,0.0902777,0
+BGMS.US,D,20130611,000000,2549445,2549445,2489550,2517555,0.238888,0
+BGMS.US,D,20130612,000000,2533530,2533530,2493510,2525475,0.1125,0
+BGMS.US,D,20130613,000000,2509560,2573490,2493510,2565510,0.146666,0
+BGMS.US,D,20130614,000000,2541525,2701365,2517555,2565510,0.679444,0
+BGMS.US,D,20130617,000000,2589480,2589480,2513520,2525475,0.185833,0
+BGMS.US,D,20130618,000000,2525475,2541525,2485590,2493510,0.377222,0
+BGMS.US,D,20130619,000000,2485590,2493510,2437560,2469525,0.308611,0
+BGMS.US,D,20130620,000000,2469525,2477595,2397675,2425605,0.240833,0
+BGMS.US,D,20130621,000000,2405595,2437560,2285790,2389605,0.486944,0
+BGMS.US,D,20130624,000000,2349645,2381610,2221770,2237760,0.340833,0
+BGMS.US,D,20130625,000000,2285790,2317755,2237760,2285790,0.108888,0
+BGMS.US,D,20130626,000000,2269725,2365710,2269725,2357640,0.103888,0
+BGMS.US,D,20130627,000000,2325675,2389605,2317755,2341725,0.155,0
+BGMS.US,D,20130628,000000,2317755,2365710,2278590,2357640,0.244444,0
+BGMS.US,D,20130701,000000,2373690,2485590,2333730,2461605,0.282777,0
+BGMS.US,D,20130702,000000,2533530,2629440,2477595,2589480,0.81,0
+BGMS.US,D,20130703,000000,2621445,2621445,2445555,2517555,0.479722,0
+BGMS.US,D,20130705,000000,2517555,2653410,2517555,2645430,0.329722,0
+BGMS.US,D,20130708,000000,2669325,2669325,2529510,2557440,0.197222,0
+BGMS.US,D,20130709,000000,2589480,2612595,2509560,2581410,0.2325,0
+BGMS.US,D,20130710,000000,2573490,2717280,2517555,2677395,0.470277,0
+BGMS.US,D,20130711,000000,2709360,2822400,2645430,2789280,0.538611,0
+BGMS.US,D,20130712,000000,2805195,2805195,2685390,2685390,0.1225,0
+BGMS.US,D,20130715,000000,2661330,2773155,2605395,2693310,0.329444,0
+BGMS.US,D,20130716,000000,2685390,2725275,2645430,2717280,0.264722,0
+BGMS.US,D,20130717,000000,2701365,2765310,2661330,2701365,0.485,0
+BGMS.US,D,20130718,000000,2677395,2741325,2677395,2717280,0.187777,0
+BGMS.US,D,20130719,000000,2701365,2733330,2669325,2701365,0.235,0
+BGMS.US,D,20130722,000000,2701365,2701365,2645430,2685390,0.555555,0
+BGMS.US,D,20130723,000000,2669325,2700510,2557440,2621445,0.294722,0
+BGMS.US,D,20130724,000000,2605395,2605395,2493510,2581410,0.258055,0
+BGMS.US,D,20130725,000000,2557440,2629440,2517555,2565510,0.125555,0
+BGMS.US,D,20130726,000000,2549445,2597475,2541525,2565510,0.110833,0
+BGMS.US,D,20130729,000000,2565510,2589480,2453610,2589480,0.257777,0
+BGMS.US,D,20130730,000000,2597475,2597475,2421645,2477595,0.704722,0
+BGMS.US,D,20130731,000000,2509560,2509560,2397675,2485590,0.354722,0
+BGMS.US,D,20130801,000000,2493510,2493510,2413590,2477595,0.140277,0
+BGMS.US,D,20130802,000000,2493510,2525475,2437560,2445555,0.210277,0
+BGMS.US,D,20130805,000000,2469525,2477595,2445555,2469525,0.148333,0
+BGMS.US,D,20130806,000000,2477595,2477595,2421645,2445555,0.151944,0
+BGMS.US,D,20130807,000000,2421645,2429640,2365710,2429640,0.24,0
+BGMS.US,D,20130808,000000,2469525,2469525,2381610,2421645,0.135277,0
+BGMS.US,D,20130809,000000,2397675,2397675,2317755,2349645,0.348055,0
+BGMS.US,D,20130812,000000,2349645,2389605,2277720,2333670,0.204166,0
+BGMS.US,D,20130813,000000,2357640,2357640,2277720,2317755,0.140277,0
+BGMS.US,D,20130814,000000,2301690,2341725,2197875,2341725,0.342222,0
+BGMS.US,D,20130815,000000,2261805,2341725,2197875,2253810,0.385,0
+BGMS.US,D,20130816,000000,2253810,2373690,2253810,2349645,0.199722,0
+BGMS.US,D,20130819,000000,2365710,2365710,2261805,2277720,0.145555,0
+BGMS.US,D,20130820,000000,2285790,2333670,2261805,2293710,0.172222,0
+BGMS.US,D,20130821,000000,2333595,2333595,2277720,2285790,0.0994444,0
+BGMS.US,D,20130822,000000,2285790,2333670,2285790,2317755,0.0580555,0
+BGMS.US,D,20130823,000000,2333670,2333670,2261805,2285790,0.142777,0
+BGMS.US,D,20130826,000000,2285790,2365710,2277720,2293710,0.239166,0
+BGMS.US,D,20130827,000000,2293710,2309760,2237760,2237760,0.108333,0
+BGMS.US,D,20130828,000000,2237760,2285790,2221770,2261805,0.146111,0
+BGMS.US,D,20130829,000000,2269725,2437560,2245755,2381610,0.653888,0
+BGMS.US,D,20130830,000000,2381610,2413590,2325675,2357640,0.179444,0
+BGMS.US,D,20130903,000000,2381610,2501490,2381610,2453610,0.411666,0
+BGMS.US,D,20130904,000000,2461605,2517555,2397675,2429640,0.519722,0
+BGMS.US,D,20130905,000000,2429640,2501430,2421645,2469525,0.0658333,0
+BGMS.US,D,20130906,000000,2477595,2501490,2421645,2461605,0.173888,0
+BGMS.US,D,20130909,000000,2485590,2773230,2477595,2709360,0.926944,0
+BGMS.US,D,20130910,000000,2829165,3116880,2829165,2933130,1.39277,0
+BGMS.US,D,20130911,000000,2917080,3021045,2829165,2909160,0.535555,0
+BGMS.US,D,20130912,000000,2925150,2964315,2869200,2869200,0.278611,0
+BGMS.US,D,20130913,000000,2861130,2901165,2773230,2781210,0.211944,0
+BGMS.US,D,20130916,000000,2813250,2917080,2677395,2701365,0.231388,0
+BGMS.US,D,20130917,000000,2693310,2765310,2677395,2685390,0.210833,0
+BGMS.US,D,20130918,000000,2685390,2732970,2621370,2685390,0.267222,0
+BGMS.US,D,20130919,000000,2709360,3100965,2693310,3037035,1.16027,0
+BGMS.US,D,20130920,000000,4020045,4395675,3732270,3788205,10.0361,0
+BGMS.US,D,20130923,000000,3860205,3924150,3300765,3376650,3.38972,0
+BGMS.US,D,20130924,000000,3420570,3476520,3108960,3188880,2.03,0
+BGMS.US,D,20130925,000000,3236835,3380685,3133440,3276795,1.50527,0
+BGMS.US,D,20130926,000000,3388680,3420570,3180885,3220845,0.718888,0
+BGMS.US,D,20130927,000000,3228765,3316755,3164910,3204870,0.601944,0
+BGMS.US,D,20130930,000000,3196800,3644355,3076995,3404670,1.92416,0
+BGMS.US,D,20131001,000000,3444630,3464205,3276795,3308685,0.678055,0
+BGMS.US,D,20131002,000000,3292770,3428640,3252750,3316755,0.685277,0
+BGMS.US,D,20131003,000000,3332730,3340650,3100965,3172830,0.773611,0
+BGMS.US,D,20131004,000000,3164910,3236835,3140850,3196800,0.275555,0
+BGMS.US,D,20131007,000000,3172830,3188880,3076995,3076995,0.439166,0
+BGMS.US,D,20131008,000000,3108960,3108960,2749245,2845230,1.22944,0
+BGMS.US,D,20131009,000000,2845230,2877195,2605395,2805195,0.591111,0
+BGMS.US,D,20131010,000000,2821245,3013050,2815050,2957115,0.525833,0
+BGMS.US,D,20131011,000000,2925150,3004995,2813250,2845230,0.248888,0
+BGMS.US,D,20131014,000000,2829165,2957115,2741325,2893110,0.271666,0
+BGMS.US,D,20131015,000000,2861130,2917080,2829165,2837160,0.1825,0
+BGMS.US,D,20131016,000000,2845230,2845230,2765310,2829165,0.306666,0
+BGMS.US,D,20131017,000000,2813250,3116880,2789280,3084915,0.584444,0
+BGMS.US,D,20131018,000000,3108960,3156915,2917080,2933130,0.500555,0
+BGMS.US,D,20131021,000000,2965110,2965110,2885115,2901165,0.170833,0
+BGMS.US,D,20131022,000000,2909160,2941050,2789280,2837160,0.254166,0
+BGMS.US,D,20131023,000000,2829165,2829165,2677395,2765310,0.389166,0
+BGMS.US,D,20131024,000000,2781210,2997000,2749245,2965110,0.344444,0
+BGMS.US,D,20131025,000000,2989080,3028965,2845230,2885115,0.180277,0
+BGMS.US,D,20131028,000000,2901165,2901165,2757315,2805195,0.2025,0
+BGMS.US,D,20131029,000000,2829165,2917080,2829165,2893110,0.0997222,0
+BGMS.US,D,20131030,000000,2917080,2917080,2717280,2797275,0.34,0
+BGMS.US,D,20131031,000000,2789280,2861130,2765310,2805195,0.216388,0
+BGMS.US,D,20131101,000000,2829165,2861130,2789280,2805195,0.144166,0
+BGMS.US,D,20131104,000000,2837160,2837160,2717280,2749245,0.306111,0
+BGMS.US,D,20131105,000000,2917080,3045030,2805195,2997000,0.504444,0
+BGMS.US,D,20131106,000000,3116880,3180885,2885115,2925150,0.3475,0
+BGMS.US,D,20131107,000000,3060930,3060930,2749245,2829165,0.316944,0
+BGMS.US,D,20131108,000000,2845230,2997000,2805195,2925150,0.328333,0
+BGMS.US,D,20131111,000000,2933130,3164910,2925150,3092970,0.488055,0
+BGMS.US,D,20131112,000000,3092970,3236835,2965110,3196800,0.882777,0
+BGMS.US,D,20131113,000000,3140850,3196800,2973030,3124950,0.6325,0
+BGMS.US,D,20131114,000000,3132930,3420570,3100965,3388680,1.12027,0
+BGMS.US,D,20131115,000000,3372690,3652410,3332730,3548520,0.782222,0
+BGMS.US,D,20131118,000000,3700290,3796275,3444630,3492570,0.696388,0
+BGMS.US,D,20131119,000000,3484590,3532470,3276795,3428640,0.463333,0
+BGMS.US,D,20131120,000000,3396600,3516555,3316755,3356715,0.249444,0
+BGMS.US,D,20131121,000000,3364635,3396600,3324750,3396600,0.196388,0
+BGMS.US,D,20131122,000000,3436635,3612450,3412650,3468600,0.333055,0
+BGMS.US,D,20131125,000000,3556515,3852210,3540525,3676320,0.904166,0
+BGMS.US,D,20131126,000000,3724350,3796275,3604470,3716355,0.198333,0
+BGMS.US,D,20131127,000000,3732270,3828240,3676320,3780285,0.267222,0
+BGMS.US,D,20131129,000000,3796275,3980085,3756240,3860205,0.303333,0
+BGMS.US,D,20131202,000000,3956040,4155915,3924150,4052010,0.619722,0
+BGMS.US,D,20131203,000000,4060005,4195875,3876195,3948120,0.56,0
+BGMS.US,D,20131204,000000,3932130,3956040,3788205,3828240,0.458611,0
+BGMS.US,D,20131205,000000,3884190,3948120,3804270,3836235,0.386388,0
+BGMS.US,D,20131206,000000,3852210,3860205,3732270,3844155,0.367222,0
+BGMS.US,D,20131209,000000,3988080,3988080,3412650,3684390,1.05444,0
+BGMS.US,D,20131210,000000,3620370,3628440,3284715,3300765,0.821388,0
+BGMS.US,D,20131211,000000,3284715,3356715,3100965,3140850,0.836666,0
+BGMS.US,D,20131212,000000,3140850,3228765,3037035,3084915,0.495,0
+BGMS.US,D,20131213,000000,3092970,3196800,3052950,3148920,0.237222,0
+BGMS.US,D,20131216,000000,3180885,3268800,3132930,3156915,0.261388,0
+BGMS.US,D,20131217,000000,3132930,3188880,2997000,3013050,0.444166,0
+BGMS.US,D,20131218,000000,2997000,3092970,2917080,3045030,0.216944,0
+BGMS.US,D,20131219,000000,3037035,3228765,3013050,3180885,0.266388,0
+BGMS.US,D,20131220,000000,3164910,3244830,3052950,3069000,0.320277,0
+BGMS.US,D,20131223,000000,3076995,3212850,3060930,3156915,0.183333,0
+BGMS.US,D,20131224,000000,3132930,3276795,3132930,3220845,0.114166,0
+BGMS.US,D,20131226,000000,3204870,3396600,3204870,3268800,0.247222,0
+BGMS.US,D,20131227,000000,3300765,3388680,3180885,3228765,0.196388,0
+BGMS.US,D,20131230,000000,3236835,3236835,3013050,3092970,0.548055,0
+BGMS.US,D,20131231,000000,3116880,3260805,3084915,3212850,0.282777,0
+BGMS.US,D,20140102,000000,3196800,3372690,3116880,3332730,0.245,0
+BGMS.US,D,20140103,000000,3356715,3468600,3332730,3356715,0.258611,0
+BGMS.US,D,20140106,000000,3468600,3556515,3316755,3436635,0.214722,0
+BGMS.US,D,20140107,000000,3436635,3484590,3348720,3476520,0.253611,0
+BGMS.US,D,20140108,000000,3548520,3780285,3484590,3716355,0.725277,0
+BGMS.US,D,20140109,000000,3716355,3868200,3556515,3620370,0.459444,0
+BGMS.US,D,20140110,000000,3636435,3756240,3556515,3716355,0.311666,0
+BGMS.US,D,20140113,000000,3740325,3740325,3276795,3340650,0.715555,0
+BGMS.US,D,20140114,000000,3380685,3524550,3340650,3388680,0.305833,0
+BGMS.US,D,20140115,000000,3388680,3396600,3212850,3252750,0.406388,0
+BGMS.US,D,20140116,000000,3244830,3316755,3172830,3284715,0.280555,0
+BGMS.US,D,20140117,000000,3292770,3308685,3188880,3204870,0.267777,0
+BGMS.US,D,20140121,000000,3212850,3268800,3076995,3164910,0.375,0
+BGMS.US,D,20140122,000000,3140850,3316755,3116880,3236835,0.209166,0
+BGMS.US,D,20140123,000000,3244830,3268800,3132930,3196800,0.161666,0
+BGMS.US,D,20140124,000000,3196800,3196800,3005850,3069000,0.543333,0
+BGMS.US,D,20140127,000000,3037035,3052950,2549445,2901165,0.631388,0
+BGMS.US,D,20140128,000000,2797275,2997000,2781210,2901165,0.209444,0
+BGMS.US,D,20140129,000000,2845230,2901165,2805195,2877195,0.112222,0
+BGMS.US,D,20140130,000000,2845230,2957115,2805195,2901165,0.115833,0
+BGMS.US,D,20140131,000000,2885115,3188880,2829165,3069000,0.335,0
+BGMS.US,D,20140203,000000,3108960,3132930,2861130,2925150,0.175277,0
+BGMS.US,D,20140204,000000,2949045,3108960,2877195,3069000,0.1525,0
+BGMS.US,D,20140205,000000,3076995,3108960,2909160,3013050,0.126666,0
+BGMS.US,D,20140206,000000,3052950,3052950,2933130,2997000,0.0538888,0
+BGMS.US,D,20140207,000000,2997000,3156915,2965170,3037035,0.132222,0
+BGMS.US,D,20140210,000000,3076995,3148920,3076995,3116880,0.123888,0
+BGMS.US,D,20140211,000000,3156915,3324750,3140850,3244830,0.313055,0
+BGMS.US,D,20140212,000000,3236835,3327120,3116880,3164910,0.255277,0
+BGMS.US,D,20140213,000000,3180885,3220845,3045030,3100965,0.211666,0
+BGMS.US,D,20140214,000000,3084915,3164910,3045030,3045030,0.127777,0
+BGMS.US,D,20140218,000000,3108885,3108885,3037035,3037035,0.122777,0
+BGMS.US,D,20140219,000000,3037035,3120555,3037035,3060930,0.109722,0
+BGMS.US,D,20140220,000000,3069000,3148920,3013050,3060930,0.275833,0
+BGMS.US,D,20140221,000000,3076995,3078150,2997000,3045030,0.197222,0
+BGMS.US,D,20140224,000000,3037035,3244830,3004995,3156915,0.370555,0
+BGMS.US,D,20140225,000000,3188880,3188880,3040995,3108960,0.251666,0
+BGMS.US,D,20140226,000000,3132930,3140850,3060930,3132930,0.109444,0
+BGMS.US,D,20140227,000000,3132930,3148920,3100965,3116880,0.126666,0
+BGMS.US,D,20140228,000000,3132930,3140850,3084915,3100965,0.146666,0
+BGMS.US,D,20140303,000000,3100965,3132930,3004995,3092970,0.205277,0
+BGMS.US,D,20140304,000000,3124950,3188880,3021120,3124950,0.200833,0
+BGMS.US,D,20140305,000000,3148920,3148920,3021045,3076995,0.184166,0
+BGMS.US,D,20140306,000000,3069000,3148920,3021045,3092970,0.154444,0
+BGMS.US,D,20140307,000000,3100890,3100890,3028965,3069000,0.128888,0
+BGMS.US,D,20140310,000000,3069000,3132930,3045090,3084915,0.203888,0
+BGMS.US,D,20140311,000000,3108960,3308685,3100965,3132930,0.442222,0
+BGMS.US,D,20140312,000000,3132930,3228045,3116880,3164910,0.170277,0
+BGMS.US,D,20140313,000000,3204870,3236835,3060930,3116880,0.191944,0
+BGMS.US,D,20140314,000000,3100965,3116880,3045030,3060930,0.131944,0
+BGMS.US,D,20140317,000000,3069000,3124950,2989080,2989080,0.216388,0
+BGMS.US,D,20140318,000000,2997000,3076995,2981085,3045030,0.134722,0
+BGMS.US,D,20140319,000000,3060930,3095355,2989080,3069000,0.186388,0
+BGMS.US,D,20140320,000000,3069000,3092970,3021045,3028965,0.0894444,0
+BGMS.US,D,20140321,000000,3045030,3172830,2973030,3060930,0.268055,0
+BGMS.US,D,20140324,000000,3084915,3100890,2925150,2997000,0.182777,0
+BGMS.US,D,20140325,000000,3045030,3052950,2877195,2925150,0.256666,0
+BGMS.US,D,20140326,000000,3116880,3124950,2805195,2813250,0.229166,0
+BGMS.US,D,20140327,000000,2797275,2861130,2701365,2709360,0.196944,0
+BGMS.US,D,20140328,000000,2701365,2797275,2701365,2741325,0.141111,0
+BGMS.US,D,20140331,000000,2773230,2941920,2773230,2941050,0.0938888,0
+BGMS.US,D,20140401,000000,2965110,2965110,2829165,2893110,0.129444,0
+BGMS.US,D,20140402,000000,2897925,3092115,2893110,3028965,0.199166,0
+BGMS.US,D,20140403,000000,3021045,3069000,2941050,2965110,0.115555,0
+BGMS.US,D,20140404,000000,2789280,3028965,2757240,3028965,0.677777,0
+BGMS.US,D,20140407,000000,2997000,3036960,2838030,2933130,0.241666,0
+BGMS.US,D,20140408,000000,2933130,2949045,2861130,2869200,0.201944,0
+BGMS.US,D,20140409,000000,2909160,2957040,2861130,2933130,0.2875,0
+BGMS.US,D,20140410,000000,2981085,2981085,2837160,2853210,0.174444,0
+BGMS.US,D,20140411,000000,2805195,2829165,2741325,2797275,0.225,0
+BGMS.US,D,20140414,000000,2789280,2829165,2589480,2645430,0.455833,0
+BGMS.US,D,20140415,000000,2637360,2893110,2541525,2581410,0.464722,0
+BGMS.US,D,20140416,000000,2581410,2637360,2469525,2533530,0.139166,0
+BGMS.US,D,20140417,000000,2525475,2645430,2495880,2621445,0.133333,0
+BGMS.US,D,20140421,000000,2645430,2717280,2591850,2621445,0.118055,0
+BGMS.US,D,20140422,000000,2621445,2861130,2581410,2781210,0.346111,0
+BGMS.US,D,20140423,000000,2757315,2781210,2661330,2733330,0.0702777,0
+BGMS.US,D,20140424,000000,2733330,2819595,2645430,2765310,0.133888,0
+BGMS.US,D,20140425,000000,2781210,2805195,2653410,2701365,0.146666,0
+BGMS.US,D,20140428,000000,2693310,2813250,2637360,2677395,0.165,0
+BGMS.US,D,20140429,000000,2621520,2733330,2621520,2685390,0.0902777,0
+BGMS.US,D,20140430,000000,2693310,2821245,2613390,2653410,0.219166,0
+BGMS.US,D,20140501,000000,2677395,2757315,2629440,2669325,0.0716666,0
+BGMS.US,D,20140502,000000,2653410,2693310,2597475,2629440,0.0997222,0
+BGMS.US,D,20140505,000000,2645430,2797275,2605395,2725275,0.392222,0
+BGMS.US,D,20140506,000000,2741325,2813250,2621520,2637360,0.147777,0
+BGMS.US,D,20140507,000000,2671770,2677395,2557515,2629440,0.196666,0
+BGMS.US,D,20140508,000000,2621445,2637360,2557440,2557440,0.100277,0
+BGMS.US,D,20140509,000000,2549445,2653410,2519925,2613390,0.0805555,0
+BGMS.US,D,20140512,000000,2605395,2765310,2597475,2605395,0.114722,0
+BGMS.US,D,20140513,000000,2605395,2629440,2525475,2525475,0.146388,0
+BGMS.US,D,20140514,000000,2541240,2661270,2509560,2565510,0.188333,0
+BGMS.US,D,20140515,000000,2597475,2597475,2485590,2485590,0.124444,0
+BGMS.US,D,20140516,000000,2477595,2485590,2437560,2469525,0.0894444,0
+BGMS.US,D,20140519,000000,2485590,2565510,2477595,2501490,0.0902777,0
+BGMS.US,D,20140520,000000,2485590,2579835,2437560,2453610,0.105555,0
+BGMS.US,D,20140521,000000,2453610,2461605,2437560,2437560,0.0927777,0
+BGMS.US,D,20140522,000000,2477595,2637360,2461605,2469525,0.268055,0
+BGMS.US,D,20140523,000000,2429640,2538285,2429640,2517555,0.11,0
+BGMS.US,D,20140527,000000,2517555,2565510,2469525,2477595,0.189166,0
+BGMS.US,D,20140528,000000,2477595,2653410,2445630,2613390,0.299166,0
+BGMS.US,D,20140529,000000,2605395,2709285,2589480,2613390,0.0744444,0
+BGMS.US,D,20140530,000000,2637360,2645430,2525550,2589555,0.104444,0
+BGMS.US,D,20140602,000000,2493510,2581410,2397675,2437560,0.235833,0
+BGMS.US,D,20140603,000000,2437560,2501490,2397675,2445555,0.141666,0
+BGMS.US,D,20140604,000000,2445555,2469525,2317755,2341725,0.556944,0
+BGMS.US,D,20140605,000000,2341725,2413515,2301690,2341725,0.600555,0
+BGMS.US,D,20140606,000000,2341725,2461605,2325675,2437560,0.487777,0
+BGMS.US,D,20140609,000000,2445555,2517555,2445555,2469525,0.150833,0
+BGMS.US,D,20140610,000000,2509560,2573490,2461605,2525475,0.127777,0
+BGMS.US,D,20140611,000000,2557440,2637360,2517555,2573490,0.236388,0
+BGMS.US,D,20140612,000000,2573490,2621370,2509560,2557440,0.160277,0
+BGMS.US,D,20140613,000000,2541525,2572410,2477595,2533530,0.200277,0
+BGMS.US,D,20140616,000000,2533530,2597475,2505525,2597475,0.0491666,0
+BGMS.US,D,20140617,000000,2557440,2621445,2533530,2597475,0.170555,0
+BGMS.US,D,20140618,000000,2605395,2621520,2565510,2613390,0.09,0
+BGMS.US,D,20140619,000000,2614965,2637360,2513520,2517555,0.19,0
+BGMS.US,D,20140620,000000,2525475,2589405,2429640,2525475,0.101666,0
+BGMS.US,D,20140623,000000,2493510,2685390,2493510,2549445,0.288611,0
+BGMS.US,D,20140624,000000,2544405,2597910,2477595,2485590,0.201388,0
+BGMS.US,D,20140625,000000,2557440,2557440,2413590,2477595,0.0972222,0
+BGMS.US,D,20140626,000000,2453610,2517480,2405595,2429640,0.0980555,0
+BGMS.US,D,20140627,000000,2405595,2477595,2397675,2437560,0.1175,0
+BGMS.US,D,20140630,000000,2445555,2477595,2413590,2453610,0.0688888,0
+BGMS.US,D,20140701,000000,2453610,2637360,2453610,2493510,0.275277,0
+BGMS.US,D,20140702,000000,2533530,2645430,2477595,2581410,0.395833,0
+BGMS.US,D,20140703,000000,2589480,2717280,2581410,2661330,0.200277,0
+BGMS.US,D,20140707,000000,2685390,2723760,2605395,2637360,0.108611,0
+BGMS.US,D,20140708,000000,2637360,2685390,2525475,2549445,0.246666,0
+BGMS.US,D,20140709,000000,2517555,2613390,2485590,2549445,0.0558333,0
+BGMS.US,D,20140710,000000,2517555,2573490,2501490,2501490,0.0311111,0
+BGMS.US,D,20140711,000000,2501490,2757315,2501490,2709360,0.1975,0
+BGMS.US,D,20140714,000000,2757315,2789280,2645430,2733330,0.164444,0
+BGMS.US,D,20140715,000000,2725275,2765310,2485590,2525475,0.239722,0
+BGMS.US,D,20140716,000000,2533530,2581410,2493510,2533530,0.113888,0
+BGMS.US,D,20140717,000000,2569470,2569470,2453610,2480400,0.0752777,0
+BGMS.US,D,20140718,000000,2453610,2533530,2453610,2525475,0.0975,0
+BGMS.US,D,20140721,000000,2525475,2557440,2501490,2525475,0.0552777,0
+BGMS.US,D,20140722,000000,2541525,2565510,2437560,2469525,0.123333,0
+BGMS.US,D,20140723,000000,2477595,2549370,2477595,2501490,0.0558333,0
+BGMS.US,D,20140724,000000,2485590,2501490,2461605,2477595,0.0702777,0
+BGMS.US,D,20140725,000000,2485590,2493510,2437560,2485590,0.0836111,0
+BGMS.US,D,20140728,000000,2469525,2517555,2425605,2469525,0.0680555,0
+BGMS.US,D,20140729,000000,2453610,2509560,2453610,2485590,0.00916666,0
+BGMS.US,D,20140730,000000,2485590,2509560,2437560,2477595,0.0236111,0
+BGMS.US,D,20140731,000000,2445555,2509560,2421720,2477595,0.11,0
+BGMS.US,D,20140801,000000,2429640,2477595,2397675,2429640,0.0588888,0
+BGMS.US,D,20140804,000000,2437560,2525475,2437560,2509560,0.0430555,0
+BGMS.US,D,20140805,000000,2509560,2553480,2509560,2549445,0.0802777,0
+BGMS.US,D,20140806,000000,2541525,2717280,2541525,2677395,0.174444,0
+BGMS.US,D,20140807,000000,2701365,2773230,2613390,2661330,0.121111,0
+BGMS.US,D,20140808,000000,2637360,2645430,2477595,2557440,0.104444,0
+BGMS.US,D,20140811,000000,2549445,2605395,2517555,2565510,0.0577777,0
+BGMS.US,D,20140812,000000,2517555,2637360,2485590,2589480,0.0819444,0
+BGMS.US,D,20140813,000000,2589480,2597475,2485590,2517555,0.0677777,0
+BGMS.US,D,20140814,000000,2549445,2597475,2533530,2557440,0.0502777,0
+BGMS.US,D,20140815,000000,2557440,2581410,2469525,2509560,0.0394444,0
+BGMS.US,D,20140818,000000,2501490,2517555,2469525,2477595,0.0441666,0
+BGMS.US,D,20140819,000000,2509560,2597475,2509560,2517555,0.04,0
+BGMS.US,D,20140820,000000,2525475,2565510,2493510,2533530,0.0227777,0
+BGMS.US,D,20140821,000000,2533530,2589480,2485590,2501490,0.0372222,0
+BGMS.US,D,20140822,000000,2510355,2597475,2485650,2581410,0.0555555,0
+BGMS.US,D,20140825,000000,2597475,2709360,2509560,2653410,0.3475,0
+BGMS.US,D,20140826,000000,2661330,2845230,2647080,2781210,0.361944,0
+BGMS.US,D,20140827,000000,2797275,2861130,2763645,2813250,0.127777,0
+BGMS.US,D,20140828,000000,2781210,2829090,2685390,2789280,0.0761111,0
+BGMS.US,D,20140829,000000,2781210,2805195,2733330,2781210,0.0572222,0
+BGMS.US,D,20140902,000000,2789280,2797275,2741325,2757315,0.0516666,0
+BGMS.US,D,20140903,000000,2749245,2749245,2597475,2605395,0.0886111,0
+BGMS.US,D,20140904,000000,2710230,2710230,2573490,2597475,0.0425,0
+BGMS.US,D,20140905,000000,2573490,2653350,2541525,2629440,0.0755555,0
+BGMS.US,D,20140908,000000,2629440,2637360,2557440,2613390,0.0538888,0
+BGMS.US,D,20140909,000000,2637285,2637285,2553480,2589480,0.0716666,0
+BGMS.US,D,20140910,000000,2557440,2621370,2557440,2605395,0.0336111,0
+BGMS.US,D,20140911,000000,2597475,2621445,2485590,2541525,0.189166,0
+BGMS.US,D,20140912,000000,2565510,2573490,2445555,2501490,0.101111,0
+BGMS.US,D,20140915,000000,2477595,2549445,2445555,2469525,0.1275,0
+BGMS.US,D,20140916,000000,2469525,2509560,2469525,2477595,0.0783333,0
+BGMS.US,D,20140917,000000,2461605,2509560,2453610,2493510,0.0244444,0
+BGMS.US,D,20140918,000000,2597475,2637360,2501490,2517555,0.0572222,0
+BGMS.US,D,20140919,000000,2509560,2533530,2461605,2533530,0.0752777,0
+BGMS.US,D,20140922,000000,2493510,2539155,2397675,2517555,0.157777,0
+BGMS.US,D,20140923,000000,2493510,2581410,2373690,2390475,0.175,0
+BGMS.US,D,20140924,000000,2365710,2429640,2357640,2373690,0.0947222,0
+BGMS.US,D,20140925,000000,2397675,2405595,2317755,2365710,0.0838888,0
+BGMS.US,D,20140926,000000,2349645,2693310,2349645,2493510,0.433333,0
+BGMS.US,D,20140929,000000,2501490,2525475,2389605,2445555,0.21,0
+BGMS.US,D,20140930,000000,2437560,2461605,2389605,2429640,0.115833,0
+BGMS.US,D,20141001,000000,2405595,2413590,2317755,2349645,0.131666,0
+BGMS.US,D,20141002,000000,2421645,2421645,2277720,2325675,0.0686111,0
+BGMS.US,D,20141003,000000,2413590,2429640,2357640,2397675,0.0716666,0
+BGMS.US,D,20141006,000000,2413590,2461605,2293710,2333670,0.0955555,0
+BGMS.US,D,20141007,000000,2333670,2333670,2197875,2213790,0.171944,0
+BGMS.US,D,20141008,000000,2205870,2245755,2141925,2245755,0.144444,0
+BGMS.US,D,20141009,000000,2245755,2253810,2173890,2213790,0.105277,0
+BGMS.US,D,20141010,000000,2229840,2309685,2173965,2261805,0.155555,0
+BGMS.US,D,20141013,000000,2253810,2357640,2253810,2349645,0.133888,0
+BGMS.US,D,20141014,000000,2333670,2445555,2333670,2397675,0.198611,0
+BGMS.US,D,20141015,000000,2373690,2597475,2245755,2533530,0.323055,0
+BGMS.US,D,20141016,000000,2533530,2597475,2517555,2565510,0.1575,0
+BGMS.US,D,20141017,000000,2565510,2597400,2485590,2565510,0.0702777,0
+BGMS.US,D,20141020,000000,2549445,2613390,2549445,2597475,0.179444,0
+BGMS.US,D,20141021,000000,2589480,2629440,2565510,2589480,0.0752777,0
+BGMS.US,D,20141022,000000,2589480,2685390,2517555,2645430,0.176944,0
+BGMS.US,D,20141023,000000,2709360,2757315,2637360,2733330,0.235,0
+BGMS.US,D,20141024,000000,2709360,2789280,2701365,2749245,0.138611,0
+BGMS.US,D,20141027,000000,2733330,2837160,2701365,2837160,0.132222,0
+BGMS.US,D,20141028,000000,2853210,2973030,2805195,2861130,0.178611,0
+BGMS.US,D,20141029,000000,2885115,2885115,2701365,2717280,0.0805555,0
+BGMS.US,D,20141030,000000,2717280,2805195,2637360,2669325,0.448055,0
+BGMS.US,D,20141031,000000,2685390,2765310,2553330,2581410,0.139444,0
+BGMS.US,D,20141103,000000,2565510,2669325,2509560,2541525,0.1075,0
+BGMS.US,D,20141104,000000,2573490,2581410,2493510,2541525,0.0491666,0
+BGMS.US,D,20141105,000000,2525475,2581410,2498325,2557440,0.0505555,0
+BGMS.US,D,20141106,000000,2557440,2581350,2501490,2517555,0.0708333,0
+BGMS.US,D,20141107,000000,2517555,2549445,2397675,2469525,0.118055,0
+BGMS.US,D,20141110,000000,2445555,2581410,2445555,2557440,0.085,0
+BGMS.US,D,20141111,000000,2477595,2581410,2453610,2477595,0.0891666,0
+BGMS.US,D,20141112,000000,2509560,2517555,2381610,2477595,0.163888,0
+BGMS.US,D,20141113,000000,2469525,2485590,2366070,2389605,0.0877777,0
+BGMS.US,D,20141114,000000,2365710,2397675,2341725,2385645,0.0608333,0
+BGMS.US,D,20141117,000000,2365710,2421645,2341725,2349645,0.0622222,0
+BGMS.US,D,20141118,000000,2397675,2413590,2318475,2381610,0.07,0
+BGMS.US,D,20141119,000000,2349645,2397600,2325675,2341725,0.0655555,0
+BGMS.US,D,20141120,000000,2317755,2413590,2317755,2357640,0.123333,0
+BGMS.US,D,20141121,000000,2397675,2413590,2325675,2357640,0.0763888,0
+BGMS.US,D,20141124,000000,2341725,2477595,2341725,2381610,0.1225,0
+BGMS.US,D,20141125,000000,2381610,2437560,2381610,2405595,0.0261111,0
+BGMS.US,D,20141126,000000,2389605,2437560,2357640,2405595,0.0425,0
+BGMS.US,D,20141128,000000,2405595,2405595,2341725,2365710,0.0225,0
+BGMS.US,D,20141201,000000,2349645,2365710,2285790,2309760,0.112777,0
+BGMS.US,D,20141202,000000,2309760,2349645,2293710,2317755,0.113611,0
+BGMS.US,D,20141203,000000,2301690,2341725,2261805,2265765,0.0875,0
+BGMS.US,D,20141204,000000,2253810,2301690,2237760,2269725,0.0988888,0
+BGMS.US,D,20141205,000000,2277720,2429640,2213790,2389605,0.0544444,0
+BGMS.US,D,20141208,000000,2389605,2431230,2304510,2349645,0.0497222,0
+BGMS.US,D,20141209,000000,2377650,2377650,2325675,2338845,0.0233333,0
+BGMS.US,D,20141210,000000,2397675,2397675,2205870,2293710,0.196388,0
+BGMS.US,D,20141211,000000,2357640,2389605,2285790,2325675,0.100833,0
+BGMS.US,D,20141212,000000,2293710,2373690,2277720,2349645,0.0836111,0
+BGMS.US,D,20141215,000000,2381610,2381610,2229840,2261805,0.100555,0
+BGMS.US,D,20141216,000000,711288,775224,527796,543312,6.73555,0
+BGMS.US,D,20141217,000000,487512,607392,487512,591192,1.64305,0
+BGMS.US,D,20141218,000000,599400,599400,543528,575424,0.721666,0
+BGMS.US,D,20141219,000000,501912,559440,500292,546264,0.617777,0
+BGMS.US,D,20141222,000000,559440,559440,542196,558000,0.375277,0
+BGMS.US,D,20141223,000000,543456,558828,539460,543636,0.475555,0
+BGMS.US,D,20141224,000000,543456,575424,543456,551448,0.164722,0
+BGMS.US,D,20141226,000000,551448,575424,547452,559440,0.210833,0
+BGMS.US,D,20141229,000000,559440,575352,559440,563436,0.253333,0
+BGMS.US,D,20141230,000000,563436,563436,527544,553932,0.319166,0
+BGMS.US,D,20141231,000000,551448,567432,543528,559368,0.378055,0
+BGMS.US,D,20150102,000000,559440,567684,551628,559440,0.321944,0
+BGMS.US,D,20150105,000000,567432,599400,560232,599400,0.704444,0
+BGMS.US,D,20150106,000000,599400,599400,559512,572652,0.166944,0
+BGMS.US,D,20150107,000000,583416,590616,551448,551448,0.229444,0
+BGMS.US,D,20150108,000000,578628,578628,550512,565848,0.143333,0
+BGMS.US,D,20150109,000000,559440,559440,528264,528264,0.258055,0
+BGMS.US,D,20150112,000000,551448,559440,528264,551448,0.141111,0
+BGMS.US,D,20150113,000000,559440,567432,511812,527472,0.285555,0
+BGMS.US,D,20150114,000000,527472,535464,487512,505908,0.348611,0
+BGMS.US,D,20150115,000000,495612,510300,489204,502704,0.1575,0
+BGMS.US,D,20150116,000000,488880,503496,488880,502704,0.184166,0
+BGMS.US,D,20150120,000000,519480,519480,494568,500076,0.162777,0
+BGMS.US,D,20150121,000000,487692,519480,487692,511488,0.0647222,0
+BGMS.US,D,20150122,000000,489744,511488,489744,503496,0.130555,0
+BGMS.US,D,20150123,000000,490140,511416,489744,495504,0.0955555,0
+BGMS.US,D,20150126,000000,495504,495504,471528,479520,0.149444,0
+BGMS.US,D,20150127,000000,487512,503496,479520,495504,0.124444,0
+BGMS.US,D,20150128,000000,511488,511488,487512,487512,0.134166,0
+BGMS.US,D,20150129,000000,481140,481140,451080,475524,0.145,0
+BGMS.US,D,20150130,000000,471528,479520,463536,463536,0.132222,0
+BGMS.US,D,20150202,000000,479520,479520,455544,455544,0.0955555,0
+BGMS.US,D,20150203,000000,447552,495504,407592,455544,0.576944,0
+BGMS.US,D,20150204,000000,463536,519480,455724,495612,0.489166,0
+BGMS.US,D,20150205,000000,495612,535140,479592,497124,0.162222,0
+BGMS.US,D,20150206,000000,487512,535320,487512,531468,0.323888,0
+BGMS.US,D,20150209,000000,533088,535320,495504,511416,0.295,0
+BGMS.US,D,20150210,000000,495504,527472,479520,511488,0.0622222,0
+BGMS.US,D,20150211,000000,503496,511488,471528,471528,0.0694444,0
+BGMS.US,D,20150212,000000,472896,503496,471528,503424,0.131111,0
+BGMS.US,D,20150213,000000,511488,527472,487512,495504,0.0744444,0
+BGMS.US,D,20150217,000000,511488,519480,503496,519480,0.128888,0
+BGMS.US,D,20150218,000000,519480,759168,503496,687384,1.47638,0
+BGMS.US,D,20150219,000000,639360,735264,631368,647352,0.800555,0
+BGMS.US,D,20150220,000000,663336,695304,599400,631368,0.393333,0
+BGMS.US,D,20150223,000000,671328,671328,607392,615384,0.285,0
+BGMS.US,D,20150224,000000,615384,667368,583416,600228,0.145833,0
+BGMS.US,D,20150225,000000,593028,634572,567432,575424,0.167777,0
+BGMS.US,D,20150226,000000,571428,951048,568872,871128,3.50972,0
+BGMS.US,D,20150227,000000,1062936,1702290,1046952,1198800,30.4355,0
+BGMS.US,D,20150302,000000,1462536,1582485,1262736,1350648,16.0975,0
+BGMS.US,D,20150303,000000,1262736,1262736,1102896,1134936,3.36138,0
+BGMS.US,D,20150304,000000,895104,911160,839160,879120,5.40222,0
+BGMS.US,D,20150305,000000,879120,895104,823176,847152,1.70111,0
+BGMS.US,D,20150306,000000,839160,871128,823176,839160,0.848333,0
+BGMS.US,D,20150309,000000,815184,831168,735264,775224,1.46333,0
+BGMS.US,D,20150310,000000,791208,823176,775224,807192,1.00861,0
+BGMS.US,D,20150311,000000,807192,815184,743328,775224,0.734722,0
+BGMS.US,D,20150312,000000,807192,911160,783216,863136,2.525,0
+BGMS.US,D,20150313,000000,863136,887112,799272,839160,1.74194,0
+BGMS.US,D,20150316,000000,839160,839160,783216,823176,0.543611,0
+BGMS.US,D,20150317,000000,823176,823176,775224,807192,0.344444,0
+BGMS.US,D,20150318,000000,799272,799272,783216,783216,0.549722,0
+BGMS.US,D,20150319,000000,799272,799272,727272,767232,0.848333,0
+BGMS.US,D,20150320,000000,783216,831168,767232,783216,0.772222,0
+BGMS.US,D,20150323,000000,791208,791208,751248,775224,0.320277,0
+BGMS.US,D,20150324,000000,799272,799272,759240,767232,0.354166,0
+BGMS.US,D,20150325,000000,799272,815184,735264,735264,0.824722,0
+BGMS.US,D,20150326,000000,743328,743328,719280,743328,0.344444,0
+BGMS.US,D,20150327,000000,743328,743328,719280,719280,0.270833,0
+BGMS.US,D,20150330,000000,727272,743328,719280,727272,0.1,0
+BGMS.US,D,20150331,000000,719280,743328,703296,719280,0.2275,0
+BGMS.US,D,20150401,000000,703296,719280,679320,687384,0.297777,0
+BGMS.US,D,20150402,000000,695304,719280,679320,695304,0.241111,0
+BGMS.US,D,20150406,000000,711288,743328,695304,719280,0.187777,0
+BGMS.US,D,20150407,000000,719280,743328,715320,735264,0.185555,0
+BGMS.US,D,20150408,000000,759240,759240,719280,743328,0.1125,0
+BGMS.US,D,20150409,000000,720936,756936,720936,735264,0.134166,0
+BGMS.US,D,20150410,000000,743328,743328,719280,743328,0.11,0
+BGMS.US,D,20150413,000000,751248,855216,727272,839160,2.81027,0
+BGMS.US,D,20150414,000000,847152,879120,775224,863136,2.62888,0
+BGMS.US,D,20150415,000000,871128,871128,791208,831168,1.10638,0
+BGMS.US,D,20150416,000000,831168,847152,807192,815184,0.374166,0
+BGMS.US,D,20150417,000000,815184,815184,775224,807192,0.278888,0
+BGMS.US,D,20150420,000000,839160,855216,791208,807192,0.767777,0
+BGMS.US,D,20150421,000000,815184,823176,767232,775224,0.535,0
+BGMS.US,D,20150422,000000,752544,775224,743616,751536,0.283055,0
+BGMS.US,D,20150423,000000,751248,767232,735264,751248,0.203055,0
+BGMS.US,D,20150424,000000,767232,783216,743328,763704,0.234722,0
+BGMS.US,D,20150427,000000,799272,799272,719280,743328,0.396944,0
+BGMS.US,D,20150428,000000,720936,759168,704232,727200,0.276944,0
+BGMS.US,D,20150429,000000,711288,735264,695304,711288,0.294166,0
+BGMS.US,D,20150430,000000,703296,751248,671328,687384,0.295555,0
+BGMS.US,D,20150501,000000,687384,719280,687384,711288,0.266388,0
+BGMS.US,D,20150504,000000,711288,735264,687384,711288,0.1425,0
+BGMS.US,D,20150505,000000,719280,727272,695304,719280,0.191388,0
+BGMS.US,D,20150506,000000,711288,719280,648972,671328,0.33,0
+BGMS.US,D,20150507,000000,679320,679320,569844,607392,0.845277,0
+BGMS.US,D,20150508,000000,615384,615384,583416,615384,0.239722,0
+BGMS.US,D,20150511,000000,607392,639360,591408,599400,0.353888,0
+BGMS.US,D,20150512,000000,591408,639252,591408,614196,0.200555,0
+BGMS.US,D,20150513,000000,631368,659340,613476,655344,0.229444,0
+BGMS.US,D,20150514,000000,639360,687384,639360,663336,0.206388,0
+BGMS.US,D,20150515,000000,665748,670572,647352,647352,0.125833,0
+BGMS.US,D,20150518,000000,639360,647352,591588,619380,0.289722,0
+BGMS.US,D,20150519,000000,607392,631368,591408,591408,0.156944,0
+BGMS.US,D,20150520,000000,599400,719280,599400,671328,0.976944,0
+BGMS.US,D,20150521,000000,695304,703296,647352,655344,0.330833,0
+BGMS.US,D,20150522,000000,639360,679320,623376,639360,0.114166,0
+BGMS.US,D,20150526,000000,663336,671328,623376,662472,0.128888,0
+BGMS.US,D,20150527,000000,671328,671328,623376,631368,0.243888,0
+BGMS.US,D,20150528,000000,647352,655344,543456,591408,0.758333,0
+BGMS.US,D,20150529,000000,591408,607392,583416,583416,0.210555,0
+BGMS.US,D,20150601,000000,591408,599400,575496,583416,0.16,0
+BGMS.US,D,20150602,000000,567432,583416,559512,579420,0.258055,0
+BGMS.US,D,20150603,000000,575424,607392,575424,599400,0.147777,0
+BGMS.US,D,20150604,000000,583416,607392,583416,591408,0.0733333,0
+BGMS.US,D,20150605,000000,583416,599400,575424,583416,0.108611,0
+BGMS.US,D,20150608,000000,583416,607392,583416,591408,0.0941666,0
+BGMS.US,D,20150609,000000,575424,606132,575424,587412,0.0683333,0
+BGMS.US,D,20150610,000000,591480,599400,587412,591408,0.0627777,0
+BGMS.US,D,20150611,000000,587412,606600,583416,583416,0.443611,0
+BGMS.US,D,20150612,000000,583416,655344,583416,623376,0.318888,0
+BGMS.US,D,20150615,000000,623376,631368,599400,615384,0.145833,0
+BGMS.US,D,20150616,000000,623376,631368,599400,599400,0.0961111,0
+BGMS.US,D,20150617,000000,607392,623376,599400,623376,0.0313888,0
+BGMS.US,D,20150618,000000,623376,671328,607392,655344,0.607777,0
+BGMS.US,D,20150619,000000,663336,695304,647352,687384,1.34277,0
+BGMS.US,D,20150622,000000,711288,719280,671328,687384,0.508333,0
+BGMS.US,D,20150623,000000,695160,719280,671616,719280,0.444444,0
+BGMS.US,D,20150624,000000,743328,759240,647352,671328,0.96,0
+BGMS.US,D,20150625,000000,679320,703296,607392,639360,0.579722,0
+BGMS.US,D,20150626,000000,631368,639360,591408,591408,0.511666,0
+BGMS.US,D,20150629,000000,599400,631368,599400,623376,0.423611,0
+BGMS.US,D,20150630,000000,630972,639360,601812,639360,0.270833,0
+BGMS.US,D,20150701,000000,639360,639360,615384,631368,0.172777,0
+BGMS.US,D,20150702,000000,623376,631368,615384,623376,0.0844444,0
+BGMS.US,D,20150706,000000,615384,615384,583416,599400,0.290833,0
+BGMS.US,D,20150707,000000,607392,607392,559440,599400,0.336944,0
+BGMS.US,D,20150708,000000,575424,583416,559440,575424,0.218888,0
+BGMS.US,D,20150709,000000,599400,599400,575424,583416,0.131388,0
+BGMS.US,D,20150710,000000,583416,599400,575424,575424,0.162777,0
+BGMS.US,D,20150713,000000,583416,599400,567432,567432,0.274166,0
+BGMS.US,D,20150714,000000,568476,598608,567360,583416,0.0675,0
+BGMS.US,D,20150715,000000,582624,598608,575424,597744,0.0988888,0
+BGMS.US,D,20150716,000000,599400,599400,583416,591408,0.1225,0
+BGMS.US,D,20150717,000000,591408,599400,559440,567432,0.208055,0
+BGMS.US,D,20150720,000000,567432,591408,503496,535464,0.309444,0
+BGMS.US,D,20150721,000000,535464,559440,511488,519480,0.112777,0
+BGMS.US,D,20150722,000000,503496,559440,503496,519480,0.151944,0
+BGMS.US,D,20150723,000000,535464,535464,511488,511488,0.0830555,0
+BGMS.US,D,20150724,000000,511488,543456,503496,511488,0.113888,0
+BGMS.US,D,20150727,000000,511488,567432,511488,519480,0.1575,0
+BGMS.US,D,20150728,000000,519480,567432,511488,511488,0.170555,0
+BGMS.US,D,20150729,000000,527472,559440,479520,551448,0.234722,0
+BGMS.US,D,20150730,000000,535464,543456,503496,519480,0.0633333,0
+BGMS.US,D,20150731,000000,503496,543456,503496,535464,0.0930555,0
+BGMS.US,D,20150803,000000,535464,535464,489132,503568,0.131388,0
+BGMS.US,D,20150804,000000,503496,519480,487512,503496,0.102777,0
+BGMS.US,D,20150805,000000,503496,519480,463536,471528,0.0866666,0
+BGMS.US,D,20150806,000000,469944,471528,447408,463536,0.15,0
+BGMS.US,D,20150807,000000,439560,495504,415584,487512,0.110277,0
+BGMS.US,D,20150810,000000,479520,503496,447552,463536,0.101666,0
+BGMS.US,D,20150811,000000,463536,503496,447552,447552,0.160555,0
+BGMS.US,D,20150812,000000,447552,519480,431568,495504,0.270277,0
+BGMS.US,D,20150813,000000,495504,519480,447552,519480,0.159166,0
+BGMS.US,D,20150814,000000,511488,519480,471528,479520,0.11,0
+BGMS.US,D,20150817,000000,479520,503496,447552,479520,0.122222,0
+BGMS.US,D,20150818,000000,439560,511488,439560,471528,0.0677777,0
+BGMS.US,D,20150819,000000,471528,519480,471528,487512,0.151666,0
+BGMS.US,D,20150820,000000,479520,503496,455544,455544,0.0683333,0
+BGMS.US,D,20150821,000000,471528,479520,431568,447552,0.189166,0
+BGMS.US,D,20150824,000000,439560,455544,399600,423576,0.120833,0
+BGMS.US,D,20150825,000000,423576,471528,399600,415584,0.0975,0
+BGMS.US,D,20150826,000000,423576,447552,391608,407592,0.273333,0
+BGMS.US,D,20150827,000000,399600,431568,399600,415584,0.0469444,0
+BGMS.US,D,20150828,000000,423576,447552,407592,447552,0.1425,0
+BGMS.US,D,20150831,000000,447552,479520,407592,447552,0.116111,0
+BGMS.US,D,20150901,000000,455544,463536,439560,447552,0.0572222,0
+BGMS.US,D,20150902,000000,431568,455544,423576,439560,0.0786111,0
+BGMS.US,D,20150903,000000,431568,447552,431568,431568,0.0475,0
+BGMS.US,D,20150904,000000,447552,447552,431568,447552,0.0591666,0
+BGMS.US,D,20150908,000000,439560,471528,439560,471528,0.227777,0
+BGMS.US,D,20150909,000000,471528,471528,431568,439560,0.100833,0
+BGMS.US,D,20150910,000000,439560,455004,431640,451548,0.243055,0
+BGMS.US,D,20150911,000000,439560,471528,439560,455544,0.236666,0
+BGMS.US,D,20150914,000000,455544,471528,439560,455544,0.110277,0
+BGMS.US,D,20150915,000000,439560,471528,431568,447552,0.133333,0
+BGMS.US,D,20150916,000000,447552,471528,439560,455544,0.160555,0
+BGMS.US,D,20150917,000000,463536,519480,463536,499572,0.437222,0
+BGMS.US,D,20150918,000000,479520,543456,479520,543456,0.153055,0
+BGMS.US,D,20150921,000000,543456,543456,487512,503496,0.125277,0
+BGMS.US,D,20150922,000000,511488,551448,495504,503496,0.0680555,0
+BGMS.US,D,20150923,000000,535464,535464,463716,487512,0.105555,0
+BGMS.US,D,20150924,000000,487512,487512,439884,455544,0.0791666,0
+BGMS.US,D,20150925,000000,455544,471528,407592,423576,0.129444,0
+BGMS.US,D,20150928,000000,427572,447552,395604,399672,0.138333,0
+BGMS.US,D,20150929,000000,399600,431568,399600,399600,0.0488888,0
+BGMS.US,D,20150930,000000,407592,423576,391608,407592,0.0880555,0
+BGMS.US,D,20151001,000000,431568,431568,383616,383616,0.140555,0
+BGMS.US,D,20151002,000000,391608,423576,383616,399600,0.0641666,0
+BGMS.US,D,20151005,000000,399528,415584,384408,407664,0.0497222,0
+BGMS.US,D,20151006,000000,415584,423576,399600,415584,0.0544444,0
+BGMS.US,D,20151007,000000,408492,427968,399600,399600,0.0538888,0
+BGMS.US,D,20151008,000000,407592,431568,391608,423576,0.0497222,0
+BGMS.US,D,20151009,000000,423576,423576,399600,423576,0.0291666,0
+BGMS.US,D,20151012,000000,424368,425988,399600,421992,0.04,0
+BGMS.US,D,20151013,000000,407592,479520,399600,471528,0.564444,0
+BGMS.US,D,20151014,000000,463536,463536,447552,447552,0.0472222,0
+BGMS.US,D,20151015,000000,447552,463536,439560,439560,0.0138888,0
+BGMS.US,D,20151016,000000,463536,599400,463536,559440,2.145,0
+BGMS.US,D,20151019,000000,595404,599400,519480,519552,0.535277,0
+BGMS.US,D,20151020,000000,519480,543456,519480,519480,0.151666,0
+BGMS.US,D,20151021,000000,543456,543456,495504,527472,0.103888,0
+BGMS.US,D,20151022,000000,543456,543456,495504,495504,0.0802777,0
+BGMS.US,D,20151023,000000,479520,495504,447552,463536,0.256944,0
+BGMS.US,D,20151026,000000,455544,487512,439560,487512,0.183055,0
+BGMS.US,D,20151027,000000,487512,495504,447552,447552,0.281666,0
+BGMS.US,D,20151028,000000,447552,463536,431568,455544,0.0772222,0
+BGMS.US,D,20151029,000000,447552,487512,447552,447552,0.0852777,0
+BGMS.US,D,20151030,000000,471528,487512,447552,463536,0.0402777,0
+BGMS.US,D,20151102,000000,470736,527472,459792,519480,0.189166,0
+BGMS.US,D,20151103,000000,527472,559440,503496,503496,0.373055,0
+BGMS.US,D,20151104,000000,503496,535464,503496,527400,0.147222,0
+BGMS.US,D,20151105,000000,535464,535464,479520,503496,0.065,0
+BGMS.US,D,20151106,000000,511488,535464,479520,487512,0.173333,0
+BGMS.US,D,20151109,000000,503496,511488,488736,495504,0.0402777,0
+BGMS.US,D,20151110,000000,503496,511488,487512,487512,0.174444,0
+BGMS.US,D,20151111,000000,487512,519480,487512,487512,0.0416666,0
+BGMS.US,D,20151112,000000,495504,519480,447552,455544,0.23,0
+BGMS.US,D,20151113,000000,487512,495504,463536,495504,0.0797222,0
+BGMS.US,D,20151116,000000,495504,503496,487512,487512,0.112222,0
+BGMS.US,D,20151117,000000,487512,503496,463536,487512,0.0541666,0
+BGMS.US,D,20151118,000000,487512,487512,455544,455544,0.0741666,0
+BGMS.US,D,20151119,000000,471528,487512,455544,455544,0.0897222,0
+BGMS.US,D,20151120,000000,431568,487512,407592,455544,0.546666,0
+BGMS.US,D,20151123,000000,487512,519480,447552,495504,0.292777,0
+BGMS.US,D,20151124,000000,479520,599400,479520,567432,1.68861,0
+BGMS.US,D,20151125,000000,559440,559440,487512,551448,0.251111,0
+BGMS.US,D,20151127,000000,559440,839160,527472,815184,9.21944,0
+BGMS.US,D,20151130,000000,655344,671328,559440,567432,5.18472,0
+BGMS.US,D,20151201,000000,607320,614916,559440,575424,1.24972,0
+BGMS.US,D,20151202,000000,575424,591408,519480,520452,1.0725,0
+BGMS.US,D,20151203,000000,519480,543456,499500,515484,0.414722,0
+BGMS.US,D,20151204,000000,519480,551448,471528,479520,0.550555,0
+BGMS.US,D,20151207,000000,479520,503496,455544,471528,0.663333,0
+BGMS.US,D,20151208,000000,457164,479520,440532,447552,0.312777,0
+BGMS.US,D,20151209,000000,447552,519480,423576,439560,0.288333,0
+BGMS.US,D,20151210,000000,431568,495504,423576,431568,0.4775,0
+BGMS.US,D,20151211,000000,431568,447552,407592,415584,0.3625,0
+BGMS.US,D,20151214,000000,415584,470664,399600,407592,0.401666,0
+BGMS.US,D,20151215,000000,439560,439560,399600,407592,0.131944,0
+BGMS.US,D,20151216,000000,407592,439560,391608,407592,0.248333,0
+BGMS.US,D,20151217,000000,407592,439560,383616,391608,0.143611,0
+BGMS.US,D,20151218,000000,391608,431568,391608,415584,0.169166,0
+BGMS.US,D,20151221,000000,407592,415584,399600,407592,0.137777,0
+BGMS.US,D,20151222,000000,415584,431496,407592,415656,0.533611,0
+BGMS.US,D,20151223,000000,423576,455544,423576,439560,0.329722,0
+BGMS.US,D,20151224,000000,447552,471528,440352,471528,0.177222,0
+BGMS.US,D,20151228,000000,479520,479520,423576,439632,0.198055,0
+BGMS.US,D,20151229,000000,440460,447552,400392,407592,0.165,0
+BGMS.US,D,20151230,000000,415584,431100,399600,399600,0.205555,0
+BGMS.US,D,20151231,000000,399600,415440,376596,399600,0.320277,0
+BGMS.US,D,20160104,000000,429804,429804,383616,391608,0.188611,0
+BGMS.US,D,20160105,000000,390024,399600,387612,390024,0.141944,0
+BGMS.US,D,20160106,000000,390816,390816,373644,375624,0.228888,0
+BGMS.US,D,20160107,000000,319680,375624,319680,343576,0.326111,0
+BGMS.US,D,20160108,000000,355572,359640,335671,335743,0.13,0
+BGMS.US,D,20160111,000000,335671,359640,295711,300499,0.562777,0
+BGMS.US,D,20160112,000000,318088,319680,303703,306259,0.132222,0
+BGMS.US,D,20160113,000000,341265,341265,297303,297303,0.126111,0
+BGMS.US,D,20160114,000000,303703,319680,295711,319680,0.169722,0
+BGMS.US,D,20160115,000000,303703,319680,287719,295711,0.123333,0
+BGMS.US,D,20160119,000000,303703,319680,239767,263736,0.239722,0
+BGMS.US,D,20160120,000000,254152,287719,248631,263736,0.133333,0
+BGMS.US,D,20160121,000000,287719,287719,255831,271728,0.0888888,0
+BGMS.US,D,20160122,000000,279727,301305,255744,279727,0.166944,0
+BGMS.US,D,20160125,000000,279727,292515,279727,279727,0.03,0
+BGMS.US,D,20160126,000000,279799,295711,263901,279324,0.0486111,0
+BGMS.US,D,20160127,000000,263901,285955,255744,263823,0.0741666,0
+BGMS.US,D,20160128,000000,263736,311688,263736,279727,0.225555,0
+BGMS.US,D,20160129,000000,279799,311688,279727,280843,0.135,0
+BGMS.US,D,20160201,000000,293868,311688,280923,287316,0.0502777,0
+BGMS.US,D,20160202,000000,292515,307620,279727,293868,0.0466666,0
+BGMS.US,D,20160203,000000,295711,311688,279799,303544,0.111666,0
+BGMS.US,D,20160204,000000,303703,303703,283716,303544,0.0605555,0
+BGMS.US,D,20160205,000000,287719,302896,287719,291708,0.0391666,0
+BGMS.US,D,20160208,000000,286113,286113,255831,255831,0.115555,0
+BGMS.US,D,20160209,000000,264543,275731,249351,263736,0.245277,0
+BGMS.US,D,20160210,000000,263736,270936,251755,255744,0.111944,0
+BGMS.US,D,20160211,000000,251755,271815,247759,247759,0.1225,0
+BGMS.US,D,20160212,000000,263736,271815,247759,247839,0.0722222,0
+BGMS.US,D,20160216,000000,249192,271728,247839,264297,0.0397222,0
+BGMS.US,D,20160217,000000,257349,271728,255831,271728,0.0713888,0
+BGMS.US,D,20160218,000000,263901,279727,263901,271815,0.0736111,0
+BGMS.US,D,20160219,000000,271728,271815,264060,264543,0.0713888,0
+BGMS.US,D,20160222,000000,256551,279727,256551,263736,0.111388,0
+BGMS.US,D,20160223,000000,263736,279727,255744,269259,0.0302777,0
+BGMS.US,D,20160224,000000,271728,280123,264219,271728,0.169444,0
+BGMS.US,D,20160225,000000,295624,295624,263736,283716,0.0611111,0
+BGMS.US,D,20160226,000000,278928,294105,267573,286833,0.0705555,0
+BGMS.US,D,20160229,000000,284523,295624,279727,280519,0.0458333,0
+BGMS.US,D,20160301,000000,279727,295711,268611,279727,0.0144444,0
+BGMS.US,D,20160302,000000,279727,287719,271965,287719,0.0708333,0
+BGMS.US,D,20160303,000000,292515,335592,283960,287719,0.183611,0
+BGMS.US,D,20160304,000000,295711,319680,295711,311688,0.131111,0
+BGMS.US,D,20160307,000000,318088,373716,315691,367092,0.299166,0
+BGMS.US,D,20160308,000000,375624,388800,366840,375624,0.108888,0
+BGMS.US,D,20160309,000000,383616,407520,343663,375624,0.0627777,0
+BGMS.US,D,20160310,000000,383616,391608,343663,359640,0.0905555,0
+BGMS.US,D,20160311,000000,359640,359640,335671,351655,0.0366666,0
+BGMS.US,D,20160314,000000,351655,359640,319680,351655,0.0213888,0
+BGMS.US,D,20160315,000000,359640,394812,351015,375624,0.556944,0
+BGMS.US,D,20160316,000000,375624,375624,319680,351655,0.105277,0
+BGMS.US,D,20160317,000000,336463,351655,327679,343663,0.105555,0
+BGMS.US,D,20160318,000000,350848,375624,335671,335671,0.114166,0
+BGMS.US,D,20160321,000000,367632,374832,327837,344059,0.105277,0
+BGMS.US,D,20160322,000000,351655,367632,341265,359640,0.055,0
+BGMS.US,D,20160323,000000,359640,359640,327679,328471,0.0808333,0
+BGMS.US,D,20160324,000000,329356,359640,328471,343663,0.0988888,0
+BGMS.US,D,20160328,000000,356443,359568,327679,327759,0.0855555,0
+BGMS.US,D,20160329,000000,329356,335671,287719,311616,0.131944,0
+BGMS.US,D,20160330,000000,292269,334627,292269,327679,0.0261111,0
+BGMS.US,D,20160331,000000,311292,326880,307699,307699,0.0658333,0
+BGMS.US,D,20160401,000000,305295,320961,305295,311688,0.0322222,0
+BGMS.US,D,20160404,000000,326080,327679,311775,319680,0.0211111,0
+BGMS.US,D,20160405,000000,323683,323683,311932,317368,0.0386111,0
+BGMS.US,D,20160406,000000,307699,343663,303703,328636,0.159722,0
+BGMS.US,D,20160407,000000,319680,351655,319680,327679,0.0775,0
+BGMS.US,D,20160408,000000,327679,343663,319767,335743,0.0538888,0
+BGMS.US,D,20160411,000000,335671,351655,335671,351655,0.103611,0
+BGMS.US,D,20160412,000000,359640,359640,327679,327679,0.144444,0
+BGMS.US,D,20160413,000000,335268,375624,327759,360432,0.682777,0
+BGMS.US,D,20160414,000000,365256,399528,365256,372924,0.659166,0
+BGMS.US,D,20160415,000000,375624,383616,361260,361260,0.207777,0
+BGMS.US,D,20160418,000000,375624,384408,355651,359640,0.137777,0
+BGMS.US,D,20160419,000000,359640,372924,343663,350452,0.106666,0
+BGMS.US,D,20160420,000000,359640,364932,335671,351655,0.104722,0
+BGMS.US,D,20160421,000000,345903,375624,335829,355651,0.181388,0
+BGMS.US,D,20160422,000000,358848,367560,335671,351655,0.0911111,0
+BGMS.US,D,20160425,000000,359640,359640,319680,351496,0.181944,0
+BGMS.US,D,20160426,000000,343663,358048,335671,349171,0.0733333,0
+BGMS.US,D,20160427,000000,343663,356443,311688,335505,0.117777,0
+BGMS.US,D,20160428,000000,351655,351655,319767,335671,0.145833,0
+BGMS.US,D,20160429,000000,325275,343663,295791,311688,0.153055,0
+BGMS.US,D,20160502,000000,303703,319680,287719,287719,0.120833,0
+BGMS.US,D,20160503,000000,295711,295711,283716,289720,0.145,0
+BGMS.US,D,20160504,000000,297303,314892,286113,287719,0.0761111,0
+BGMS.US,D,20160505,000000,295711,295711,283716,295624,0.0577777,0
+BGMS.US,D,20160506,000000,295711,295711,271656,293868,0.151111,0
+BGMS.US,D,20160509,000000,286920,291708,273333,286359,0.0327777,0
+BGMS.US,D,20160510,000000,271728,279561,263901,275811,0.101388,0
+BGMS.US,D,20160511,000000,273333,294904,273333,294105,0.0788888,0
+BGMS.US,D,20160512,000000,294105,303544,273412,279727,0.0902777,0
+BGMS.US,D,20160513,000000,271728,295624,255744,295624,0.103611,0
+BGMS.US,D,20160516,000000,286920,302896,279727,299700,0.09,0
+BGMS.US,D,20160517,000000,294904,311379,268372,295711,0.0936111,0
+BGMS.US,D,20160518,000000,286920,303703,255744,287719,0.100277,0
+BGMS.US,D,20160519,000000,287719,295711,275731,287791,0.0555555,0
+BGMS.US,D,20160520,000000,295711,295711,286675,286675,0.0488888,0
+BGMS.US,D,20160523,000000,279727,319284,263736,275731,0.2375,0
+BGMS.US,D,20160524,000000,279727,311292,274924,303703,0.130277,0
+BGMS.US,D,20160525,000000,303703,351735,281563,343663,0.540277,0
+BGMS.US,D,20160526,000000,343663,343743,331755,342619,0.0708333,0
+BGMS.US,D,20160527,000000,343663,351655,315691,335671,0.185555,0
+BGMS.US,D,20160531,000000,301399,315388,283219,304228,0.465277,0
+BGMS.US,D,20160601,000000,286020,355248,286020,301399,2.05527,0
+BGMS.US,D,20160602,000000,307699,320284,297907,320284,0.236666,0
+BGMS.US,D,20160603,000000,317484,323776,294573,307836,0.485555,0
+BGMS.US,D,20160606,000000,297907,578340,297907,449640,53.8797,0
+BGMS.US,D,20160607,000000,412596,433584,392328,402120,3.28472,0
+BGMS.US,D,20160608,000000,407700,429372,397908,419580,1.76777,0
+BGMS.US,D,20160609,000000,418896,448956,409788,425880,1.30083,0
+BGMS.US,D,20160610,000000,426564,432864,402120,416088,0.468611,0
+BGMS.US,D,20160613,000000,416088,416088,372744,383904,0.566111,0
+BGMS.US,D,20160614,000000,384624,409788,377640,402804,0.251111,0
+BGMS.US,D,20160615,000000,402120,402120,396900,401832,0.225555,0
+BGMS.US,D,20160616,000000,399996,399996,358740,372744,2.25222,0
+BGMS.US,D,20160617,000000,368532,392148,360396,383220,0.415,0
+BGMS.US,D,20160620,000000,383904,399996,358048,358048,1.41305,0
+BGMS.US,D,20160621,000000,361548,388800,361548,376920,0.573888,0
+BGMS.US,D,20160622,000000,368532,399996,366444,372744,0.176666,0
+BGMS.US,D,20160623,000000,372024,388116,360144,368532,0.561388,0
+BGMS.US,D,20160624,000000,347559,374832,347559,359460,0.9875,0
+BGMS.US,D,20160627,000000,361548,361944,318189,320983,0.823611,0
+BGMS.US,D,20160628,000000,320983,355947,320983,336369,0.339444,0
+BGMS.US,D,20160629,000000,387108,387108,341265,366876,0.327777,0
+BGMS.US,D,20160630,000000,369936,374148,353643,360144,0.0769444,0
+BGMS.US,D,20160701,000000,354549,372744,348256,351051,0.13,0
+BGMS.US,D,20160705,000000,351756,370620,351756,358740,0.114722,0
+BGMS.US,D,20160706,000000,351123,365724,342663,349653,0.314166,0
+BGMS.US,D,20160707,000000,351051,365040,346515,346515,0.0369444,0
+BGMS.US,D,20160708,000000,343368,358740,343368,351051,0.198611,0
+BGMS.US,D,20160711,000000,348256,356644,348256,349653,0.123333,0
+BGMS.US,D,20160712,000000,353152,367848,350352,365040,0.168333,0
+BGMS.US,D,20160713,000000,383760,383760,373680,381600,0.0986111,0
+BGMS.US,D,20160714,000000,388080,388080,361440,361440,0.289444,0
+BGMS.US,D,20160715,000000,363600,385920,352080,365040,0.197777,0
+BGMS.US,D,20160718,000000,360000,370800,354240,357840,0.314722,0
+BGMS.US,D,20160719,000000,361440,368568,354312,357840,0.290833,0
+BGMS.US,D,20160720,000000,357840,358200,339127,339127,0.361666,0
+BGMS.US,D,20160721,000000,350640,352800,337680,352800,0.203333,0
+BGMS.US,D,20160722,000000,352800,361440,344880,345600,0.1825,0
+BGMS.US,D,20160725,000000,352080,354960,324720,337680,0.488055,0
+BGMS.US,D,20160726,000000,330480,361800,330480,350640,0.639444,0
+BGMS.US,D,20160727,000000,342720,365040,342720,354960,0.440277,0
+BGMS.US,D,20160728,000000,362880,378720,350647,350647,0.294166,0
+BGMS.US,D,20160729,000000,370080,372240,342000,362160,0.424444,0
+BGMS.US,D,20160801,000000,358560,365760,349207,358560,0.205277,0
+BGMS.US,D,20160802,000000,359208,365760,352807,356400,0.353333,0
+BGMS.US,D,20160803,000000,360000,361440,355680,360720,0.133333,0
+BGMS.US,D,20160804,000000,360000,368640,349920,350640,1.61277,0
+BGMS.US,D,20160805,000000,350640,358560,345744,347760,0.728333,0
+BGMS.US,D,20160808,000000,352080,357120,344880,357120,2.21361,0
+BGMS.US,D,20160809,000000,360000,365040,345600,345600,0.519722,0
+BGMS.US,D,20160810,000000,347040,354240,338400,344880,0.290277,0
+BGMS.US,D,20160811,000000,350640,350640,303120,322560,1.57944,0
+BGMS.US,D,20160812,000000,416160,416160,360720,388800,39.9833,0
+BGMS.US,D,20160815,000000,396000,419040,374400,412560,8.38388,0
+BGMS.US,D,20160816,000000,413280,541440,405360,526320,18.9311,0
+BGMS.US,D,20160817,000000,527040,657360,475920,576000,63.2947,0
+BGMS.US,D,20160818,000000,559440,608256,527760,540720,13.3213,0
+BGMS.US,D,20160819,000000,523440,538560,481680,498960,8.28527,0
+BGMS.US,D,20160822,000000,579600,699840,565920,596160,85.7455,0
+BGMS.US,D,20160823,000000,576000,589680,502560,534240,12.8775,0
+BGMS.US,D,20160824,000000,519840,538488,501840,507600,4.70638,0
+BGMS.US,D,20160825,000000,503280,573840,489600,491760,13.423,0
+BGMS.US,D,20160826,000000,484560,493200,468000,471600,1.94333,0
+BGMS.US,D,20160829,000000,472320,480960,439200,446400,6.15833,0
+BGMS.US,D,20160830,000000,442800,465120,434160,446400,2.23472,0
+BGMS.US,D,20160831,000000,425520,432720,403920,408240,3.22611,0
+BGMS.US,D,20160901,000000,403920,414000,396000,410400,1.11194,0
+BGMS.US,D,20160902,000000,408240,415440,398160,411120,1.09194,0
+BGMS.US,D,20160906,000000,420480,420480,376560,376560,2.93361,0
+BGMS.US,D,20160907,000000,378720,394560,378720,380160,0.659166,0
+BGMS.US,D,20160908,000000,382320,408240,376704,389520,0.586388,0
+BGMS.US,D,20160909,000000,391680,394848,360720,362880,1.36861,0
+BGMS.US,D,20160912,000000,365040,372240,351411,365760,0.625555,0
+BGMS.US,D,20160913,000000,366480,366480,345600,349920,0.749166,0
+BGMS.US,D,20160914,000000,353520,361440,346320,354240,0.341388,0
+BGMS.US,D,20160915,000000,356400,370800,347760,368640,0.541666,0
+BGMS.US,D,20160916,000000,367200,408240,353520,388800,3.39527,0
+BGMS.US,D,20160919,000000,414000,422640,388800,390240,3.55722,0
+BGMS.US,D,20160920,000000,395280,445680,395280,430560,8.03805,0
+BGMS.US,D,20160921,000000,436320,441360,411120,423360,4.69416,0
+BGMS.US,D,20160922,000000,429120,429120,403200,418680,1.38277,0
+BGMS.US,D,20160923,000000,420480,424008,396720,407520,0.787222,0
+BGMS.US,D,20160926,000000,398160,414000,398160,407520,1.07361,0
+BGMS.US,D,20160927,000000,402480,416880,388800,414000,2.13416,0
+BGMS.US,D,20160928,000000,411120,442800,401904,432000,5.81916,0
+BGMS.US,D,20160929,000000,439200,445320,419760,432720,6.13083,0
+BGMS.US,D,20160930,000000,433440,437760,426240,432000,1.12277,0
+BGMS.US,D,20161003,000000,432720,433872,424800,428400,1.34583,0
+BGMS.US,D,20161004,000000,425520,430488,396000,401760,1.10861,0
+BGMS.US,D,20161005,000000,405360,428256,386640,416880,1.17666,0
+BGMS.US,D,20161006,000000,417600,422640,396000,403920,1.09611,0
+BGMS.US,D,20161007,000000,401040,403200,383760,393840,1.07416,0
+BGMS.US,D,20161010,000000,393840,419760,393840,407520,2.55416,0
+BGMS.US,D,20161011,000000,401040,416952,396000,398880,1.30055,0
+BGMS.US,D,20161012,000000,395280,405360,375120,378720,1.19083,0
+BGMS.US,D,20161013,000000,371520,392400,363600,378000,4.58444,0
+BGMS.US,D,20161014,000000,379440,390960,365040,374400,1.31805,0
+BGMS.US,D,20161017,000000,374400,387360,360720,360720,1.88722,0
+BGMS.US,D,20161018,000000,369360,377280,345600,349200,2.66055,0
+BGMS.US,D,20161019,000000,347040,354960,331200,354960,0.803055,0
+BGMS.US,D,20161020,000000,350640,372960,346320,363600,0.243333,0
+BGMS.US,D,20161021,000000,360000,373680,349200,354960,1.69416,0
+BGMS.US,D,20161024,000000,359280,370080,349200,352080,2.01916,0
+BGMS.US,D,20161025,000000,357840,359280,325440,326160,2.52111,0
+BGMS.US,D,20161026,000000,325440,334080,307447,314640,0.651111,0
+BGMS.US,D,20161027,000000,314640,314640,291960,295200,2.88055,0
+BGMS.US,D,20161028,000000,293040,293760,273600,282960,1.855,0
+BGMS.US,D,20161031,000000,282960,287280,276480,283680,0.3425,0
+BGMS.US,D,20161101,000000,283680,283680,260640,260647,1.27972,0
+BGMS.US,D,20161102,000000,264960,267891,241200,249120,1.37777,0
+BGMS.US,D,20161103,000000,249120,272548,241920,241920,0.378333,0
+BGMS.US,D,20161104,000000,243360,250552,238320,241200,0.456111,0
+BGMS.US,D,20161107,000000,248400,248400,235440,237600,0.350555,0
+BGMS.US,D,20161108,000000,244800,245484,219600,234000,1.47527,0
+BGMS.US,D,20161109,000000,241200,284400,241200,278640,2.92472,0
+BGMS.US,D,20161110,000000,283680,287280,249840,264240,1.85416,0
+BGMS.US,D,20161111,000000,267840,269475,245520,258480,0.965555,0
+BGMS.US,D,20161114,000000,263520,281520,251092,281520,1.075,0
+BGMS.US,D,20161115,000000,280800,287280,260640,270000,1.02,0
+BGMS.US,D,20161116,000000,269280,270000,252720,264240,0.813611,0
+BGMS.US,D,20161117,000000,260640,389088,242280,387360,11.6411,0
+BGMS.US,D,20161118,000000,390240,403200,324000,329760,5.75861,0
+BGMS.US,D,20161121,000000,324720,403200,297360,332640,4.67222,0
+BGMS.US,D,20161122,000000,328320,339480,302400,308880,1.40027,0
+BGMS.US,D,20161123,000000,306000,314640,303120,308880,0.844444,0
+BGMS.US,D,20161125,000000,306720,320400,306720,316800,0.446944,0
+BGMS.US,D,20161128,000000,308592,311040,304560,311040,0.5275,0
+BGMS.US,D,20161129,000000,305280,309484,288720,292320,0.935555,0
+BGMS.US,D,20161130,000000,296640,315360,277200,283680,1.03833,0
+BGMS.US,D,20161201,000000,324000,339120,284400,300240,1.87388,0
+BGMS.US,D,20161202,000000,304560,309600,284400,292320,0.883611,0
+BGMS.US,D,20161205,000000,290160,311760,288972,310320,0.661944,0
+BGMS.US,D,20161206,000000,302400,312480,294480,300240,1.18861,0
+BGMS.US,D,20161207,000000,306000,324648,290160,292320,0.749444,0
+BGMS.US,D,20161208,000000,293040,306000,285120,296640,0.841111,0
+BGMS.US,D,20161209,000000,295200,309600,288000,288000,0.919722,0
+BGMS.US,D,20161212,000000,286560,290160,274320,275040,0.809166,0
+BGMS.US,D,20161213,000000,280080,285840,273600,274320,0.508888,0
+BGMS.US,D,20161214,000000,270720,295920,266976,295920,0.388333,0
+BGMS.US,D,20161215,000000,284400,298800,284400,288000,0.541666,0
+BGMS.US,D,20161216,000000,290160,314640,284811,291600,1.02666,0
+BGMS.US,D,20161219,000000,293040,298584,282960,292320,0.389444,0
+BGMS.US,D,20161220,000000,295200,298080,287280,292320,0.443333,0
+BGMS.US,D,20161221,000000,290160,301557,285840,289440,0.485555,0
+BGMS.US,D,20161222,000000,285840,295200,283767,288000,0.544722,0
+BGMS.US,D,20161223,000000,283680,300960,273600,284400,0.835555,0
+BGMS.US,D,20161227,000000,289440,417600,284400,372960,34.3647,0
+BGMS.US,D,20161228,000000,361440,444960,337680,386640,38.6475,0
+BGMS.US,D,20161229,000000,377280,411120,356400,369360,7.90888,0
+BGMS.US,D,20161230,000000,365040,380880,357840,380880,1.38888,0
+BGMS.US,D,20170103,000000,379440,394560,367200,393840,1.89861,0
+BGMS.US,D,20170104,000000,390240,401148,362160,380160,1.21388,0
+BGMS.US,D,20170105,000000,380160,395280,380160,385920,0.5275,0
+BGMS.US,D,20170106,000000,385920,391752,378720,386640,0.5025,0
+BGMS.US,D,20170109,000000,382320,434160,381600,432000,8.71361,0
+BGMS.US,D,20170110,000000,428400,442080,381600,398880,2.44194,0
+BGMS.US,D,20170111,000000,403200,403920,367200,387360,0.972222,0
+BGMS.US,D,20170112,000000,386640,386640,372960,380880,0.398333,0
+BGMS.US,D,20170113,000000,381600,401760,381600,390960,0.9325,0
+BGMS.US,D,20170117,000000,393120,396000,370800,388800,0.803055,0
+BGMS.US,D,20170118,000000,384948,390960,383040,388080,0.564166,0
+BGMS.US,D,20170119,000000,387360,388620,370800,383760,0.393333,0
+BGMS.US,D,20170120,000000,380880,380880,367200,378000,0.353333,0
+BGMS.US,D,20170123,000000,370080,371520,357120,362160,0.8775,0
+BGMS.US,D,20170124,000000,362880,362880,349200,357120,0.537222,0
+BGMS.US,D,20170125,000000,357120,372636,354967,367200,0.322222,0
+BGMS.US,D,20170126,000000,365040,367488,348904,353520,0.327222,0
+BGMS.US,D,20170127,000000,353520,358560,345600,349200,0.259166,0
+BGMS.US,D,20170130,000000,346320,346320,337161,342720,0.283055,0
+BGMS.US,D,20170131,000000,339840,342000,333360,342000,0.569166,0
+BGMS.US,D,20170201,000000,337680,370080,336960,368640,0.454444,0
+BGMS.US,D,20170202,000000,367200,370080,347400,358560,0.255833,0
+BGMS.US,D,20170203,000000,365760,378720,361440,374400,0.484722,0
+BGMS.US,D,20170206,000000,373680,373680,359280,360720,0.130555,0
+BGMS.US,D,20170207,000000,358560,365760,349200,357840,0.130555,0
+BGMS.US,D,20170208,000000,345600,357832,342727,354960,0.0672222,0
+BGMS.US,D,20170209,000000,354960,362880,352800,362880,0.135555,0
+BGMS.US,D,20170210,000000,362880,370800,357912,366480,0.461111,0
+BGMS.US,D,20170213,000000,373680,378000,369360,370800,0.361666,0
+BGMS.US,D,20170214,000000,361080,396000,360000,375120,1.29444,0
+BGMS.US,D,20170215,000000,375588,380916,367200,373680,0.271944,0
+BGMS.US,D,20170216,000000,367812,371520,360000,363600,0.255277,0
+BGMS.US,D,20170217,000000,362880,367200,360000,366480,0.2075,0
+BGMS.US,D,20170221,000000,388800,414720,374400,387360,0.879166,0
+BGMS.US,D,20170222,000000,386640,394560,381600,389520,0.342777,0
+BGMS.US,D,20170223,000000,280800,337680,273600,291600,10.103,0
+BGMS.US,D,20170224,000000,284400,291592,274320,282240,1.33694,0
+BGMS.US,D,20170227,000000,280800,280800,227520,248400,1.64777,0
+BGMS.US,D,20170228,000000,244800,251280,230400,244080,1.36027,0
+BGMS.US,D,20170301,000000,241920,241920,231840,236880,0.719722,0
+BGMS.US,D,20170302,000000,234720,246240,232560,238320,0.434166,0
+BGMS.US,D,20170303,000000,238320,266400,238320,251424,0.828888,0
+BGMS.US,D,20170306,000000,253440,277200,253440,262080,1.06055,0
+BGMS.US,D,20170307,000000,275040,288000,262800,285840,2.44888,0
+BGMS.US,D,20170308,000000,295920,377280,288000,331920,11.2794,0
+BGMS.US,D,20170309,000000,329760,330991,291600,303840,2.05277,0
+BGMS.US,D,20170310,000000,301680,306000,282960,294480,0.8425,0
+BGMS.US,D,20170313,000000,288000,330408,288000,315360,0.8325,0
+BGMS.US,D,20170314,000000,318240,318240,288720,288720,0.627222,0
+BGMS.US,D,20170315,000000,289440,290880,269280,282960,1.05277,0
+BGMS.US,D,20170316,000000,308152,308152,277200,285120,0.409166,0
+BGMS.US,D,20170317,000000,280080,286488,277200,277200,0.310555,0
+BGMS.US,D,20170320,000000,283924,283924,265680,265680,0.560555,0
+BGMS.US,D,20170321,000000,269280,271008,248400,256320,1.00777,0
+BGMS.US,D,20170322,000000,260640,270000,241200,242640,0.745555,0
+BGMS.US,D,20170323,000000,241200,245412,225360,228960,1.00111,0
+BGMS.US,D,20170324,000000,232999,256464,228960,246240,1.8,0
+BGMS.US,D,20170327,000000,248400,277200,248400,262080,1.78638,0
+BGMS.US,D,20170328,000000,267120,272160,245527,263520,1.13722,0
+BGMS.US,D,20170329,000000,244800,256248,236160,248400,0.708055,0
+BGMS.US,D,20170330,000000,269553,269553,244800,246240,0.396388,0
+BGMS.US,D,20170331,000000,249120,264960,244080,264960,0.101111,0
+BGMS.US,D,20170403,000000,330480,474480,296640,462240,180.514,0
+BGMS.US,D,20170404,000000,572400,784800,507600,588240,346.084,0
+BGMS.US,D,20170405,000000,579600,579600,468000,480960,29.2222,0
+BGMS.US,D,20170406,000000,460800,522000,411768,446400,37.0594,0
+BGMS.US,D,20170407,000000,442800,456480,417600,426240,4.75111,0
+BGMS.US,D,20170410,000000,417600,523440,417600,461520,34.8411,0
+BGMS.US,D,20170411,000000,453600,480960,432000,460080,5.14972,0
+BGMS.US,D,20170412,000000,454320,459720,436680,440640,2.21,0
+BGMS.US,D,20170413,000000,437760,437760,403200,422640,3.62444,0
+BGMS.US,D,20170417,000000,414720,421200,402480,413280,2.32,0
+BGMS.US,D,20170418,000000,413280,419220,387360,391680,3.17583,0
+BGMS.US,D,20170419,000000,390240,390240,378000,383760,1.48638,0
+BGMS.US,D,20170420,000000,385200,405360,385200,388800,1.99,0
+BGMS.US,D,20170421,000000,376560,391212,362880,367920,2.40638,0
+BGMS.US,D,20170424,000000,375120,388800,361332,377280,2.20611,0
+BGMS.US,D,20170425,000000,378000,413280,369360,399600,2.13638,0
+BGMS.US,D,20170426,000000,396720,398808,381600,396000,1.14722,0
+BGMS.US,D,20170427,000000,393840,396000,378720,391680,0.764444,0
+BGMS.US,D,20170428,000000,388800,394560,379260,388800,0.361944,0
+BGMS.US,D,20170501,000000,388080,404640,383688,398880,0.718333,0
+BGMS.US,D,20170502,000000,398880,442800,396720,414720,3.71416,0
+BGMS.US,D,20170503,000000,412560,432000,385920,388800,1.51638,0
+BGMS.US,D,20170504,000000,393120,396432,363600,370080,0.884166,0
+BGMS.US,D,20170505,000000,367200,374400,346320,353520,1.45388,0
+BGMS.US,D,20170508,000000,353520,362412,345600,346320,0.5575,0
+BGMS.US,D,20170509,000000,345600,379440,345600,371520,1.23694,0
+BGMS.US,D,20170510,000000,371520,375840,354960,367920,0.428055,0
+BGMS.US,D,20170511,000000,360720,381600,360000,370080,0.658333,0
+BGMS.US,D,20170512,000000,399600,424800,378000,386640,5.715,0
+BGMS.US,D,20170515,000000,385920,392400,360000,375120,0.830833,0
+BGMS.US,D,20170516,000000,372960,378000,363600,367920,0.588611,0
+BGMS.US,D,20170517,000000,367200,368640,349200,362160,1.17055,0
+BGMS.US,D,20170518,000000,346392,363888,346392,349920,0.253055,0
+BGMS.US,D,20170519,000000,350640,366480,349200,353520,0.373055,0
+BGMS.US,D,20170522,000000,356400,359280,349200,359280,0.310277,0
+BGMS.US,D,20170523,000000,359280,359280,349200,349920,0.258055,0
+BGMS.US,D,20170524,000000,349920,358560,349200,354240,0.365277,0
+BGMS.US,D,20170525,000000,351741,355680,350244,350640,0.179166,0
+BGMS.US,D,20170526,000000,349200,354240,338400,350640,0.4275,0
+BGMS.US,D,20170530,000000,339120,339840,311040,315360,1.81055,0
+BGMS.US,D,20170531,000000,317520,322560,302400,303120,0.401388,0
+BGMS.US,D,20170601,000000,312480,324000,299880,313920,0.648055,0
+BGMS.US,D,20170602,000000,317520,322891,313920,321120,0.274166,0
+BGMS.US,D,20170605,000000,320400,324000,308160,324000,0.246666,0
+BGMS.US,D,20170606,000000,321840,324720,295200,302760,0.498611,0
+BGMS.US,D,20170607,000000,311760,313920,296640,303120,0.715277,0
+BGMS.US,D,20170608,000000,300240,316728,295920,313200,1.60166,0
+BGMS.US,D,20170609,000000,314640,328320,296935,303091,1.67472,0
+BGMS.US,D,20170612,000000,306720,308160,292485,298080,0.426944,0
+BGMS.US,D,20170613,000000,299520,328320,295971,316800,0.659444,0
+BGMS.US,D,20170614,000000,314640,317520,305280,311040,0.155,0
+BGMS.US,D,20170615,000000,304560,313689,292320,293760,0.263055,0
+BGMS.US,D,20170616,000000,301176,316080,290880,308880,0.381944,0
+BGMS.US,D,20170619,000000,303840,325440,295920,314640,1.45555,0
+BGMS.US,D,20170620,000000,309600,323280,299895,310119,1.21583,0
+BGMS.US,D,20170621,000000,298080,318240,296640,309600,0.919166,0
+BGMS.US,D,20170622,000000,314640,321840,304560,306000,0.6825,0
+BGMS.US,D,20170623,000000,302400,319680,295920,296640,0.671666,0
+BGMS.US,D,20170626,000000,297360,313200,297360,300615,0.533055,0
+BGMS.US,D,20170627,000000,300240,313200,295920,299520,0.390277,0
+BGMS.US,D,20170628,000000,293400,297648,291600,294480,0.269444,0
+BGMS.US,D,20170629,000000,298383,298383,288000,288051,0.468611,0
+BGMS.US,D,20170630,000000,288000,294480,271440,271440,1.31083,0
+BGMS.US,D,20170703,000000,267840,278949,259200,268560,1.40527,0
+BGMS.US,D,20170705,000000,264960,270000,259920,261360,0.845,0
+BGMS.US,D,20170706,000000,258480,275760,255960,262080,1.47055,0
+BGMS.US,D,20170707,000000,262800,266652,252000,253440,0.913611,0
+BGMS.US,D,20170710,000000,255600,268560,242640,248400,1.28,0
+BGMS.US,D,20170711,000000,244800,259200,244800,246240,0.487222,0
+BGMS.US,D,20170712,000000,249840,257313,242640,248400,0.5375,0
+BGMS.US,D,20170713,000000,244800,269280,232560,262800,4.49361,0
+BGMS.US,D,20170714,000000,264240,264240,250560,252720,1.29583,0
+BGMS.US,D,20170717,000000,245520,245520,216720,222480,13.6375,0
+BGMS.US,D,20170718,000000,230400,235131,211680,212400,21.2061,0
+BGMS.US,D,20170719,000000,128160,129600,123840,126000,72.3694,0
+BGMS.US,D,20170720,000000,128160,128160,123120,123120,14.2466,0
+BGMS.US,D,20170721,000000,123840,137520,123840,137520,36.4586,0
+BGMS.US,D,20170724,000000,139680,140400,126000,128160,26.0752,0
+BGMS.US,D,20170725,000000,128160,128880,123120,127440,8.48916,0
+BGMS.US,D,20170726,000000,126720,127440,123120,125280,7.32833,0
+BGMS.US,D,20170727,000000,125280,126000,123120,123120,6.37166,0
+BGMS.US,D,20170728,000000,127440,128110,117360,120240,6.79277,0
+BGMS.US,D,20170731,000000,120960,122400,115200,120240,3.27027,0
+BGMS.US,D,20170801,000000,118800,118800,113760,116640,3.43194,0
+BGMS.US,D,20170802,000000,115200,126000,112320,120960,8.86305,0
+BGMS.US,D,20170803,000000,120240,123840,116640,118080,1.93833,0
+BGMS.US,D,20170804,000000,119988,128160,118800,121680,9.8575,0
+BGMS.US,D,20170807,000000,123120,128880,123120,127440,12.2336,0
+BGMS.US,D,20170808,000000,128160,128873,118080,123127,5.39805,0
+BGMS.US,D,20170809,000000,120240,123840,118800,121680,3.82444,0
+BGMS.US,D,20170810,000000,119520,123120,112320,118080,6.80444,0
+BGMS.US,D,20170811,000000,117360,126000,116640,121680,5.64277,0
+BGMS.US,D,20170814,000000,123840,125280,119520,120240,2.21694,0
+BGMS.US,D,20170815,000000,120240,122400,117360,117360,1.66555,0
+BGMS.US,D,20170816,000000,118800,118800,112320,118800,4.27611,0
+BGMS.US,D,20170817,000000,118800,120960,116640,120960,2.98972,0
+BGMS.US,D,20170818,000000,119520,120960,117360,120960,2.01333,0
+BGMS.US,D,20170821,000000,121680,122040,118080,120960,2.03777,0
+BGMS.US,D,20170822,000000,120960,120960,115920,118800,3.41027,0
+BGMS.US,D,20170823,000000,118800,118800,112320,118440,6.8975,0
+BGMS.US,D,20170824,000000,117360,121687,116640,121680,3.82444,0
+BGMS.US,D,20170825,000000,122400,126720,122400,123120,7.19222,0
+BGMS.US,D,20170828,000000,124560,124560,118080,118800,3.70166,0
+BGMS.US,D,20170829,000000,118080,120240,117360,120240,1.2475,0
+BGMS.US,D,20170830,000000,120240,121680,118800,120960,2.39555,0
+BGMS.US,D,20170831,000000,121680,122760,118800,120960,2.12,0
+BGMS.US,D,20170901,000000,120240,123840,117367,119520,3.34388,0
+BGMS.US,D,20170905,000000,119520,120118,115920,118440,3.94527,0
+BGMS.US,D,20170906,000000,117360,119520,116640,118080,1.31111,0
+BGMS.US,D,20170907,000000,118800,120240,117360,119160,2.78861,0
+BGMS.US,D,20170908,000000,120240,120240,118080,119520,1.355,0
+BGMS.US,D,20170911,000000,121680,121680,118080,120240,2.33,0
+BGMS.US,D,20170912,000000,120960,144720,120240,135360,31.2513,0
+BGMS.US,D,20170913,000000,133200,153360,127440,129600,37.605,0
+BGMS.US,D,20170914,000000,130320,133200,124560,126720,8.61722,0
+BGMS.US,D,20170915,000000,124560,128837,123120,123120,4.35916,0
+BGMS.US,D,20170918,000000,125280,128880,124560,126000,2.36777,0
+BGMS.US,D,20170919,000000,127440,127440,123120,123120,2.80611,0
+BGMS.US,D,20170920,000000,125280,133920,123127,132840,7.86138,0
+BGMS.US,D,20170921,000000,131760,162720,131040,161287,76.1455,0
+BGMS.US,D,20170922,000000,163440,163440,133200,138240,55.1455,0
+BGMS.US,D,20170925,000000,137520,144000,133200,140400,7.96333,0
+BGMS.US,D,20170926,000000,140400,140400,131112,136080,6.19472,0
+BGMS.US,D,20170927,000000,134640,134640,126000,129600,7.8725,0
+BGMS.US,D,20170928,000000,127440,134640,126000,134640,8.25055,0
+BGMS.US,D,20170929,000000,134640,134640,127512,131760,4.66305,0
+BGMS.US,D,20171002,000000,132480,141840,128700,136080,8.94472,0
+BGMS.US,D,20171003,000000,134640,140040,131040,136080,7.29666,0
+BGMS.US,D,20171004,000000,138240,140400,134640,138240,5.58277,0
+BGMS.US,D,20171005,000000,138240,149040,136080,146160,22.4477,0
+BGMS.US,D,20171006,000000,144720,150480,141120,144000,7.91638,0
+BGMS.US,D,20171009,000000,146160,148025,141754,144720,6.26583,0
+BGMS.US,D,20171010,000000,142560,146880,141840,143280,5.56916,0
+BGMS.US,D,20171011,000000,141120,144000,131760,136080,7.73611,0
+BGMS.US,D,20171012,000000,136800,136800,132480,134640,2.65055,0
+BGMS.US,D,20171013,000000,136080,149040,135403,143280,18.4811,0
+BGMS.US,D,20171016,000000,144720,153360,142560,146160,24.6391,0
+BGMS.US,D,20171017,000000,146880,146880,135360,141120,8.58555,0
+BGMS.US,D,20171018,000000,139680,143280,137520,140400,3.33444,0
+BGMS.US,D,20171019,000000,138960,139680,133200,136080,3.09722,0
+BGMS.US,D,20171020,000000,136080,136800,133920,136080,1.45472,0
+BGMS.US,D,20171023,000000,136800,138240,133920,137520,1.40888,0
+BGMS.US,D,20171024,000000,138240,144720,136080,138960,5.31972,0
+BGMS.US,D,20171025,000000,138960,138960,133200,135360,2.22444,0
+BGMS.US,D,20171026,000000,135360,135360,114480,122400,9.13666,0
+BGMS.US,D,20171027,000000,121925,124560,107734,118800,5.22444,0
+BGMS.US,D,20171030,000000,118800,120312,112320,118793,2.11,0
+BGMS.US,D,20171031,000000,120960,122400,117360,121320,2.31583,0
+BGMS.US,D,20171101,000000,133920,134640,117360,120240,12.5541,0
+BGMS.US,D,20171102,000000,118800,119808,115913,117000,3.57527,0
+BGMS.US,D,20171103,000000,115920,118800,111600,117360,2.93972,0
+BGMS.US,D,20171106,000000,116640,120960,116640,119520,1.70305,0
+BGMS.US,D,20171107,000000,118800,121680,115200,115200,1.68527,0
+BGMS.US,D,20171108,000000,112320,117353,111600,114480,3.15277,0
+BGMS.US,D,20171109,000000,115200,118800,114480,118800,3.12111,0
+BGMS.US,D,20171110,000000,117360,120960,113040,118080,5.77138,0
+BGMS.US,D,20171113,000000,115920,121680,115920,120960,3.10805,0
+BGMS.US,D,20171114,000000,120240,125280,117360,117360,4.13916,0
+BGMS.US,D,20171115,000000,118800,120960,115848,120960,1.90888,0
+BGMS.US,D,20171116,000000,122400,131760,120960,128160,6.93555,0
+BGMS.US,D,20171117,000000,127440,129528,122400,125280,3.05583,0
+BGMS.US,D,20171120,000000,129600,129600,123120,124560,3.79972,0
+BGMS.US,D,20171121,000000,125280,137520,123120,134640,26.2094,0
+BGMS.US,D,20171122,000000,132480,134640,128160,131760,5.61666,0
+BGMS.US,D,20171124,000000,131040,135360,129600,135360,4.07166,0
+BGMS.US,D,20171127,000000,141120,141782,133920,138240,20.1683,0
+BGMS.US,D,20171128,000000,137520,138960,134640,138960,6.94833,0
+BGMS.US,D,20171129,000000,138240,138240,127440,131760,9.34138,0
+BGMS.US,D,20171130,000000,133200,133200,128160,132120,2.62555,0
+BGMS.US,D,20171201,000000,131760,144000,131760,141840,17.3108,0
+BGMS.US,D,20171204,000000,144000,162000,141840,154800,67.4686,0
+BGMS.US,D,20171205,000000,151920,154144,141120,144000,24.6186,0
+BGMS.US,D,20171206,000000,145440,148320,116640,124560,40.1986,0
+BGMS.US,D,20171207,000000,126000,133920,120960,131760,15.0075,0
+BGMS.US,D,20171208,000000,134640,154065,132480,143273,34.728,0
+BGMS.US,D,20171211,000000,147600,149760,123840,136764,18.76,0
+BGMS.US,D,20171212,000000,114480,127440,113760,123120,28.073,0
+BGMS.US,D,20171213,000000,121680,125280,120960,124560,7.41166,0
+BGMS.US,D,20171214,000000,122400,125280,118800,124560,8.93972,0
+BGMS.US,D,20171215,000000,124560,125280,121752,124560,3.59944,0
+BGMS.US,D,20171218,000000,124560,124560,120240,123840,7.05416,0
+BGMS.US,D,20171219,000000,122400,132480,122400,129600,7.72277,0
+BGMS.US,D,20171220,000000,128160,131760,126720,126720,2.09,0
+BGMS.US,D,20171221,000000,125280,130320,125280,126720,2.80972,0
+BGMS.US,D,20171222,000000,125280,127397,122400,123840,1.78972,0
+BGMS.US,D,20171226,000000,124560,127440,122407,126720,1.38722,0
+BGMS.US,D,20171227,000000,126720,128160,123840,126000,3.47,0
+BGMS.US,D,20171228,000000,125280,127440,123840,125280,2.5875,0
+BGMS.US,D,20171229,000000,125280,128160,123840,125280,2.25916,0
+BGMS.US,D,20180102,000000,128160,128160,124560,127080,1.72888,0
+BGMS.US,D,20180103,000000,126000,127440,124560,125280,2.24583,0
+BGMS.US,D,20180104,000000,126000,131040,125280,130320,3.32944,0
+BGMS.US,D,20180105,000000,130320,131760,124632,127440,1.84611,0
+BGMS.US,D,20180108,000000,128160,131760,125280,126720,1.23388,0
+BGMS.US,D,20180109,000000,127440,127440,120960,123120,3.6075,0
+BGMS.US,D,20180110,000000,123120,123156,118800,121680,2.13805,0
+BGMS.US,D,20180111,000000,122400,124560,118800,123840,1.41527,0
+BGMS.US,D,20180112,000000,124560,124560,118800,121680,1.57416,0
+BGMS.US,D,20180116,000000,121680,122400,117432,118800,2.52027,0
+BGMS.US,D,20180117,000000,122400,122400,116640,119520,1.55,0
+BGMS.US,D,20180118,000000,118800,120960,116640,120960,2.705,0
+BGMS.US,D,20180119,000000,119520,122400,118800,122400,1.39361,0
+BGMS.US,D,20180122,000000,119520,130313,119520,128160,9.92694,0
+BGMS.US,D,20180123,000000,129600,138960,126000,128880,26.288,0
+BGMS.US,D,20180124,000000,130320,131040,123840,125352,4.41166,0
+BGMS.US,D,20180125,000000,125280,127440,124560,126000,1.15472,0
+BGMS.US,D,20180126,000000,125280,131040,124560,128160,3.67305,0
+BGMS.US,D,20180129,000000,126720,135360,126720,130320,7.1225,0
+BGMS.US,D,20180130,000000,128160,129600,119520,123840,5.77,0
+BGMS.US,D,20180131,000000,122400,123120,117360,120240,3.65861,0
+BGMS.US,D,20180201,000000,120240,121673,116640,117360,1.87694,0
+BGMS.US,D,20180202,000000,120960,126648,111600,117360,7.85444,0
+BGMS.US,D,20180205,000000,115920,118080,113040,115200,2.01666,0
+BGMS.US,D,20180206,000000,111600,117367,110952,115920,5.48555,0
+BGMS.US,D,20180207,000000,116640,116640,112363,115200,1.43666,0
+BGMS.US,D,20180208,000000,115200,115207,112320,113760,1.56722,0
+BGMS.US,D,20180209,000000,112320,113040,105840,110160,3.38361,0
+BGMS.US,D,20180212,000000,109440,117360,109440,116640,2.04194,0
+BGMS.US,D,20180213,000000,115200,115920,108720,115200,0.980277,0
+BGMS.US,D,20180214,000000,115200,119520,113040,115920,1.58388,0
+BGMS.US,D,20180215,000000,114480,117360,113832,115200,0.747777,0
+BGMS.US,D,20180216,000000,114480,117360,114480,115200,0.379444,0
+BGMS.US,D,20180220,000000,114480,115574,111600,111600,1.35111,0
+BGMS.US,D,20180221,000000,118080,118080,112320,113760,4.895,0
+BGMS.US,D,20180222,000000,113040,115848,110938,112075,0.484722,0
+BGMS.US,D,20180223,000000,111600,114480,108000,110880,1.6125,0
+BGMS.US,D,20180226,000000,111600,114480,110160,113040,0.685555,0
+BGMS.US,D,20180227,000000,113760,115920,113760,113760,1.13083,0
+BGMS.US,D,20180228,000000,113760,113760,110160,110160,0.625,0
+BGMS.US,D,20180301,000000,115200,115200,109440,110160,1.48305,0
+BGMS.US,D,20180302,000000,110880,113688,108000,111600,0.375555,0
+BGMS.US,D,20180305,000000,111600,115920,111600,113760,1.91527,0
+BGMS.US,D,20180306,000000,112392,115848,109447,111600,2.0925,0
+BGMS.US,D,20180307,000000,112435,115920,109440,110160,3.36833,0
+BGMS.US,D,20180308,000000,110880,115186,110880,113789,1.20888,0
+BGMS.US,D,20180309,000000,115920,118080,112392,113040,2.40638,0
+BGMS.US,D,20180312,000000,113040,115200,111600,113760,0.649444,0
+BGMS.US,D,20180313,000000,113580,115128,112320,113760,0.67,0
+BGMS.US,D,20180314,000000,113040,115200,111600,111960,0.567222,0
+BGMS.US,D,20180315,000000,114480,116640,112320,113040,1.09888,0
+BGMS.US,D,20180316,000000,114480,115200,110880,111600,1.15805,0
+BGMS.US,D,20180319,000000,110880,112320,108720,109440,0.719722,0
+BGMS.US,D,20180320,000000,109440,110880,107640,107640,1.275,0
+BGMS.US,D,20180321,000000,107280,110880,107280,108720,1.25638,0
+BGMS.US,D,20180322,000000,110160,110160,102240,102960,1.61833,0
+BGMS.US,D,20180323,000000,103680,104198,98647.2,100080,2.79638,0
+BGMS.US,D,20180326,000000,102960,102960,97200,100080,1.3125,0
+BGMS.US,D,20180327,000000,100080,102960,94320,96480,1.28055,0
+BGMS.US,D,20180328,000000,95040,96480,92232,95688,1.775,0
+BGMS.US,D,20180329,000000,100800,100843,95904,97200,1.14055,0
+BGMS.US,D,20180402,000000,99360,109440,98798.4,105840,5.43,0
+BGMS.US,D,20180403,000000,106560,118793,106560,112320,7.71638,0
+BGMS.US,D,20180404,000000,113760,119520,111600,118800,6.32027,0
+BGMS.US,D,20180405,000000,119520,120240,110160,114480,2.67194,0
+BGMS.US,D,20180406,000000,114480,115862,108720,110880,1.18111,0
+BGMS.US,D,20180409,000000,113040,116640,108720,111010,1.23805,0
+BGMS.US,D,20180410,000000,113760,116640,110218,114480,1.72944,0
+BGMS.US,D,20180411,000000,121680,124488,110873,121680,4.82583,0
+BGMS.US,D,20180412,000000,123840,126000,119470,122400,1.95361,0
+BGMS.US,D,20180413,000000,125280,125280,116640,121680,1.79638,0
+BGMS.US,D,20180416,000000,123120,123120,110880,111607,3.84416,0
+BGMS.US,D,20180417,000000,111600,114480,103680,105768,5.17444,0
+BGMS.US,D,20180418,000000,103680,108000,103680,105120,1.50972,0
+BGMS.US,D,20180419,000000,105120,108000,104400,105120,0.573333,0
+BGMS.US,D,20180420,000000,105120,107280,103745,105833,0.9875,0
+BGMS.US,D,20180423,000000,105840,108000,102240,103680,0.960555,0
+BGMS.US,D,20180424,000000,102960,103680,95040,97171.2,1.195,0
+BGMS.US,D,20180425,000000,97200,101527,93672,100080,0.643611,0
+BGMS.US,D,20180426,000000,102240,105970,100908,102240,0.345555,0
+BGMS.US,D,20180427,000000,102240,105833,102240,102960,0.249166,0
+BGMS.US,D,20180430,000000,105120,105840,102240,104918,1.13333,0
+BGMS.US,D,20180501,000000,104400,104400,102240,102600,0.537222,0
+BGMS.US,D,20180502,000000,103104,104292,98712,100080,0.997777,0
+BGMS.US,D,20180503,000000,98640,105120,97200,102960,1.36305,0
+BGMS.US,D,20180504,000000,103680,104400,100080,102247,0.844722,0
+BGMS.US,D,20180507,000000,108000,108000,102391,104400,0.688888,0
+BGMS.US,D,20180508,000000,106430,106560,102240,104400,0.433611,0
+BGMS.US,D,20180509,000000,102434,106560,102413,103680,0.404444,0
+BGMS.US,D,20180510,000000,104400,104400,97221.6,99360,0.952777,0
+BGMS.US,D,20180511,000000,97200,100800,95976,99367.2,0.818611,0
+BGMS.US,D,20180514,000000,97200,102960,97192.8,102960,1.22555,0
+BGMS.US,D,20180515,000000,104400,104400,95760,99360,1.23055,0
+BGMS.US,D,20180516,000000,99360,101520,97200,97920,0.740833,0
+BGMS.US,D,20180517,000000,98712,101520,98640,100080,0.931388,0
+BGMS.US,D,20180518,000000,99360,102960,99360,102240,0.574166,0
+BGMS.US,D,20180521,000000,100800,102960,100800,101635,0.611666,0
+BGMS.US,D,20180522,000000,100152,105840,100087,102960,0.931388,0
+BGMS.US,D,20180523,000000,103478,105840,102240,102240,0.686944,0
+BGMS.US,D,20180524,000000,102240,105350,102240,104400,0.155277,0
+BGMS.US,D,20180525,000000,104508,105120,103680,103680,0.116111,0
+BGMS.US,D,20180529,000000,104400,105120,99360,100800,0.361111,0
+BGMS.US,D,20180530,000000,99360,104018,98640,99360,0.615833,0
+BGMS.US,D,20180531,000000,101520,102240,100152,102240,0.176944,0
+BGMS.US,D,20180601,000000,101520,106560,99360,101520,1.55027,0
+BGMS.US,D,20180604,000000,102240,103680,95760,101520,1.06888,0
+BGMS.US,D,20180605,000000,100080,106884,95760,101520,3.03972,0
+BGMS.US,D,20180606,000000,100800,104400,100080,100080,0.316388,0
+BGMS.US,D,20180607,000000,99360,105120,97920,99360,1.31333,0
+BGMS.US,D,20180608,000000,96480,101520,96480,97200,0.726944,0
+BGMS.US,D,20180611,000000,97920,100800,97920,100080,0.173888,0
+BGMS.US,D,20180612,000000,97920,111600,97920,105840,3.26638,0
+BGMS.US,D,20180613,000000,102960,106560,102960,103680,0.122222,0
+BGMS.US,D,20180614,000000,100800,106560,100080,104400,0.399444,0
+BGMS.US,D,20180615,000000,104400,106560,104400,106560,0.338888,0
+BGMS.US,D,20180618,000000,105840,115200,105840,108720,1.9475,0
+BGMS.US,D,20180619,000000,105840,111600,105840,107280,0.561666,0
+BGMS.US,D,20180620,000000,107280,110880,107280,109440,0.41,0
+BGMS.US,D,20180621,000000,109771,113263,108000,108000,1.16555,0
+BGMS.US,D,20180622,000000,108000,113040,108000,108720,0.706666,0
+BGMS.US,D,20180625,000000,109440,113040,105120,107640,1.32194,0
+BGMS.US,D,20180626,000000,108000,109440,105876,108000,0.283333,0
+BGMS.US,D,20180627,000000,108000,110160,104486,105437,0.471388,0
+BGMS.US,D,20180628,000000,104400,105120,101520,101520,0.664444,0
+BGMS.US,D,20180629,000000,102240,105120,101333,102240,0.561111,0
+BGMS.US,D,20180702,000000,102960,102960,99360,101520,0.470555,0
+BGMS.US,D,20180703,000000,102240,104400,100886,102960,0.0575,0
+BGMS.US,D,20180705,000000,104400,107280,102960,105120,0.266666,0
+BGMS.US,D,20180706,000000,103680,108000,103032,106560,0.119166,0
+BGMS.US,D,20180709,000000,105120,108000,102960,106560,0.200277,0
+BGMS.US,D,20180710,000000,107280,108000,101520,101520,0.472222,0
+BGMS.US,D,20180711,000000,102917,108000,102600,105840,0.111388,0
+BGMS.US,D,20180712,000000,108000,108792,104400,104400,0.386666,0
+BGMS.US,D,20180713,000000,105840,110160,105120,105120,0.180277,0
+BGMS.US,D,20180716,000000,109260,110160,107280,108677,0.433333,0
+BGMS.US,D,20180717,000000,108720,110160,107179,107280,0.406666,0
+BGMS.US,D,20180718,000000,106560,110160,106560,108000,0.238055,0
+BGMS.US,D,20180719,000000,110160,110160,107280,107280,0.1725,0
+BGMS.US,D,20180720,000000,110880,110880,106560,107280,0.155555,0
+BGMS.US,D,20180723,000000,109440,110880,107676,108000,0.418611,0
+BGMS.US,D,20180724,000000,110160,110880,108065,109440,0.1325,0
+BGMS.US,D,20180725,000000,110506,114480,108360,112320,1.08916,0
+BGMS.US,D,20180726,000000,113040,120946,108000,117360,3.72527,0
+BGMS.US,D,20180727,000000,119520,120888,113760,116712,0.129166,0
+BGMS.US,D,20180730,000000,118080,118800,115985,116280,0.211111,0
+BGMS.US,D,20180731,000000,115920,118800,113760,113760,1.40444,0
+BGMS.US,D,20180801,000000,114480,118080,113760,115200,0.284444,0
+BGMS.US,D,20180802,000000,115200,117360,110887,114883,0.358611,0
+BGMS.US,D,20180803,000000,113040,118080,113040,118080,0.188055,0
+BGMS.US,D,20180806,000000,118080,118800,115286,115920,0.175555,0
+BGMS.US,D,20180807,000000,113760,118080,113760,114473,0.406944,0
+BGMS.US,D,20180808,000000,113040,115920,108000,112320,0.634444,0
+BGMS.US,D,20180809,000000,113760,115200,108007,112320,0.348055,0
+BGMS.US,D,20180810,000000,112320,118800,111600,113760,0.188611,0
+BGMS.US,D,20180813,000000,113040,118080,113040,113760,0.174444,0
+BGMS.US,D,20180814,000000,113040,116640,110880,110880,0.351111,0
+BGMS.US,D,20180815,000000,111852,115920,110520,112320,0.217222,0
+BGMS.US,D,20180816,000000,111103,116640,111103,116640,0.045,0
+BGMS.US,D,20180817,000000,114480,115920,104400,104400,0.313611,0
+BGMS.US,D,20180820,000000,105840,118800,104400,108000,1.24722,0
+BGMS.US,D,20180821,000000,115200,115200,106560,108720,0.2675,0
+BGMS.US,D,20180822,000000,115200,115200,109440,114480,0.262777,0
+BGMS.US,D,20180823,000000,115200,115200,111672,114480,0.209722,0
+BGMS.US,D,20180824,000000,115200,115200,110246,111600,0.0663888,0
+BGMS.US,D,20180827,000000,111600,115200,108000,108720,0.581111,0
+BGMS.US,D,20180828,000000,110160,112320,104400,109440,0.437222,0
+BGMS.US,D,20180829,000000,108720,116222,107496,108720,0.950833,0
+BGMS.US,D,20180830,000000,112320,115200,107316,113062,0.320555,0
+BGMS.US,D,20180831,000000,113040,115200,108763,110160,0.270833,0
+BGMS.US,D,20180904,000000,112320,113040,106560,113040,0.536666,0
+BGMS.US,D,20180905,000000,115920,134640,106560,106560,10.5708,0
+BGMS.US,D,20180906,000000,107280,115128,102960,102960,2.54972,0
+BGMS.US,D,20180907,000000,111600,115200,105192,110160,1.61805,0
+BGMS.US,D,20180910,000000,113040,114480,108000,108000,0.970277,0
+BGMS.US,D,20180911,000000,108000,109440,102960,103680,0.6675,0
+BGMS.US,D,20180912,000000,103680,105120,97200,97920,1.57111,0
+BGMS.US,D,20180913,000000,97920,105120,97920,100800,1.25833,0
+BGMS.US,D,20180914,000000,99360,108000,97920,102240,0.372777,0
+BGMS.US,D,20180917,000000,100080,106560,100080,100800,0.193611,0
+BGMS.US,D,20180918,000000,101520,104400,101520,103680,0.124166,0
+BGMS.US,D,20180919,000000,101520,102917,98640,100080,0.868333,0
+BGMS.US,D,20180920,000000,99021.6,103529,98683.2,99360,0.402777,0
+BGMS.US,D,20180921,000000,99360,102240,97920,97920,0.46,0
+BGMS.US,D,20180924,000000,101678,101678,97920,97920,0.495833,0
+BGMS.US,D,20180925,000000,98640,99360,96523.2,97920,1.22777,0
+BGMS.US,D,20180926,000000,98265.6,99194.4,97012.8,97200,0.790555,0
+BGMS.US,D,20180927,000000,98762.4,101520,97920,97920,0.343611,0
+BGMS.US,D,20180928,000000,100598,100800,93600,98640,1.50222,0
+BGMS.US,D,20181001,000000,100080,101520,98647.2,100800,0.449444,0
+BGMS.US,D,20181002,000000,100080,101318,98640,98640,0.317222,0
+BGMS.US,D,20181003,000000,98640,103680,98640,103680,0.644166,0
+BGMS.US,D,20181004,000000,108720,124560,105840,110520,13.1177,0
+BGMS.US,D,20181005,000000,104400,108000,98640,102960,1.84444,0
+BGMS.US,D,20181008,000000,102240,103752,100080,100800,0.468333,0
+BGMS.US,D,20181009,000000,99360,105689,97920,97920,0.695,0
+BGMS.US,D,20181010,000000,100800,100800,95760,96480,0.605833,0
+BGMS.US,D,20181011,000000,96480,100800,96480,97200,0.218888,0
+BGMS.US,D,20181012,000000,97920,100080,97920,99360,0.4175,0
+BGMS.US,D,20181015,000000,99360,102456,99360,99360,0.301944,0
+BGMS.US,D,20181016,000000,99360,103680,97927.2,100080,0.701666,0
+BGMS.US,D,20181017,000000,100800,103680,98640,100080,0.446388,0
+BGMS.US,D,20181018,000000,102895,122400,95760,103680,34.6591,0
+BGMS.US,D,20181019,000000,103680,107280,97920,101520,4.31972,0
+BGMS.US,D,20181022,000000,100800,100800,95760,98640,2.12666,0
+BGMS.US,D,20181023,000000,98640,102240,97200,100800,1.17388,0
+BGMS.US,D,20181024,000000,100080,100080,82080,95760,3.35555,0
+BGMS.US,D,20181025,000000,93600,95760,90727.2,93600,1.1225,0
+BGMS.US,D,20181026,000000,93765.6,93765.6,86400,90720,1.50444,0
+BGMS.US,D,20181029,000000,90720,93600,87840,90720,0.706111,0
+BGMS.US,D,20181030,000000,90000,94320,87120,90000,0.856944,0
+BGMS.US,D,20181031,000000,91440,93600,88560,93600,0.483888,0
+BGMS.US,D,20181101,000000,92880,97200,90568.8,96480,1.10333,0
+BGMS.US,D,20181102,000000,95760,98150.4,93600,93600,0.151944,0
+BGMS.US,D,20181105,000000,94320,94320,92160,92160,0.403888,0
+BGMS.US,D,20181106,000000,92160,92160,90720,91440,0.273888,0
+BGMS.US,D,20181107,000000,90720,92160,89460,90000,0.903611,0
+BGMS.US,D,20181108,000000,90000,93600,87840,90000,0.711388,0
+BGMS.US,D,20181109,000000,90720,92872.8,88560,90000,0.528888,0
+BGMS.US,D,20181112,000000,90720,92880,86400,86760,0.890277,0
+BGMS.US,D,20181113,000000,86400,89280,77760,86400,1.30305,0
+BGMS.US,D,20181114,000000,80647.2,86400,79192.8,79920,1.28944,0
+BGMS.US,D,20181115,000000,77760,80568,75600,75600,0.682777,0
+BGMS.US,D,20181116,000000,76320,79920,75600,79200,0.483611,0
+BGMS.US,D,20181119,000000,79200,86400,76320,77040,0.492222,0
+BGMS.US,D,20181120,000000,74160,77040,72000,72144,0.3675,0
+BGMS.US,D,20181121,000000,72720,72720,61207.2,68400,1.41555,0
+BGMS.US,D,20181123,000000,67032,67032,61920,61927.2,1.56027,0
+BGMS.US,D,20181126,000000,64346.4,67536,61963.2,62280,2.0025,0
+BGMS.US,D,20181127,000000,64800,67536,63720,64080,1.05222,0
+BGMS.US,D,20181128,000000,64080,64080,61920,63360,0.974444,0
+BGMS.US,D,20181129,000000,62712,64800,62712,64080,0.426111,0
+BGMS.US,D,20181130,000000,63360,64800,63288,63720,0.875277,0
+BGMS.US,D,20181203,000000,63432,65880,62712,65088,0.554444,0
+BGMS.US,D,20181204,000000,65880,73440,65534.4,65534.4,4.84388,0
+BGMS.US,D,20181206,000000,66888,66888,61200,61200,1.44888,0
+BGMS.US,D,20181207,000000,65512.8,65512.8,60480,61344,1.47361,0
+BGMS.US,D,20181210,000000,60224.4,65512.8,59760,60480,1.61972,0
+BGMS.US,D,20181211,000000,61920,64080,57600,57600,2.42277,0
+BGMS.US,D,20181212,000000,60192,61920,56167.2,60595.2,0.377777,0
+BGMS.US,D,20181213,000000,62467.2,62467.2,57240,58485.6,0.566111,0
+BGMS.US,D,20181214,000000,59400,60480,56167.2,60480,0.261388,0
+BGMS.US,D,20181217,000000,57672,58507.2,54000,55231.2,0.633888,0
+BGMS.US,D,20181218,000000,55260,58320,50400,55440,0.826111,0
+BGMS.US,D,20181219,000000,52920,55353.6,49075.2,50018.4,1.0925,0
+BGMS.US,D,20181220,000000,49968,52466.4,43200,45360,1.34222,0
+BGMS.US,D,20181221,000000,43200,49536,42804,43200,1.90833,0
+BGMS.US,D,20181224,000000,44640,46800,36720,41047.2,2.58583,0
+BGMS.US,D,20181226,000000,41040,45216,39996,40320,2.25055,0
+BGMS.US,D,20181227,000000,40320,44496,38736,41760,3.63944,0
+BGMS.US,D,20181228,000000,41184,44640,41076,43920,2.82861,0
+BGMS.US,D,20181231,000000,43200,45360,42480,43560,3.34416,0
+BGMS.US,D,20190102,000000,43279.2,50400,43279.2,49896,3.79888,0
+BGMS.US,D,20190103,000000,48960,52560,44640,50400,2.10638,0
+BGMS.US,D,20190104,000000,50392.8,51120,48470.4,51120,0.7625,0
+BGMS.US,D,20190107,000000,51120,53208,50400,50832,1.14861,0
+BGMS.US,D,20190108,000000,51552,53280,51120,52560,2.37138,0
+BGMS.US,D,20190109,000000,53280,53280,51134.4,52200,0.668333,0
+BGMS.US,D,20190110,000000,52200,52200,46800,49694.4,1.14388,0
+BGMS.US,D,20190111,000000,48384,50400,48384,48614.4,0.432222,0
+BGMS.US,D,20190114,000000,49680,50400,48384,48391.2,0.333055,0
+BGMS.US,D,20190115,000000,48628.8,55440,48628.8,51573.6,4.82555,0
+BGMS.US,D,20190116,000000,51120,60544.8,50400,57592.8,4.045,0
+BGMS.US,D,20190117,000000,58176,61200,54000,54720,2.215,0
+BGMS.US,D,20190118,000000,54072,57600,54072,55519.2,0.630833,0
+BGMS.US,D,20190122,000000,55598.4,56880,51984,54000,0.600555,0
+BGMS.US,D,20190123,000000,51854.4,52560,48247.2,52560,0.259722,0
+BGMS.US,D,20190124,000000,52106.4,52560,50400,51912,0.295833,0
+BGMS.US,D,20190125,000000,51840,54000,51228,54000,0.676111,0
+BGMS.US,D,20190128,000000,54720,55872,50400,53856,0.856388,0
+BGMS.US,D,20190129,000000,53510.4,55872,52711.2,55332,0.831944,0
+BGMS.US,D,20190130,000000,55440,56880,54972,56880,0.482222,0
+BGMS.US,D,20190131,000000,56880,56880,56167.2,56880,0.300555,0
+BGMS.US,D,20190201,000000,55440,56880,53280,55800,1.20722,0
+BGMS.US,D,20190204,000000,54871.2,64375.2,53344.8,62712,3.16333,0
+BGMS.US,D,20190205,000000,64080,64764,57600,60480,1.24111,0
+BGMS.US,D,20190206,000000,58320,61920,58320,61200,0.556944,0
+BGMS.US,D,20190207,000000,61200,61200,57600,61200,0.687222,0
+BGMS.US,D,20190208,000000,58356,61920,58320,59040,0.462222,0
+BGMS.US,D,20190211,000000,58320,61236,56800.8,57758.4,0.574722,0
+BGMS.US,D,20190212,000000,58320,61200,58320,59400,0.201944,0
+BGMS.US,D,20190213,000000,56304,60480,56304,59400,0.616388,0
+BGMS.US,D,20190214,000000,58392,61200,57744,57744,0.836944,0
+BGMS.US,D,20190215,000000,57600,57607.2,56311.2,56880,0.380833,0
+BGMS.US,D,20190219,000000,57895.2,57960,56923.2,57024,0.358888,0
+BGMS.US,D,20190220,000000,57232.8,62337.6,56880,57038.4,0.743888,0
+BGMS.US,D,20190221,000000,59047.2,61898.4,59047.2,60818.4,4.45444,0
+BGMS.US,D,20190222,000000,61848,61848,59040,59047.2,1.12222,0
+BGMS.US,D,20190225,000000,59040,61200,56880,58320,0.822777,0
+BGMS.US,D,20190226,000000,59342.4,59760,56880,57348,0.2475,0
+BGMS.US,D,20190227,000000,57456,60962.4,57456,57607.2,0.167777,0
+BGMS.US,D,20190228,000000,59760,61192.8,57384,57600,0.304722,0
+BGMS.US,D,20190301,000000,60393.6,60472.8,57661.2,58320,0.441111,0
+BGMS.US,D,20190304,000000,60336,61192.8,59760,60624,0.776111,0
+BGMS.US,D,20190305,000000,60768,64080,58874.4,62928,35.7836,0
+BGMS.US,D,20190306,000000,66240,66240,59760,62985.6,34.113,0
+BGMS.US,D,20190307,000000,62640,64432.8,60991.2,62640,28.1438,0
+BGMS.US,D,20190308,000000,75600,75600,55512,57384,127.541,0
+BGMS.US,D,20190311,000000,58032,62272.8,57960,59040,18.9644,0
+BGMS.US,D,20190312,000000,60480,60480,57960,59666.4,8.23555,0
+BGMS.US,D,20190313,000000,59040,59752.8,54000,57096,13.7619,0
+BGMS.US,D,20190314,000000,56160,58320,56160,57600,7.89,0
+BGMS.US,D,20190315,000000,57960,64792.8,57960,62006.4,24.4125,0
+BGMS.US,D,20190318,000000,61696.8,66240,60487.2,64209.6,19.6333,0
+BGMS.US,D,20190319,000000,65512.8,65664,61214.4,62143.2,7.7425,0
+BGMS.US,D,20190320,000000,62143.2,74160,61560,72000,31.1088,0
+BGMS.US,D,20190321,000000,74160,75600,66600,69487.2,26.7694,0
+BGMS.US,D,20190322,000000,71215.2,72000,66960,68400,10.0225,0
+BGMS.US,D,20190325,000000,79200,84960,65023.2,68400,120.596,0
+BGMS.US,D,20190326,000000,66240,67680,61632,66254.4,17.1277,0
+BGMS.US,D,20190327,000000,66096,66096,61934.4,64800,10.8663,0
+BGMS.US,D,20190328,000000,62784,66952.8,62294.4,64800,7.4875,0
+BGMS.US,D,20190329,000000,64800,69336,63432,67320,16.8586,0
+BGMS.US,D,20190401,000000,68328,68328,62280,64051.2,13.9075,0
+BGMS.US,D,20190402,000000,63360,63360,60480,63360,11.4536,0
+BGMS.US,D,20190403,000000,63360,63360,60984,62244,4.66555,0
+BGMS.US,D,20190404,000000,62280,63280.8,57240,61905.6,4.38444,0
+BGMS.US,D,20190405,000000,59040,61920,59040,61106.4,4.40083,0
+BGMS.US,D,20190408,000000,60292.8,61920,59760,60688.8,2.69777,0
+BGMS.US,D,20190409,000000,59832,61480.8,58464,59760,2.86222,0
+BGMS.US,D,20190410,000000,59760,61200,57816,59760,3.23805,0
+BGMS.US,D,20190411,000000,59400,61200,56167.2,56880,2.56194,0
+BGMS.US,D,20190412,000000,56160,56880,51840,52423.2,6.43611,0
+BGMS.US,D,20190415,000000,53280,54000,49831.2,53280,3.61972,0
+BGMS.US,D,20190416,000000,51523.2,54720,49716,53280,1.94055,0
+BGMS.US,D,20190417,000000,51336,55152,51336,51840,0.843333,0
+BGMS.US,D,20190418,000000,50724,53136,48240,51638.4,3.20638,0
+BGMS.US,D,20190422,000000,50400,51588,48816,50745.6,1.51388,0
+BGMS.US,D,20190423,000000,50400,51832.8,48960,51127.2,1.28388,0
+BGMS.US,D,20190424,000000,50328,51120,50328,50400,0.743333,0
+BGMS.US,D,20190425,000000,50400,51768,47512.8,48960,1.35722,0
+BGMS.US,D,20190426,000000,47520,50385.6,47520,50040,0.368055,0
+BGMS.US,D,20190429,000000,50122.8,51984,50122.8,50680.8,0.95,0
+BGMS.US,D,20190430,000000,50472,53136,50472,52560,2.21694,0
+BGMS.US,D,20190501,000000,52243.2,53136,50472,52488,0.974166,0
+BGMS.US,D,20190502,000000,51264,53136,47692.8,50558.4,1.31277,0
+BGMS.US,D,20190503,000000,49824,53136,48492,52207.2,0.453055,0
+BGMS.US,D,20190506,000000,51840,51840,51127.2,51148.8,0.715555,0
+BGMS.US,D,20190507,000000,51840,51840,50443.2,51696,0.690555,0
+BGMS.US,D,20190508,000000,51696,53280,51444,53100,1.94888,0
+BGMS.US,D,20190509,000000,51926.4,51933.6,50400,51336,0.998611,0
+BGMS.US,D,20190510,000000,50544,51840,48960,50032.8,0.551944,0
+BGMS.US,D,20190513,000000,49672.8,51840,48600,50040,0.648333,0
+BGMS.US,D,20190514,000000,50400,51840,49442.4,49752,0.486944,0
+BGMS.US,D,20190515,000000,51840,51840,49104,49680,0.522222,0
+BGMS.US,D,20190516,000000,49161.6,51120,49161.6,49680,0.473333,0
+BGMS.US,D,20190517,000000,49680,50400,47520,49680,0.3175,0
+BGMS.US,D,20190520,000000,48384,51840,43920,45720,1.00638,0
+BGMS.US,D,20190521,000000,44071.2,46072.8,44071.2,45165.6,0.887222,0
+BGMS.US,D,20190522,000000,45165.6,47844,44186.4,46735.2,0.393888,0
+BGMS.US,D,20190523,000000,47880,47880,43624.8,44935.2,1.01166,0
+BGMS.US,D,20190524,000000,59205.6,73440,50760,54936,388.483,0
+BGMS.US,D,20190528,000000,52560,53229.6,46807.2,48960,22.0375,0
+BGMS.US,D,20190529,000000,46879.2,48240,45360,46080,13.8033,0
+BGMS.US,D,20190530,000000,46800,51120,45792,48780,9.55611,0
+BGMS.US,D,20190531,000000,46317.6,48751.2,46080,46080,3.49861,0
+BGMS.US,D,20190603,000000,45720,46800,44647.2,45756,3.42083,0
+BGMS.US,D,20190604,000000,43848,44640,38894.4,42724.8,5.9075,0
+BGMS.US,D,20190605,000000,42724.8,43200,41335.2,41349.6,2.07055,0
+BGMS.US,D,20190606,000000,41335.2,42480,38412,40320,3.95361,0
+BGMS.US,D,20190607,000000,41040,41400,39247.2,40298.4,1.3725,0
+BGMS.US,D,20190610,000000,40320,40824,39679.2,39693.6,1.51444,0
+BGMS.US,D,20190611,000000,40680,40680,37080,37440,2.67222,0
+BGMS.US,D,20190612,000000,37440,38872.8,37080,37440,1.7875,0
+BGMS.US,D,20190613,000000,37440,39600,37440,38887.2,1.59583,0
+BGMS.US,D,20190614,000000,38880,39600,38160,38167.2,0.846666,0
+BGMS.US,D,20190617,000000,37872,40125.6,37447.2,40125.6,1.58277,0
+BGMS.US,D,20190618,000000,39600,40896,38160,40068,1.57055,0
+BGMS.US,D,20190619,000000,39319.2,40320,37828.8,39628.8,0.991666,0
+BGMS.US,D,20190620,000000,40320,40824,38260.8,40320,1.14333,0
+BGMS.US,D,20190621,000000,39024,40320,38656.8,39002.4,0.743055,0
+BGMS.US,D,20190624,000000,38952,39960,37872,39960,1.01388,0
+BGMS.US,D,20190625,000000,38880,39600,37440,39585.6,1.28,0
+BGMS.US,D,20190626,000000,39571.2,39592.8,37893.6,39384,1.33111,0
+BGMS.US,D,20190627,000000,38304,39600,37893.6,38880,0.34,0
+BGMS.US,D,20190628,000000,38664,39384,37893.6,38916,1.81416,0
+BGMS.US,D,20190701,000000,39600,41040,38160,40320,0.945833,0
+BGMS.US,D,20190702,000000,40305.6,44071.2,38167.2,42760.8,4.35361,0
+BGMS.US,D,20190703,000000,41040,42120,39600,41032.8,0.654166,0
+BGMS.US,D,20190705,000000,41774.4,42120,40687.2,41904,0.706111,0
+BGMS.US,D,20190708,000000,41760,42480,41760,41760,0.771388,0
+BGMS.US,D,20190709,000000,41400,43920,38188.8,43920,1.21638,0
+BGMS.US,D,20190710,000000,43200,46080,41968.8,43920,0.737222,0
+BGMS.US,D,20190711,000000,43560,46080,43560,43920,0.329444,0
+BGMS.US,D,20190712,000000,43560,45360,43560,43632,0.366944,0
+BGMS.US,D,20190715,000000,44244,44244,39600,43171.2,1.585,0
+BGMS.US,D,20190716,000000,41832,44280,37440,40046.4,2.68638,0
+BGMS.US,D,20190717,000000,40046.4,43056,38160,39240,0.388611,0
+BGMS.US,D,20190718,000000,37656,40975.2,37440,39592.8,1.16,0
+BGMS.US,D,20190719,000000,38304,39909.6,37440,37987.2,1.6225,0
+BGMS.US,D,20190722,000000,39600,39600,37080,37800,1.22083,0
+BGMS.US,D,20190723,000000,37800,41760,37800,40824,1.72388,0
+BGMS.US,D,20190724,000000,39938.4,41760,38959.2,39520.8,0.714444,0
+BGMS.US,D,20190725,000000,37440,41536.8,37440,40320,0.243333,0
+BGMS.US,D,20190726,000000,39088.8,40932,38880,38880,0.24,0
+BGMS.US,D,20190729,000000,37512,39600,37447.2,37447.2,0.301666,0
+BGMS.US,D,20190730,000000,40320,44640,38397.6,42674.4,3.06416,0
+BGMS.US,D,20190731,000000,45360,45720,40399.2,40968,0.991388,0
+BGMS.US,D,20190801,000000,40248,41616,37440,39744,0.5225,0
+BGMS.US,D,20190802,000000,39585.6,41464.8,38880,40896,0.392777,0
+BGMS.US,D,20190805,000000,41760,41968.8,38340,39960,0.364444,0
+BGMS.US,D,20190806,000000,39744,41824.8,37663.2,38160,1.25444,0
+BGMS.US,D,20190807,000000,38160,39110.4,37440,38160,1.04111,0
+BGMS.US,D,20190808,000000,39600,39600,37713.6,38880,0.6775,0
+BGMS.US,D,20190809,000000,39600,39600,38430,38880,0.209444,0
+BGMS.US,D,20190812,000000,37447.2,38880,36072,36252,0.982777,0
+BGMS.US,D,20190813,000000,36000,36000,20253.6,32040,3.32388,0
+BGMS.US,D,20190814,000000,32400,39600,32047.2,34272,3.03305,0
+BGMS.US,D,20190815,000000,32400,35265.6,30600,33091.2,1.89805,0
+BGMS.US,D,20190816,000000,30600,35107.2,30600,33487.2,3.08638,0
+BGMS.US,D,20190819,000000,32875.2,37454.4,28987.2,32911.2,0.789722,0
+BGMS.US,D,20190820,000000,36000,37425.6,31680,34560,0.401388,0
+BGMS.US,D,20190821,000000,35280,35280,33141.6,34516.8,0.450833,0
+BGMS.US,D,20190822,000000,33859.6,33859.6,33148.8,33480,0.413611,0
+BGMS.US,D,20190823,000000,30240,35193.6,28072.8,30240,1.58111,0
+BGMS.US,D,20190826,000000,30240,30240,29340,29520,0.843888,0
+BGMS.US,D,20190827,000000,29340,32392.8,28908,29628,0.183055,0
+BGMS.US,D,20190828,000000,28080,30240,26640,28080,1.75444,0
+BGMS.US,D,20190829,000000,28656,28656,27360,27360,0.270555,0
+BGMS.US,D,20190830,000000,27360,28850.4,27360,27914.4,0.606388,0
+BGMS.US,D,20190903,000000,25200,27360,25200,26064,0.743333,0
+BGMS.US,D,20190904,000000,27000,29484,25984.8,28807.2,1.09361,0
+BGMS.US,D,20190905,000000,29361.6,31975.2,28526.4,28800,2.87361,0
+BGMS.US,D,20190906,000000,29325.6,31680,29160,31320,1.08555,0
+BGMS.US,D,20190909,000000,31536,31536,29520,30347.2,0.763055,0
+BGMS.US,D,20190910,000000,30240,31536,25826.4,30600,0.849166,0
+BGMS.US,D,20190911,000000,29131.2,31536,29016,30996,1.18805,0
+BGMS.US,D,20190912,000000,30996,31536,30247.2,31536,0.724722,0
+BGMS.US,D,20190913,000000,31536,31608,30240,30240,0.215277,0
+BGMS.US,D,20190916,000000,30808.8,38865.6,30247.2,36007.2,2.30388,0
+BGMS.US,D,20190917,000000,37800,37800,31147.2,33123.6,1.16611,0
+BGMS.US,D,20190918,000000,32760,33480,29815.2,30139.2,1.36138,0
+BGMS.US,D,20190919,000000,31305.6,31305.6,27720,30204,0.994722,0
+BGMS.US,D,20190920,000000,29520,30168,28800,30168,0.400277,0
+BGMS.US,D,20190923,000000,30240,32328,28814.4,32328,0.643611,0
+BGMS.US,D,20190924,000000,32400,32400,28944,29239.2,0.837777,0
+BGMS.US,D,20190925,000000,30240,31420.8,28814.4,28814.4,0.0822222,0
+BGMS.US,D,20190926,000000,29700,30240,27720,28296,0.716111,0
+BGMS.US,D,20190927,000000,29880,30232,28440,28800,0.400277,0
+BGMS.US,D,20190930,000000,28267.2,29520,27360,28548,0.376666,0
+BGMS.US,D,20191001,000000,28872,30628.8,27468,29520,0.761944,0
+BGMS.US,D,20191002,000000,29145.6,29145.6,27266.4,27266.4,0.409722,0
+BGMS.US,D,20191003,000000,28080,28317.6,25682.4,25790.4,2.32055,0
+BGMS.US,D,20191004,000000,26640,29520,26064,28072.8,0.991666,0
+BGMS.US,D,20191007,000000,25920,28328.4,25920,27295.2,0.728333,0
+BGMS.US,D,20191008,000000,26640,28569.6,25783.2,26640,0.332777,0
+BGMS.US,D,20191009,000000,26323.5,27705.6,25941.6,26085.6,0.258333,0
+BGMS.US,D,20191010,000000,25920,26640,25783.2,25783.2,0.684166,0
+BGMS.US,D,20191011,000000,25783.2,27079.2,25783.2,27079.2,0.153888,0
+BGMS.US,D,20191014,000000,26640,30960,25639.2,28087.2,0.970833,0
+BGMS.US,D,20191015,000000,28080,28087.2,25927.2,26898.7,0.846388,0
+BGMS.US,D,20191016,000000,27964.8,28800,26359.2,28800,0.7275,0
+BGMS.US,D,20191017,000000,30240,30240,26553.6,26683.2,0.695277,0
+BGMS.US,D,20191018,000000,28072.8,28072.8,26647.2,26805.6,0.791666,0
+BGMS.US,D,20191021,000000,27360,28080,26323.2,26395.2,0.430277,0
+BGMS.US,D,20191022,000000,26474.4,26992.8,23040,25416,1.06972,0
+BGMS.US,D,20191023,000000,24480,25937.5,24480,25920,0.397777,0
+BGMS.US,D,20191024,000000,26460,26460,24806.8,25898.4,0.223055,0
+BGMS.US,D,20191025,000000,25898.4,25898.4,23781.6,24400.8,0.805,0
+BGMS.US,D,20191028,000000,24480,24480,23886.3,24084,1.23444,0
+BGMS.US,D,20191029,000000,23968.8,24480,23968.8,24120,0.250277,0
+BGMS.US,D,20191030,000000,24480,25344,23767.2,24631.2,0.273055,0
+BGMS.US,D,20191031,000000,25862.4,26280,25344,25920,0.973333,0
+BGMS.US,D,20191101,000000,30477.6,30477.6,26359.2,28584,1.04888,0
+BGMS.US,D,20191104,000000,32400,32400,27504,30880.8,0.884166,0
+BGMS.US,D,20191105,000000,30240,31233.6,25351.2,30096,0.533888,0
+BGMS.US,D,20191106,000000,30960,30960,28800,29397.6,0.567777,0
+BGMS.US,D,20191107,000000,30240,30240,26640,28800,0.7825,0
+BGMS.US,D,20191108,000000,28800,28800,27000,28519.2,0.531388,0
+BGMS.US,D,20191111,000000,26956.8,28656,26640,26791.2,0.440833,0
+BGMS.US,D,20191112,000000,26899.2,29520,26640.7,28080,0.598611,0
+BGMS.US,D,20191113,000000,29484,29484,26661.6,27693.6,0.589444,0
+BGMS.US,D,20191114,000000,28800,29700,26640,26834.4,1.18444,0
+BGMS.US,D,20191115,000000,28706.4,28785.6,26712,28080,0.380555,0
+BGMS.US,D,20191118,000000,28440,38880,28087.2,35805.6,6.91111,0
+BGMS.US,D,20191119,000000,35856,35856,31118.4,32320.8,2.55611,0
+BGMS.US,D,20191120,000000,33840,33840,30960,30967.2,1.90222,0
+BGMS.US,D,20191121,000000,30960,35312.4,30960,35312.4,2.97583,0
+BGMS.US,D,20191122,000000,35496,36936,32443.2,36936,1.48194,0
+BGMS.US,D,20191125,000000,37440,39528,36136.8,38901.6,2.25944,0
+BGMS.US,D,20191126,000000,36720,39492,35280,38354.4,1.15638,0
+BGMS.US,D,20191127,000000,38376,39528,36000,37872,1.12361,0
+BGMS.US,D,20191129,000000,38160,39600,36252,39600,1.51888,0
+BGMS.US,D,20191202,000000,40320,40824,36964.8,37767.6,2.84333,0
+BGMS.US,D,20191203,000000,37778.4,44539.2,36000,36720,6.62666,0
+BGMS.US,D,20191204,000000,38556,43113.6,38160,38815.2,2.6225,0
+BGMS.US,D,20191205,000000,38541.6,39600,36835.2,38124,1.6125,0
+BGMS.US,D,20191206,000000,39240,42998.4,38667.6,42840,3.19638,0
+BGMS.US,D,20191209,000000,48960,57160.8,48240,54000,31.4341,0
+BGMS.US,D,20191210,000000,52560,54000,48477.6,53280,6.14694,0
+BGMS.US,D,20191211,000000,53856,53856,43272,44222.4,6.11138,0
+BGMS.US,D,20191212,000000,41760,45856.8,41760,44870.4,2.52638,0
+BGMS.US,D,20191213,000000,46800,48600,42314.4,45079.2,1.78444,0
+BGMS.US,D,20191216,000000,44640,45007.2,39607.2,41760,2.92638,0
+BGMS.US,D,20191217,000000,41760,43192.8,39628.8,39751.2,1.70555,0
+BGMS.US,D,20191218,000000,39960,43200,39751.2,41292,0.890555,0
+BGMS.US,D,20191219,000000,42120,42120,39758.4,41760,0.837777,0
+BGMS.US,D,20191220,000000,41335.2,41760,36828,37915.2,2.44,0
+BGMS.US,D,20191223,000000,36828,39600,36828,38952,1.36027,0
+BGMS.US,D,20191224,000000,40320,40320,38016,38880,1.19055,0
+BGMS.US,D,20191226,000000,38880,40320,38880,40320,1.24583,0
+BGMS.US,D,20191227,000000,40320,41040,38239.2,40320,1.73944,0
+BGMS.US,D,20191230,000000,42120,56880,41400,51840,15.1422,0
+BGMS.US,D,20191231,000000,51840,52920,46440,48240,3.24944,0
+BGMS.US,D,20200102,000000,48240,50097.6,47952,48178.8,2.57694,0
+BGMS.US,D,20200103,000000,48384,49536,44280,45835.2,1.99194,0
+BGMS.US,D,20200106,000000,46800,50400,46800,48600,1.88527,0
+BGMS.US,D,20200107,000000,47520,52560,47282.4,50392.8,3.13388,0
+BGMS.US,D,20200108,000000,50400,54583.2,48967.2,52020,3.76055,0
+BGMS.US,D,20200109,000000,55656,55656,52020,54720,2.90638,0
+BGMS.US,D,20200110,000000,55368,70549.2,55087.2,65880,28.1827,0
+BGMS.US,D,20200113,000000,66240,66600,50400,57571.2,15.0897,0
+BGMS.US,D,20200114,000000,58320,60480,51336,53280,4.22027,0
+BGMS.US,D,20200115,000000,52200,56667.6,52200,52567.2,2.10972,0
+BGMS.US,D,20200116,000000,51840,53899.2,51120,52488,4.1075,0
+BGMS.US,D,20200117,000000,51696,57636,50400,57600,7.13916,0
+BGMS.US,D,20200121,000000,57600,58320,54000,56152.8,5.55333,0
+BGMS.US,D,20200122,000000,58320,58320,54720,54979.2,1.31222,0
+BGMS.US,D,20200123,000000,56880,57600,54360,56152.8,3.07527,0
+BGMS.US,D,20200124,000000,58320,58320,51847.2,54900,2.21944,0
+BGMS.US,D,20200127,000000,53280,58320,50400,55440,4.71055,0
+BGMS.US,D,20200128,000000,56880,56880,50767.2,51840,1.50027,0
+BGMS.US,D,20200129,000000,52394.4,55440,51840,53013.6,1.03916,0
+BGMS.US,D,20200130,000000,51840,53985.6,50400,50400,2.85638,0
+BGMS.US,D,20200131,000000,50616,51840,46800,46980,2.5425,0
+BGMS.US,D,20200203,000000,48960,50392.8,47131.2,47520,1.59333,0
+BGMS.US,D,20200204,000000,47980.8,52552.8,47584.8,52200,1.87722,0
+BGMS.US,D,20200205,000000,53280,54720,50378.4,51480,1.82333,0
+BGMS.US,D,20200206,000000,50407.2,52560,50400,51681.6,0.697777,0
+BGMS.US,D,20200207,000000,53388,53992.8,51120,51789.6,0.928333,0
+BGMS.US,D,20200210,000000,54000,54000,48952.8,50371.2,1.22944,0
+BGMS.US,D,20200211,000000,50666.4,51840,49680,51840,0.678055,0
+BGMS.US,D,20200212,000000,52084.8,53280,51120,53280,0.9,0
+BGMS.US,D,20200213,000000,52560,53280,51847.2,53280,1.06055,0
+BGMS.US,D,20200214,000000,53280,54000,51854.4,53272.8,0.690833,0
+BGMS.US,D,20200218,000000,51840,52675.2,51120,51372,0.650555,0
+BGMS.US,D,20200219,000000,51840,52912.8,51120,52524,0.616944,0
+BGMS.US,D,20200220,000000,51120,52920,48960,49248,2.08944,0
+BGMS.US,D,20200221,000000,50220,51840,48960,51174,1.48777,0
+BGMS.US,D,20200224,000000,50400,51552,48960,50184,0.8175,0
+BGMS.US,D,20200225,000000,49464,49680,48254.4,48254.4,0.886666,0
+BGMS.US,D,20200226,000000,46836,48240,41436,44096.4,2.70138,0
+BGMS.US,D,20200227,000000,40320,41904,36763.2,39110.4,2.97055,0
+BGMS.US,D,20200228,000000,37440,39592.8,37080,38174.4,1.30305,0
+BGMS.US,D,20200302,000000,38174.4,41623.2,36720,38995.2,1.10583,0
+BGMS.US,D,20200303,000000,38880,41623.2,37440,39952.8,0.610555,0
+BGMS.US,D,20200304,000000,41040,41040,38541.6,40320,0.659722,0
+BGMS.US,D,20200305,000000,40334.4,40460.4,38880,38880,0.7675,0
+BGMS.US,D,20200306,000000,38880,38880,36727.2,36986.4,0.651388,0
+BGMS.US,D,20200309,000000,36720,36720,34560,34560,1.5525,0
+BGMS.US,D,20200310,000000,35280,36000,32400,34419.6,1.69611,0
+BGMS.US,D,20200311,000000,35280,39600,34344,38872.8,6.705,0
+BGMS.US,D,20200312,000000,41040,41328,32400,34552.8,3.25555,0
+BGMS.US,D,20200313,000000,41040,41040,32400,34560,1.73805,0
+BGMS.US,D,20200316,000000,20880,28800,20880,25207.2,3.71944,0
+BGMS.US,D,20200317,000000,25596,27561.6,23047.2,26640,1.35638,0
+BGMS.US,D,20200318,000000,26640,28792.8,24487.2,25920,1.22333,0
+BGMS.US,D,20200319,000000,25920,29520,25200,27309.6,1.39611,0
+BGMS.US,D,20200320,000000,26906.4,28800,22320,23752.8,5.67611,0
+BGMS.US,D,20200323,000000,30960,30960,23760,23961.6,1.40166,0
+BGMS.US,D,20200324,000000,24969.6,26280,23781.6,26280,3.12305,0
+BGMS.US,D,20200325,000000,29764.8,29764.8,25920,28461.6,2.29944,0
+BGMS.US,D,20200326,000000,28800,31528.8,25200,28836,2.97527,0
+BGMS.US,D,20200327,000000,28800,28800,26647.2,27734.4,0.379722,0
+BGMS.US,D,20200330,000000,28116,28130.4,26128.8,27021.6,0.854166,0
+BGMS.US,D,20200331,000000,28368,28800,27021.6,27770.4,0.92,0
+BGMS.US,D,20200401,000000,27720,27720,24480,26640,0.443333,0
+BGMS.US,D,20200402,000000,27496.8,27496.8,25934.4,25984.8,0.233333,0
+BGMS.US,D,20200403,000000,27360,27360,25207.2,26784,0.493611,0
+BGMS.US,D,20200406,000000,25200,28800,25200,27331.2,0.65,0
+BGMS.US,D,20200407,000000,27360,28800,26640,27014.4,0.481944,0
+BGMS.US,D,20200408,000000,29520,29520,25200,28800,1.20722,0
+BGMS.US,D,20200409,000000,29520,30240,27446.4,28080,0.780555,0
+BGMS.US,D,20200413,000000,28800,28800,27360,28800,1.15694,0
+BGMS.US,D,20200414,000000,28800,29052,25999.2,27842.4,5.20333,0
+BGMS.US,D,20200415,000000,21600,41184,21600,28692,65.5233,0
+BGMS.US,D,20200416,000000,30816,31500,23220,24480,21.9961,0
+BGMS.US,D,20200417,000000,24480,26244,22572,22572,11.3144,0
+BGMS.US,D,20200420,000000,34164,69300,30060,31104,3351.23,0
+BGMS.US,D,20200421,000000,14940,16056,14472,14832,1835.13,0
+BGMS.US,D,20200422,000000,15012,15048,13860,14436,411.124,0
+BGMS.US,D,20200423,000000,14364,14472,13860,14328,246.784,0
+BGMS.US,D,20200424,000000,14112,14472,13968,14472,257.208,0
+BGMS.US,D,20200427,000000,15444,15480,14364,14940,443.002,0
+BGMS.US,D,20200428,000000,15120,15156,14472,14724,187.706,0
+BGMS.US,D,20200429,000000,14760,14868,14256,14472,209.697,0
+BGMS.US,D,20200430,000000,14616,15228,14256,15012,259.134,0
+BGMS.US,D,20200501,000000,15048,15048,14400,14688,111.384,0
+BGMS.US,D,20200504,000000,14616,15264,14508,15048,199.698,0
+BGMS.US,D,20200505,000000,15372,15804,14940,14976,283.237,0
+BGMS.US,D,20200506,000000,15156,15480,14508,14616,140.131,0
+BGMS.US,D,20200507,000000,14652,15084,14580,14724,97.1355,0
+BGMS.US,D,20200508,000000,14760,15048,14652,14832,131.848,0
+BGMS.US,D,20200511,000000,14832,15012,14652,15012,130.895,0
+BGMS.US,D,20200512,000000,14940,15480,14688,14868,193.576,0
+BGMS.US,D,20200513,000000,16813,17604,14580,15192,2196.49,0
+BGMS.US,D,20200514,000000,14688,15192,14651.6,15120,194.25,0
+BGMS.US,D,20200515,000000,14868,15264,14760,14796,109.414,0
+BGMS.US,D,20200518,000000,14868,15012,14616,14832,141.426,0
+BGMS.US,D,20200519,000000,15012,17172,14688,15732,965.434,0
+BGMS.US,D,20200520,000000,16020,16740,15480,16524,199.756,0
+BGMS.US,D,20200521,000000,16524,19044,16452,18612,616.17,0
+BGMS.US,D,20200522,000000,19296,20484,18576,19296,525.011,0
+BGMS.US,D,20200526,000000,21420,21420,19476,21024,287.697,0
+BGMS.US,D,20200527,000000,20088,20663.7,18720,20268,202.832,0
+BGMS.US,D,20200528,000000,19584,20232,19228.6,19440,60.6616,0
+BGMS.US,D,20200529,000000,19116,19331.7,17640,18072,195.818,0
+BGMS.US,D,20200601,000000,17892,18648,17676,18180,87.6036,0
+BGMS.US,D,20200602,000000,18216,18468,17568,17676,103.881,0
+BGMS.US,D,20200603,000000,17640,17928,16884,17388,143.763,0
+BGMS.US,D,20200604,000000,17136,17820,16956,17316,102.515,0
+BGMS.US,D,20200605,000000,17316,17820,17130.6,17568,110.893,0
+BGMS.US,D,20200608,000000,17352,18864,17100,18576,153.543,0
+BGMS.US,D,20200609,000000,18144,18936,18036,18540,55.5038,0
+BGMS.US,D,20200610,000000,18612,18655.2,17496,17892,59.2091,0
+BGMS.US,D,20200611,000000,17064,17532,15876,15984,84.4852,0
+BGMS.US,D,20200612,000000,16560,16938,15743.8,16290,58.8036,0
+BGMS.US,D,20200615,000000,15804,17208,15552,16704,68.4513,0
+BGMS.US,D,20200616,000000,17208,17676,16884,17280,42.0902,0
+BGMS.US,D,20200617,000000,17244,17244,16452,16452,36.8433,0
+BGMS.US,D,20200618,000000,16380,17460,16380,17100,52.5897,0
+BGMS.US,D,20200619,000000,17136,17460,16164,16164,66.7972,0
+BGMS.US,D,20200622,000000,16812,16812,15860.8,16092,64.0538,0
+BGMS.US,D,20200623,000000,16164,16560,16092,16344,46.7144,0
+BGMS.US,D,20200624,000000,16128,16777.8,15588,16632,153.68,0
+BGMS.US,D,20200625,000000,16524,17388,16038,16920,108.931,0
+BGMS.US,D,20200626,000000,17244,17244,16164,16416,61.2205,0
+BGMS.US,D,20200629,000000,16920,17424,16272,16704,69.4236,0
+BGMS.US,D,20200630,000000,17064,17172,16201.5,16740,70.5541,0
+BGMS.US,D,20200701,000000,16740,16956,16236,16488,37.8825,0
+BGMS.US,D,20200702,000000,16452,16488,16164,16308,58.4341,0
+BGMS.US,D,20200706,000000,16452,16524,15660,16092,91.8222,0
+BGMS.US,D,20200707,000000,16146,16344,15840,15876,27.3136,0
+BGMS.US,D,20200708,000000,15768,16704,15588,16488,70.4638,0
+BGMS.US,D,20200709,000000,16380,16452,15768,16092,28.1191,0
+BGMS.US,D,20200710,000000,15984,16523.7,15984,15984,29.968,0
+BGMS.US,D,20200713,000000,16236,16488,15660,15768,82.3866,0
+BGMS.US,D,20200714,000000,15768,15840,15336,15696,50.8711,0
+BGMS.US,D,20200715,000000,15912,16020,15660,15984,29.8355,0
+BGMS.US,D,20200716,000000,15912,16286.1,15768,16128,30.7161,0
+BGMS.US,D,20200717,000000,16020,16344,15912,16128,36.4691,0
+BGMS.US,D,20200720,000000,16128,17439.4,16056,16740,276.547,0
+BGMS.US,D,20200721,000000,17064,17619.1,16380,17424,67.2844,0
+BGMS.US,D,20200722,000000,17460,17460,16632,16871.1,41.8375,0
+BGMS.US,D,20200723,000000,16992,16992,16092,16344,51.9205,0
+BGMS.US,D,20200724,000000,16344,16344,15840,16200,26.5905,0
+BGMS.US,D,20200727,000000,16344,16668,15876,16020,34.1994,0
+BGMS.US,D,20200728,000000,15948,16128,15822,16056,24.9188,0
+BGMS.US,D,20200729,000000,16164,16182,15660,15912,23.4822,0
+BGMS.US,D,20200730,000000,15840,16740,15480,16632,182.866,0
+BGMS.US,D,20200731,000000,17028,19116,16092,17820,523.225,0
+BGMS.US,D,20200803,000000,17676,17784,16902,17280,109.208,0
+BGMS.US,D,20200804,000000,17172,17747.7,17100.3,17496,34.1802,0
+BGMS.US,D,20200805,000000,17748,18684,17460,18036,96.6444,0
+BGMS.US,D,20200806,000000,18000,18054,17100,17172,56.225,0
+BGMS.US,D,20200807,000000,17172,17316,16938,17136,24.9691,0
+BGMS.US,D,20200810,000000,17172,17784,17172,17676,28.11,0
+BGMS.US,D,20200811,000000,17640,17676,16704,16776,81.2863,0
+BGMS.US,D,20200812,000000,17136,17316,15948,16416,221.265,0
+BGMS.US,D,20200813,000000,15096.6,15948,15096.6,15516,102.94,0
+BGMS.US,D,20200814,000000,15732,16164,15372,16164,93.823,0
+BGMS.US,D,20200817,000000,16128,16185.3,15516,15732,30.2069,0
+BGMS.US,D,20200818,000000,15660,16020,15444,15588,46.9658,0
+BGMS.US,D,20200819,000000,15588,15984,15552,15696,20.0852,0
+BGMS.US,D,20200820,000000,15588,15660,15120,15480,32.7016,0
+BGMS.US,D,20200821,000000,15300,15480,15156,15192,18.5519,0
+BGMS.US,D,20200824,000000,15336,15336,14509.1,14760,55.0091,0
+BGMS.US,D,20200825,000000,14688,14976,14472,14976,26.7636,0
+BGMS.US,D,20200826,000000,14832,15051.9,14490,14688,16.9258,0
+BGMS.US,D,20200827,000000,14508,14778,13788,14004,52.4552,0
+BGMS.US,D,20200828,000000,13932,14265.7,13860,14004,22.8075,0
+BGMS.US,D,20200831,000000,13968,13968,13500,13752,35.1377,0
+BGMS.US,D,20200901,000000,13752,13860,13572,13752,22.5466,0
+BGMS.US,D,20200902,000000,13680,13752,13140,13536,40.9561,0
+BGMS.US,D,20200903,000000,13392,13410,11916,12276,105.819,0
+BGMS.US,D,20200904,000000,12240,12240,11628,11826,45.255,0
+BGMS.US,D,20200908,000000,11808,11880,11628,11700,16.6016,0
+BGMS.US,D,20200909,000000,11700,12023.6,11700,11880,14.0588,0
+BGMS.US,D,20200910,000000,11844,12492,11736,12168,53.8563,0
+BGMS.US,D,20200911,000000,12240,12240,11674.8,11916,13.3044,0
+BGMS.US,D,20200914,000000,12096,12455.6,11772,12060,21.1763,0
+BGMS.US,D,20200915,000000,12204,12636,12204,12420,19.6563,0
+BGMS.US,D,20200916,000000,12528,12600,12312,12456,16.8466,0
+BGMS.US,D,20200917,000000,12348,13930.6,12348,13572,145.329,0
+BGMS.US,D,20200918,000000,13428,13536,12636,13464,42.1583,0
+BGMS.US,D,20200921,000000,13320,13338,12528,12816,28.6236,0
+BGMS.US,D,20200922,000000,12852,12924,12456,12456,16.7777,0
+BGMS.US,D,20200923,000000,12456,12600,12022.9,12024,13.4758,0
+BGMS.US,D,20200924,000000,11880,12240,11484,11988,32.3325,0
+BGMS.US,D,20200925,000000,11916,12456,11844,12348,17.613,0
+BGMS.US,D,20200928,000000,12600,12708,12420,12528,23.523,0
+BGMS.US,D,20200929,000000,12420,13644,12420,13320,64.9316,0
+BGMS.US,D,20200930,000000,13464,13554,13068,13140,13.7702,0
+BGMS.US,D,20201001,000000,13248,13248,12636,12852,16.3777,0
+BGMS.US,D,20201002,000000,12852,13392,12852,13212,14.713,0
+BGMS.US,D,20201005,000000,13320,13752,13068,13680,26.533,0
+BGMS.US,D,20201006,000000,13680,15300,13626.7,14580,278.651,0
+BGMS.US,D,20201007,000000,14580,14759.6,14292,14472,35.6155,0
+BGMS.US,D,20201008,000000,14400,14731.9,13842,14292,50.2205,0
+BGMS.US,D,20201009,000000,14400,14400,13860,14184,21.6322,0
+BGMS.US,D,20201012,000000,14112,14544,13968,14148,23.995,0
+BGMS.US,D,20201013,000000,14220,14724,14166,14544,17.3841,0
+BGMS.US,D,20201014,000000,14436,15300,14220,14850,135.375,0
+BGMS.US,D,20201015,000000,14904,14904,14400,14472,26.0169,0
+BGMS.US,D,20201016,000000,14472,14701,13752,14004,41.5519,0
+BGMS.US,D,20201019,000000,14040,15084,13968,14508,92.0636,0
+BGMS.US,D,20201020,000000,14508,14652,14220,14580,18.1594,0
+BGMS.US,D,20201021,000000,14544,14868,14400,14664.6,14.2425,0
+BGMS.US,D,20201022,000000,14616,14940,14400,14724,21.858,0
+BGMS.US,D,20201023,000000,14544,14562,13140.4,13572,98.7377,0
+BGMS.US,D,20201026,000000,14616,14688,12078,12186,212.95,0
+BGMS.US,D,20201027,000000,12384,12510,11880,12168,21.945,0
+BGMS.US,D,20201028,000000,11916,11952,11232,11556,37.925,0
+BGMS.US,D,20201029,000000,11520,12312,11376,12312,25.2797,0
+BGMS.US,D,20201030,000000,12132,12240,11521.1,11736,12.7738,0
+BGMS.US,D,20201102,000000,11880,11880,11448,11664,15.7272,0
+BGMS.US,D,20201103,000000,11844,12060,11592,11808,3.96277,0
+BGMS.US,D,20201104,000000,11844,12209.4,11628,11736,6.72277,0
+BGMS.US,D,20201105,000000,11808,12150,11700,11808,7.76666,0
+BGMS.US,D,20201106,000000,11916,11916,11556,11772,7.56694,0
+BGMS.US,D,20201109,000000,11772,12168,11700,11988,14.9944,0
+BGMS.US,D,20201110,000000,12060,12420,11772,12168,15.6075,0
+BGMS.US,D,20201111,000000,12456,12636,12024,12636,22.483,0
+BGMS.US,D,20201112,000000,12852,13032,12204,12492,12.5477,0
+BGMS.US,D,20201113,000000,12348,12816,12173.8,12744,18.7575,0
+BGMS.US,D,20201116,000000,12996,12996,12708,12888,15.5697,0
+BGMS.US,D,20201117,000000,12924,12960,12600,12600,7.68472,0
+BGMS.US,D,20201118,000000,12672,12924,12636,12780,8.31722,0
+BGMS.US,D,20201119,000000,12888,12888,12510,12672,7.01055,0
+BGMS.US,D,20201120,000000,12600,12600,12240,12348,23.3436,0
+BGMS.US,D,20201123,000000,12312,12960,12312,12636,25.2055,0
+BGMS.US,D,20201124,000000,12888,12996,12708,12708,5.76222,0
+BGMS.US,D,20201125,000000,12888,13788,12732.1,13428,46.1213,0
+BGMS.US,D,20201127,000000,13392,14328,13392,13860,27.1044,0
+BGMS.US,D,20201130,000000,13968,14364,13212,14112,36.3733,0
+BGMS.US,D,20201201,000000,14400,14400,13356,13500,30.2705,0
+BGMS.US,D,20201202,000000,13500,15084,13284,14832,171.058,0
+BGMS.US,D,20201203,000000,14976,15264,14400,14976,61.7741,0
+BGMS.US,D,20201204,000000,14976,15624,14796,15012,52.45,0
+BGMS.US,D,20201207,000000,15264,15660,14753.9,15192,32.7138,0
+BGMS.US,D,20201208,000000,15300,16020,15012,15948,72.2283,0
+BGMS.US,D,20201209,000000,16020,16020,14328,15840,128.268,0
+BGMS.US,D,20201210,000000,15624,16974,15390,15912,112.999,0
+BGMS.US,D,20201211,000000,15912,16058.5,15120,15552,42.9377,0
+BGMS.US,D,20201214,000000,15516,15948,15156,15444,28.5994,0
+BGMS.US,D,20201215,000000,15516,16459.2,15444,15984,61.7933,0
+BGMS.US,D,20201216,000000,15984,16037.2,15336,15372,19.5602,0
+BGMS.US,D,20201217,000000,15228,15516,14652,14868,36.4686,0
+BGMS.US,D,20201218,000000,14868,15480,14652,15228,28.8,0
+BGMS.US,D,20201221,000000,15264,15804,14976,15408,23.62,0
+BGMS.US,D,20201222,000000,16200,25452,16199.7,23040,3053.47,0
+BGMS.US,D,20201223,000000,22428,31824,22284,30420,1024.56,0
+BGMS.US,D,20201224,000000,30744,31572,26838,28872,171.107,0
+BGMS.US,D,20201228,000000,28656,32472,28397.5,32148,227.064,0
+BGMS.US,D,20201229,000000,31752,33120,28836,29448,148.381,0
+BGMS.US,D,20201230,000000,30132,30420,25524,25740,215.562,0
+BGMS.US,D,20201231,000000,25632,28188,25200,28116,78.6044,0
+BGMS.US,D,20210104,000000,28404,29160,27468.3,28692,77.6763,0
+BGMS.US,D,20210105,000000,28260,29484,27036,27864,55.3763,0
+BGMS.US,D,20210106,000000,27900,28944,27432,28548,47.3969,0
+BGMS.US,D,20210107,000000,29052,30240,29025.3,29196,30.7638,0
+BGMS.US,D,20210108,000000,29196,32184,29196,31896,125.634,0
+BGMS.US,D,20210111,000000,32724,34380,31896.3,34308,131.258,0
+BGMS.US,D,20210112,000000,33876,35172,31464,31788,71.5011,0
+BGMS.US,D,20210113,000000,32112,32472,30852,31896,48.5152,0
+BGMS.US,D,20210114,000000,31932,34056,31392,32436,53.5466,0
+BGMS.US,D,20210115,000000,31896,32472,25740,26460,289.109,0
+BGMS.US,D,20210119,000000,26676,27972,25596,27180,130.309,0
+BGMS.US,D,20210120,000000,26964,27468,25560,25956,58.185,0
+BGMS.US,D,20210121,000000,26460,26892,26100,26496,33.728,0
+BGMS.US,D,20210122,000000,26568,27072,26028,26748,40.3047,0
+BGMS.US,D,20210125,000000,27000,27432,25995.9,26460,86.1419,0
+BGMS.US,D,20210126,000000,27000,27324,26028,27216,60.2947,0
+BGMS.US,D,20210127,000000,26820,29268,26280,26604,111.152,0
+BGMS.US,D,20210128,000000,28080,28260,26473.6,27360,144.302,0
+BGMS.US,D,20210129,000000,27504,27936,25236,25308,53.9527,0
+BGMS.US,D,20210201,000000,25380,27612,24408,26460,187.814,0
+BGMS.US,D,20210202,000000,26784,26784,25128,26100,58.1072,0
+BGMS.US,D,20210203,000000,26064,26604,25056,25236,77.3405,0
+BGMS.US,D,20210204,000000,25380,27900,25380,27540,126.939,0
+BGMS.US,D,20210205,000000,28116,38232,27612,31752,1893.24,0
+BGMS.US,D,20210208,000000,32454,34380,31500,32940,536.052,0
+BGMS.US,D,20210209,000000,32112,41112,30960,36576,2747.41,0
+BGMS.US,D,20210210,000000,36324,36640.8,31140,34020,525.528,0
+BGMS.US,D,20210211,000000,34272,36974.4,32796.3,34884,292.433,0
+BGMS.US,D,20210212,000000,33498,34884,32472,32832,165.873,0
+BGMS.US,D,20210216,000000,33336,34308,31896,32904,183.346,0
+BGMS.US,D,20210217,000000,32544,32580,30636,32220,157.434,0
+BGMS.US,D,20210218,000000,31644,31755.9,28872,29196,175.951,0
+BGMS.US,D,20210219,000000,30132,31392,28908,30636,193.516,0
+BGMS.US,D,20210222,000000,30168,30420,27360,27936,100.666,0
+BGMS.US,D,20210223,000000,26316,27107.5,23400,26136,244.415,0
+BGMS.US,D,20210224,000000,26316,27539.5,25541.5,26676,158.037,0
+BGMS.US,D,20210225,000000,26424,28386,25020,25200,143.743,0
+BGMS.US,D,20210226,000000,25668,25740,23220,24840,110,0
+BGMS.US,D,20210301,000000,25520.7,27594,24912,26892,107.012,0
+BGMS.US,D,20210302,000000,26676,28367.5,26208,26532,52.1783,0
+BGMS.US,D,20210303,000000,26820,27468,23580.3,24336,144.535,0
+BGMS.US,D,20210304,000000,24300,24798.9,20556,21960,170.842,0
+BGMS.US,D,20210305,000000,21780,22644,19944.3,22212,87.7105,0
+BGMS.US,D,20210308,000000,22752,23544,21240,21780,105.105,0
+BGMS.US,D,20210309,000000,22140,27576,22140,25956,298.277,0
+BGMS.US,D,20210310,000000,26640,26928,24673.6,25956,121.311,0
+BGMS.US,D,20210311,000000,25992,28800,25812,28332,258.573,0
+BGMS.US,D,20210312,000000,26424,28567.6,25992,27180,340.576,0
+BGMS.US,D,20210315,000000,26748,32220,26748,31284,342.236,0
+BGMS.US,D,20210316,000000,31608,31608,28260,29736,139.129,0
+BGMS.US,D,20210317,000000,28459.5,30995.5,28459.5,30024,43.5088,0
+BGMS.US,D,20210318,000000,30168,31068,28800,29340,50.0233,0
+BGMS.US,D,20210319,000000,29520,30924,28800,30204,71.7652,0
+BGMS.US,D,20210322,000000,30060,30564,28224,28656,32.7477,0
+BGMS.US,D,20210323,000000,28728,28872,27180.3,27828,31.568,0
+BGMS.US,D,20210324,000000,28008,28260,25920,26028,25.6022,0
+BGMS.US,D,20210325,000000,25704,27108,24876,26748,73.2119,0
+BGMS.US,D,20210326,000000,26892,27324,25416,26640,32.9258,0
+BGMS.US,D,20210329,000000,26604,26895.9,24300,24300,44.3883,0
+BGMS.US,D,20210330,000000,23832,24840,23508,24048,37.9425,0
+BGMS.US,D,20210331,000000,24336,26244,24336,25596,26.13,0
+BGMS.US,D,20210401,000000,25920,27072,25776,26928,45.3911,0
+BGMS.US,D,20210405,000000,27504,27504,25128,25272,23.8911,0
+BGMS.US,D,20210406,000000,25272,26568,24966,25848,35.0166,0
+BGMS.US,D,20210407,000000,25596,26136,25416.3,25740,29.1727,0
+BGMS.US,D,20210408,000000,25848,27360,25812,27216,62.8163,0
+BGMS.US,D,20210409,000000,27108,27468,26280,26640,55.5641,0
+BGMS.US,D,20210412,000000,26496,27072,24516,25632,54.1038,0
+BGMS.US,D,20210413,000000,25740,25876.8,24552,24696,17.7369,0
+BGMS.US,D,20210414,000000,24696,26315.5,24696,25308,19.1158,0
+BGMS.US,D,20210415,000000,25704,26064,23976,24552,20.2055,0
+BGMS.US,D,20210416,000000,24300,25009.9,23148,23472,27.6008,0
+BGMS.US,D,20210419,000000,23472,24117.3,22824,23328,26.9919,0
+BGMS.US,D,20210420,000000,22968,23580,21816,23112,33.8611,0
+BGMS.US,D,20210421,000000,22500,25416,22500,24984,98.438,0
+BGMS.US,D,20210422,000000,25092,25560,24120,24444,20.9183,0
+BGMS.US,D,20210423,000000,24480,25236,24444,24624,11.8655,0
+BGMS.US,D,20210426,000000,25020,26064,24624,26064,14.8027,0
+BGMS.US,D,20210427,000000,26100,26388,25380,25740,10.3152,0
+BGMS.US,D,20210428,000000,25524,26244,25524,26028,8.87666,0
+BGMS.US,D,20210429,000000,25596,26388,25380,25596,92.2016,0
+BGMS.US,D,20210430,000000,27360,27900,25092,25596,188.971,0
+BGMS.US,D,20210503,000000,26028,26028,24876,25488,48.7722,0
+BGMS.US,D,20210504,000000,25200,25488,24120,25236,90.6752,0
+BGMS.US,D,20210505,000000,25812,25920,24490.3,24516,37.6169,0
+BGMS.US,D,20210506,000000,24516,24696,23256,23580,24.5588,0
+BGMS.US,D,20210507,000000,23256,24552,23076,24084,19.7475,0
+BGMS.US,D,20210510,000000,24192,24480,23508,23796,22.04,0
+BGMS.US,D,20210511,000000,22788,24768,22536,24300,43.723,0
+BGMS.US,D,20210512,000000,23796,24696,22932,22932,39.3366,0
+BGMS.US,D,20210513,000000,23292,24480,23292,23616,32.9463,0
+BGMS.US,D,20210514,000000,23724,24650.7,23328,24444,38.3936,0
+BGMS.US,D,20210517,000000,24264,25524,23760,25416,12.418,0
+BGMS.US,D,20210518,000000,26964,28152,26532,27540,119.78,0
+BGMS.US,D,20210519,000000,27360,27360,26262,27072,40.6358,0
+BGMS.US,D,20210520,000000,27144,27900,26892,27576,25.9802,0
+BGMS.US,D,20210521,000000,27792,28620,27000,27792,43.8783,0
+BGMS.US,D,20210524,000000,27864,28224,26064,26064,30.7847,0
+BGMS.US,D,20210525,000000,26244,26638,25596,25740,14.1677,0
+BGMS.US,D,20210526,000000,25704,26280,25200,25344,50.5047,0
+BGMS.US,D,20210527,000000,25344,25704,24948,25596,64.32,0
+BGMS.US,D,20210528,000000,25740,26316,25596,25812,28.9816,0
+BGMS.US,D,20210601,000000,26028,26820,25480.3,26280,19.4211,0
+BGMS.US,D,20210602,000000,26208,26352,25308,25416,17.5541,0
+BGMS.US,D,20210603,000000,25380,25968.4,24552,24696,38.1219,0
+BGMS.US,D,20210604,000000,24768,25128,24264,24336,22.7225,0
+BGMS.US,D,20210607,000000,24372,25578,24372,25164,17.588,0
+BGMS.US,D,20210608,000000,25344,25475.2,23976,24804,28.4372,0
+BGMS.US,D,20210609,000000,25236,25740,25056,25200,37.2294,0
+BGMS.US,D,20210610,000000,25344,25560,24577.2,25056,22.2858,0
+BGMS.US,D,20210611,000000,25020,26028,25020,25272,35.7736,0
+BGMS.US,D,20210614,000000,25560,25920,25335.3,25380,17.4319,0
+BGMS.US,D,20210615,000000,25416,25769.1,23940,24084,33.9536,0
+BGMS.US,D,20210616,000000,23796,24269.1,22824,22896,38.3441,0
+BGMS.US,D,20210617,000000,22932,23652,22104,22140,20.7238,0
+BGMS.US,D,20210618,000000,22140,23184,22140,22428,34.2916,0
+BGMS.US,D,20210621,000000,22572,23076,22356,22464,12.7497,0
+BGMS.US,D,20210622,000000,22248,22816.5,22129.2,22572,13.0944,0
+BGMS.US,D,20210623,000000,22464,23436,22464,23400,11.738,0
+BGMS.US,D,20210624,000000,23436,23741.2,22752,23112,11.22,0
+BGMS.US,D,20210625,000000,22968,23580,22896,23580,20.818,0
+BGMS.US,D,20210628,000000,23616,23904,22752,23112,12.1305,0
+BGMS.US,D,20210629,000000,22752,23076,21924,21960,21.5916,0
+BGMS.US,D,20210630,000000,21888,22194,20916,21312,30.0386,0
+BGMS.US,D,20210701,000000,21891.9,21924,20988,21456,12.4108,0
+BGMS.US,D,20210702,000000,21215.8,21312,20664,20772,18.6916,0
+BGMS.US,D,20210706,000000,20700,21096,20052,20448,22.3541,0
+BGMS.US,D,20210707,000000,20556,20772,19296,19800,14.3466,0
+BGMS.US,D,20210708,000000,19404,20231.7,19116,19980,9.23305,0
+BGMS.US,D,20210709,000000,20124,21024,19512,20880,14.9269,0
+BGMS.US,D,20210712,000000,20952,21600,20376,21348,30.0916,0
+BGMS.US,D,20210713,000000,22284,22284,19980,20052,33.7769,0
+BGMS.US,D,20210714,000000,20016,20124,19116,19332,19.3747,0
+BGMS.US,D,20210715,000000,19260,19440,18756,19008,18.0063,0
+BGMS.US,D,20210716,000000,19116,19260,18360,18648,37.2775,0
+BGMS.US,D,20210719,000000,18252,18468,17244,17892,41.7866,0
+BGMS.US,D,20210720,000000,18000,18918,18000,18864,28.3722,0
+BGMS.US,D,20210721,000000,19152,19908,18936,19728,12.4747,0
+BGMS.US,D,20210722,000000,19584,19764,19254.6,19584,13.0666,0
+BGMS.US,D,20210723,000000,19584,19980,19417.3,19764,20.0819,0
+BGMS.US,D,20210726,000000,19764,19872,18990,19116,10.3841,0
+BGMS.US,D,20210727,000000,18936,19044,18126,18252,50.1775,0
+BGMS.US,D,20210728,000000,18648,18936,18180.3,18360,45.283,0
+BGMS.US,D,20210729,000000,18396,18720,18180,18324,17.5325,0
+BGMS.US,D,20210730,000000,18270,18366.1,17766,17856,13.7327,0
+BGMS.US,D,20210802,000000,18036,19044,17820,18756,46.783,0
+BGMS.US,D,20210803,000000,18684,18755.7,17820,18000,18.2622,0
+BGMS.US,D,20210804,000000,17820,18320.4,17820,17964,6.83055,0
+BGMS.US,D,20210805,000000,18000,18486,17820,18288,10.0727,0
+BGMS.US,D,20210806,000000,18360,18468,17856,18288,8.30944,0
+BGMS.US,D,20210809,000000,18144,18828,18144,18684,11.8236,0
+BGMS.US,D,20210810,000000,18612,19008,18396,18972,15.9127,0
+BGMS.US,D,20210811,000000,18936,18972,18360,18792,15.7947,0
+BGMS.US,D,20210812,000000,18540,18900,17712,18144,19.3005,0
+BGMS.US,D,20210813,000000,18288,18900,17640,17640,48.7416,0
+BGMS.US,D,20210816,000000,17676,17676,16848,17100,21.8219,0
+BGMS.US,D,20210817,000000,17100,17568,16956,17136,12.8233,0
+BGMS.US,D,20210818,000000,17280,18324,16704,17460,37.0966,0
+BGMS.US,D,20210819,000000,17316,17460,16344,16344,40.2833,0
+BGMS.US,D,20210820,000000,16380,17439.4,16272,16488,17.6105,0
+BGMS.US,D,20210823,000000,16776,17784,16776,17712,10.3786,0
+BGMS.US,D,20210824,000000,17784,18144,17570.8,18036,8.1475,0
+BGMS.US,D,20210825,000000,18108,19116,17640,18432,40.7472,0
+BGMS.US,D,20210826,000000,18432,19260,18432,19080,37.0194,0
+BGMS.US,D,20210827,000000,18972,20088,18576,19404,17.3208,0
+BGMS.US,D,20210830,000000,19692,19800,19152,19800,9.06972,0
+BGMS.US,D,20210831,000000,19512,19890,18756,19584,132.468,0
+BGMS.US,D,20210901,000000,19620,20376,18720,20340,34.6966,0
+BGMS.US,D,20210902,000000,20340,21240,20052,20520,57.9111,0
+BGMS.US,D,20210903,000000,20628,21852,20304,21672,44.2602,0
+BGMS.US,D,20210907,000000,21744,21852,20484,20700,15.6811,0
+BGMS.US,D,20210908,000000,20628,21192.4,19872,20592,13.203,0
+BGMS.US,D,20210909,000000,20880,21759.4,20232,20736,15.818,0
+BGMS.US,D,20210910,000000,21096,21096,19944,20196,9.99166,0
+BGMS.US,D,20210913,000000,20232,20520,19656,19764,22.7911,0
+BGMS.US,D,20210914,000000,19764,20124,18900,19044,9.78555,0
+BGMS.US,D,20210915,000000,19332,21858.9,19044,21276,195.179,0
+BGMS.US,D,20210916,000000,21240,21564,20340,20808,54.1047,0
+BGMS.US,D,20210917,000000,20484,20628,19476,20628,23.9147,0
+BGMS.US,D,20210920,000000,19620,20047.6,18684,18828,21.8486,0
+BGMS.US,D,20210921,000000,19116,19760.4,18540,19296,32.0983,0
+BGMS.US,D,20210922,000000,19476,19916.7,18756,18828,25.3952,0
+BGMS.US,D,20210923,000000,18972,19296,18828,19008,27.6375,0
+BGMS.US,D,20210924,000000,18972,19728,18756,19440,17.5875,0
+BGMS.US,D,20210927,000000,19277.2,19980,19277.2,19980,14.1516,0
+BGMS.US,D,20210928,000000,19908,21960,18972,20232,288.133,0
+BGMS.US,D,20210929,000000,20448,20699.7,19440,20304,54.4202,0
+BGMS.US,D,20210930,000000,20340,20700,18936,18972,63.9988,0
+BGMS.US,D,20211001,000000,19530,19728,18180,19548,78.9608,0
+BGMS.US,D,20211004,000000,19548,19548,18540,19152,25.8836,0
+BGMS.US,D,20211005,000000,19044,19512,18900,19008,20.883,0
+BGMS.US,D,20211006,000000,18936,19908,18864,19476,27.0711,0
+BGMS.US,D,20211007,000000,19476,19761.9,18720,19224,27.9294,0
+BGMS.US,D,20211008,000000,19224,19955.1,18864,19080,11.2616,0
+BGMS.US,D,20211011,000000,19044,19656,19044,19512,30.8972,0
+BGMS.US,D,20211012,000000,19260,19944,19116,19584,11.7761,0
+BGMS.US,D,20211013,000000,19476,21052.8,19404,20592,54.4297,0
+BGMS.US,D,20211014,000000,20322,20772,20160,20556,15.4555,0
+BGMS.US,D,20211015,000000,20086.2,20736,19944,20052,11.3141,0
+BGMS.US,D,20211018,000000,19900.8,19944,18936,19296,17.8291,0
+BGMS.US,D,20211019,000000,19512,19512,19008,19152,10.6013,0
+BGMS.US,D,20211020,000000,19080,19692,18504,18720,16.4825,0
+BGMS.US,D,20211021,000000,18900,18900,18036,18864,25.1958,0
+BGMS.US,D,20211022,000000,18684,18929.1,18036,18108,10.5655,0
+BGMS.US,D,20211025,000000,18115.2,18324,17280,17640,16.0952,0
+BGMS.US,D,20211026,000000,17532,18108,17460,17892,10.9022,0
+BGMS.US,D,20211027,000000,17892,17892,17460,17496,16.6522,0
+BGMS.US,D,20211028,000000,17496,17981.2,17496,17676,3.4075,0
+BGMS.US,D,20211029,000000,17820,17820,17280,17676,14.0661,0
+BGMS.US,D,20211101,000000,17820,18302.1,17676,18072,10.7152,0
+BGMS.US,D,20211102,000000,18360,18864,18036,18504,14.6705,0
+BGMS.US,D,20211103,000000,18648,18648,18036,18108,8.4575,0
+BGMS.US,D,20211104,000000,18360,18900,18000,18252,5.43638,0
+BGMS.US,D,20211105,000000,18396,19043.7,17856,17856,36.4255,0
+BGMS.US,D,20211108,000000,17856,18360,17676,18324,5.39555,0
+BGMS.US,D,20211109,000000,18144,18360,17640,17946,9.13666,0
+BGMS.US,D,20211110,000000,18036,20124,18036,18360,51.6055,0
+BGMS.US,D,20211111,000000,17892,18323.7,17532,18180,21.7161,0
+BGMS.US,D,20211112,000000,18360,18360,17388,17568,8.95416,0
+BGMS.US,D,20211115,000000,17388,17532,16920,17208,13.0786,0
+BGMS.US,D,20211116,000000,17138.5,17388,16956,16992,4.31166,0
+BGMS.US,D,20211117,000000,17100,17172,16596.3,16812,10.3819,0
+BGMS.US,D,20211118,000000,16776,17064,15156,15408,34.1875,0
+BGMS.US,D,20211119,000000,15408,15408,15012,15156,46.5086,0
+BGMS.US,D,20211122,000000,14976,15131.8,13824,14148,39.4986,0
+BGMS.US,D,20211123,000000,13968,14328,13464,13536,33.5594,0
+BGMS.US,D,20211124,000000,14495.8,14495.8,13536.4,13824,19.3891,0
+BGMS.US,D,20211126,000000,13428,14040,13408.2,13860,8.72333,0
+BGMS.US,D,20211129,000000,13932,14040,13321.1,13608,38.1494,0
+BGMS.US,D,20211130,000000,13752,13823.6,12600,12888,72.9022,0
+BGMS.US,D,20211201,000000,12780,14112,12600,12600,70.5413,0
+BGMS.US,D,20211202,000000,12816,13068,12096,12528,45.4047,0
+BGMS.US,D,20211203,000000,12240.4,12312,11628,11664,19.2638,0
+BGMS.US,D,20211206,000000,11664,12167.3,11340,12024,23.3472,0
+BGMS.US,D,20211207,000000,11988,13140,11772,12852,34.0702,0
+BGMS.US,D,20211208,000000,13212,13773.2,12816,13716,23.5611,0
+BGMS.US,D,20211209,000000,13788,13842.4,13140,13356,27.9697,0
+BGMS.US,D,20211210,000000,13680,13752,12708,12816,8.01666,0
+BGMS.US,D,20211213,000000,12780,13284,11952,12420,26.2766,0
+BGMS.US,D,20211214,000000,12276,12564,11772,12096,13.205,0
+BGMS.US,D,20211215,000000,11952,12365.6,11412,12096,21.1897,0
+BGMS.US,D,20211216,000000,12204,12384,11700.4,12132,17.0088,0
+BGMS.US,D,20211217,000000,12024,12780,11844,12168,21.9763,0
+BGMS.US,D,20211220,000000,11988,12600,11520,12024,11.7358,0
+BGMS.US,D,20211221,000000,12060,13590,12060,13068,38.3344,0
+BGMS.US,D,20211222,000000,13068,13572,13040.3,13464,11.2019,0
+BGMS.US,D,20211223,000000,13140,14400,13140,14400,58.1675,0
+BGMS.US,D,20211227,000000,14220,14363.3,13212,13716,38.68,0
+BGMS.US,D,20211228,000000,13572,14003.6,13212,13788,43.7705,0
+BGMS.US,D,20211229,000000,13680,14040,13536,13680,43.63,0
+BGMS.US,D,20211230,000000,13608,14364,13608,13968,46.2961,0
+BGMS.US,D,20211231,000000,14040,14651.6,13536,14004,49.2975,0
+BGMS.US,D,20220103,000000,14508,16290,14256,16020,47.7377,0
+BGMS.US,D,20220104,000000,16236,16236,14521,14652,24.3416,0
+BGMS.US,D,20220105,000000,14688,15048,14400,14868,33.8216,0
+BGMS.US,D,20220106,000000,14670,14940,13320,14328,63.2427,0
+BGMS.US,D,20220107,000000,14220,14364,13140,14076,26.6155,0
+BGMS.US,D,20220110,000000,13752,13752,12979.1,13212,21.5266,0
+BGMS.US,D,20220111,000000,12852.4,13608,12852.4,13212,9.37555,0
+BGMS.US,D,20220112,000000,13392,13536,12992.4,13176,13.0597,0
+BGMS.US,D,20220113,000000,13176,13176,12816,13140,12.6691,0
+BGMS.US,D,20220114,000000,12670.6,13140,12598.2,13032,14.5783,0
+BGMS.US,D,20220118,000000,12852,12995.6,12373.6,12744,11.1661,0
+BGMS.US,D,20220119,000000,12456,12636,11880.4,11952,15.6983,0
+BGMS.US,D,20220120,000000,11844,12384,11628,11628,19.29,0
+BGMS.US,D,20220121,000000,11628,11628,10818,11268,19.4552,0
+BGMS.US,D,20220124,000000,10908,11124,9936,11016,41.0233,0
+BGMS.US,D,20220125,000000,10728,11628,10440,11232,17.658,0
+BGMS.US,D,20220126,000000,11268,11844,10872,11520,14.5205,0
+BGMS.US,D,20220127,000000,11484,11627.6,10980,11304,15.2833,0
+BGMS.US,D,20220128,000000,11124,11232,10831,11088,12.4233,0
+BGMS.US,D,20220131,000000,10908,11700,10908,11448,11.0488,0
+BGMS.US,D,20220201,000000,11589.1,13032,11376,12420,30.1013,0
+BGMS.US,D,20220202,000000,12384,12629.5,11520,12132,6.205,0
+BGMS.US,D,20220203,000000,11808,12132,11448,11700,3.35305,0
+BGMS.US,D,20220204,000000,11664,12419.6,11232,11700,7.16916,0
+BGMS.US,D,20220207,000000,11520,12420,11520,12096,7.51388,0
+BGMS.US,D,20220208,000000,11988,12708,11988,12528,4.29888,0
+BGMS.US,D,20220209,000000,12888,14112,12780,13500,23.828,0
+BGMS.US,D,20220210,000000,13356,14364,12816,13212,12.8277,0
+BGMS.US,D,20220211,000000,12852,14292,12240,12312,21.0752,0
+BGMS.US,D,20220214,000000,12348,12816,11844,12564,10.5594,0
+BGMS.US,D,20220215,000000,13007.2,13680,12588.1,13284,3.82166,0
+BGMS.US,D,20220216,000000,13428,14220,12996,13536,5.93666,0
+BGMS.US,D,20220217,000000,13752,13752,12996,13320,5.19972,0
+BGMS.US,D,20220218,000000,12919.3,13464,11952,12096.4,11.5336,0
+BGMS.US,D,20220222,000000,11988,12168,11716.2,12168,4.42888,0
+BGMS.US,D,20220223,000000,12060,12132,11342.2,11592,8.52888,0
+BGMS.US,D,20220224,000000,10944,11988,10368,11484,20.1083,0
+BGMS.US,D,20220225,000000,12600,13824,11673.7,12060,9.81416,0
+BGMS.US,D,20220228,000000,11570,12168,11570,11700,3.87194,0
+BGMS.US,D,20220301,000000,12024,12600,11790,12240,11.7938,0
+BGMS.US,D,20220302,000000,11880,13032,11376,12312,19.4383,0
+BGMS.US,D,20220303,000000,12204,12600,11448,12240,14.4533,0
+BGMS.US,D,20220304,000000,12240,13212,12137,12600,13.9372,0
+BGMS.US,D,20220307,000000,12600,12762,11844,11952,11.7422,0
+BGMS.US,D,20220308,000000,10800,11880,10800,11880,7.86888,0
+BGMS.US,D,20220309,000000,11664,12420,11115,11916,20.6816,0
+BGMS.US,D,20220310,000000,11160,11878.6,10728,11016,11.5433,0
+BGMS.US,D,20220311,000000,10656,10764,9972,10584,11.3388,0
+BGMS.US,D,20220314,000000,10512,10584,9940.68,10044,6.06361,0
+BGMS.US,D,20220315,000000,9990,9990,9462.96,9756,4.67666,0
+BGMS.US,D,20220316,000000,9828,10377.4,9828,10188,3.28583,0
+BGMS.US,D,20220317,000000,10116,10944,10116,10872,8.34,0
+BGMS.US,D,20220318,000000,11124,11844,10656,11016,13.2177,0
+BGMS.US,D,20220321,000000,11412,12024,11106,11700,8.74472,0
+BGMS.US,D,20220322,000000,11592,12168,11052,11808,14.4822,0
+BGMS.US,D,20220323,000000,11592,11808,10944,11628,10.2261,0
+BGMS.US,D,20220324,000000,11412,12060,11160,11412,6.31305,0
+BGMS.US,D,20220325,000000,11916,11916,11232,11484,3.93861,0
+BGMS.US,D,20220328,000000,11628,11699.6,11052,11340,5.11666,0
+BGMS.US,D,20220329,000000,11124,11880,10908.4,11628,7.08333,0
+BGMS.US,D,20220330,000000,11808,12096,11484,11556,4.62305,0
+BGMS.US,D,20220331,000000,11016,11772,10980,10980,4.42416,0
+BGMS.US,D,20220401,000000,11483.6,11484,11079.7,11196,2.89888,0
+BGMS.US,D,20220404,000000,11088,11304,10836,11052,11.2097,0
+BGMS.US,D,20220405,000000,10908,10989,10692,10692,8.46861,0
+BGMS.US,D,20220406,000000,10764,11196,10399.3,10476,10.4288,0
+BGMS.US,D,20220407,000000,10800,10800,10226.5,10368,6.22111,0
+BGMS.US,D,20220408,000000,10404,10512.7,10188,10188,4.30555,0
+BGMS.US,D,20220411,000000,10080,11048.8,9576,9792,11.2525,0
+BGMS.US,D,20220412,000000,10620,10620,7992.36,8460,1202.11,0
+BGMS.US,D,20220413,000000,8100,8640,7056,7380,198.068,0
+BGMS.US,D,20220414,000000,7092,7632,7056.36,7380,84.3988,0
+BGMS.US,D,20220418,000000,7380,7380,6840,7164,51.5591,0
+BGMS.US,D,20220419,000000,6984,7560,6876,7272,13.2547,0
+BGMS.US,D,20220420,000000,7488,7518.96,7272,7344,13.3747,0
+BGMS.US,D,20220421,000000,7200,7488,6984,7200,22.2647,0
+BGMS.US,D,20220422,000000,7207.2,7344,6804,7020,38.8833,0
+BGMS.US,D,20220425,000000,6876,7380,6732,7200,25.3455,0
+BGMS.US,D,20220426,000000,6930,7092,6853.68,6984,5.40722,0
+BGMS.US,D,20220427,000000,6804,7127.64,6804,6912,6.40277,0
+BGMS.US,D,20220428,000000,6624,7488,6552,7272,18.7091,0
+BGMS.US,D,20220429,000000,7200,7200,6552.36,6732,16.73,0
+BGMS.US,D,20220502,000000,6552,7272,6511.68,6804,33.6702,0
+BGMS.US,D,20220503,000000,6840,7020,6840,6876,1.75194,0
+BGMS.US,D,20220504,000000,7020,7380,6444,7092,18.4611,0
+BGMS.US,D,20220505,000000,6948,7015.68,6444,6588,12.8238,0
+BGMS.US,D,20220506,000000,6480,6713.64,6300,6300,9.96277,0
+BGMS.US,D,20220509,000000,6048,6098.4,5292,5292,15.9305,0
+BGMS.US,D,20220510,000000,5256,5544,5256,5364,22.7366,0
+BGMS.US,D,20220511,000000,5358.96,5358.96,4752,4752,27.1852,0
+BGMS.US,D,20220512,000000,4644,5279.4,4644,5040,12.7569,0
+BGMS.US,D,20220513,000000,4896,5112,4860,5004,24.8966,0
+BGMS.US,D,20220516,000000,4968,5291.64,4896,5112,43.3775,0
+BGMS.US,D,20220517,000000,5040,5472,5040,5256,39.6219,0
+BGMS.US,D,20220518,000000,5148,5292,4824,4860,14.3897,0
+BGMS.US,D,20220519,000000,4968,5040,4932,5040,17.5341,0
+BGMS.US,D,20220520,000000,5184,5184,4892.4,4968,6.04777,0
+BGMS.US,D,20220523,000000,4968,4968,4812.48,4860,7.88333,0
+BGMS.US,D,20220524,000000,4896,5472,4608,4614.48,510.621,0
+BGMS.US,D,20220525,000000,4608,4831.92,4176,4356,86.825,0
+BGMS.US,D,20220526,000000,4212,4524.84,4104.36,4500,49.1158,0
+BGMS.US,D,20220527,000000,4500,4554,4284,4356,54.6947,0
+BGMS.US,D,20220531,000000,4392,4608,4248,4320,108.831,0
+BGMS.US,D,20220601,000000,4608,4608,4068,4320,77.9955,0
+BGMS.US,D,20220602,000000,4284,4320,4068,4068,128.961,0
+BGMS.US,D,20220603,000000,4140,4392,4068,4284,91.0127,0
+BGMS.US,D,20220606,000000,4392,4500,4212,4320,35.7419,0
+BGMS.US,D,20220607,000000,4140,4500,4140,4392,79.2452,0
+BGMS.US,D,20220608,000000,4365.72,4644,4356,4572,129.227,0
+BGMS.US,D,20220609,000000,4500,4608,4356,4500,43.2325,0
+BGMS.US,D,20220610,000000,4428,4572,4320,4356,51.5827,0
+BGMS.US,D,20220613,000000,4320,4343.4,3960,3996,73.663,0
+BGMS.US,D,20220614,000000,3996,4176,3996,3996,25.605,0
+BGMS.US,D,20220615,000000,3924,4139.64,3924,4032,51.7472,0
+BGMS.US,D,20220616,000000,4104,4284,3780,4248,66.2702,0
+BGMS.US,D,20220617,000000,4248,4968,3996,4680,204.712,0
+BGMS.US,D,20220621,000000,4932,5220,4680,5040,241.926,0
+BGMS.US,D,20220622,000000,4968,5148,4824,4896,165.035,0
+BGMS.US,D,20220623,000000,4860,5184,4788,5040,266.049,0
+BGMS.US,D,20220624,000000,5040,5183.64,4824,4968,249.105,0
+BGMS.US,D,20220627,000000,5040,5104.8,4784.4,5004,214.371,0
+BGMS.US,D,20220628,000000,5076,5400,4914,5292,492.126,0
+BGMS.US,D,20220629,000000,5328,5868,5004,5328,547.491,0
+BGMS.US,D,20220630,000000,4968,5040,3636,3888,919.028,0
+BGMS.US,D,20220701,000000,3924,4176,3744,3996,453.666,0
+BGMS.US,D,20220705,000000,4068,4248,3708,4104,341.585,0
+BGMS.US,D,20220706,000000,4068,4104,3780,3888,260.57,0
+BGMS.US,D,20220707,000000,3888,4176,3816,4176,250.039,0
+BGMS.US,D,20220708,000000,4212,4356,4068,4212,170.168,0
+BGMS.US,D,20220711,000000,4320,4320,3960,4140,146.298,0
+BGMS.US,D,20220712,000000,4104,4392,4068,4284,201.964,0
+BGMS.US,D,20220713,000000,4248,4536,4140,4176,431.311,0
+BGMS.US,D,20220714,000000,4212,4536,3980.88,4284,200.98,0
+BGMS.US,D,20220715,000000,4284,4428,4176,4392,216.853,0
+BGMS.US,D,20220718,000000,4500,5004,4428,4536,821.566,0
+BGMS.US,D,20220719,000000,4788,5652,4680,5472,984.678,0
+BGMS.US,D,20220720,000000,5472,6012,5040,5112,1084.63,0
+BGMS.US,D,20220721,000000,4896,5184,4608,5148,465.116,0
+BGMS.US,D,20220722,000000,5220,5285.16,4644,4752,239.13,0
+BGMS.US,D,20220725,000000,4608,4644,4212,4356,311.112,0
+BGMS.US,D,20220726,000000,4356,4356,4176,4212,159.88,0
+BGMS.US,D,20220727,000000,4140,4157.64,3895.2,3960,190.851,0
+BGMS.US,D,20220728,000000,3960,4068,3708,4032,128.796,0
+BGMS.US,D,20220729,000000,4068,4212,3996,4104,122.301,0
+BGMS.US,D,20220801,000000,4140,4248,3780,4068,219.365,0
+BGMS.US,D,20220802,000000,4032,4140,3888,3996,198.583,0
+BGMS.US,D,20220803,000000,4032,4212,3960,4176,256.561,0
+BGMS.US,D,20220804,000000,4428,4608,4226.4,4464,293.296,0
+BGMS.US,D,20220805,000000,4392,4392,4032,4212,202.015,0
+BGMS.US,D,20220808,000000,4392,5004,4248,4860,363.455,0
+BGMS.US,D,20220809,000000,4860,4860,4428,4698,199.548,0
+BGMS.US,D,20220810,000000,4752,5040,4680,4788,380.745,0
+BGMS.US,D,20220811,000000,5432.4,6192,5112,6048,2840.82,0
+BGMS.US,D,20220812,000000,6048,6080.4,5256,5580,688.636,0
+BGMS.US,D,20220815,000000,5760,5958,5364,5688,287.41,0
+BGMS.US,D,20220816,000000,5472,6696,5472,6660,722.446,0
+BGMS.US,D,20220817,000000,6768,7379.64,6410.52,7236,570.203,0
+BGMS.US,D,20220818,000000,7308,8676,5976,6300,1041.17,0
+BGMS.US,D,20220819,000000,5760,5904,5436,5616,344.23,0
+BGMS.US,D,20220822,000000,5616,6012,5472,5832,163.139,0
+BGMS.US,D,20220823,000000,5832,5868,5508,5724,60.298,0
+BGMS.US,D,20220824,000000,5760,6314.76,5652,6264,101.076,0
+BGMS.US,D,20220825,000000,6264,6264,5841.36,5904,91.7775,0
+BGMS.US,D,20220826,000000,5940,6256.08,5760,6012,97.6652,0
+BGMS.US,D,20220829,000000,6012,6192,5688,5904,94.1722,0
+BGMS.US,D,20220830,000000,6012,6012,5580,5760,31.3583,0
+BGMS.US,D,20220831,000000,5724,6156,5602.32,6048,37.4125,0
+BGMS.US,D,20220901,000000,6048,6048,5580,5616,62.0061,0
+BGMS.US,D,20220902,000000,5688,6372,5616,6084,78.5927,0
+BGMS.US,D,20220906,000000,6228,6228,5796,6120,64.4491,0
+BGMS.US,D,20220907,000000,6120,6120,5868,5940,31.2105,0
+BGMS.US,D,20220908,000000,5904,6120,5868,6012,57.1872,0
+BGMS.US,D,20220909,000000,6192,6264,5940,6048,58.3883,0
+BGMS.US,D,20220912,000000,6012,6282,5832,5868,62.9852,0
+BGMS.US,D,20220913,000000,5688,5904,5472,5724,76.3838,0
+BGMS.US,D,20220914,000000,5760,5868,5580,5652,32.3766,0
+BGMS.US,D,20220915,000000,5760,6011.64,5616,5688,46.6458,0
+BGMS.US,D,20220916,000000,5688,5723.64,5364,5400,59.8272,0
+BGMS.US,D,20220919,000000,5400,5457.96,4860,4896,75.6858,0
+BGMS.US,D,20220920,000000,4788,4932,4716,4752,43.5702,0
+BGMS.US,D,20220921,000000,4608,5256,4608,5040,75.31,0
+BGMS.US,D,20220922,000000,5061.6,5220,4696.2,4788,47.358,0
+BGMS.US,D,20220923,000000,4683.6,4683.6,4320,4428,53.105,0
+BGMS.US,D,20220926,000000,4320,4715.64,4320,4464,27.6797,0
+BGMS.US,D,20220927,000000,4572,4752,4428,4536,14.2752,0
+BGMS.US,D,20220928,000000,4464,5076,4464,4932,29.4277,0
+BGMS.US,D,20220929,000000,4824,4932,4716,4752,10.0486,0
+BGMS.US,D,20220930,000000,4766.04,5436,4680,5256,65.2166,0
+BGMS.US,D,20221003,000000,5364,5364,4752,4968,26.4452,0
+BGMS.US,D,20221004,000000,4932,5076,4800.24,5004,24.9422,0
+BGMS.US,D,20221005,000000,4788,4960.8,4680,4896,31.5611,0
+BGMS.US,D,20221006,000000,4975.56,5012.28,4716,4932,6.19416,0
+BGMS.US,D,20221007,000000,4860,4896,4572,4608,29.3261,0
+BGMS.US,D,20221010,000000,4716,4716,4392,4536,22.7088,0
+BGMS.US,D,20221011,000000,4478.76,4729.68,4356,4392,15.6622,0
+BGMS.US,D,20221012,000000,4482,4486.68,4320,4356,8.08055,0
+BGMS.US,D,20221013,000000,4320,4601.88,4320,4500,14.0788,0
+BGMS.US,D,20221014,000000,4536,4824,4500,4680,11.4716,0
+BGMS.US,D,20221017,000000,4572,4680.36,4500,4572,13.0188,0
+BGMS.US,D,20221018,000000,4572,4716,4464,4608,22.6963,0
+BGMS.US,D,20221019,000000,4608,4636.8,4320,4320,22.9308,0
+BGMS.US,D,20221020,000000,4320,4535.64,4248,4320,15.9058,0
+BGMS.US,D,20221021,000000,4402.08,4427.64,4248,4320,24.6141,0
+BGMS.US,D,20221024,000000,4536,4680,4392,4608,29.3494,0
+BGMS.US,D,20221025,000000,4716,4860,4536,4788,35.083,0
+BGMS.US,D,20221026,000000,4932,5256,4716,5220,69.6341,0
+BGMS.US,D,20221027,000000,5220,5228.64,5040,5148,15.1033,0
+BGMS.US,D,20221028,000000,5088.6,5328,5004.72,5112,25.8905,0
+BGMS.US,D,20221031,000000,5184,5220,4968,5004,20.01,0
+BGMS.US,D,20221101,000000,5004,5040,4536,4536,33.343,0
+BGMS.US,D,20221102,000000,4572,4572,4284,4320,52.0602,0
+BGMS.US,D,20221103,000000,4284,4464,4104,4104,24.0163,0
+BGMS.US,D,20221104,000000,4392,5184,3996,4104,53.0469,0
+BGMS.US,D,20221107,000000,4284,4536,4104,4536,37.6741,0
+BGMS.US,D,20221108,000000,4464,4464,4337.28,4392,10.8702,0
+BGMS.US,D,20221109,000000,4464,4536,4140,4248,21.2958,0
+BGMS.US,D,20221110,000000,4104.72,4320,4104.72,4176,18.828,0
+BGMS.US,D,20221111,000000,4320,4457.16,4212,4248,10.4552,0
+BGMS.US,D,20221114,000000,3960,4248,3960,4212,42.1713,0
+BGMS.US,D,20221115,000000,4356,4415.04,3924,4067.28,46.0675,0
+BGMS.US,D,20221116,000000,3996,4067.64,3816,3852,29.0377,0
+BGMS.US,D,20221117,000000,3744,3922.56,3600,3708,58.2716,0
+BGMS.US,D,20221118,000000,3960,3960,3066.12,3276.36,49.1883,0
+BGMS.US,D,20221121,000000,3311.64,3467.88,3204,3209.76,79.6972,0
+BGMS.US,D,20221122,000000,3276,3276,2917.8,2971.08,47.1766,0
+BGMS.US,D,20221123,000000,2952,3348,2952,3204,19.5336,0
+BGMS.US,D,20221125,000000,3204,3336.48,2916,3009.6,26.5966,0
+BGMS.US,D,20221128,000000,2988,3204,2916,3029.04,73.7569,0
+BGMS.US,D,20221129,000000,3204.36,3204.36,2844.36,2906.28,35.6841,0
+BGMS.US,D,20221130,000000,3024,3024,2851.56,2978.64,33.3319,0
+BGMS.US,D,20221201,000000,2916,3006,2743.56,2770.2,61.2388,0
+BGMS.US,D,20221202,000000,2772,3168,2772,3132,52.6833,0
+BGMS.US,D,20221205,000000,3096,3096,2743.56,2772,58.1516,0
+BGMS.US,D,20221206,000000,2772,2879.64,2592.36,2628.72,23.9936,0
+BGMS.US,D,20221207,000000,2679.48,2700.72,2376,2452.68,28.2147,0
+BGMS.US,D,20221208,000000,2454.12,2508.84,2340,2377.44,45.0488,0
+BGMS.US,D,20221209,000000,2394,2592,2358,2559.96,32.1827,0
+BGMS.US,D,20221212,000000,2592,2840.04,2466,2639.88,29.5333,0
+BGMS.US,D,20221213,000000,2627.28,2879.64,2538,2628,18.0508,0
+BGMS.US,D,20221214,000000,2592,2825.64,2592,2664,8.83277,0
+BGMS.US,D,20221215,000000,2736,2772,2520,2768.4,26.5355,0
+BGMS.US,D,20221216,000000,2628,2880,2592,2749.68,39.7652,0
+BGMS.US,D,20221219,000000,2754.36,2880,2634.84,2857.32,23.4241,0
+BGMS.US,D,20221220,000000,2880,2880,2549.16,2549.16,42.7369,0
+BGMS.US,D,20221221,000000,2520.72,2823.48,2520,2556,51.6916,0
+BGMS.US,D,20221222,000000,2664,2725.2,2485.08,2694.96,18.4491,0
+BGMS.US,D,20221223,000000,2570.4,2799.72,2478.6,2641.68,12.7663,0
+BGMS.US,D,20221227,000000,2700,2700,2340,2340,38.7944,0
+BGMS.US,D,20221228,000000,2376,2456.64,1918.08,1945.08,124.489,0
+BGMS.US,D,20221229,000000,1980,2303.64,1945.8,2178.36,41.4436,0
+BGMS.US,D,20221230,000000,2196,2401.2,2163.96,2401.2,29.0208,0
+BGMS.US,D,20230103,000000,2435.04,2519.64,2412,2493.36,14.9619,0
+BGMS.US,D,20230104,000000,2700,2844,2412,2699.64,38.6863,0
+BGMS.US,D,20230105,000000,2677.32,2808,2592,2700.36,28.4219,0
+BGMS.US,D,20230106,000000,2808,2808,2628,2724.84,18.4277,0
+BGMS.US,D,20230109,000000,2700,2844,2557.08,2562.84,25.4247,0
+BGMS.US,D,20230110,000000,2610,2824.56,2610,2754,14.3125,0
+BGMS.US,D,20230111,000000,2669.04,2840.4,2667.24,2818.8,11.6311,0
+BGMS.US,D,20230112,000000,2808,3132,2736,3131.64,73.0644,0
+BGMS.US,D,20230113,000000,3096,3542.04,3060,3456,57.1394,0
+BGMS.US,D,20230117,000000,3456,3744,3276,3600,18.6538,0
+BGMS.US,D,20230118,000000,3600,3600,3337.2,3401.64,15.13,0
+BGMS.US,D,20230119,000000,3452.76,3568.32,3384,3421.08,16.2355,0
+BGMS.US,D,20230120,000000,3496.68,3600,3420,3528,13.1175,0
+BGMS.US,D,20230123,000000,3492,3708,3337.2,3374.28,20.923,0
+BGMS.US,D,20230124,000000,3447.36,3563.64,3200.4,3222,15.4469,0
+BGMS.US,D,20230125,000000,3240,3384,2934,3132,18.7236,0
+BGMS.US,D,20230126,000000,3240,3556.8,3240,3420,9.19805,0
+BGMS.US,D,20230127,000000,3492,3492,3136.68,3168,19.6038,0
+BGMS.US,D,20230130,000000,3168,3308.4,3168,3276,13.5844,0
+BGMS.US,D,20230131,000000,3348,3384,3204,3253.68,20.6652,0
+BGMS.US,D,20230201,000000,3265.56,3449.52,3265.56,3420,12.5333,0
+BGMS.US,D,20230202,000000,3420,3960,3420,3924,46.2391,0
+BGMS.US,D,20230203,000000,3852,4140,3636.36,3816,34.2025,0
+BGMS.US,D,20230206,000000,3744,3960,3531.6,3636,29.5408,0
+BGMS.US,D,20230207,000000,3636,3959.64,3636,3744,6.21194,0
+BGMS.US,D,20230208,000000,3924,3996,3636,3780,18.7558,0
+BGMS.US,D,20230209,000000,3888,3924,3473.28,3636,19.2838,0
+BGMS.US,D,20230210,000000,3588.48,3743.64,3492,3707.64,4.13111,0
+BGMS.US,D,20230213,000000,3744,3996,3707.64,3780,42.5755,0
+BGMS.US,D,20230214,000000,3780,3924,3654.72,3780,7.37222,0
+BGMS.US,D,20230215,000000,3780,3888,3636,3780,6.50583,0
+BGMS.US,D,20230216,000000,3780.36,4212,3780.36,4140,50.8297,0
+BGMS.US,D,20230217,000000,4140,4176,3924,3960,9.73611,0
+BGMS.US,D,20230221,000000,3852,3888,3636.36,3672,20.0619,0
+BGMS.US,D,20230222,000000,3672,3772.8,3420,3420,26.9647,0
+BGMS.US,D,20230223,000000,3420,3563.64,3379.68,3420.36,14.7688,0
+BGMS.US,D,20230224,000000,3312,3564,3276.36,3322.8,9.18472,0
+BGMS.US,D,20230227,000000,3204,3238.2,3024,3031.56,31.3427,0
+BGMS.US,D,20230228,000000,3024,3276,2958.48,3024,15.8313,0
+BGMS.US,D,20230301,000000,3060,3193.2,2772,2779.2,15.8277,0
+BGMS.US,D,20230302,000000,3049.2,3049.2,2736,2904.84,13.8319,0
+BGMS.US,D,20230303,000000,2989.44,2989.44,2736.36,2772,30.7341,0
+BGMS.US,D,20230306,000000,2808,2850.84,2563.56,2694.6,10.1272,0
+BGMS.US,D,20230307,000000,2736,2736,2484,2623.68,24.3841,0
+BGMS.US,D,20230308,000000,2556,2735.64,2543.4,2628,15.7294,0
+BGMS.US,D,20230309,000000,2759.4,2843.64,2531.16,2592,13.6575,0
+BGMS.US,D,20230310,000000,2520,2660.4,2268.36,2350.8,22.7433,0
+BGMS.US,D,20230313,000000,2314.8,2543.4,2196.36,2290.68,20.1522,0
+BGMS.US,D,20230314,000000,2286.72,2352.24,2160,2268,25.0822,0
+BGMS.US,D,20230315,000000,2196,2336.4,2196,2215.44,4.07694,0
+BGMS.US,D,20230316,000000,2232,2347.2,2167.2,2197.08,3.32638,0
+BGMS.US,D,20230317,000000,2214,2347.2,2160,2346.84,12.9805,0
+BGMS.US,D,20230320,000000,2232,2347.2,2160,2160.72,6.47861,0
+BGMS.US,D,20230321,000000,2124,2337.48,2052,2160,19.5911,0
+BGMS.US,D,20230322,000000,2160,2278.44,2016,2019.6,9.635,0
+BGMS.US,D,20230323,000000,2019.6,2195.28,2019.6,2124,4.47777,0
+BGMS.US,D,20230324,000000,2055.6,2242.8,2019.6,2158.56,24.843,0
+BGMS.US,D,20230327,000000,2191.68,2196,2053.44,2071.08,9.58555,0
+BGMS.US,D,20230328,000000,2088,2130.66,2019.6,2052,8.54138,0
+BGMS.US,D,20230329,000000,2224.08,2224.08,2052,2052.36,5.80305,0
+BGMS.US,D,20230330,000000,2052,2222.64,2052,2133,33.3497,0
+BGMS.US,D,20230331,000000,2160,2178.72,2053.44,2053.8,10.4297,0
+BGMS.US,D,20230403,000000,2088,2160,2052,2052.36,4.72277,0
+BGMS.US,D,20230404,000000,2160,2202.84,2052,2052.36,7.36055,0
+BGMS.US,D,20230405,000000,2156.4,2228.4,2052.72,2053.44,30.108,0
+BGMS.US,D,20230406,000000,2088,2198.16,2052,2134.44,6.94222,0
+BGMS.US,D,20230410,000000,2160,2195.64,2124,2180.16,7.51222,0
+BGMS.US,D,20230411,000000,2160,2200.32,2124,2196,4.32,0
+BGMS.US,D,20230412,000000,2200.32,2250,2057.4,2103.48,10.8377,0
+BGMS.US,D,20230413,000000,2106,2231.64,2070,2084.76,11.8427,0
+BGMS.US,D,20230414,000000,2196,2268,2019.6,2066.94,18.8586,0
+BGMS.US,D,20230417,000000,2195.64,2195.64,2019.6,2118.24,12.6813,0
+BGMS.US,D,20230418,000000,2196,2617.56,2160,2375.64,33.8347,0
+BGMS.US,D,20230419,000000,2412.36,2678.04,2412.36,2448,12.9827,0
+BGMS.US,D,20230420,000000,2448,2628,2413.08,2511,11.593,0
+BGMS.US,D,20230421,000000,2518.92,2555.64,2318.76,2344.32,9.08388,0
+BGMS.US,D,20230424,000000,2340,2436.12,2196,2286,13.6558,0
+BGMS.US,D,20230425,000000,2386.08,2386.08,2162.52,2196.36,4.73111,0
+BGMS.US,D,20230426,000000,2160.36,2466,2160.36,2163.6,7.5125,0
+BGMS.US,D,20230427,000000,2160,2292.12,2016.36,2088.36,6.96527,0
+BGMS.US,D,20230428,000000,2106.18,2375.64,2095.56,2196,9.98611,0
+BGMS.US,D,20230501,000000,2181.6,2375.64,2088.36,2124.36,18.6633,0
+BGMS.US,D,20230502,000000,2124,2389.68,2016.36,2249.64,19.3977,0
+BGMS.US,D,20230503,000000,2196,2324.88,1952.64,1980,72.0625,0
+BGMS.US,D,20230504,000000,1999.8,2069.64,1851.12,1857.24,24.3338,0
+BGMS.US,D,20230505,000000,1800,1979.64,1800,1872.36,15.4561,0
+BGMS.US,D,20230508,000000,1965.96,2044.8,1872.36,1974.6,6.79083,0
+BGMS.US,D,20230509,000000,2044.44,2044.8,1944.36,2044.8,8.30416,0
+BGMS.US,D,20230510,000000,2106.36,2125.8,1980,2042.28,8.76083,0
+BGMS.US,D,20230511,000000,2034.36,2079,1944.36,2006.28,10.0397,0
+BGMS.US,D,20230512,000000,2006.28,2071.08,1944,1981.44,8.48055,0
+BGMS.US,D,20230515,000000,1980,2065.68,1872,1949.04,13.6063,0
+BGMS.US,D,20230516,000000,1945.44,2065.68,1872,1980,6.7725,0
+BGMS.US,D,20230517,000000,2016,2520,1908,2340,91.3341,0
+BGMS.US,D,20230518,000000,2376,2376,2095.56,2167.92,19.0275,0
+BGMS.US,D,20230519,000000,2171.88,2480.4,2167.2,2322.72,15.1436,0
+BGMS.US,D,20230522,000000,2232,2349.9,2232,2289.96,13.1836,0
+BGMS.US,D,20230523,000000,2160,2473.56,2160,2441.16,25.7,0
+BGMS.US,D,20230524,000000,2448,2448,2289.96,2440.44,9.25638,0
+BGMS.US,D,20230525,000000,2412,2437.2,2322,2412,8.01444,0
+BGMS.US,D,20230526,000000,2412,2447.28,2318.76,2378.88,7.39611,0
+BGMS.US,D,20230530,000000,2340,2375.64,2268.36,2298.96,5.23666,0
+BGMS.US,D,20230531,000000,2269.44,2465.64,2269.08,2304,14.2677,0
+BGMS.US,D,20230601,000000,2412,2412,2268.72,2355.48,7.67388,0
+BGMS.US,D,20230602,000000,2412,2419.2,2304.36,2340,3.81138,0
+BGMS.US,D,20230605,000000,2304.72,2441.52,2304.72,2376.72,8.565,0
+BGMS.US,D,20230606,000000,2411.64,2411.64,2329.2,2390.4,6.41861,0
+BGMS.US,D,20230607,000000,2401.56,2480.4,2347.92,2466,7.66194,0
+BGMS.US,D,20230608,000000,2466,2480.4,2340,2447.64,9.39777,0
+BGMS.US,D,20230609,000000,2412,2448,2354.04,2413.24,5.58333,0
+BGMS.US,D,20230612,000000,2376,2443.68,2376,2376.36,5.36166,0
+BGMS.US,D,20230613,000000,2433.6,2448,2340.36,2376,9.49055,0
+BGMS.US,D,20230614,000000,2347.56,2480.4,2347.56,2376,9.6425,0
+BGMS.US,D,20230615,000000,2351.16,2473.92,2351.16,2390.58,9.44833,0
+BGMS.US,D,20230616,000000,2480.04,2761.2,2376.36,2736,29.2627,0
+BGMS.US,D,20230620,000000,2487.24,2710.8,2376,2556,136.968,0
+BGMS.US,D,20230621,000000,2507.4,2609.64,2376,2408.76,32.9738,0
+BGMS.US,D,20230622,000000,2408.4,2484,2408.4,2408.76,8.26361,0
+BGMS.US,D,20230623,000000,2408.4,2408.56,2160,2198.16,22.3622,0
+BGMS.US,D,20230626,000000,2167.2,2195.28,2094.12,2124.36,9.98861,0
+BGMS.US,D,20230627,000000,2124,2159.64,2052,2094.84,8.74722,0
+BGMS.US,D,20230628,000000,2097.36,2152.08,2016,2052,7.53222,0
+BGMS.US,D,20230629,000000,2154.6,2188.44,2052,2121.84,6.35777,0
+BGMS.US,D,20230630,000000,2179.39,2179.39,2070.36,2120.76,4.93722,0
+BGMS.US,D,20230703,000000,2160,2188.8,2093.4,2095.56,7.22527,0
+BGMS.US,D,20230705,000000,2210.4,2256.12,2077.2,2158.56,10.008,0
+BGMS.US,D,20230706,000000,2196,2196,2052,2087.64,6.07944,0
+BGMS.US,D,20230707,000000,2152.44,2232,2059.56,2088,11.6569,0
+BGMS.US,D,20230710,000000,2068.56,2159.64,2016,2016,12.2597,0
+BGMS.US,D,20230711,000000,2016,2158.2,1980,2111.76,15.8483,0
+BGMS.US,D,20230712,000000,2111.76,2238.48,1998.36,2160,11.9016,0
+BGMS.US,D,20230713,000000,2151,2177.28,2088,2160,17.0436,0
+BGMS.US,D,20230714,000000,2145.6,2248.56,2066.76,2109.96,18.1372,0
+BGMS.US,D,20230717,000000,2124,2160,2037.6,2070,8.94194,0
+BGMS.US,D,20230718,000000,2193.84,2592,2193.84,2538,90.0027,0
+BGMS.US,D,20230719,000000,2610,3168,2520,2700,164.825,0
+BGMS.US,D,20230720,000000,2822.4,2826,2448.36,2520,27.6811,0
+BGMS.US,D,20230721,000000,2615.04,2663.64,2520,2598.84,4.7875,0
+BGMS.US,D,20230724,000000,2736,2736,2520,2592,22.0572,0
+BGMS.US,D,20230725,000000,2700,2700,2196,2307.6,60.205,0
+BGMS.US,D,20230726,000000,2216.52,2374.92,2160,2260.08,18.7044,0
+BGMS.US,D,20230727,000000,2301.48,2411.64,2232.36,2334.6,9.81333,0
+BGMS.US,D,20230728,000000,2412,2447.64,2273.4,2336.4,6.53333,0
+BGMS.US,D,20230731,000000,2268,2467.8,2203.2,2408.4,16.6805,0
+BGMS.US,D,20230801,000000,2345.22,2385.72,2052,2210.4,20.7863,0
+BGMS.US,D,20230802,000000,2210.4,2241.36,2184.12,2232,6.93472,0
+BGMS.US,D,20230803,000000,2250,2340,2199.96,2214,20.2469,0
+BGMS.US,D,20230804,000000,2199.6,2309.4,2199.6,2245.68,2.66472,0
+BGMS.US,D,20230807,000000,2268,2268,2131.2,2131.2,8.39555,0
+BGMS.US,D,20230808,000000,2217.6,2224.08,2088.72,2105.64,9.19472,0
+BGMS.US,D,20230809,000000,2250,2250,1980,1987.2,26.4025,0
+BGMS.US,D,20230810,000000,2160,2188.8,1980,1980,22.808,0
+BGMS.US,D,20230811,000000,2026.8,2124,1883.16,1911.6,56.2116,0
+BGMS.US,D,20230814,000000,1911.6,2030.04,1800,1818,21.7455,0
+BGMS.US,D,20230815,000000,1736.28,1953,1620,1684.8,24.795,0
+BGMS.US,D,20230816,000000,1695.6,1836,1688.4,1688.4,20.9855,0
+BGMS.US,D,20230817,000000,1728,1828.08,1548,1548,11,0
+BGMS.US,D,20230818,000000,1548,1800,1494,1605.96,21.0641,0
+BGMS.US,D,20230821,000000,1652.4,1799.64,1567.08,1620.36,14.6313,0
+BGMS.US,D,20230822,000000,1944,1980,1620.72,1767.24,58.1466,0
+BGMS.US,D,20230823,000000,1800,1800,1620.36,1663.2,32.4344,0
+BGMS.US,D,20230824,000000,1742.4,1742.4,1566.72,1620,29.9077,0
+BGMS.US,D,20230825,000000,1620,1664.64,1206,1346.4,114.631,0
+BGMS.US,D,20230828,000000,1393.92,1440,1260,1346.4,48.453,0
+BGMS.US,D,20230829,000000,1368,1796.4,1260,1617.48,108.137,0
+BGMS.US,D,20230830,000000,1637.28,1655.64,1407.6,1410.84,51.2808,0
+BGMS.US,D,20230831,000000,1404,1619.64,1297.08,1425.6,45.6372,0
+BGMS.US,D,20230901,000000,1494,1526.04,1404,1440,10.4411,0
+BGMS.US,D,20230905,000000,1465.2,1526.4,1363.32,1368,20.5033,0
+BGMS.US,D,20230906,000000,1353.6,1357.02,1248.84,1260,24.8019,0
+BGMS.US,D,20230907,000000,1260,1305.72,1188,1224,29.8191,0
+BGMS.US,D,20230908,000000,1248.48,1317.6,1090.44,1108.8,34.783,0
+BGMS.US,D,20230911,000000,1164.24,1164.24,1044,1063.08,23.7947,0
+BGMS.US,D,20230912,000000,1116,1123.2,1027.08,1044,33.7672,0
+BGMS.US,D,20230913,000000,1044,1097.64,1008,1009.08,21.2338,0
+BGMS.US,D,20230914,000000,1044,1125.36,1009.44,1036.08,23.258,0
+BGMS.US,D,20230915,000000,1080,1224,1078.92,1169.64,28.293,0
+BGMS.US,D,20230918,000000,1188,1224,1098,1157.4,21.9797,0
+BGMS.US,D,20230919,000000,1152,1152,1044,1101.6,16.7647,0
+BGMS.US,D,20230920,000000,1101.6,1188,1096.85,1184.4,14.9727,0
+BGMS.US,D,20230921,000000,1188,1223.28,1128.24,1202.4,10.7752,0
+BGMS.US,D,20230922,000000,1224,1224,1134.72,1166.4,2.56805,0
+BGMS.US,D,20230925,000000,1195.2,1209.6,1134,1141.2,8.70166,0
+BGMS.US,D,20230926,000000,1143,1188,1080,1188,5.52,0
+BGMS.US,D,20230927,000000,1224,1224,1116,1191.6,11.1886,0
+BGMS.US,D,20230928,000000,1224,1259.64,1200.6,1238.4,8.73666,0
+BGMS.US,D,20230929,000000,1260,1296,1235.52,1276.92,5.37083,0
+BGMS.US,D,20231002,000000,1234.8,1276.2,1234.8,1270.8,4.72527,0
+BGMS.US,D,20231003,000000,1271.16,1296,1235.16,1260.72,5.15055,0
+BGMS.US,D,20231004,000000,1392.84,1392.84,1255.32,1296,13.7627,0
+BGMS.US,D,20231005,000000,1328.4,1332,1296.36,1314,6.14194,0
+BGMS.US,D,20231006,000000,1314,1363.68,1314,1354.32,5.06444,0
+BGMS.US,D,20231009,000000,1368,1368,1332.36,1349.64,10.3819,0
+BGMS.US,D,20231010,000000,1368,1504.8,1364.4,1454.04,25.8613,0
+BGMS.US,D,20231011,000000,1548,1799.64,1453.32,1584,104.122,0
+BGMS.US,D,20231012,000000,1656,1692,1565.64,1623.6,68.6566,0
+BGMS.US,D,20231013,000000,1692,2268,1654.92,2246.4,181.422,0
+BGMS.US,D,20231016,000000,2279.88,2375.64,2088.36,2174.4,91.7763,0
+BGMS.US,D,20231017,000000,2160,2628,1917.36,2418.12,144.315,0
+BGMS.US,D,20231018,000000,2558.16,2700,2340,2700,92.4625,0
+BGMS.US,D,20231019,000000,2722.32,2722.32,2302.92,2311.2,62.1441,0
+BGMS.US,D,20231020,000000,2268,2376,2232,2286,32.72,0
+BGMS.US,D,20231023,000000,2232,2286,2232,2235.6,25.5477,0
+BGMS.US,D,20231024,000000,2304,2336.4,2138.4,2138.4,30.5947,0
+BGMS.US,D,20231025,000000,2074.32,2160.36,1882.8,1983.6,41.7211,0
+BGMS.US,D,20231026,000000,1924.2,1994.22,1908,1982.16,19.0691,0
+BGMS.US,D,20231027,000000,2036.52,2231.64,2034,2035.8,23.3841,0
+BGMS.US,D,20231030,000000,2024.28,2232,2021.04,2021.4,19.6327,0
+BGMS.US,D,20231031,000000,1944,2082.96,1836,1938.96,17.9769,0
+BGMS.US,D,20231101,000000,2010.6,2192.04,1996.56,2142.72,33.1494,0
+BGMS.US,D,20231102,000000,2191.32,2191.32,1997.28,2106.76,19.7888,0
+BGMS.US,D,20231103,000000,2016.36,2160,1822.68,2091.6,33.3319,0
+BGMS.US,D,20231106,000000,2160,2429.28,2160,2280.24,46.5444,0
+BGMS.US,D,20231107,000000,2160,2303.64,2111.04,2111.04,9.97277,0
+BGMS.US,D,20231108,000000,2185.2,2185.2,2016,2080.08,14.228,0
+BGMS.US,D,20231109,000000,2160,2325.6,1943.64,2087.64,17.5986,0
+BGMS.US,D,20231110,000000,1944,2119.15,1926,1947.6,38.6022,0
+BGMS.US,D,20231113,000000,2077.2,2077.2,1843.2,1873.8,28.7938,0
+BGMS.US,D,20231114,000000,1800,1881,991.8,1207.8,144.468,0
+BGMS.US,D,20231115,000000,1224,1368,1152,1245.6,77.4305,0
+BGMS.US,D,20231116,000000,1260,1367.64,1260,1263.6,33.3436,0
+BGMS.US,D,20231117,000000,1260,1260,1035.36,1087.92,120.359,0
+BGMS.US,D,20231120,000000,1116,1126.8,1008,1080,74.2005,0
+BGMS.US,D,20231121,000000,1047.6,1047.6,972,975.6,31.9216,0
+BGMS.US,D,20231122,000000,1080,1080,957.6,1006.92,60.7861,0
+BGMS.US,D,20231124,000000,976.68,1114.07,972,1112.76,17.3047,0
+BGMS.US,D,20231127,000000,1126.8,1184.04,973.44,1040.4,24.9805,0
+BGMS.US,D,20231128,000000,1116,1152,1010.52,1073.52,46.3958,0
+BGMS.US,D,20231129,000000,1080,1149.84,1011.6,1069.2,38.448,0
+BGMS.US,D,20231130,000000,1200.96,1440,1008.36,1080,649.621,0
+BGMS.US,D,20231201,000000,1042.2,1126.8,907.2,971.64,125.39,0
+BGMS.US,D,20231204,000000,1011.6,1072.8,968.4,1055.91,54.3052,0
+BGMS.US,D,20231205,000000,1030.68,1116,1014.48,1112.4,45.3197,0
+BGMS.US,D,20231206,000000,1081.08,1081.08,1009.8,1047.6,57.0236,0
+BGMS.US,D,20231207,000000,1072.08,1072.08,956.52,972,44.0605,0
+BGMS.US,D,20231208,000000,981,1000.8,972,975.96,20.8872,0
+BGMS.US,D,20231211,000000,977.4,989.64,918,978.12,35.7366,0
+BGMS.US,D,20231212,000000,990,996.48,921.6,986.04,53.7933,0
+BGMS.US,D,20231213,000000,972,972,831.6,877.68,87.9327,0
+BGMS.US,D,20231214,000000,972,972,835.92,889.2,55.6244,0
+BGMS.US,D,20231215,000000,900,932.4,831.6,858.6,55.6086,0
+BGMS.US,D,20231218,000000,890.4,1050.84,816,885.6,1404.47,0
+BGMS.US,D,20231219,000000,840,895.2,781.92,808.8,621.312,0
+BGMS.US,D,20231220,000000,808.8,842.376,736.68,765.6,278.233,0
+BGMS.US,D,20231221,000000,758.4,902.4,729.6,864,1196.46,0
+BGMS.US,D,20231222,000000,552,719.472,528,657.6,916.908,0
+BGMS.US,D,20231226,000000,681.6,714.456,616.824,674.4,256.32,0
+BGMS.US,D,20231227,000000,772.8,804,696,696,627.316,0
+BGMS.US,D,20231228,000000,710.4,741.6,669.6,681.6,768.162,0
+BGMS.US,D,20231229,000000,679.2,734.232,636,640.8,890.383,0
+BGMS.US,D,20240102,000000,650.4,657.6,619.2,636,294.341,0
+BGMS.US,D,20240103,000000,636,636,566.4,573.6,332.733,0
+BGMS.US,D,20240104,000000,583.2,599.976,506.4,545.784,295.266,0
+BGMS.US,D,20240105,000000,609.6,695.976,568.8,597.6,2271.74,0
+BGMS.US,D,20240108,000000,643.2,772.824,602.4,765.6,19254.9,0
+BGMS.US,D,20240109,000000,722.4,876,655.2,799.2,3343.07,0
+BGMS.US,D,20240110,000000,792,806.4,723.888,732,1009.28,0
+BGMS.US,D,20240111,000000,705.6,744.984,657.6,667.2,753.662,0
+BGMS.US,D,20240112,000000,681.6,703.2,530.4,566.4,1179.27,0
+BGMS.US,D,20240116,000000,564,566.4,530.4,535.2,402.416,0
+BGMS.US,D,20240117,000000,552,552,482.88,501.6,394.308,0
+BGMS.US,D,20240118,000000,492,504,480,496.8,256.675,0
+BGMS.US,D,20240119,000000,496.8,537.6,480,506.4,170.275,0
+BGMS.US,D,20240122,000000,506.4,528,506.4,526.8,99.5583,0
+BGMS.US,D,20240123,000000,518.4,532.8,496.8,518.4,131.487,0
+BGMS.US,D,20240124,000000,518.4,518.4,482.4,494.4,88.6125,0
+BGMS.US,D,20240125,000000,513.6,513.6,480,499.2,129.591,0
+BGMS.US,D,20240126,000000,504,508.8,488.568,508.8,97.5125,0
+BGMS.US,D,20240129,000000,508.8,563.976,506.4,547.2,978.416,0
+BGMS.US,D,20240130,000000,513.6,542.4,487.2,532.8,761.383,0
+BGMS.US,D,20240131,000000,549.6,549.6,516.12,537.6,100.416,0
+BGMS.US,D,20240201,000000,547.2,547.2,511.2,528,144.941,0
+BGMS.US,D,20240202,000000,525.6,544.704,518.4,535.2,95.6583,0
+BGMS.US,D,20240205,000000,549.6,619.2,527.208,619.2,682.075,0
+BGMS.US,D,20240206,000000,628.8,657.6,583.2,602.4,790.72,0
+BGMS.US,D,20240207,000000,602.4,602.4,556.8,559.2,124.012,0
+BGMS.US,D,20240208,000000,566.4,571.224,530.4,556.8,191.054,0
+BGMS.US,D,20240209,000000,564,564,540,547.2,135.266,0
+BGMS.US,D,20240212,000000,552,600,542.424,590.376,234.45,0
+BGMS.US,D,20240213,000000,600,602.4,573.6,597.6,128.104,0
+BGMS.US,D,20240214,000000,588,648,576,617.04,224.487,0
+BGMS.US,D,20240215,000000,602.4,645.6,600,639.6,202.841,0
+BGMS.US,D,20240216,000000,626.4,715.176,609.6,712.584,305.029,0
+BGMS.US,D,20240220,000000,734.4,739.2,657.6,703.2,208.925,0
+BGMS.US,D,20240221,000000,678.936,678.936,645.6,651.6,81.6791,0
+BGMS.US,D,20240222,000000,674.4,674.4,614.4,631.2,129.683,0
+BGMS.US,D,20240223,000000,631.2,648,619.272,636,51.6875,0
+BGMS.US,D,20240226,000000,631.2,686.4,631.2,672,160.695,0
+BGMS.US,D,20240227,000000,636,672,635.976,652.8,63.4083,0
+BGMS.US,D,20240228,000000,648,669.6,640.8,643.2,39.275,0
+BGMS.US,D,20240229,000000,636,648.456,602.4,614.4,134.37,0
+BGMS.US,D,20240301,000000,602.4,696,600.024,696,336.666,0
+BGMS.US,D,20240304,000000,703.2,724.8,633.6,648,215.154,0
+BGMS.US,D,20240305,000000,643.2,652.8,612,621.6,106.375,0
+BGMS.US,D,20240306,000000,669.6,669.6,552.024,568.8,281.504,0
+BGMS.US,D,20240307,000000,638.4,638.4,571.2,597.6,225.016,0
+BGMS.US,D,20240308,000000,609.6,645.6,597.6,633.6,177.258,0
+BGMS.US,D,20240311,000000,648,655.176,600,604.8,141.512,0
+BGMS.US,D,20240312,000000,595.2,621.6,592.8,595.416,64.3208,0
+BGMS.US,D,20240313,000000,592.8,644.064,592.8,621.6,67.4583,0
+BGMS.US,D,20240314,000000,608.808,625.2,591.528,599.016,54.0666,0
+BGMS.US,D,20240315,000000,602.4,618.888,568.8,583.2,106.495,0
+BGMS.US,D,20240318,000000,597.84,621.6,576,602.4,81.3458,0
+BGMS.US,D,20240319,000000,609.6,609.6,558.888,564,164.641,0
+BGMS.US,D,20240320,000000,554.4,554.4,518.4,539.976,204.995,0
+BGMS.US,D,20240321,000000,544.8,551.496,499.2,523.2,83.7208,0
+BGMS.US,D,20240322,000000,501.6,535.2,496.8,525.12,153.77,0
+BGMS.US,D,20240325,000000,513.6,532.776,493.92,513.6,243.87,0
+BGMS.US,D,20240326,000000,506.4,523.2,436.824,460.8,449.654,0
+BGMS.US,D,20240327,000000,501.6,501.6,465.6,470.4,61.2,0
+BGMS.US,D,20240328,000000,477.6,513.6,477.6,506.376,192.241,0
+BGMS.US,D,20240401,000000,528,535.464,482.424,492,91.9375,0
+BGMS.US,D,20240402,000000,480,515.784,480,508.8,83.9125,0
+BGMS.US,D,20240403,000000,516.984,532.8,497.088,525.6,89.9125,0
+BGMS.US,D,20240404,000000,511.2,526.248,508.8,526.248,15.8291,0
+BGMS.US,D,20240405,000000,530.4,530.4,487.2,504,74.7541,0
+BGMS.US,D,20240408,000000,492,513.576,492,506.4,103.841,0
+BGMS.US,D,20240409,000000,496.8,511.2,496.8,506.4,23.875,0
+BGMS.US,D,20240410,000000,501.6,506.4,468,492,159.508,0
+BGMS.US,D,20240411,000000,480,492,458.4,465.6,100.658,0
+BGMS.US,D,20240412,000000,458.4,458.4,422.4,422.4,122.966,0
+BGMS.US,D,20240415,000000,422.4,441.6,376.8,376.8,161.575,0
+BGMS.US,D,20240416,000000,364.8,412.8,364.8,400.8,203.712,0
+BGMS.US,D,20240417,000000,400.8,501.576,400.8,470.4,479.5,0
+BGMS.US,D,20240418,000000,458.4,470.4,434.4,444,157.962,0
+BGMS.US,D,20240419,000000,453.6,468,425.208,427.2,42.95,0
+BGMS.US,D,20240422,000000,432,463.2,415.2,420,106.362,0
+BGMS.US,D,20240423,000000,410.4,444,403.2,429.6,118.225,0
+BGMS.US,D,20240424,000000,446.4,563.976,444,551.976,2296.25,0
+BGMS.US,D,20240425,000000,427.2,476.928,338.4,384,14539.9,0
+BGMS.US,D,20240426,000000,372,374.4,350.4,362.4,756.841,0
+BGMS.US,D,20240429,000000,316.8,348,312,326.4,6247.36,0
+BGMS.US,D,20240430,000000,463.2,549.6,417.6,508.8,88921.1,0
+BGMS.US,D,20240501,000000,456,960,453.6,636,73185,0
+BGMS.US,D,20240502,000000,600,756,585.6,597.6,7593.47,0
+BGMS.US,D,20240503,000000,568.8,604.8,464.448,480,2362.4,0
+BGMS.US,D,20240506,000000,465.6,528,463.2,496.8,1094.98,0
+BGMS.US,D,20240507,000000,496.8,523.176,484.824,506.4,1033.95,0
+BGMS.US,D,20240508,000000,511.2,598.992,494.4,556.8,1360.43,0
+BGMS.US,D,20240509,000000,564,624,545.064,554.4,853.083,0
+BGMS.US,D,20240510,000000,532.8,551.784,517.632,544.8,342.32,0
+BGMS.US,D,20240513,000000,590.4,652.776,568.824,609.6,1614.85,0
+BGMS.US,D,20240514,000000,532.8,681.6,532.8,681.6,1085.77,0
+BGMS.US,D,20240515,000000,674.4,674.4,552.12,585.6,687.329,0
+BGMS.US,D,20240516,000000,573.6,595.2,540,561.6,215.062,0
+BGMS.US,D,20240517,000000,547.2,575.64,535.44,549.6,145.783,0
+BGMS.US,D,20240520,000000,568.8,568.8,513.6,523.2,343.025,0
+BGMS.US,D,20240521,000000,523.2,558,506.4,540,190.183,0
+BGMS.US,D,20240522,000000,537.6,538.08,506.4,509.28,125.179,0
+BGMS.US,D,20240523,000000,511.2,511.2,482.4,492,250.329,0
+BGMS.US,D,20240524,000000,492,508.584,477.6,492,173.675,0
+BGMS.US,D,20240528,000000,506.4,516,463.2,482.4,224.483,0
+BGMS.US,D,20240529,000000,480,496.8,470.4,492,183.437,0
+BGMS.US,D,20240530,000000,484.8,492,477.72,484.8,87.3625,0
+BGMS.US,D,20240531,000000,487.2,740.04,477.624,633.6,9863.15,0
+BGMS.US,D,20240603,000000,609.6,616.776,504,508.8,2895.03,0
+BGMS.US,D,20240604,000000,508.8,571.2,480,520.8,738.245,0
+BGMS.US,D,20240605,000000,520.8,525.6,492,508.8,339.104,0
+BGMS.US,D,20240606,000000,501.6,516,468,475.2,261.254,0
+BGMS.US,D,20240607,000000,468,487.2,468,480,238.35,0
+BGMS.US,D,20240610,000000,465.6,496.8,444,451.2,645.466,0
+BGMS.US,D,20240611,000000,448.8,479.712,436.8,444,126.279,0
+BGMS.US,D,20240612,000000,432,432,403.2,408,439.662,0
+BGMS.US,D,20240613,000000,403.2,424.8,396,396,250.708,0
+BGMS.US,D,20240614,000000,408,410.4,396.216,405.6,110.454,0
+BGMS.US,D,20240617,000000,405.6,405.6,372,391.2,160.795,0
+BGMS.US,D,20240618,000000,381.6,391.2,348,360,236.625,0
+BGMS.US,D,20240620,000000,367.2,407.976,355.2,396,313.054,0
+BGMS.US,D,20240621,000000,391.2,439.2,388.8,420,970.054,0
+BGMS.US,D,20240624,000000,415.2,432,393.624,398.976,200.325,0
+BGMS.US,D,20240625,000000,400.8,417.6,372,381.6,249.8,0
+BGMS.US,D,20240626,000000,412.8,480,403.2,456.12,3928.5,0
+BGMS.US,D,20240627,000000,429.6,441.552,395.808,408,587.587,0
+BGMS.US,D,20240628,000000,417.6,420,372.792,388.8,308.662,0
+BGMS.US,D,20240701,000000,398.4,412.8,376.8,388.8,272.883,0
+BGMS.US,D,20240702,000000,400.8,400.8,384,398.4,59.325,0
+BGMS.US,D,20240703,000000,398.4,398.4,386.4,391.2,135.483,0
+BGMS.US,D,20240705,000000,388.8,398.4,384,386.4,52.7583,0
+BGMS.US,D,20240708,000000,393.6,395.112,376.8,376.8,131.25,0
+BGMS.US,D,20240709,000000,381.6,383.976,355.2,362.4,170.77,0
+BGMS.US,D,20240710,000000,360,386.4,355.2,381.6,422.208,0
+BGMS.US,D,20240711,000000,379.2,384,357.6,369.6,248.008,0
+BGMS.US,D,20240712,000000,386.4,415.2,372,396,568.32,0
+BGMS.US,D,20240715,000000,403.2,417.6,393.6,417.6,206.616,0
+BGMS.US,D,20240716,000000,420,422.4,408,419.976,230.195,0
+BGMS.US,D,20240717,000000,417.6,439.2,408,420,225.758,0
+BGMS.US,D,20240718,000000,439.2,439.2,405.6,410.4,167.862,0
+BGMS.US,D,20240719,000000,410.4,420,386.4,400.8,118.075,0
+BGMS.US,D,20240722,000000,405.6,405.6,384,396,106.283,0
+BGMS.US,D,20240723,000000,396,410.4,384,393.6,100.041,0
+BGMS.US,D,20240724,000000,403.2,448.8,391.2,403.2,750.691,0
+BGMS.US,D,20240725,000000,415.2,415.2,391.2,403.2,220.3,0
+BGMS.US,D,20240726,000000,403.2,417.6,386.4,408,317.112,0
+BGMS.US,D,20240729,000000,398.4,417.6,388.8,391.2,259.654,0
+BGMS.US,D,20240730,000000,410.4,412.776,384,403.2,278.266,0
+BGMS.US,D,20240731,000000,398.4,403.2,388.8,393.6,175.691,0
+BGMS.US,D,20240801,000000,393.6,422.376,386.4,396,245.662,0
+BGMS.US,D,20240802,000000,400.8,400.8,384,388.8,104.858,0
+BGMS.US,D,20240805,000000,352.8,379.2,328.8,350.4,250.966,0
+BGMS.US,D,20240806,000000,352.8,391.2,350.4,352.8,283.2,0
+BGMS.US,D,20240807,000000,364.8,367.176,352.8,356.4,69.225,0
+BGMS.US,D,20240808,000000,357.6,367.176,331.2,348,131.154,0
+BGMS.US,D,20240809,000000,348,355.176,328.8,340.8,222.8,0
+BGMS.US,D,20240812,000000,338.4,344.352,324,329.52,114.466,0
+BGMS.US,D,20240813,000000,331.32,340.8,321.6,329.688,114.875,0
+BGMS.US,D,20240814,000000,326.544,355.2,314.4,348,404.229,0
+BGMS.US,D,20240815,000000,343.2,388.8,295.2,316.8,2554.38,0
+BGMS.US,D,20240816,000000,314.4,316.8,292.8,304.8,640.629,0
+BGMS.US,D,20240819,000000,302.4,304.8,290.4,292.8,249.487,0
+BGMS.US,D,20240820,000000,295.2,307.2,292.8,292.8,132.545,0
+BGMS.US,D,20240821,000000,297.6,297.6,276,292.8,222.229,0
+BGMS.US,D,20240822,000000,292.8,295.2,278.4,288,257.65,0
+BGMS.US,D,20240823,000000,283.2,295.2,280.8,292.776,137.108,0
+BGMS.US,D,20240826,000000,297.6,302.4,280.8,290.4,138.475,0
+BGMS.US,D,20240827,000000,290.4,290.4,278.4,278.4,166.279,0
+BGMS.US,D,20240828,000000,278.4,280.8,259.2,266.4,203.337,0
+BGMS.US,D,20240829,000000,266.4,267.6,228.408,249.6,409.462,0
+BGMS.US,D,20240830,000000,249.6,252.48,240,252.48,323.958,0
+BGMS.US,D,20240903,000000,252,259.2,244.8,254.4,141.333,0
+BGMS.US,D,20240904,000000,252,256.704,249.6,254.4,51.6833,0
+BGMS.US,D,20240905,000000,249.6,259.2,247.2,252,111.62,0
+BGMS.US,D,20240906,000000,252,259.2,247.2,254.4,93.625,0
+BGMS.US,D,20240909,000000,256.8,268.8,256.8,264,168.875,0
+BGMS.US,D,20240910,000000,268.8,268.8,252,254.4,21.7291,0
+BGMS.US,D,20240911,000000,259.224,264,247.2,261.6,144.666,0
+BGMS.US,D,20240912,000000,259.2,263.544,247.2,254.4,66.9791,0
+BGMS.US,D,20240913,000000,254.4,254.4,242.4,242.4,71.2375,0
+BGMS.US,D,20240916,000000,256.8,264,242.4,247.2,141.762,0
+BGMS.US,D,20240917,000000,249.696,254.4,242.4,244.8,50.2375,0
+BGMS.US,D,20240918,000000,242.4,256.8,240,250.8,139.966,0
+BGMS.US,D,20240919,000000,252,254.4,235.2,244.8,85.1791,0
+BGMS.US,D,20240920,000000,244.8,254.4,235.2,235.2,202.729,0
+BGMS.US,D,20240923,000000,237.6,247.2,237.6,237.6,188.466,0
+BGMS.US,D,20240924,000000,240,247.2,237.6,247.2,58.3333,0
+BGMS.US,D,20240925,000000,252,271.2,242.4,244.8,354.008,0
+BGMS.US,D,20240926,000000,249.6,259.176,238.8,240,167.816,0
+BGMS.US,D,20240927,000000,241.2,252,240,247.2,66.1458,0
+BGMS.US,D,20240930,000000,242.4,243.96,235.224,237.6,128.212,0
+BGMS.US,D,20241001,000000,240,247.056,228,228.096,104.525,0
+BGMS.US,D,20241002,000000,230.4,232.8,223.2,223.2,47.9666,0
+BGMS.US,D,20241003,000000,223.2,235.2,216,220.776,84.1166,0
+BGMS.US,D,20241004,000000,223.2,235.176,216,219.216,56.0291,0
+BGMS.US,D,20241007,000000,219.216,235.2,219.216,225.6,80.4791,0
+BGMS.US,D,20241008,000000,225.6,225.6,210,213.6,139.891,0
+BGMS.US,D,20241009,000000,218.4,225.168,184.08,192.72,562.82,0
+BGMS.US,D,20241010,000000,194.64,195.168,180,190.848,99.7666,0
+BGMS.US,D,20241011,000000,192,193.896,182.4,192,82.3958,0
+BGMS.US,D,20241014,000000,192,197.76,189.6,192,83.0541,0
+BGMS.US,D,20241015,000000,197.76,208.8,189.6,195.216,128.337,0
+BGMS.US,D,20241016,000000,206.4,252,205.872,237.6,862.954,0
+BGMS.US,D,20241017,000000,252,285.6,228,242.4,3883.8,0
+BGMS.US,D,20241018,000000,254.4,477.6,249.6,273.6,60297.7,0
+BGMS.US,D,20241021,000000,297.6,345.6,290.4,316.8,10181.3,0
+BGMS.US,D,20241022,000000,350.4,597.6,331.2,343.2,115317,0
+BGMS.US,D,20241023,000000,393.6,400.8,242.4,254.4,49818.5,0
+BGMS.US,D,20241024,000000,240,242.4,194.4,208.968,8055.91,0
+BGMS.US,D,20241025,000000,204,216,189.6,199.68,3194.64,0
+BGMS.US,D,20241028,000000,201.888,206.376,159.6,168,6050.83,0
+BGMS.US,D,20241029,000000,158.16,168,144.24,163.224,2077.65,0
+BGMS.US,D,20241030,000000,158.904,164.64,152.424,157.68,2574.97,0
+BGMS.US,D,20241031,000000,153.6,160.077,148.8,155.76,861.112,0
+BGMS.US,D,20241101,000000,151.68,152.736,144,150.456,902.57,0
+BGMS.US,D,20241104,000000,147.48,149.904,120.12,121.2,2755.53,0
+BGMS.US,D,20241105,000000,121.08,121.08,103.824,106.104,3734.12,0
+BGMS.US,D,20241106,000000,106.128,107.16,96.24,99.624,1954.94,0
+BGMS.US,D,20241107,000000,115.2,124.56,90,102.168,12653.1,0
+BGMS.US,D,20241108,000000,98.64,120,94.032,115.44,11383.2,0
+BGMS.US,D,20241111,000000,109.2,113.592,103.224,107.76,2511.65,0
+BGMS.US,D,20241112,000000,106.392,106.392,94.416,98.4,13951.9,0
+BGMS.US,D,20241113,000000,99.792,125.112,89.088,108,52789.4,0
+BGMS.US,D,20241114,000000,96,104.88,92.664,94.392,3991.55,0
+BGMS.US,D,20241115,000000,94.392,94.392,84.24,89.76,1770.81,0
+BGMS.US,D,20241118,000000,87.6,90.984,84.432,86.736,1291.84,0
+BGMS.US,D,20241119,000000,84.264,91.2,80.4,89.664,1908.34,0
+BGMS.US,D,20241120,000000,90,93.96,85.2,89.112,1211.83,0
+BGMS.US,D,20241121,000000,86.568,90.48,77.784,83.352,1520.81,0
+BGMS.US,D,20241122,000000,84,91.08,83.232,85.44,1085.67,0
+BGMS.US,D,20241125,000000,88.104,89.112,81.6,82.56,745.966,0
+BGMS.US,D,20241126,000000,82.32,88.8,81.6,84.96,934.937,0
+BGMS.US,D,20241127,000000,83.52,85.2,80.4,82.8,1167.12,0
+BGMS.US,D,20241129,000000,81.6,105.84,81.6,97.2,6794.04,0
+BGMS.US,D,20241202,000000,96.672,105.552,93.168,98.4,1829.45,0
+BGMS.US,D,20241203,000000,98.352,111.6,96,107.52,2884,0
+BGMS.US,D,20241204,000000,104.04,104.04,93.6,96,1619.92,0
+BGMS.US,D,20241205,000000,94.8,100.776,93.6,97.68,4801.26,0
+BGMS.US,D,20241206,000000,93,93.6,85.32,90.48,3165.71,0
+BGMS.US,D,20241209,000000,90.576,94.32,87.864,93.6,1049.07,0
+BGMS.US,D,20241210,000000,93.6,93.6,85.152,92.16,891.379,0
+BGMS.US,D,20241211,000000,91.2,100.536,86.64,94.824,1722.67,0
+BGMS.US,D,20241212,000000,91.2,93.6,86.4,87.84,866.17,0
+BGMS.US,D,20241213,000000,87.936,92.592,84.72,86.664,783.466,0
+BGMS.US,D,20241216,000000,86.88,88.776,80.832,82.392,1154.46,0
+BGMS.US,D,20241217,000000,84,88.8,80.16,88.248,947.766,0
+BGMS.US,D,20241218,000000,89.712,89.712,80.352,81.96,830.491,0
+BGMS.US,D,20241219,000000,81.936,88.8,79.344,79.44,2275.39,0
+BGMS.US,D,20241220,000000,81.36,84,76.176,76.176,1634.35,0
+BGMS.US,D,20241223,000000,76.8,78.912,75.12,78.096,1240.88,0
+BGMS.US,D,20241224,000000,76.704,78,74.424,76.224,819.05,0
+BGMS.US,D,20241226,000000,74.664,79.152,74.64,77.832,1034.65,0
+BGMS.US,D,20241227,000000,79.176,85.296,76.8081,85.08,1479.63,0
+BGMS.US,D,20241230,000000,84,93.6,77.544,87.84,5462.78,0
+BGMS.US,D,20241231,000000,91.2,95.976,84.672,90.24,2703.75,0
+BGMS.US,D,20250102,000000,91.416,93.6,87.6,89.016,790.404,0
+BGMS.US,D,20250103,000000,164.808,213.6,103.488,110.4,468297,0
+BGMS.US,D,20250106,000000,96,110.352,86.016,108,19330.3,0
+BGMS.US,D,20250107,000000,100.104,102.816,96,98.568,5774.92,0
+BGMS.US,D,20250108,000000,98.16,107.976,82.8,99.576,7219.36,0
+BGMS.US,D,20250110,000000,98.256,107.568,91.224,100.776,5386.33,0
+BGMS.US,D,20250113,000000,98.16,100.776,91.824,93.84,2519.58,0
+BGMS.US,D,20250114,000000,95.76,97.176,88.872,93.12,1671.34,0
+BGMS.US,D,20250115,000000,88.848,90.9117,87.192,87.648,1378.97,0
+BGMS.US,D,20250116,000000,92.808,92.808,81.864,84.576,1186.55,0
+BGMS.US,D,20250117,000000,87.6,90.72,82.824,85.416,1050.37,0
+BGMS.US,D,20250121,000000,86.664,91.2957,82.944,86.4,1599.16,0
+BGMS.US,D,20250122,000000,86.424,88.56,84.024,84.768,721.754,0
+BGMS.US,D,20250123,000000,85.92,86.376,76.776,84,2188.03,0
+BGMS.US,D,20250124,000000,84,98.376,81.648,89.04,6057.46,0
+BGMS.US,D,20250127,000000,88.8,91.2,88.8,91.2,1566.3,0
+BGMS.US,D,20250128,000000,91.176,91.2,84,84.96,1290.24,0
+BGMS.US,D,20250129,000000,90.96,91.176,84,85.488,392.808,0
+BGMS.US,D,20250130,000000,88.536,89.736,79.608,86.016,851.941,0
+BGMS.US,D,20250131,000000,83.424,84,79.92,79.92,590.508,0
+BGMS.US,D,20250203,000000,81.6,85.416,79.92,83.52,659.237,0
+BGMS.US,D,20250204,000000,81.84,86.16,80.784,84.096,813.566,0
+BGMS.US,D,20250205,000000,84.36,84.36,80.136,82.344,8677.31,0
+BGMS.US,D,20250206,000000,80.16,81.6,75.096,79.056,2036.8,0
+BGMS.US,D,20250207,000000,79.2,79.2,74.4,75.84,1036.51,0
+BGMS.US,D,20250210,000000,76.944,80.28,76.776,77.04,1132.63,0
+BGMS.US,D,20250211,000000,76.8,76.872,73.176,76.08,1168.32,0
+BGMS.US,D,20250212,000000,74.64,74.64,72.336,73.656,783.616,0
+BGMS.US,D,20250213,000000,74.448,80.4,74.4,78.72,1597.19,0
+BGMS.US,D,20250214,000000,76.8,91.2,75.96,89.208,2832.91,0
+BGMS.US,D,20250218,000000,87.24,89.28,81.84,84,1040.13,0
+BGMS.US,D,20250219,000000,82.416,87.216,80.4,84,477.733,0
+BGMS.US,D,20250220,000000,86.4,86.4,82.104,83.04,371.345,0
+BGMS.US,D,20250221,000000,83.784,84.768,79.848,81.6,321.841,0
+BGMS.US,D,20250224,000000,81.6,83.328,79.464,80.04,410.17,0
+BGMS.US,D,20250225,000000,76.824,79.2,74.5443,76.56,844.25,0
+BGMS.US,D,20250226,000000,76.368,77.784,75.624,77.04,401.15,0
+BGMS.US,D,20250227,000000,76.8,94.8,75.48,88.536,11141.8,0
+BGMS.US,D,20250228,000000,81.84,83.712,77.28,79.56,2982.01,0
+BGMS.US,D,20250303,000000,77.568,79.416,77.256,77.376,555.612,0
+BGMS.US,D,20250304,000000,81.36,93.528,74.16,78.48,5469.05,0
+BGMS.US,D,20250305,000000,76.128,83.424,75.072,81.504,604.029,0
+BGMS.US,D,20250306,000000,83.952,83.952,76.944,79.2,377.591,0
+BGMS.US,D,20250307,000000,77.76,83.952,75.624,76.32,431.158,0
+BGMS.US,D,20250310,000000,76.848,79.416,73.728,73.824,923.537,0
+BGMS.US,D,20250311,000000,74.4,76.008,73.056,74.976,326.375,0
+BGMS.US,D,20250312,000000,76.584,76.584,70.92,72.48,1064.98,0
+BGMS.US,D,20250313,000000,70.8,73.92,70.536,72.864,210.416,0
+BGMS.US,D,20250314,000000,70.56,72.936,70.56,71.28,400.116,0
+BGMS.US,D,20250317,000000,74.16,74.376,70.944,73.152,260.42,0
+BGMS.US,D,20250318,000000,73.392,74.184,69.768,72.792,442.229,0
+BGMS.US,D,20250319,000000,70.56,74.4,69.792,73.464,239.237,0
+BGMS.US,D,20250320,000000,74.4,75.144,70.344,71.904,672.962,0
+BGMS.US,D,20250321,000000,71.664,76.8,69.888,76.8,1238.29,0
+BGMS.US,D,20250324,000000,73.176,79.128,72.024,77.76,969.87,0
+BGMS.US,D,20250325,000000,78,78,70.8,72,805.391,0
+BGMS.US,D,20250326,000000,70.848,73.776,70.68,73.056,874.316,0
+BGMS.US,D,20250327,000000,71.16,76.248,71.16,73.392,340.1,0
+BGMS.US,D,20250328,000000,71.04,73.68,71.04,71.76,461.75,0
+BGMS.US,D,20250331,000000,72,72,64.8,67.008,782.541,0
+BGMS.US,D,20250401,000000,65.76,68.256,62.688,64.56,1398.55,0
+BGMS.US,D,20250402,000000,64.8,64.8,53.16,58.848,1262.77,0
+BGMS.US,D,20250403,000000,57.6,59.9976,55.2,55.2,615.125,0
+BGMS.US,D,20250404,000000,52.8,54.288,48.312,51.36,862.366,0
+BGMS.US,D,20250407,000000,49.68,49.968,40.944,45.12,1899.78,0
+BGMS.US,D,20250408,000000,53.52,53.52,47.28,51.2671,671.683,0
+BGMS.US,D,20250409,000000,50.4,55.2,48.168,54.48,691.104,0
+BGMS.US,D,20250410,000000,54,54,50.472,53.28,112.391,0
+BGMS.US,D,20250411,000000,54.96,58.752,51.912,57.36,711.037,0
+BGMS.US,D,20250414,000000,59.76,59.76,51.624,53.448,408.275,0
+BGMS.US,D,20250415,000000,53.448,58.8,53.448,55.056,252.995,0
+BGMS.US,D,20250416,000000,57.312,58.488,50.592,51.936,378.179,0
+BGMS.US,D,20250417,000000,50.592,54.264,50.592,54.264,237.416,0
+BGMS.US,D,20250421,000000,55.2,56.16,50.592,50.664,493.42,0
+BGMS.US,D,20250422,000000,54,55.2,50.64,54.144,259.508,0
+BGMS.US,D,20250423,000000,53.28,56.328,52.824,55.248,2411.49,0
+BGMS.US,D,20250424,000000,53.592,57.456,52.104,54.96,1575.05,0
+BGMS.US,D,20250425,000000,56.16,72,54.312,66.84,15607.6,0
+BGMS.US,D,20250428,000000,71.664,100.752,60,68.472,45752.1,0
+BGMS.US,D,20250429,000000,56.04,98.4,54.72,72.912,456668,0
+BGMS.US,D,20250430,000000,59.592,66.24,56.88,61.968,19851.6,0
+BGMS.US,D,20250501,000000,61.968,70.8,57.6,58.68,8818.67,0
+BGMS.US,D,20250502,000000,54.936,63.264,54,60.288,6905.11,0
+BGMS.US,D,20250505,000000,62.4,78.72,60.216,71.736,17651.1,0
+BGMS.US,D,20250506,000000,73.2,87.816,72.288,84.96,12638.9,0
+BGMS.US,D,20250507,000000,69.6,82.8,68.2083,76.344,7955.1,0
+BGMS.US,D,20250508,000000,74.28,83.28,71.52,72,4045.86,0
+BGMS.US,D,20250509,000000,72,78.144,60,60.816,5254.5,0
+BGMS.US,D,20250512,000000,60.15,69.15,52.8,53.85,10720.7,0
+BGMS.US,D,20250513,000000,55.5,58.9395,40.317,41.25,21866.7,0
+BGMS.US,D,20250514,000000,41.55,41.55,33.15,34.8,16810.2,0
+BGMS.US,D,20250515,000000,34.95,37.4865,32.262,33,12228.9,0
+BGMS.US,D,20250516,000000,31.5,34.65,29.2515,30,9635,0
+BGMS.US,D,20250519,000000,30.45,30.75,28.5,30,10600.7,0
+BGMS.US,D,20250520,000000,29.1,32.25,25.014,26.25,15844.8,0
+BGMS.US,D,20250521,000000,25.5,28.05,22.95,23.55,18638.6,0
+BGMS.US,D,20250522,000000,22.95,24,21.45,21.9,13471,0
+BGMS.US,D,20250523,000000,21.75,23.388,20.4,21.75,9755.6,0
+BGMS.US,D,20250527,000000,21.6,25.245,21.6,24.3,7519.13,0
+BGMS.US,D,20250528,000000,24.45,29.0505,23.7,26.25,18407.4,0
+BGMS.US,D,20250529,000000,26.4,26.4,23.4585,24,19408.3,0
+BGMS.US,D,20250530,000000,23.4,27.276,23.4,24.45,15344.8,0
+BGMS.US,D,20250602,000000,24.15,26.1,24,24.6,4321.46,0
+BGMS.US,D,20250603,000000,24.3,25.8,23.85,25.05,6321.6,0
+BGMS.US,D,20250604,000000,24.3,25.95,20.25,21.75,39221.7,0
+BGMS.US,D,20250605,000000,21.9,23.2215,8.7045,9.075,376021,0
+BGMS.US,D,20250606,000000,9.0765,9.9,5.2923,5.55,511379,0
+BGMS.US,D,20250609,000000,6,6.147,4.3335,5.172,444462,0
+BGMS.US,D,20250610,000000,5.148,5.166,3.75,4.182,510991,0
+BGMS.US,D,20250611,000000,4.32,5.682,4.095,4.734,604834,0
+BGMS.US,D,20250612,000000,4.7775,5.4,4.647,5.385,282179,0
+BGMS.US,D,20250613,000000,5.2275,6.963,4.845,6.1815,479121,0
+BGMS.US,D,20250616,000000,5.805,5.85,4.7085,5.115,155421,0
+BGMS.US,D,20250617,000000,4.725,5.6175,4.41,5.256,1158805,0
+BGMS.US,D,20250618,000000,4.875,5.229,4.7445,5.0625,117796,0
+BGMS.US,D,20250620,000000,4.8015,5.535,4.8015,5.1135,90082,0
+BGMS.US,D,20250623,000000,4.95,5.1,4.8345,4.908,47836,0
+BGMS.US,D,20250624,000000,4.875,5.25,4.695,5.25,36865.9,0
+BGMS.US,D,20250625,000000,5.2185,6.1125,4.875,5.4825,255375,0
+BGMS.US,D,20250626,000000,5.325,5.5485,5.0295,5.247,50868,0
+BGMS.US,D,20250627,000000,5.13,5.295,4.863,4.965,31973.3,0
+BGMS.US,D,20250630,000000,4.9545,4.9545,4.8,4.9545,28512.3,0
+BGMS.US,D,20250701,000000,5.025,5.0985,4.7625,5.0445,20646.8,0
+BGMS.US,D,20250702,000000,4.35,4.35,3.45,3.7185,286987,0
+BGMS.US,D,20250703,000000,3.7185,3.75,3.225,3.54,172975,0
+BGMS.US,D,20250707,000000,3.91,3.97,3.0801,3.57,5369034,0
+BGMS.US,D,20250708,000000,3.32,3.5999,3.2701,3.36,239495,0
+BGMS.US,D,20250709,000000,3.22,3.81,3.1727,3.73,234915,0
+BGMS.US,D,20250710,000000,3.52,4.34,3.52,4.2,236433,0
+BGMS.US,D,20250711,000000,4.12,4.1732,3.68,3.71,89442,0
+BGMS.US,D,20250714,000000,3.62,3.651,3.27,3.31,136756,0
+BGMS.US,D,20250715,000000,4.58,19.25,4.55,12.33,63786644,0
+BGMS.US,D,20250716,000000,9.53,10.28,7.5101,8.2,3553839,0
+BGMS.US,D,20250717,000000,8.24,9.48,7.76,8.23,1326706,0
+BGMS.US,D,20250718,000000,8,18,8,13.07,22369215,0
+BGMS.US,D,20250721,000000,12.86,14.37,11.3233,11.66,980851,0
+BGMS.US,D,20250722,000000,12.19,13.39,10.0518,10.76,346766,0
+BGMS.US,D,20250723,000000,10.97,15.48,10.8001,14,1725845,0
+BGMS.US,D,20250724,000000,18.48,19.8663,15.2,17.15,6224467,0
+BGMS.US,D,20250725,000000,15.96,17.9999,15.5401,16.04,463437,0
+BGMS.US,D,20250728,000000,15.21,16.28,14.69,15.39,195589,0
+BGMS.US,D,20250729,000000,14.68,15.03,12.28,13.25,250575,0
+BGMS.US,D,20250730,000000,12.71,14.15,12.2,12.39,153305,0
+BGMS.US,D,20250731,000000,12.14,12.25,11.1644,11.21,117812,0
+BGMS.US,D,20250801,000000,10.76,10.9256,9.5,9.72,145398,0
+BGMS.US,D,20250804,000000,9.62,10.07,9.28,9.81,169326,0
+BGMS.US,D,20250805,000000,10.535,10.58,7.91,8.21,1615620,0
+BGMS.US,D,20250806,000000,7.88,7.9075,7.2055,7.41,182429,0
+BGMS.US,D,20250807,000000,7.7,9.7699,7.45,8.97,463402,0
+BGMS.US,D,20250808,000000,8.91,10.08,8.7,8.78,231036,0
+BGMS.US,D,20250811,000000,8.67,9.53,8.67,9.05,128609,0
+BGMS.US,D,20250812,000000,9.01,9.45,8.95,9.28,86073,0
+BGMS.US,D,20250813,000000,9.01,9.52,8.81,8.9,66171,0
+BGMS.US,D,20250814,000000,8.72,8.9249,8.13,8.89,90728,0
+BGMS.US,D,20250815,000000,8.91,9.4,7.825,7.95,208003,0
+BGMS.US,D,20250818,000000,7.99,8.3486,7.09,7.52,161364,0
+BGMS.US,D,20250819,000000,7.4,7.52,7.11,7.49,43627,0
+BGMS.US,D,20250820,000000,7.39,7.47,6.91,7.32,105487,0
+BGMS.US,D,20250821,000000,7.15,8.2799,7.15,8,91171,0
+BGMS.US,D,20250822,000000,8,8.1589,7.7901,7.99,43050,0
+BGMS.US,D,20250825,000000,7.83,7.83,7.3,7.55,34306,0
+BGMS.US,D,20250826,000000,7.4,7.6,7.34,7.49,23678,0
+BGMS.US,D,20250827,000000,7.49,8.3242,7.49,8.07,110379,0
+BGMS.US,D,20250828,000000,8.06,8.2,7.5,7.82,26907,0
+BGMS.US,D,20250829,000000,7.78,8.82,7.74,8.235,97365,0
+BGMS.US,D,20250902,000000,8.11,8.11,7.6006,7.69,41446,0
+BGMS.US,D,20250903,000000,7.6,7.79,7.6,7.685,62478,0
+BGMS.US,D,20250904,000000,7.53,7.59,7.26,7.46,31451,0
+BGMS.US,D,20250905,000000,7.38,7.49,6.7501,7.12,82277,0
+BGMS.US,D,20250908,000000,7.03,7.18,6.84,7.05,34999,0
+BGMS.US,D,20250909,000000,7.02,7.11,6.65,6.66,95351,0
+BGMS.US,D,20250910,000000,6.65,6.77,5.92,6.77,139562,0
+BGMS.US,D,20250911,000000,6.76,6.98,6.1,6.365,220498,0
+BGMS.US,D,20250912,000000,6,6.7,5.84,6.02,529022,0
+BGMS.US,D,20250915,000000,5.75,5.75,5.1982,5.24,92081,0
+BGMS.US,D,20250916,000000,5.34,5.4,4.76,5.08,121015,0
+BGMS.US,D,20250917,000000,4.85,5.0325,4.0408,4.59,132525,0
+BGMS.US,D,20250918,000000,4.4301,4.66,4.27,4.51,29745,0
+BGMS.US,D,20250919,000000,4.5,4.7,4.42,4.65,25898,0
+BGMS.US,D,20250922,000000,4.55,4.95,4.4575,4.63,17973,0
+BGMS.US,D,20250923,000000,4.63,4.85,4.6163,4.75,16835,0
+BGMS.US,D,20250924,000000,4.64,5.11,4.59,4.84,79593,0
+BGMS.US,D,20250925,000000,4.795,4.9903,4.7,4.74,15311,0
+BGMS.US,D,20250926,000000,4.65,5.15,4.65,5.15,35903,0
+BGMS.US,D,20250929,000000,4.99,5.1096,4.81,4.88,15620,0
+BGMS.US,D,20250930,000000,4.75,5,4.75,4.94,15017,0
+BGMS.US,D,20251001,000000,4.83,5,4.81,4.93,13746,0
+BGMS.US,D,20251002,000000,4.81,4.9,4.49,4.54,40791,0
+BGMS.US,D,20251003,000000,4.65,4.88,4.6,4.78,17231,0
+BGMS.US,D,20251006,000000,4.64,4.76,4.54,4.57,17390,0
+BGMS.US,D,20251007,000000,4.57,4.7624,4.31,4.72,2935798,0
+BGMS.US,D,20251008,000000,5.18,5.68,4.8108,5.29,5479914,0
+BGMS.US,D,20251009,000000,4.8,5.6486,4.55,5.165,1271664,0
+BGMS.US,D,20251010,000000,5.33,5.5885,4.55,5.13,644538,0
+BGMS.US,D,20251013,000000,4.72,6.15,4.7,5.95,662783,0
+BGMS.US,D,20251014,000000,5.44,6.7,5.33,5.87,568505,0
+BGMS.US,D,20251015,000000,5.63,6.1123,5.04,5.05,214189,0
+BGMS.US,D,20251016,000000,5.37,5.79,3.76,3.81,617980,0
+BGMS.US,D,20251017,000000,3.86,4.1088,3.65,4.04,116722,0
+BGMS.US,D,20251020,000000,3.84,3.901,2.8,2.97,424682,0
+BGMS.US,D,20251021,000000,2.96,3.09,2.861,2.88,366284,0
+BGMS.US,D,20251022,000000,2.87,2.9508,2.48,2.5,406417,0
+BGMS.US,D,20251023,000000,2.47,2.6345,1.73,1.94,616455,0
+BGMS.US,D,20251024,000000,1.99,2.0521,1.8,1.84,251817,0
+BGMS.US,D,20251027,000000,1.9,2.3,1.85,1.95,857388,0
+BGMS.US,D,20251028,000000,1.78,1.87,1.74,1.81,8509970,0
+BGMS.US,D,20251029,000000,1.72,1.88,1.7,1.8,857367,0
+BGMS.US,D,20251030,000000,1.73,1.91,1.72,1.82,649109,0
+BGMS.US,D,20251031,000000,1.79,1.85,1.61,1.78,736163,0
+BGMS.US,D,20251103,000000,1.73,1.96,1.73,1.86,656665,0
+BGMS.US,D,20251104,000000,1.75,1.96,1.56,1.59,548875,0
+BGMS.US,D,20251105,000000,1.54,1.805,1.54,1.65,783006,0
+BGMS.US,D,20251106,000000,1.59,1.69,1.33,1.48,529985,0
+BGMS.US,D,20251107,000000,1.5,1.6259,1.38,1.52,260226,0
+BGMS.US,D,20251110,000000,1.52,1.56,1.42,1.48,110586,0
+BGMS.US,D,20251111,000000,1.47,1.47,1.35,1.4,43881,0
+BGMS.US,D,20251112,000000,1.36,1.495,1.36,1.44,64588,0
+BGMS.US,D,20251113,000000,1.4,1.48,1.2601,1.34,77969,0
+BGMS.US,D,20251114,000000,1.34,1.35,1.299,1.31,45719,0
+BGMS.US,D,20251117,000000,1.32,1.35,1.21,1.21,43545,0
+BGMS.US,D,20251118,000000,1.19,1.63,1.19,1.34,451901,0
+BGMS.US,D,20251119,000000,1.34,1.34,1.2601,1.29,42638,0
+BGMS.US,D,20251120,000000,1.27,1.33,1.22,1.23,45200,0
+BGMS.US,D,20251121,000000,1.27,1.41,1.16,1.25,61138,0
+BGMS.US,D,20251124,000000,1.28,1.42,1.26,1.41,32443,0
+BGMS.US,D,20251125,000000,1.4,1.44,1.32,1.35,20188,0
+BGMS.US,D,20251126,000000,1.39,1.513,1.3587,1.5,66386,0
+BGMS.US,D,20251128,000000,1.46,1.55,1.46,1.51,18993,0
+BGMS.US,D,20251201,000000,1.5,1.71,1.5,1.66,124362,0
+BGMS.US,D,20251202,000000,1.71,1.71,1.45,1.45,59324,0
+BGMS.US,D,20251203,000000,1.4111,1.69,1.4111,1.69,84253,0
+BGMS.US,D,20251204,000000,1.69,1.84,1.61,1.82,59547,0
+BGMS.US,D,20251205,000000,1.8,1.81,1.65,1.66,44308,0
+BGMS.US,D,20251208,000000,1.7,1.77,1.67,1.715,23416,0
+BGMS.US,D,20251209,000000,1.66,1.69,1.63,1.63,25515,0
+BGMS.US,D,20251210,000000,1.59,1.63,1.49,1.49,54530,0
+BGMS.US,D,20251211,000000,1.5,1.56,1.45,1.5,20615,0
+BGMS.US,D,20251212,000000,1.5121,1.565,1.44,1.44,16886,0
+BGMS.US,D,20251215,000000,1.43,1.49,1.34,1.35,37789,0
+BGMS.US,D,20251216,000000,1.37,1.37,1.29,1.34,32345,0
+BGMS.US,D,20251217,000000,1.32,1.45,1.31,1.36,24508,0
+BGMS.US,D,20251218,000000,1.36,1.3899,1.3,1.35,10898,0
+BGMS.US,D,20251219,000000,1.37,1.457,1.31,1.39,12613,0
+BGMS.US,D,20251222,000000,1.39,1.65,1.38,1.6,93070,0
+BGMS.US,D,20251223,000000,1.48,1.56,1.4405,1.46,21449,0
+BGMS.US,D,20251224,000000,1.43,1.46,1.42,1.42,3700,0
+BGMS.US,D,20251226,000000,1.398,1.57,1.39,1.48,41482,0
+BGMS.US,D,20251229,000000,1.48,1.57,1.45,1.45,30454,0
+BGMS.US,D,20251230,000000,1.52,1.7,1.494,1.56,44088,0
+BGMS.US,D,20251231,000000,1.605,1.61,1.48,1.48,53384,0
+BGMS.US,D,20260102,000000,1.5,1.5986,1.4,1.41,34621,0
+BGMS.US,D,20260105,000000,1.48,1.48,1.37,1.37,19545,0
+BGMS.US,D,20260106,000000,1.37,1.4187,1.35,1.36,23994,0
+BGMS.US,D,20260107,000000,1.38,1.3801,1.32,1.35,16492,0
+BGMS.US,D,20260108,000000,1.3101,1.405,1.3101,1.36,11640,0
+BGMS.US,D,20260109,000000,1.39,1.44,1.36,1.37,19571,0
+BGMS.US,D,20260112,000000,1.37,1.37,1.28,1.3,60232,0
+BGMS.US,D,20260113,000000,1.31,1.41,1.3,1.39,42204,0
+BGMS.US,D,20260114,000000,1.34,1.63,1.34,1.43,49682,0
+BGMS.US,D,20260115,000000,1.39,1.5,1.39,1.43,33215,0
+BGMS.US,D,20260116,000000,1.43,1.6613,1.41,1.6,70227,0
+BGMS.US,D,20260120,000000,1.58,1.62,1.46,1.463,35920,0
+BGMS.US,D,20260121,000000,1.41,1.535,1.39,1.4,23662,0
+BGMS.US,D,20260122,000000,1.3699,1.48,1.3699,1.39,24532,0
+BGMS.US,D,20260123,000000,1.43,1.48,1.32,1.32,34906,0
+BGMS.US,D,20260126,000000,1.34,1.34,1.28,1.3,19519,0
+BGMS.US,D,20260127,000000,1.28,1.3,1.27,1.29,20776,0
+BGMS.US,D,20260128,000000,1.28,1.36,1.24,1.24,38004,0
+BGMS.US,D,20260129,000000,1.22,1.251,1.22,1.23,8271,0
+BGMS.US,D,20260130,000000,1.25,1.25,1.18,1.21,21749,0
+BGMS.US,D,20260202,000000,1.22,1.22,1.1202,1.13,26505,0
+BGMS.US,D,20260203,000000,1.1673,1.1673,1.04,1.04,81381,0
+BGMS.US,D,20260204,000000,1.05,1.0891,0.966,0.97,80461,0
+BGMS.US,D,20260205,000000,0.9703,0.9875,0.7438,0.83,177936,0
+BGMS.US,D,20260206,000000,0.8844,1.33,0.85,1.11,2532991,0
+BGMS.US,D,20260209,000000,1.04,1.18,1,1.01,191419,0
+BGMS.US,D,20260210,000000,1.02,1.0945,0.98,1.02,67033,0
+BGMS.US,D,20260211,000000,1.02,1.05,0.9889,0.9903,42765,0
+BGMS.US,D,20260212,000000,1.02,1.06,0.98,0.9809,36964,0
+BGMS.US,D,20260213,000000,0.9898,1.02,0.98,0.9806,26358,0
+BGMS.US,D,20260217,000000,0.9995,1.07,0.9995,1.03,58608,0
+BGMS.US,D,20260218,000000,1.03,1.07,1.03,1.07,16880,0
diff --git a/daily/us/nasdaq stocks/1/bjri.us.txt b/daily/us/nasdaq stocks/1/bjri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a030a7bc34c194a63f12b06d02051bb013ccb44
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bjri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BJRI.US,D,20050225,000000,15.694,15.869,15.588,15.811,93747,0
+BJRI.US,D,20050228,000000,15.918,15.918,15.657,15.714,54682,0
+BJRI.US,D,20050301,000000,15.879,16.055,15.792,16.015,71755,0
+BJRI.US,D,20050302,000000,15.801,16.124,15.763,15.948,40862,0
+BJRI.US,D,20050303,000000,15.684,16.065,15.442,15.821,51178,0
+BJRI.US,D,20050304,000000,16.055,16.084,15.821,16.015,11634,0
+BJRI.US,D,20050307,000000,15.744,16.503,15.744,16.395,101755,0
+BJRI.US,D,20050308,000000,16.523,16.61,16.365,16.473,76313,0
+BJRI.US,D,20050309,000000,16.543,16.543,16.297,16.454,51762,0
+BJRI.US,D,20050310,000000,16.365,16.483,15.977,16.035,43547,0
+BJRI.US,D,20050311,000000,15.977,16.6,15.958,16.553,140333,0
+BJRI.US,D,20050314,000000,16.57,17.581,16.57,17.513,250116,0
+BJRI.US,D,20050315,000000,17.76,19.306,17.66,18.975,479398,0
+BJRI.US,D,20050316,000000,18.965,19.364,18.489,19.167,238513,0
+BJRI.US,D,20050317,000000,18.897,19.226,18.897,19.109,123344,0
+BJRI.US,D,20050318,000000,19.07,19.118,18.739,19.04,286745,0
+BJRI.US,D,20050321,000000,19.118,19.296,18.877,19.256,63345,0
+BJRI.US,D,20050322,000000,19.08,19.703,18.937,19.46,134528,0
+BJRI.US,D,20050323,000000,19.46,19.46,18.729,19.266,71091,0
+BJRI.US,D,20050324,000000,19.364,19.364,18.995,19.031,52852,0
+BJRI.US,D,20050328,000000,18.975,19.109,18.857,18.927,73080,0
+BJRI.US,D,20050329,000000,18.829,18.937,18.527,18.583,130291,0
+BJRI.US,D,20050330,000000,18.489,18.985,18.292,18.877,71255,0
+BJRI.US,D,20050331,000000,18.975,18.975,18.565,18.867,69949,0
+BJRI.US,D,20050401,000000,18.975,18.975,18.508,18.897,163464,0
+BJRI.US,D,20050404,000000,18.583,18.71,18.147,18.613,99229,0
+BJRI.US,D,20050405,000000,18.603,18.985,18.499,18.917,162879,0
+BJRI.US,D,20050406,000000,18.975,18.975,18.739,18.829,41447,0
+BJRI.US,D,20050407,000000,18.877,18.927,18.613,18.729,98811,0
+BJRI.US,D,20050408,000000,18.779,18.799,18.311,18.489,71386,0
+BJRI.US,D,20050411,000000,18.956,18.956,18.214,18.583,113482,0
+BJRI.US,D,20050412,000000,18.45,18.565,18.292,18.479,161447,0
+BJRI.US,D,20050413,000000,18.479,18.573,18.214,18.321,61303,0
+BJRI.US,D,20050414,000000,18.632,18.632,17.581,17.903,102857,0
+BJRI.US,D,20050415,000000,17.951,18.137,17.572,17.864,65299,0
+BJRI.US,D,20050418,000000,18.048,18.048,17.63,17.854,50056,0
+BJRI.US,D,20050419,000000,18.068,18.097,17.64,17.961,46254,0
+BJRI.US,D,20050420,000000,18.107,18.117,17.63,17.72,70266,0
+BJRI.US,D,20050421,000000,17.66,18.001,17.61,17.835,68736,0
+BJRI.US,D,20050422,000000,17.797,17.806,17.513,17.788,43555,0
+BJRI.US,D,20050425,000000,18.001,18.234,17.845,18.068,48114,0
+BJRI.US,D,20050426,000000,18.196,18.196,17.68,17.903,107885,0
+BJRI.US,D,20050427,000000,17.816,17.816,17.562,17.71,60334,0
+BJRI.US,D,20050428,000000,17.806,17.806,17.64,17.76,294230,0
+BJRI.US,D,20050429,000000,17.71,17.835,16.785,17.174,276734,0
+BJRI.US,D,20050502,000000,17.085,17.552,17.056,17.475,95607,0
+BJRI.US,D,20050503,000000,17.6,17.6,17.37,17.484,95671,0
+BJRI.US,D,20050504,000000,17.61,17.806,17.465,17.65,53801,0
+BJRI.US,D,20050505,000000,17.64,17.825,17.552,17.72,43708,0
+BJRI.US,D,20050506,000000,17.806,17.991,17.523,17.65,50668,0
+BJRI.US,D,20050509,000000,17.66,18.068,17.562,18.068,34811,0
+BJRI.US,D,20050510,000000,17.788,18.078,17.69,18.048,78746,0
+BJRI.US,D,20050511,000000,18.097,18.244,17.903,18.001,73153,0
+BJRI.US,D,20050512,000000,18.097,18.097,17.884,18.001,69949,0
+BJRI.US,D,20050513,000000,17.991,18.078,17.864,18.001,37729,0
+BJRI.US,D,20050516,000000,17.788,18.097,17.788,18.03,26478,0
+BJRI.US,D,20050517,000000,17.951,18.001,17.806,17.903,33774,0
+BJRI.US,D,20050518,000000,18.088,18.097,17.845,17.913,80279,0
+BJRI.US,D,20050519,000000,17.74,18.04,17.73,18.001,38810,0
+BJRI.US,D,20050520,000000,17.806,18.048,17.465,17.66,108732,0
+BJRI.US,D,20050523,000000,17.66,17.66,17.493,17.562,121941,0
+BJRI.US,D,20050524,000000,17.63,17.74,17.503,17.562,50028,0
+BJRI.US,D,20050525,000000,17.465,17.69,17.465,17.513,159903,0
+BJRI.US,D,20050526,000000,17.523,17.779,17.513,17.591,123923,0
+BJRI.US,D,20050527,000000,17.513,18.097,17.513,17.884,46400,0
+BJRI.US,D,20050531,000000,17.981,18.391,17.903,17.903,91249,0
+BJRI.US,D,20050601,000000,18.068,18.975,17.864,18.965,79534,0
+BJRI.US,D,20050602,000000,19.206,19.286,18.985,19.216,66702,0
+BJRI.US,D,20050603,000000,19.118,19.412,19.118,19.296,140255,0
+BJRI.US,D,20050606,000000,19.315,19.412,19.05,19.296,48094,0
+BJRI.US,D,20050607,000000,19.412,20.569,19.374,20.132,161870,0
+BJRI.US,D,20050608,000000,20.181,20.608,19.868,20.503,100278,0
+BJRI.US,D,20050609,000000,20.53,20.676,20.276,20.599,80925,0
+BJRI.US,D,20050610,000000,20.434,20.783,20.415,20.666,192800,0
+BJRI.US,D,20050613,000000,20.736,21.026,20.444,21.008,65522,0
+BJRI.US,D,20050614,000000,20.851,21.426,20.851,21.416,104675,0
+BJRI.US,D,20050615,000000,21.454,22,21.231,21.503,267840,0
+BJRI.US,D,20050616,000000,21.561,21.651,21.094,21.651,88414,0
+BJRI.US,D,20050617,000000,21.651,21.651,21.359,21.359,79294,0
+BJRI.US,D,20050620,000000,21.406,21.406,21.162,21.202,30491,0
+BJRI.US,D,20050621,000000,19.801,20.325,19.673,20.093,200843,0
+BJRI.US,D,20050622,000000,20.122,20.365,19.976,20.181,142992,0
+BJRI.US,D,20050623,000000,20.016,20.181,19.276,19.315,80483,0
+BJRI.US,D,20050624,000000,19.315,19.315,18.71,18.985,188960,0
+BJRI.US,D,20050627,000000,18.975,19.345,18.769,18.857,81373,0
+BJRI.US,D,20050628,000000,19.05,19.128,18.799,19.023,84703,0
+BJRI.US,D,20050629,000000,19.089,19.626,18.847,19.422,57987,0
+BJRI.US,D,20050630,000000,19.489,20.151,19.412,19.792,66175,0
+BJRI.US,D,20050701,000000,19.936,19.996,19.626,19.926,59348,0
+BJRI.US,D,20050705,000000,19.966,20.191,19.733,20.132,68992,0
+BJRI.US,D,20050706,000000,20.181,20.181,19.46,19.509,45422,0
+BJRI.US,D,20050707,000000,19.46,19.683,19.46,19.528,51994,0
+BJRI.US,D,20050708,000000,19.577,20.325,19.46,20.075,58188,0
+BJRI.US,D,20050711,000000,19.84,20.53,19.84,20.325,37331,0
+BJRI.US,D,20050712,000000,20.345,20.95,20.296,20.405,55941,0
+BJRI.US,D,20050713,000000,20.579,20.891,20.493,20.871,355230,0
+BJRI.US,D,20050714,000000,20.99,21.893,20.94,21.454,83872,0
+BJRI.US,D,20050715,000000,21.359,21.707,21.319,21.542,42353,0
+BJRI.US,D,20050718,000000,21.561,22.048,21.426,22.048,64141,0
+BJRI.US,D,20050719,000000,21.893,22.739,21.893,22.564,108971,0
+BJRI.US,D,20050720,000000,22.468,22.982,22.388,22.982,154034,0
+BJRI.US,D,20050721,000000,22.982,22.982,22.135,22.564,67305,0
+BJRI.US,D,20050722,000000,22.428,23.322,22.398,23.322,43445,0
+BJRI.US,D,20050725,000000,21.143,22.293,21.143,21.795,164120,0
+BJRI.US,D,20050726,000000,22.106,22.243,21.026,22.223,105467,0
+BJRI.US,D,20050727,000000,22.058,22.058,20.92,21.152,53631,0
+BJRI.US,D,20050728,000000,21.512,23.557,21.436,23.508,195851,0
+BJRI.US,D,20050729,000000,23.518,23.839,23.207,23.605,100437,0
+BJRI.US,D,20050801,000000,23.451,23.839,23.265,23.46,72160,0
+BJRI.US,D,20050802,000000,23.342,23.596,22.867,23.332,165708,0
+BJRI.US,D,20050803,000000,23.274,23.274,22.68,22.867,30607,0
+BJRI.US,D,20050804,000000,22.867,23.05,22.378,22.857,67819,0
+BJRI.US,D,20050805,000000,22.778,23.099,22.418,22.418,68285,0
+BJRI.US,D,20050808,000000,22.574,22.857,22.496,22.837,62371,0
+BJRI.US,D,20050809,000000,22.613,22.69,22.283,22.331,156384,0
+BJRI.US,D,20050810,000000,22.428,22.564,22.096,22.388,55378,0
+BJRI.US,D,20050811,000000,22.398,22.428,21.922,22.428,63084,0
+BJRI.US,D,20050812,000000,22.312,22.312,21.893,21.961,30049,0
+BJRI.US,D,20050815,000000,22.088,22.302,21.601,22.302,55983,0
+BJRI.US,D,20050816,000000,22.223,22.418,21.785,21.912,71066,0
+BJRI.US,D,20050817,000000,21.785,22.341,21.785,22.068,37857,0
+BJRI.US,D,20050818,000000,21.981,22.496,21.795,22.058,56391,0
+BJRI.US,D,20050819,000000,21.961,22.283,21.903,22.029,18089,0
+BJRI.US,D,20050822,000000,22.233,22.233,21.561,21.651,96584,0
+BJRI.US,D,20050823,000000,21.661,21.698,21.386,21.426,53650,0
+BJRI.US,D,20050824,000000,21.436,21.436,19.703,20.016,321537,0
+BJRI.US,D,20050825,000000,20.161,20.716,20.132,20.637,83543,0
+BJRI.US,D,20050826,000000,20.745,20.754,19.898,20.045,33772,0
+BJRI.US,D,20050829,000000,20.266,20.503,19.898,20.434,46299,0
+BJRI.US,D,20050830,000000,20.434,20.716,20.151,20.434,162908,0
+BJRI.US,D,20050831,000000,20.54,20.802,20.375,20.716,56775,0
+BJRI.US,D,20050901,000000,20.706,20.736,19.917,20.434,143500,0
+BJRI.US,D,20050902,000000,20.425,20.425,20.055,20.181,145317,0
+BJRI.US,D,20050906,000000,20.266,20.425,19.946,20.181,209833,0
+BJRI.US,D,20050907,000000,20.209,20.425,20.141,20.335,177767,0
+BJRI.US,D,20050908,000000,20.237,20.237,19.128,19.286,166720,0
+BJRI.US,D,20050909,000000,19.296,19.538,18.897,19.315,116812,0
+BJRI.US,D,20050912,000000,19.509,20.54,19.325,20.503,170852,0
+BJRI.US,D,20050913,000000,20.503,20.901,20.161,20.464,80341,0
+BJRI.US,D,20050914,000000,20.454,20.569,20.055,20.093,68143,0
+BJRI.US,D,20050915,000000,20.103,20.2,19.384,19.528,78467,0
+BJRI.US,D,20050916,000000,19.683,20.617,19.45,20.434,137743,0
+BJRI.US,D,20050919,000000,20.365,20.395,19.431,19.616,58221,0
+BJRI.US,D,20050920,000000,19.673,19.84,19.315,19.374,63435,0
+BJRI.US,D,20050921,000000,19.315,19.46,18.975,18.985,75952,0
+BJRI.US,D,20050922,000000,19.206,19.206,18.43,18.729,118317,0
+BJRI.US,D,20050923,000000,18.622,18.867,18.391,18.593,98801,0
+BJRI.US,D,20050926,000000,18.847,20.025,18.847,19.597,110945,0
+BJRI.US,D,20050927,000000,19.45,19.655,19.031,19.364,92742,0
+BJRI.US,D,20050928,000000,19.196,19.364,18.681,18.847,91828,0
+BJRI.US,D,20050929,000000,18.927,19.577,18.681,19.499,124934,0
+BJRI.US,D,20050930,000000,19.636,20.075,19.46,19.878,78384,0
+BJRI.US,D,20051003,000000,19.996,21.152,19.509,19.772,226153,0
+BJRI.US,D,20051004,000000,19.956,20.513,19.607,19.607,113438,0
+BJRI.US,D,20051005,000000,19.587,20.276,19.246,19.46,161508,0
+BJRI.US,D,20051006,000000,19.693,20.405,19.315,20.065,203537,0
+BJRI.US,D,20051007,000000,20.219,20.219,19.547,19.926,104576,0
+BJRI.US,D,20051010,000000,19.762,20.093,19.547,19.898,126994,0
+BJRI.US,D,20051011,000000,19.772,20.141,19.733,19.752,71684,0
+BJRI.US,D,20051012,000000,19.703,19.84,19.07,19.109,72550,0
+BJRI.US,D,20051013,000000,19.07,19.364,18.391,18.975,142840,0
+BJRI.US,D,20051014,000000,19.186,19.354,19.013,19.236,23334,0
+BJRI.US,D,20051017,000000,19.266,19.354,18.536,18.956,48583,0
+BJRI.US,D,20051018,000000,19.023,19.138,18.391,18.583,58470,0
+BJRI.US,D,20051019,000000,18.45,19.118,18.282,19.07,83390,0
+BJRI.US,D,20051020,000000,18.877,19.07,18.729,18.975,37068,0
+BJRI.US,D,20051021,000000,18.927,19.743,18.927,19.626,47016,0
+BJRI.US,D,20051024,000000,19.811,20.256,19.47,20.161,70191,0
+BJRI.US,D,20051025,000000,20.191,20.395,20.006,20.247,86517,0
+BJRI.US,D,20051026,000000,20.151,20.686,19.908,20.093,130111,0
+BJRI.US,D,20051027,000000,19.888,20.209,18.937,19.393,57904,0
+BJRI.US,D,20051028,000000,19.46,21.162,19.46,20.569,202018,0
+BJRI.US,D,20051031,000000,20.617,21.281,20.608,21.114,260920,0
+BJRI.US,D,20051101,000000,20.97,21.766,20.736,21.416,98089,0
+BJRI.US,D,20051102,000000,21.522,21.727,21.309,21.483,55406,0
+BJRI.US,D,20051103,000000,21.651,22.418,21.378,21.493,111276,0
+BJRI.US,D,20051104,000000,21.532,21.542,21.065,21.094,74337,0
+BJRI.US,D,20051107,000000,21.406,21.776,21.046,21.68,71126,0
+BJRI.US,D,20051108,000000,21.717,21.727,21.212,21.416,46057,0
+BJRI.US,D,20051109,000000,21.621,21.941,21.532,21.785,32138,0
+BJRI.US,D,20051110,000000,21.893,22.184,21.241,21.981,38551,0
+BJRI.US,D,20051111,000000,21.874,22.729,21.874,22.633,116607,0
+BJRI.US,D,20051114,000000,22.68,22.68,22.487,22.584,43819,0
+BJRI.US,D,20051115,000000,22.448,22.574,21.359,21.416,61082,0
+BJRI.US,D,20051116,000000,21.222,21.281,20.627,20.736,30127,0
+BJRI.US,D,20051117,000000,21.056,22.263,21.056,22.263,46441,0
+BJRI.US,D,20051118,000000,22.468,22.719,22.194,22.66,76070,0
+BJRI.US,D,20051121,000000,22.768,22.768,22.126,22.388,40326,0
+BJRI.US,D,20051122,000000,22.283,22.945,22.106,22.896,43278,0
+BJRI.US,D,20051123,000000,22.788,22.925,22.67,22.758,16177,0
+BJRI.US,D,20051125,000000,22.886,23.109,22.584,23.011,8088,0
+BJRI.US,D,20051128,000000,22.827,23.128,22.593,22.808,89615,0
+BJRI.US,D,20051129,000000,22.945,23.109,22.623,22.991,64615,0
+BJRI.US,D,20051130,000000,22.867,23.109,22.603,23.099,32350,0
+BJRI.US,D,20051201,000000,23.109,24.082,22.925,23.05,160620,0
+BJRI.US,D,20051202,000000,23.227,23.227,22.876,23.109,26155,0
+BJRI.US,D,20051205,000000,23.109,23.109,22.719,22.749,36781,0
+BJRI.US,D,20051206,000000,22.749,23.05,22.709,22.709,103137,0
+BJRI.US,D,20051207,000000,22.603,22.963,22.487,22.886,45749,0
+BJRI.US,D,20051208,000000,22.729,23.089,22.729,23.089,51411,0
+BJRI.US,D,20051209,000000,23.109,23.257,22.935,23.099,38470,0
+BJRI.US,D,20051212,000000,23.332,23.596,23.118,23.508,113686,0
+BJRI.US,D,20051213,000000,23.441,23.78,23.351,23.693,146347,0
+BJRI.US,D,20051214,000000,23.74,24.141,23.74,23.839,88632,0
+BJRI.US,D,20051215,000000,24.092,24.132,23.187,23.537,47338,0
+BJRI.US,D,20051216,000000,23.351,23.576,23.109,23.351,128010,0
+BJRI.US,D,20051219,000000,23.257,23.257,21.661,21.805,106164,0
+BJRI.US,D,20051220,000000,21.893,22.515,21.884,22.418,78963,0
+BJRI.US,D,20051221,000000,22.293,22.642,22.293,22.468,28460,0
+BJRI.US,D,20051222,000000,22.67,22.837,22.378,22.837,28056,0
+BJRI.US,D,20051223,000000,22.847,22.945,22.458,22.808,27385,0
+BJRI.US,D,20051227,000000,23.07,23.168,22.418,22.768,45102,0
+BJRI.US,D,20051228,000000,23.158,23.197,22.729,23.041,33869,0
+BJRI.US,D,20051229,000000,22.867,23.178,22.66,22.66,14360,0
+BJRI.US,D,20051230,000000,22.545,22.603,22.174,22.243,36381,0
+BJRI.US,D,20060103,000000,22.135,22.496,21.671,22.448,43109,0
+BJRI.US,D,20060104,000000,22.388,23.421,22.368,23.351,150772,0
+BJRI.US,D,20060105,000000,23.537,23.79,23.265,23.596,98222,0
+BJRI.US,D,20060106,000000,23.731,23.76,23.361,23.645,203697,0
+BJRI.US,D,20060109,000000,23.74,23.839,23.547,23.605,177939,0
+BJRI.US,D,20060110,000000,23.74,23.79,23.518,23.596,156938,0
+BJRI.US,D,20060111,000000,23.547,23.596,23.302,23.46,88153,0
+BJRI.US,D,20060112,000000,23.371,23.829,23.312,23.586,88557,0
+BJRI.US,D,20060113,000000,23.537,23.645,23.168,23.292,19941,0
+BJRI.US,D,20060117,000000,23.148,23.361,22.788,22.972,42838,0
+BJRI.US,D,20060118,000000,22.837,23.099,22.798,22.896,43212,0
+BJRI.US,D,20060119,000000,23.07,23.74,22.876,23.74,47067,0
+BJRI.US,D,20060120,000000,23.74,23.936,23.527,23.849,36015,0
+BJRI.US,D,20060123,000000,23.955,24.151,23.498,24.052,25151,0
+BJRI.US,D,20060124,000000,24.112,24.122,23.78,24.043,33361,0
+BJRI.US,D,20060125,000000,24.043,24.336,23.849,24.326,32113,0
+BJRI.US,D,20060126,000000,24.374,24.587,24.316,24.394,68423,0
+BJRI.US,D,20060127,000000,24.276,24.567,24.052,24.462,40145,0
+BJRI.US,D,20060130,000000,24.413,24.48,24.266,24.48,35333,0
+BJRI.US,D,20060131,000000,24.336,24.812,24.306,24.597,111435,0
+BJRI.US,D,20060201,000000,24.567,24.784,24.48,24.627,139419,0
+BJRI.US,D,20060202,000000,24.775,25.27,24.413,25.26,120611,0
+BJRI.US,D,20060203,000000,25.211,26.661,24.937,26.455,115558,0
+BJRI.US,D,20060206,000000,26.429,26.429,25.29,25.29,57396,0
+BJRI.US,D,20060207,000000,25.201,25.3,24.547,24.706,49279,0
+BJRI.US,D,20060208,000000,24.636,25.366,24.636,25.3,39071,0
+BJRI.US,D,20060209,000000,25.191,25.425,24.927,24.927,23569,0
+BJRI.US,D,20060210,000000,24.957,25.328,24.676,25.24,29784,0
+BJRI.US,D,20060213,000000,25.25,25.25,24.793,24.793,45625,0
+BJRI.US,D,20060214,000000,24.812,25.716,24.775,25.541,62432,0
+BJRI.US,D,20060215,000000,25.366,25.658,24.976,25.609,57108,0
+BJRI.US,D,20060216,000000,25.688,25.942,25.541,25.884,35770,0
+BJRI.US,D,20060217,000000,26.026,26.026,25.463,25.913,29398,0
+BJRI.US,D,20060221,000000,25.609,25.903,24.851,25.29,51241,0
+BJRI.US,D,20060222,000000,25.28,26.026,25.162,25.874,63070,0
+BJRI.US,D,20060223,000000,25.805,25.874,25.357,25.522,35477,0
+BJRI.US,D,20060224,000000,25.716,26.163,25.143,25.805,72885,0
+BJRI.US,D,20060227,000000,25.997,26.252,25.638,26.252,44663,0
+BJRI.US,D,20060228,000000,26.242,26.242,24.577,24.706,124468,0
+BJRI.US,D,20060301,000000,24.696,25.425,24.696,25.386,29871,0
+BJRI.US,D,20060302,000000,25.405,25.405,24.092,24.52,66265,0
+BJRI.US,D,20060303,000000,24.403,24.607,24.209,24.355,100515,0
+BJRI.US,D,20060306,000000,24.433,24.433,23.955,24.141,38226,0
+BJRI.US,D,20060307,000000,24.023,24.276,23.635,23.76,36754,0
+BJRI.US,D,20060308,000000,23.683,23.975,23.351,23.518,21596,0
+BJRI.US,D,20060309,000000,23.605,23.965,23.451,23.625,33868,0
+BJRI.US,D,20060310,000000,23.596,23.839,23.451,23.829,31497,0
+BJRI.US,D,20060313,000000,23.839,24.161,23.78,23.946,42247,0
+BJRI.US,D,20060314,000000,23.936,24.577,23.927,24.316,56103,0
+BJRI.US,D,20060315,000000,24.529,24.567,24.326,24.336,159312,0
+BJRI.US,D,20060316,000000,24.567,24.567,24.199,24.316,117913,0
+BJRI.US,D,20060317,000000,24.316,25.181,24.132,24.898,206204,0
+BJRI.US,D,20060320,000000,25.066,25.688,24.908,25.668,50697,0
+BJRI.US,D,20060321,000000,25.561,25.923,24.775,24.803,52813,0
+BJRI.US,D,20060322,000000,24.793,25.688,24.686,25.628,35814,0
+BJRI.US,D,20060323,000000,25.628,25.628,24.996,25.103,32110,0
+BJRI.US,D,20060324,000000,25.473,25.648,24.976,25.23,47136,0
+BJRI.US,D,20060327,000000,25.056,25.628,24.822,25.172,44837,0
+BJRI.US,D,20060328,000000,25.056,25.493,25.056,25.473,27456,0
+BJRI.US,D,20060329,000000,25.59,26.066,25.29,26.006,39357,0
+BJRI.US,D,20060330,000000,25.628,26.026,25.463,25.619,26497,0
+BJRI.US,D,20060331,000000,25.785,26.272,25.609,26.272,65014,0
+BJRI.US,D,20060403,000000,26.272,26.272,25.338,25.619,35807,0
+BJRI.US,D,20060404,000000,25.785,26.016,25.473,25.824,65501,0
+BJRI.US,D,20060405,000000,25.824,25.824,25.056,25.211,119822,0
+BJRI.US,D,20060406,000000,25.113,25.541,25.006,25.512,60606,0
+BJRI.US,D,20060407,000000,25.571,25.706,24.765,24.86,39982,0
+BJRI.US,D,20060410,000000,24.917,25.357,24.851,24.957,20476,0
+BJRI.US,D,20060411,000000,25.006,25.036,24.413,24.831,32224,0
+BJRI.US,D,20060412,000000,24.696,24.947,24.636,24.841,20590,0
+BJRI.US,D,20060413,000000,24.726,25.425,24.567,25.425,24140,0
+BJRI.US,D,20060417,000000,25.376,25.376,24.345,24.812,62056,0
+BJRI.US,D,20060418,000000,24.736,25.386,23.849,25.181,186478,0
+BJRI.US,D,20060419,000000,25.24,25.726,25.113,25.532,30985,0
+BJRI.US,D,20060420,000000,25.434,25.697,24.917,25.6,30000,0
+BJRI.US,D,20060421,000000,25.6,25.923,25.26,25.678,37473,0
+BJRI.US,D,20060424,000000,25.366,25.532,25.153,25.172,35994,0
+BJRI.US,D,20060425,000000,25.191,25.191,24.529,24.917,35915,0
+BJRI.US,D,20060426,000000,25.123,25.123,24.062,24.286,38645,0
+BJRI.US,D,20060427,000000,23.868,24.306,23.683,23.81,44858,0
+BJRI.US,D,20060428,000000,24.471,25.98,24.132,25.619,103401,0
+BJRI.US,D,20060501,000000,25.706,25.785,24.607,24.636,24573,0
+BJRI.US,D,20060502,000000,24.567,24.908,24.209,24.908,32013,0
+BJRI.US,D,20060503,000000,24.908,25.016,24.538,24.765,17060,0
+BJRI.US,D,20060504,000000,24.577,24.898,24.529,24.851,35481,0
+BJRI.US,D,20060505,000000,24.851,25.697,24.706,25.454,38866,0
+BJRI.US,D,20060508,000000,25.405,25.425,24.228,24.746,92276,0
+BJRI.US,D,20060509,000000,24.686,25.512,24.49,25.29,42721,0
+BJRI.US,D,20060510,000000,25.153,25.153,24.199,24.462,29975,0
+BJRI.US,D,20060511,000000,24.452,24.716,23.77,23.77,67135,0
+BJRI.US,D,20060512,000000,23.74,23.79,22.945,23.292,131663,0
+BJRI.US,D,20060515,000000,23.021,23.77,22.758,23.118,149445,0
+BJRI.US,D,20060516,000000,23.109,23.955,23.031,23.829,58181,0
+BJRI.US,D,20060517,000000,23.547,23.645,23.079,23.207,72297,0
+BJRI.US,D,20060518,000000,23.391,23.451,23.109,23.158,50101,0
+BJRI.US,D,20060519,000000,22.982,23.351,22.867,23.217,85327,0
+BJRI.US,D,20060522,000000,22.991,23.693,22.991,23.537,54676,0
+BJRI.US,D,20060523,000000,23.82,24.092,22.935,23.138,148946,0
+BJRI.US,D,20060524,000000,23.041,24.597,22.837,24.538,215549,0
+BJRI.US,D,20060525,000000,24.577,25.541,24.394,25.532,84046,0
+BJRI.US,D,20060526,000000,25.628,25.756,24.822,25.522,98603,0
+BJRI.US,D,20060530,000000,25.444,25.444,24.538,25.24,68269,0
+BJRI.US,D,20060531,000000,25.318,26.046,24.746,25.942,176004,0
+BJRI.US,D,20060601,000000,25.997,26.68,25.6,26.592,157351,0
+BJRI.US,D,20060602,000000,26.759,26.759,25.502,25.942,134468,0
+BJRI.US,D,20060605,000000,25.726,25.726,24.364,24.547,149453,0
+BJRI.US,D,20060606,000000,24.686,24.841,23.596,23.859,110478,0
+BJRI.US,D,20060607,000000,23.839,24.326,23.498,23.518,58219,0
+BJRI.US,D,20060608,000000,23.518,23.596,22.915,23.547,137157,0
+BJRI.US,D,20060609,000000,23.615,24.257,23.031,23.247,42977,0
+BJRI.US,D,20060612,000000,23.342,23.498,22.925,22.982,49232,0
+BJRI.US,D,20060613,000000,22.963,23.247,22.145,22.36,91361,0
+BJRI.US,D,20060614,000000,22.322,22.428,21.961,22.165,72894,0
+BJRI.US,D,20060615,000000,22.428,22.827,22.331,22.458,101896,0
+BJRI.US,D,20060616,000000,22.35,22.623,21.932,22.35,268016,0
+BJRI.US,D,20060619,000000,22.506,22.506,20.97,20.99,118861,0
+BJRI.US,D,20060620,000000,21.074,22.068,20.911,20.93,72539,0
+BJRI.US,D,20060621,000000,20.94,21.631,20.92,20.97,89497,0
+BJRI.US,D,20060622,000000,20.891,21.182,20.513,21.084,60007,0
+BJRI.US,D,20060623,000000,20.98,21.464,20.686,21.056,52720,0
+BJRI.US,D,20060626,000000,21.29,21.29,20.901,21.008,56317,0
+BJRI.US,D,20060627,000000,21.016,21.212,20.395,20.405,65684,0
+BJRI.US,D,20060628,000000,20.493,20.493,19.109,19.752,277560,0
+BJRI.US,D,20060629,000000,19.626,21.406,19.626,20.773,134213,0
+BJRI.US,D,20060630,000000,21.008,22.116,20.94,21.737,180572,0
+BJRI.US,D,20060703,000000,21.503,21.746,21.503,21.746,15760,0
+BJRI.US,D,20060705,000000,21.493,22.302,21.493,22.155,120570,0
+BJRI.US,D,20060706,000000,22.283,23.227,22.01,22.116,141226,0
+BJRI.US,D,20060707,000000,21.981,22.078,20.812,20.822,54879,0
+BJRI.US,D,20060710,000000,20.851,21.3,20.851,21.162,46369,0
+BJRI.US,D,20060711,000000,21.104,21.104,20.434,20.881,166289,0
+BJRI.US,D,20060712,000000,20.764,21.202,20.132,20.355,122646,0
+BJRI.US,D,20060713,000000,20.161,20.219,19.354,19.412,142655,0
+BJRI.US,D,20060714,000000,19.46,19.567,19.226,19.499,105851,0
+BJRI.US,D,20060717,000000,19.403,19.956,19.345,19.663,51432,0
+BJRI.US,D,20060718,000000,19.946,20.286,19.597,19.743,101439,0
+BJRI.US,D,20060719,000000,19.849,20.657,19.782,20.473,79173,0
+BJRI.US,D,20060720,000000,20.589,20.822,19.422,19.431,137714,0
+BJRI.US,D,20060721,000000,19.616,20.444,19.266,19.663,131719,0
+BJRI.US,D,20060724,000000,19.723,20.093,19.703,19.976,127602,0
+BJRI.US,D,20060725,000000,19.917,20.256,19.83,19.946,77662,0
+BJRI.US,D,20060726,000000,20.045,20.191,19.186,19.186,145402,0
+BJRI.US,D,20060727,000000,19.587,19.693,19.099,19.315,170745,0
+BJRI.US,D,20060728,000000,19.479,19.479,18.681,19.004,145347,0
+BJRI.US,D,20060731,000000,18.947,19.148,18.593,18.613,149849,0
+BJRI.US,D,20060801,000000,18.583,18.729,17.864,17.991,104536,0
+BJRI.US,D,20060802,000000,18.011,18.224,17.321,17.465,200685,0
+BJRI.US,D,20060803,000000,18.508,19.46,17.66,19.364,316371,0
+BJRI.US,D,20060804,000000,19.46,19.782,18.214,18.44,92200,0
+BJRI.US,D,20060807,000000,18.47,19.089,18.078,18.857,66277,0
+BJRI.US,D,20060808,000000,18.917,18.917,18.186,18.244,77418,0
+BJRI.US,D,20060809,000000,18.46,18.46,17.301,17.388,93261,0
+BJRI.US,D,20060810,000000,17.465,18.147,17.203,18.001,85450,0
+BJRI.US,D,20060811,000000,17.884,18.058,17.281,17.291,67479,0
+BJRI.US,D,20060814,000000,17.503,17.69,17.164,17.331,147638,0
+BJRI.US,D,20060815,000000,17.572,18.759,17.513,18.739,116629,0
+BJRI.US,D,20060816,000000,19.023,19.412,18.71,19.118,100078,0
+BJRI.US,D,20060817,000000,19.109,19.186,18.829,18.887,60809,0
+BJRI.US,D,20060818,000000,19.013,19.216,18.593,19.196,44732,0
+BJRI.US,D,20060821,000000,19.031,19.05,18.622,18.71,48937,0
+BJRI.US,D,20060822,000000,18.632,18.907,18.301,18.46,65497,0
+BJRI.US,D,20060823,000000,18.41,18.583,17.533,17.845,151603,0
+BJRI.US,D,20060824,000000,17.864,17.961,17.465,17.835,69026,0
+BJRI.US,D,20060825,000000,17.779,17.981,17.465,17.562,72535,0
+BJRI.US,D,20060828,000000,17.533,17.971,17.388,17.484,136235,0
+BJRI.US,D,20060829,000000,17.513,18.04,17.37,17.835,133258,0
+BJRI.US,D,20060830,000000,17.63,18.381,17.572,17.71,83309,0
+BJRI.US,D,20060831,000000,17.72,18.331,17.72,17.933,110991,0
+BJRI.US,D,20060901,000000,18.107,18.157,17.513,18.068,79039,0
+BJRI.US,D,20060905,000000,18.157,18.196,17.942,18.147,36406,0
+BJRI.US,D,20060906,000000,17.942,18.058,17.213,17.64,163574,0
+BJRI.US,D,20060907,000000,17.591,17.7,17.436,17.591,48724,0
+BJRI.US,D,20060908,000000,17.63,17.7,17.523,17.7,47734,0
+BJRI.US,D,20060911,000000,17.552,18.224,17.552,18.001,45180,0
+BJRI.US,D,20060912,000000,18.068,19.567,18.048,19.567,126168,0
+BJRI.US,D,20060913,000000,19.607,19.811,19.04,19.723,113331,0
+BJRI.US,D,20060914,000000,20.286,21.512,19.849,21.378,209104,0
+BJRI.US,D,20060915,000000,21.591,22.972,21.182,21.483,247755,0
+BJRI.US,D,20060918,000000,21.359,21.359,20.657,21.016,88702,0
+BJRI.US,D,20060919,000000,21.016,21.016,20.256,20.764,83412,0
+BJRI.US,D,20060920,000000,20.841,21.746,20.666,21.671,77487,0
+BJRI.US,D,20060921,000000,21.727,22.243,21.084,22.135,102777,0
+BJRI.US,D,20060922,000000,21.981,22.223,21.339,21.503,66376,0
+BJRI.US,D,20060925,000000,21.483,21.932,21.056,21.932,44184,0
+BJRI.US,D,20060926,000000,22.906,23.041,22.106,22.253,166469,0
+BJRI.US,D,20060927,000000,22.253,22.633,21.776,21.795,84654,0
+BJRI.US,D,20060928,000000,21.893,21.961,21.349,21.386,98202,0
+BJRI.US,D,20060929,000000,21.309,21.941,21.271,21.416,125417,0
+BJRI.US,D,20061002,000000,21.329,21.776,21.329,21.532,72079,0
+BJRI.US,D,20061003,000000,21.386,21.571,21.162,21.231,97897,0
+BJRI.US,D,20061004,000000,21.231,21.941,21.172,21.756,184125,0
+BJRI.US,D,20061005,000000,21.621,22.253,21.454,22.126,141867,0
+BJRI.US,D,20061006,000000,21.971,22,21.611,21.766,51235,0
+BJRI.US,D,20061009,000000,21.631,21.631,21.222,21.261,103525,0
+BJRI.US,D,20061010,000000,21.231,21.532,21.162,21.319,58920,0
+BJRI.US,D,20061011,000000,21.162,21.271,20.54,20.716,77560,0
+BJRI.US,D,20061012,000000,20.901,21.68,20.901,21.611,98280,0
+BJRI.US,D,20061013,000000,21.651,21.746,21.261,21.309,60902,0
+BJRI.US,D,20061016,000000,21.251,21.445,21.008,21.369,36617,0
+BJRI.US,D,20061017,000000,21.281,21.349,20.841,21.29,31863,0
+BJRI.US,D,20061018,000000,21.369,21.406,20.95,21.202,45051,0
+BJRI.US,D,20061019,000000,21.084,21.571,21.016,21.426,48076,0
+BJRI.US,D,20061020,000000,21.552,21.552,20.92,21.124,49163,0
+BJRI.US,D,20061023,000000,21.016,21.396,20.676,20.726,99704,0
+BJRI.US,D,20061024,000000,20.745,21.202,20.716,21.172,81603,0
+BJRI.US,D,20061025,000000,21.182,22.029,21.182,21.834,115084,0
+BJRI.US,D,20061026,000000,22.243,22.36,21.436,22.243,103716,0
+BJRI.US,D,20061027,000000,21.671,22.039,21.016,21.212,242651,0
+BJRI.US,D,20061030,000000,21.192,21.192,20.434,20.92,191043,0
+BJRI.US,D,20061031,000000,21.026,21.026,20.773,20.95,57490,0
+BJRI.US,D,20061101,000000,20.97,20.97,20.395,20.599,71333,0
+BJRI.US,D,20061102,000000,20.493,20.549,20.006,20.444,94347,0
+BJRI.US,D,20061103,000000,20.53,20.53,19.859,19.986,52661,0
+BJRI.US,D,20061106,000000,20.141,20.425,19.908,20.276,84281,0
+BJRI.US,D,20061107,000000,20.345,20.464,20.151,20.209,43242,0
+BJRI.US,D,20061108,000000,20.161,20.831,19.996,20.434,41166,0
+BJRI.US,D,20061109,000000,20.493,20.493,19.743,19.752,128959,0
+BJRI.US,D,20061110,000000,19.752,20.055,19.489,20.025,92439,0
+BJRI.US,D,20061113,000000,19.966,20.716,19.917,20.617,46218,0
+BJRI.US,D,20061114,000000,20.589,20.783,20.395,20.764,99423,0
+BJRI.US,D,20061115,000000,20.822,21.601,20.773,21.406,74361,0
+BJRI.US,D,20061116,000000,21.386,21.386,20.93,21.036,85500,0
+BJRI.US,D,20061117,000000,20.696,20.901,20.365,20.425,117065,0
+BJRI.US,D,20061120,000000,20.375,20.434,20.112,20.395,64560,0
+BJRI.US,D,20061121,000000,20.454,20.841,20.415,20.812,57708,0
+BJRI.US,D,20061122,000000,20.812,20.831,20.464,20.657,28137,0
+BJRI.US,D,20061124,000000,20.444,20.686,20.385,20.657,25780,0
+BJRI.US,D,20061127,000000,20.513,20.53,19.908,19.976,102657,0
+BJRI.US,D,20061128,000000,19.966,20.316,19.733,20.228,81490,0
+BJRI.US,D,20061129,000000,20.325,20.599,20.296,20.522,53187,0
+BJRI.US,D,20061130,000000,20.464,20.464,20.065,20.181,137770,0
+BJRI.US,D,20061201,000000,20.286,20.53,20.065,20.522,87944,0
+BJRI.US,D,20061204,000000,20.53,21.124,20.325,20.92,63750,0
+BJRI.US,D,20061205,000000,20.92,21.094,20.219,20.237,79101,0
+BJRI.US,D,20061206,000000,20.2,20.335,19.996,20.181,51606,0
+BJRI.US,D,20061207,000000,20.161,20.345,19.772,19.792,30596,0
+BJRI.US,D,20061208,000000,19.801,19.801,19.412,19.519,127963,0
+BJRI.US,D,20061211,000000,19.422,19.84,19.403,19.663,50014,0
+BJRI.US,D,20061212,000000,19.683,19.683,19.148,19.148,72039,0
+BJRI.US,D,20061213,000000,19.315,19.587,19.315,19.364,48168,0
+BJRI.US,D,20061214,000000,19.325,19.733,19.167,19.216,99219,0
+BJRI.US,D,20061215,000000,19.325,19.422,18.956,19.013,71185,0
+BJRI.US,D,20061218,000000,19.08,19.296,18.593,18.641,89900,0
+BJRI.US,D,20061219,000000,18.603,18.681,18.001,18.527,196986,0
+BJRI.US,D,20061220,000000,18.489,19.004,18.311,18.917,49948,0
+BJRI.US,D,20061221,000000,18.975,19.128,18.927,18.947,89922,0
+BJRI.US,D,20061222,000000,19.004,19.256,18.917,19.06,25107,0
+BJRI.US,D,20061226,000000,19.031,19.364,19.013,19.354,51227,0
+BJRI.US,D,20061227,000000,19.335,19.772,19.196,19.663,105253,0
+BJRI.US,D,20061228,000000,19.509,19.636,19.276,19.384,46026,0
+BJRI.US,D,20061229,000000,19.412,19.762,19.393,19.663,76180,0
+BJRI.US,D,20070103,000000,19.782,20.025,18.857,18.887,108409,0
+BJRI.US,D,20070104,000000,18.839,19.567,18.7,19.547,153116,0
+BJRI.US,D,20070105,000000,19.607,19.626,19.354,19.422,100084,0
+BJRI.US,D,20070108,000000,19.489,19.655,19.364,19.519,65034,0
+BJRI.US,D,20070109,000000,19.626,19.966,19.587,19.811,134399,0
+BJRI.US,D,20070110,000000,19.752,20.161,19.713,19.986,96659,0
+BJRI.US,D,20070111,000000,20.132,20.676,20.122,20.405,107709,0
+BJRI.US,D,20070112,000000,20.355,20.627,20.296,20.375,78709,0
+BJRI.US,D,20070116,000000,20.415,20.911,20.103,20.247,142648,0
+BJRI.US,D,20070117,000000,20.132,20.454,20.132,20.286,92621,0
+BJRI.US,D,20070118,000000,20.316,20.425,19.966,19.986,139953,0
+BJRI.US,D,20070119,000000,19.946,20.911,19.859,20.901,92041,0
+BJRI.US,D,20070122,000000,20.891,20.891,20.247,20.434,88983,0
+BJRI.US,D,20070123,000000,20.444,20.599,20.016,20.035,76597,0
+BJRI.US,D,20070124,000000,20.025,20.549,20.025,20.434,71063,0
+BJRI.US,D,20070125,000000,20.385,20.434,19.908,20.219,113486,0
+BJRI.US,D,20070126,000000,20.219,20.335,19.908,20.075,79449,0
+BJRI.US,D,20070129,000000,19.986,20.454,19.986,20.385,98926,0
+BJRI.US,D,20070130,000000,20.385,20.385,20.103,20.122,49771,0
+BJRI.US,D,20070131,000000,20.055,20.191,19.811,19.849,159955,0
+BJRI.US,D,20070201,000000,19.956,20.657,19.956,20.647,211387,0
+BJRI.US,D,20070202,000000,20.657,20.657,20.209,20.365,105634,0
+BJRI.US,D,20070205,000000,20.296,20.325,19.412,19.811,166644,0
+BJRI.US,D,20070206,000000,19.859,20.084,19.489,20.084,77535,0
+BJRI.US,D,20070207,000000,19.996,20.122,19.762,20.055,64562,0
+BJRI.US,D,20070208,000000,19.966,19.966,19.538,19.703,50526,0
+BJRI.US,D,20070209,000000,19.626,19.772,19.46,19.587,63473,0
+BJRI.US,D,20070212,000000,19.693,19.703,19.226,19.286,126677,0
+BJRI.US,D,20070213,000000,19.315,19.986,19.315,19.743,82355,0
+BJRI.US,D,20070214,000000,19.626,20.247,19.626,19.849,81534,0
+BJRI.US,D,20070215,000000,19.733,19.772,19.296,19.45,94535,0
+BJRI.US,D,20070216,000000,19.849,20.075,19.246,20.075,248118,0
+BJRI.US,D,20070220,000000,19.986,20.726,19.792,20.617,236220,0
+BJRI.US,D,20070221,000000,20.483,20.92,20.483,20.841,142384,0
+BJRI.US,D,20070222,000000,20.911,20.911,20.637,20.812,146557,0
+BJRI.US,D,20070223,000000,20.726,20.891,20.647,20.764,64723,0
+BJRI.US,D,20070226,000000,20.773,20.97,20.53,20.92,126287,0
+BJRI.US,D,20070227,000000,20.54,20.579,19.772,19.849,106492,0
+BJRI.US,D,20070228,000000,19.82,20.075,19.577,19.83,85791,0
+BJRI.US,D,20070301,000000,19.509,20.025,19.422,19.713,62979,0
+BJRI.US,D,20070302,000000,19.626,19.849,19.46,19.47,107088,0
+BJRI.US,D,20070305,000000,19.46,19.538,18.975,19.109,163835,0
+BJRI.US,D,20070306,000000,19.286,19.587,19.109,19.577,91671,0
+BJRI.US,D,20070307,000000,19.519,19.792,19.431,19.47,96131,0
+BJRI.US,D,20070308,000000,19.636,20.112,19.46,20.065,154894,0
+BJRI.US,D,20070309,000000,20.181,20.181,19.946,20.093,61125,0
+BJRI.US,D,20070312,000000,20.112,20.365,20.016,20.266,78016,0
+BJRI.US,D,20070313,000000,20.209,20.345,19.986,20.191,188070,0
+BJRI.US,D,20070314,000000,20.103,20.276,19.792,20.093,48571,0
+BJRI.US,D,20070315,000000,20.025,20.256,19.996,20.209,77218,0
+BJRI.US,D,20070316,000000,20.2,20.228,19.752,19.956,208129,0
+BJRI.US,D,20070319,000000,20.122,20.256,20.016,20.141,97707,0
+BJRI.US,D,20070320,000000,20.093,20.316,20.055,20.237,126532,0
+BJRI.US,D,20070321,000000,20.209,20.726,20.141,20.726,97625,0
+BJRI.US,D,20070322,000000,20.706,20.764,20.549,20.706,58916,0
+BJRI.US,D,20070323,000000,20.666,20.93,20.666,20.822,175206,0
+BJRI.US,D,20070326,000000,20.851,20.891,20.405,20.579,107071,0
+BJRI.US,D,20070327,000000,20.549,20.599,20.385,20.444,178935,0
+BJRI.US,D,20070328,000000,20.247,20.306,20.132,20.296,71613,0
+BJRI.US,D,20070329,000000,20.415,20.54,20.2,20.53,246428,0
+BJRI.US,D,20070330,000000,20.53,20.627,20.286,20.559,166451,0
+BJRI.US,D,20070402,000000,20.522,20.95,20.306,20.93,193751,0
+BJRI.US,D,20070403,000000,20.98,21.3,20.841,21.29,303347,0
+BJRI.US,D,20070404,000000,21.329,21.329,20.579,20.637,144040,0
+BJRI.US,D,20070405,000000,20.666,20.736,20.335,20.375,68382,0
+BJRI.US,D,20070409,000000,20.444,20.444,20.171,20.171,67288,0
+BJRI.US,D,20070410,000000,20.151,20.247,20.025,20.247,61727,0
+BJRI.US,D,20070411,000000,20.256,20.256,19.655,19.849,115575,0
+BJRI.US,D,20070412,000000,19.703,19.956,19.519,19.547,172198,0
+BJRI.US,D,20070413,000000,19.607,19.917,19.607,19.908,69279,0
+BJRI.US,D,20070416,000000,20.045,20.434,20.045,20.385,159292,0
+BJRI.US,D,20070417,000000,20.365,20.95,20.365,20.569,210364,0
+BJRI.US,D,20070418,000000,20.522,20.657,19.976,20.016,113491,0
+BJRI.US,D,20070419,000000,19.917,20.171,19.801,20.084,135383,0
+BJRI.US,D,20070420,000000,19.996,20.365,19.996,20.306,78386,0
+BJRI.US,D,20070423,000000,20.237,20.434,20.237,20.335,63873,0
+BJRI.US,D,20070424,000000,20.415,20.647,20.075,20.385,106150,0
+BJRI.US,D,20070425,000000,20.385,20.559,20.151,20.219,117735,0
+BJRI.US,D,20070426,000000,20.296,20.365,20.112,20.256,43934,0
+BJRI.US,D,20070427,000000,20.861,21.261,20.53,20.802,204099,0
+BJRI.US,D,20070430,000000,20.871,20.871,19.859,20.035,157054,0
+BJRI.US,D,20070501,000000,20.025,20.132,19.47,19.996,154150,0
+BJRI.US,D,20070502,000000,19.966,20.296,19.868,20.247,102300,0
+BJRI.US,D,20070503,000000,20.209,20.454,20.055,20.405,185080,0
+BJRI.US,D,20070504,000000,20.493,20.493,20.247,20.415,95300,0
+BJRI.US,D,20070507,000000,20.54,20.706,20.434,20.589,84285,0
+BJRI.US,D,20070508,000000,20.559,20.783,20.103,20.736,84780,0
+BJRI.US,D,20070509,000000,20.637,20.881,20.191,20.831,129532,0
+BJRI.US,D,20070510,000000,20.686,20.754,20.2,20.276,123533,0
+BJRI.US,D,20070511,000000,20.483,20.579,20.191,20.522,61858,0
+BJRI.US,D,20070514,000000,20.454,20.861,19.946,20.181,118144,0
+BJRI.US,D,20070515,000000,20.132,20.434,19.655,19.752,97621,0
+BJRI.US,D,20070516,000000,19.849,20.228,19.743,19.878,95446,0
+BJRI.US,D,20070517,000000,19.792,19.84,19.683,19.792,61963,0
+BJRI.US,D,20070518,000000,19.849,20.132,19.743,19.996,85638,0
+BJRI.US,D,20070521,000000,19.888,20.055,19.577,19.743,97135,0
+BJRI.US,D,20070522,000000,19.693,19.966,19.616,19.966,98094,0
+BJRI.US,D,20070523,000000,19.936,20.276,19.645,19.752,52645,0
+BJRI.US,D,20070524,000000,19.733,20.045,19.403,19.45,122906,0
+BJRI.US,D,20070525,000000,19.567,19.82,19.422,19.47,109170,0
+BJRI.US,D,20070529,000000,19.577,20.006,19.489,19.801,105001,0
+BJRI.US,D,20070530,000000,19.645,19.84,19.384,19.509,136086,0
+BJRI.US,D,20070531,000000,19.587,20.151,19.587,19.703,180082,0
+BJRI.US,D,20070601,000000,19.792,20.055,19.577,19.811,79689,0
+BJRI.US,D,20070604,000000,19.663,20.065,19.663,20.045,107613,0
+BJRI.US,D,20070605,000000,19.908,20.065,19.811,20.065,121288,0
+BJRI.US,D,20070606,000000,19.908,19.908,19.479,19.743,64965,0
+BJRI.US,D,20070607,000000,19.607,19.655,19.177,19.246,86826,0
+BJRI.US,D,20070608,000000,19.246,19.45,19.023,19.384,88463,0
+BJRI.US,D,20070611,000000,19.246,19.597,19.089,19.46,74685,0
+BJRI.US,D,20070612,000000,19.315,19.315,18.937,19.099,128077,0
+BJRI.US,D,20070613,000000,19.158,19.538,18.965,19.236,101376,0
+BJRI.US,D,20070614,000000,19.196,19.44,19.023,19.118,117213,0
+BJRI.US,D,20070615,000000,19.403,19.403,18.985,19.196,312087,0
+BJRI.US,D,20070618,000000,19.216,19.286,19.148,19.226,443570,0
+BJRI.US,D,20070619,000000,19.07,19.089,18.739,18.789,138305,0
+BJRI.US,D,20070620,000000,18.887,18.887,18.001,18.147,244709,0
+BJRI.US,D,20070621,000000,18.03,18.46,17.769,18.097,321681,0
+BJRI.US,D,20070622,000000,18.03,18.097,17.806,17.951,193840,0
+BJRI.US,D,20070625,000000,17.981,18.479,17.933,18.282,276173,0
+BJRI.US,D,20070626,000000,18.361,18.799,18.301,18.769,158787,0
+BJRI.US,D,20070627,000000,18.641,18.985,18.489,18.956,210969,0
+BJRI.US,D,20070628,000000,18.965,19.167,18.877,19.138,158840,0
+BJRI.US,D,20070629,000000,19.256,19.393,19.05,19.206,203827,0
+BJRI.US,D,20070702,000000,19.335,19.528,19.089,19.509,293166,0
+BJRI.US,D,20070703,000000,19.567,19.567,19.216,19.489,121053,0
+BJRI.US,D,20070705,000000,19.607,19.752,19.236,19.723,138994,0
+BJRI.US,D,20070706,000000,19.673,19.868,19.393,19.868,110733,0
+BJRI.US,D,20070709,000000,19.84,19.84,19.393,19.636,180611,0
+BJRI.US,D,20070710,000000,19.597,19.597,19.236,19.296,260335,0
+BJRI.US,D,20070711,000000,19.246,19.286,19.004,19.099,130188,0
+BJRI.US,D,20070712,000000,19.216,19.577,19.031,19.577,220458,0
+BJRI.US,D,20070713,000000,19.567,19.663,19.403,19.663,144698,0
+BJRI.US,D,20070716,000000,19.645,19.752,19.412,19.733,313488,0
+BJRI.US,D,20070717,000000,19.645,20.375,19.636,20.335,332860,0
+BJRI.US,D,20070718,000000,20.286,20.726,20.035,20.696,276054,0
+BJRI.US,D,20070719,000000,20.589,20.647,20.335,20.54,180598,0
+BJRI.US,D,20070720,000000,20.493,20.559,20.385,20.503,227065,0
+BJRI.US,D,20070723,000000,20.627,20.736,20.345,20.706,204815,0
+BJRI.US,D,20070724,000000,20.513,20.608,20.375,20.444,217452,0
+BJRI.US,D,20070725,000000,20.503,20.54,20.141,20.247,190160,0
+BJRI.US,D,20070726,000000,20.065,20.132,19.167,19.567,190430,0
+BJRI.US,D,20070727,000000,20.045,20.306,19.206,19.276,458134,0
+BJRI.US,D,20070730,000000,19.286,19.663,18.857,19.431,274590,0
+BJRI.US,D,20070731,000000,19.557,19.607,19.276,19.46,207579,0
+BJRI.US,D,20070801,000000,19.403,19.403,18.545,19.196,323574,0
+BJRI.US,D,20070802,000000,19.276,19.663,18.917,19.393,203949,0
+BJRI.US,D,20070803,000000,19.412,19.868,19.384,19.528,243242,0
+BJRI.US,D,20070806,000000,19.607,19.996,19.393,19.917,432969,0
+BJRI.US,D,20070807,000000,20.006,20.98,19.908,20.871,524902,0
+BJRI.US,D,20070808,000000,20.98,24.132,20.754,22.378,1072473,0
+BJRI.US,D,20070809,000000,22.233,23.48,21.483,23.168,880321,0
+BJRI.US,D,20070810,000000,23.227,23.81,20.579,20.851,525517,0
+BJRI.US,D,20070813,000000,21.016,21.026,20.055,20.237,497561,0
+BJRI.US,D,20070814,000000,20.276,20.365,19.878,19.946,209017,0
+BJRI.US,D,20070815,000000,19.946,20.881,19.946,20.025,178735,0
+BJRI.US,D,20070816,000000,19.996,20.793,19.325,20.745,338537,0
+BJRI.US,D,20070817,000000,21.329,23.673,21.172,21.581,475675,0
+BJRI.US,D,20070820,000000,21.631,22.68,21.445,21.661,175496,0
+BJRI.US,D,20070821,000000,21.601,21.951,21.084,21.29,89963,0
+BJRI.US,D,20070822,000000,21.552,22.438,21.436,22.155,269502,0
+BJRI.US,D,20070823,000000,22.078,22.223,20.92,21.094,113847,0
+BJRI.US,D,20070824,000000,20.99,21.689,20.99,21.552,102131,0
+BJRI.US,D,20070827,000000,21.522,21.766,21.152,21.436,98677,0
+BJRI.US,D,20070828,000000,21.271,21.581,21.056,21.271,170462,0
+BJRI.US,D,20070829,000000,21.349,22.135,21.143,21.961,120208,0
+BJRI.US,D,20070830,000000,21.671,22.214,21.671,22,152543,0
+BJRI.US,D,20070831,000000,22.388,22.506,21.844,22.039,127272,0
+BJRI.US,D,20070904,000000,22.019,22.633,21.825,22.584,213132,0
+BJRI.US,D,20070905,000000,22.496,22.67,22.184,22.448,137604,0
+BJRI.US,D,20070906,000000,22.478,22.778,22.273,22.778,128828,0
+BJRI.US,D,20070907,000000,22.378,22.487,22.068,22.155,117430,0
+BJRI.US,D,20070910,000000,22.331,22.378,21.464,21.503,303404,0
+BJRI.US,D,20070911,000000,21.512,21.893,21.512,21.641,147159,0
+BJRI.US,D,20070912,000000,21.601,22.145,21.386,21.426,160240,0
+BJRI.US,D,20070913,000000,21.369,22.029,21.281,21.552,95756,0
+BJRI.US,D,20070914,000000,21.359,22.214,21.319,22.096,96572,0
+BJRI.US,D,20070917,000000,22,22.496,21.737,22.283,83560,0
+BJRI.US,D,20070918,000000,22.418,22.867,21.532,22.739,170681,0
+BJRI.US,D,20070919,000000,23.011,23.391,22.867,22.896,154642,0
+BJRI.US,D,20070920,000000,22.827,22.982,22.293,22.525,274072,0
+BJRI.US,D,20070921,000000,22.739,22.778,22.106,22.135,184175,0
+BJRI.US,D,20070924,000000,22.088,22.945,22.088,22.223,152247,0
+BJRI.US,D,20070925,000000,22.302,22.398,21.436,21.571,225247,0
+BJRI.US,D,20070926,000000,21.631,22.106,21.133,21.261,142981,0
+BJRI.US,D,20070927,000000,21.271,21.406,20.871,21.202,201429,0
+BJRI.US,D,20070928,000000,21.222,21.241,20.335,20.483,242580,0
+BJRI.US,D,20071001,000000,20.191,21.065,20.122,20.296,344233,0
+BJRI.US,D,20071002,000000,20.385,20.92,20.2,20.444,180293,0
+BJRI.US,D,20071003,000000,20.395,20.726,20.045,20.228,299130,0
+BJRI.US,D,20071004,000000,20.266,20.266,19.878,19.917,216729,0
+BJRI.US,D,20071005,000000,20.151,20.151,19.946,20.045,200406,0
+BJRI.US,D,20071008,000000,20.045,20.237,19.733,20.025,214791,0
+BJRI.US,D,20071009,000000,20.055,20.084,19.772,19.946,342965,0
+BJRI.US,D,20071010,000000,19.849,20.385,19.811,19.946,178783,0
+BJRI.US,D,20071011,000000,19.946,19.946,19.315,19.509,191093,0
+BJRI.US,D,20071012,000000,19.479,19.703,19.196,19.306,199659,0
+BJRI.US,D,20071015,000000,19.266,19.266,18.759,18.995,390462,0
+BJRI.US,D,20071016,000000,18.985,19.177,18.877,18.937,123379,0
+BJRI.US,D,20071017,000000,19.167,19.236,18.779,19.07,380877,0
+BJRI.US,D,20071018,000000,19.023,19.772,19.023,19.597,198946,0
+BJRI.US,D,20071019,000000,19.567,19.752,19.099,19.47,168502,0
+BJRI.US,D,20071022,000000,19.315,19.792,19.177,19.636,175839,0
+BJRI.US,D,20071023,000000,19.703,19.703,19.099,19.216,155880,0
+BJRI.US,D,20071024,000000,19.158,19.196,18.292,18.479,386808,0
+BJRI.US,D,20071025,000000,18.46,18.603,18.058,18.381,407167,0
+BJRI.US,D,20071026,000000,18.583,19.46,18.565,19.158,446357,0
+BJRI.US,D,20071029,000000,19.167,19.167,18.489,18.937,299694,0
+BJRI.US,D,20071030,000000,18.877,19.06,18.573,18.681,240641,0
+BJRI.US,D,20071031,000000,18.749,19.597,18.691,19.256,220077,0
+BJRI.US,D,20071101,000000,18.965,19.384,18.391,18.681,313185,0
+BJRI.US,D,20071102,000000,18.819,19.567,18.555,19.345,365139,0
+BJRI.US,D,20071105,000000,19.158,19.335,18.71,18.985,175628,0
+BJRI.US,D,20071106,000000,19.013,19.109,18.641,18.947,184085,0
+BJRI.US,D,20071107,000000,18.681,18.887,17.65,17.69,367572,0
+BJRI.US,D,20071108,000000,17.825,18.001,17.543,17.961,310667,0
+BJRI.US,D,20071109,000000,18.04,18.177,17.72,17.864,169524,0
+BJRI.US,D,20071112,000000,17.884,18.681,17.884,18.088,219376,0
+BJRI.US,D,20071113,000000,18.681,18.681,18.196,18.47,162305,0
+BJRI.US,D,20071114,000000,18.555,18.622,18.03,18.224,141840,0
+BJRI.US,D,20071115,000000,18.117,18.301,17.67,17.913,252243,0
+BJRI.US,D,20071116,000000,17.951,18.887,17.923,18.7,292651,0
+BJRI.US,D,20071119,000000,18.508,18.508,17.788,18.224,273678,0
+BJRI.US,D,20071120,000000,18.186,18.186,17.174,17.262,586120,0
+BJRI.US,D,20071121,000000,17.271,17.66,17.075,17.271,137860,0
+BJRI.US,D,20071123,000000,17.465,17.73,17.183,17.321,38643,0
+BJRI.US,D,20071126,000000,17.311,17.6,17.047,17.066,145324,0
+BJRI.US,D,20071127,000000,17.095,17.37,17.047,17.056,333889,0
+BJRI.US,D,20071128,000000,17.213,18.244,17.047,18.224,509358,0
+BJRI.US,D,20071129,000000,18.214,18.214,17.361,17.69,123913,0
+BJRI.US,D,20071130,000000,17.923,18.137,17.047,17.311,185248,0
+BJRI.US,D,20071203,000000,17.37,17.37,16.775,16.775,261366,0
+BJRI.US,D,20071204,000000,16.658,16.931,16.61,16.824,125380,0
+BJRI.US,D,20071205,000000,17.095,17.095,16.57,16.61,130347,0
+BJRI.US,D,20071206,000000,16.57,17.72,16.57,17.572,197885,0
+BJRI.US,D,20071207,000000,17.66,18.729,17.513,18.489,277257,0
+BJRI.US,D,20071210,000000,18.565,19.431,18.4,19.196,246133,0
+BJRI.US,D,20071211,000000,19.256,19.431,18.45,18.573,363786,0
+BJRI.US,D,20071212,000000,19.128,19.431,18.985,19.364,314671,0
+BJRI.US,D,20071213,000000,19.158,19.276,17.854,17.942,388929,0
+BJRI.US,D,20071214,000000,17.825,18.021,17.513,17.76,163331,0
+BJRI.US,D,20071217,000000,17.581,17.68,17.38,17.503,165615,0
+BJRI.US,D,20071218,000000,17.64,18.613,17.426,18.4,194328,0
+BJRI.US,D,20071219,000000,18.273,18.273,17.75,17.788,262953,0
+BJRI.US,D,20071220,000000,17.971,17.971,17.416,17.591,227501,0
+BJRI.US,D,20071221,000000,17.503,17.63,16.695,16.735,486515,0
+BJRI.US,D,20071224,000000,16.902,16.921,16.57,16.638,177623,0
+BJRI.US,D,20071226,000000,16.493,16.676,16.404,16.523,244851,0
+BJRI.US,D,20071227,000000,16.685,16.695,15.918,16.025,263805,0
+BJRI.US,D,20071228,000000,16.114,16.543,15.889,15.898,239249,0
+BJRI.US,D,20071231,000000,15.908,16.015,15.637,15.821,353680,0
+BJRI.US,D,20080102,000000,15.85,15.889,15.062,15.228,366349,0
+BJRI.US,D,20080103,000000,15.287,15.372,14.625,14.644,283008,0
+BJRI.US,D,20080104,000000,14.625,14.644,13.768,13.817,435982,0
+BJRI.US,D,20080107,000000,13.915,14.595,13.915,14.293,404244,0
+BJRI.US,D,20080108,000000,14.412,14.556,13.885,13.915,355493,0
+BJRI.US,D,20080109,000000,13.856,14.118,13.242,13.525,401627,0
+BJRI.US,D,20080110,000000,13.409,13.961,13.183,13.915,371041,0
+BJRI.US,D,20080111,000000,13.778,14.147,13.34,13.39,347492,0
+BJRI.US,D,20080114,000000,13.467,13.642,12.96,13.05,293195,0
+BJRI.US,D,20080115,000000,12.863,12.94,12.405,12.435,265805,0
+BJRI.US,D,20080116,000000,12.375,12.375,11.315,11.988,766360,0
+BJRI.US,D,20080117,000000,12.027,12.152,11.723,12.065,225796,0
+BJRI.US,D,20080118,000000,12.065,12.465,11.949,12.047,233268,0
+BJRI.US,D,20080122,000000,11.627,13.242,11.627,13.117,717214,0
+BJRI.US,D,20080123,000000,12.833,15.569,12.583,15.491,959626,0
+BJRI.US,D,20080124,000000,15.569,15.889,15.158,15.54,571859,0
+BJRI.US,D,20080125,000000,15.684,16.133,15.372,15.569,389145,0
+BJRI.US,D,20080128,000000,15.471,15.51,14.74,15.072,310442,0
+BJRI.US,D,20080129,000000,15.198,15.627,15.198,15.55,210249,0
+BJRI.US,D,20080130,000000,15.372,16.212,15.372,15.811,313551,0
+BJRI.US,D,20080131,000000,15.734,16.844,15.569,16.795,458904,0
+BJRI.US,D,20080201,000000,16.892,16.998,16.326,16.61,235064,0
+BJRI.US,D,20080204,000000,16.6,16.619,16.055,16.153,178850,0
+BJRI.US,D,20080205,000000,15.948,16.055,14.759,14.848,297623,0
+BJRI.US,D,20080206,000000,15.006,15.178,14.001,14.091,369983,0
+BJRI.US,D,20080207,000000,14.041,15.307,13.876,15.228,395536,0
+BJRI.US,D,20080208,000000,15.238,15.402,14.808,15.081,261351,0
+BJRI.US,D,20080211,000000,15.168,15.198,14.42,15.188,276624,0
+BJRI.US,D,20080212,000000,15.238,15.889,15.238,15.84,325041,0
+BJRI.US,D,20080213,000000,15.84,15.918,15.052,15.569,283594,0
+BJRI.US,D,20080214,000000,15.317,15.382,14.342,14.499,488593,0
+BJRI.US,D,20080215,000000,14.392,14.644,13.252,13.3,933700,0
+BJRI.US,D,20080219,000000,13.496,13.768,13.3,13.709,298135,0
+BJRI.US,D,20080220,000000,13.642,13.642,13.01,13.496,192595,0
+BJRI.US,D,20080221,000000,13.583,13.661,12.911,13.03,239044,0
+BJRI.US,D,20080222,000000,13.183,13.34,12.648,13.32,402776,0
+BJRI.US,D,20080225,000000,13.252,13.944,13,13.895,205765,0
+BJRI.US,D,20080226,000000,13.778,14.469,13.738,14.44,263138,0
+BJRI.US,D,20080227,000000,14.352,14.769,14.109,14.576,221033,0
+BJRI.US,D,20080228,000000,14.546,14.566,14.061,14.254,191758,0
+BJRI.US,D,20080229,000000,14.041,14.109,13.163,13.193,220241,0
+BJRI.US,D,20080303,000000,13.38,13.506,12.786,12.911,189978,0
+BJRI.US,D,20080304,000000,12.747,13.223,12.573,12.96,229115,0
+BJRI.US,D,20080305,000000,12.96,13.05,12.27,12.31,272179,0
+BJRI.US,D,20080306,000000,12.28,12.465,11.647,11.657,276874,0
+BJRI.US,D,20080307,000000,11.54,12.084,11.503,11.881,312658,0
+BJRI.US,D,20080310,000000,11.949,12.395,11.473,11.54,203070,0
+BJRI.US,D,20080311,000000,11.723,12.27,11.424,12.27,220268,0
+BJRI.US,D,20080312,000000,12.415,13.602,12.405,13.079,597416,0
+BJRI.US,D,20080313,000000,12.766,12.93,12.455,12.553,550654,0
+BJRI.US,D,20080314,000000,12.638,12.747,12.113,12.251,243107,0
+BJRI.US,D,20080317,000000,12.008,12.96,11.822,12.648,292268,0
+BJRI.US,D,20080318,000000,13.059,13.778,12.863,13.709,425845,0
+BJRI.US,D,20080319,000000,13.817,14.091,13.213,13.213,190264,0
+BJRI.US,D,20080320,000000,13.905,14.205,13.38,14.157,511271,0
+BJRI.US,D,20080324,000000,14.342,15.208,13.981,15.108,295064,0
+BJRI.US,D,20080325,000000,15.006,15.026,14.412,14.749,134046,0
+BJRI.US,D,20080326,000000,14.654,14.887,14.44,14.644,146117,0
+BJRI.US,D,20080327,000000,14.722,14.788,14.402,14.469,70122,0
+BJRI.US,D,20080328,000000,14.459,14.527,13.622,13.671,159306,0
+BJRI.US,D,20080331,000000,13.543,14.352,13.458,14.021,323622,0
+BJRI.US,D,20080401,000000,14.332,14.703,14.147,14.693,280194,0
+BJRI.US,D,20080402,000000,14.663,15.052,14.527,14.615,171324,0
+BJRI.US,D,20080403,000000,14.372,14.663,14.225,14.566,225160,0
+BJRI.US,D,20080404,000000,14.518,14.518,13.885,14.254,70005,0
+BJRI.US,D,20080407,000000,14.293,14.372,13.7,13.885,135601,0
+BJRI.US,D,20080408,000000,13.671,13.768,13.428,13.467,80836,0
+BJRI.US,D,20080409,000000,13.419,13.768,13.31,13.36,104906,0
+BJRI.US,D,20080410,000000,13.33,14.061,13.173,13.944,134186,0
+BJRI.US,D,20080411,000000,13.748,13.846,13.33,13.458,135433,0
+BJRI.US,D,20080414,000000,13.428,13.515,13.193,13.281,72730,0
+BJRI.US,D,20080415,000000,13.34,13.961,12.873,13.856,317253,0
+BJRI.US,D,20080416,000000,13.971,14.644,13.632,14.585,218382,0
+BJRI.US,D,20080417,000000,14.546,14.546,14.041,14.167,110150,0
+BJRI.US,D,20080418,000000,14.536,15.54,14.44,15.422,341080,0
+BJRI.US,D,20080421,000000,15.277,15.277,14.527,14.703,316820,0
+BJRI.US,D,20080422,000000,14.595,14.897,14.293,14.693,269897,0
+BJRI.US,D,20080423,000000,14.722,15.461,14.683,15.432,259920,0
+BJRI.US,D,20080424,000000,15.178,15.53,14.818,15.335,420376,0
+BJRI.US,D,20080425,000000,13.807,14.683,13.079,13.622,1219359,0
+BJRI.US,D,20080428,000000,13.681,13.991,13.183,13.232,304849,0
+BJRI.US,D,20080429,000000,13.193,13.409,12.98,13.31,232991,0
+BJRI.US,D,20080430,000000,13.32,13.642,13.126,13.563,450395,0
+BJRI.US,D,20080501,000000,13.525,14.215,13.477,14.071,587544,0
+BJRI.US,D,20080502,000000,14.215,14.479,13.895,13.954,273022,0
+BJRI.US,D,20080505,000000,13.866,14.041,13.496,13.856,168031,0
+BJRI.US,D,20080506,000000,13.748,13.944,13.602,13.876,159472,0
+BJRI.US,D,20080507,000000,13.895,14.109,13.602,13.622,228304,0
+BJRI.US,D,20080508,000000,13.729,13.807,13.563,13.787,386791,0
+BJRI.US,D,20080509,000000,13.612,13.925,13.428,13.467,146907,0
+BJRI.US,D,20080512,000000,13.543,13.748,13.506,13.652,208620,0
+BJRI.US,D,20080513,000000,13.7,13.7,13.534,13.642,189830,0
+BJRI.US,D,20080514,000000,13.661,13.671,13.262,13.31,143809,0
+BJRI.US,D,20080515,000000,13.281,13.39,13.079,13.36,172600,0
+BJRI.US,D,20080516,000000,13.33,13.34,13.04,13.163,232175,0
+BJRI.US,D,20080519,000000,13.183,13.33,13.059,13.163,183921,0
+BJRI.US,D,20080520,000000,13.117,13.163,12.592,12.747,174646,0
+BJRI.US,D,20080521,000000,12.796,12.99,11.959,12.037,306815,0
+BJRI.US,D,20080522,000000,12.065,12.445,11.852,11.891,288176,0
+BJRI.US,D,20080523,000000,11.743,11.822,11.15,11.265,718821,0
+BJRI.US,D,20080527,000000,11.229,11.713,11.229,11.483,545001,0
+BJRI.US,D,20080528,000000,11.54,11.704,11.355,11.483,283475,0
+BJRI.US,D,20080529,000000,11.473,11.783,11.414,11.618,251560,0
+BJRI.US,D,20080530,000000,11.802,12.523,11.793,12.475,532758,0
+BJRI.US,D,20080602,000000,12.405,12.553,11.657,11.666,301245,0
+BJRI.US,D,20080603,000000,11.733,12.037,11.647,11.911,193674,0
+BJRI.US,D,20080604,000000,11.881,12.211,11.647,12.152,188236,0
+BJRI.US,D,20080605,000000,12.133,12.494,12.027,12.3,173463,0
+BJRI.US,D,20080606,000000,12.192,12.192,11.704,11.832,205820,0
+BJRI.US,D,20080609,000000,11.872,12.008,11.365,11.483,177282,0
+BJRI.US,D,20080610,000000,11.325,11.54,11.189,11.335,216094,0
+BJRI.US,D,20080611,000000,11.285,11.305,10.634,10.634,274650,0
+BJRI.US,D,20080612,000000,10.753,11.265,10.753,11.131,548234,0
+BJRI.US,D,20080613,000000,11.275,11.275,10.753,10.782,249951,0
+BJRI.US,D,20080616,000000,10.723,11.131,10.704,11.024,181938,0
+BJRI.US,D,20080617,000000,11.084,11.084,10.704,10.713,104788,0
+BJRI.US,D,20080618,000000,10.684,10.733,10.432,10.576,261115,0
+BJRI.US,D,20080619,000000,10.566,11.189,10.566,10.908,450499,0
+BJRI.US,D,20080620,000000,10.819,11.618,10.586,10.654,227727,0
+BJRI.US,D,20080623,000000,10.762,10.762,10.363,10.422,173475,0
+BJRI.US,D,20080624,000000,10.325,10.704,10.206,10.206,268860,0
+BJRI.US,D,20080625,000000,10.246,10.528,10.021,10.266,528746,0
+BJRI.US,D,20080626,000000,10.021,10.186,9.577,9.623,370741,0
+BJRI.US,D,20080627,000000,9.66,9.925,9.567,9.739,468562,0
+BJRI.US,D,20080630,000000,9.897,9.955,9.4572,9.4673,262438,0
+BJRI.US,D,20080701,000000,9.4374,9.809,9.3606,9.4374,346464,0
+BJRI.US,D,20080702,000000,9.4374,9.595,8.9031,8.9323,271005,0
+BJRI.US,D,20080703,000000,8.8058,9.2046,8.7863,8.9713,127225,0
+BJRI.US,D,20080707,000000,9.1073,9.1462,8.728,8.7377,302252,0
+BJRI.US,D,20080708,000000,8.7571,8.8156,8.5917,8.7764,642665,0
+BJRI.US,D,20080709,000000,8.7571,8.7571,8.4166,8.436,366341,0
+BJRI.US,D,20080710,000000,8.436,8.5723,8.2997,8.3873,523195,0
+BJRI.US,D,20080711,000000,8.3193,8.3971,8.1245,8.2512,456005,0
+BJRI.US,D,20080714,000000,8.4166,8.6307,8.3582,8.4263,252448,0
+BJRI.US,D,20080715,000000,8.3582,8.8349,8.1245,8.6403,301679,0
+BJRI.US,D,20080716,000000,8.6403,9.1366,8.5333,8.7863,376470,0
+BJRI.US,D,20080717,000000,8.8933,9.66,8.864,9.66,556367,0
+BJRI.US,D,20080718,000000,9.547,9.595,9.0489,9.1366,373984,0
+BJRI.US,D,20080721,000000,9.1852,9.2436,8.9226,8.9226,250924,0
+BJRI.US,D,20080722,000000,8.767,9.507,8.767,9.4178,375608,0
+BJRI.US,D,20080723,000000,9.3704,9.887,9.0687,9.789,309320,0
+BJRI.US,D,20080724,000000,9.749,9.749,9.1755,9.4673,463502,0
+BJRI.US,D,20080725,000000,10.021,10.344,9.849,9.945,418354,0
+BJRI.US,D,20080728,000000,9.769,9.878,9.3892,9.585,419530,0
+BJRI.US,D,20080729,000000,9.623,10.44,9.547,10.402,397213,0
+BJRI.US,D,20080730,000000,10.489,10.704,10.286,10.644,426265,0
+BJRI.US,D,20080731,000000,10.538,10.878,10.129,10.556,335651,0
+BJRI.US,D,20080801,000000,10.246,10.498,10.177,10.469,182648,0
+BJRI.US,D,20080804,000000,10.44,10.743,10.206,10.634,278606,0
+BJRI.US,D,20080805,000000,10.799,11.345,10.791,11.285,247695,0
+BJRI.US,D,20080806,000000,11.285,12.074,10.995,11.872,362448,0
+BJRI.US,D,20080807,000000,11.713,11.872,11.493,11.783,218950,0
+BJRI.US,D,20080808,000000,11.832,12.592,11.444,12.375,234022,0
+BJRI.US,D,20080811,000000,12.328,13.477,12.328,12.873,287613,0
+BJRI.US,D,20080812,000000,12.833,13.32,12.563,13.136,254175,0
+BJRI.US,D,20080813,000000,13.136,13.136,12.504,12.638,169902,0
+BJRI.US,D,20080814,000000,12.513,13.107,12.484,12.97,146117,0
+BJRI.US,D,20080815,000000,13.079,13.136,12.601,12.698,226750,0
+BJRI.US,D,20080818,000000,12.707,12.816,12.475,12.553,300765,0
+BJRI.US,D,20080819,000000,12.385,12.445,11.637,11.694,274335,0
+BJRI.US,D,20080820,000000,11.812,12.182,11.618,11.872,150114,0
+BJRI.US,D,20080821,000000,11.713,12.037,11.618,11.852,118762,0
+BJRI.US,D,20080822,000000,11.968,12.231,11.891,12.152,148006,0
+BJRI.US,D,20080825,000000,12.074,12.074,11.627,11.773,129267,0
+BJRI.US,D,20080826,000000,11.493,11.812,11.229,11.275,164784,0
+BJRI.US,D,20080827,000000,11.18,11.315,10.704,11.054,556003,0
+BJRI.US,D,20080828,000000,11.094,11.723,10.713,11.704,211929,0
+BJRI.US,D,20080829,000000,11.569,11.637,11.005,11.325,91381,0
+BJRI.US,D,20080902,000000,11.666,12.221,11.414,11.56,109898,0
+BJRI.US,D,20080903,000000,11.522,12.648,11.473,12.094,360134,0
+BJRI.US,D,20080904,000000,11.988,12.241,11.493,11.802,494789,0
+BJRI.US,D,20080905,000000,11.713,11.939,11.503,11.56,354118,0
+BJRI.US,D,20080908,000000,11.812,12.251,11.578,11.723,355580,0
+BJRI.US,D,20080909,000000,11.743,12.251,11.713,11.872,490693,0
+BJRI.US,D,20080910,000000,12.366,13.252,12.31,12.98,675740,0
+BJRI.US,D,20080911,000000,12.766,13.232,12.601,13.193,560074,0
+BJRI.US,D,20080912,000000,13.069,13.069,11.939,12.27,377963,0
+BJRI.US,D,20080915,000000,12.104,12.609,11.493,11.55,370693,0
+BJRI.US,D,20080916,000000,11.588,12.3,11.569,12.113,285996,0
+BJRI.US,D,20080917,000000,11.929,12.192,11.763,11.939,361023,0
+BJRI.US,D,20080918,000000,12.26,13.223,12.017,13.223,628193,0
+BJRI.US,D,20080919,000000,13.477,13.709,13.272,13.515,612263,0
+BJRI.US,D,20080922,000000,13.242,13.602,12.843,13.04,446814,0
+BJRI.US,D,20080923,000000,13.153,13.153,12.638,12.806,239754,0
+BJRI.US,D,20080924,000000,12.853,13.136,12.415,12.583,217015,0
+BJRI.US,D,20080925,000000,12.668,12.756,12.31,12.484,280164,0
+BJRI.US,D,20080926,000000,12.201,12.796,12.143,12.648,343761,0
+BJRI.US,D,20080929,000000,12.543,12.553,11.464,11.842,609892,0
+BJRI.US,D,20080930,000000,11.92,11.959,11.094,11.618,319171,0
+BJRI.US,D,20081001,000000,11.512,12.201,11.512,12.182,144346,0
+BJRI.US,D,20081002,000000,12.065,12.123,11.56,11.56,382821,0
+BJRI.US,D,20081003,000000,11.822,11.822,10.547,10.566,378204,0
+BJRI.US,D,20081006,000000,10.383,10.402,9.709,10.08,643135,0
+BJRI.US,D,20081007,000000,10.266,10.373,9.699,9.729,257619,0
+BJRI.US,D,20081008,000000,9.557,10.021,9.2925,9.3415,260089,0
+BJRI.US,D,20081009,000000,9.915,9.935,9.088,9.1073,370654,0
+BJRI.US,D,20081010,000000,8.767,9.4773,8.3679,9.3606,479729,0
+BJRI.US,D,20081013,000000,9.577,10.196,9.577,10.196,257239,0
+BJRI.US,D,20081014,000000,10.246,10.246,8.9518,9.1366,292148,0
+BJRI.US,D,20081015,000000,8.9518,9.4872,7.9789,7.9884,294130,0
+BJRI.US,D,20081016,000000,8.0468,9.2338,8.0371,9.2243,352668,0
+BJRI.US,D,20081017,000000,8.8448,9.2534,8.2315,8.8739,241402,0
+BJRI.US,D,20081020,000000,8.9807,9.2534,8.825,9.0781,105571,0
+BJRI.US,D,20081021,000000,8.8837,8.8933,8.5333,8.6501,195877,0
+BJRI.US,D,20081022,000000,8.5238,8.9518,8.3096,8.4652,190937,0
+BJRI.US,D,20081023,000000,8.5139,8.6599,8.0468,8.5429,239761,0
+BJRI.US,D,20081024,000000,7.959,8.3873,7.434,7.9982,228909,0
+BJRI.US,D,20081027,000000,7.8034,8.1441,7.6674,7.7548,192219,0
+BJRI.US,D,20081028,000000,7.9009,8.436,7.5506,8.4166,279494,0
+BJRI.US,D,20081029,000000,8.436,8.436,7.9009,8.183,311457,0
+BJRI.US,D,20081030,000000,8.4263,8.4263,7.9009,8.0954,287414,0
+BJRI.US,D,20081031,000000,8.0371,9.0295,8.0078,8.6501,360247,0
+BJRI.US,D,20081103,000000,8.6403,8.7473,8.29,8.6599,138445,0
+BJRI.US,D,20081104,000000,8.7571,9.0687,8.4556,8.9031,155818,0
+BJRI.US,D,20081105,000000,8.7571,9.1366,8.2512,8.2805,242960,0
+BJRI.US,D,20081106,000000,8.2123,8.5626,8.0662,8.3096,171852,0
+BJRI.US,D,20081107,000000,8.4166,8.5723,8.2025,8.4847,110170,0
+BJRI.US,D,20081110,000000,8.6208,8.6501,8.2805,8.329,137477,0
+BJRI.US,D,20081111,000000,8.2707,8.6501,8.2707,8.3193,112595,0
+BJRI.US,D,20081112,000000,8.2707,8.3096,7.5602,7.5895,119824,0
+BJRI.US,D,20081113,000000,7.6478,7.862,7.1028,7.8521,258114,0
+BJRI.US,D,20081114,000000,7.7745,8.1734,7.7065,7.8424,171767,0
+BJRI.US,D,20081117,000000,7.7647,7.9203,7.5602,7.7647,207470,0
+BJRI.US,D,20081118,000000,7.7745,7.9398,7.0738,7.3171,194125,0
+BJRI.US,D,20081119,000000,7.3171,7.5216,6.9767,6.9861,152108,0
+BJRI.US,D,20081120,000000,6.9767,6.9861,6.5775,6.6068,253925,0
+BJRI.US,D,20081121,000000,6.743,7.5602,6.4512,7.4046,342968,0
+BJRI.US,D,20081124,000000,7.4922,8.1343,7.4144,7.9789,203585,0
+BJRI.US,D,20081125,000000,8.0567,8.29,7.9106,8.2123,155332,0
+BJRI.US,D,20081126,000000,7.9884,9.3892,7.7451,9.2144,297815,0
+BJRI.US,D,20081128,000000,9.0489,9.517,9.0489,9.517,37897,0
+BJRI.US,D,20081201,000000,9.2534,9.2534,8.1927,8.2805,192523,0
+BJRI.US,D,20081202,000000,8.4749,8.6501,8.1343,8.436,180202,0
+BJRI.US,D,20081203,000000,8.183,9.2728,8.115,9.1659,160809,0
+BJRI.US,D,20081204,000000,9.0976,9.623,9.0781,9.408,154943,0
+BJRI.US,D,20081205,000000,9.3512,9.709,8.8349,9.699,159417,0
+BJRI.US,D,20081208,000000,9.749,11.454,9.749,10.459,506261,0
+BJRI.US,D,20081209,000000,10.344,10.704,10.09,10.167,222782,0
+BJRI.US,D,20081210,000000,10.256,10.654,10.256,10.44,119785,0
+BJRI.US,D,20081211,000000,10.266,10.723,9.897,9.965,155013,0
+BJRI.US,D,20081212,000000,9.729,10.305,9.547,10.305,141872,0
+BJRI.US,D,20081215,000000,10.325,10.819,9.973,10.556,180473,0
+BJRI.US,D,20081216,000000,10.733,11.238,10.704,10.947,289442,0
+BJRI.US,D,20081217,000000,10.898,11.189,10.809,10.995,226081,0
+BJRI.US,D,20081218,000000,11.131,11.131,10.498,10.694,250757,0
+BJRI.US,D,20081219,000000,10.937,11.365,10.848,11.209,343578,0
+BJRI.US,D,20081222,000000,11.15,11.255,9.669,10.119,171719,0
+BJRI.US,D,20081223,000000,10.158,10.518,9.3794,9.4473,154770,0
+BJRI.US,D,20081224,000000,9.4673,9.887,9.4673,9.689,45011,0
+BJRI.US,D,20081226,000000,9.749,10.246,9.679,10.216,97053,0
+BJRI.US,D,20081229,000000,10.206,10.266,9.4673,9.749,77644,0
+BJRI.US,D,20081230,000000,9.849,10.469,9.669,10.07,199667,0
+BJRI.US,D,20081231,000000,10.04,10.782,9.935,10.479,168584,0
+BJRI.US,D,20090102,000000,10.508,11.064,10.325,11.014,139199,0
+BJRI.US,D,20090105,000000,10.985,11.285,10.799,11.275,154562,0
+BJRI.US,D,20090106,000000,11.199,11.704,11.044,11.444,223045,0
+BJRI.US,D,20090107,000000,11.335,11.335,10.422,10.615,141819,0
+BJRI.US,D,20090108,000000,10.596,10.839,10.167,10.743,187815,0
+BJRI.US,D,20090109,000000,10.489,10.829,9.819,9.869,166998,0
+BJRI.US,D,20090112,000000,9.839,9.992,9.789,9.859,85021,0
+BJRI.US,D,20090113,000000,9.859,10.04,9.4972,9.527,130091,0
+BJRI.US,D,20090114,000000,9.4872,9.4872,8.7863,8.8545,198487,0
+BJRI.US,D,20090115,000000,8.8545,9.3704,8.5238,9.1172,123058,0
+BJRI.US,D,20090116,000000,9.2243,9.3892,8.8545,9.1852,72004,0
+BJRI.US,D,20090120,000000,9.0687,9.4374,8.8933,9.2436,221680,0
+BJRI.US,D,20090121,000000,9.302,10.1,9.2144,10.002,273129,0
+BJRI.US,D,20090122,000000,9.829,10.305,9.65,10.138,225072,0
+BJRI.US,D,20090123,000000,10.011,10.276,9.759,9.935,192773,0
+BJRI.US,D,20090126,000000,9.982,10.791,9.982,10.664,224188,0
+BJRI.US,D,20090127,000000,10.684,10.791,10.556,10.704,129934,0
+BJRI.US,D,20090128,000000,10.839,11.044,10.723,10.908,134680,0
+BJRI.US,D,20090129,000000,10.704,10.937,10.363,10.733,151429,0
+BJRI.US,D,20090130,000000,10.753,11.16,10.459,10.799,161831,0
+BJRI.US,D,20090202,000000,10.733,11.141,10.606,10.918,215022,0
+BJRI.US,D,20090203,000000,10.995,10.995,10.538,10.753,248161,0
+BJRI.US,D,20090204,000000,10.791,11.122,10.606,11.084,220885,0
+BJRI.US,D,20090205,000000,11.074,11.483,11.074,11.199,254216,0
+BJRI.US,D,20090206,000000,11.17,11.578,11.16,11.189,217994,0
+BJRI.US,D,20090209,000000,11.16,11.199,10.888,10.967,108834,0
+BJRI.US,D,20090210,000000,10.967,11.094,10.412,10.449,240756,0
+BJRI.US,D,20090211,000000,10.432,10.654,10.148,10.295,188346,0
+BJRI.US,D,20090212,000000,10.44,10.596,10.1,10.1,372979,0
+BJRI.US,D,20090213,000000,10.704,12.143,10.586,11.832,1104333,0
+BJRI.US,D,20090217,000000,11.325,11.676,10.694,11.365,323176,0
+BJRI.US,D,20090218,000000,11.385,12.017,11.17,11.881,238007,0
+BJRI.US,D,20090219,000000,11.929,12.618,11.872,12.152,527391,0
+BJRI.US,D,20090220,000000,11.959,12.123,11.444,11.666,357926,0
+BJRI.US,D,20090223,000000,11.694,11.998,11.483,11.704,455324,0
+BJRI.US,D,20090224,000000,11.773,12.123,11.694,12.037,542296,0
+BJRI.US,D,20090225,000000,12.084,12.123,11.694,11.773,397041,0
+BJRI.US,D,20090226,000000,11.802,12.366,11.676,11.852,604730,0
+BJRI.US,D,20090227,000000,11.55,12.201,11.512,12.094,351041,0
+BJRI.US,D,20090302,000000,11.842,11.939,11.704,11.733,402030,0
+BJRI.US,D,20090303,000000,11.872,11.901,10.967,10.985,303480,0
+BJRI.US,D,20090304,000000,11.112,11.54,10.782,11.355,166290,0
+BJRI.US,D,20090305,000000,11.189,11.209,10.344,10.363,400355,0
+BJRI.US,D,20090306,000000,10.363,10.566,10.1,10.373,752346,0
+BJRI.US,D,20090309,000000,10.286,10.44,10.002,10.109,153940,0
+BJRI.US,D,20090310,000000,10.206,10.868,10.109,10.508,339448,0
+BJRI.US,D,20090311,000000,10.547,10.927,10.373,10.625,265264,0
+BJRI.US,D,20090312,000000,10.538,11.608,10.449,11.385,297515,0
+BJRI.US,D,20090313,000000,11.424,11.647,11.275,11.598,159605,0
+BJRI.US,D,20090316,000000,11.647,11.822,11.365,11.598,358192,0
+BJRI.US,D,20090317,000000,11.56,13.01,11.483,12.95,551572,0
+BJRI.US,D,20090318,000000,12.609,13.593,12.609,13.438,742247,0
+BJRI.US,D,20090319,000000,13.487,13.487,13.098,13.31,357193,0
+BJRI.US,D,20090320,000000,13.428,13.428,12.592,12.658,317728,0
+BJRI.US,D,20090323,000000,12.648,13.448,12.609,13.448,313922,0
+BJRI.US,D,20090324,000000,13.252,13.428,13.069,13.079,130511,0
+BJRI.US,D,20090325,000000,13.183,14.392,13.02,13.981,693908,0
+BJRI.US,D,20090326,000000,14.138,14.778,14.138,14.713,504315,0
+BJRI.US,D,20090327,000000,14.382,14.663,13.944,13.954,301112,0
+BJRI.US,D,20090330,000000,13.525,13.642,12.99,13.438,446355,0
+BJRI.US,D,20090331,000000,13.583,13.768,13.252,13.534,251037,0
+BJRI.US,D,20090401,000000,13.428,13.622,13.117,13.448,197956,0
+BJRI.US,D,20090402,000000,13.553,14.167,13.543,13.915,351363,0
+BJRI.US,D,20090403,000000,13.797,14.011,13.622,14.011,215904,0
+BJRI.US,D,20090406,000000,13.807,13.817,13.272,13.525,159620,0
+BJRI.US,D,20090407,000000,13.35,13.419,12.873,12.873,147463,0
+BJRI.US,D,20090408,000000,12.882,14.011,12.563,13.991,371077,0
+BJRI.US,D,20090409,000000,14.091,14.566,14.091,14.508,123252,0
+BJRI.US,D,20090413,000000,14.264,14.566,14.081,14.469,145665,0
+BJRI.US,D,20090414,000000,14.167,14.303,13.817,13.895,219672,0
+BJRI.US,D,20090415,000000,13.915,14.205,13.622,14.147,246091,0
+BJRI.US,D,20090416,000000,14.195,14.449,13.661,14.352,181538,0
+BJRI.US,D,20090417,000000,14.43,15.128,14.412,15.045,309547,0
+BJRI.US,D,20090420,000000,14.644,15.091,14.635,14.907,207663,0
+BJRI.US,D,20090421,000000,14.798,15.362,14.499,15.267,192931,0
+BJRI.US,D,20090422,000000,15.045,15.977,15.045,15.559,390249,0
+BJRI.US,D,20090423,000000,15.578,16.025,15.317,15.657,422055,0
+BJRI.US,D,20090424,000000,15.801,16.005,14.703,15.578,396825,0
+BJRI.US,D,20090427,000000,15.451,16.6,15.442,16.424,484912,0
+BJRI.US,D,20090428,000000,16.249,16.988,16.065,16.648,320649,0
+BJRI.US,D,20090429,000000,15.811,17.65,15.637,17.406,712365,0
+BJRI.US,D,20090430,000000,17.523,17.62,16.045,16.045,468725,0
+BJRI.US,D,20090501,000000,16.104,16.162,15.578,15.694,354491,0
+BJRI.US,D,20090504,000000,15.918,16.355,15.821,16.297,365049,0
+BJRI.US,D,20090505,000000,16.133,17.075,16.133,16.912,398742,0
+BJRI.US,D,20090506,000000,16.949,17.095,15.666,15.85,270013,0
+BJRI.US,D,20090507,000000,16.005,16.025,14.927,15.062,435074,0
+BJRI.US,D,20090508,000000,15.372,15.704,14.459,15.016,383300,0
+BJRI.US,D,20090511,000000,14.74,14.996,14.625,14.778,280012,0
+BJRI.US,D,20090512,000000,14.749,14.986,14.264,14.42,406439,0
+BJRI.US,D,20090513,000000,14.332,14.332,13.487,13.612,424383,0
+BJRI.US,D,20090514,000000,13.602,14.44,13.448,14.244,418595,0
+BJRI.US,D,20090515,000000,14.322,14.499,14.109,14.244,254124,0
+BJRI.US,D,20090518,000000,14.469,14.654,14.091,14.605,142995,0
+BJRI.US,D,20090519,000000,14.449,14.907,14.138,14.703,200008,0
+BJRI.US,D,20090520,000000,14.683,15.128,14.167,14.254,275805,0
+BJRI.US,D,20090521,000000,14.244,14.244,13.428,13.817,281851,0
+BJRI.US,D,20090522,000000,13.856,13.934,13.399,13.563,113930,0
+BJRI.US,D,20090526,000000,13.409,14.195,13.33,14.109,244314,0
+BJRI.US,D,20090527,000000,13.971,14.362,13.7,14.205,346075,0
+BJRI.US,D,20090528,000000,14.273,14.546,13.719,13.971,124594,0
+BJRI.US,D,20090529,000000,13.971,14.109,13.778,13.954,324315,0
+BJRI.US,D,20090601,000000,14.342,14.936,14.303,14.644,232680,0
+BJRI.US,D,20090602,000000,14.536,15.461,14.536,15.335,369100,0
+BJRI.US,D,20090603,000000,15.277,15.461,15.277,15.442,114802,0
+BJRI.US,D,20090604,000000,15.5,16.287,15.354,16.249,350922,0
+BJRI.US,D,20090605,000000,16.239,16.287,15.704,15.763,224324,0
+BJRI.US,D,20090608,000000,15.617,15.918,15.422,15.684,144609,0
+BJRI.US,D,20090609,000000,15.714,16.084,15.684,15.948,110454,0
+BJRI.US,D,20090610,000000,15.938,16.172,15.637,15.977,230615,0
+BJRI.US,D,20090611,000000,15.948,16.202,15.402,15.451,195142,0
+BJRI.US,D,20090612,000000,15.412,15.51,15.016,15.461,158598,0
+BJRI.US,D,20090615,000000,15.228,15.248,14.566,14.936,209734,0
+BJRI.US,D,20090616,000000,14.917,15.108,14.469,14.527,108951,0
+BJRI.US,D,20090617,000000,14.392,14.868,14.099,14.693,311100,0
+BJRI.US,D,20090618,000000,14.536,15.052,14.536,14.848,115449,0
+BJRI.US,D,20090619,000000,15.006,16.015,14.858,15.637,619374,0
+BJRI.US,D,20090622,000000,15.578,15.666,15.382,15.382,131937,0
+BJRI.US,D,20090623,000000,15.412,15.666,14.966,14.986,177990,0
+BJRI.US,D,20090624,000000,15.158,15.248,14.788,14.986,221783,0
+BJRI.US,D,20090625,000000,14.858,15.412,14.858,15.372,230931,0
+BJRI.US,D,20090626,000000,15.307,15.597,15.248,15.54,617117,0
+BJRI.US,D,20090629,000000,15.588,16.065,15.258,16.065,383368,0
+BJRI.US,D,20090630,000000,16.074,16.533,16.025,16.414,275755,0
+BJRI.US,D,20090701,000000,16.543,16.543,16.316,16.345,199148,0
+BJRI.US,D,20090702,000000,16.297,16.463,15.908,15.996,229809,0
+BJRI.US,D,20090706,000000,15.977,16.172,15.666,16.104,244744,0
+BJRI.US,D,20090707,000000,16.055,16.345,16.015,16.065,223166,0
+BJRI.US,D,20090708,000000,16.015,16.055,15.402,15.53,262978,0
+BJRI.US,D,20090709,000000,15.432,15.987,15.325,15.908,284470,0
+BJRI.US,D,20090710,000000,15.869,16.483,15.84,16.192,208535,0
+BJRI.US,D,20090713,000000,16.162,16.297,15.792,16.124,191745,0
+BJRI.US,D,20090714,000000,16.114,16.365,15.889,16.094,514096,0
+BJRI.US,D,20090715,000000,16.202,16.355,15.958,16.065,372020,0
+BJRI.US,D,20090716,000000,16.055,16.395,15.879,15.967,259886,0
+BJRI.US,D,20090717,000000,16.045,16.124,15.704,15.879,289600,0
+BJRI.US,D,20090720,000000,15.908,16.045,15.704,15.753,239589,0
+BJRI.US,D,20090721,000000,15.831,15.898,15.118,15.569,294674,0
+BJRI.US,D,20090722,000000,15.54,15.792,15.354,15.412,535710,0
+BJRI.US,D,20090723,000000,15.354,16.278,15.325,16.094,438435,0
+BJRI.US,D,20090724,000000,15.684,15.908,15.138,15.569,331538,0
+BJRI.US,D,20090727,000000,15.569,15.773,15.451,15.734,378212,0
+BJRI.US,D,20090728,000000,15.569,15.889,15.52,15.821,182543,0
+BJRI.US,D,20090729,000000,15.637,15.977,15.481,15.831,334166,0
+BJRI.US,D,20090730,000000,15.958,16.025,15.657,15.734,580986,0
+BJRI.US,D,20090731,000000,15.666,16.035,15.627,15.647,154418,0
+BJRI.US,D,20090803,000000,15.753,16.074,15.666,16.074,253989,0
+BJRI.US,D,20090804,000000,15.918,17.183,15.889,17.095,693338,0
+BJRI.US,D,20090805,000000,17.262,17.262,16.628,16.715,410267,0
+BJRI.US,D,20090806,000000,16.735,16.735,15.744,15.811,439295,0
+BJRI.US,D,20090807,000000,16.045,16.104,15.675,15.704,299573,0
+BJRI.US,D,20090810,000000,15.666,17.007,15.666,17.007,555045,0
+BJRI.US,D,20090811,000000,16.882,16.979,16.61,16.715,239568,0
+BJRI.US,D,20090812,000000,16.814,16.969,16.543,16.553,134888,0
+BJRI.US,D,20090813,000000,16.685,17.446,16.444,17.075,518309,0
+BJRI.US,D,20090814,000000,17.075,17.075,16.404,16.59,507751,0
+BJRI.US,D,20090817,000000,16.543,16.543,16.249,16.297,287330,0
+BJRI.US,D,20090818,000000,16.424,16.668,16.231,16.553,136391,0
+BJRI.US,D,20090819,000000,16.493,16.648,16.355,16.463,120724,0
+BJRI.US,D,20090820,000000,16.473,16.473,15.996,16.307,619206,0
+BJRI.US,D,20090821,000000,16.503,16.864,16.414,16.523,262757,0
+BJRI.US,D,20090824,000000,16.58,16.805,16.316,16.685,246258,0
+BJRI.US,D,20090825,000000,16.685,16.834,16.483,16.765,307418,0
+BJRI.US,D,20090826,000000,16.668,17.183,16.668,17.066,177452,0
+BJRI.US,D,20090827,000000,17.047,17.085,16.735,16.931,203906,0
+BJRI.US,D,20090828,000000,17.047,17.056,16.785,16.824,258636,0
+BJRI.US,D,20090831,000000,16.824,17.027,16.676,16.685,392712,0
+BJRI.US,D,20090901,000000,16.658,16.892,16.015,16.153,190320,0
+BJRI.US,D,20090902,000000,16.162,16.231,15.675,15.744,447579,0
+BJRI.US,D,20090903,000000,15.898,16.104,15.52,16.055,182793,0
+BJRI.US,D,20090904,000000,15.657,16.297,15.657,16.172,94639,0
+BJRI.US,D,20090908,000000,16.231,16.463,16.153,16.434,137295,0
+BJRI.US,D,20090909,000000,16.444,16.795,16.268,16.725,193773,0
+BJRI.US,D,20090910,000000,16.745,16.814,16.523,16.57,120643,0
+BJRI.US,D,20090911,000000,16.493,16.58,16.202,16.278,77388,0
+BJRI.US,D,20090914,000000,16.259,16.543,16.259,16.395,225577,0
+BJRI.US,D,20090915,000000,16.503,16.668,16.345,16.444,225255,0
+BJRI.US,D,20090916,000000,16.543,16.61,16.307,16.365,352600,0
+BJRI.US,D,20090917,000000,16.385,16.805,16.222,16.355,220475,0
+BJRI.US,D,20090918,000000,16.345,16.454,16.055,16.114,376704,0
+BJRI.US,D,20090921,000000,15.928,16.278,15.54,15.898,502664,0
+BJRI.US,D,20090922,000000,15.928,16.015,14.877,14.956,647127,0
+BJRI.US,D,20090923,000000,15.168,15.277,14.693,14.769,341422,0
+BJRI.US,D,20090924,000000,14.808,15.026,14.244,14.508,378207,0
+BJRI.US,D,20090925,000000,14.43,14.536,14.167,14.372,425203,0
+BJRI.US,D,20090928,000000,14.508,14.778,14.109,14.264,650465,0
+BJRI.US,D,20090929,000000,14.234,14.868,14.177,14.693,640683,0
+BJRI.US,D,20090930,000000,14.576,14.838,14.215,14.585,528219,0
+BJRI.US,D,20091001,000000,14.585,14.644,14.205,14.372,570733,0
+BJRI.US,D,20091002,000000,14.293,14.392,13.895,13.915,209290,0
+BJRI.US,D,20091005,000000,14.001,14.703,13.719,14.44,530133,0
+BJRI.US,D,20091006,000000,14.479,14.663,14.449,14.576,446237,0
+BJRI.US,D,20091007,000000,15.5,15.773,15.248,15.607,1060279,0
+BJRI.US,D,20091008,000000,15.694,15.898,15.481,15.5,616345,0
+BJRI.US,D,20091009,000000,15.451,15.694,15.422,15.657,365969,0
+BJRI.US,D,20091012,000000,15.569,16.045,15.559,15.908,381887,0
+BJRI.US,D,20091013,000000,15.908,16.375,15.801,16.074,2921641,0
+BJRI.US,D,20091014,000000,16.104,16.297,16.035,16.212,785250,0
+BJRI.US,D,20091015,000000,16.212,16.404,16.153,16.326,400387,0
+BJRI.US,D,20091016,000000,16.335,16.638,16.084,16.563,540722,0
+BJRI.US,D,20091019,000000,16.658,16.979,16.543,16.775,740146,0
+BJRI.US,D,20091020,000000,16.725,16.969,16.172,16.202,1073434,0
+BJRI.US,D,20091021,000000,16.162,16.638,16.045,16.202,689420,0
+BJRI.US,D,20091022,000000,16.133,16.873,16.133,16.543,762194,0
+BJRI.US,D,20091023,000000,15.588,16.104,15.091,16.005,1138952,0
+BJRI.US,D,20091026,000000,15.908,16.192,15.898,15.996,926534,0
+BJRI.US,D,20091027,000000,16.005,16.005,15.354,15.569,697678,0
+BJRI.US,D,20091028,000000,15.5,15.908,15.442,15.569,748032,0
+BJRI.US,D,20091029,000000,15.657,16.074,15.55,15.831,579596,0
+BJRI.US,D,20091030,000000,15.879,15.977,15.52,15.53,520474,0
+BJRI.US,D,20091102,000000,15.569,15.675,14.966,15.099,636368,0
+BJRI.US,D,20091103,000000,15.108,15.763,15.099,15.734,489809,0
+BJRI.US,D,20091104,000000,15.763,16.212,15.559,16.015,677758,0
+BJRI.US,D,20091105,000000,16.094,16.715,16.094,16.59,423040,0
+BJRI.US,D,20091106,000000,16.59,16.745,16.414,16.58,269332,0
+BJRI.US,D,20091109,000000,16.715,17.007,16.685,16.824,579237,0
+BJRI.US,D,20091110,000000,16.785,17.164,16.785,16.998,560258,0
+BJRI.US,D,20091111,000000,17.183,17.193,16.912,16.949,279659,0
+BJRI.US,D,20091112,000000,16.969,17.271,16.864,16.949,299558,0
+BJRI.US,D,20091113,000000,17.075,17.115,16.755,16.998,342605,0
+BJRI.US,D,20091116,000000,17.027,17.321,16.988,17.144,400592,0
+BJRI.US,D,20091117,000000,17.095,17.232,16.931,17.007,262954,0
+BJRI.US,D,20091118,000000,17.047,17.154,16.785,16.844,161222,0
+BJRI.US,D,20091119,000000,16.745,16.834,16.513,16.705,313323,0
+BJRI.US,D,20091120,000000,16.57,16.882,16.454,16.805,217758,0
+BJRI.US,D,20091123,000000,16.805,17.242,16.795,17.125,219809,0
+BJRI.US,D,20091124,000000,17.085,17.115,16.414,16.785,438585,0
+BJRI.US,D,20091125,000000,16.795,16.902,16.57,16.685,168001,0
+BJRI.US,D,20091127,000000,16.345,16.745,16.222,16.297,241471,0
+BJRI.US,D,20091130,000000,16.239,16.685,15.928,16.61,511902,0
+BJRI.US,D,20091201,000000,16.715,17.125,16.705,17.027,536434,0
+BJRI.US,D,20091202,000000,16.988,17.581,16.949,17.493,570067,0
+BJRI.US,D,20091203,000000,17.581,17.779,16.931,16.931,253509,0
+BJRI.US,D,20091204,000000,17.047,17.572,16.755,17.331,446786,0
+BJRI.US,D,20091207,000000,17.38,17.572,17.252,17.37,191938,0
+BJRI.US,D,20091208,000000,17.321,17.416,16.979,17.193,542949,0
+BJRI.US,D,20091209,000000,17.222,17.252,16.969,17.095,227982,0
+BJRI.US,D,20091210,000000,17.075,17.291,16.892,16.988,171971,0
+BJRI.US,D,20091211,000000,17.007,17.321,16.979,17.174,176463,0
+BJRI.US,D,20091214,000000,17.222,17.493,16.902,17.493,195493,0
+BJRI.US,D,20091215,000000,17.406,17.71,17.222,17.581,294200,0
+BJRI.US,D,20091216,000000,17.65,18.107,17.503,18.068,259333,0
+BJRI.US,D,20091217,000000,17.884,18.03,17.806,17.913,120291,0
+BJRI.US,D,20091218,000000,18.068,18.651,17.903,18.508,668986,0
+BJRI.US,D,20091221,000000,18.536,18.565,18.282,18.381,370508,0
+BJRI.US,D,20091222,000000,18.41,18.759,18.381,18.508,214558,0
+BJRI.US,D,20091223,000000,18.583,18.769,18.508,18.518,428640,0
+BJRI.US,D,20091224,000000,18.583,18.583,18.196,18.301,96691,0
+BJRI.US,D,20091228,000000,18.341,18.361,17.981,18.177,212790,0
+BJRI.US,D,20091229,000000,18.157,18.341,18.048,18.273,157154,0
+BJRI.US,D,20091230,000000,18.263,18.41,18.048,18.206,243923,0
+BJRI.US,D,20091231,000000,18.253,18.681,18.253,18.321,208151,0
+BJRI.US,D,20100104,000000,18.43,18.518,18.107,18.244,126595,0
+BJRI.US,D,20100105,000000,18.273,18.907,17.923,18.45,394204,0
+BJRI.US,D,20100106,000000,18.391,18.613,18.263,18.44,260240,0
+BJRI.US,D,20100107,000000,18.4,18.508,18.206,18.292,149785,0
+BJRI.US,D,20100108,000000,18.536,20.569,18.527,20.093,1227797,0
+BJRI.US,D,20100111,000000,20.228,20.464,19.567,20.209,496556,0
+BJRI.US,D,20100112,000000,20.151,20.726,19.693,20.385,343979,0
+BJRI.US,D,20100113,000000,20.405,21.671,20.256,21.231,525858,0
+BJRI.US,D,20100114,000000,21.222,22.293,21.133,21.874,525720,0
+BJRI.US,D,20100115,000000,21.981,22.184,21.386,21.542,457555,0
+BJRI.US,D,20100119,000000,21.542,22.214,21.532,21.746,348775,0
+BJRI.US,D,20100120,000000,21.68,22.165,21.68,21.893,354638,0
+BJRI.US,D,20100121,000000,21.991,22.263,21.493,21.581,339451,0
+BJRI.US,D,20100122,000000,21.631,21.717,21.162,21.359,320115,0
+BJRI.US,D,20100125,000000,21.561,21.581,20.608,20.696,312041,0
+BJRI.US,D,20100126,000000,20.706,20.94,20.657,20.754,176815,0
+BJRI.US,D,20100127,000000,20.716,21.016,20.706,20.901,248333,0
+BJRI.US,D,20100128,000000,20.95,20.95,20.316,20.54,195444,0
+BJRI.US,D,20100129,000000,20.637,21.084,20.569,20.569,329523,0
+BJRI.US,D,20100201,000000,20.579,20.871,20.53,20.871,196639,0
+BJRI.US,D,20100202,000000,20.773,21.261,20.745,21.114,354296,0
+BJRI.US,D,20100203,000000,21.008,21.416,20.881,20.98,194920,0
+BJRI.US,D,20100204,000000,20.94,20.99,20.286,20.335,209840,0
+BJRI.US,D,20100205,000000,20.325,20.444,19.82,19.849,490162,0
+BJRI.US,D,20100208,000000,19.849,20.065,19.607,19.83,414298,0
+BJRI.US,D,20100209,000000,20.025,20.415,19.811,20.345,411173,0
+BJRI.US,D,20100210,000000,20.345,20.503,20.2,20.385,265818,0
+BJRI.US,D,20100211,000000,20.276,20.608,20.035,20.589,463853,0
+BJRI.US,D,20100212,000000,20.055,20.276,19.45,20.2,1103102,0
+BJRI.US,D,20100216,000000,20.276,20.617,20.219,20.54,309991,0
+BJRI.US,D,20100217,000000,20.617,20.841,20.569,20.793,184352,0
+BJRI.US,D,20100218,000000,20.841,20.841,20.237,20.375,284566,0
+BJRI.US,D,20100219,000000,20.395,20.901,20.191,20.891,182537,0
+BJRI.US,D,20100222,000000,20.92,21.008,20.513,20.764,176840,0
+BJRI.US,D,20100223,000000,20.764,21.094,20.569,20.97,218147,0
+BJRI.US,D,20100224,000000,20.98,21.231,20.94,21.104,100273,0
+BJRI.US,D,20100225,000000,20.911,21.182,20.793,20.96,98480,0
+BJRI.US,D,20100226,000000,21.036,21.036,20.822,20.822,124527,0
+BJRI.US,D,20100301,000000,20.851,21.378,20.851,21.222,131445,0
+BJRI.US,D,20100302,000000,21.222,21.445,21.172,21.426,100427,0
+BJRI.US,D,20100303,000000,21.406,21.737,21.261,21.503,121189,0
+BJRI.US,D,20100304,000000,21.552,21.571,21.406,21.483,46589,0
+BJRI.US,D,20100305,000000,21.601,21.874,21.339,21.406,249789,0
+BJRI.US,D,20100308,000000,21.464,22.019,21.319,21.961,180792,0
+BJRI.US,D,20100309,000000,21.941,22.515,21.825,22.418,167910,0
+BJRI.US,D,20100310,000000,22.322,22.857,22.293,22.817,172244,0
+BJRI.US,D,20100311,000000,22.778,23.371,21.815,23.001,395892,0
+BJRI.US,D,20100312,000000,22.963,23.527,22.963,23.47,295885,0
+BJRI.US,D,20100315,000000,23.47,23.878,23.322,23.635,467266,0
+BJRI.US,D,20100316,000000,23.74,23.868,23.351,23.46,125552,0
+BJRI.US,D,20100317,000000,23.421,23.713,23.411,23.441,111890,0
+BJRI.US,D,20100318,000000,23.361,24.033,23.361,23.653,176353,0
+BJRI.US,D,20100319,000000,23.77,23.77,23.001,23.05,178860,0
+BJRI.US,D,20100322,000000,22.972,23.48,22.915,23.441,85006,0
+BJRI.US,D,20100323,000000,23.498,23.79,23.217,23.635,142708,0
+BJRI.US,D,20100324,000000,23.615,23.975,23.508,23.576,92841,0
+BJRI.US,D,20100325,000000,23.596,23.859,23.247,23.247,118240,0
+BJRI.US,D,20100326,000000,23.371,23.722,23.158,23.257,92122,0
+BJRI.US,D,20100329,000000,23.351,23.351,22.982,23.187,128524,0
+BJRI.US,D,20100330,000000,23.207,23.302,22.739,22.778,91946,0
+BJRI.US,D,20100331,000000,22.778,23.138,22.67,22.67,137832,0
+BJRI.US,D,20100401,000000,22.778,22.963,22.184,22.428,151980,0
+BJRI.US,D,20100405,000000,22.555,22.593,22.283,22.368,269970,0
+BJRI.US,D,20100406,000000,22.35,22.847,22.116,22.817,123843,0
+BJRI.US,D,20100407,000000,22.857,23.722,22.837,23.207,245510,0
+BJRI.US,D,20100408,000000,23.207,24.102,23.079,23.908,240071,0
+BJRI.US,D,20100409,000000,24.013,24.013,23.576,23.74,134181,0
+BJRI.US,D,20100412,000000,23.8,24.112,23.74,24.092,162617,0
+BJRI.US,D,20100413,000000,24.102,24.49,23.936,24.403,249532,0
+BJRI.US,D,20100414,000000,24.627,25.609,24.567,24.879,396109,0
+BJRI.US,D,20100415,000000,24.937,25.376,24.793,25.123,139407,0
+BJRI.US,D,20100416,000000,25.143,25.571,24.841,25.318,293872,0
+BJRI.US,D,20100419,000000,25.133,25.814,24.869,25.463,584425,0
+BJRI.US,D,20100420,000000,25.619,26.301,25.59,26.292,305204,0
+BJRI.US,D,20100421,000000,26.203,26.301,25.805,26.026,383421,0
+BJRI.US,D,20100422,000000,25.923,26.631,25.893,26.39,352394,0
+BJRI.US,D,20100423,000000,26.262,26.895,25.854,26.787,380350,0
+BJRI.US,D,20100426,000000,26.512,26.806,25.648,25.668,459119,0
+BJRI.US,D,20100427,000000,25.628,26.026,25.026,25.318,292495,0
+BJRI.US,D,20100428,000000,25.23,25.24,23.663,23.74,800266,0
+BJRI.US,D,20100429,000000,23.75,24.326,23.247,24.209,365386,0
+BJRI.US,D,20100430,000000,24.286,24.374,23.46,23.48,239041,0
+BJRI.US,D,20100503,000000,23.441,24.384,23.411,24.326,250294,0
+BJRI.US,D,20100504,000000,24.151,24.151,23.118,23.207,312881,0
+BJRI.US,D,20100505,000000,23.109,23.237,22.633,22.758,204185,0
+BJRI.US,D,20100506,000000,22.68,22.972,21.065,22.273,381250,0
+BJRI.US,D,20100507,000000,22.184,22.67,21.651,21.951,391877,0
+BJRI.US,D,20100510,000000,22.468,23.178,21.961,23.148,287661,0
+BJRI.US,D,20100511,000000,22.925,23.518,22.925,23.118,254995,0
+BJRI.US,D,20100512,000000,23.351,23.839,23.342,23.371,494594,0
+BJRI.US,D,20100513,000000,23.351,23.936,22.935,23.178,202736,0
+BJRI.US,D,20100514,000000,23.05,23.168,22.506,22.729,175069,0
+BJRI.US,D,20100517,000000,22.837,23.001,22.194,22.925,231716,0
+BJRI.US,D,20100518,000000,23.118,23.645,22.506,22.564,211796,0
+BJRI.US,D,20100519,000000,22.448,22.603,22.019,22.428,195889,0
+BJRI.US,D,20100520,000000,22.106,22.331,21.532,21.581,261590,0
+BJRI.US,D,20100521,000000,21.436,22.506,21.065,22.458,437269,0
+BJRI.US,D,20100524,000000,22.438,22.972,22.428,22.7,349409,0
+BJRI.US,D,20100525,000000,22.378,22.66,22.019,22.378,292877,0
+BJRI.US,D,20100526,000000,22.388,22.925,22.322,22.428,212151,0
+BJRI.US,D,20100527,000000,22.729,22.847,22.487,22.808,218276,0
+BJRI.US,D,20100528,000000,22.66,22.886,22.487,22.564,122892,0
+BJRI.US,D,20100601,000000,22.584,23.187,22.584,22.709,222345,0
+BJRI.US,D,20100602,000000,22.925,24.276,22.613,24.228,734456,0
+BJRI.US,D,20100603,000000,24.122,24.529,23.673,23.955,144450,0
+BJRI.US,D,20100604,000000,23.391,23.518,22.886,22.925,204996,0
+BJRI.US,D,20100607,000000,22.991,22.991,21.893,21.912,195490,0
+BJRI.US,D,20100608,000000,21.951,22.106,21.152,21.512,238507,0
+BJRI.US,D,20100609,000000,21.561,22.448,21.454,21.884,235052,0
+BJRI.US,D,20100610,000000,22.126,22.67,21.884,22.67,276456,0
+BJRI.US,D,20100611,000000,22.555,23.401,22.408,23.371,287713,0
+BJRI.US,D,20100614,000000,23.605,24.276,23.605,23.78,251075,0
+BJRI.US,D,20100615,000000,24.023,24.218,23.625,23.898,142918,0
+BJRI.US,D,20100616,000000,23.81,23.955,23.547,23.82,113187,0
+BJRI.US,D,20100617,000000,23.984,24.736,23.8,24.547,313335,0
+BJRI.US,D,20100618,000000,24.716,25.026,24.228,24.937,225767,0
+BJRI.US,D,20100621,000000,25.172,25.172,24.228,24.413,267181,0
+BJRI.US,D,20100622,000000,24.547,25.153,23.74,23.82,346796,0
+BJRI.US,D,20100623,000000,23.839,23.936,23.361,23.859,194184,0
+BJRI.US,D,20100624,000000,23.673,23.927,23.401,23.47,173156,0
+BJRI.US,D,20100625,000000,23.566,23.927,23.197,23.731,380735,0
+BJRI.US,D,20100628,000000,23.829,23.993,23.653,23.75,110806,0
+BJRI.US,D,20100629,000000,23.47,23.673,23.099,23.302,166196,0
+BJRI.US,D,20100630,000000,23.361,23.713,22.867,22.963,204724,0
+BJRI.US,D,20100701,000000,23.079,23.099,22.214,22.398,629418,0
+BJRI.US,D,20100702,000000,22.496,22.642,22.039,22.088,137153,0
+BJRI.US,D,20100706,000000,22.438,22.564,20.706,20.861,393709,0
+BJRI.US,D,20100707,000000,20.92,21.601,20.54,21.512,284211,0
+BJRI.US,D,20100708,000000,21.651,22.078,21.29,22,186940,0
+BJRI.US,D,20100709,000000,21.912,22.584,21.844,22.564,217066,0
+BJRI.US,D,20100712,000000,22.438,22.788,22.135,22.478,180946,0
+BJRI.US,D,20100713,000000,22.651,23.722,22.555,23.596,245366,0
+BJRI.US,D,20100714,000000,23.451,23.663,23.187,23.557,106311,0
+BJRI.US,D,20100715,000000,23.527,23.693,23.041,23.586,147709,0
+BJRI.US,D,20100716,000000,23.46,23.713,22.749,23.148,210103,0
+BJRI.US,D,20100719,000000,23.148,23.187,22.35,22.448,256286,0
+BJRI.US,D,20100720,000000,22.194,22.955,21.941,22.847,196377,0
+BJRI.US,D,20100721,000000,22.982,22.982,22.378,22.496,162427,0
+BJRI.US,D,20100722,000000,22.651,24.072,22.651,24.033,377607,0
+BJRI.US,D,20100723,000000,23.829,25.24,23.089,24.803,453135,0
+BJRI.US,D,20100726,000000,25.093,25.716,24.927,25.697,298923,0
+BJRI.US,D,20100727,000000,25.756,26.046,25.28,25.328,222102,0
+BJRI.US,D,20100728,000000,25.113,25.376,24.927,25.143,299676,0
+BJRI.US,D,20100729,000000,25.386,25.502,24.403,24.927,149007,0
+BJRI.US,D,20100730,000000,24.49,24.889,24.413,24.812,175573,0
+BJRI.US,D,20100802,000000,25.084,25.29,24.433,24.879,130865,0
+BJRI.US,D,20100803,000000,24.869,25.036,24.326,24.908,249958,0
+BJRI.US,D,20100804,000000,24.937,25.357,24.755,25.25,271399,0
+BJRI.US,D,20100805,000000,25.172,25.376,24.812,24.831,108137,0
+BJRI.US,D,20100806,000000,24.636,24.937,24.141,24.869,95884,0
+BJRI.US,D,20100809,000000,25.036,25.28,24.86,25.27,164931,0
+BJRI.US,D,20100810,000000,25.046,25.366,24.822,25.026,169648,0
+BJRI.US,D,20100811,000000,24.627,24.666,24.052,24.141,137947,0
+BJRI.US,D,20100812,000000,23.75,24.306,23.537,23.653,179577,0
+BJRI.US,D,20100813,000000,23.518,23.557,22.982,23.001,198407,0
+BJRI.US,D,20100816,000000,22.886,23.547,22.642,23.302,138368,0
+BJRI.US,D,20100817,000000,23.566,24.082,23.265,23.936,220341,0
+BJRI.US,D,20100818,000000,23.984,24.627,23.596,24.326,145009,0
+BJRI.US,D,20100819,000000,24.326,24.326,23.411,23.663,144486,0
+BJRI.US,D,20100820,000000,23.635,23.731,22.963,23.625,162206,0
+BJRI.US,D,20100823,000000,23.78,23.984,23.596,23.625,76926,0
+BJRI.US,D,20100824,000000,23.489,23.489,22.768,23.099,163085,0
+BJRI.US,D,20100825,000000,23.011,23.927,23.011,23.829,96288,0
+BJRI.US,D,20100826,000000,23.917,24.072,23.683,23.849,91226,0
+BJRI.US,D,20100827,000000,23.955,24.394,23.527,24.374,167025,0
+BJRI.US,D,20100830,000000,24.247,24.394,23.683,23.703,115127,0
+BJRI.US,D,20100831,000000,23.615,23.79,23.05,23.292,178941,0
+BJRI.US,D,20100901,000000,23.683,25.103,23.518,25.103,259934,0
+BJRI.US,D,20100902,000000,25.143,26.341,25.103,26.232,206575,0
+BJRI.US,D,20100903,000000,26.381,26.991,26.381,26.739,137084,0
+BJRI.US,D,20100907,000000,26.739,26.943,26.381,26.532,84693,0
+BJRI.US,D,20100908,000000,26.671,26.904,26.361,26.582,88693,0
+BJRI.US,D,20100909,000000,26.806,26.885,26.134,26.429,54479,0
+BJRI.US,D,20100910,000000,26.572,26.709,25.834,26.056,126769,0
+BJRI.US,D,20100913,000000,26.232,27.127,26.232,26.972,168374,0
+BJRI.US,D,20100914,000000,26.778,26.991,26.621,26.69,133413,0
+BJRI.US,D,20100915,000000,26.532,26.749,26.321,26.641,132934,0
+BJRI.US,D,20100916,000000,26.522,26.522,25.561,26.086,326504,0
+BJRI.US,D,20100917,000000,26.455,26.485,25.765,26.056,314339,0
+BJRI.US,D,20100920,000000,26.115,26.494,25.997,26.242,162827,0
+BJRI.US,D,20100921,000000,26.361,26.759,26.232,26.671,202687,0
+BJRI.US,D,20100922,000000,26.572,26.943,26.292,26.856,298023,0
+BJRI.US,D,20100923,000000,26.621,26.981,26.095,26.262,173182,0
+BJRI.US,D,20100924,000000,26.611,27.391,26.331,27.352,193812,0
+BJRI.US,D,20100927,000000,27.4,28.383,27.137,28.06,323478,0
+BJRI.US,D,20100928,000000,28.198,28.286,27.079,27.537,420682,0
+BJRI.US,D,20100929,000000,27.391,27.711,27.176,27.518,172279,0
+BJRI.US,D,20100930,000000,27.614,27.887,26.952,27.4,188109,0
+BJRI.US,D,20101001,000000,27.711,27.887,27.098,27.701,113924,0
+BJRI.US,D,20101004,000000,27.662,27.975,27.479,27.887,150119,0
+BJRI.US,D,20101005,000000,27.975,28.859,27.936,28.538,243084,0
+BJRI.US,D,20101006,000000,28.528,28.548,27.897,28.042,192120,0
+BJRI.US,D,20101007,000000,28.198,28.316,27.662,28.296,281349,0
+BJRI.US,D,20101008,000000,28.363,28.647,27.985,28.518,185401,0
+BJRI.US,D,20101011,000000,28.558,29.005,27.975,28.791,96367,0
+BJRI.US,D,20101012,000000,27.965,28.459,27.499,28.033,269093,0
+BJRI.US,D,20101013,000000,28.148,28.326,27.74,28.08,186863,0
+BJRI.US,D,20101014,000000,28.247,28.413,27.936,28.353,106015,0
+BJRI.US,D,20101015,000000,28.695,28.859,27.936,28.128,171351,0
+BJRI.US,D,20101018,000000,27.352,27.77,26.759,27.75,219668,0
+BJRI.US,D,20101019,000000,27.312,28.025,27.079,27.557,214996,0
+BJRI.US,D,20101020,000000,27.74,28.353,27.662,27.808,221776,0
+BJRI.US,D,20101021,000000,28.015,28.656,27.662,28.09,233630,0
+BJRI.US,D,20101022,000000,29.19,33.558,28.937,33.024,1502095,0
+BJRI.US,D,20101025,000000,33.2,34.386,33.2,34.045,552238,0
+BJRI.US,D,20101026,000000,33.871,34.618,33.735,34.182,296403,0
+BJRI.US,D,20101027,000000,33.249,33.529,31.973,32.196,1510526,0
+BJRI.US,D,20101028,000000,32.295,32.646,31.691,32.167,334639,0
+BJRI.US,D,20101029,000000,32.042,32.743,31.799,32.255,189263,0
+BJRI.US,D,20101101,000000,32.246,32.246,31.186,31.73,252117,0
+BJRI.US,D,20101102,000000,31.809,32.626,31.458,31.73,423468,0
+BJRI.US,D,20101103,000000,31.77,32.285,31.632,32.216,408622,0
+BJRI.US,D,20101104,000000,32.79,33.568,32.576,33.414,599685,0
+BJRI.US,D,20101105,000000,33.423,33.735,33.268,33.716,181521,0
+BJRI.US,D,20101108,000000,33.754,35.133,33.754,35.048,794464,0
+BJRI.US,D,20101109,000000,34.942,35.37,34.054,34.348,452425,0
+BJRI.US,D,20101110,000000,34.504,34.687,33.871,34.687,381569,0
+BJRI.US,D,20101111,000000,34.395,35.584,33.901,35.564,568549,0
+BJRI.US,D,20101112,000000,35.143,35.407,34.465,34.523,322013,0
+BJRI.US,D,20101115,000000,34.678,34.872,34.338,34.348,242626,0
+BJRI.US,D,20101116,000000,33.977,34.504,33.101,33.317,324185,0
+BJRI.US,D,20101117,000000,33.404,33.813,33.082,33.687,418829,0
+BJRI.US,D,20101118,000000,33.957,34.386,33.617,33.813,382903,0
+BJRI.US,D,20101119,000000,33.803,34.513,33.677,34.22,165527,0
+BJRI.US,D,20101122,000000,34.094,34.6,33.803,34.054,346008,0
+BJRI.US,D,20101123,000000,34.006,34.786,33.657,34.465,294750,0
+BJRI.US,D,20101124,000000,34.766,35.66,34.736,35.554,466288,0
+BJRI.US,D,20101126,000000,35.263,35.904,35.243,35.7,76199,0
+BJRI.US,D,20101129,000000,35.417,36.293,35.058,36.07,358660,0
+BJRI.US,D,20101130,000000,35.991,36.332,35.37,35.66,430179,0
+BJRI.US,D,20101201,000000,36.12,36.731,36.001,36.332,320774,0
+BJRI.US,D,20101202,000000,36.37,37.2,36.332,37.072,298751,0
+BJRI.US,D,20101203,000000,37.013,37.277,36.244,37.12,380951,0
+BJRI.US,D,20101206,000000,37.101,37.382,36.38,37.004,473663,0
+BJRI.US,D,20101207,000000,37.52,37.996,37.451,37.656,294791,0
+BJRI.US,D,20101208,000000,37.803,37.831,37.228,37.286,157234,0
+BJRI.US,D,20101209,000000,37.716,38.006,37.091,37.576,265959,0
+BJRI.US,D,20101210,000000,37.745,37.916,37.111,37.896,167036,0
+BJRI.US,D,20101213,000000,38.241,38.258,37.091,37.101,470493,0
+BJRI.US,D,20101214,000000,37.091,37.257,35.787,35.991,498616,0
+BJRI.US,D,20101215,000000,35.749,36.498,35.66,35.865,324939,0
+BJRI.US,D,20101216,000000,36.021,36.769,35.67,36.449,415242,0
+BJRI.US,D,20101217,000000,36.488,37.17,36.159,37.081,199692,0
+BJRI.US,D,20101220,000000,37.17,37.52,36.39,37.362,370798,0
+BJRI.US,D,20101221,000000,37.382,37.52,36.926,37.402,170671,0
+BJRI.US,D,20101222,000000,37.392,37.392,36.159,36.254,163972,0
+BJRI.US,D,20101223,000000,36.332,36.36,35.486,35.68,366254,0
+BJRI.US,D,20101227,000000,35.143,35.71,34.172,35.622,202512,0
+BJRI.US,D,20101228,000000,35.641,35.855,34.892,35.203,172536,0
+BJRI.US,D,20101229,000000,35.233,35.38,34.942,34.982,113676,0
+BJRI.US,D,20101230,000000,34.972,35.466,34.853,35.38,155368,0
+BJRI.US,D,20101231,000000,35.203,35.203,34.475,34.475,200589,0
+BJRI.US,D,20110103,000000,34.746,35.388,34.27,34.658,295459,0
+BJRI.US,D,20110104,000000,34.28,34.658,32.196,32.693,1099951,0
+BJRI.US,D,20110105,000000,32.771,33.18,32.518,32.753,550743,0
+BJRI.US,D,20110106,000000,32.128,33.462,31.953,32.723,397802,0
+BJRI.US,D,20110107,000000,32.703,33.745,32.547,32.829,414573,0
+BJRI.US,D,20110110,000000,32.596,33.471,32.255,33.219,257151,0
+BJRI.US,D,20110111,000000,33.239,33.239,32.616,32.655,336082,0
+BJRI.US,D,20110112,000000,32.829,33.607,32.665,33.404,599226,0
+BJRI.US,D,20110113,000000,33.471,33.813,33.2,33.617,412702,0
+BJRI.US,D,20110114,000000,33.489,34.094,33.336,34.074,353786,0
+BJRI.US,D,20110118,000000,33.957,34.872,33.957,34.815,578940,0
+BJRI.US,D,20110119,000000,34.766,34.776,34.054,34.329,401161,0
+BJRI.US,D,20110120,000000,33.997,34.766,33.813,34.494,363948,0
+BJRI.US,D,20110121,000000,34.872,35.019,34.484,34.638,381128,0
+BJRI.US,D,20110124,000000,34.707,35.223,34.542,34.815,362666,0
+BJRI.US,D,20110125,000000,34.542,35.086,34.319,34.756,199029,0
+BJRI.US,D,20110126,000000,35.331,35.331,34.395,34.825,210648,0
+BJRI.US,D,20110127,000000,34.717,35.758,34.59,35.466,248474,0
+BJRI.US,D,20110128,000000,35.253,35.37,33.957,34.124,222961,0
+BJRI.US,D,20110131,000000,34.405,34.902,33.763,34.376,192851,0
+BJRI.US,D,20110201,000000,34.25,35.67,34.25,35.253,211304,0
+BJRI.US,D,20110202,000000,35.213,35.584,35.133,35.273,154641,0
+BJRI.US,D,20110203,000000,35.407,36.168,35.143,35.914,213506,0
+BJRI.US,D,20110204,000000,35.506,35.855,35.263,35.564,217481,0
+BJRI.US,D,20110207,000000,35.436,36.721,35.076,36.168,189277,0
+BJRI.US,D,20110208,000000,36.05,36.41,35.71,35.816,123469,0
+BJRI.US,D,20110209,000000,35.806,36.528,35.584,36.13,193040,0
+BJRI.US,D,20110210,000000,36.11,37.794,36.11,37.636,522817,0
+BJRI.US,D,20110211,000000,35.37,35.981,34.24,35.69,942622,0
+BJRI.US,D,20110214,000000,35.554,36.187,35.133,35.952,200852,0
+BJRI.US,D,20110215,000000,35.72,35.826,34.872,34.922,346653,0
+BJRI.US,D,20110216,000000,35.009,35.515,34.796,35.183,231676,0
+BJRI.US,D,20110218,000000,35.564,35.604,35.193,35.36,103879,0
+BJRI.US,D,20110222,000000,34.991,35.584,34.786,35.048,190860,0
+BJRI.US,D,20110223,000000,34.952,35.039,33.647,33.707,298376,0
+BJRI.US,D,20110224,000000,33.647,34.22,33.278,34.134,355917,0
+BJRI.US,D,20110225,000000,34.552,34.658,33.891,34.648,197515,0
+BJRI.US,D,20110228,000000,35.029,35.36,34.523,34.982,259053,0
+BJRI.US,D,20110301,000000,35.193,35.213,34.395,34.678,185654,0
+BJRI.US,D,20110302,000000,35.009,35.009,34.045,34.609,199799,0
+BJRI.US,D,20110303,000000,34.736,35.885,34.736,35.758,160252,0
+BJRI.US,D,20110304,000000,35.943,36.1,35.341,35.758,144067,0
+BJRI.US,D,20110307,000000,35.972,36.234,35.283,35.604,245590,0
+BJRI.US,D,20110308,000000,35.981,36.586,35.417,36.548,347910,0
+BJRI.US,D,20110309,000000,36.449,37.342,36.1,37.13,299202,0
+BJRI.US,D,20110310,000000,36.848,36.964,36.293,36.799,353364,0
+BJRI.US,D,20110311,000000,36.691,37.831,36.04,37.382,385980,0
+BJRI.US,D,20110314,000000,37.101,38.191,36.868,37.794,423062,0
+BJRI.US,D,20110315,000000,37.557,38.045,36.789,37.616,292305,0
+BJRI.US,D,20110316,000000,37.539,38.455,36.691,36.731,389095,0
+BJRI.US,D,20110317,000000,37.325,37.334,35.068,35.096,413857,0
+BJRI.US,D,20110318,000000,35.417,35.417,34.835,35.029,364142,0
+BJRI.US,D,20110321,000000,35.466,35.613,34.58,35.029,559216,0
+BJRI.US,D,20110322,000000,35.106,35.466,34.835,34.932,344494,0
+BJRI.US,D,20110323,000000,34.942,35.777,34.726,35.486,185011,0
+BJRI.US,D,20110324,000000,35.855,36.178,35.456,35.904,182478,0
+BJRI.US,D,20110325,000000,35.933,36.838,35.895,36.244,266504,0
+BJRI.US,D,20110328,000000,36.468,36.635,36.206,36.42,145247,0
+BJRI.US,D,20110329,000000,36.548,37.887,36.41,37.636,318340,0
+BJRI.US,D,20110330,000000,37.716,38.375,37.666,38.045,268842,0
+BJRI.US,D,20110331,000000,37.966,38.482,37.867,38.268,182715,0
+BJRI.US,D,20110401,000000,38.346,38.832,38.336,38.51,257353,0
+BJRI.US,D,20110404,000000,38.716,39.154,37.976,38.687,201479,0
+BJRI.US,D,20110405,000000,38.58,39.038,38.016,38.658,114823,0
+BJRI.US,D,20110406,000000,38.726,38.959,38.435,38.491,160724,0
+BJRI.US,D,20110407,000000,38.59,38.822,38.133,38.268,184396,0
+BJRI.US,D,20110408,000000,38.59,38.59,37.471,37.586,89923,0
+BJRI.US,D,20110411,000000,37.586,37.726,36.819,37.567,296216,0
+BJRI.US,D,20110412,000000,37.392,37.966,36.984,37.676,180837,0
+BJRI.US,D,20110413,000000,37.813,37.813,36.984,37.451,181121,0
+BJRI.US,D,20110414,000000,37.334,38.326,37.21,38.307,172406,0
+BJRI.US,D,20110415,000000,38.687,41.217,38.53,41.051,991541,0
+BJRI.US,D,20110418,000000,40.856,41.207,40.225,40.788,291748,0
+BJRI.US,D,20110419,000000,41.08,41.683,41.061,41.421,455938,0
+BJRI.US,D,20110420,000000,41.84,42.414,41.47,42.278,254047,0
+BJRI.US,D,20110421,000000,42.209,45.312,42.209,45.302,821932,0
+BJRI.US,D,20110425,000000,45.341,46.598,45.312,45.769,492921,0
+BJRI.US,D,20110426,000000,45.675,45.984,45.111,45.312,427531,0
+BJRI.US,D,20110427,000000,45.121,45.547,44.311,44.932,448224,0
+BJRI.US,D,20110428,000000,44.74,45.848,44.702,45.468,213132,0
+BJRI.US,D,20110429,000000,45.468,46.17,45.032,45.685,187926,0
+BJRI.US,D,20110502,000000,46.432,46.558,45.187,45.381,519077,0
+BJRI.US,D,20110503,000000,45.061,45.42,44.397,44.594,185443,0
+BJRI.US,D,20110504,000000,44.632,45.321,43.854,44.788,180777,0
+BJRI.US,D,20110505,000000,45.675,46.608,44.798,45.197,484863,0
+BJRI.US,D,20110506,000000,46.14,46.696,45.655,46.326,280000,0
+BJRI.US,D,20110509,000000,46.696,46.696,45.635,45.685,164717,0
+BJRI.US,D,20110510,000000,46.082,46.49,45.788,46.384,166138,0
+BJRI.US,D,20110511,000000,46.14,46.657,45.586,46.091,153669,0
+BJRI.US,D,20110512,000000,45.937,47.599,45.264,47.192,259581,0
+BJRI.US,D,20110513,000000,47.562,47.649,46.628,46.85,133801,0
+BJRI.US,D,20110516,000000,46.598,46.87,45.508,45.527,254995,0
+BJRI.US,D,20110517,000000,46.15,46.657,45.284,46.508,268744,0
+BJRI.US,D,20110518,000000,46.812,48.096,46.812,47.921,355061,0
+BJRI.US,D,20110519,000000,48.389,49.419,47.96,48.632,366341,0
+BJRI.US,D,20110520,000000,48.457,48.613,48.164,48.184,250430,0
+BJRI.US,D,20110523,000000,47.629,48.727,47.202,48.145,243245,0
+BJRI.US,D,20110524,000000,48.329,49.206,47.054,47.142,178993,0
+BJRI.US,D,20110525,000000,47.084,48.125,46.968,47.921,241308,0
+BJRI.US,D,20110526,000000,47.696,48.448,47.696,48.448,199983,0
+BJRI.US,D,20110527,000000,48.652,49.478,48.553,48.855,157401,0
+BJRI.US,D,20110531,000000,49.517,50.285,49.311,49.848,553820,0
+BJRI.US,D,20110601,000000,49.848,50.237,48.457,48.698,417323,0
+BJRI.US,D,20110602,000000,48.563,48.563,47.444,47.775,213886,0
+BJRI.US,D,20110603,000000,47.064,47.735,45.887,45.937,504548,0
+BJRI.US,D,20110606,000000,45.808,46.508,45.331,45.351,270634,0
+BJRI.US,D,20110607,000000,45.606,46.014,45.312,45.371,228338,0
+BJRI.US,D,20110608,000000,45.284,45.576,44.407,44.982,266520,0
+BJRI.US,D,20110609,000000,45.197,45.411,44.632,44.702,152734,0
+BJRI.US,D,20110610,000000,44.516,46.13,43.784,44.603,238257,0
+BJRI.US,D,20110613,000000,44.652,45.42,44.477,44.749,139271,0
+BJRI.US,D,20110614,000000,45.312,46.326,45.012,46.024,176562,0
+BJRI.US,D,20110615,000000,45.704,46.12,45.167,45.488,199270,0
+BJRI.US,D,20110616,000000,45.955,45.955,44.759,45.723,200750,0
+BJRI.US,D,20110617,000000,46.004,46.938,45.331,45.527,341925,0
+BJRI.US,D,20110620,000000,45.264,46.16,45.254,45.723,166674,0
+BJRI.US,D,20110621,000000,45.76,46.997,45.468,46.733,291128,0
+BJRI.US,D,20110622,000000,46.648,47.327,46.219,46.706,143193,0
+BJRI.US,D,20110623,000000,46.199,47.424,46.072,47.221,302249,0
+BJRI.US,D,20110624,000000,47.464,47.911,46.958,47.765,290906,0
+BJRI.US,D,20110627,000000,47.814,48.652,46.743,48.484,203555,0
+BJRI.US,D,20110628,000000,48.816,49.975,48.69,49.975,174249,0
+BJRI.US,D,20110629,000000,50.07,51.024,49.809,50.859,301082,0
+BJRI.US,D,20110630,000000,50.869,51.297,50.383,50.947,372957,0
+BJRI.US,D,20110701,000000,51.084,52.348,50.859,51.861,283161,0
+BJRI.US,D,20110705,000000,52.048,53.574,51.87,53.564,388716,0
+BJRI.US,D,20110706,000000,53.604,53.816,52.963,53.331,292016,0
+BJRI.US,D,20110707,000000,53.546,53.992,52.729,53.185,270810,0
+BJRI.US,D,20110708,000000,52.209,53.001,52.008,52.813,266614,0
+BJRI.US,D,20110711,000000,52.436,53.175,51.764,52.2,173679,0
+BJRI.US,D,20110712,000000,52.097,53.057,51.979,52.279,116244,0
+BJRI.US,D,20110713,000000,52.601,54.167,52.553,54.011,334521,0
+BJRI.US,D,20110714,000000,54.266,55.112,52.709,53.029,204716,0
+BJRI.US,D,20110715,000000,53.185,53.769,52.008,52.534,215726,0
+BJRI.US,D,20110718,000000,52.591,53.107,52.436,52.923,166897,0
+BJRI.US,D,20110719,000000,53.301,53.789,52.7,52.953,298847,0
+BJRI.US,D,20110720,000000,53.185,53.875,52.348,52.544,202273,0
+BJRI.US,D,20110721,000000,52.573,52.883,50.548,50.597,662413,0
+BJRI.US,D,20110722,000000,53.496,53.496,46.987,47.572,927915,0
+BJRI.US,D,20110725,000000,46.86,48.428,46.706,48.222,419875,0
+BJRI.US,D,20110726,000000,48.349,48.408,46.802,47.221,429076,0
+BJRI.US,D,20110727,000000,46.889,46.987,45.848,45.965,499823,0
+BJRI.US,D,20110728,000000,46.072,46.199,45.43,45.508,227083,0
+BJRI.US,D,20110729,000000,44.817,45.741,44.487,45.121,403892,0
+BJRI.US,D,20110801,000000,45.022,45.848,44.213,45.071,378906,0
+BJRI.US,D,20110802,000000,44.642,45.226,43.241,43.327,348719,0
+BJRI.US,D,20110803,000000,43.298,44.903,42.841,44.798,391843,0
+BJRI.US,D,20110804,000000,44.088,45.508,43.903,43.961,760550,0
+BJRI.US,D,20110805,000000,44.078,44.467,40.702,43.085,748073,0
+BJRI.US,D,20110808,000000,41.887,42.346,39.651,39.661,647043,0
+BJRI.US,D,20110809,000000,40.186,41.636,38.726,41.362,841198,0
+BJRI.US,D,20110810,000000,41.207,42.141,39.922,40.389,448241,0
+BJRI.US,D,20110811,000000,40.37,42.725,40.37,42.103,473742,0
+BJRI.US,D,20110812,000000,42.365,42.901,41.45,41.87,276138,0
+BJRI.US,D,20110815,000000,42.881,43.765,42.297,43.688,180017,0
+BJRI.US,D,20110816,000000,43.426,43.638,42.511,42.891,193396,0
+BJRI.US,D,20110817,000000,42.998,43.357,41.887,42.395,182250,0
+BJRI.US,D,20110818,000000,42.811,42.811,39.603,39.826,506332,0
+BJRI.US,D,20110819,000000,39.34,40.895,38.92,39.192,295535,0
+BJRI.US,D,20110822,000000,40.274,40.817,39.34,39.816,433976,0
+BJRI.US,D,20110823,000000,39.99,41.518,39.387,41.305,298439,0
+BJRI.US,D,20110824,000000,40.935,42.317,40.817,41.773,297288,0
+BJRI.US,D,20110825,000000,42.025,42.346,40.856,41.051,286508,0
+BJRI.US,D,20110826,000000,40.847,42.365,40.06,41.87,206029,0
+BJRI.US,D,20110829,000000,42.355,42.627,41.83,42.551,218607,0
+BJRI.US,D,20110830,000000,42.423,43.553,41.84,42.96,188891,0
+BJRI.US,D,20110831,000000,43.416,45.071,43.416,44.923,497107,0
+BJRI.US,D,20110901,000000,45.032,45.235,43.658,44.233,261057,0
+BJRI.US,D,20110902,000000,42.92,43.864,42.901,43.183,169172,0
+BJRI.US,D,20110906,000000,41.995,42.561,41.247,42.307,375913,0
+BJRI.US,D,20110907,000000,42.735,42.95,41.81,42.395,374650,0
+BJRI.US,D,20110908,000000,42.219,42.851,41.801,42.083,192981,0
+BJRI.US,D,20110909,000000,41.84,42.121,39.797,40.117,415982,0
+BJRI.US,D,20110912,000000,39.407,40.673,39.242,40.274,264634,0
+BJRI.US,D,20110913,000000,40.235,41.49,40.157,41.343,215958,0
+BJRI.US,D,20110914,000000,41.499,44.009,41.499,43.347,364137,0
+BJRI.US,D,20110915,000000,43.932,44.447,43.095,44.138,330637,0
+BJRI.US,D,20110916,000000,44.37,45.002,44.147,44.662,365658,0
+BJRI.US,D,20110919,000000,43.873,45.868,43.804,45.371,181742,0
+BJRI.US,D,20110920,000000,45.828,46.47,44.526,44.594,164867,0
+BJRI.US,D,20110921,000000,44.893,44.893,42.96,43.055,306666,0
+BJRI.US,D,20110922,000000,41.985,43.278,41.597,43.085,451048,0
+BJRI.US,D,20110923,000000,42.969,44.321,42.755,44.281,354985,0
+BJRI.US,D,20110926,000000,44.147,45.798,42.881,45.76,313883,0
+BJRI.US,D,20110927,000000,47.172,48.465,46.676,46.958,705966,0
+BJRI.US,D,20110928,000000,46.87,46.87,44.242,44.544,433476,0
+BJRI.US,D,20110929,000000,45.226,45.566,42.481,43.563,386829,0
+BJRI.US,D,20110930,000000,43.318,44.417,42.531,42.92,418752,0
+BJRI.US,D,20111003,000000,42.841,43.232,40.974,41.179,420806,0
+BJRI.US,D,20111004,000000,40.983,43.318,40.876,43.241,506800,0
+BJRI.US,D,20111005,000000,43.396,44.251,42.901,43.406,195406,0
+BJRI.US,D,20111006,000000,43.446,45.478,43.144,45.341,347472,0
+BJRI.US,D,20111007,000000,45.665,46.072,44.826,45.032,235371,0
+BJRI.US,D,20111010,000000,45.685,46.822,45.293,46.568,148113,0
+BJRI.US,D,20111011,000000,46.326,47.212,45.907,46.822,315750,0
+BJRI.US,D,20111012,000000,47.016,47.434,46.518,47.152,233549,0
+BJRI.US,D,20111013,000000,46.908,47.533,45.994,47.132,146772,0
+BJRI.US,D,20111014,000000,46.657,47.676,46.247,47.676,210414,0
+BJRI.US,D,20111017,000000,47.192,47.503,46.18,46.948,227310,0
+BJRI.US,D,20111018,000000,47.122,47.484,46.12,47.27,218073,0
+BJRI.US,D,20111019,000000,47.241,47.93,46.219,46.403,240858,0
+BJRI.US,D,20111020,000000,46.676,48.028,46.316,47.543,366763,0
+BJRI.US,D,20111021,000000,47.873,49.72,46.676,49.702,908994,0
+BJRI.US,D,20111024,000000,50.159,52.426,50.07,52.358,406569,0
+BJRI.US,D,20111025,000000,52.2,52.504,50.713,50.938,361451,0
+BJRI.US,D,20111026,000000,51.433,52.397,50.373,50.957,450307,0
+BJRI.US,D,20111027,000000,51.512,52.426,51.034,52.058,420223,0
+BJRI.US,D,20111028,000000,52.058,52.514,51.414,51.59,221768,0
+BJRI.US,D,20111031,000000,50.839,51.989,50.839,51.502,178372,0
+BJRI.US,D,20111101,000000,49.985,51.832,49.187,51.414,339761,0
+BJRI.US,D,20111102,000000,51.949,51.949,49.478,50.587,397851,0
+BJRI.US,D,20111103,000000,51.414,51.648,49.876,51.492,132039,0
+BJRI.US,D,20111104,000000,51.142,51.57,50.634,51.18,133077,0
+BJRI.US,D,20111107,000000,50.889,51.405,49.556,50.673,185739,0
+BJRI.US,D,20111108,000000,51.113,51.277,49.292,50.616,197537,0
+BJRI.US,D,20111109,000000,49.74,50.597,48.319,48.389,333614,0
+BJRI.US,D,20111110,000000,49.196,49.995,47.901,48.193,253071,0
+BJRI.US,D,20111111,000000,48.438,50.015,48.438,49.478,248903,0
+BJRI.US,D,20111114,000000,49.108,49.361,48.009,48.398,291851,0
+BJRI.US,D,20111115,000000,48.251,48.836,47.921,48.553,346215,0
+BJRI.US,D,20111116,000000,48.038,48.212,47.231,47.394,209136,0
+BJRI.US,D,20111117,000000,47.202,47.562,46.49,47.132,255791,0
+BJRI.US,D,20111118,000000,47.414,47.911,45.994,46.365,320763,0
+BJRI.US,D,20111121,000000,45.44,45.955,44.942,45.187,267180,0
+BJRI.US,D,20111122,000000,44.873,45.655,44.749,44.913,247621,0
+BJRI.US,D,20111123,000000,44.711,44.864,43.784,43.794,266671,0
+BJRI.US,D,20111125,000000,43.737,44.049,43.154,43.183,100692,0
+BJRI.US,D,20111128,000000,44.536,44.826,44.058,44.574,286626,0
+BJRI.US,D,20111129,000000,44.397,46.548,44.203,45.694,448966,0
+BJRI.US,D,20111130,000000,47.142,47.192,46.374,46.782,432633,0
+BJRI.US,D,20111201,000000,46.802,47.26,46.47,46.558,186296,0
+BJRI.US,D,20111202,000000,47.162,47.513,46.374,46.49,137326,0
+BJRI.US,D,20111205,000000,47.629,47.639,46.618,47.122,196788,0
+BJRI.US,D,20111206,000000,46.87,46.87,46.14,46.403,211847,0
+BJRI.US,D,20111207,000000,46.072,47.016,45.226,46.938,302659,0
+BJRI.US,D,20111208,000000,46.422,47.026,45.808,46.15,306580,0
+BJRI.US,D,20111209,000000,46.413,46.648,45.517,45.665,290794,0
+BJRI.US,D,20111212,000000,44.962,45.769,44.652,45.76,132258,0
+BJRI.US,D,20111213,000000,45.723,46.063,44.118,44.301,342731,0
+BJRI.US,D,20111214,000000,43.989,44.088,42.841,42.969,315166,0
+BJRI.US,D,20111215,000000,43.376,43.923,42.821,43.824,214854,0
+BJRI.US,D,20111216,000000,44.156,44.662,43.873,44.213,264395,0
+BJRI.US,D,20111219,000000,44.544,44.923,43.114,43.318,227591,0
+BJRI.US,D,20111220,000000,43.854,44.564,43.854,44.379,212641,0
+BJRI.US,D,20111221,000000,44.477,44.845,43.678,44.749,173687,0
+BJRI.US,D,20111222,000000,44.826,45.101,44.029,44.174,233290,0
+BJRI.US,D,20111223,000000,43.999,44.932,43.893,44.817,231967,0
+BJRI.US,D,20111227,000000,44.721,45.14,44.447,44.962,126583,0
+BJRI.US,D,20111228,000000,45.042,45.042,43.765,44.138,176387,0
+BJRI.US,D,20111229,000000,44.427,44.788,44.009,44.447,201470,0
+BJRI.US,D,20111230,000000,44.516,45.177,43.961,44.098,202672,0
+BJRI.US,D,20120103,000000,44.437,44.883,42.755,42.841,413495,0
+BJRI.US,D,20120104,000000,42.802,43.475,42.063,43.298,467827,0
+BJRI.US,D,20120105,000000,42.978,44.291,42.307,44.156,278959,0
+BJRI.US,D,20120106,000000,44.193,45.101,43.765,44.749,441201,0
+BJRI.US,D,20120109,000000,45.061,45.071,44.029,44.536,289003,0
+BJRI.US,D,20120110,000000,45.665,45.778,44.817,45.43,255425,0
+BJRI.US,D,20120111,000000,44.972,45.351,44.311,44.554,196757,0
+BJRI.US,D,20120112,000000,44.642,44.982,43.591,44.233,465017,0
+BJRI.US,D,20120113,000000,43.755,44.544,43.717,44.147,282801,0
+BJRI.US,D,20120117,000000,44.311,44.311,42.988,43.241,382045,0
+BJRI.US,D,20120118,000000,43.124,44.388,43.035,44.271,180088,0
+BJRI.US,D,20120119,000000,44.203,44.271,43.495,43.563,331894,0
+BJRI.US,D,20120120,000000,43.563,44.506,43.485,44.36,212389,0
+BJRI.US,D,20120123,000000,44.184,44.682,44.174,44.467,406240,0
+BJRI.US,D,20120124,000000,43.638,44.807,43.638,44.457,321602,0
+BJRI.US,D,20120125,000000,44.251,46.508,44.058,46.227,570754,0
+BJRI.US,D,20120126,000000,46.508,46.832,46.297,46.638,312084,0
+BJRI.US,D,20120127,000000,46.528,47.676,46.267,47.589,281617,0
+BJRI.US,D,20120130,000000,47.142,47.804,46.667,47.676,403836,0
+BJRI.US,D,20120131,000000,48.009,48.747,47.394,48.68,520082,0
+BJRI.US,D,20120201,000000,48.737,49.624,48.503,49.527,370964,0
+BJRI.US,D,20120202,000000,49.487,50.451,49.449,50.422,391733,0
+BJRI.US,D,20120203,000000,50.519,52.991,50.519,52.803,542557,0
+BJRI.US,D,20120206,000000,52.368,52.651,51.257,51.453,696994,0
+BJRI.US,D,20120207,000000,51.59,52.068,50.821,51.522,283605,0
+BJRI.US,D,20120208,000000,51.522,51.979,51.502,51.939,422193,0
+BJRI.US,D,20120209,000000,51.9,52.484,51.599,51.949,187119,0
+BJRI.US,D,20120210,000000,51.57,51.725,51.218,51.482,484722,0
+BJRI.US,D,20120213,000000,51.979,52.058,51.414,51.745,278357,0
+BJRI.US,D,20120214,000000,51.725,52.219,51.337,52.088,288491,0
+BJRI.US,D,20120215,000000,52.309,52.69,51.735,51.861,384013,0
+BJRI.US,D,20120216,000000,51.812,52.544,51.764,52.338,458675,0
+BJRI.US,D,20120217,000000,51.142,51.492,49.585,50.673,872652,0
+BJRI.US,D,20120221,000000,50.792,51.784,50.169,50.529,500859,0
+BJRI.US,D,20120222,000000,50.11,50.285,48.971,49.449,401703,0
+BJRI.US,D,20120223,000000,49.595,49.799,49.215,49.4,300582,0
+BJRI.US,D,20120224,000000,49.419,49.556,48.767,48.914,301567,0
+BJRI.US,D,20120227,000000,48.904,49.235,48.339,48.465,377524,0
+BJRI.US,D,20120228,000000,48.652,49.05,48.076,48.904,305420,0
+BJRI.US,D,20120229,000000,48.904,49.292,48.3,48.309,268715,0
+BJRI.US,D,20120301,000000,48.3,48.613,47.394,47.484,384793,0
+BJRI.US,D,20120302,000000,47.543,47.844,46.413,47.122,558622,0
+BJRI.US,D,20120305,000000,46.812,47.686,46.716,47.484,243965,0
+BJRI.US,D,20120306,000000,47.044,47.365,46.723,46.792,321411,0
+BJRI.US,D,20120307,000000,46.802,47.533,46.802,47.444,191384,0
+BJRI.US,D,20120308,000000,47.921,48.202,46.958,48.096,266865,0
+BJRI.US,D,20120309,000000,48.184,49.02,48.184,48.652,219094,0
+BJRI.US,D,20120312,000000,49.06,49.06,48.281,48.553,258753,0
+BJRI.US,D,20120313,000000,48.698,48.767,48.086,48.767,337291,0
+BJRI.US,D,20120314,000000,48.513,48.787,47.834,48.096,183064,0
+BJRI.US,D,20120315,000000,48.125,48.865,47.725,48.806,296684,0
+BJRI.US,D,20120316,000000,48.642,48.652,47.221,47.27,331965,0
+BJRI.US,D,20120319,000000,47.162,47.444,46.753,47.084,275818,0
+BJRI.US,D,20120320,000000,46.733,46.802,46.13,46.394,306230,0
+BJRI.US,D,20120321,000000,46.648,47.172,46.033,46.063,311421,0
+BJRI.US,D,20120322,000000,45.808,46.628,45.606,46.558,227299,0
+BJRI.US,D,20120323,000000,46.44,46.44,45.167,45.965,299115,0
+BJRI.US,D,20120326,000000,46.782,49.517,46.628,49.03,880624,0
+BJRI.US,D,20120327,000000,49.069,49.38,48.642,48.933,255012,0
+BJRI.US,D,20120328,000000,48.894,49.487,47.676,48.076,172371,0
+BJRI.US,D,20120329,000000,47.883,48.232,47.629,47.989,172945,0
+BJRI.US,D,20120330,000000,48.894,49.624,48.622,48.991,498063,0
+BJRI.US,D,20120402,000000,49.05,49.809,48.961,49.624,387546,0
+BJRI.US,D,20120403,000000,49.497,49.848,49.177,49.507,256415,0
+BJRI.US,D,20120404,000000,48.933,48.981,47.794,48.369,216817,0
+BJRI.US,D,20120405,000000,48.135,48.613,47.035,48.145,298100,0
+BJRI.US,D,20120409,000000,47.434,47.668,47.251,47.609,307408,0
+BJRI.US,D,20120410,000000,47.599,47.696,45.984,46.384,473041,0
+BJRI.US,D,20120411,000000,46.568,47.424,46.518,46.608,443259,0
+BJRI.US,D,20120412,000000,47.27,48.232,46.87,47.824,297965,0
+BJRI.US,D,20120413,000000,47.775,48.145,47.434,47.523,218261,0
+BJRI.US,D,20120416,000000,47.668,47.676,46.889,47.394,246317,0
+BJRI.US,D,20120417,000000,47.676,47.873,47.202,47.464,297267,0
+BJRI.US,D,20120418,000000,47.231,47.735,46.508,47.094,399725,0
+BJRI.US,D,20120419,000000,46.948,47.288,46.043,46.403,449126,0
+BJRI.US,D,20120420,000000,46.85,46.87,45.488,45.537,537924,0
+BJRI.US,D,20120423,000000,45.244,45.458,44.622,45.032,576008,0
+BJRI.US,D,20120424,000000,44.962,45.937,44.74,45.197,378745,0
+BJRI.US,D,20120425,000000,45.769,46.686,45.498,45.937,313836,0
+BJRI.US,D,20120426,000000,46.004,47.142,45.937,46.842,392629,0
+BJRI.US,D,20120427,000000,44.029,45.244,42.697,43.814,1644159,0
+BJRI.US,D,20120430,000000,43.784,43.951,41.567,42.025,746934,0
+BJRI.US,D,20120501,000000,42.336,43.347,41.587,41.636,694386,0
+BJRI.US,D,20120502,000000,41.392,42.511,41.199,42.219,555306,0
+BJRI.US,D,20120503,000000,41.975,42.405,41.84,42.083,406906,0
+BJRI.US,D,20120504,000000,42.287,43.017,42.025,42.891,771746,0
+BJRI.US,D,20120507,000000,42.841,43.804,42.811,43.045,473117,0
+BJRI.US,D,20120508,000000,42.735,43.222,41.966,43.144,598149,0
+BJRI.US,D,20120509,000000,42.911,43.563,42.607,43.366,779870,0
+BJRI.US,D,20120510,000000,43.638,44.417,43.357,44.128,486925,0
+BJRI.US,D,20120511,000000,43.737,44.903,43.737,44.845,505422,0
+BJRI.US,D,20120514,000000,44.497,45.167,44.078,44.692,583829,0
+BJRI.US,D,20120515,000000,44.457,44.883,43.932,44.261,700639,0
+BJRI.US,D,20120516,000000,44.36,44.798,44.058,44.156,327538,0
+BJRI.US,D,20120517,000000,44.029,44.029,42.706,42.755,597763,0
+BJRI.US,D,20120518,000000,42.637,43.376,42.015,42.131,491282,0
+BJRI.US,D,20120521,000000,42.307,42.687,41.129,42.531,685568,0
+BJRI.US,D,20120522,000000,42.755,43.638,42.697,43.376,361402,0
+BJRI.US,D,20120523,000000,42.94,44.603,42.94,44.467,486823,0
+BJRI.US,D,20120524,000000,44.652,45.131,43.095,43.485,420586,0
+BJRI.US,D,20120525,000000,43.63,43.63,42.95,43.357,381898,0
+BJRI.US,D,20120529,000000,43.747,43.784,42.988,43.765,259262,0
+BJRI.US,D,20120530,000000,43.505,43.707,42.802,42.851,226366,0
+BJRI.US,D,20120531,000000,42.851,42.977,41.733,42.607,304687,0
+BJRI.US,D,20120601,000000,41.723,41.985,40.507,40.594,556007,0
+BJRI.US,D,20120604,000000,40.594,40.741,39.651,39.844,574094,0
+BJRI.US,D,20120605,000000,39.553,41.003,39.397,40.915,444806,0
+BJRI.US,D,20120606,000000,41.305,41.314,40.983,41.11,216323,0
+BJRI.US,D,20120607,000000,41.587,41.966,40.731,40.769,304765,0
+BJRI.US,D,20120608,000000,40.594,41.217,40.137,41.031,292381,0
+BJRI.US,D,20120611,000000,41.518,41.645,40.585,40.585,301014,0
+BJRI.US,D,20120612,000000,40.613,40.964,39.503,39.835,544365,0
+BJRI.US,D,20120613,000000,40.03,40.03,37.081,37.362,1959969,0
+BJRI.US,D,20120614,000000,37.586,38.385,37.111,37.586,1053992,0
+BJRI.US,D,20120615,000000,37.49,38.667,37.16,38.56,425200,0
+BJRI.US,D,20120618,000000,38.278,38.775,37.626,37.666,358170,0
+BJRI.US,D,20120619,000000,37.656,38.221,37.325,37.946,894127,0
+BJRI.US,D,20120620,000000,38.075,38.375,37.402,38.104,265538,0
+BJRI.US,D,20120621,000000,38.104,38.326,37.17,37.362,322447,0
+BJRI.US,D,20120622,000000,37.432,37.636,36.819,37.013,343401,0
+BJRI.US,D,20120625,000000,36.528,36.936,36.488,36.518,268896,0
+BJRI.US,D,20120626,000000,36.538,36.888,36.196,36.293,315626,0
+BJRI.US,D,20120627,000000,36.577,36.577,35.895,36.14,487511,0
+BJRI.US,D,20120628,000000,35.962,36.43,35.476,36.011,646913,0
+BJRI.US,D,20120629,000000,36.691,37.402,36.264,36.974,484115,0
+BJRI.US,D,20120702,000000,37.342,37.342,36.567,36.75,324061,0
+BJRI.US,D,20120703,000000,36.654,36.878,36.538,36.701,136571,0
+BJRI.US,D,20120705,000000,36.577,37.906,36.498,37.803,233107,0
+BJRI.US,D,20120706,000000,37.402,37.774,36.819,37.451,257167,0
+BJRI.US,D,20120709,000000,37.247,37.735,37.247,37.716,365751,0
+BJRI.US,D,20120710,000000,37.726,38.231,37.706,38.075,433257,0
+BJRI.US,D,20120711,000000,38.025,38.55,37.676,38.405,519188,0
+BJRI.US,D,20120712,000000,38.035,38.862,37.946,38.804,370733,0
+BJRI.US,D,20120713,000000,38.746,39.301,38.53,39.124,286321,0
+BJRI.US,D,20120716,000000,38.902,39.826,38.405,39.407,344292,0
+BJRI.US,D,20120717,000000,39.503,39.932,39.282,39.719,327274,0
+BJRI.US,D,20120718,000000,39.651,40.915,39.427,40.711,282565,0
+BJRI.US,D,20120719,000000,40.886,41.518,40.545,41.021,215982,0
+BJRI.US,D,20120720,000000,39.612,40.107,38.822,39.874,390171,0
+BJRI.US,D,20120723,000000,39.301,39.454,38.736,39.085,201654,0
+BJRI.US,D,20120724,000000,39.047,39.182,37.549,37.606,342750,0
+BJRI.US,D,20120725,000000,37.716,37.936,36.789,37.686,493238,0
+BJRI.US,D,20120726,000000,38.375,38.939,37.471,38.766,417804,0
+BJRI.US,D,20120727,000000,37.946,40.847,37.228,40.186,864072,0
+BJRI.US,D,20120730,000000,40.05,40.33,38.59,38.775,231746,0
+BJRI.US,D,20120731,000000,38.63,39.014,38.376,38.51,244506,0
+BJRI.US,D,20120801,000000,38.62,38.842,37.754,37.754,291532,0
+BJRI.US,D,20120802,000000,37.626,38.241,37.257,37.716,178664,0
+BJRI.US,D,20120803,000000,38.153,39.029,37.604,38.473,239856,0
+BJRI.US,D,20120806,000000,38.6,39.378,38.435,38.949,192680,0
+BJRI.US,D,20120807,000000,39.134,40.438,39.134,39.719,419291,0
+BJRI.US,D,20120808,000000,39.407,39.631,38.736,39.075,370765,0
+BJRI.US,D,20120809,000000,39.202,39.464,38.939,39.144,203460,0
+BJRI.US,D,20120810,000000,39.182,39.182,38.191,38.658,352014,0
+BJRI.US,D,20120813,000000,38.697,39.057,38.287,38.872,317475,0
+BJRI.US,D,20120814,000000,38.969,39.047,38.201,38.307,289141,0
+BJRI.US,D,20120815,000000,38.395,38.949,38.171,38.697,238187,0
+BJRI.US,D,20120816,000000,38.756,38.979,38.445,38.92,215557,0
+BJRI.US,D,20120817,000000,38.795,39.115,38.016,38.241,254469,0
+BJRI.US,D,20120820,000000,38.104,38.161,37.424,37.803,244491,0
+BJRI.US,D,20120821,000000,37.784,38.56,37.636,38.491,305995,0
+BJRI.US,D,20120822,000000,38.56,39.68,38.356,39.417,299727,0
+BJRI.US,D,20120823,000000,39.359,39.543,38.93,39.057,285005,0
+BJRI.US,D,20120824,000000,38.882,39.182,38.677,39.038,177111,0
+BJRI.US,D,20120827,000000,39.154,39.387,38.892,39.115,274637,0
+BJRI.US,D,20120828,000000,39.067,39.34,38.473,39.212,215520,0
+BJRI.US,D,20120829,000000,39.212,40.176,38.999,39.942,278969,0
+BJRI.US,D,20120830,000000,39.699,39.932,39.112,39.797,207677,0
+BJRI.US,D,20120831,000000,40.087,40.245,39.483,39.942,228808,0
+BJRI.US,D,20120904,000000,39.874,40.37,39.202,40.05,230534,0
+BJRI.US,D,20120905,000000,39.787,40.235,39.543,39.641,186538,0
+BJRI.US,D,20120906,000000,39.884,40.458,39.884,40.38,188461,0
+BJRI.US,D,20120907,000000,40.693,41.45,40.3,41.372,300594,0
+BJRI.US,D,20120910,000000,41.227,42.249,41.217,42.141,301556,0
+BJRI.US,D,20120911,000000,42.259,42.763,42.033,42.755,325889,0
+BJRI.US,D,20120912,000000,42.735,43.154,42.423,42.745,232552,0
+BJRI.US,D,20120913,000000,42.821,43.563,42.151,43.075,251067,0
+BJRI.US,D,20120914,000000,43.288,43.784,42.297,42.598,220024,0
+BJRI.US,D,20120917,000000,42.561,42.561,41.763,41.82,158168,0
+BJRI.US,D,20120918,000000,41.645,42.249,40.827,42.239,132795,0
+BJRI.US,D,20120919,000000,42.327,43.173,41.506,43.095,236142,0
+BJRI.US,D,20120920,000000,42.821,43.347,42.471,43.075,178426,0
+BJRI.US,D,20120921,000000,43.376,43.755,42.96,43.241,281712,0
+BJRI.US,D,20120924,000000,43.095,44.009,42.749,43.524,185527,0
+BJRI.US,D,20120925,000000,43.62,43.923,42.811,42.881,247570,0
+BJRI.US,D,20120926,000000,42.871,43.327,42.561,43.075,139522,0
+BJRI.US,D,20120927,000000,43.183,44.138,42.821,43.999,241591,0
+BJRI.US,D,20120928,000000,43.6,44.35,43.085,44.128,263752,0
+BJRI.US,D,20121001,000000,44.156,44.36,43.717,44.068,330940,0
+BJRI.US,D,20121002,000000,44.271,44.397,43.582,43.932,288810,0
+BJRI.US,D,20121003,000000,43.864,44.049,41.47,41.917,580260,0
+BJRI.US,D,20121004,000000,41.946,42.291,40.964,41.199,418077,0
+BJRI.US,D,20121005,000000,41.119,41.416,39.982,40.176,507289,0
+BJRI.US,D,20121008,000000,40.137,40.137,38.813,39.445,778634,0
+BJRI.US,D,20121009,000000,39.651,39.738,38.726,39.173,339222,0
+BJRI.US,D,20121010,000000,39.282,40.06,39.105,39.523,306780,0
+BJRI.US,D,20121011,000000,39.573,39.777,39.34,39.387,230221,0
+BJRI.US,D,20121012,000000,39.202,39.435,38.57,38.91,161492,0
+BJRI.US,D,20121015,000000,39.134,39.31,38.53,39.029,287576,0
+BJRI.US,D,20121016,000000,39.134,39.45,38.842,39.009,248622,0
+BJRI.US,D,20121017,000000,39.134,39.134,38.56,38.795,234506,0
+BJRI.US,D,20121018,000000,38.667,38.969,38.307,38.473,248170,0
+BJRI.US,D,20121019,000000,38.016,38.035,36.001,36.897,860991,0
+BJRI.US,D,20121022,000000,37.334,37.48,36.149,36.478,294097,0
+BJRI.US,D,20121023,000000,36.283,37.247,35.806,37.072,1251072,0
+BJRI.US,D,20121024,000000,37.14,37.567,36.273,36.75,704596,0
+BJRI.US,D,20121025,000000,37.14,37.976,37.023,37.247,490814,0
+BJRI.US,D,20121026,000000,34.571,35.496,30.194,31.399,5464136,0
+BJRI.US,D,20121031,000000,31.486,32.226,30.931,32.226,886451,0
+BJRI.US,D,20121101,000000,32.236,32.753,32.062,32.626,948753,0
+BJRI.US,D,20121102,000000,32.849,33.072,32.547,32.655,433219,0
+BJRI.US,D,20121105,000000,32.743,32.945,31.913,32.052,248008,0
+BJRI.US,D,20121106,000000,32.062,32.809,31.889,32.693,393507,0
+BJRI.US,D,20121107,000000,32.508,33.803,32.111,33.394,620847,0
+BJRI.US,D,20121108,000000,33.423,33.822,32.111,32.335,240873,0
+BJRI.US,D,20121109,000000,32.285,33.16,32.206,32.586,448712,0
+BJRI.US,D,20121112,000000,32.908,33.336,32.753,33.033,203500,0
+BJRI.US,D,20121113,000000,32.936,33.336,32.246,32.391,371758,0
+BJRI.US,D,20121114,000000,32.557,32.693,31.848,31.963,300398,0
+BJRI.US,D,20121115,000000,32.072,32.994,31.933,32.878,342542,0
+BJRI.US,D,20121116,000000,32.753,33.092,31.963,32.606,328362,0
+BJRI.US,D,20121119,000000,32.945,32.945,32.062,32.354,332612,0
+BJRI.US,D,20121120,000000,32.584,32.584,31.535,31.943,332347,0
+BJRI.US,D,20121121,000000,32.091,32.547,31.913,32.449,146849,0
+BJRI.US,D,20121123,000000,32.626,32.819,32.409,32.674,85411,0
+BJRI.US,D,20121126,000000,32.693,32.703,32.177,32.527,185703,0
+BJRI.US,D,20121127,000000,32.557,33.327,32.337,33.004,264909,0
+BJRI.US,D,20121128,000000,32.965,33.509,32.696,33.258,295962,0
+BJRI.US,D,20121129,000000,33.307,34.21,33.219,34.035,279385,0
+BJRI.US,D,20121130,000000,34.054,34.181,33.278,33.365,250835,0
+BJRI.US,D,20121203,000000,33.414,33.773,32.994,33.442,156734,0
+BJRI.US,D,20121204,000000,33.092,33.423,31.429,31.491,459865,0
+BJRI.US,D,20121205,000000,31.575,31.671,31.02,31.33,277175,0
+BJRI.US,D,20121206,000000,31.293,31.593,31.166,31.38,195058,0
+BJRI.US,D,20121207,000000,31.555,31.718,31.33,31.476,109320,0
+BJRI.US,D,20121210,000000,31.72,32.022,31.233,31.419,295643,0
+BJRI.US,D,20121211,000000,31.565,31.973,31.34,31.632,197864,0
+BJRI.US,D,20121212,000000,31.77,32.002,31.409,31.554,191972,0
+BJRI.US,D,20121213,000000,31.506,32.012,31.448,31.829,150261,0
+BJRI.US,D,20121214,000000,31.575,32.325,31.525,32.12,191012,0
+BJRI.US,D,20121217,000000,32.364,32.945,31.943,32.147,355171,0
+BJRI.US,D,20121218,000000,32.246,36.168,32.246,34.24,807630,0
+BJRI.US,D,20121219,000000,32.819,33.862,32.354,33.716,442540,0
+BJRI.US,D,20121220,000000,33.627,33.881,33.18,33.677,222317,0
+BJRI.US,D,20121221,000000,33.394,33.597,32.8,33.258,527528,0
+BJRI.US,D,20121224,000000,32.936,33.327,32.684,33.307,59306,0
+BJRI.US,D,20121226,000000,33.327,33.345,32.849,32.985,141339,0
+BJRI.US,D,20121227,000000,33.111,33.307,32.888,33.18,128080,0
+BJRI.US,D,20121228,000000,32.955,33.101,32.226,32.236,284924,0
+BJRI.US,D,20121231,000000,32.305,32.438,31.903,32.012,421884,0
+BJRI.US,D,20130102,000000,32.449,33.529,32.381,32.626,500879,0
+BJRI.US,D,20130103,000000,32.606,34.445,32.459,33.735,539052,0
+BJRI.US,D,20130104,000000,34.035,34.697,33.588,34.202,320157,0
+BJRI.US,D,20130107,000000,34.358,34.423,33.726,34.319,129344,0
+BJRI.US,D,20130108,000000,34.182,34.523,33.062,33.16,281733,0
+BJRI.US,D,20130109,000000,32.111,32.646,31.701,32.072,501849,0
+BJRI.US,D,20130110,000000,32.596,35.436,32.354,33.033,1481283,0
+BJRI.US,D,20130111,000000,33.004,33.17,32.636,33.17,392682,0
+BJRI.US,D,20130114,000000,33.18,33.617,32.713,33.278,361432,0
+BJRI.US,D,20130115,000000,33.101,33.462,32.945,33.219,494533,0
+BJRI.US,D,20130116,000000,33.052,33.052,32.206,32.354,310437,0
+BJRI.US,D,20130117,000000,32.537,33.052,32.399,32.829,387297,0
+BJRI.US,D,20130118,000000,32.733,32.829,32.052,32.255,572874,0
+BJRI.US,D,20130122,000000,32.196,33.024,32.167,32.79,259397,0
+BJRI.US,D,20130123,000000,32.869,32.975,32.022,32.111,241700,0
+BJRI.US,D,20130124,000000,32.091,32.449,32.052,32.449,267407,0
+BJRI.US,D,20130125,000000,32.655,32.655,31.799,31.953,409675,0
+BJRI.US,D,20130128,000000,31.953,32.147,31.515,31.848,278681,0
+BJRI.US,D,20130129,000000,31.885,31.885,31.068,31.213,338399,0
+BJRI.US,D,20130130,000000,31.191,31.191,30.426,30.63,344219,0
+BJRI.US,D,20130131,000000,30.65,31.157,30.456,31.107,498857,0
+BJRI.US,D,20130201,000000,31.33,31.439,31.01,31.223,384284,0
+BJRI.US,D,20130204,000000,31.166,31.439,31.049,31.176,375635,0
+BJRI.US,D,20130205,000000,31.176,31.302,31.049,31.147,243207,0
+BJRI.US,D,20130206,000000,31.078,32.111,31.078,32.091,232125,0
+BJRI.US,D,20130207,000000,31.973,32.626,31.973,32.567,393005,0
+BJRI.US,D,20130208,000000,32.508,32.8,32.325,32.518,202681,0
+BJRI.US,D,20130211,000000,32.576,33.014,32.167,32.869,342969,0
+BJRI.US,D,20130212,000000,32.839,33.637,32.771,33.568,356970,0
+BJRI.US,D,20130213,000000,33.414,33.432,32.157,32.527,539777,0
+BJRI.US,D,20130214,000000,32.527,32.743,32.255,32.674,145717,0
+BJRI.US,D,20130215,000000,32.955,33.121,32.226,32.265,595458,0
+BJRI.US,D,20130219,000000,32.275,33.647,32.062,32.206,537865,0
+BJRI.US,D,20130220,000000,30.921,30.99,28.217,29.754,2109035,0
+BJRI.US,D,20130221,000000,29.345,30.104,29.337,29.715,598263,0
+BJRI.US,D,20130222,000000,29.911,30.388,29.601,30.27,309459,0
+BJRI.US,D,20130225,000000,30.3,30.378,29.695,29.744,323580,0
+BJRI.US,D,20130226,000000,29.686,29.883,29.442,29.695,504309,0
+BJRI.US,D,20130227,000000,29.911,30.739,29.724,30.456,461006,0
+BJRI.US,D,20130228,000000,30.485,30.513,29.774,29.957,498198,0
+BJRI.US,D,20130301,000000,30.094,30.094,29.19,29.715,331996,0
+BJRI.US,D,20130304,000000,29.541,29.541,28.395,28.695,541539,0
+BJRI.US,D,20130305,000000,28.859,29.18,28.726,28.985,408906,0
+BJRI.US,D,20130306,000000,28.995,29.133,28.383,28.607,513003,0
+BJRI.US,D,20130307,000000,28.578,29.447,28.16,29.345,719883,0
+BJRI.US,D,20130308,000000,29.492,30.26,29.492,30.252,573515,0
+BJRI.US,D,20130311,000000,30.007,30.61,29.987,30.58,294094,0
+BJRI.US,D,20130312,000000,30.63,30.981,30.61,30.66,377640,0
+BJRI.US,D,20130313,000000,30.68,31.439,30.68,31.049,324969,0
+BJRI.US,D,20130314,000000,31.186,31.33,30.685,31.283,399633,0
+BJRI.US,D,20130315,000000,31.312,31.37,30.63,30.815,397483,0
+BJRI.US,D,20130318,000000,30.114,30.864,30.114,30.729,165720,0
+BJRI.US,D,20130319,000000,30.729,30.787,30.224,30.561,196379,0
+BJRI.US,D,20130320,000000,31.137,31.37,30.67,31.127,248154,0
+BJRI.US,D,20130321,000000,30.941,31.652,30.941,31.458,214921,0
+BJRI.US,D,20130322,000000,31.555,31.953,31.321,31.809,218006,0
+BJRI.US,D,20130325,000000,31.829,32.111,31.735,31.799,290230,0
+BJRI.US,D,20130326,000000,31.865,32.128,31.476,32.128,237738,0
+BJRI.US,D,20130327,000000,32.138,32.439,31.859,32.138,218043,0
+BJRI.US,D,20130328,000000,32.138,32.576,32.002,32.381,265346,0
+BJRI.US,D,20130401,000000,32.265,32.586,31.623,31.848,289429,0
+BJRI.US,D,20130402,000000,31.848,31.974,31.078,31.223,179641,0
+BJRI.US,D,20130403,000000,31.37,31.565,30.456,30.719,252526,0
+BJRI.US,D,20130404,000000,30.796,31.789,30.768,31.75,274489,0
+BJRI.US,D,20130405,000000,31.36,31.865,31.181,31.848,202294,0
+BJRI.US,D,20130408,000000,31.865,32.265,31.779,32.12,306083,0
+BJRI.US,D,20130409,000000,32.128,32.79,32.081,32.693,403452,0
+BJRI.US,D,20130410,000000,32.839,33.622,32.8,33.092,362421,0
+BJRI.US,D,20130411,000000,32.965,33.229,32.177,32.354,267936,0
+BJRI.US,D,20130412,000000,32.226,32.557,31.865,32.449,146871,0
+BJRI.US,D,20130415,000000,32.295,32.552,31.213,31.399,189470,0
+BJRI.US,D,20130416,000000,31.632,31.77,31.321,31.642,287221,0
+BJRI.US,D,20130417,000000,31.35,31.691,31.04,31.555,173161,0
+BJRI.US,D,20130418,000000,31.701,31.701,30.661,30.855,178681,0
+BJRI.US,D,20130419,000000,30.901,31.574,30.777,31.283,184541,0
+BJRI.US,D,20130422,000000,31.097,31.176,30.476,30.883,239637,0
+BJRI.US,D,20130423,000000,30.224,31.76,30.224,31.632,274363,0
+BJRI.US,D,20130424,000000,31.76,32.606,31.321,32.596,442404,0
+BJRI.US,D,20130425,000000,33.072,33.904,32.829,33.394,789737,0
+BJRI.US,D,20130426,000000,34.23,35.962,33.541,34.942,723389,0
+BJRI.US,D,20130429,000000,35.143,35.388,33.657,33.687,423822,0
+BJRI.US,D,20130430,000000,33.657,33.862,33.033,33.374,455028,0
+BJRI.US,D,20130501,000000,33.355,33.452,32.157,32.399,554748,0
+BJRI.US,D,20130502,000000,32.419,33.667,32.226,33.345,311017,0
+BJRI.US,D,20130503,000000,33.499,34.835,33.341,34.329,437378,0
+BJRI.US,D,20130506,000000,34.035,34.756,33.977,34.23,256551,0
+BJRI.US,D,20130507,000000,34.23,34.902,33.832,34.348,231706,0
+BJRI.US,D,20130508,000000,34.134,34.338,33.667,34.338,304498,0
+BJRI.US,D,20130509,000000,34.202,34.756,34.074,34.475,187632,0
+BJRI.US,D,20130510,000000,34.415,35.826,34.358,35.544,323077,0
+BJRI.US,D,20130513,000000,35.253,35.554,35.253,35.331,362560,0
+BJRI.US,D,20130514,000000,35.263,36.206,35.243,36.149,288660,0
+BJRI.US,D,20130515,000000,36.168,36.769,35.865,36.03,241162,0
+BJRI.US,D,20130516,000000,35.875,36.586,35.68,36.12,308819,0
+BJRI.US,D,20130517,000000,36.224,36.478,35.981,36.478,289480,0
+BJRI.US,D,20130520,000000,36.779,37.417,36.498,37.382,394987,0
+BJRI.US,D,20130521,000000,37.5,37.887,37.441,37.821,413159,0
+BJRI.US,D,20130522,000000,37.966,38.201,37.549,37.745,309459,0
+BJRI.US,D,20130523,000000,37.325,37.726,36.799,36.964,312616,0
+BJRI.US,D,20130524,000000,36.673,36.864,35.865,36.03,333641,0
+BJRI.US,D,20130528,000000,36.35,37.004,35.933,36.283,273539,0
+BJRI.US,D,20130529,000000,36.224,36.538,35.914,36.206,195806,0
+BJRI.US,D,20130530,000000,36.312,36.848,36.168,36.74,184537,0
+BJRI.US,D,20130531,000000,36.673,37.402,36.498,36.528,198097,0
+BJRI.US,D,20130603,000000,36.625,36.945,35.943,36.799,186926,0
+BJRI.US,D,20130604,000000,36.888,37.228,36.43,36.567,137657,0
+BJRI.US,D,20130605,000000,36.548,36.964,36.13,36.224,127146,0
+BJRI.US,D,20130606,000000,36.234,36.654,36.187,36.625,111735,0
+BJRI.US,D,20130607,000000,36.888,36.888,36.39,36.799,236424,0
+BJRI.US,D,20130610,000000,37.032,37.926,36.936,37.774,211259,0
+BJRI.US,D,20130611,000000,37.402,37.813,36.769,36.964,239836,0
+BJRI.US,D,20130612,000000,37.042,37.296,36.264,36.625,181992,0
+BJRI.US,D,20130613,000000,36.644,37.218,36.172,37.18,171001,0
+BJRI.US,D,20130614,000000,37.18,37.306,36.984,37.081,111812,0
+BJRI.US,D,20130617,000000,37.334,37.676,37.016,37.13,115777,0
+BJRI.US,D,20130618,000000,37.081,37.557,36.691,36.906,188126,0
+BJRI.US,D,20130619,000000,36.926,37.422,36.468,36.468,221106,0
+BJRI.US,D,20130620,000000,36.001,36.312,35.36,35.407,222224,0
+BJRI.US,D,20130621,000000,35.36,35.7,34.114,34.825,444675,0
+BJRI.US,D,20130624,000000,34.475,34.815,34.172,34.668,313102,0
+BJRI.US,D,20130625,000000,34.892,35.268,34.628,34.786,141055,0
+BJRI.US,D,20130626,000000,35.019,36.187,34.922,35.972,240483,0
+BJRI.US,D,20130627,000000,36.09,36.439,35.71,36.273,249000,0
+BJRI.US,D,20130628,000000,36.168,36.596,35.943,36.1,333900,0
+BJRI.US,D,20130701,000000,36.214,37.392,36.1,37.081,291612,0
+BJRI.US,D,20130702,000000,37.101,37.656,37.101,37.549,168623,0
+BJRI.US,D,20130703,000000,37.461,37.537,36.75,37.21,138814,0
+BJRI.US,D,20130705,000000,37.656,37.803,37.33,37.745,77747,0
+BJRI.US,D,20130708,000000,37.906,38.491,37.735,38.395,119850,0
+BJRI.US,D,20130709,000000,38.785,39.445,38.463,39.009,269207,0
+BJRI.US,D,20130710,000000,38.939,39.047,38.473,38.697,183520,0
+BJRI.US,D,20130711,000000,38.989,39.738,38.804,39.513,247550,0
+BJRI.US,D,20130712,000000,39.417,39.883,38.822,38.93,181578,0
+BJRI.US,D,20130715,000000,39.33,39.33,38.201,38.61,183514,0
+BJRI.US,D,20130716,000000,39.154,39.31,38.336,38.473,362759,0
+BJRI.US,D,20130717,000000,38.191,38.491,36.779,37.277,293336,0
+BJRI.US,D,20130718,000000,37.257,37.586,36.997,37.382,185119,0
+BJRI.US,D,20130719,000000,37.362,37.362,36.06,36.13,230947,0
+BJRI.US,D,20130722,000000,36.04,36.322,35.218,36.187,230148,0
+BJRI.US,D,20130723,000000,35.865,36.302,35.515,35.836,207407,0
+BJRI.US,D,20130724,000000,35.69,35.729,34.172,34.687,374942,0
+BJRI.US,D,20130725,000000,34.687,34.882,33.929,34.756,339766,0
+BJRI.US,D,20130726,000000,34.562,35.029,34.376,34.902,238930,0
+BJRI.US,D,20130729,000000,34.902,35.106,34.255,34.697,164086,0
+BJRI.US,D,20130730,000000,34.862,35.076,34.435,34.872,394009,0
+BJRI.US,D,20130731,000000,35.019,35.076,34.299,34.678,677493,0
+BJRI.US,D,20130801,000000,31.671,32.111,29.939,30.709,2176125,0
+BJRI.US,D,20130802,000000,30.59,30.835,30.214,30.368,379925,0
+BJRI.US,D,20130805,000000,30.3,31.147,30.26,30.931,416514,0
+BJRI.US,D,20130806,000000,30.941,30.99,30.29,30.338,270464,0
+BJRI.US,D,20130807,000000,30.164,30.378,30.046,30.368,331374,0
+BJRI.US,D,20130808,000000,30.58,30.709,30.358,30.68,352390,0
+BJRI.US,D,20130809,000000,30.709,30.99,30.542,30.911,302449,0
+BJRI.US,D,20130812,000000,30.815,31.107,30.805,31.03,168405,0
+BJRI.US,D,20130813,000000,31.04,31.691,30.864,31.565,314792,0
+BJRI.US,D,20130814,000000,31.476,32.002,31.399,31.819,320121,0
+BJRI.US,D,20130815,000000,31.35,31.71,31.253,31.525,491290,0
+BJRI.US,D,20130816,000000,31.34,31.593,31.204,31.565,260243,0
+BJRI.US,D,20130819,000000,31.36,31.75,31.36,31.71,654573,0
+BJRI.US,D,20130820,000000,31.865,32.005,31.632,31.848,289769,0
+BJRI.US,D,20130821,000000,31.838,32.468,31.515,31.992,332733,0
+BJRI.US,D,20130822,000000,31.982,32.703,31.982,32.449,145605,0
+BJRI.US,D,20130823,000000,32.439,32.596,31.779,32.265,169388,0
+BJRI.US,D,20130826,000000,32.246,32.508,32.052,32.265,197956,0
+BJRI.US,D,20130827,000000,31.865,32.216,31.642,31.76,196480,0
+BJRI.US,D,20130828,000000,31.73,32.167,31.486,31.943,249586,0
+BJRI.US,D,20130829,000000,31.857,32.187,31.662,31.681,294812,0
+BJRI.US,D,20130830,000000,31.535,31.72,30.224,30.398,393707,0
+BJRI.US,D,20130903,000000,30.65,31.107,29.834,30.124,388649,0
+BJRI.US,D,20130904,000000,30.114,30.378,29.863,29.948,258816,0
+BJRI.US,D,20130905,000000,29.863,30.845,29.853,30.61,234065,0
+BJRI.US,D,20130906,000000,30.699,31.058,30.348,30.561,174628,0
+BJRI.US,D,20130909,000000,30.729,31.195,30.61,31.117,242388,0
+BJRI.US,D,20130910,000000,31.166,31.166,30.61,30.835,211384,0
+BJRI.US,D,20130911,000000,30.69,31.36,30.65,31.117,129724,0
+BJRI.US,D,20130912,000000,31.058,31.253,30.328,30.61,241751,0
+BJRI.US,D,20130913,000000,30.699,30.855,30.174,30.815,205836,0
+BJRI.US,D,20130916,000000,31.03,31.276,30.69,30.99,105475,0
+BJRI.US,D,20130917,000000,31.049,31.476,30.931,31.263,495552,0
+BJRI.US,D,20130918,000000,31.642,31.642,30.552,31.03,250938,0
+BJRI.US,D,20130919,000000,30.971,31.117,30.476,30.69,99320,0
+BJRI.US,D,20130920,000000,30.68,30.951,30.017,30.056,334410,0
+BJRI.US,D,20130923,000000,29.977,29.977,29.307,29.591,305986,0
+BJRI.US,D,20130924,000000,29.561,30.26,29.365,29.873,281189,0
+BJRI.US,D,20130925,000000,29.824,30.025,28.791,28.898,728166,0
+BJRI.US,D,20130926,000000,28.956,29.084,28.413,28.538,343572,0
+BJRI.US,D,20130927,000000,28.423,28.656,27.594,27.927,451888,0
+BJRI.US,D,20130930,000000,27.73,28.052,27.681,27.897,600195,0
+BJRI.US,D,20131001,000000,27.857,28.383,27.701,28.296,403903,0
+BJRI.US,D,20131002,000000,28.247,28.568,28.119,28.479,276872,0
+BJRI.US,D,20131003,000000,28.353,28.695,27.917,27.927,588687,0
+BJRI.US,D,20131004,000000,27.936,28.217,27.361,27.489,422503,0
+BJRI.US,D,20131007,000000,27.244,27.499,27.001,27.147,537301,0
+BJRI.US,D,20131008,000000,27.069,28.138,27.069,28.025,1012731,0
+BJRI.US,D,20131009,000000,27.936,28.498,27.381,28.188,522972,0
+BJRI.US,D,20131010,000000,28.383,29.005,28.158,28.617,336574,0
+BJRI.US,D,20131011,000000,28.528,28.762,28.08,28.207,277215,0
+BJRI.US,D,20131014,000000,28.06,28.237,27.808,28.06,215493,0
+BJRI.US,D,20131015,000000,27.927,28.033,27.623,27.711,180187,0
+BJRI.US,D,20131016,000000,27.837,28.188,27.332,27.4,239050,0
+BJRI.US,D,20131017,000000,27.272,27.547,27.147,27.224,384681,0
+BJRI.US,D,20131018,000000,27.391,27.41,26.768,27.157,513968,0
+BJRI.US,D,20131021,000000,27.079,27.867,27.079,27.78,457752,0
+BJRI.US,D,20131022,000000,28.08,29.19,27.827,28.665,746446,0
+BJRI.US,D,20131023,000000,28.607,28.685,28.227,28.383,314692,0
+BJRI.US,D,20131024,000000,28.558,28.888,28.025,28.403,517670,0
+BJRI.US,D,20131025,000000,26.759,27.479,25.006,25.541,2605351,0
+BJRI.US,D,20131028,000000,25.463,25.463,24.812,24.908,713659,0
+BJRI.US,D,20131029,000000,24.908,25.571,24.831,25.338,812219,0
+BJRI.US,D,20131030,000000,25.434,26.749,25.338,26.661,561966,0
+BJRI.US,D,20131031,000000,26.709,26.768,26.232,26.331,374171,0
+BJRI.US,D,20131101,000000,26.115,26.262,25.688,25.997,304108,0
+BJRI.US,D,20131104,000000,25.97,26.321,25.942,26.115,321418,0
+BJRI.US,D,20131105,000000,25.98,27.234,25.942,27.06,385504,0
+BJRI.US,D,20131106,000000,27.196,27.244,26.438,26.475,247582,0
+BJRI.US,D,20131107,000000,26.446,27.127,26.341,26.475,313972,0
+BJRI.US,D,20131108,000000,26.331,27.244,26.331,26.952,459090,0
+BJRI.US,D,20131111,000000,26.962,27.04,26.522,26.532,348254,0
+BJRI.US,D,20131112,000000,26.446,26.485,25.932,26.115,284786,0
+BJRI.US,D,20131113,000000,25.824,26.429,25.824,26.311,202362,0
+BJRI.US,D,20131114,000000,26.311,26.592,26.056,26.399,189206,0
+BJRI.US,D,20131115,000000,26.361,26.913,26.262,26.661,176668,0
+BJRI.US,D,20131118,000000,26.759,27.43,26.552,27.06,315308,0
+BJRI.US,D,20131119,000000,27.118,27.147,26.651,26.856,344039,0
+BJRI.US,D,20131120,000000,26.876,27.575,26.69,27.4,191467,0
+BJRI.US,D,20131121,000000,27.391,28.598,27.176,28.306,581083,0
+BJRI.US,D,20131122,000000,28.316,29.114,28.247,28.937,481418,0
+BJRI.US,D,20131125,000000,28.946,29.143,28.705,28.801,207500,0
+BJRI.US,D,20131126,000000,28.752,28.869,28.353,28.705,337201,0
+BJRI.US,D,20131127,000000,28.705,29.395,28.685,29.084,290540,0
+BJRI.US,D,20131129,000000,29.22,29.22,28.801,28.84,150743,0
+BJRI.US,D,20131202,000000,28.762,28.985,27.847,28.11,546960,0
+BJRI.US,D,20131203,000000,27.927,28.607,27.671,28.403,414633,0
+BJRI.US,D,20131204,000000,28.227,28.849,27.77,28.598,266183,0
+BJRI.US,D,20131205,000000,28.685,28.927,28.588,28.742,275331,0
+BJRI.US,D,20131206,000000,28.888,29.561,28.705,29.307,527025,0
+BJRI.US,D,20131209,000000,29.171,29.462,29.044,29.422,486684,0
+BJRI.US,D,20131210,000000,29.327,29.462,28.413,28.508,363099,0
+BJRI.US,D,20131211,000000,28.449,28.705,28.119,28.413,513560,0
+BJRI.US,D,20131212,000000,28.508,28.598,28.217,28.459,393760,0
+BJRI.US,D,20131213,000000,28.413,28.888,28.413,28.528,219421,0
+BJRI.US,D,20131216,000000,28.791,29.133,28.345,28.791,228981,0
+BJRI.US,D,20131217,000000,28.762,29.005,28.459,28.859,434116,0
+BJRI.US,D,20131218,000000,28.898,29.345,28.637,29.22,361969,0
+BJRI.US,D,20131219,000000,29.114,29.365,28.518,28.685,379850,0
+BJRI.US,D,20131220,000000,28.801,29.571,28.558,29.414,575531,0
+BJRI.US,D,20131223,000000,29.611,30.892,29.611,30.739,346348,0
+BJRI.US,D,20131224,000000,30.855,30.855,30.436,30.65,129288,0
+BJRI.US,D,20131226,000000,30.739,31.137,30.456,30.66,495470,0
+BJRI.US,D,20131227,000000,30.796,30.796,30.017,30.174,262586,0
+BJRI.US,D,20131230,000000,30.084,30.63,29.893,30.194,528461,0
+BJRI.US,D,20131231,000000,30.3,30.485,29.911,30.224,377281,0
+BJRI.US,D,20140102,000000,30.007,30.3,29.774,30.164,271179,0
+BJRI.US,D,20140103,000000,30.134,30.494,29.724,30.485,397193,0
+BJRI.US,D,20140106,000000,30.378,30.503,29.873,30.407,288280,0
+BJRI.US,D,20140107,000000,30.446,30.787,30.368,30.513,253747,0
+BJRI.US,D,20140108,000000,30.62,30.835,30.224,30.398,948190,0
+BJRI.US,D,20140109,000000,30.308,30.398,29.948,30.194,289101,0
+BJRI.US,D,20140110,000000,30.066,30.184,29.611,29.764,204006,0
+BJRI.US,D,20140113,000000,29.62,29.814,28.791,28.985,798653,0
+BJRI.US,D,20140114,000000,29.064,29.452,28.498,28.588,895672,0
+BJRI.US,D,20140115,000000,28.724,29.611,28.383,29.074,502461,0
+BJRI.US,D,20140116,000000,29.104,29.784,28.733,29.695,429923,0
+BJRI.US,D,20140117,000000,27.73,28.413,27.069,28.217,2507571,0
+BJRI.US,D,20140121,000000,28.276,28.733,27.73,28.705,847163,0
+BJRI.US,D,20140122,000000,28.821,29.064,28.568,28.84,530208,0
+BJRI.US,D,20140123,000000,28.752,29.054,28.015,28.207,616026,0
+BJRI.US,D,20140124,000000,28.052,28.498,27.955,28.449,284272,0
+BJRI.US,D,20140127,000000,28.538,29.502,28.033,28.489,993203,0
+BJRI.US,D,20140128,000000,28.489,28.742,27.808,28.138,408628,0
+BJRI.US,D,20140129,000000,27.176,27.614,26.69,26.923,839662,0
+BJRI.US,D,20140130,000000,27.118,27.439,26.952,27.176,378001,0
+BJRI.US,D,20140131,000000,26.866,28.052,26.69,27.594,428361,0
+BJRI.US,D,20140203,000000,27.594,27.594,26.475,26.69,371654,0
+BJRI.US,D,20140204,000000,26.895,27.196,26.465,26.759,280219,0
+BJRI.US,D,20140205,000000,26.621,26.962,26.252,26.952,669689,0
+BJRI.US,D,20140206,000000,26.972,27.282,26.739,27.253,415388,0
+BJRI.US,D,20140207,000000,26.485,27.322,26.485,27.167,550809,0
+BJRI.US,D,20140210,000000,27.196,27.897,26.947,27.887,1957042,0
+BJRI.US,D,20140211,000000,28.005,28.705,27.857,28.237,323456,0
+BJRI.US,D,20140212,000000,28.237,28.583,27.263,27.799,616594,0
+BJRI.US,D,20140213,000000,27.518,28.158,27.272,28.09,694204,0
+BJRI.US,D,20140214,000000,28.033,28.508,27.917,28.237,339950,0
+BJRI.US,D,20140218,000000,28.158,28.637,28.025,28.11,401697,0
+BJRI.US,D,20140219,000000,28.033,29.327,27.77,28.207,1163549,0
+BJRI.US,D,20140220,000000,27.292,27.469,24.529,24.937,2874363,0
+BJRI.US,D,20140221,000000,24.822,25.473,24.433,25.29,938236,0
+BJRI.US,D,20140224,000000,25.29,26.016,25.29,25.678,652350,0
+BJRI.US,D,20140225,000000,26.066,26.485,25.697,25.989,581575,0
+BJRI.US,D,20140226,000000,26.262,26.311,25.706,25.874,369787,0
+BJRI.US,D,20140227,000000,25.765,26.277,25.726,26.213,633425,0
+BJRI.US,D,20140228,000000,26.301,27.361,26.134,26.952,883196,0
+BJRI.US,D,20140303,000000,26.671,26.923,26.371,26.602,429286,0
+BJRI.US,D,20140304,000000,26.856,27.391,26.856,27.147,646821,0
+BJRI.US,D,20140305,000000,26.39,27.118,26.39,26.913,450561,0
+BJRI.US,D,20140306,000000,29.19,33.249,28.898,32.713,3795459,0
+BJRI.US,D,20140307,000000,31.973,32.684,31.789,32.128,1032794,0
+BJRI.US,D,20140310,000000,31.943,32.399,31.865,32.138,448430,0
+BJRI.US,D,20140311,000000,31.865,32.985,31.865,32.449,350667,0
+BJRI.US,D,20140312,000000,32.275,32.771,32.101,32.354,332223,0
+BJRI.US,D,20140313,000000,32.305,32.674,32.062,32.255,339774,0
+BJRI.US,D,20140314,000000,32.177,32.713,32.138,32.255,350148,0
+BJRI.US,D,20140317,000000,32.399,34.25,32.399,33.462,1011819,0
+BJRI.US,D,20140318,000000,33.384,34.27,33.151,34.23,618676,0
+BJRI.US,D,20140319,000000,34.23,34.395,33.042,33.21,328002,0
+BJRI.US,D,20140320,000000,33.423,34.045,33.327,33.471,459295,0
+BJRI.US,D,20140321,000000,33.442,33.783,33.249,33.481,365821,0
+BJRI.US,D,20140324,000000,33.568,33.697,32.399,32.8,287539,0
+BJRI.US,D,20140325,000000,32.763,33.062,32.373,32.703,208461,0
+BJRI.US,D,20140326,000000,32.829,32.839,31.894,31.913,240798,0
+BJRI.US,D,20140327,000000,31.779,32.032,30.777,31.127,424486,0
+BJRI.US,D,20140328,000000,31.087,32.042,30.99,31.613,282495,0
+BJRI.US,D,20140331,000000,31.848,32.157,31.535,31.829,276869,0
+BJRI.US,D,20140401,000000,31.894,32.537,31.565,32.12,482285,0
+BJRI.US,D,20140402,000000,32.196,32.527,31.632,32.042,579698,0
+BJRI.US,D,20140403,000000,31.923,32.12,30.66,30.864,366203,0
+BJRI.US,D,20140404,000000,31.293,32.226,31.127,32.101,591452,0
+BJRI.US,D,20140407,000000,32.002,32.002,30.749,30.815,323559,0
+BJRI.US,D,20140408,000000,30.777,31.213,30.485,30.883,238818,0
+BJRI.US,D,20140409,000000,31.33,32.255,31.33,32.101,408498,0
+BJRI.US,D,20140410,000000,32.157,32.265,30.308,30.58,544441,0
+BJRI.US,D,20140411,000000,30.63,30.63,29.298,29.472,711045,0
+BJRI.US,D,20140414,000000,29.893,31.34,29.647,30.204,475999,0
+BJRI.US,D,20140415,000000,30.407,30.61,29.307,29.571,335704,0
+BJRI.US,D,20140416,000000,29.754,29.824,28.831,29.21,401689,0
+BJRI.US,D,20140417,000000,29.104,29.657,28.927,28.956,242516,0
+BJRI.US,D,20140421,000000,29.152,29.327,28.742,28.898,190962,0
+BJRI.US,D,20140422,000000,29.258,30.252,29.239,29.647,1378963,0
+BJRI.US,D,20140423,000000,29.686,31.127,29.432,29.551,366939,0
+BJRI.US,D,20140424,000000,29.638,29.638,29.035,29.084,193436,0
+BJRI.US,D,20140425,000000,29.054,29.054,27.985,28.276,250683,0
+BJRI.US,D,20140428,000000,28.459,28.878,27.837,27.955,254542,0
+BJRI.US,D,20140429,000000,28.198,28.479,27.857,27.897,163209,0
+BJRI.US,D,20140430,000000,27.75,28.005,27.332,27.78,380612,0
+BJRI.US,D,20140501,000000,27.927,28.806,27.307,28.715,660216,0
+BJRI.US,D,20140502,000000,28.845,31.137,28.845,29.278,909440,0
+BJRI.US,D,20140505,000000,29.005,29.521,28.647,29.074,341126,0
+BJRI.US,D,20140506,000000,29.084,29.278,28.578,28.733,302810,0
+BJRI.US,D,20140507,000000,28.733,29.327,28.598,29.104,343683,0
+BJRI.US,D,20140508,000000,29.611,29.611,28.603,28.675,221203,0
+BJRI.US,D,20140509,000000,28.528,29.293,28.348,29.074,202955,0
+BJRI.US,D,20140512,000000,29.19,29.754,29.18,29.666,563703,0
+BJRI.US,D,20140513,000000,29.666,29.814,28.961,29.074,388261,0
+BJRI.US,D,20140514,000000,29.152,29.175,28.403,28.498,341194,0
+BJRI.US,D,20140515,000000,28.296,28.296,27.575,28.207,455493,0
+BJRI.US,D,20140516,000000,28.207,28.363,27.489,28.207,1235422,0
+BJRI.US,D,20140519,000000,28.09,28.588,28.09,28.423,335314,0
+BJRI.US,D,20140520,000000,28.393,28.538,27.652,28.383,400236,0
+BJRI.US,D,20140521,000000,28.44,29.094,28.217,28.946,236529,0
+BJRI.US,D,20140522,000000,29.025,30.328,28.985,30.174,501552,0
+BJRI.US,D,20140523,000000,30.29,30.69,29.754,30.426,259663,0
+BJRI.US,D,20140527,000000,30.66,31.263,30.252,30.466,357205,0
+BJRI.US,D,20140528,000000,30.494,30.649,30.134,30.164,267664,0
+BJRI.US,D,20140529,000000,30.503,30.951,30.338,30.476,243621,0
+BJRI.US,D,20140530,000000,30.552,31.006,30.28,30.739,289903,0
+BJRI.US,D,20140602,000000,30.815,30.892,30.075,30.749,205037,0
+BJRI.US,D,20140603,000000,30.513,31.078,30.109,30.961,304557,0
+BJRI.US,D,20140604,000000,30.845,31.56,30.6,31.429,232699,0
+BJRI.US,D,20140605,000000,31.585,33.16,31.312,33.131,437746,0
+BJRI.US,D,20140606,000000,33.345,33.763,31.36,33.355,338760,0
+BJRI.US,D,20140609,000000,33.297,34.395,33.229,34.21,384366,0
+BJRI.US,D,20140610,000000,34.094,34.395,33.627,34.054,365976,0
+BJRI.US,D,20140611,000000,34.074,35.086,34.054,34.618,570412,0
+BJRI.US,D,20140612,000000,34.562,34.668,33.862,34.025,306335,0
+BJRI.US,D,20140613,000000,34.054,34.329,33.852,34.064,243044,0
+BJRI.US,D,20140616,000000,33.957,34.154,33.687,33.967,285414,0
+BJRI.US,D,20140617,000000,33.997,34.329,33.707,34.045,389032,0
+BJRI.US,D,20140618,000000,34.045,34.872,33.793,34.825,161436,0
+BJRI.US,D,20140619,000000,34.982,35.048,34.472,34.59,181737,0
+BJRI.US,D,20140620,000000,34.552,35.029,34.494,34.542,274771,0
+BJRI.US,D,20140623,000000,34.628,34.892,34.144,34.862,166493,0
+BJRI.US,D,20140624,000000,34.766,35.613,34.756,34.902,207041,0
+BJRI.US,D,20140625,000000,35.217,35.217,33.707,34.22,575280,0
+BJRI.US,D,20140626,000000,34.192,34.415,33.842,33.947,436835,0
+BJRI.US,D,20140627,000000,33.783,34.922,33.783,34.29,1028861,0
+BJRI.US,D,20140630,000000,34.29,34.96,33.901,33.967,419361,0
+BJRI.US,D,20140701,000000,34.104,34.533,33.783,34.395,772136,0
+BJRI.US,D,20140702,000000,34.386,34.6,33.607,33.677,172968,0
+BJRI.US,D,20140703,000000,33.813,34.27,33.677,33.957,142493,0
+BJRI.US,D,20140707,000000,33.803,34.395,33.627,33.822,180620,0
+BJRI.US,D,20140708,000000,33.745,33.967,32.8,33.18,385552,0
+BJRI.US,D,20140709,000000,33.2,34.084,33.131,33.852,215134,0
+BJRI.US,D,20140710,000000,33.278,33.711,32.781,33.307,211564,0
+BJRI.US,D,20140711,000000,33.258,33.607,32.79,32.869,281007,0
+BJRI.US,D,20140714,000000,33.18,33.707,33.052,33.21,232121,0
+BJRI.US,D,20140715,000000,33.307,33.545,32.255,32.586,174791,0
+BJRI.US,D,20140716,000000,32.839,33.388,31.73,31.779,663238,0
+BJRI.US,D,20140717,000000,31.39,31.754,30.96,31.33,709319,0
+BJRI.US,D,20140718,000000,31.283,32.246,31.283,31.77,231340,0
+BJRI.US,D,20140721,000000,31.603,31.75,30.59,30.61,259357,0
+BJRI.US,D,20140722,000000,30.759,31.051,30.426,30.768,303450,0
+BJRI.US,D,20140723,000000,30.69,31.078,30.007,30.046,283097,0
+BJRI.US,D,20140724,000000,30.094,30.368,29.327,29.814,689629,0
+BJRI.US,D,20140725,000000,31.439,35.183,30.67,34.035,967357,0
+BJRI.US,D,20140728,000000,34.23,34.648,33.568,33.568,389774,0
+BJRI.US,D,20140729,000000,33.726,34.425,33.427,34.006,352796,0
+BJRI.US,D,20140730,000000,33.891,34.21,33.052,33.317,296380,0
+BJRI.US,D,20140731,000000,32.869,33.667,32.869,33.345,280610,0
+BJRI.US,D,20140801,000000,33.597,34.395,33.597,34.064,404405,0
+BJRI.US,D,20140804,000000,34.124,34.523,33.707,33.947,281258,0
+BJRI.US,D,20140805,000000,34.104,34.386,33.578,33.773,203806,0
+BJRI.US,D,20140806,000000,33.349,34.348,33.337,34.016,285018,0
+BJRI.US,D,20140807,000000,34.21,34.825,34.016,34.084,322524,0
+BJRI.US,D,20140808,000000,34.134,34.43,33.871,34.124,244852,0
+BJRI.US,D,20140811,000000,34.329,34.976,33.957,34.882,205438,0
+BJRI.US,D,20140812,000000,34.786,35.163,34.463,34.825,148468,0
+BJRI.US,D,20140813,000000,34.892,35.397,34.542,34.746,194926,0
+BJRI.US,D,20140814,000000,34.638,34.815,34.025,34.164,237245,0
+BJRI.US,D,20140815,000000,33.754,34.776,33.745,34.59,238881,0
+BJRI.US,D,20140818,000000,34.776,35.407,34.603,35.183,224488,0
+BJRI.US,D,20140819,000000,35.173,35.71,35.153,35.38,224801,0
+BJRI.US,D,20140820,000000,35.293,35.758,34.638,35.153,184599,0
+BJRI.US,D,20140821,000000,35.058,36.1,35.058,35.904,216555,0
+BJRI.US,D,20140822,000000,36.04,36.04,34.756,34.776,286059,0
+BJRI.US,D,20140825,000000,35.029,35.515,34.425,34.786,222698,0
+BJRI.US,D,20140826,000000,34.853,35.291,34.656,35.163,300792,0
+BJRI.US,D,20140827,000000,35.446,37.072,35.446,36.635,406065,0
+BJRI.US,D,20140828,000000,36.42,36.459,35.785,36.187,249088,0
+BJRI.US,D,20140829,000000,36.224,36.754,35.914,36.264,183384,0
+BJRI.US,D,20140902,000000,36.332,36.577,35.904,36.234,238181,0
+BJRI.US,D,20140903,000000,36.37,36.616,35.36,35.564,230264,0
+BJRI.US,D,20140904,000000,35.506,36.13,35.506,35.67,172432,0
+BJRI.US,D,20140905,000000,35.584,36.254,35.426,36.03,145302,0
+BJRI.US,D,20140908,000000,35.933,36.03,35.213,35.787,356355,0
+BJRI.US,D,20140909,000000,35.67,35.855,35.068,35.787,264588,0
+BJRI.US,D,20140910,000000,35.836,36.159,35.446,35.943,144307,0
+BJRI.US,D,20140911,000000,35.787,36.39,35.613,36.312,186668,0
+BJRI.US,D,20140912,000000,36.283,36.548,35.486,35.836,212208,0
+BJRI.US,D,20140915,000000,35.787,35.816,35.009,35.341,227259,0
+BJRI.US,D,20140916,000000,35.213,36.149,34.942,35.729,202145,0
+BJRI.US,D,20140917,000000,35.651,36.538,35.594,36.273,160788,0
+BJRI.US,D,20140918,000000,36.488,37.12,36.264,36.75,178805,0
+BJRI.US,D,20140919,000000,36.799,37.17,35.962,36.178,628606,0
+BJRI.US,D,20140922,000000,35.952,36.283,35.086,35.496,257411,0
+BJRI.US,D,20140923,000000,35.38,35.875,34.932,34.972,208635,0
+BJRI.US,D,20140924,000000,34.972,35.38,34.59,35.039,293892,0
+BJRI.US,D,20140925,000000,34.892,35.436,34.494,34.687,199484,0
+BJRI.US,D,20140926,000000,34.746,35.496,34.746,35.36,173524,0
+BJRI.US,D,20140929,000000,35.009,35.836,34.562,35.749,268052,0
+BJRI.US,D,20140930,000000,35.749,36.04,34.952,35.019,333875,0
+BJRI.US,D,20141001,000000,35.106,35.173,33.881,33.957,329953,0
+BJRI.US,D,20141002,000000,34.094,34.962,33.929,34.523,232735,0
+BJRI.US,D,20141003,000000,34.902,35.096,34.552,34.571,284764,0
+BJRI.US,D,20141006,000000,34.902,35.019,33.891,33.909,353220,0
+BJRI.US,D,20141007,000000,33.637,33.803,32.839,32.849,414181,0
+BJRI.US,D,20141008,000000,32.859,33.726,32.636,33.423,375606,0
+BJRI.US,D,20141009,000000,33.404,33.901,32.138,32.167,1269778,0
+BJRI.US,D,20141010,000000,32.012,33.832,32.012,33.024,431143,0
+BJRI.US,D,20141013,000000,32.985,33.539,32.527,32.586,390206,0
+BJRI.US,D,20141014,000000,33.024,34.494,32.918,34.054,497928,0
+BJRI.US,D,20141015,000000,33.539,35.193,33.539,34.687,490499,0
+BJRI.US,D,20141016,000000,34.21,35.213,34.134,35.163,397989,0
+BJRI.US,D,20141017,000000,35.594,35.768,34.164,34.348,451777,0
+BJRI.US,D,20141020,000000,34.309,34.835,33.754,34.571,243497,0
+BJRI.US,D,20141021,000000,34.542,35.029,33.987,34.358,397750,0
+BJRI.US,D,20141022,000000,34.678,34.786,33.967,34.28,365722,0
+BJRI.US,D,20141023,000000,34.405,34.425,32.196,32.305,891303,0
+BJRI.US,D,20141024,000000,36.974,41.237,36.38,41.012,2443911,0
+BJRI.US,D,20141027,000000,40.507,41.305,40.31,41.276,953771,0
+BJRI.US,D,20141028,000000,41.723,43.055,41.597,42.831,685231,0
+BJRI.US,D,20141029,000000,42.716,42.95,41.703,42.551,418398,0
+BJRI.US,D,20141030,000000,42.269,43.075,42.121,42.755,371568,0
+BJRI.US,D,20141031,000000,42.481,43.095,42.269,42.831,430294,0
+BJRI.US,D,20141103,000000,43.008,43.183,42.239,42.716,340973,0
+BJRI.US,D,20141104,000000,42.755,43.357,42.561,42.95,408325,0
+BJRI.US,D,20141105,000000,42.831,43.923,42.637,43.688,332392,0
+BJRI.US,D,20141106,000000,43.883,45.341,43.436,45.081,495934,0
+BJRI.US,D,20141107,000000,44.932,46.403,44.682,45.808,578868,0
+BJRI.US,D,20141110,000000,45.808,46.763,45.12,46.247,462237,0
+BJRI.US,D,20141111,000000,46.676,46.676,45.022,45.547,298105,0
+BJRI.US,D,20141112,000000,45.351,46.35,44.526,46.072,377533,0
+BJRI.US,D,20141113,000000,46.063,46.277,44.843,45.302,353783,0
+BJRI.US,D,20141114,000000,45.235,45.778,44.682,44.788,504739,0
+BJRI.US,D,20141117,000000,44.845,45.312,44.477,44.864,179117,0
+BJRI.US,D,20141118,000000,44.873,45.498,44.778,45.244,172279,0
+BJRI.US,D,20141119,000000,45.341,45.371,44.34,44.662,175284,0
+BJRI.US,D,20141120,000000,44.37,45.44,44.37,45.351,233226,0
+BJRI.US,D,20141121,000000,45.818,46.598,45.44,45.675,286487,0
+BJRI.US,D,20141124,000000,45.645,46.706,45.244,46.696,316125,0
+BJRI.US,D,20141125,000000,46.85,47.844,46.267,47.577,463887,0
+BJRI.US,D,20141126,000000,47.676,48.3,47.27,47.93,499351,0
+BJRI.US,D,20141128,000000,48.009,48.642,47.341,47.834,207394,0
+BJRI.US,D,20141201,000000,47.639,48.465,46.11,47.279,502665,0
+BJRI.US,D,20141202,000000,47.142,48.096,46.938,47.523,431952,0
+BJRI.US,D,20141203,000000,47.385,47.686,46.716,47.327,261546,0
+BJRI.US,D,20141204,000000,47.424,47.619,46.48,46.938,214114,0
+BJRI.US,D,20141205,000000,46.908,48.086,46.842,47.394,193681,0
+BJRI.US,D,20141208,000000,47.103,47.901,46.822,47.322,198774,0
+BJRI.US,D,20141209,000000,46.568,47.192,45.43,46.889,489741,0
+BJRI.US,D,20141210,000000,47.765,47.765,46.038,46.422,367907,0
+BJRI.US,D,20141211,000000,46.772,47.562,46.676,46.987,262106,0
+BJRI.US,D,20141212,000000,46.667,47.696,46.667,46.928,301064,0
+BJRI.US,D,20141215,000000,46.958,47.755,45.517,45.798,248534,0
+BJRI.US,D,20141216,000000,45.858,46.335,45.44,45.576,237009,0
+BJRI.US,D,20141217,000000,45.818,46.227,45.032,46.033,389567,0
+BJRI.US,D,20141218,000000,46.528,47.317,45.848,47.079,234373,0
+BJRI.US,D,20141219,000000,46.968,47.241,46.091,46.374,989140,0
+BJRI.US,D,20141222,000000,46.676,46.792,46.024,46.648,215917,0
+BJRI.US,D,20141223,000000,46.968,47.668,46.753,47.609,208039,0
+BJRI.US,D,20141224,000000,47.901,48.69,47.562,47.824,102343,0
+BJRI.US,D,20141226,000000,47.97,48.29,47.824,48.038,81234,0
+BJRI.US,D,20141229,000000,47.911,48.816,47.911,48.737,163413,0
+BJRI.US,D,20141230,000000,48.379,49.253,48.379,48.941,154769,0
+BJRI.US,D,20141231,000000,49.128,49.263,48.671,48.855,235856,0
+BJRI.US,D,20150102,000000,49.245,49.915,47.921,48.737,244815,0
+BJRI.US,D,20150105,000000,48.457,49.663,47.95,48.174,283305,0
+BJRI.US,D,20150106,000000,48.465,48.971,46.335,47.231,281098,0
+BJRI.US,D,20150107,000000,47.599,48.309,47.599,48.174,568852,0
+BJRI.US,D,20150108,000000,47.676,48.503,46.763,48.271,649047,0
+BJRI.US,D,20150109,000000,47.686,48.125,47.375,47.464,201324,0
+BJRI.US,D,20150112,000000,47.543,47.96,47.26,47.404,180540,0
+BJRI.US,D,20150113,000000,47.725,48.379,47.456,47.98,178775,0
+BJRI.US,D,20150114,000000,47.288,47.826,46.082,47.064,290043,0
+BJRI.US,D,20150115,000000,47.142,47.142,45.351,45.769,425629,0
+BJRI.US,D,20150116,000000,43.638,44.009,41.276,43.045,1163364,0
+BJRI.US,D,20150120,000000,44.584,44.612,43.553,44.184,530447,0
+BJRI.US,D,20150121,000000,43.951,44.497,43.804,44.281,288711,0
+BJRI.US,D,20150122,000000,44.457,45.401,44.271,45.293,341585,0
+BJRI.US,D,20150123,000000,45.002,45.527,44.796,45.274,443556,0
+BJRI.US,D,20150126,000000,45.101,45.965,45.101,45.897,251775,0
+BJRI.US,D,20150127,000000,45.468,45.882,44.893,44.992,275581,0
+BJRI.US,D,20150128,000000,45.361,45.665,44.311,44.379,420199,0
+BJRI.US,D,20150129,000000,44.281,45.694,43.873,45.527,294360,0
+BJRI.US,D,20150130,000000,45.361,45.361,42.901,43.095,560231,0
+BJRI.US,D,20150202,000000,43.124,43.256,41.763,42.94,274921,0
+BJRI.US,D,20150203,000000,42.978,43.396,42.346,43.212,244264,0
+BJRI.US,D,20150204,000000,42.988,44.642,42.913,44.058,232850,0
+BJRI.US,D,20150205,000000,44.233,44.528,43.202,43.563,237064,0
+BJRI.US,D,20150206,000000,43.747,43.864,42.249,42.831,333461,0
+BJRI.US,D,20150209,000000,42.501,43.347,42.395,42.627,241875,0
+BJRI.US,D,20150210,000000,43.055,44.118,42.677,43.707,250181,0
+BJRI.US,D,20150211,000000,44.165,44.768,43.755,44.291,230668,0
+BJRI.US,D,20150212,000000,44.213,44.457,42.851,44.118,294360,0
+BJRI.US,D,20150213,000000,44.893,44.893,43.999,44.388,374242,0
+BJRI.US,D,20150217,000000,44.603,44.735,43.923,44.37,406062,0
+BJRI.US,D,20150218,000000,44.397,46.316,44.397,45.616,955269,0
+BJRI.US,D,20150219,000000,51.88,53.944,50.12,52.154,2391004,0
+BJRI.US,D,20150220,000000,51.998,53.056,51.17,51.639,594005,0
+BJRI.US,D,20150223,000000,51.685,52.709,51.648,51.989,499289,0
+BJRI.US,D,20150224,000000,52.446,52.563,51.297,51.629,390414,0
+BJRI.US,D,20150225,000000,51.443,51.532,50.772,51.054,395105,0
+BJRI.US,D,20150226,000000,51.024,51.133,50.577,50.909,307038,0
+BJRI.US,D,20150227,000000,51.005,51.228,50.648,50.812,439531,0
+BJRI.US,D,20150302,000000,50.802,52.269,50.461,51.551,363407,0
+BJRI.US,D,20150303,000000,51.228,51.599,50.587,50.947,369985,0
+BJRI.US,D,20150304,000000,50.625,51.084,50.403,50.966,369985,0
+BJRI.US,D,20150305,000000,51.189,51.561,50.567,51.094,275124,0
+BJRI.US,D,20150306,000000,50.928,51.054,50.1,50.237,318187,0
+BJRI.US,D,20150309,000000,50.343,50.869,50.015,50.179,263821,0
+BJRI.US,D,20150310,000000,50.023,50.353,49.187,50.023,330622,0
+BJRI.US,D,20150311,000000,50.149,50.323,49.235,49.73,219730,0
+BJRI.US,D,20150312,000000,50.061,50.976,49.925,50.782,237715,0
+BJRI.US,D,20150313,000000,50.938,51.675,50.343,50.986,226205,0
+BJRI.US,D,20150316,000000,51.366,51.443,50.616,50.879,227128,0
+BJRI.US,D,20150317,000000,52.338,53.077,51.57,51.784,588995,0
+BJRI.US,D,20150318,000000,51.784,52.209,50.461,51.307,360839,0
+BJRI.US,D,20150319,000000,51.648,51.774,51.18,51.57,219012,0
+BJRI.US,D,20150320,000000,51.939,51.949,51.366,51.453,371013,0
+BJRI.US,D,20150323,000000,51.405,51.841,50.812,50.909,398865,0
+BJRI.US,D,20150324,000000,50.909,51.084,50.673,50.752,268444,0
+BJRI.US,D,20150325,000000,50.889,51.054,49.759,49.955,320447,0
+BJRI.US,D,20150326,000000,49.848,49.857,48.671,49.527,218189,0
+BJRI.US,D,20150327,000000,49.536,50.461,49.215,49.556,196092,0
+BJRI.US,D,20150330,000000,49.857,50.431,49.118,49.857,369881,0
+BJRI.US,D,20150331,000000,49.634,49.915,48.642,49.089,229158,0
+BJRI.US,D,20150401,000000,48.914,49.624,48.503,49.331,204726,0
+BJRI.US,D,20150402,000000,49.458,50.363,49.225,49.905,188075,0
+BJRI.US,D,20150406,000000,49.449,50.032,49.273,49.409,121479,0
+BJRI.US,D,20150407,000000,49.449,49.73,48.613,48.718,191180,0
+BJRI.US,D,20150408,000000,48.836,49.828,48.836,49.556,155292,0
+BJRI.US,D,20150409,000000,49.283,49.692,48.69,49.157,149957,0
+BJRI.US,D,20150410,000000,49.429,50.042,49.331,49.556,106372,0
+BJRI.US,D,20150413,000000,49.749,50.169,49.566,50.08,174407,0
+BJRI.US,D,20150414,000000,49.857,50.032,48.553,49.263,251590,0
+BJRI.US,D,20150415,000000,49.196,50.1,49.03,49.468,188699,0
+BJRI.US,D,20150416,000000,49.838,51.133,49.319,50.752,280914,0
+BJRI.US,D,20150417,000000,50.383,50.752,48.951,49.575,279647,0
+BJRI.US,D,20150420,000000,49.73,50.654,49.302,50.491,336027,0
+BJRI.US,D,20150421,000000,50.519,50.548,49.809,50.149,337009,0
+BJRI.US,D,20150422,000000,50.353,50.597,48.914,49.177,493735,0
+BJRI.US,D,20150423,000000,49.653,52.455,48.933,51.998,1251886,0
+BJRI.US,D,20150424,000000,50.461,52.446,47.074,48.184,1663539,0
+BJRI.US,D,20150427,000000,48.448,49.245,46.85,47.152,557341,0
+BJRI.US,D,20150428,000000,47.346,47.999,46.413,47.231,272694,0
+BJRI.US,D,20150429,000000,46.948,47.589,46.004,46.782,397631,0
+BJRI.US,D,20150430,000000,46.588,46.938,45.468,45.537,363099,0
+BJRI.US,D,20150501,000000,45.877,46.753,45.655,46.578,348813,0
+BJRI.US,D,20150504,000000,46.667,47.385,46.49,46.578,241414,0
+BJRI.US,D,20150505,000000,46.247,46.889,45.887,46.014,270191,0
+BJRI.US,D,20150506,000000,45.974,46.528,45.732,46.277,248651,0
+BJRI.US,D,20150507,000000,46.413,47.659,46.403,47.103,250835,0
+BJRI.US,D,20150508,000000,47.27,48.349,47.044,47.074,322196,0
+BJRI.US,D,20150511,000000,46.968,47.241,46.247,46.498,285506,0
+BJRI.US,D,20150512,000000,46.247,46.302,44.992,45.488,222457,0
+BJRI.US,D,20150513,000000,45.547,45.927,45.101,45.537,143058,0
+BJRI.US,D,20150514,000000,45.606,45.694,44.632,45.411,332780,0
+BJRI.US,D,20150515,000000,45.537,45.635,44.462,44.913,337771,0
+BJRI.US,D,20150518,000000,44.903,46.063,44.883,45.877,244140,0
+BJRI.US,D,20150519,000000,46.053,46.498,45.723,46.219,156117,0
+BJRI.US,D,20150520,000000,46.063,46.082,44.184,45.244,479130,0
+BJRI.US,D,20150521,000000,45.071,45.965,44.893,44.932,289617,0
+BJRI.US,D,20150522,000000,45.091,45.45,44.34,44.388,218805,0
+BJRI.US,D,20150526,000000,45.984,46.614,43.883,44.33,519133,0
+BJRI.US,D,20150527,000000,44.35,45.625,44.35,44.893,237612,0
+BJRI.US,D,20150528,000000,45.002,46.14,44.932,45.042,291660,0
+BJRI.US,D,20150529,000000,44.913,45.331,44.223,44.544,288074,0
+BJRI.US,D,20150601,000000,44.516,44.982,43.707,44.388,352985,0
+BJRI.US,D,20150602,000000,44.039,44.952,44.009,44.437,329158,0
+BJRI.US,D,20150603,000000,44.788,46.374,44.788,45.586,363099,0
+BJRI.US,D,20150604,000000,45.45,45.45,44.778,44.883,181189,0
+BJRI.US,D,20150605,000000,44.982,45.868,44.457,45.818,262483,0
+BJRI.US,D,20150608,000000,45.596,46.082,45.254,45.769,195372,0
+BJRI.US,D,20150609,000000,45.556,45.955,45.244,45.341,149072,0
+BJRI.US,D,20150610,000000,45.458,46.326,45.458,45.665,340771,0
+BJRI.US,D,20150611,000000,45.788,46.355,45.157,45.527,180845,0
+BJRI.US,D,20150612,000000,45.645,46.918,45.645,46.508,475124,0
+BJRI.US,D,20150615,000000,46.237,46.716,45.625,46.374,246451,0
+BJRI.US,D,20150616,000000,46.16,46.345,44.692,45.468,543056,0
+BJRI.US,D,20150617,000000,45.704,45.858,45.149,45.714,272351,0
+BJRI.US,D,20150618,000000,45.877,46.558,45.732,46.219,178930,0
+BJRI.US,D,20150619,000000,46.316,46.578,45.458,46.558,324043,0
+BJRI.US,D,20150622,000000,46.743,47.553,46.743,47.375,282319,0
+BJRI.US,D,20150623,000000,47.543,47.668,47.039,47.298,248472,0
+BJRI.US,D,20150624,000000,47.27,47.765,47.044,47.308,306471,0
+BJRI.US,D,20150625,000000,47.873,47.873,46.928,47.562,200717,0
+BJRI.US,D,20150626,000000,47.765,47.804,47.094,47.629,673372,0
+BJRI.US,D,20150629,000000,47.182,47.464,46.355,46.47,225281,0
+BJRI.US,D,20150630,000000,46.918,47.494,46.548,47.142,268418,0
+BJRI.US,D,20150701,000000,47.474,47.804,47.035,47.298,255495,0
+BJRI.US,D,20150702,000000,47.355,47.659,46.898,47.221,164746,0
+BJRI.US,D,20150706,000000,46.676,47.581,46.384,47.454,181807,0
+BJRI.US,D,20150707,000000,47.375,48.457,47.084,48.29,320345,0
+BJRI.US,D,20150708,000000,47.94,49.03,47.804,48.369,469674,0
+BJRI.US,D,20150709,000000,48.806,49.371,48.202,49.331,374098,0
+BJRI.US,D,20150710,000000,49.429,49.429,47.784,48.164,505645,0
+BJRI.US,D,20150713,000000,48.632,48.885,48.038,48.369,302054,0
+BJRI.US,D,20150714,000000,48.438,48.662,47.98,48.135,303993,0
+BJRI.US,D,20150715,000000,48.513,48.513,47.508,47.911,348248,0
+BJRI.US,D,20150716,000000,47.765,48.086,47.202,47.676,381494,0
+BJRI.US,D,20150717,000000,47.553,47.901,47.016,47.172,273173,0
+BJRI.US,D,20150720,000000,47.385,48.484,47.094,47.94,431342,0
+BJRI.US,D,20150721,000000,48.125,48.475,47.619,48.271,303489,0
+BJRI.US,D,20150722,000000,48.359,49.02,47.921,48.991,525994,0
+BJRI.US,D,20150723,000000,48.991,49.311,48.125,48.457,858672,0
+BJRI.US,D,20150724,000000,46.024,49.799,46.014,48.543,1175627,0
+BJRI.US,D,20150727,000000,48.698,49.828,48.359,48.787,462174,0
+BJRI.US,D,20150728,000000,49.06,49.06,47.989,48.933,335247,0
+BJRI.US,D,20150729,000000,48.563,50.09,48.563,49.702,541411,0
+BJRI.US,D,20150730,000000,49.38,50.644,49.108,50.139,435349,0
+BJRI.US,D,20150731,000000,50.207,50.558,49.702,50.169,353644,0
+BJRI.US,D,20150803,000000,50.333,50.683,49.73,50.023,246240,0
+BJRI.US,D,20150804,000000,49.819,50.957,49.819,50.431,318495,0
+BJRI.US,D,20150805,000000,49.624,50.51,49.283,50.042,663507,0
+BJRI.US,D,20150806,000000,50.343,50.782,47.394,47.629,756549,0
+BJRI.US,D,20150807,000000,47.599,48.076,46.968,47.599,587864,0
+BJRI.US,D,20150810,000000,47.192,47.883,45.974,46.13,460529,0
+BJRI.US,D,20150811,000000,46.014,46.454,44.927,45.131,582116,0
+BJRI.US,D,20150812,000000,44.778,46.12,44.778,45.828,535245,0
+BJRI.US,D,20150813,000000,45.946,46.12,44.835,45.052,438020,0
+BJRI.US,D,20150814,000000,44.873,45.556,44.854,44.932,310685,0
+BJRI.US,D,20150817,000000,45.002,45.547,44.749,45.351,254877,0
+BJRI.US,D,20150818,000000,45.723,46.307,44.807,45.14,279852,0
+BJRI.US,D,20150819,000000,45.002,45.927,44.923,45.458,218189,0
+BJRI.US,D,20150820,000000,45.401,45.625,44.457,44.506,264437,0
+BJRI.US,D,20150821,000000,43.883,44.301,43.357,43.505,359708,0
+BJRI.US,D,20150824,000000,41.607,43.563,40.235,42.735,558368,0
+BJRI.US,D,20150825,000000,43.164,43.678,41.86,42.365,376665,0
+BJRI.US,D,20150826,000000,43.357,43.357,41.733,42.871,425688,0
+BJRI.US,D,20150827,000000,43.055,43.495,42.687,43.193,347993,0
+BJRI.US,D,20150828,000000,43.222,43.249,42.617,43.065,266901,0
+BJRI.US,D,20150831,000000,42.978,43.268,41.723,41.83,229801,0
+BJRI.US,D,20150901,000000,41.645,42.755,41.597,42.043,266800,0
+BJRI.US,D,20150902,000000,42.063,42.657,41.663,42.607,275741,0
+BJRI.US,D,20150903,000000,42.773,43.638,42.755,43.134,280057,0
+BJRI.US,D,20150904,000000,42.578,43.638,42.578,43.406,244807,0
+BJRI.US,D,20150908,000000,43.999,44.692,43.347,44.554,343572,0
+BJRI.US,D,20150909,000000,44.835,44.835,44.088,44.213,209967,0
+BJRI.US,D,20150910,000000,44.174,44.574,43.698,43.824,267079,0
+BJRI.US,D,20150911,000000,43.727,43.893,42.891,43.668,146556,0
+BJRI.US,D,20150914,000000,43.814,43.814,42.969,43.085,143780,0
+BJRI.US,D,20150915,000000,42.998,43.495,42.385,42.969,175126,0
+BJRI.US,D,20150916,000000,43.824,44.457,43.318,43.873,298969,0
+BJRI.US,D,20150917,000000,43.591,45.197,43.515,44.33,253930,0
+BJRI.US,D,20150918,000000,43.834,44.506,42.821,42.998,404311,0
+BJRI.US,D,20150921,000000,43.327,43.678,42.647,43.563,231035,0
+BJRI.US,D,20150922,000000,43.298,43.941,43.104,43.717,339154,0
+BJRI.US,D,20150923,000000,43.63,44.088,43.288,43.755,132644,0
+BJRI.US,D,20150924,000000,43.406,43.784,41.723,42.725,502892,0
+BJRI.US,D,20150925,000000,42.891,43.318,41.985,42.033,276666,0
+BJRI.US,D,20150928,000000,42.073,42.16,40.827,41.003,266413,0
+BJRI.US,D,20150929,000000,40.935,41.382,40.389,41.051,361969,0
+BJRI.US,D,20150930,000000,41.508,41.946,40.905,41.87,241724,0
+BJRI.US,D,20151001,000000,41.567,41.927,40.594,40.993,247479,0
+BJRI.US,D,20151002,000000,40.779,41.547,40.507,41.46,230522,0
+BJRI.US,D,20151005,000000,41.47,42.647,41.372,42.598,234958,0
+BJRI.US,D,20151006,000000,42.561,42.861,41.547,41.663,215105,0
+BJRI.US,D,20151007,000000,41.49,42.209,41.159,42.015,228975,0
+BJRI.US,D,20151008,000000,42.043,42.346,41.372,41.607,180882,0
+BJRI.US,D,20151009,000000,41.46,41.763,40.866,41.237,204726,0
+BJRI.US,D,20151012,000000,41.324,41.44,40.925,41.159,282146,0
+BJRI.US,D,20151013,000000,41.237,41.743,40.663,40.983,252103,0
+BJRI.US,D,20151014,000000,41.11,41.266,40.545,40.741,199587,0
+BJRI.US,D,20151015,000000,40.974,41.256,40.225,41.139,320447,0
+BJRI.US,D,20151016,000000,41.129,41.256,40.585,40.827,236996,0
+BJRI.US,D,20151019,000000,40.886,41.227,40.216,40.477,536608,0
+BJRI.US,D,20151020,000000,40.225,40.915,39.806,40.837,519828,0
+BJRI.US,D,20151021,000000,40.623,40.915,39.242,40.31,594853,0
+BJRI.US,D,20151022,000000,40.575,41.227,39.767,40.856,1422284,0
+BJRI.US,D,20151023,000000,44.759,46.657,44.759,45.596,2098121,0
+BJRI.US,D,20151026,000000,45.381,46.024,43.981,44.147,566488,0
+BJRI.US,D,20151027,000000,44.156,44.388,42.598,42.969,423017,0
+BJRI.US,D,20151028,000000,43.035,43.524,42.647,43.456,402359,0
+BJRI.US,D,20151029,000000,42.821,42.93,41.45,41.782,226102,0
+BJRI.US,D,20151030,000000,41.82,42.617,41.499,41.773,288484,0
+BJRI.US,D,20151102,000000,41.782,43.473,41.782,43.222,449063,0
+BJRI.US,D,20151103,000000,43.515,44.098,43.008,43.971,402787,0
+BJRI.US,D,20151104,000000,43.981,44.233,42.677,43.164,290091,0
+BJRI.US,D,20151105,000000,43.298,43.61,42.531,42.755,154264,0
+BJRI.US,D,20151106,000000,42.598,43.327,42.365,43.055,183760,0
+BJRI.US,D,20151109,000000,43.055,43.288,41.927,42.063,184897,0
+BJRI.US,D,20151110,000000,42.103,42.92,42.005,42.598,170090,0
+BJRI.US,D,20151111,000000,42.588,43.114,42.141,42.802,137921,0
+BJRI.US,D,20151112,000000,42.491,42.841,42.053,42.442,206782,0
+BJRI.US,D,20151113,000000,42.569,42.745,41.051,41.324,247170,0
+BJRI.US,D,20151116,000000,41.189,42.278,41.021,42.151,242136,0
+BJRI.US,D,20151117,000000,42.121,42.617,41.276,41.46,232475,0
+BJRI.US,D,20151118,000000,41.782,42.269,41.11,41.673,235146,0
+BJRI.US,D,20151119,000000,41.82,42.783,41.703,42.414,297839,0
+BJRI.US,D,20151120,000000,42.697,43.436,42.531,42.706,284889,0
+BJRI.US,D,20151123,000000,42.317,43.61,42.317,43.456,206986,0
+BJRI.US,D,20151124,000000,43.035,43.913,42.851,43.824,136485,0
+BJRI.US,D,20151125,000000,44.019,45.032,43.658,44.883,200205,0
+BJRI.US,D,20151127,000000,44.893,45.131,44.584,44.731,79550,0
+BJRI.US,D,20151130,000000,45.071,45.478,44.536,44.564,308526,0
+BJRI.US,D,20151201,000000,44.584,45.032,43.688,43.794,649678,0
+BJRI.US,D,20151202,000000,43.658,44.417,43.658,43.854,203075,0
+BJRI.US,D,20151203,000000,43.824,44.301,42.783,42.998,271664,0
+BJRI.US,D,20151204,000000,43.008,43.834,42.871,43.278,259708,0
+BJRI.US,D,20151207,000000,43.347,44.156,42.802,43.794,319729,0
+BJRI.US,D,20151208,000000,43.357,43.873,42.969,43.648,308782,0
+BJRI.US,D,20151209,000000,43.873,44.622,43.357,44.009,357240,0
+BJRI.US,D,20151210,000000,43.903,44.118,42.783,43.288,385605,0
+BJRI.US,D,20151211,000000,42.745,43.357,42.647,42.792,255495,0
+BJRI.US,D,20151214,000000,42.881,43.386,42.189,42.336,419513,0
+BJRI.US,D,20151215,000000,42.461,42.95,42.053,42.287,315617,0
+BJRI.US,D,20151216,000000,42.677,43.495,41.897,42.395,213255,0
+BJRI.US,D,20151217,000000,42.501,42.911,41.86,42.063,421679,0
+BJRI.US,D,20151218,000000,42.063,42.365,41.411,41.84,690947,0
+BJRI.US,D,20151221,000000,41.87,43.485,41.86,43.446,329697,0
+BJRI.US,D,20151222,000000,43.591,43.784,42.821,43.638,262414,0
+BJRI.US,D,20151223,000000,43.515,44.039,43.327,43.648,141521,0
+BJRI.US,D,20151224,000000,43.747,43.893,43.396,43.553,80364,0
+BJRI.US,D,20151228,000000,43.495,43.814,42.783,43.268,249509,0
+BJRI.US,D,20151229,000000,43.416,44.068,43.055,43.573,268641,0
+BJRI.US,D,20151230,000000,43.249,43.6,42.792,42.821,136399,0
+BJRI.US,D,20151231,000000,42.783,43.114,42.206,42.259,216158,0
+BJRI.US,D,20160104,000000,40.604,41.537,37.803,40.847,525165,0
+BJRI.US,D,20160105,000000,40.788,41.47,40.077,40.107,435094,0
+BJRI.US,D,20160106,000000,39.651,39.952,39.029,39.68,386283,0
+BJRI.US,D,20160107,000000,39.154,39.483,37.991,38.455,516475,0
+BJRI.US,D,20160108,000000,38.482,40.467,38.435,39.902,457535,0
+BJRI.US,D,20160111,000000,40.06,40.477,39.699,40.117,296762,0
+BJRI.US,D,20160112,000000,40.04,40.594,38.297,40.34,604421,0
+BJRI.US,D,20160113,000000,40.157,41.129,40.087,40.623,372870,0
+BJRI.US,D,20160114,000000,40.905,41.547,39.518,41.266,304320,0
+BJRI.US,D,20160115,000000,40.409,40.779,39.533,40.507,217794,0
+BJRI.US,D,20160119,000000,40.613,40.711,38.785,39.32,334219,0
+BJRI.US,D,20160120,000000,38.813,40.045,37.451,39.689,456770,0
+BJRI.US,D,20160121,000000,39.612,40.585,39.085,40.264,268367,0
+BJRI.US,D,20160122,000000,40.663,41.528,40.409,41.362,299074,0
+BJRI.US,D,20160125,000000,41.782,41.782,39.962,40.087,309661,0
+BJRI.US,D,20160126,000000,40.147,41.47,40.137,41.189,218972,0
+BJRI.US,D,20160127,000000,40.955,41.43,40.225,40.487,138612,0
+BJRI.US,D,20160128,000000,40.711,41.169,40.526,40.623,178376,0
+BJRI.US,D,20160129,000000,40.847,42.16,40.585,41.733,278648,0
+BJRI.US,D,20160201,000000,41.48,42.073,40.779,41.129,304341,0
+BJRI.US,D,20160202,000000,40.847,40.856,39.962,40.206,209712,0
+BJRI.US,D,20160203,000000,40.526,40.749,38.959,39.212,189089,0
+BJRI.US,D,20160204,000000,39.292,40.147,38.856,40.087,125636,0
+BJRI.US,D,20160205,000000,40.097,40.458,39.245,39.932,325009,0
+BJRI.US,D,20160208,000000,39.543,39.563,38.196,39.095,243898,0
+BJRI.US,D,20160209,000000,38.832,40.477,38.473,39.631,279964,0
+BJRI.US,D,20160210,000000,39.884,40.201,39.35,39.671,200784,0
+BJRI.US,D,20160211,000000,39.173,39.874,38.726,39.621,184122,0
+BJRI.US,D,20160212,000000,39.962,41.129,39.738,40.769,189031,0
+BJRI.US,D,20160216,000000,40.955,42.151,40.663,42.103,174029,0
+BJRI.US,D,20160217,000000,42.025,42.94,42.025,42.841,322822,0
+BJRI.US,D,20160218,000000,42.432,42.998,42.073,42.365,312352,0
+BJRI.US,D,20160219,000000,42.821,44.213,41.508,43.883,596699,0
+BJRI.US,D,20160222,000000,44.128,44.37,43.318,43.61,213107,0
+BJRI.US,D,20160223,000000,43.6,44.749,43.357,43.582,368464,0
+BJRI.US,D,20160224,000000,43.249,43.273,41.82,41.946,536775,0
+BJRI.US,D,20160225,000000,42.327,43.025,41.995,42.375,438363,0
+BJRI.US,D,20160226,000000,42.521,44.612,42.451,44.049,336756,0
+BJRI.US,D,20160229,000000,43.999,44.923,42.755,42.891,1594344,0
+BJRI.US,D,20160301,000000,43.095,44.261,42.471,44.261,627512,0
+BJRI.US,D,20160302,000000,44.165,44.574,43.893,44.554,269744,0
+BJRI.US,D,20160303,000000,44.612,44.612,43.864,44.457,247105,0
+BJRI.US,D,20160304,000000,44.487,45.052,44.118,45.042,371785,0
+BJRI.US,D,20160307,000000,44.913,45.723,44.913,45.042,307929,0
+BJRI.US,D,20160308,000000,44.749,45.207,44.009,44.058,359565,0
+BJRI.US,D,20160309,000000,44.34,44.554,43.085,43.241,260267,0
+BJRI.US,D,20160310,000000,43.573,44.009,43.008,43.582,313969,0
+BJRI.US,D,20160311,000000,43.784,43.941,43.582,43.864,211034,0
+BJRI.US,D,20160314,000000,43.854,44.516,43.505,43.688,174067,0
+BJRI.US,D,20160315,000000,43.524,43.524,42.317,42.451,288015,0
+BJRI.US,D,20160316,000000,42.073,42.307,41.693,41.87,344823,0
+BJRI.US,D,20160317,000000,41.683,42.355,41.421,41.937,583255,0
+BJRI.US,D,20160318,000000,42.151,42.716,41.688,42.511,716779,0
+BJRI.US,D,20160321,000000,42.461,43.095,41.773,42.209,169671,0
+BJRI.US,D,20160322,000000,41.87,41.985,41.46,41.528,299275,0
+BJRI.US,D,20160323,000000,41.518,41.518,40.741,40.779,185477,0
+BJRI.US,D,20160324,000000,40.458,41.125,39.864,40.38,200669,0
+BJRI.US,D,20160328,000000,40.575,41.139,40.068,40.702,214939,0
+BJRI.US,D,20160329,000000,40.788,41.703,40.633,41.508,341769,0
+BJRI.US,D,20160330,000000,41.626,42.287,41.266,41.43,326163,0
+BJRI.US,D,20160331,000000,41.44,42.141,40.31,40.448,429141,0
+BJRI.US,D,20160401,000000,40.206,41.773,40.206,41.041,410589,0
+BJRI.US,D,20160404,000000,41.159,41.352,40.448,41.333,255859,0
+BJRI.US,D,20160405,000000,40.886,41.041,40.37,40.693,240438,0
+BJRI.US,D,20160406,000000,40.594,40.945,40.594,40.798,147529,0
+BJRI.US,D,20160407,000000,40.683,40.935,40.167,40.34,249565,0
+BJRI.US,D,20160408,000000,40.458,41.84,40.458,40.925,344559,0
+BJRI.US,D,20160411,000000,41.266,41.46,40.721,40.749,167691,0
+BJRI.US,D,20160412,000000,40.683,41.985,40.633,41.917,295430,0
+BJRI.US,D,20160413,000000,41.956,42.209,41.343,41.733,251680,0
+BJRI.US,D,20160414,000000,41.801,42.405,41.169,42.043,209258,0
+BJRI.US,D,20160415,000000,41.782,42.336,41.44,41.985,177010,0
+BJRI.US,D,20160418,000000,42.005,42.355,41.88,41.927,217521,0
+BJRI.US,D,20160419,000000,41.84,42.083,41.421,41.782,303480,0
+BJRI.US,D,20160420,000000,41.801,41.872,41.09,41.119,229121,0
+BJRI.US,D,20160421,000000,41.247,41.247,39.651,39.699,675931,0
+BJRI.US,D,20160422,000000,41.567,44.33,40.925,43.318,1088056,0
+BJRI.US,D,20160425,000000,43.164,43.534,43.008,43.035,389526,0
+BJRI.US,D,20160426,000000,42.969,43.814,42.92,43.727,241063,0
+BJRI.US,D,20160427,000000,43.553,44.267,43.025,43.298,175364,0
+BJRI.US,D,20160428,000000,43.025,43.688,42.911,43.193,162702,0
+BJRI.US,D,20160429,000000,43.241,43.466,42.886,43.396,186492,0
+BJRI.US,D,20160502,000000,43.63,43.873,43.202,43.698,242292,0
+BJRI.US,D,20160503,000000,43.544,43.981,43.371,43.658,271995,0
+BJRI.US,D,20160504,000000,43.582,43.893,43.263,43.582,198770,0
+BJRI.US,D,20160505,000000,43.668,44.049,43.222,43.376,147309,0
+BJRI.US,D,20160506,000000,43.308,44.218,42.307,43.288,207251,0
+BJRI.US,D,20160509,000000,43.144,43.981,42.854,43.668,217140,0
+BJRI.US,D,20160510,000000,43.688,44.059,42.998,43.971,171134,0
+BJRI.US,D,20160511,000000,43.814,43.966,42.697,42.745,114033,0
+BJRI.US,D,20160512,000000,42.978,43.268,42.423,42.677,137211,0
+BJRI.US,D,20160513,000000,42.541,43.045,42.229,42.414,121124,0
+BJRI.US,D,20160516,000000,42.405,42.93,42.229,42.783,129188,0
+BJRI.US,D,20160517,000000,42.578,42.978,41.733,41.907,169659,0
+BJRI.US,D,20160518,000000,41.887,41.985,41.352,41.626,167347,0
+BJRI.US,D,20160519,000000,41.362,41.956,40.711,41.47,164626,0
+BJRI.US,D,20160520,000000,41.626,42.121,41.314,41.995,130699,0
+BJRI.US,D,20160523,000000,41.985,42.297,41.723,41.791,135503,0
+BJRI.US,D,20160524,000000,41.88,42.745,41.713,42.501,79779,0
+BJRI.US,D,20160525,000000,42.461,42.811,42.131,42.365,97989,0
+BJRI.US,D,20160526,000000,42.451,43.104,42.063,43.045,145419,0
+BJRI.US,D,20160527,000000,42.95,43.981,42.95,43.485,133739,0
+BJRI.US,D,20160531,000000,43.278,44.019,42.336,43.591,328271,0
+BJRI.US,D,20160601,000000,43.648,44.544,43.62,44.223,361861,0
+BJRI.US,D,20160602,000000,43.923,45.002,43.804,44.873,488500,0
+BJRI.US,D,20160603,000000,44.603,45.216,44.147,44.778,221610,0
+BJRI.US,D,20160606,000000,44.721,46.082,44.692,45.566,276785,0
+BJRI.US,D,20160607,000000,45.625,45.746,44.977,45.264,166535,0
+BJRI.US,D,20160608,000000,45.478,46.267,45.101,46.082,347374,0
+BJRI.US,D,20160609,000000,46.082,46.219,45.488,45.769,152694,0
+BJRI.US,D,20160610,000000,45.547,45.818,44.873,45.177,116690,0
+BJRI.US,D,20160613,000000,44.913,45.503,44.759,44.798,107077,0
+BJRI.US,D,20160614,000000,44.652,45.547,44.536,45.45,156614,0
+BJRI.US,D,20160615,000000,45.478,45.478,44.74,44.864,182482,0
+BJRI.US,D,20160616,000000,44.721,45.157,44.397,45.131,165792,0
+BJRI.US,D,20160617,000000,45.101,45.284,44.526,44.74,284710,0
+BJRI.US,D,20160620,000000,45.167,45.571,44.642,44.817,223747,0
+BJRI.US,D,20160621,000000,44.942,44.942,44.147,44.379,131104,0
+BJRI.US,D,20160622,000000,44.271,44.564,43.951,44.165,116839,0
+BJRI.US,D,20160623,000000,44.379,45.177,44.039,44.574,210544,0
+BJRI.US,D,20160624,000000,43.638,44.612,41.47,44.213,265327,0
+BJRI.US,D,20160627,000000,43.688,43.784,42.501,42.501,213961,0
+BJRI.US,D,20160628,000000,42.697,43.06,42.131,42.355,232518,0
+BJRI.US,D,20160629,000000,42.667,43.347,42.561,42.637,287138,0
+BJRI.US,D,20160630,000000,42.588,43.222,41.946,42.647,392961,0
+BJRI.US,D,20160701,000000,42.511,42.969,42.015,42.471,149164,0
+BJRI.US,D,20160705,000000,42.18,42.428,41.528,41.763,177679,0
+BJRI.US,D,20160706,000000,41.518,42.287,41.421,41.87,215135,0
+BJRI.US,D,20160707,000000,41.975,42.278,41.508,41.547,199566,0
+BJRI.US,D,20160708,000000,41.887,42.792,41.887,42.375,238783,0
+BJRI.US,D,20160711,000000,42.461,43.183,42.297,43.055,135430,0
+BJRI.US,D,20160712,000000,43.426,43.544,43.017,43.241,239708,0
+BJRI.US,D,20160713,000000,43.475,43.544,42.998,43.104,114740,0
+BJRI.US,D,20160714,000000,43.278,43.515,43.193,43.298,103146,0
+BJRI.US,D,20160715,000000,43.524,43.524,42.783,42.911,115194,0
+BJRI.US,D,20160718,000000,42.94,43.648,42.811,43.134,110150,0
+BJRI.US,D,20160719,000000,42.988,43.475,42.911,42.969,117311,0
+BJRI.US,D,20160720,000000,43.055,43.249,42.891,42.92,99213,0
+BJRI.US,D,20160721,000000,42.95,42.95,41.995,42.229,225944,0
+BJRI.US,D,20160722,000000,42.219,43.308,42.073,43.154,211156,0
+BJRI.US,D,20160725,000000,43.154,43.834,42.755,43.62,201347,0
+BJRI.US,D,20160726,000000,42.103,42.239,40.206,41.48,655622,0
+BJRI.US,D,20160727,000000,40.866,40.866,37.257,37.784,1063374,0
+BJRI.US,D,20160728,000000,37.576,38.969,37.557,38.094,432987,0
+BJRI.US,D,20160729,000000,38.211,38.365,37.48,37.794,356649,0
+BJRI.US,D,20160801,000000,37.716,38.61,37.716,38.278,399073,0
+BJRI.US,D,20160802,000000,38.104,38.171,37.417,37.735,351319,0
+BJRI.US,D,20160803,000000,38.307,39.095,38.191,38.395,454755,0
+BJRI.US,D,20160804,000000,38.53,38.716,38.065,38.153,275452,0
+BJRI.US,D,20160805,000000,38.435,39.474,38.231,39.454,348842,0
+BJRI.US,D,20160808,000000,39.427,39.844,39.222,39.397,229798,0
+BJRI.US,D,20160809,000000,39.242,40.01,39.115,39.523,229905,0
+BJRI.US,D,20160810,000000,39.435,39.912,38.79,38.822,153697,0
+BJRI.US,D,20160811,000000,38.842,39.854,38.842,39.816,383845,0
+BJRI.US,D,20160812,000000,39.874,40.087,39.427,39.631,280235,0
+BJRI.US,D,20160815,000000,39.533,39.816,39.257,39.435,197558,0
+BJRI.US,D,20160816,000000,39.493,39.689,39.134,39.651,254448,0
+BJRI.US,D,20160817,000000,39.533,39.844,39.359,39.757,271114,0
+BJRI.US,D,20160818,000000,39.68,40.076,39.612,39.728,221653,0
+BJRI.US,D,20160819,000000,39.641,39.709,39.32,39.34,127695,0
+BJRI.US,D,20160822,000000,39.202,39.797,39.134,39.33,102515,0
+BJRI.US,D,20160823,000000,39.301,39.454,39.019,39.301,110827,0
+BJRI.US,D,20160824,000000,39.282,39.68,39.019,39.202,132911,0
+BJRI.US,D,20160825,000000,39.115,39.31,38.756,39.222,188473,0
+BJRI.US,D,20160826,000000,39.252,39.493,38.56,38.892,185280,0
+BJRI.US,D,20160829,000000,39.075,39.689,38.944,38.999,90839,0
+BJRI.US,D,20160830,000000,38.92,39.301,38.775,38.882,117358,0
+BJRI.US,D,20160831,000000,38.746,39.095,38.241,38.649,208666,0
+BJRI.US,D,20160901,000000,38.746,38.999,37.946,38.162,265634,0
+BJRI.US,D,20160902,000000,38.211,38.736,38.111,38.59,124335,0
+BJRI.US,D,20160906,000000,38.795,38.832,38.445,38.57,120614,0
+BJRI.US,D,20160907,000000,38.62,38.872,38.331,38.785,260744,0
+BJRI.US,D,20160908,000000,38.658,38.716,37.696,37.887,201053,0
+BJRI.US,D,20160909,000000,36.994,37.735,36.994,37.247,315098,0
+BJRI.US,D,20160912,000000,36.964,37.48,36.682,37.101,317482,0
+BJRI.US,D,20160913,000000,36.838,37.247,36.75,36.954,136372,0
+BJRI.US,D,20160914,000000,36.848,37.18,36.43,36.478,119177,0
+BJRI.US,D,20160915,000000,36.43,36.557,35.758,35.792,246318,0
+BJRI.US,D,20160916,000000,35.895,36.264,35.845,35.855,244048,0
+BJRI.US,D,20160919,000000,35.923,36.582,35.914,36.523,210256,0
+BJRI.US,D,20160920,000000,36.596,37.17,36.234,36.38,189285,0
+BJRI.US,D,20160921,000000,36.322,36.596,35.933,36.11,249802,0
+BJRI.US,D,20160922,000000,36.168,36.36,35.962,36.14,278785,0
+BJRI.US,D,20160923,000000,35.981,36.936,35.962,36.858,357658,0
+BJRI.US,D,20160926,000000,36.625,36.711,36.04,36.07,130642,0
+BJRI.US,D,20160927,000000,36.187,36.187,35.096,35.38,359620,0
+BJRI.US,D,20160928,000000,35.331,35.331,34.25,34.571,513149,0
+BJRI.US,D,20160929,000000,34.338,34.707,33.891,34.094,479958,0
+BJRI.US,D,20160930,000000,34.084,34.736,34.045,34.59,498777,0
+BJRI.US,D,20161003,000000,34.58,35.203,34.395,35.183,256414,0
+BJRI.US,D,20161004,000000,35.417,35.787,35.293,35.331,215822,0
+BJRI.US,D,20161005,000000,35.38,35.739,35.253,35.594,236810,0
+BJRI.US,D,20161006,000000,35.407,35.554,34.386,34.435,437821,0
+BJRI.US,D,20161007,000000,34.435,34.687,34.27,34.415,376006,0
+BJRI.US,D,20161010,000000,34.678,35.223,34.678,34.806,245820,0
+BJRI.US,D,20161011,000000,34.922,35.106,33.707,34.23,296370,0
+BJRI.US,D,20161012,000000,34.104,34.59,34.074,34.172,137996,0
+BJRI.US,D,20161013,000000,33.957,34.114,33.627,33.687,174401,0
+BJRI.US,D,20161014,000000,33.597,34.338,33.481,33.947,412177,0
+BJRI.US,D,20161017,000000,33.938,34.59,33.822,34.114,411264,0
+BJRI.US,D,20161018,000000,34.475,34.952,34.27,34.465,336627,0
+BJRI.US,D,20161019,000000,34.425,34.902,34.395,34.712,868987,0
+BJRI.US,D,20161020,000000,31.593,34.104,31.37,33.519,2743885,0
+BJRI.US,D,20161021,000000,33.519,33.647,33.052,33.404,752462,0
+BJRI.US,D,20161024,000000,33.667,33.947,33.2,33.355,389320,0
+BJRI.US,D,20161025,000000,33.18,33.21,32.804,32.955,402303,0
+BJRI.US,D,20161026,000000,33.014,33.062,32.325,32.743,428862,0
+BJRI.US,D,20161027,000000,33.707,33.832,33.268,33.803,446421,0
+BJRI.US,D,20161028,000000,33.822,35.193,33.822,35.029,668769,0
+BJRI.US,D,20161031,000000,35.173,35.417,34.736,35.123,456456,0
+BJRI.US,D,20161101,000000,34.786,35.515,34.064,35.223,381925,0
+BJRI.US,D,20161102,000000,35.029,35.223,34.299,34.638,481633,0
+BJRI.US,D,20161103,000000,34.835,35.273,34.25,34.59,329238,0
+BJRI.US,D,20161104,000000,34.736,35.123,34.395,34.542,520995,0
+BJRI.US,D,20161107,000000,34.982,35.515,34.786,34.882,310501,0
+BJRI.US,D,20161108,000000,34.736,35.273,34.687,35.076,227712,0
+BJRI.US,D,20161109,000000,34.445,36.974,34.21,36.731,556949,0
+BJRI.US,D,20161110,000000,37.023,38.143,36.878,37.656,555411,0
+BJRI.US,D,20161111,000000,37.849,38.63,37.801,38.191,364639,0
+BJRI.US,D,20161114,000000,38.482,38.969,38.191,38.336,448575,0
+BJRI.US,D,20161115,000000,38.287,38.385,37.362,37.706,286116,0
+BJRI.US,D,20161116,000000,37.803,38.045,37.12,37.316,253775,0
+BJRI.US,D,20161117,000000,37.267,37.803,37.12,37.267,321870,0
+BJRI.US,D,20161118,000000,37.316,37.754,37.023,37.51,405871,0
+BJRI.US,D,20161121,000000,37.461,37.996,37.316,37.849,197970,0
+BJRI.US,D,20161122,000000,38.045,38.482,37.849,38.094,243979,0
+BJRI.US,D,20161123,000000,38.191,38.605,37.946,38.045,228693,0
+BJRI.US,D,20161125,000000,38.191,38.63,38.052,38.385,82385,0
+BJRI.US,D,20161128,000000,38.287,38.482,37.681,37.706,544252,0
+BJRI.US,D,20161129,000000,37.803,37.971,36.878,36.878,276766,0
+BJRI.US,D,20161130,000000,36.878,36.926,36.05,36.1,223539,0
+BJRI.US,D,20161201,000000,36.39,36.878,36.001,36.538,347325,0
+BJRI.US,D,20161202,000000,36.439,36.829,36.244,36.439,148868,0
+BJRI.US,D,20161205,000000,36.586,36.926,36.586,36.731,143062,0
+BJRI.US,D,20161206,000000,36.878,37.218,36.429,36.926,196374,0
+BJRI.US,D,20161207,000000,37.023,37.706,36.829,37.606,244609,0
+BJRI.US,D,20161208,000000,37.706,38.726,37.557,38.677,252963,0
+BJRI.US,D,20161209,000000,38.822,38.872,38.482,38.775,156067,0
+BJRI.US,D,20161212,000000,38.775,38.872,37.971,38.336,254432,0
+BJRI.US,D,20161213,000000,38.58,38.677,37.706,37.946,236818,0
+BJRI.US,D,20161214,000000,37.896,38.094,37.316,37.412,214402,0
+BJRI.US,D,20161215,000000,37.557,37.946,37.17,37.412,262291,0
+BJRI.US,D,20161216,000000,37.557,38.58,37.557,38.287,313661,0
+BJRI.US,D,20161219,000000,38.435,38.63,36.878,37.12,464371,0
+BJRI.US,D,20161220,000000,37.316,38.045,37.17,37.362,246436,0
+BJRI.US,D,20161221,000000,37.412,38.241,37.17,37.754,264427,0
+BJRI.US,D,20161222,000000,37.896,38.336,37.557,37.606,281636,0
+BJRI.US,D,20161223,000000,37.606,38.385,37.606,37.803,293685,0
+BJRI.US,D,20161227,000000,37.754,38.92,37.656,38.872,223057,0
+BJRI.US,D,20161228,000000,38.822,38.969,38.287,38.482,238725,0
+BJRI.US,D,20161229,000000,38.58,39.212,38.482,39.067,235738,0
+BJRI.US,D,20161230,000000,39.019,39.067,37.896,38.241,287022,0
+BJRI.US,D,20170103,000000,38.287,38.58,37.072,37.17,428453,0
+BJRI.US,D,20170104,000000,37.316,37.971,37.023,37.896,330702,0
+BJRI.US,D,20170105,000000,36.39,36.586,35.321,35.37,785898,0
+BJRI.US,D,20170106,000000,35.466,35.564,34.542,34.932,561541,0
+BJRI.US,D,20170109,000000,34.786,34.932,34.348,34.445,267824,0
+BJRI.US,D,20170110,000000,34.542,35.076,34.299,34.835,232895,0
+BJRI.US,D,20170111,000000,34.882,35.441,34.638,35.321,353662,0
+BJRI.US,D,20170112,000000,35.123,35.466,35.029,35.076,248981,0
+BJRI.US,D,20170113,000000,35.173,35.417,34.395,34.982,333801,0
+BJRI.US,D,20170117,000000,34.835,35.466,34.494,34.59,277870,0
+BJRI.US,D,20170118,000000,34.445,35.029,34.154,34.932,338732,0
+BJRI.US,D,20170119,000000,34.835,35.148,34.202,34.25,287473,0
+BJRI.US,D,20170120,000000,34.25,35.029,33.763,34.006,520311,0
+BJRI.US,D,20170123,000000,34.006,35.004,33.909,34.835,349400,0
+BJRI.US,D,20170124,000000,34.932,35.123,34.59,34.932,141284,0
+BJRI.US,D,20170125,000000,34.982,35.321,34.59,35.029,330110,0
+BJRI.US,D,20170126,000000,34.835,35.223,34.542,34.59,233580,0
+BJRI.US,D,20170127,000000,34.59,34.786,33.763,34.25,189430,0
+BJRI.US,D,20170130,000000,34.054,34.395,33.862,34.25,412409,0
+BJRI.US,D,20170131,000000,34.154,34.687,33.909,34.59,372738,0
+BJRI.US,D,20170201,000000,34.638,34.687,33.763,33.763,178068,0
+BJRI.US,D,20170202,000000,33.667,34.104,33.667,33.763,166614,0
+BJRI.US,D,20170203,000000,34.006,34.129,33.642,34.054,234565,0
+BJRI.US,D,20170206,000000,34.299,34.59,33.716,33.909,285549,0
+BJRI.US,D,20170207,000000,33.909,34.348,33.862,34.006,155192,0
+BJRI.US,D,20170208,000000,33.909,34.786,33.763,34.687,247389,0
+BJRI.US,D,20170209,000000,34.687,35.613,34.687,35.173,273111,0
+BJRI.US,D,20170210,000000,35.321,36.439,35.321,36.39,406361,0
+BJRI.US,D,20170213,000000,36.586,36.75,35.904,36.244,260047,0
+BJRI.US,D,20170214,000000,36.001,36.439,35.904,36.293,327707,0
+BJRI.US,D,20170215,000000,36.149,36.39,35.515,36.293,236749,0
+BJRI.US,D,20170216,000000,36.293,36.635,35.797,36.196,275893,0
+BJRI.US,D,20170217,000000,36.149,36.34,35.758,36.293,405645,0
+BJRI.US,D,20170221,000000,36.439,36.682,35.952,36.244,294126,0
+BJRI.US,D,20170222,000000,35.952,36.001,34.786,34.982,384374,0
+BJRI.US,D,20170223,000000,34.932,34.932,34.104,34.687,545536,0
+BJRI.US,D,20170224,000000,36.39,36.731,34.982,36.244,1254694,0
+BJRI.US,D,20170227,000000,36.439,36.926,36.05,36.293,501001,0
+BJRI.US,D,20170228,000000,36.244,36.293,35.37,35.37,413015,0
+BJRI.US,D,20170301,000000,35.855,36.268,35.66,35.758,437039,0
+BJRI.US,D,20170302,000000,35.564,36.464,35.564,36.149,323787,0
+BJRI.US,D,20170303,000000,36.149,36.538,35.952,36.293,281159,0
+BJRI.US,D,20170306,000000,36.244,37.362,35.952,37.023,442729,0
+BJRI.US,D,20170307,000000,37.12,37.362,36.901,37.12,306836,0
+BJRI.US,D,20170308,000000,37.17,37.362,36.731,36.974,283014,0
+BJRI.US,D,20170309,000000,36.878,36.974,36.731,36.731,204461,0
+BJRI.US,D,20170310,000000,36.829,37.316,36.804,37.12,335878,0
+BJRI.US,D,20170313,000000,37.412,37.849,37.023,37.362,547801,0
+BJRI.US,D,20170314,000000,37.362,37.849,36.999,37.362,329255,0
+BJRI.US,D,20170315,000000,37.461,38.143,37.461,37.849,346331,0
+BJRI.US,D,20170316,000000,38.045,38.191,37.656,37.706,275518,0
+BJRI.US,D,20170317,000000,37.706,38.191,37.461,38.094,370609,0
+BJRI.US,D,20170320,000000,38.191,38.63,37.51,37.606,222656,0
+BJRI.US,D,20170321,000000,37.706,38.045,36.878,36.926,196867,0
+BJRI.US,D,20170322,000000,36.878,37.557,36.829,37.218,194666,0
+BJRI.US,D,20170323,000000,37.218,38.094,36.878,37.362,182120,0
+BJRI.US,D,20170324,000000,37.412,37.946,37.267,37.362,186230,0
+BJRI.US,D,20170327,000000,37.17,37.557,37.023,37.461,314226,0
+BJRI.US,D,20170328,000000,37.461,38.287,37.267,38.241,283115,0
+BJRI.US,D,20170329,000000,38.094,38.822,38.094,38.287,290052,0
+BJRI.US,D,20170330,000000,38.287,38.822,38.191,38.677,285075,0
+BJRI.US,D,20170331,000000,38.726,39.31,38.58,39.31,435778,0
+BJRI.US,D,20170403,000000,39.454,39.748,38.775,39.019,243947,0
+BJRI.US,D,20170404,000000,38.92,39.187,38.482,38.822,216572,0
+BJRI.US,D,20170405,000000,39.115,39.603,38.822,38.822,242241,0
+BJRI.US,D,20170406,000000,38.677,39.407,38.677,39.31,201502,0
+BJRI.US,D,20170407,000000,39.163,39.503,38.92,39.019,234348,0
+BJRI.US,D,20170410,000000,39.115,39.553,38.969,39.163,135129,0
+BJRI.US,D,20170411,000000,39.163,39.603,39.115,39.503,149145,0
+BJRI.US,D,20170412,000000,39.359,40.284,39.044,40.186,631702,0
+BJRI.US,D,20170413,000000,40.087,40.235,39.651,40.137,334693,0
+BJRI.US,D,20170417,000000,40.33,40.502,40.04,40.33,310028,0
+BJRI.US,D,20170418,000000,40.33,40.526,39.892,40.477,444308,0
+BJRI.US,D,20170419,000000,40.33,40.721,39.844,40.137,387158,0
+BJRI.US,D,20170420,000000,41.743,41.743,40.974,41.499,592602,0
+BJRI.US,D,20170421,000000,41.547,41.668,41.11,41.401,279595,0
+BJRI.US,D,20170424,000000,41.937,42.131,41.45,41.84,288236,0
+BJRI.US,D,20170425,000000,42.229,42.327,41.791,41.937,305195,0
+BJRI.US,D,20170426,000000,41.937,42.423,41.937,42.131,411945,0
+BJRI.US,D,20170427,000000,42.131,42.375,41.159,41.401,623677,0
+BJRI.US,D,20170428,000000,45.101,46.267,43.544,43.883,908390,0
+BJRI.US,D,20170501,000000,43.981,44.467,42.428,44.321,524982,0
+BJRI.US,D,20170502,000000,44.37,45.391,42.471,45.244,472153,0
+BJRI.US,D,20170503,000000,45.002,45.366,44.807,45.101,331161,0
+BJRI.US,D,20170504,000000,45.101,45.244,43.202,44.662,463138,0
+BJRI.US,D,20170505,000000,44.759,45.149,44.54,44.854,256212,0
+BJRI.US,D,20170508,000000,44.854,45.101,44.392,44.467,167857,0
+BJRI.US,D,20170509,000000,44.467,44.759,44.271,44.467,232080,0
+BJRI.US,D,20170510,000000,44.321,44.612,44.078,44.516,217160,0
+BJRI.US,D,20170511,000000,44.321,44.564,43.638,44.223,411118,0
+BJRI.US,D,20170512,000000,44.078,44.078,43.298,43.347,277176,0
+BJRI.US,D,20170515,000000,43.347,43.446,42.569,42.667,620569,0
+BJRI.US,D,20170516,000000,42.617,43.688,42.471,43.154,357345,0
+BJRI.US,D,20170517,000000,42.96,43.495,42.375,42.763,551695,0
+BJRI.US,D,20170518,000000,42.911,43.883,42.911,43.737,495658,0
+BJRI.US,D,20170519,000000,43.883,45.488,43.663,45.488,770049,0
+BJRI.US,D,20170522,000000,45.293,45.366,44.564,44.807,442600,0
+BJRI.US,D,20170523,000000,45.002,45.197,44.004,44.271,375221,0
+BJRI.US,D,20170524,000000,44.271,44.612,44.078,44.564,456836,0
+BJRI.US,D,20170525,000000,44.564,45.101,44.271,44.807,302631,0
+BJRI.US,D,20170526,000000,44.759,45.101,43.784,44.271,227194,0
+BJRI.US,D,20170530,000000,44.271,44.321,43.396,43.638,316536,0
+BJRI.US,D,20170531,000000,43.544,43.591,42.667,43.591,369372,0
+BJRI.US,D,20170601,000000,43.688,43.784,43.008,43.249,260081,0
+BJRI.US,D,20170602,000000,43.298,43.737,42.861,43.591,567305,0
+BJRI.US,D,20170605,000000,43.638,43.638,41.85,43.055,217315,0
+BJRI.US,D,20170606,000000,42.861,43.008,42.546,42.667,194054,0
+BJRI.US,D,20170607,000000,42.667,42.788,41.937,42.033,322831,0
+BJRI.US,D,20170608,000000,41.791,42.423,41.693,42.423,458088,0
+BJRI.US,D,20170609,000000,42.375,42.521,41.961,42.278,557655,0
+BJRI.US,D,20170612,000000,41.401,41.693,38.872,39.454,1173216,0
+BJRI.US,D,20170613,000000,39.407,39.723,37.946,39.115,1088954,0
+BJRI.US,D,20170614,000000,39.163,39.603,38.969,39.503,641505,0
+BJRI.US,D,20170615,000000,39.163,39.163,37.803,38.385,461524,0
+BJRI.US,D,20170616,000000,38.045,38.216,37.656,37.656,564188,0
+BJRI.US,D,20170619,000000,37.706,38.822,37.656,38.726,916463,0
+BJRI.US,D,20170620,000000,38.677,38.677,36.439,36.488,609396,0
+BJRI.US,D,20170621,000000,36.586,37.218,34.638,35.904,1346196,0
+BJRI.US,D,20170622,000000,36.001,36.974,35.67,36.635,731838,0
+BJRI.US,D,20170623,000000,36.586,36.731,35.636,36.001,625766,0
+BJRI.US,D,20170626,000000,36.05,36.415,35.784,36.196,315477,0
+BJRI.US,D,20170627,000000,36.244,37.023,36.244,36.682,364722,0
+BJRI.US,D,20170628,000000,36.829,37.023,36.586,36.731,367574,0
+BJRI.US,D,20170629,000000,36.779,36.901,36.293,36.538,310081,0
+BJRI.US,D,20170630,000000,36.635,36.829,36.196,36.244,274789,0
+BJRI.US,D,20170703,000000,36.244,36.34,36.001,36.149,105793,0
+BJRI.US,D,20170705,000000,36.1,36.149,35.148,35.417,456788,0
+BJRI.US,D,20170706,000000,35.273,35.321,34.736,34.882,463351,0
+BJRI.US,D,20170707,000000,34.542,34.835,33.909,34.006,553468,0
+BJRI.US,D,20170710,000000,33.909,34.104,33.278,33.813,716491,0
+BJRI.US,D,20170711,000000,33.909,34.494,33.519,34.348,537657,0
+BJRI.US,D,20170712,000000,34.494,35.223,34.445,35.173,672061,0
+BJRI.US,D,20170713,000000,35.273,35.991,34.25,34.445,416892,0
+BJRI.US,D,20170714,000000,35.564,35.904,34.225,34.494,736476,0
+BJRI.US,D,20170717,000000,34.542,35.466,34.348,34.786,644163,0
+BJRI.US,D,20170718,000000,34.59,34.761,33.374,33.763,706707,0
+BJRI.US,D,20170719,000000,33.667,34.104,33.519,33.667,634923,0
+BJRI.US,D,20170720,000000,33.763,33.886,33.278,33.278,370038,0
+BJRI.US,D,20170721,000000,33.519,34.054,33.033,34.006,1236221,0
+BJRI.US,D,20170724,000000,33.957,35.515,33.716,35.321,1056469,0
+BJRI.US,D,20170725,000000,35.273,35.515,34.154,34.687,886398,0
+BJRI.US,D,20170726,000000,34.786,34.786,33.568,33.763,833492,0
+BJRI.US,D,20170727,000000,33.763,33.813,32.255,33.327,1533266,0
+BJRI.US,D,20170728,000000,31.623,34.494,29.581,34.03,2288067,0
+BJRI.US,D,20170731,000000,34.054,34.445,33.423,34.348,623646,0
+BJRI.US,D,20170801,000000,34.445,34.445,33.009,33.813,841672,0
+BJRI.US,D,20170802,000000,33.763,33.909,32.985,32.985,517426,0
+BJRI.US,D,20170803,000000,33.033,33.327,31.72,31.913,759360,0
+BJRI.US,D,20170804,000000,32.012,32.646,31.476,32.449,853764,0
+BJRI.US,D,20170807,000000,32.79,32.79,31.938,32.157,574703,0
+BJRI.US,D,20170808,000000,32.111,32.255,31.137,31.913,889709,0
+BJRI.US,D,20170809,000000,31.865,32.305,30.845,32.111,714497,0
+BJRI.US,D,20170810,000000,32.062,32.354,31.794,32.157,428206,0
+BJRI.US,D,20170811,000000,32.111,32.255,31.843,32.206,369046,0
+BJRI.US,D,20170814,000000,32.354,32.621,32.012,32.354,409347,0
+BJRI.US,D,20170815,000000,32.354,32.399,31.963,32.012,308106,0
+BJRI.US,D,20170816,000000,32.111,32.839,32.012,32.111,386785,0
+BJRI.US,D,20170817,000000,32.111,32.888,31.963,32.012,634321,0
+BJRI.US,D,20170818,000000,31.865,32.012,31.258,31.429,396601,0
+BJRI.US,D,20170821,000000,31.429,31.476,30.796,30.99,342211,0
+BJRI.US,D,20170822,000000,31.137,31.283,30.749,31.087,416776,0
+BJRI.US,D,20170823,000000,31.04,31.087,30.6,30.65,513402,0
+BJRI.US,D,20170824,000000,30.749,31.38,30.503,30.503,346210,0
+BJRI.US,D,20170825,000000,30.503,31.137,30.456,30.552,410788,0
+BJRI.US,D,20170828,000000,30.503,30.699,30.017,30.552,666358,0
+BJRI.US,D,20170829,000000,30.456,30.6,29.432,29.628,560099,0
+BJRI.US,D,20170830,000000,29.531,30.164,29.337,29.824,534555,0
+BJRI.US,D,20170831,000000,29.824,29.967,29.215,29.288,709128,0
+BJRI.US,D,20170901,000000,29.432,30.017,29.432,29.676,349603,0
+BJRI.US,D,20170905,000000,29.628,29.724,28.558,28.898,574243,0
+BJRI.US,D,20170906,000000,28.898,29.069,28.025,28.119,433070,0
+BJRI.US,D,20170907,000000,28.07,28.826,27.268,27.342,458841,0
+BJRI.US,D,20170908,000000,27.292,27.975,27.244,27.439,412918,0
+BJRI.US,D,20170911,000000,27.537,28.217,27.537,27.633,364479,0
+BJRI.US,D,20170912,000000,27.537,28.607,27.489,28.363,319755,0
+BJRI.US,D,20170913,000000,28.459,29.385,28.413,28.898,477594,0
+BJRI.US,D,20170914,000000,28.752,28.801,27.804,28.119,321133,0
+BJRI.US,D,20170915,000000,27.975,28.801,27.927,28.607,409460,0
+BJRI.US,D,20170918,000000,28.752,28.946,28.07,28.217,254007,0
+BJRI.US,D,20170919,000000,28.266,28.995,28.266,28.363,355280,0
+BJRI.US,D,20170920,000000,28.363,29.337,28.217,28.995,388416,0
+BJRI.US,D,20170921,000000,28.995,29.385,28.363,28.705,268240,0
+BJRI.US,D,20170922,000000,28.705,29.239,28.705,29.094,295910,0
+BJRI.US,D,20170925,000000,29.094,29.432,28.946,29.385,277942,0
+BJRI.US,D,20170926,000000,29.19,29.385,28.607,29.143,418299,0
+BJRI.US,D,20170927,000000,29.288,29.873,29.044,29.724,469903,0
+BJRI.US,D,20170928,000000,29.724,29.992,29.119,29.19,455840,0
+BJRI.US,D,20170929,000000,29.19,29.749,29.044,29.628,441497,0
+BJRI.US,D,20171002,000000,29.676,30.164,29.263,29.482,584388,0
+BJRI.US,D,20171003,000000,29.432,30.017,29.19,29.873,541017,0
+BJRI.US,D,20171004,000000,29.873,30.214,29.239,29.288,328842,0
+BJRI.US,D,20171005,000000,29.337,29.992,29.239,29.581,349566,0
+BJRI.US,D,20171006,000000,29.432,30.017,29.432,29.824,459206,0
+BJRI.US,D,20171009,000000,29.824,30.066,29.094,29.143,313537,0
+BJRI.US,D,20171010,000000,29.19,29.7,29.044,29.385,237401,0
+BJRI.US,D,20171011,000000,29.239,29.967,29.239,29.385,477993,0
+BJRI.US,D,20171012,000000,29.337,29.676,28.995,29.482,335450,0
+BJRI.US,D,20171013,000000,29.628,29.628,28.801,29.239,499984,0
+BJRI.US,D,20171016,000000,29.094,29.482,28.607,28.995,366739,0
+BJRI.US,D,20171017,000000,28.849,30.26,28.801,30.164,553058,0
+BJRI.US,D,20171018,000000,29.962,30.552,29.143,30.358,716889,0
+BJRI.US,D,20171019,000000,30.456,31.209,30.164,31.087,575034,0
+BJRI.US,D,20171020,000000,31.233,31.963,30.796,31.04,575368,0
+BJRI.US,D,20171023,000000,31.087,31.525,30.625,30.845,353290,0
+BJRI.US,D,20171024,000000,30.749,31.429,30.6,30.845,323037,0
+BJRI.US,D,20171025,000000,30.749,30.796,29.824,30.017,663480,0
+BJRI.US,D,20171026,000000,30.308,31.38,30.114,30.796,866946,0
+BJRI.US,D,20171027,000000,31.429,32.839,31.087,31.575,1020280,0
+BJRI.US,D,20171030,000000,31.137,31.33,30.017,30.941,649212,0
+BJRI.US,D,20171031,000000,31.087,31.233,30.503,30.845,701956,0
+BJRI.US,D,20171101,000000,31.087,31.087,30.456,30.6,467851,0
+BJRI.US,D,20171102,000000,30.552,31.087,30.139,30.552,432155,0
+BJRI.US,D,20171103,000000,30.503,30.99,30.358,30.699,403422,0
+BJRI.US,D,20171106,000000,30.749,30.941,30.456,30.625,524461,0
+BJRI.US,D,20171107,000000,30.503,30.667,29.288,29.288,481799,0
+BJRI.US,D,20171108,000000,29.19,30.007,29.19,29.724,397245,0
+BJRI.US,D,20171109,000000,29.581,30.017,29.337,29.824,255654,0
+BJRI.US,D,20171110,000000,29.834,30.613,29.734,30.468,567386,0
+BJRI.US,D,20171113,000000,30.272,31.298,30.272,30.859,371230,0
+BJRI.US,D,20171114,000000,31.931,32.982,31.737,32.274,719995,0
+BJRI.US,D,20171115,000000,32.176,33.128,31.59,32.909,629359,0
+BJRI.US,D,20171116,000000,32.957,33.153,32.616,32.957,409456,0
+BJRI.US,D,20171117,000000,32.714,33.469,32.714,33.397,619212,0
+BJRI.US,D,20171120,000000,33.3,33.739,32.468,33.348,664732,0
+BJRI.US,D,20171121,000000,33.397,33.886,32.714,33.202,499035,0
+BJRI.US,D,20171122,000000,33.3,33.543,32.764,32.884,232095,0
+BJRI.US,D,20171124,000000,33.006,33.128,32.567,32.616,153492,0
+BJRI.US,D,20171127,000000,32.714,33.006,32.324,32.714,271056,0
+BJRI.US,D,20171128,000000,32.909,33.886,32.81,33.788,359276,0
+BJRI.US,D,20171129,000000,33.982,34.814,33.934,34.814,291366,0
+BJRI.US,D,20171130,000000,34.961,35.105,34.276,34.911,471117,0
+BJRI.US,D,20171201,000000,34.861,34.911,34.178,34.715,425154,0
+BJRI.US,D,20171204,000000,34.861,36.815,34.861,36.374,876339,0
+BJRI.US,D,20171205,000000,36.523,36.765,35.936,36.326,297591,0
+BJRI.US,D,20171206,000000,36.326,36.716,35.35,35.545,224378,0
+BJRI.US,D,20171207,000000,35.398,35.984,34.578,35.253,303404,0
+BJRI.US,D,20171208,000000,35.398,36.033,35.008,35.936,300391,0
+BJRI.US,D,20171211,000000,35.838,35.936,35.447,35.789,388412,0
+BJRI.US,D,20171212,000000,35.789,36.157,35.545,35.545,323058,0
+BJRI.US,D,20171213,000000,35.789,36.572,35.741,36.181,318896,0
+BJRI.US,D,20171214,000000,36.374,36.765,36.033,36.133,331657,0
+BJRI.US,D,20171215,000000,36.133,36.277,35.398,35.497,936699,0
+BJRI.US,D,20171218,000000,35.789,36.277,35.203,35.253,347476,0
+BJRI.US,D,20171219,000000,35.447,36.083,35.35,35.887,286380,0
+BJRI.US,D,20171220,000000,36.033,36.326,34.911,35.008,293998,0
+BJRI.US,D,20171221,000000,35.008,35.838,35.008,35.642,375448,0
+BJRI.US,D,20171222,000000,35.642,35.887,35.398,35.497,259080,0
+BJRI.US,D,20171226,000000,35.595,36.572,35.472,35.838,213369,0
+BJRI.US,D,20171227,000000,35.789,36.473,35.789,36.083,187016,0
+BJRI.US,D,20171228,000000,36.033,36.277,35.887,36.033,145261,0
+BJRI.US,D,20171229,000000,35.984,36.277,35.545,35.545,286469,0
+BJRI.US,D,20180102,000000,35.984,36.399,35.692,35.887,382860,0
+BJRI.US,D,20180103,000000,37.936,39.402,37.595,38.134,1081205,0
+BJRI.US,D,20180104,000000,38.182,38.719,37.254,38.232,365191,0
+BJRI.US,D,20180105,000000,38.377,38.475,37.254,37.887,354939,0
+BJRI.US,D,20180108,000000,37.695,37.841,35.642,36.181,486351,0
+BJRI.US,D,20180109,000000,36.181,36.424,35.741,35.887,316595,0
+BJRI.US,D,20180110,000000,35.887,36.572,35.312,36.181,394463,0
+BJRI.US,D,20180111,000000,36.228,36.864,36.083,36.864,275792,0
+BJRI.US,D,20180112,000000,36.864,37.108,36.277,36.815,315953,0
+BJRI.US,D,20180116,000000,36.96,37.108,35.35,35.398,416908,0
+BJRI.US,D,20180117,000000,35.595,37.498,35.521,37.108,528225,0
+BJRI.US,D,20180118,000000,37.059,37.304,36.572,37.01,228452,0
+BJRI.US,D,20180119,000000,36.96,37.793,36.912,37.498,446970,0
+BJRI.US,D,20180122,000000,37.547,37.986,36.864,37.498,450492,0
+BJRI.US,D,20180123,000000,37.498,37.986,37.108,37.744,229993,0
+BJRI.US,D,20180124,000000,38.085,38.963,37.473,37.793,308921,0
+BJRI.US,D,20180125,000000,37.841,37.841,37.132,37.744,208543,0
+BJRI.US,D,20180126,000000,37.793,37.793,37.35,37.695,146421,0
+BJRI.US,D,20180129,000000,37.645,37.695,35.799,37.498,122040,0
+BJRI.US,D,20180130,000000,37.207,37.595,36.572,36.668,221261,0
+BJRI.US,D,20180131,000000,36.864,37.157,36.523,36.864,191791,0
+BJRI.US,D,20180201,000000,36.765,37.254,36.181,37.254,209272,0
+BJRI.US,D,20180202,000000,37.157,37.449,36.644,37.059,200042,0
+BJRI.US,D,20180205,000000,36.668,37.35,35.936,35.936,270016,0
+BJRI.US,D,20180206,000000,35.838,36.644,34.676,36.277,265368,0
+BJRI.US,D,20180207,000000,36.133,36.668,35.692,36.374,155715,0
+BJRI.US,D,20180208,000000,36.374,36.424,35.398,35.545,312135,0
+BJRI.US,D,20180209,000000,35.936,36.473,35.253,36.033,468824,0
+BJRI.US,D,20180212,000000,36.326,37.108,35.887,36.62,312601,0
+BJRI.US,D,20180213,000000,36.374,36.96,35.887,36.083,395528,0
+BJRI.US,D,20180214,000000,35.838,36.864,35.838,36.765,283291,0
+BJRI.US,D,20180215,000000,37.059,38.572,36.912,38.377,531297,0
+BJRI.US,D,20180216,000000,38.475,38.622,37.207,37.449,351458,0
+BJRI.US,D,20180220,000000,37.207,37.207,35.302,36.572,605905,0
+BJRI.US,D,20180221,000000,36.765,38.035,36.277,37.645,506588,0
+BJRI.US,D,20180222,000000,37.645,38.427,37.304,37.793,473289,0
+BJRI.US,D,20180223,000000,42.333,42.918,40.535,42.624,1629236,0
+BJRI.US,D,20180226,000000,43.113,43.163,42.038,42.624,480168,0
+BJRI.US,D,20180227,000000,42.723,43.456,42.038,43.017,706936,0
+BJRI.US,D,20180228,000000,43.163,43.211,42.429,42.478,581619,0
+BJRI.US,D,20180301,000000,42.624,42.624,41.795,42.333,541144,0
+BJRI.US,D,20180302,000000,41.892,43.505,41.072,43.357,621500,0
+BJRI.US,D,20180305,000000,43.113,43.748,42.844,43.554,350654,0
+BJRI.US,D,20180306,000000,43.554,43.674,42.136,42.478,444515,0
+BJRI.US,D,20180307,000000,42.185,42.429,41.697,42.088,498060,0
+BJRI.US,D,20180308,000000,42.333,42.771,41.649,41.844,398224,0
+BJRI.US,D,20180309,000000,42.088,43.431,42.088,43.163,472237,0
+BJRI.US,D,20180312,000000,43.417,43.467,42.708,42.78,227695,0
+BJRI.US,D,20180313,000000,42.927,43.172,42.732,42.78,235910,0
+BJRI.US,D,20180314,000000,43.074,43.074,42.045,42.389,248526,0
+BJRI.US,D,20180315,000000,42.584,42.878,41.703,41.899,243996,0
+BJRI.US,D,20180316,000000,42.095,43.024,42.095,42.78,408386,0
+BJRI.US,D,20180319,000000,42.584,43.367,42.291,43.268,384743,0
+BJRI.US,D,20180320,000000,43.367,43.955,43.123,43.516,391919,0
+BJRI.US,D,20180321,000000,43.516,43.955,43.172,43.268,240415,0
+BJRI.US,D,20180322,000000,42.732,43.123,41.802,41.851,395303,0
+BJRI.US,D,20180323,000000,42.095,43.123,41.977,42.437,406885,0
+BJRI.US,D,20180326,000000,42.828,43.074,41.469,42.977,433599,0
+BJRI.US,D,20180327,000000,43.074,43.907,42.732,42.828,336845,0
+BJRI.US,D,20180328,000000,42.878,44.053,42.775,43.565,308718,0
+BJRI.US,D,20180329,000000,43.758,44.199,43.172,43.955,282250,0
+BJRI.US,D,20180402,000000,43.955,44.199,42.486,43.024,311442,0
+BJRI.US,D,20180403,000000,43.318,44.247,43.318,44.152,325124,0
+BJRI.US,D,20180404,000000,43.268,44.691,42.977,44.297,326446,0
+BJRI.US,D,20180405,000000,44.592,44.787,44.199,44.592,248830,0
+BJRI.US,D,20180406,000000,44.444,44.787,43.907,44.103,269216,0
+BJRI.US,D,20180409,000000,44.347,44.834,44.053,44.543,427889,0
+BJRI.US,D,20180410,000000,45.033,45.276,44.592,45.179,307456,0
+BJRI.US,D,20180411,000000,45.374,45.424,44.691,45.374,420216,0
+BJRI.US,D,20180412,000000,45.521,45.719,42.055,44.883,406135,0
+BJRI.US,D,20180413,000000,45.521,48.556,45.228,47.723,1381983,0
+BJRI.US,D,20180416,000000,48.116,48.751,47.043,48.213,401169,0
+BJRI.US,D,20180417,000000,48.506,48.8,47.283,48.459,481840,0
+BJRI.US,D,20180418,000000,48.506,48.606,47.504,47.626,379222,0
+BJRI.US,D,20180419,000000,47.283,48.067,46.804,48.017,271841,0
+BJRI.US,D,20180420,000000,47.872,48.41,46.891,48.41,368849,0
+BJRI.US,D,20180423,000000,48.41,48.702,47.872,48.067,164007,0
+BJRI.US,D,20180424,000000,48.31,48.947,47.43,47.529,467037,0
+BJRI.US,D,20180425,000000,47.723,47.872,47.088,47.626,371545,0
+BJRI.US,D,20180426,000000,48.067,49.437,48.067,48.506,815206,0
+BJRI.US,D,20180427,000000,51.883,55.065,51.738,55.017,1753707,0
+BJRI.US,D,20180430,000000,55.36,56.437,53.842,54.673,833412,0
+BJRI.US,D,20180501,000000,54.625,55.556,53.817,55.263,544548,0
+BJRI.US,D,20180502,000000,54.625,55.213,53.41,54.38,669730,0
+BJRI.US,D,20180503,000000,54.234,55.703,53.648,53.794,396724,0
+BJRI.US,D,20180504,000000,53.794,53.965,52.913,52.963,980890,0
+BJRI.US,D,20180507,000000,53.4,54.773,52.522,54.283,793828,0
+BJRI.US,D,20180508,000000,54.429,54.92,54.088,54.529,458555,0
+BJRI.US,D,20180509,000000,54.673,55.263,54.185,54.283,369154,0
+BJRI.US,D,20180510,000000,54.332,54.648,54.088,54.38,304376,0
+BJRI.US,D,20180511,000000,54.439,54.514,53.017,53.165,390093,0
+BJRI.US,D,20180514,000000,53.115,53.264,50.662,50.91,581009,0
+BJRI.US,D,20180515,000000,50.958,51.472,50.517,50.811,396937,0
+BJRI.US,D,20180516,000000,50.761,52.088,50.761,51.4,393426,0
+BJRI.US,D,20180517,000000,51.497,53.14,51.301,53.017,547776,0
+BJRI.US,D,20180518,000000,52.92,53.065,50.148,50.517,731953,0
+BJRI.US,D,20180521,000000,50.614,52.281,50.614,51.888,460087,0
+BJRI.US,D,20180522,000000,51.988,52.038,51.006,51.055,260729,0
+BJRI.US,D,20180523,000000,50.565,51.105,49.878,51.006,320803,0
+BJRI.US,D,20180524,000000,50.91,52.281,50.91,52.088,321500,0
+BJRI.US,D,20180525,000000,52.088,52.724,51.84,51.888,208019,0
+BJRI.US,D,20180529,000000,51.546,52.87,50.86,52.625,359948,0
+BJRI.US,D,20180530,000000,53.312,55.936,52.281,55.225,836403,0
+BJRI.US,D,20180531,000000,54.833,55.322,54.489,54.931,315430,0
+BJRI.US,D,20180601,000000,55.028,55.322,54.342,54.635,347877,0
+BJRI.US,D,20180604,000000,54.684,55.813,53.657,55.567,244858,0
+BJRI.US,D,20180605,000000,55.567,56.303,55.274,56.009,385359,0
+BJRI.US,D,20180606,000000,56.156,57.53,56.156,56.696,347308,0
+BJRI.US,D,20180607,000000,56.794,57.186,55.274,55.813,384968,0
+BJRI.US,D,20180608,000000,55.911,56.402,55.567,55.959,346834,0
+BJRI.US,D,20180611,000000,56.156,56.499,55.372,55.862,263303,0
+BJRI.US,D,20180612,000000,56.156,56.254,55.076,55.862,395634,0
+BJRI.US,D,20180613,000000,55.764,56.623,55.126,55.666,226905,0
+BJRI.US,D,20180614,000000,56.991,56.991,55.028,56.009,301559,0
+BJRI.US,D,20180615,000000,55.813,58.485,55.813,57.873,491167,0
+BJRI.US,D,20180618,000000,57.284,58.364,57.088,58.265,233083,0
+BJRI.US,D,20180619,000000,57.971,58.853,57.676,58.559,337545,0
+BJRI.US,D,20180620,000000,58.51,58.668,57.775,57.873,183308,0
+BJRI.US,D,20180621,000000,58.167,59.688,57.503,59.245,381502,0
+BJRI.US,D,20180622,000000,60.031,60.693,59.736,60.521,468254,0
+BJRI.US,D,20180625,000000,60.128,60.742,59.442,60.276,315127,0
+BJRI.US,D,20180626,000000,60.621,61.6,60.472,61.208,334584,0
+BJRI.US,D,20180627,000000,61.553,61.648,59.541,60.422,381077,0
+BJRI.US,D,20180628,000000,60.178,61.208,59.745,60.718,272577,0
+BJRI.US,D,20180629,000000,60.814,61.208,58.609,58.853,483547,0
+BJRI.US,D,20180702,000000,58.51,59.884,58.025,59.736,278597,0
+BJRI.US,D,20180703,000000,59.736,60.669,59.124,60.276,188703,0
+BJRI.US,D,20180705,000000,60.128,60.521,59.663,60.326,294395,0
+BJRI.US,D,20180706,000000,60.228,60.621,59.983,60.228,192523,0
+BJRI.US,D,20180709,000000,60.621,60.621,59.492,59.688,217375,0
+BJRI.US,D,20180710,000000,59.934,59.934,58.609,58.805,206873,0
+BJRI.US,D,20180711,000000,58.755,59.196,58.46,59.001,288574,0
+BJRI.US,D,20180712,000000,59.492,60.031,59.051,59.393,182408,0
+BJRI.US,D,20180713,000000,59.442,60.621,59.393,60.571,392538,0
+BJRI.US,D,20180716,000000,60.914,61.428,60.228,61.161,309931,0
+BJRI.US,D,20180717,000000,61.404,61.991,61.111,61.404,260572,0
+BJRI.US,D,20180718,000000,61.553,62.826,61.354,62.58,247961,0
+BJRI.US,D,20180719,000000,62.14,64.149,62.14,63.121,356369,0
+BJRI.US,D,20180720,000000,63.17,63.464,61.748,61.894,399736,0
+BJRI.US,D,20180723,000000,61.894,63.367,61.648,62.875,268596,0
+BJRI.US,D,20180724,000000,63.022,63.022,60.472,60.914,348116,0
+BJRI.US,D,20180725,000000,62.189,62.238,60.669,61.354,344843,0
+BJRI.US,D,20180726,000000,61.503,61.503,60.178,60.422,592429,0
+BJRI.US,D,20180727,000000,71.654,71.654,62.482,62.778,1139654,0
+BJRI.US,D,20180730,000000,62.288,63.367,59.345,59.736,615781,0
+BJRI.US,D,20180731,000000,59.492,62.63,58.217,62.041,620123,0
+BJRI.US,D,20180801,000000,61.698,62.973,58.707,60.814,400345,0
+BJRI.US,D,20180802,000000,60.422,61.354,60.276,60.669,199097,0
+BJRI.US,D,20180803,000000,60.914,61.59,58.609,59.884,354278,0
+BJRI.US,D,20180806,000000,59.785,61.846,59.785,61.305,235016,0
+BJRI.US,D,20180807,000000,61.648,61.991,60.326,61.208,304528,0
+BJRI.US,D,20180808,000000,61.011,62.337,60.914,62.041,195893,0
+BJRI.US,D,20180809,000000,62.337,64.347,62.337,62.68,242619,0
+BJRI.US,D,20180810,000000,62.394,63.083,61.411,62.787,226136,0
+BJRI.US,D,20180813,000000,62.64,62.934,61.607,61.952,201783,0
+BJRI.US,D,20180814,000000,62,63.524,61.903,62.984,221474,0
+BJRI.US,D,20180815,000000,62.934,63.77,62.492,63.278,219182,0
+BJRI.US,D,20180816,000000,63.72,64.531,63.181,64.311,286797,0
+BJRI.US,D,20180817,000000,64.359,66.079,64.311,65.588,396051,0
+BJRI.US,D,20180820,000000,65.833,66.031,65.342,65.637,540802,0
+BJRI.US,D,20180821,000000,65.882,66.176,65.244,65.637,313133,0
+BJRI.US,D,20180822,000000,65.882,67.847,65.711,67.847,867238,0
+BJRI.US,D,20180823,000000,67.847,70.697,67.185,69.616,462290,0
+BJRI.US,D,20180824,000000,70.598,73.547,70.18,73.4,435065,0
+BJRI.US,D,20180827,000000,73.694,73.866,70.55,70.991,423417,0
+BJRI.US,D,20180828,000000,71.337,71.876,70.598,71.482,150027,0
+BJRI.US,D,20180829,000000,71.482,72.884,71.386,71.876,367405,0
+BJRI.US,D,20180830,000000,71.827,72.834,71.827,72.613,212504,0
+BJRI.US,D,20180831,000000,72.662,74.48,72.662,74.381,287041,0
+BJRI.US,D,20180904,000000,74.381,74.824,73.497,74.136,362120,0
+BJRI.US,D,20180905,000000,74.283,74.406,71.827,73.4,493246,0
+BJRI.US,D,20180906,000000,73.694,74.864,73.252,73.497,316924,0
+BJRI.US,D,20180907,000000,73.252,74.676,72.318,74.185,294033,0
+BJRI.US,D,20180910,000000,74.775,75.169,73.742,73.989,327574,0
+BJRI.US,D,20180911,000000,73.547,74.356,72.563,73.94,398799,0
+BJRI.US,D,20180912,000000,74.038,74.356,71.09,71.386,384651,0
+BJRI.US,D,20180913,000000,71.532,74.922,71.04,71.827,391422,0
+BJRI.US,D,20180914,000000,72.024,72.76,71.68,72.563,268222,0
+BJRI.US,D,20180917,000000,72.417,72.417,70.648,70.746,295768,0
+BJRI.US,D,20180918,000000,70.648,72.613,70.598,72.368,333297,0
+BJRI.US,D,20180919,000000,72.318,72.909,69.861,70.598,230532,0
+BJRI.US,D,20180920,000000,71.188,71.63,69.518,70.746,309673,0
+BJRI.US,D,20180921,000000,70.895,71.139,68.143,68.288,878538,0
+BJRI.US,D,20180924,000000,67.994,68.512,67.061,68.143,413360,0
+BJRI.US,D,20180925,000000,68.143,69.765,67.897,69.518,333186,0
+BJRI.US,D,20180926,000000,69.666,71.188,69.419,70.255,290816,0
+BJRI.US,D,20180927,000000,70.304,71.188,70.01,70.452,129870,0
+BJRI.US,D,20180928,000000,70.403,71.188,70.354,70.944,264074,0
+BJRI.US,D,20181001,000000,71.02,71.71,69.661,69.93,294396,0
+BJRI.US,D,20181002,000000,69.822,69.822,66.954,67.444,315583,0
+BJRI.US,D,20181003,000000,67.701,68.348,65.882,66.452,449465,0
+BJRI.US,D,20181004,000000,66.031,66.162,63.205,65.115,816584,0
+BJRI.US,D,20181005,000000,68.163,68.388,65.165,66.413,1007000,0
+BJRI.US,D,20181008,000000,66.137,67.346,64.654,66.816,428370,0
+BJRI.US,D,20181009,000000,66.786,68.438,66.64,68.004,455621,0
+BJRI.US,D,20181010,000000,67.583,67.725,64.546,64.743,563943,0
+BJRI.US,D,20181011,000000,64.654,65.471,63.691,64.369,391042,0
+BJRI.US,D,20181012,000000,65.332,66.806,65.244,65.588,769662,0
+BJRI.US,D,20181015,000000,65.951,66.846,65.135,66.07,626720,0
+BJRI.US,D,20181016,000000,66.601,68.536,66.099,68.024,410333,0
+BJRI.US,D,20181017,000000,67.917,68.236,65.302,67.11,416144,0
+BJRI.US,D,20181018,000000,66.934,67.454,65.528,66.462,334439,0
+BJRI.US,D,20181019,000000,66.137,66.462,63.71,64.389,538387,0
+BJRI.US,D,20181022,000000,64.87,66.796,64.738,65.706,293771,0
+BJRI.US,D,20181023,000000,64.929,65.009,63.829,64.311,409442,0
+BJRI.US,D,20181024,000000,63.033,63.927,61.113,62.267,818761,0
+BJRI.US,D,20181025,000000,62.964,64.566,61.845,63.092,402796,0
+BJRI.US,D,20181026,000000,62.944,64.015,61.622,63.573,570239,0
+BJRI.US,D,20181029,000000,64.172,64.88,60.379,60.911,481355,0
+BJRI.US,D,20181030,000000,60.507,62.356,59.76,61.481,757018,0
+BJRI.US,D,20181031,000000,65.991,68.851,59.545,60.114,1618377,0
+BJRI.US,D,20181101,000000,60.438,62.06,58.955,60.665,783972,0
+BJRI.US,D,20181102,000000,60.656,61.205,59.77,60.302,579870,0
+BJRI.US,D,20181105,000000,60.312,62.08,58.975,60.821,453185,0
+BJRI.US,D,20181106,000000,60.931,64.282,60.821,64.054,567217,0
+BJRI.US,D,20181107,000000,64.054,65.145,62.759,64.252,390418,0
+BJRI.US,D,20181108,000000,64.292,66.092,62.702,65.473,486740,0
+BJRI.US,D,20181109,000000,65.197,66.378,64.33,64.93,411249,0
+BJRI.US,D,20181112,000000,64.764,65.107,62.902,62.982,423632,0
+BJRI.US,D,20181113,000000,63.236,63.779,61.152,61.811,410085,0
+BJRI.US,D,20181114,000000,62.342,63.281,62.006,62.697,300264,0
+BJRI.US,D,20181115,000000,62.391,62.932,60.747,62.184,310167,0
+BJRI.US,D,20181116,000000,61.249,61.701,57.263,58.03,693958,0
+BJRI.US,D,20181119,000000,57.941,58.866,56.691,57.38,815686,0
+BJRI.US,D,20181120,000000,56.367,58.561,56.096,56.84,443369,0
+BJRI.US,D,20181121,000000,57.243,57.883,55.761,55.933,406885,0
+BJRI.US,D,20181123,000000,55.638,57.42,55.618,56.642,200814,0
+BJRI.US,D,20181126,000000,56.327,56.71,53.422,54.22,578804,0
+BJRI.US,D,20181127,000000,54.063,56.504,54.063,55.176,620910,0
+BJRI.US,D,20181128,000000,55.569,56.15,55.037,55.235,521440,0
+BJRI.US,D,20181129,000000,56.445,58.955,53.965,54.527,735905,0
+BJRI.US,D,20181130,000000,54.527,55.517,53.365,53.471,662820,0
+BJRI.US,D,20181203,000000,53.896,55.076,51.562,53.107,849462,0
+BJRI.US,D,20181204,000000,53.039,54.802,52.675,53.452,590518,0
+BJRI.US,D,20181206,000000,52.585,54.437,51.828,54.407,956906,0
+BJRI.US,D,20181207,000000,54.133,55.303,53.591,53.876,531013,0
+BJRI.US,D,20181210,000000,54.417,55.579,53.738,55.176,583729,0
+BJRI.US,D,20181211,000000,55.402,55.618,51.857,52.922,935861,0
+BJRI.US,D,20181212,000000,53.581,53.974,51.847,53.836,291308,0
+BJRI.US,D,20181213,000000,53.846,54.437,52.932,53.68,427584,0
+BJRI.US,D,20181214,000000,53.461,54.033,52.595,53.246,380298,0
+BJRI.US,D,20181217,000000,53.077,53.601,51.444,52.066,692889,0
+BJRI.US,D,20181218,000000,52.753,54.003,52.473,53.521,419004,0
+BJRI.US,D,20181219,000000,53.581,54.191,52.291,52.605,382483,0
+BJRI.US,D,20181220,000000,52.488,53.197,50.214,51.247,473886,0
+BJRI.US,D,20181221,000000,51.247,52.473,49.653,49.879,881127,0
+BJRI.US,D,20181224,000000,49.869,49.968,48.353,48.433,284719,0
+BJRI.US,D,20181226,000000,48.757,50.588,47.989,50.519,293601,0
+BJRI.US,D,20181227,000000,49.83,50.519,48.107,49.465,374758,0
+BJRI.US,D,20181228,000000,49.407,50.391,49.102,49.465,487836,0
+BJRI.US,D,20181231,000000,49.318,50.489,49.318,49.781,419601,0
+BJRI.US,D,20190102,000000,49.013,50.371,48.255,50.331,402230,0
+BJRI.US,D,20190103,000000,49.653,50.884,48.973,49.869,291475,0
+BJRI.US,D,20190104,000000,50.204,51.751,49.791,50.558,455234,0
+BJRI.US,D,20190107,000000,52.605,53.661,51.444,53.019,732152,0
+BJRI.US,D,20190108,000000,53.306,54.457,53.067,53.728,547707,0
+BJRI.US,D,20190109,000000,53.442,54.802,53.207,54.25,379845,0
+BJRI.US,D,20190110,000000,53.718,55.047,53.422,54.762,387548,0
+BJRI.US,D,20190111,000000,54.377,55.598,54.26,54.978,373913,0
+BJRI.US,D,20190114,000000,54.614,54.672,53.256,53.356,583391,0
+BJRI.US,D,20190115,000000,53.316,53.511,51.406,52.39,363109,0
+BJRI.US,D,20190116,000000,52.518,53.561,52.167,53.097,349620,0
+BJRI.US,D,20190117,000000,52.538,53.748,52.439,53.422,424191,0
+BJRI.US,D,20190118,000000,53.356,53.491,52.134,53.326,352445,0
+BJRI.US,D,20190122,000000,52.922,53.601,51.533,51.838,406592,0
+BJRI.US,D,20190123,000000,52.172,53.452,51.996,52.429,432571,0
+BJRI.US,D,20190124,000000,52.429,52.758,51.473,51.493,316204,0
+BJRI.US,D,20190125,000000,51.741,51.741,49.643,51.572,677143,0
+BJRI.US,D,20190128,000000,51.396,53.246,51.307,52.37,360451,0
+BJRI.US,D,20190129,000000,52.301,52.301,50.884,51.711,452396,0
+BJRI.US,D,20190130,000000,52.026,52.645,50.501,50.588,338289,0
+BJRI.US,D,20190131,000000,50.598,50.598,48.777,49.053,829195,0
+BJRI.US,D,20190201,000000,49.289,49.663,47.812,48.963,673805,0
+BJRI.US,D,20190204,000000,48.973,49.83,48.53,48.866,449354,0
+BJRI.US,D,20190205,000000,48.886,50.165,48.866,49.485,500246,0
+BJRI.US,D,20190206,000000,49.465,50.904,49.269,50.431,437048,0
+BJRI.US,D,20190207,000000,50.145,51.12,49.318,49.801,302906,0
+BJRI.US,D,20190208,000000,49.751,50.441,49.318,49.407,561784,0
+BJRI.US,D,20190211,000000,49.495,50.981,49.299,50.451,654472,0
+BJRI.US,D,20190212,000000,50.805,51.701,50.588,51.218,493166,0
+BJRI.US,D,20190213,000000,51.632,52.39,50.785,52.37,890660,0
+BJRI.US,D,20190214,000000,52.782,53.241,51.946,53.019,699871,0
+BJRI.US,D,20190215,000000,53.067,53.236,51.444,51.651,416918,0
+BJRI.US,D,20190219,000000,51.622,52.096,50.924,51.001,673402,0
+BJRI.US,D,20190220,000000,51.179,51.277,50.047,50.451,688508,0
+BJRI.US,D,20190221,000000,50.815,51.936,50.321,51.159,868339,0
+BJRI.US,D,20190222,000000,46.512,48.167,45.066,47.989,2022007,0
+BJRI.US,D,20190225,000000,47.9,47.9,47.122,47.182,655234,0
+BJRI.US,D,20190226,000000,47.388,47.797,47.142,47.232,550277,0
+BJRI.US,D,20190227,000000,47.015,47.368,46.267,47.074,433231,0
+BJRI.US,D,20190228,000000,46.946,47.378,46.346,47.094,375567,0
+BJRI.US,D,20190301,000000,47.261,47.733,46.617,47.33,417686,0
+BJRI.US,D,20190304,000000,47.557,48.285,47.015,47.763,649518,0
+BJRI.US,D,20190305,000000,47.862,47.999,46.768,46.956,392401,0
+BJRI.US,D,20190306,000000,46.966,47.428,45.291,45.489,523464,0
+BJRI.US,D,20190307,000000,45.597,45.691,45.222,45.441,607429,0
+BJRI.US,D,20190308,000000,45.431,47.034,45.086,46.916,823097,0
+BJRI.US,D,20190311,000000,47.281,47.943,46.956,47.459,810832,0
+BJRI.US,D,20190312,000000,47.509,47.794,46.966,47.133,377792,0
+BJRI.US,D,20190313,000000,47.439,48.307,47.218,47.963,635686,0
+BJRI.US,D,20190314,000000,47.824,48.229,47.025,47.666,464160,0
+BJRI.US,D,20190315,000000,47.666,47.666,45.85,46.146,671859,0
+BJRI.US,D,20190318,000000,46.285,46.847,46.072,46.798,341438,0
+BJRI.US,D,20190319,000000,46.886,47.044,46.038,46.255,230522,0
+BJRI.US,D,20190320,000000,46.345,46.345,44.686,45.278,369396,0
+BJRI.US,D,20190321,000000,45.377,45.96,45.15,45.268,742430,0
+BJRI.US,D,20190322,000000,45.248,45.357,44.469,44.805,486208,0
+BJRI.US,D,20190325,000000,44.902,45.307,44.149,44.469,448119,0
+BJRI.US,D,20190326,000000,44.479,45.417,44.163,44.696,440904,0
+BJRI.US,D,20190327,000000,44.696,45.455,44.696,44.992,395107,0
+BJRI.US,D,20190328,000000,44.972,46.038,44.862,45.95,297620,0
+BJRI.US,D,20190329,000000,45.999,46.67,45.95,46.66,356805,0
+BJRI.US,D,20190401,000000,46.689,47.103,45.703,46.019,642312,0
+BJRI.US,D,20190402,000000,45.84,46.038,44.786,45.84,471399,0
+BJRI.US,D,20190403,000000,46.126,46.126,44.469,44.922,597107,0
+BJRI.US,D,20190404,000000,44.922,46.491,44.636,46.394,579986,0
+BJRI.US,D,20190405,000000,46.441,47.449,46.235,46.985,539942,0
+BJRI.US,D,20190408,000000,46.778,47.291,45.584,45.79,493421,0
+BJRI.US,D,20190409,000000,45.79,45.79,44.587,44.616,435935,0
+BJRI.US,D,20190410,000000,44.805,45.79,44.666,45.693,279624,0
+BJRI.US,D,20190411,000000,45.79,46.384,45.248,46.325,479214,0
+BJRI.US,D,20190412,000000,46.531,46.743,45.475,45.84,383820,0
+BJRI.US,D,20190415,000000,45.88,46.266,45.169,45.317,249516,0
+BJRI.US,D,20190416,000000,45.337,46.441,44.153,45.032,608293,0
+BJRI.US,D,20190417,000000,45.042,45.042,43.383,43.965,564872,0
+BJRI.US,D,20190418,000000,44.134,45.238,43.768,45.002,538691,0
+BJRI.US,D,20190422,000000,44.815,45.101,44.321,44.786,378396,0
+BJRI.US,D,20190423,000000,44.736,45.447,44.547,45.347,611366,0
+BJRI.US,D,20190424,000000,45.643,46.966,45.643,46.778,743543,0
+BJRI.US,D,20190425,000000,46.631,48.031,46.374,47.519,1173080,0
+BJRI.US,D,20190426,000000,49.462,51.416,48.534,50.32,1052174,0
+BJRI.US,D,20190429,000000,50.41,51.121,49.837,50.016,861023,0
+BJRI.US,D,20190430,000000,49.818,49.951,48.476,49.255,612921,0
+BJRI.US,D,20190501,000000,49.383,50.726,48.968,50.232,713288,0
+BJRI.US,D,20190502,000000,50.41,51.485,50.41,51.416,623262,0
+BJRI.US,D,20190503,000000,51.643,52.305,50.365,52.137,873836,0
+BJRI.US,D,20190506,000000,51.673,52.195,48.584,50.933,491065,0
+BJRI.US,D,20190507,000000,50.44,50.825,49.166,49.542,499568,0
+BJRI.US,D,20190508,000000,49.295,49.926,48.885,49.571,448340,0
+BJRI.US,D,20190509,000000,49.226,49.482,48.046,49.098,453855,0
+BJRI.US,D,20190510,000000,48.85,49.166,48.445,48.948,349285,0
+BJRI.US,D,20190513,000000,48.345,48.583,46.99,47.278,422553,0
+BJRI.US,D,20190514,000000,47.355,47.613,46.941,46.941,307842,0
+BJRI.US,D,20190515,000000,46.99,47.92,46.495,46.703,533256,0
+BJRI.US,D,20190516,000000,46.921,47.559,46.475,46.605,381765,0
+BJRI.US,D,20190517,000000,46.179,47.742,46.179,47,321502,0
+BJRI.US,D,20190520,000000,46.822,47.821,46.515,47.732,526949,0
+BJRI.US,D,20190521,000000,47.841,48.455,47.841,48.237,672134,0
+BJRI.US,D,20190522,000000,48.197,48.435,47.258,47.732,255863,0
+BJRI.US,D,20190523,000000,47.385,47.385,44.982,45.091,326778,0
+BJRI.US,D,20190524,000000,45.408,45.705,44.102,44.181,410834,0
+BJRI.US,D,20190528,000000,44.418,44.745,42.776,42.825,605867,0
+BJRI.US,D,20190529,000000,42.509,42.776,41.361,41.569,631300,0
+BJRI.US,D,20190530,000000,41.727,42.964,41.687,42.568,419993,0
+BJRI.US,D,20190531,000000,41.866,42.212,41.341,41.44,511204,0
+BJRI.US,D,20190603,000000,41.292,41.826,40.777,41.391,746188,0
+BJRI.US,D,20190604,000000,41.737,43.142,41.737,42.617,337480,0
+BJRI.US,D,20190605,000000,42.726,43.032,41.757,41.935,439106,0
+BJRI.US,D,20190606,000000,42.272,42.272,41.252,42.112,523016,0
+BJRI.US,D,20190607,000000,42.232,43.587,41.232,42.795,639789,0
+BJRI.US,D,20190610,000000,42.954,43.518,41.955,41.994,403533,0
+BJRI.US,D,20190611,000000,42.084,42.786,40.797,40.975,414221,0
+BJRI.US,D,20190612,000000,40.936,41.015,40.204,40.471,408951,0
+BJRI.US,D,20190613,000000,40.807,41.529,40.679,40.995,605800,0
+BJRI.US,D,20190614,000000,42.974,45.675,41.866,41.915,908666,0
+BJRI.US,D,20190617,000000,41.816,42.905,41.361,42.182,466199,0
+BJRI.US,D,20190618,000000,42.252,42.647,41.767,42.152,502975,0
+BJRI.US,D,20190619,000000,42.162,42.192,40.481,40.887,534684,0
+BJRI.US,D,20190620,000000,40.906,44.102,40.056,43.805,883020,0
+BJRI.US,D,20190621,000000,43.597,44.259,42.222,42.331,590094,0
+BJRI.US,D,20190624,000000,42.588,43.914,42.588,43.132,736094,0
+BJRI.US,D,20190625,000000,42.825,43.373,41.797,42.539,822356,0
+BJRI.US,D,20190626,000000,42.617,42.617,40.807,41.44,518807,0
+BJRI.US,D,20190627,000000,41.609,42.717,41.262,42.539,313353,0
+BJRI.US,D,20190628,000000,43.498,43.636,42.454,43.469,355770,0
+BJRI.US,D,20190701,000000,44.072,44.082,42.405,42.509,471459,0
+BJRI.US,D,20190702,000000,42.37,42.905,41.49,42.647,474274,0
+BJRI.US,D,20190703,000000,42.578,43.656,42.387,43.182,207204,0
+BJRI.US,D,20190705,000000,43.042,44.354,42.984,44.2,229701,0
+BJRI.US,D,20190708,000000,43.894,43.972,42.461,43.142,442609,0
+BJRI.US,D,20190709,000000,42.786,43.122,42.237,42.776,278115,0
+BJRI.US,D,20190710,000000,42.815,42.815,41.351,41.797,473960,0
+BJRI.US,D,20190711,000000,41.955,42.142,40.887,41.589,501984,0
+BJRI.US,D,20190712,000000,41.44,41.629,40.332,41.529,598498,0
+BJRI.US,D,20190715,000000,41.064,41.44,39.174,39.274,703752,0
+BJRI.US,D,20190716,000000,39.174,40.274,38.858,40.036,417369,0
+BJRI.US,D,20190717,000000,40.114,41.094,39.64,40.728,517283,0
+BJRI.US,D,20190718,000000,41.49,41.777,40.174,41.49,655200,0
+BJRI.US,D,20190719,000000,41.48,41.955,40.431,40.481,583464,0
+BJRI.US,D,20190722,000000,39.768,40.946,39.491,39.768,457294,0
+BJRI.US,D,20190723,000000,39.64,40.094,38.057,39.867,766598,0
+BJRI.US,D,20190724,000000,39.571,41.549,39.491,41.222,950869,0
+BJRI.US,D,20190725,000000,40.817,41.139,38.235,38.334,1398795,0
+BJRI.US,D,20190726,000000,37.137,39.591,36.379,39.324,1636390,0
+BJRI.US,D,20190729,000000,39.037,40.234,38.997,39.947,815091,0
+BJRI.US,D,20190730,000000,39.561,39.847,38.779,39.709,530801,0
+BJRI.US,D,20190731,000000,39.857,40.094,38.661,39.274,502242,0
+BJRI.US,D,20190801,000000,39.184,39.64,38.701,39.324,663734,0
+BJRI.US,D,20190802,000000,39.274,39.551,37.83,38.195,490504,0
+BJRI.US,D,20190805,000000,37.514,37.601,36.405,36.514,506710,0
+BJRI.US,D,20190806,000000,36.534,37.187,36.395,36.851,495051,0
+BJRI.US,D,20190807,000000,36.494,37.157,35.781,35.999,484244,0
+BJRI.US,D,20190808,000000,36.158,38.018,35.95,38.008,579400,0
+BJRI.US,D,20190809,000000,37.76,38.057,37.105,37.154,291384,0
+BJRI.US,D,20190812,000000,36.857,36.995,35.606,36.271,375179,0
+BJRI.US,D,20190813,000000,36.112,37.566,35.358,35.696,570015,0
+BJRI.US,D,20190814,000000,35.229,35.745,33.095,33.105,1038445,0
+BJRI.US,D,20190815,000000,33.483,33.691,32.371,32.48,894921,0
+BJRI.US,D,20190816,000000,33.453,35.706,33.453,35.576,834496,0
+BJRI.US,D,20190819,000000,35.924,36.559,35.239,35.914,370882,0
+BJRI.US,D,20190820,000000,35.696,35.874,35.001,35.209,340683,0
+BJRI.US,D,20190821,000000,35.686,35.849,35.159,35.507,406305,0
+BJRI.US,D,20190822,000000,35.954,37.075,35.616,36.619,442200,0
+BJRI.US,D,20190823,000000,36.39,36.965,36.132,36.231,385601,0
+BJRI.US,D,20190826,000000,36.629,36.677,36.112,36.291,348178,0
+BJRI.US,D,20190827,000000,36.479,36.559,35.061,35.139,327128,0
+BJRI.US,D,20190828,000000,34.861,36.271,34.861,36.023,413310,0
+BJRI.US,D,20190829,000000,36.37,37.522,36.112,36.926,351712,0
+BJRI.US,D,20190830,000000,37.115,37.392,35.745,36.162,391040,0
+BJRI.US,D,20190903,000000,36.003,36.549,34.783,34.861,341377,0
+BJRI.US,D,20190904,000000,35.556,35.681,34.901,35.437,234129,0
+BJRI.US,D,20190905,000000,35.974,36.936,35.874,36.687,281848,0
+BJRI.US,D,20190906,000000,36.797,37.551,36.549,36.906,337152,0
+BJRI.US,D,20190909,000000,37.085,38.405,36.906,38.315,432257,0
+BJRI.US,D,20190910,000000,38.008,39.466,37.68,39.436,322837,0
+BJRI.US,D,20190911,000000,39.724,39.913,38.703,39,385720,0
+BJRI.US,D,20190912,000000,39.099,39.129,38.415,38.96,345792,0
+BJRI.US,D,20190913,000000,39.149,39.714,38.246,39.596,385207,0
+BJRI.US,D,20190916,000000,39.446,39.893,39.07,39.288,337204,0
+BJRI.US,D,20190917,000000,39.386,39.516,37.372,38.157,334434,0
+BJRI.US,D,20190918,000000,38.176,38.206,37.333,37.75,310832,0
+BJRI.US,D,20190919,000000,37.59,37.59,35.954,35.983,496916,0
+BJRI.US,D,20190920,000000,35.745,36.231,35.303,35.497,727144,0
+BJRI.US,D,20190923,000000,35.249,35.745,34.871,35.487,511678,0
+BJRI.US,D,20190924,000000,35.686,35.874,34.921,35.726,467289,0
+BJRI.US,D,20190925,000000,35.626,37.045,35.407,36.559,317613,0
+BJRI.US,D,20190926,000000,36.569,37.105,36.132,36.906,335339,0
+BJRI.US,D,20190927,000000,37.224,37.878,37.224,37.65,293701,0
+BJRI.US,D,20190930,000000,37.68,39.079,37.68,38.543,440606,0
+BJRI.US,D,20191001,000000,38.673,39.377,37.561,37.59,321243,0
+BJRI.US,D,20191002,000000,37.333,37.333,36.41,37.035,309914,0
+BJRI.US,D,20191003,000000,36.777,37.214,35.864,37.025,246828,0
+BJRI.US,D,20191004,000000,37.025,37.372,35.696,35.939,292053,0
+BJRI.US,D,20191007,000000,35.676,36.589,35.264,36.162,262460,0
+BJRI.US,D,20191008,000000,35.646,36.321,35.323,36.052,186192,0
+BJRI.US,D,20191009,000000,36.331,36.677,35.219,35.259,309794,0
+BJRI.US,D,20191010,000000,35.259,36.082,34.723,35.041,427630,0
+BJRI.US,D,20191011,000000,35.437,36.311,35.368,35.706,326720,0
+BJRI.US,D,20191014,000000,35.616,35.616,33.74,34.281,449183,0
+BJRI.US,D,20191015,000000,34.296,34.723,32.987,34.505,394536,0
+BJRI.US,D,20191016,000000,34.554,35.299,34.505,34.832,310803,0
+BJRI.US,D,20191017,000000,34.623,34.966,34.148,34.693,331217,0
+BJRI.US,D,20191018,000000,34.266,34.961,33.522,34.713,523342,0
+BJRI.US,D,20191021,000000,35.071,35.824,34.514,35.129,388048,0
+BJRI.US,D,20191022,000000,35.119,35.824,34.653,35.735,364078,0
+BJRI.US,D,20191023,000000,35.457,37.234,35.308,37.005,487490,0
+BJRI.US,D,20191024,000000,36.847,37.63,35.964,36.41,671020,0
+BJRI.US,D,20191025,000000,39.665,43.088,37.698,43.019,1793832,0
+BJRI.US,D,20191028,000000,42.047,42.92,40.617,40.667,736653,0
+BJRI.US,D,20191029,000000,41.034,42.175,40.756,41.431,520619,0
+BJRI.US,D,20191030,000000,41.51,41.659,39.724,40.261,327831,0
+BJRI.US,D,20191031,000000,40.171,40.434,39.099,39.288,275878,0
+BJRI.US,D,20191101,000000,39.338,40.489,39.099,40.101,263045,0
+BJRI.US,D,20191104,000000,40.241,40.955,40.081,40.657,271147,0
+BJRI.US,D,20191105,000000,40.578,40.816,39.824,39.933,409382,0
+BJRI.US,D,20191106,000000,40.071,40.319,39.198,39.526,516944,0
+BJRI.US,D,20191107,000000,39.924,41.049,39.805,40.024,414600,0
+BJRI.US,D,20191108,000000,39.984,40.561,39.77,40.243,235295,0
+BJRI.US,D,20191111,000000,40.064,40.442,39.556,40.382,352991,0
+BJRI.US,D,20191112,000000,40.054,40.302,39.805,39.984,224186,0
+BJRI.US,D,20191113,000000,39.785,40.641,39.406,40.312,289657,0
+BJRI.US,D,20191114,000000,40.064,40.342,39.436,39.466,313494,0
+BJRI.US,D,20191115,000000,39.735,39.964,39.177,39.705,407082,0
+BJRI.US,D,20191118,000000,39.685,41.318,39.635,41.218,346394,0
+BJRI.US,D,20191119,000000,41.169,41.169,39.611,40.442,478132,0
+BJRI.US,D,20191120,000000,40.223,40.611,39.725,40.203,177594,0
+BJRI.US,D,20191121,000000,40.293,40.785,39.571,39.606,366015,0
+BJRI.US,D,20191122,000000,39.874,40.462,39.715,40.412,155552,0
+BJRI.US,D,20191125,000000,40.541,41.318,40.541,41.248,229847,0
+BJRI.US,D,20191126,000000,41.089,41.418,40.502,40.581,275871,0
+BJRI.US,D,20191127,000000,40.741,41.099,40.591,40.681,140547,0
+BJRI.US,D,20191129,000000,40.571,41.477,40.472,40.97,125966,0
+BJRI.US,D,20191202,000000,41.119,41.268,40.322,40.8,258465,0
+BJRI.US,D,20191203,000000,40.312,40.576,38.874,39.158,312176,0
+BJRI.US,D,20191204,000000,39.038,39.327,38.172,38.222,264588,0
+BJRI.US,D,20191205,000000,38.351,38.441,37.097,37.574,282367,0
+BJRI.US,D,20191206,000000,37.883,38.082,36.897,37.853,358771,0
+BJRI.US,D,20191209,000000,37.684,37.923,36.469,36.878,277028,0
+BJRI.US,D,20191210,000000,36.848,37.077,36.31,36.698,284628,0
+BJRI.US,D,20191211,000000,36.619,36.902,35.837,36.509,184499,0
+BJRI.US,D,20191212,000000,36.439,36.992,36.315,36.838,221158,0
+BJRI.US,D,20191213,000000,36.937,36.997,35.733,36.121,246492,0
+BJRI.US,D,20191216,000000,36.878,37.634,36.609,36.967,279170,0
+BJRI.US,D,20191217,000000,36.868,37.186,36.4,37.062,266216,0
+BJRI.US,D,20191218,000000,37.027,37.107,36.599,36.977,288777,0
+BJRI.US,D,20191219,000000,36.728,37.704,36.464,37.624,365596,0
+BJRI.US,D,20191220,000000,37.744,38.122,36.957,37.674,1117049,0
+BJRI.US,D,20191223,000000,37.893,37.893,37.077,37.345,250764,0
+BJRI.US,D,20191224,000000,37.306,37.385,36.191,36.37,195621,0
+BJRI.US,D,20191226,000000,36.539,37.326,36.161,37.326,306436,0
+BJRI.US,D,20191227,000000,37.405,37.803,36.818,37.256,267850,0
+BJRI.US,D,20191230,000000,37.336,37.853,36.987,37.784,264301,0
+BJRI.US,D,20191231,000000,37.654,38.53,37.355,37.794,249415,0
+BJRI.US,D,20200102,000000,37.883,38.266,37.579,37.993,211411,0
+BJRI.US,D,20200103,000000,37.336,38.003,37.246,37.853,260649,0
+BJRI.US,D,20200106,000000,37.604,39.138,37.45,38.978,298921,0
+BJRI.US,D,20200107,000000,38.829,38.914,38.092,38.869,217513,0
+BJRI.US,D,20200108,000000,38.709,39.506,38.55,39.327,212239,0
+BJRI.US,D,20200109,000000,39.297,39.874,38.789,39.815,334392,0
+BJRI.US,D,20200110,000000,39.815,40.103,38.819,39.396,374395,0
+BJRI.US,D,20200113,000000,39.506,39.695,38.68,38.7,271222,0
+BJRI.US,D,20200114,000000,38.52,38.929,38.042,38.779,184257,0
+BJRI.US,D,20200115,000000,38.759,39.247,38.58,38.729,248638,0
+BJRI.US,D,20200116,000000,38.62,39.854,38.62,39.785,290962,0
+BJRI.US,D,20200117,000000,39.765,39.835,39.167,39.312,194763,0
+BJRI.US,D,20200121,000000,39.247,39.247,38.072,38.709,505683,0
+BJRI.US,D,20200122,000000,38.929,39.715,38.929,39.237,242450,0
+BJRI.US,D,20200123,000000,39.118,39.277,38.381,38.889,331236,0
+BJRI.US,D,20200124,000000,39.177,40.213,38.958,40.173,313413,0
+BJRI.US,D,20200127,000000,39.586,40.621,39.426,39.486,292727,0
+BJRI.US,D,20200128,000000,39.506,39.954,39.377,39.436,128830,0
+BJRI.US,D,20200129,000000,39.367,41.248,39.327,41.019,267694,0
+BJRI.US,D,20200130,000000,40.581,40.989,39.396,40.044,323100,0
+BJRI.US,D,20200131,000000,39.894,40.064,39.227,39.606,206845,0
+BJRI.US,D,20200203,000000,39.785,39.954,39.048,39.377,299808,0
+BJRI.US,D,20200204,000000,39.825,40.571,39.426,40.093,189933,0
+BJRI.US,D,20200205,000000,40.322,41.985,40.143,41.706,273117,0
+BJRI.US,D,20200206,000000,41.686,42.791,41.517,42.473,179072,0
+BJRI.US,D,20200207,000000,42.184,42.523,41.617,41.686,152546,0
+BJRI.US,D,20200210,000000,41.537,42.279,41.537,42.194,233769,0
+BJRI.US,D,20200211,000000,42.622,42.622,41.577,41.816,303150,0
+BJRI.US,D,20200212,000000,42.234,42.513,40.731,41.308,348604,0
+BJRI.US,D,20200213,000000,41.318,41.437,40.721,40.88,242813,0
+BJRI.US,D,20200214,000000,40.96,42.443,40.676,41.885,347462,0
+BJRI.US,D,20200218,000000,41.714,42.254,41.398,42.015,575103,0
+BJRI.US,D,20200219,000000,42.095,43.04,41.836,42.911,471447,0
+BJRI.US,D,20200220,000000,42.841,44.275,42.841,43.518,684391,0
+BJRI.US,D,20200221,000000,39.715,40.903,37.356,38.65,1274885,0
+BJRI.US,D,20200224,000000,37.196,37.983,36.4,37.535,714934,0
+BJRI.US,D,20200225,000000,37.535,37.749,36.041,36.151,565204,0
+BJRI.US,D,20200226,000000,36.22,36.22,34.14,34.926,676253,0
+BJRI.US,D,20200227,000000,34.269,34.269,31.392,31.85,772332,0
+BJRI.US,D,20200228,000000,32.696,33.343,31.7,32.805,936434,0
+BJRI.US,D,20200302,000000,33.174,34.448,31.87,33.632,753665,0
+BJRI.US,D,20200303,000000,33.632,34.817,31.795,32.218,494730,0
+BJRI.US,D,20200304,000000,32.567,32.895,31.69,32.756,392481,0
+BJRI.US,D,20200305,000000,31.89,31.89,28.524,28.723,661982,0
+BJRI.US,D,20200306,000000,27.827,29.918,27.2,29.51,791579,0
+BJRI.US,D,20200309,000000,28,28.22,25.45,25.64,766546,0
+BJRI.US,D,20200310,000000,26.85,26.85,23.81,25.3,597629,0
+BJRI.US,D,20200311,000000,24.23,24.365,21.13,21.39,684764,0
+BJRI.US,D,20200312,000000,19.91,19.91,17.325,18.35,868326,0
+BJRI.US,D,20200313,000000,19.48,21.9532,17.23,20.29,698652,0
+BJRI.US,D,20200316,000000,16.89,17.5,12.61,12.88,1158036,0
+BJRI.US,D,20200317,000000,13.33,13.4676,10.3,10.58,1720246,0
+BJRI.US,D,20200318,000000,9.9,10.14,6.01,6.54,1548011,0
+BJRI.US,D,20200319,000000,6.88,8.45,6.03,8.2,2027798,0
+BJRI.US,D,20200320,000000,9.2,9.76,7.53,8.2,2817498,0
+BJRI.US,D,20200323,000000,8.19,10.02,7.68,9.58,1674945,0
+BJRI.US,D,20200324,000000,10.71,13.68,10.71,12.96,2042911,0
+BJRI.US,D,20200325,000000,14.6,16.44,13.03,13.37,2928772,0
+BJRI.US,D,20200326,000000,13.83,16.28,13.45,15.44,1632877,0
+BJRI.US,D,20200327,000000,14.43,15.05,13.32,13.73,1397783,0
+BJRI.US,D,20200330,000000,13.31,14.07,12.75,12.76,1025151,0
+BJRI.US,D,20200331,000000,12.76,14.57,12.5705,13.89,807061,0
+BJRI.US,D,20200401,000000,13.06,13.16,10.5,11.68,1174412,0
+BJRI.US,D,20200402,000000,11.38,12.5673,10.76,11.32,862589,0
+BJRI.US,D,20200403,000000,11.41,11.76,10.94,11.74,844381,0
+BJRI.US,D,20200406,000000,12.86,14,12.22,13.85,1142732,0
+BJRI.US,D,20200407,000000,15.56,16.94,14.09,15.12,1392261,0
+BJRI.US,D,20200408,000000,15.58,17.81,15.37,16.92,1142799,0
+BJRI.US,D,20200409,000000,18.16,19.63,17.655,18.1,1561473,0
+BJRI.US,D,20200413,000000,19.05,19.06,16.07,17.13,991958,0
+BJRI.US,D,20200414,000000,18.05,19.39,16.5,16.85,909022,0
+BJRI.US,D,20200415,000000,16,16.76,15.51,16.27,602957,0
+BJRI.US,D,20200416,000000,16.33,16.5,14.88,16.03,1002101,0
+BJRI.US,D,20200417,000000,17.52,17.94,16.62,17.39,943450,0
+BJRI.US,D,20200420,000000,16.77,17.79,16.55,16.65,732754,0
+BJRI.US,D,20200421,000000,16.05,17.38,16.05,16.52,923178,0
+BJRI.US,D,20200422,000000,17.16,17.49,16.525,17.04,571247,0
+BJRI.US,D,20200423,000000,17.38,17.4999,16.31,16.39,732281,0
+BJRI.US,D,20200424,000000,16.47,16.83,15.43,16.49,846662,0
+BJRI.US,D,20200427,000000,16.83,18.24,16.6201,17.83,1180451,0
+BJRI.US,D,20200428,000000,18.93,19.424,17.9,19,931237,0
+BJRI.US,D,20200429,000000,20.17,23.13,20,22.78,1330177,0
+BJRI.US,D,20200430,000000,21.65,22.81,20.71,21.86,709659,0
+BJRI.US,D,20200501,000000,20.7,21.29,19.3,19.92,669378,0
+BJRI.US,D,20200504,000000,19.76,21.07,18.74,20.36,928503,0
+BJRI.US,D,20200505,000000,21.13,21.41,19.39,19.43,830944,0
+BJRI.US,D,20200506,000000,19.58,20.32,18.75,18.85,577031,0
+BJRI.US,D,20200507,000000,19.21,20.01,18.62,19.92,760436,0
+BJRI.US,D,20200508,000000,19.56,21.58,19.0107,21.4,1103481,0
+BJRI.US,D,20200511,000000,21.07,21.28,20.2,20.23,612537,0
+BJRI.US,D,20200512,000000,20.43,20.54,18.56,18.64,798607,0
+BJRI.US,D,20200513,000000,18.51,18.62,16.385,17.13,667824,0
+BJRI.US,D,20200514,000000,16.6,17.7487,15.58,17.055,819353,0
+BJRI.US,D,20200515,000000,16.83,18.07,16.55,17.42,594760,0
+BJRI.US,D,20200518,000000,18.91,20.29,18.61,19.39,1252911,0
+BJRI.US,D,20200519,000000,19.13,20.23,18.07,19.45,727065,0
+BJRI.US,D,20200520,000000,19.99,20.2,18.64,19.12,810444,0
+BJRI.US,D,20200521,000000,18.99,19.78,18.57,19.45,663981,0
+BJRI.US,D,20200522,000000,19.63,19.7399,18.739,19.55,273547,0
+BJRI.US,D,20200526,000000,20.73,21.92,20.39,20.92,834711,0
+BJRI.US,D,20200527,000000,21.58,23.77,21.3672,23.765,1171176,0
+BJRI.US,D,20200528,000000,23.68,23.68,21.57,22,922723,0
+BJRI.US,D,20200529,000000,21.74,22.48,21.3,21.72,507165,0
+BJRI.US,D,20200601,000000,21.89,22.8,21.6601,21.8,559860,0
+BJRI.US,D,20200602,000000,22.02,22.39,21.51,22.18,540965,0
+BJRI.US,D,20200603,000000,22.85,25.03,22.84,24.7,832513,0
+BJRI.US,D,20200604,000000,24.5,27.555,23.96,26.32,887519,0
+BJRI.US,D,20200605,000000,29.14,29.53,27.07,27.31,875440,0
+BJRI.US,D,20200608,000000,28.8292,29.04,27.1,28.13,613062,0
+BJRI.US,D,20200609,000000,27.22,27.4376,25.56,26.31,492437,0
+BJRI.US,D,20200610,000000,26.13,26.18,23.3401,24.4,479399,0
+BJRI.US,D,20200611,000000,21.81,23.1199,21,21.37,870945,0
+BJRI.US,D,20200612,000000,23.33,23.73,21.06,22.68,613688,0
+BJRI.US,D,20200615,000000,21.19,23.9,21,23.34,516556,0
+BJRI.US,D,20200616,000000,24.83,25.015,22.711,23.22,674364,0
+BJRI.US,D,20200617,000000,23.41,23.4899,22.35,22.42,468930,0
+BJRI.US,D,20200618,000000,22.11,23.1,21.77,22.62,508402,0
+BJRI.US,D,20200619,000000,23.12,23.12,21.135,21.28,1195306,0
+BJRI.US,D,20200622,000000,21,21.27,20.14,20.62,634487,0
+BJRI.US,D,20200623,000000,21.19,23.02,21,22.94,589554,0
+BJRI.US,D,20200624,000000,22.3,22.43,20.48,20.7,594872,0
+BJRI.US,D,20200625,000000,20.2,21.32,20.06,20.95,535694,0
+BJRI.US,D,20200626,000000,20.76,20.9,18.88,19.55,1204726,0
+BJRI.US,D,20200629,000000,19.53,21.2,19.12,20.865,604497,0
+BJRI.US,D,20200630,000000,20.84,21.29,20.09,20.94,483736,0
+BJRI.US,D,20200701,000000,20.99,21.84,19.63,20.39,593851,0
+BJRI.US,D,20200702,000000,21.32,21.32,19.0169,19.3,1085817,0
+BJRI.US,D,20200706,000000,19.79,19.9599,18.2,19.38,518220,0
+BJRI.US,D,20200707,000000,18.82,19.11,18.11,18.21,478148,0
+BJRI.US,D,20200708,000000,18.04,18.73,17.57,18.37,582570,0
+BJRI.US,D,20200709,000000,18.36,18.56,16.73,17.01,795674,0
+BJRI.US,D,20200710,000000,16.81,17.7477,16.52,17.36,395040,0
+BJRI.US,D,20200713,000000,17.76,18.56,16.82,16.94,780034,0
+BJRI.US,D,20200714,000000,16.76,17.09,16.08,16.54,634974,0
+BJRI.US,D,20200715,000000,17.54,19.5971,17.45,19.37,1019665,0
+BJRI.US,D,20200716,000000,18.04,19.16,17.87,18.65,733461,0
+BJRI.US,D,20200717,000000,18.66,18.955,18.16,18.54,626563,0
+BJRI.US,D,20200720,000000,18.46,18.57,17.35,17.75,684386,0
+BJRI.US,D,20200721,000000,18.22,19.17,18.09,18.53,603454,0
+BJRI.US,D,20200722,000000,18.18,19.52,18,18.79,665532,0
+BJRI.US,D,20200723,000000,18.71,19.2,18.21,19,768809,0
+BJRI.US,D,20200724,000000,19.77,21.01,19.04,20.94,1726923,0
+BJRI.US,D,20200727,000000,20.67,20.94,19.36,19.52,582716,0
+BJRI.US,D,20200728,000000,19.59,20.18,19.5158,20.04,406471,0
+BJRI.US,D,20200729,000000,20.21,21.35,20.2,21.29,651457,0
+BJRI.US,D,20200730,000000,20.62,20.75,20.11,20.6,455974,0
+BJRI.US,D,20200731,000000,20.43,20.515,19.4309,20.06,563434,0
+BJRI.US,D,20200803,000000,20.24,20.24,19.415,19.61,389063,0
+BJRI.US,D,20200804,000000,19.74,20.97,19.69,20.73,347707,0
+BJRI.US,D,20200805,000000,21,21.23,20.7,20.99,527027,0
+BJRI.US,D,20200806,000000,20.99,22.08,20.66,21.56,347578,0
+BJRI.US,D,20200807,000000,21.44,22.63,21.145,22.59,311010,0
+BJRI.US,D,20200810,000000,22.88,23.69,22.6,23.24,595137,0
+BJRI.US,D,20200811,000000,23.81,24.55,23.4,24.1,628212,0
+BJRI.US,D,20200812,000000,24.49,25.44,24.14,25.26,598134,0
+BJRI.US,D,20200813,000000,25.08,25.395,24.47,24.865,445465,0
+BJRI.US,D,20200814,000000,24.72,25.76,24.17,25.52,393571,0
+BJRI.US,D,20200817,000000,25.59,25.59,23.92,24.71,259319,0
+BJRI.US,D,20200818,000000,24.7,24.86,23.98,24.72,368092,0
+BJRI.US,D,20200819,000000,24.9,25.54,24.625,25.25,416638,0
+BJRI.US,D,20200820,000000,24.92,26.18,24.57,25.7,430773,0
+BJRI.US,D,20200821,000000,25.51,26.74,25.51,26.22,481007,0
+BJRI.US,D,20200824,000000,26.49,27.15,25.15,27.08,408119,0
+BJRI.US,D,20200825,000000,27.38,28.13,26.59,27.33,397450,0
+BJRI.US,D,20200826,000000,27.4,27.58,26.9101,27.19,309741,0
+BJRI.US,D,20200827,000000,27.31,28.58,27.19,28.26,328728,0
+BJRI.US,D,20200828,000000,28.97,32.27,28.57,32.25,803442,0
+BJRI.US,D,20200831,000000,32.06,32.1359,31.2,31.52,609121,0
+BJRI.US,D,20200901,000000,31.51,32.915,31.1,32.81,419319,0
+BJRI.US,D,20200902,000000,33,34.28,32.745,33.84,595402,0
+BJRI.US,D,20200903,000000,33.94,35.46,32.76,34.31,573143,0
+BJRI.US,D,20200904,000000,35.03,35.85,34.0825,34.6,614798,0
+BJRI.US,D,20200908,000000,34.1,35.83,33.31,35.02,614826,0
+BJRI.US,D,20200909,000000,34.99,35.71,33.71,35.5,581524,0
+BJRI.US,D,20200910,000000,35.8,37.3,35.62,36.92,649505,0
+BJRI.US,D,20200911,000000,36.86,37.03,33.7,35.01,828768,0
+BJRI.US,D,20200914,000000,35.73,36.69,35.175,36.54,381191,0
+BJRI.US,D,20200915,000000,36.97,37.61,36.21,37.02,362809,0
+BJRI.US,D,20200916,000000,37.23,37.31,36.08,36.19,392279,0
+BJRI.US,D,20200917,000000,35.41,35.745,34.17,34.47,499346,0
+BJRI.US,D,20200918,000000,34.83,36.02,33.29,33.53,1080665,0
+BJRI.US,D,20200921,000000,32.07,32.565,30.49,32.38,590394,0
+BJRI.US,D,20200922,000000,33.02,33.499,31.48,32.42,529714,0
+BJRI.US,D,20200923,000000,32.42,33.05,30.77,30.86,507693,0
+BJRI.US,D,20200924,000000,30.68,31.695,30.5,30.79,645375,0
+BJRI.US,D,20200925,000000,30.59,31.14,29.691,30.03,351769,0
+BJRI.US,D,20200928,000000,30.59,31.3,30.41,30.96,392809,0
+BJRI.US,D,20200929,000000,30.89,31.08,28.8495,29.49,282936,0
+BJRI.US,D,20200930,000000,29.77,30.53,29.2,29.44,267455,0
+BJRI.US,D,20201001,000000,29.48,30.26,29.4,30.25,180082,0
+BJRI.US,D,20201002,000000,28.66,30.63,28.6,30.52,282640,0
+BJRI.US,D,20201005,000000,31.02,31.68,29.53,30.02,304649,0
+BJRI.US,D,20201006,000000,30.46,31.63,30.03,30.1,351320,0
+BJRI.US,D,20201007,000000,30.46,31.12,30.04,30.94,299023,0
+BJRI.US,D,20201008,000000,31.34,32.51,30.48,32.35,308062,0
+BJRI.US,D,20201009,000000,32.76,33.21,32.22,33.04,247671,0
+BJRI.US,D,20201012,000000,33.12,33.69,32.12,32.53,190887,0
+BJRI.US,D,20201013,000000,32.34,32.34,31.2,31.93,193792,0
+BJRI.US,D,20201014,000000,32.22,33.085,31.74,31.98,216978,0
+BJRI.US,D,20201015,000000,31.59,33.13,31.335,32.68,192364,0
+BJRI.US,D,20201016,000000,32.6,32.915,31.94,32.49,207193,0
+BJRI.US,D,20201019,000000,32.81,33.4799,32.52,32.62,284817,0
+BJRI.US,D,20201020,000000,33.08,33.7473,32.69,32.75,244663,0
+BJRI.US,D,20201021,000000,32.71,32.96,32.165,32.25,177331,0
+BJRI.US,D,20201022,000000,32.25,34.64,32.1,34.19,475832,0
+BJRI.US,D,20201023,000000,33.16,33.61,29.84,31.29,1082859,0
+BJRI.US,D,20201026,000000,30.32,30.8,29.25,30.55,481356,0
+BJRI.US,D,20201027,000000,30.38,30.75,28.77,28.99,277456,0
+BJRI.US,D,20201028,000000,28.35,29.1,27.46,28.03,361417,0
+BJRI.US,D,20201029,000000,28.03,28.595,27.62,28.44,218110,0
+BJRI.US,D,20201030,000000,28.31,28.88,27.7,28.21,363236,0
+BJRI.US,D,20201102,000000,28.73,29.64,28.275,29.6,308601,0
+BJRI.US,D,20201103,000000,30.25,30.65,29.84,29.94,369816,0
+BJRI.US,D,20201104,000000,29.62,30.39,29.23,29.73,228457,0
+BJRI.US,D,20201105,000000,29.98,31.23,29.98,30.82,259659,0
+BJRI.US,D,20201106,000000,30.82,31.5982,30.3201,31.21,184217,0
+BJRI.US,D,20201109,000000,35.12,40.92,35,37.98,1254767,0
+BJRI.US,D,20201110,000000,37.67,39.005,36.15,38.73,643828,0
+BJRI.US,D,20201111,000000,38.51,39.15,35.41,36,483412,0
+BJRI.US,D,20201112,000000,35.65,36.445,34.71,35.36,281056,0
+BJRI.US,D,20201113,000000,36.6,37.21,36.23,37.04,247671,0
+BJRI.US,D,20201116,000000,39.88,39.88,37.73,38.51,340233,0
+BJRI.US,D,20201117,000000,37.69,38.76,36.87,38.18,293598,0
+BJRI.US,D,20201118,000000,38.59,39.1,37.45,37.65,341047,0
+BJRI.US,D,20201119,000000,37.71,38.01,36.7247,37.55,352125,0
+BJRI.US,D,20201120,000000,37.32,37.32,35.525,35.9,399895,0
+BJRI.US,D,20201123,000000,36.925,37.02,36.08,36.44,251878,0
+BJRI.US,D,20201124,000000,37.43,38.08,36.93,37.56,405057,0
+BJRI.US,D,20201125,000000,37,37.13,35.47,35.68,327043,0
+BJRI.US,D,20201127,000000,36.03,36.32,34.59,35,174523,0
+BJRI.US,D,20201130,000000,34.9,34.9,32.72,33.03,474880,0
+BJRI.US,D,20201201,000000,33.61,34.32,33.27,34,373866,0
+BJRI.US,D,20201202,000000,33.93,35.22,32.6801,35.1,277860,0
+BJRI.US,D,20201203,000000,35.25,36.66,35.12,35.99,251800,0
+BJRI.US,D,20201204,000000,36.16,37.65,36.0834,36.95,329108,0
+BJRI.US,D,20201207,000000,36.59,36.655,34.6468,35,340115,0
+BJRI.US,D,20201208,000000,34.47,34.8156,33.57,33.91,429495,0
+BJRI.US,D,20201209,000000,34.17,35.52,34.17,35.32,394765,0
+BJRI.US,D,20201210,000000,34.98,35.6278,34.59,35.56,242412,0
+BJRI.US,D,20201211,000000,35.12,35.42,32.37,32.66,557264,0
+BJRI.US,D,20201214,000000,33.27,33.48,32.35,32.42,331433,0
+BJRI.US,D,20201215,000000,32.66,33.84,32.12,33.37,298185,0
+BJRI.US,D,20201216,000000,34.38,35.08,33.89,34.41,362795,0
+BJRI.US,D,20201217,000000,35.81,36.25,34.905,36.13,415876,0
+BJRI.US,D,20201218,000000,36.01,36.42,35.5001,35.75,494655,0
+BJRI.US,D,20201221,000000,35.19,37.35,34.53,36.9,596508,0
+BJRI.US,D,20201222,000000,36.96,40.17,36.195,39.25,513562,0
+BJRI.US,D,20201223,000000,39.4,40.74,39.08,39.62,315532,0
+BJRI.US,D,20201224,000000,39.74,40.52,38.902,39.1,100353,0
+BJRI.US,D,20201228,000000,39.71,39.71,37.63,37.95,319506,0
+BJRI.US,D,20201229,000000,38.15,38.35,37.2,37.99,339270,0
+BJRI.US,D,20201230,000000,37.98,38.92,37.68,38.04,291882,0
+BJRI.US,D,20201231,000000,38.04,39.35,37.25,38.49,224352,0
+BJRI.US,D,20210104,000000,38.73,38.73,35.83,37.41,478004,0
+BJRI.US,D,20210105,000000,37.51,40.14,37.51,39.68,380834,0
+BJRI.US,D,20210106,000000,39.7,42.65,39.7,41.7,619605,0
+BJRI.US,D,20210107,000000,42.85,43.575,41.9695,43.15,412459,0
+BJRI.US,D,20210108,000000,43.6,44.6,42.7,44.43,363366,0
+BJRI.US,D,20210111,000000,43.44,44.73,43.44,44.48,317130,0
+BJRI.US,D,20210112,000000,44.74,45.65,44.21,45.42,212162,0
+BJRI.US,D,20210113,000000,45.2,46.14,43.91,45.51,230471,0
+BJRI.US,D,20210114,000000,46.06,47.4,45.765,46.75,334217,0
+BJRI.US,D,20210115,000000,47.67,47.67,45.5,46.91,298026,0
+BJRI.US,D,20210119,000000,47.54,49.28,46.82,48.57,424300,0
+BJRI.US,D,20210120,000000,48.57,49.49,46.26,47.35,356603,0
+BJRI.US,D,20210121,000000,46.5,46.83,44.58,46.21,344711,0
+BJRI.US,D,20210122,000000,43.02,45.28,42.7223,45.21,565255,0
+BJRI.US,D,20210125,000000,44.72,45.995,43.5301,45.24,334065,0
+BJRI.US,D,20210126,000000,45.9,45.9,44.17,44.55,199695,0
+BJRI.US,D,20210127,000000,43.2,47.47,43.06,46.65,613546,0
+BJRI.US,D,20210128,000000,46.8,49.18,46.8,47.76,347289,0
+BJRI.US,D,20210129,000000,47.49,47.81,45.8728,46.74,230178,0
+BJRI.US,D,20210201,000000,47.5,47.97,45.4028,46.57,200241,0
+BJRI.US,D,20210202,000000,47.45,47.83,45.585,46.3,264289,0
+BJRI.US,D,20210203,000000,46.38,48.08,46.205,47.91,247435,0
+BJRI.US,D,20210204,000000,48.39,51.66,48.35,51.66,287375,0
+BJRI.US,D,20210205,000000,51.97,52.58,50.495,52.14,195715,0
+BJRI.US,D,20210208,000000,52.58,53.15,51.09,52.59,189885,0
+BJRI.US,D,20210209,000000,53.58,55.09,52.5074,54.14,205469,0
+BJRI.US,D,20210210,000000,54.5,55.81,54.41,54.82,238723,0
+BJRI.US,D,20210211,000000,54.87,55.12,52.0007,53.06,308873,0
+BJRI.US,D,20210212,000000,52.95,53.61,51.12,53.23,365885,0
+BJRI.US,D,20210216,000000,52.64,53.11,49.82,50.17,451771,0
+BJRI.US,D,20210217,000000,49.94,51.48,48.71,50.45,264501,0
+BJRI.US,D,20210218,000000,49.61,53.2,49.61,52.69,285593,0
+BJRI.US,D,20210219,000000,53,54.05,52.26,52.33,291453,0
+BJRI.US,D,20210222,000000,51.79,54.09,51.55,53.08,274006,0
+BJRI.US,D,20210223,000000,52.5,54.19,51.02,53.32,243417,0
+BJRI.US,D,20210224,000000,54.25,55.38,53.86,55.11,168270,0
+BJRI.US,D,20210225,000000,54.41,55.91,53.39,55.1,325254,0
+BJRI.US,D,20210226,000000,54.53,56.14,52.9,55.53,184380,0
+BJRI.US,D,20210301,000000,57.23,58.38,56.625,58.21,285253,0
+BJRI.US,D,20210302,000000,59.2,59.93,57.06,58.25,256021,0
+BJRI.US,D,20210303,000000,58.31,60.79,58,58.95,296174,0
+BJRI.US,D,20210304,000000,59.14,59.58,54.68,55.92,296621,0
+BJRI.US,D,20210305,000000,57.49,57.49,53.55,56.97,294151,0
+BJRI.US,D,20210308,000000,57.44,60.49,57.31,59.92,555498,0
+BJRI.US,D,20210309,000000,60.44,60.48,56.79,57.65,303220,0
+BJRI.US,D,20210310,000000,58.17,60,57.71,59.21,244733,0
+BJRI.US,D,20210311,000000,59.59,60.56,58.59,58.69,319220,0
+BJRI.US,D,20210312,000000,59.44,61.56,59.44,61.56,356849,0
+BJRI.US,D,20210315,000000,61.8,63.42,61.6,62,198494,0
+BJRI.US,D,20210316,000000,61.24,62.37,60.09,62.27,341491,0
+BJRI.US,D,20210317,000000,62.34,62.515,59.25,59.91,230423,0
+BJRI.US,D,20210318,000000,59.51,61.245,58.605,59.07,193224,0
+BJRI.US,D,20210319,000000,58.93,61.06,57.63,60.21,419382,0
+BJRI.US,D,20210322,000000,60,60.69,57.75,57.82,333811,0
+BJRI.US,D,20210323,000000,56.43,57,54.05,54.36,357978,0
+BJRI.US,D,20210324,000000,55.28,56.72,54.03,54.16,256130,0
+BJRI.US,D,20210325,000000,54.3,58.63,54,58.51,256897,0
+BJRI.US,D,20210326,000000,59.24,61.08,57.96,59.84,424901,0
+BJRI.US,D,20210329,000000,59.61,59.87,56.49,57.36,254202,0
+BJRI.US,D,20210330,000000,57.55,60.58,56.4301,60.53,266226,0
+BJRI.US,D,20210331,000000,60.37,61.66,57.9,58.08,443778,0
+BJRI.US,D,20210401,000000,58.22,59.78,57.56,59.52,174123,0
+BJRI.US,D,20210405,000000,60.23,60.28,58.08,58.45,248182,0
+BJRI.US,D,20210406,000000,58.53,60.48,58.53,60.38,288337,0
+BJRI.US,D,20210407,000000,60.68,62.06,60,60.19,302155,0
+BJRI.US,D,20210408,000000,59.73,60.68,58.54,60.14,179007,0
+BJRI.US,D,20210409,000000,60.2,60.92,59,59.63,191474,0
+BJRI.US,D,20210412,000000,59.68,60.56,58.8,59.54,138788,0
+BJRI.US,D,20210413,000000,59.64,59.86,57,58.27,189911,0
+BJRI.US,D,20210414,000000,58.5,60.554,58.5,59.37,187675,0
+BJRI.US,D,20210415,000000,60.43,60.64,58.345,58.83,241637,0
+BJRI.US,D,20210416,000000,59.68,60.56,58.12,58.69,487629,0
+BJRI.US,D,20210419,000000,58.95,61.45,58.5,60.4,321628,0
+BJRI.US,D,20210420,000000,60.32,60.88,57.45,58.33,451388,0
+BJRI.US,D,20210421,000000,58.15,59.55,57.35,59.2,247160,0
+BJRI.US,D,20210422,000000,59.11,61.635,58.79,60.42,469289,0
+BJRI.US,D,20210423,000000,58.99,60.41,55.3635,57,1354635,0
+BJRI.US,D,20210426,000000,57.63,57.96,54.87,55.51,662818,0
+BJRI.US,D,20210427,000000,55.4,57.635,55.25,55.63,418353,0
+BJRI.US,D,20210428,000000,55.68,58.96,55.135,58.42,332730,0
+BJRI.US,D,20210429,000000,58.76,63,58.76,62,345749,0
+BJRI.US,D,20210430,000000,61.34,62.38,60.48,60.99,250551,0
+BJRI.US,D,20210503,000000,61.73,61.73,60.08,60.91,208869,0
+BJRI.US,D,20210504,000000,60.65,61.21,59.1,60.96,174249,0
+BJRI.US,D,20210505,000000,60.97,61.5,59.32,60.12,289483,0
+BJRI.US,D,20210506,000000,60.25,60.47,58.68,59.95,202202,0
+BJRI.US,D,20210507,000000,59.48,62,59.03,59.38,406122,0
+BJRI.US,D,20210510,000000,59.16,59.91,56.9,56.99,377200,0
+BJRI.US,D,20210511,000000,56.63,56.63,54.172,55.92,339844,0
+BJRI.US,D,20210512,000000,55.67,55.79,52,52.44,524207,0
+BJRI.US,D,20210513,000000,52.32,54.15,51.04,53.88,259539,0
+BJRI.US,D,20210514,000000,54.2,56.04,54.2,54.96,162327,0
+BJRI.US,D,20210517,000000,54.89,57.09,53.93,57.04,223477,0
+BJRI.US,D,20210518,000000,56.84,57.41,55.3403,56.11,178192,0
+BJRI.US,D,20210519,000000,55.41,55.7,54.05,55.13,226809,0
+BJRI.US,D,20210520,000000,55.25,55.54,53.9,54.89,226447,0
+BJRI.US,D,20210521,000000,55.4,55.97,53.33,53.6,220854,0
+BJRI.US,D,20210524,000000,53.87,55.625,53.1,55.34,179163,0
+BJRI.US,D,20210525,000000,55.71,56.74,53.65,53.86,277853,0
+BJRI.US,D,20210526,000000,53.86,55.87,53.7601,55.35,149676,0
+BJRI.US,D,20210527,000000,55.85,56.23,55,55.77,179585,0
+BJRI.US,D,20210528,000000,55.58,55.98,54.5,55.28,196227,0
+BJRI.US,D,20210601,000000,54.74,55.58,53.57,54.26,534063,0
+BJRI.US,D,20210602,000000,54.41,54.87,53.49,53.63,167547,0
+BJRI.US,D,20210603,000000,53.29,53.49,50.49,50.87,406289,0
+BJRI.US,D,20210604,000000,51.37,51.94,50.43,51.61,170313,0
+BJRI.US,D,20210607,000000,51.91,52.52,51.3237,52.16,202875,0
+BJRI.US,D,20210608,000000,52.4,56.7409,52.4,56,248150,0
+BJRI.US,D,20210609,000000,55.46,56,54.22,54.43,245044,0
+BJRI.US,D,20210610,000000,54.7,54.7,51.53,51.66,337237,0
+BJRI.US,D,20210611,000000,52.15,53.26,51.7,51.75,144064,0
+BJRI.US,D,20210614,000000,52,52.29,50.74,51.01,222446,0
+BJRI.US,D,20210615,000000,51.02,51.14,49.57,50.41,239559,0
+BJRI.US,D,20210616,000000,50.26,50.57,49.43,50,322821,0
+BJRI.US,D,20210617,000000,49.96,50.7,47.45,48.57,273036,0
+BJRI.US,D,20210618,000000,47.85,49.045,46.898,47.06,394776,0
+BJRI.US,D,20210621,000000,46.88,49.17,46.665,48.45,438641,0
+BJRI.US,D,20210622,000000,48.33,49.01,47.2568,48.77,129593,0
+BJRI.US,D,20210623,000000,48.71,49.15,48.295,48.53,166139,0
+BJRI.US,D,20210624,000000,48.8,50.64,48.605,50.54,256405,0
+BJRI.US,D,20210625,000000,50.66,50.89,48.532,48.74,1076079,0
+BJRI.US,D,20210628,000000,48.68,48.68,46.5,48.56,374712,0
+BJRI.US,D,20210629,000000,48.91,48.91,47.95,48.17,147858,0
+BJRI.US,D,20210630,000000,47.9,49.4,47.775,49.14,175987,0
+BJRI.US,D,20210701,000000,49.7,49.85,48.62,48.95,154397,0
+BJRI.US,D,20210702,000000,48.97,48.97,47.59,48.01,122308,0
+BJRI.US,D,20210706,000000,48.01,48.08,46.61,47.63,165212,0
+BJRI.US,D,20210707,000000,47,47.78,46.54,46.97,254561,0
+BJRI.US,D,20210708,000000,46.4563,47.27,45.64,45.81,239330,0
+BJRI.US,D,20210709,000000,46.71,48.43,45.99,48.25,352792,0
+BJRI.US,D,20210712,000000,47.76,49.35,47.76,48.84,257726,0
+BJRI.US,D,20210713,000000,48.5,48.97,47.24,47.65,172314,0
+BJRI.US,D,20210714,000000,48,48.9,46.275,46.48,290464,0
+BJRI.US,D,20210715,000000,46.22,46.44,43.66,44.42,304391,0
+BJRI.US,D,20210716,000000,45.13,45.91,42.86,42.98,239994,0
+BJRI.US,D,20210719,000000,41.68,42,39.82,41.02,672920,0
+BJRI.US,D,20210720,000000,40.68,43.54,40.5,42.61,386206,0
+BJRI.US,D,20210721,000000,43.09,45.06,43.09,44.97,285249,0
+BJRI.US,D,20210722,000000,44.64,45.13,43.7,44.5,291787,0
+BJRI.US,D,20210723,000000,44.84,44.99,43.55,44.31,211993,0
+BJRI.US,D,20210726,000000,44.4,46.68,44,45.6,216267,0
+BJRI.US,D,20210727,000000,45.29,45.995,44.455,45.45,155436,0
+BJRI.US,D,20210728,000000,45.36,45.48,41.36,42.2,535983,0
+BJRI.US,D,20210729,000000,42.78,43.25,41.395,42.15,358091,0
+BJRI.US,D,20210730,000000,40.06,42.5,40.06,40.58,503939,0
+BJRI.US,D,20210802,000000,40.78,42.13,40.73,41.16,289033,0
+BJRI.US,D,20210803,000000,41.41,41.9,38.27,38.74,399944,0
+BJRI.US,D,20210804,000000,39.01,39.63,38.29,39.24,295704,0
+BJRI.US,D,20210805,000000,39.58,39.95,38.41,38.97,221644,0
+BJRI.US,D,20210806,000000,39.23,39.88,38.71,39.29,238797,0
+BJRI.US,D,20210809,000000,39.14,39.14,36.91,37.54,282832,0
+BJRI.US,D,20210810,000000,37.75,39.31,37.01,39.15,316960,0
+BJRI.US,D,20210811,000000,39.22,40.82,38.03,40.48,284788,0
+BJRI.US,D,20210812,000000,40.22,40.64,39.22,40.58,228258,0
+BJRI.US,D,20210813,000000,40.59,40.95,40.04,40.37,240867,0
+BJRI.US,D,20210816,000000,39.41,39.95,38.59,39.78,295115,0
+BJRI.US,D,20210817,000000,39.32,40.33,37.91,38.06,359651,0
+BJRI.US,D,20210818,000000,37.94,39.35,36.97,38.57,273594,0
+BJRI.US,D,20210819,000000,38.26,38.74,37.155,37.58,323753,0
+BJRI.US,D,20210820,000000,37.44,38.26,37.12,38.14,172687,0
+BJRI.US,D,20210823,000000,38.44,39.45,37.92,39.08,194482,0
+BJRI.US,D,20210824,000000,39.28,41.19,39.24,40.82,313516,0
+BJRI.US,D,20210825,000000,40.42,42.01,40.07,41.76,240329,0
+BJRI.US,D,20210826,000000,41.76,43.25,41.545,42.42,278941,0
+BJRI.US,D,20210827,000000,42.67,44.94,42.565,44.22,290945,0
+BJRI.US,D,20210830,000000,43.71,43.7699,42.14,42.47,287012,0
+BJRI.US,D,20210831,000000,42.2,42.83,41.52,42.76,262805,0
+BJRI.US,D,20210901,000000,42.9,43.39,42.15,42.76,194070,0
+BJRI.US,D,20210902,000000,43.12,43.57,41.61,41.63,164404,0
+BJRI.US,D,20210903,000000,41.64,41.75,39.73,39.79,272739,0
+BJRI.US,D,20210907,000000,39.98,40.545,39.33,40.12,208163,0
+BJRI.US,D,20210908,000000,39.89,40.2062,39.05,39.1,231483,0
+BJRI.US,D,20210909,000000,39.02,40.08,38.61,39.25,235309,0
+BJRI.US,D,20210910,000000,39.66,39.98,38.33,38.38,206210,0
+BJRI.US,D,20210913,000000,38.99,39.035,37.58,38.78,286153,0
+BJRI.US,D,20210914,000000,38.81,38.81,36.925,37.47,340636,0
+BJRI.US,D,20210915,000000,37.65,38.28,36.89,38.23,269917,0
+BJRI.US,D,20210916,000000,38.26,40.03,38.26,39.67,274869,0
+BJRI.US,D,20210917,000000,39.86,40.74,39.5701,40.58,546522,0
+BJRI.US,D,20210920,000000,39.38,40.01,38.81,39.65,253988,0
+BJRI.US,D,20210921,000000,39.57,40,37.91,39.05,200236,0
+BJRI.US,D,20210922,000000,39.43,40.69,39.11,40.02,145894,0
+BJRI.US,D,20210923,000000,40.56,43.81,40.35,41.93,735851,0
+BJRI.US,D,20210924,000000,44,46,43.69,45.19,388571,0
+BJRI.US,D,20210927,000000,45.2,47.2,45.16,45.2,334431,0
+BJRI.US,D,20210928,000000,45.04,45.3,43.87,44,268259,0
+BJRI.US,D,20210929,000000,44.37,44.72,43.0712,43.19,148368,0
+BJRI.US,D,20210930,000000,43.22,43.22,41.53,41.76,228652,0
+BJRI.US,D,20211001,000000,42.27,44.89,42.27,44.5,292311,0
+BJRI.US,D,20211004,000000,44.27,44.7,43.49,43.81,180525,0
+BJRI.US,D,20211005,000000,44.33,44.33,42.16,42.84,266628,0
+BJRI.US,D,20211006,000000,42.45,43.1,40.81,42.07,184597,0
+BJRI.US,D,20211007,000000,42.39,43.15,41.43,41.5,197519,0
+BJRI.US,D,20211008,000000,41.91,42.37,39.83,39.86,275487,0
+BJRI.US,D,20211011,000000,39.82,40.4699,38.01,38.15,492460,0
+BJRI.US,D,20211012,000000,38.1,39.8099,37.935,38.35,648743,0
+BJRI.US,D,20211013,000000,38.13,38.36,37.15,37.61,421487,0
+BJRI.US,D,20211014,000000,37.85,39.07,37.85,38.38,245073,0
+BJRI.US,D,20211015,000000,39.16,39.42,37.44,37.48,227511,0
+BJRI.US,D,20211018,000000,37.4,37.93,36.655,37.69,292783,0
+BJRI.US,D,20211019,000000,37.68,38.33,36.68,37.67,316506,0
+BJRI.US,D,20211020,000000,36.34,37.34,35.22,35.36,656209,0
+BJRI.US,D,20211021,000000,35.5,36.44,35.04,35.13,547282,0
+BJRI.US,D,20211022,000000,33.75,36.22,33.75,35.94,666832,0
+BJRI.US,D,20211025,000000,35.53,36.0181,34.52,35.1,544185,0
+BJRI.US,D,20211026,000000,35.19,35.319,33.59,33.9,399249,0
+BJRI.US,D,20211027,000000,34.01,34.25,33.28,33.41,270287,0
+BJRI.US,D,20211028,000000,33.3,33.51,32.87,33.16,306149,0
+BJRI.US,D,20211029,000000,33.26,34.15,32.75,33.32,191493,0
+BJRI.US,D,20211101,000000,33.42,34.82,33.35,34.38,464574,0
+BJRI.US,D,20211102,000000,34.24,34.24,32.6,33.2,704063,0
+BJRI.US,D,20211103,000000,33.05,35.12,33.05,34.56,452819,0
+BJRI.US,D,20211104,000000,34.57,35.655,34.38,34.47,357237,0
+BJRI.US,D,20211105,000000,35.42,37.64,35.42,37.5,424690,0
+BJRI.US,D,20211108,000000,37.59,37.59,36.17,36.22,327746,0
+BJRI.US,D,20211109,000000,36.23,36.93,35.7,36.9,228801,0
+BJRI.US,D,20211110,000000,36.46,37.16,36.0015,36.44,200034,0
+BJRI.US,D,20211111,000000,36.3,36.77,35.33,35.66,280037,0
+BJRI.US,D,20211112,000000,35.68,35.7157,34.77,34.99,332979,0
+BJRI.US,D,20211115,000000,35.14,35.53,34.63,34.85,235154,0
+BJRI.US,D,20211116,000000,34.4,34.69,33.87,34.62,263630,0
+BJRI.US,D,20211117,000000,34.42,35.16,34.03,34.74,312572,0
+BJRI.US,D,20211118,000000,34.8,35.62,33.21,33.66,253829,0
+BJRI.US,D,20211119,000000,33.03,33.38,32.23,32.45,369743,0
+BJRI.US,D,20211122,000000,32.99,34.2,32.5,33.42,334718,0
+BJRI.US,D,20211123,000000,34.61,34.72,33.5,33.9,387352,0
+BJRI.US,D,20211124,000000,33.33,33.87,32.89,33.63,278679,0
+BJRI.US,D,20211126,000000,31.75,32.1108,30.46,31.76,366312,0
+BJRI.US,D,20211129,000000,32.4,32.6,30.53,30.67,832156,0
+BJRI.US,D,20211130,000000,30.25,30.69,28.85,29.86,885015,0
+BJRI.US,D,20211201,000000,30.79,32.53,29.33,29.39,763517,0
+BJRI.US,D,20211202,000000,29.6,33.51,29.42,33.16,833783,0
+BJRI.US,D,20211203,000000,33,33.17,31.71,32.44,567568,0
+BJRI.US,D,20211206,000000,33.11,35.54,33.11,34.79,417709,0
+BJRI.US,D,20211207,000000,35.28,36.02,34.38,34.71,252773,0
+BJRI.US,D,20211208,000000,34.86,37.18,34.86,36.93,350145,0
+BJRI.US,D,20211209,000000,36.2,36.96,35.51,36.2,262004,0
+BJRI.US,D,20211210,000000,35.04,36.34,35.04,35.43,384287,0
+BJRI.US,D,20211213,000000,35.21,35.64,34.2,35.18,261197,0
+BJRI.US,D,20211214,000000,34.2,36.38,34.2,35.9,328983,0
+BJRI.US,D,20211215,000000,35.98,35.98,33.69,34.59,471324,0
+BJRI.US,D,20211216,000000,34.8,35.08,32.31,32.51,387188,0
+BJRI.US,D,20211217,000000,32.59,34.78,31.6,34.48,666509,0
+BJRI.US,D,20211220,000000,33.25,34.48,32.875,33.81,277551,0
+BJRI.US,D,20211221,000000,34.68,36.475,34.515,36.1,426856,0
+BJRI.US,D,20211222,000000,36.12,36.52,35.53,35.99,223989,0
+BJRI.US,D,20211223,000000,36.21,36.3311,35.305,36.13,321233,0
+BJRI.US,D,20211227,000000,35.94,36.35,35.1653,36.06,204251,0
+BJRI.US,D,20211228,000000,35.88,36.675,35.56,35.7,182467,0
+BJRI.US,D,20211229,000000,35.55,35.805,34.84,35.06,170205,0
+BJRI.US,D,20211230,000000,35.15,36.17,35,35.35,324452,0
+BJRI.US,D,20211231,000000,35.42,35.68,34.5,34.55,201797,0
+BJRI.US,D,20220103,000000,34.61,36.11,34.61,35.02,312063,0
+BJRI.US,D,20220104,000000,35.34,36.3,35.22,36.02,313908,0
+BJRI.US,D,20220105,000000,36.28,37.215,35.23,35.33,262498,0
+BJRI.US,D,20220106,000000,35.5,36.131,34.4,34.59,187888,0
+BJRI.US,D,20220107,000000,34.44,35.17,33.58,33.78,286546,0
+BJRI.US,D,20220110,000000,33.95,34.06,32.22,34.06,210981,0
+BJRI.US,D,20220111,000000,34.13,34.13,33.16,33.2,228453,0
+BJRI.US,D,20220112,000000,33.16,33.7,31.6001,31.9,300040,0
+BJRI.US,D,20220113,000000,32.18,33.68,31.97,33.11,204009,0
+BJRI.US,D,20220114,000000,33.2,33.2,31.2,32.27,290854,0
+BJRI.US,D,20220118,000000,31.78,31.84,30.34,30.49,245479,0
+BJRI.US,D,20220119,000000,30.81,31.475,30.15,30.89,274063,0
+BJRI.US,D,20220120,000000,31.01,31.545,29.56,29.59,323174,0
+BJRI.US,D,20220121,000000,29.01,30.5,28.95,29.25,552478,0
+BJRI.US,D,20220124,000000,28.53,31.22,28.41,30.93,491150,0
+BJRI.US,D,20220125,000000,30.2,32.25,29.69,31.58,322611,0
+BJRI.US,D,20220126,000000,31.96,32.23,30.21,30.53,199966,0
+BJRI.US,D,20220127,000000,30.48,30.69,28.41,29.06,662553,0
+BJRI.US,D,20220128,000000,29.13,30.45,28.23,30.44,453483,0
+BJRI.US,D,20220131,000000,29.93,30.68,29.63,30.09,308128,0
+BJRI.US,D,20220201,000000,30.42,33.12,30.12,31.49,575377,0
+BJRI.US,D,20220202,000000,31.67,32.39,30.69,30.8,327158,0
+BJRI.US,D,20220203,000000,30.56,31.82,30.29,30.57,268530,0
+BJRI.US,D,20220204,000000,30.21,30.67,29.3,30.29,247813,0
+BJRI.US,D,20220207,000000,30.65,31.46,30.48,31.06,240650,0
+BJRI.US,D,20220208,000000,31.31,32.42,31.08,32.08,189079,0
+BJRI.US,D,20220209,000000,32.43,32.94,31.85,32.55,264582,0
+BJRI.US,D,20220210,000000,31.99,34.34,31.99,33.51,475016,0
+BJRI.US,D,20220211,000000,33.82,34.885,33.56,34.26,427013,0
+BJRI.US,D,20220214,000000,34.29,35.59,34.29,34.4,428468,0
+BJRI.US,D,20220215,000000,34.78,35.37,34.685,35.15,436829,0
+BJRI.US,D,20220216,000000,34.65,35.4,34.22,34.51,566907,0
+BJRI.US,D,20220217,000000,34.3,34.48,32.1,32.72,562978,0
+BJRI.US,D,20220218,000000,30.67,34.75,30.67,34.12,636848,0
+BJRI.US,D,20220222,000000,32.92,33.99,31.43,31.48,374679,0
+BJRI.US,D,20220223,000000,32.08,32.31,29.95,30.2,506968,0
+BJRI.US,D,20220224,000000,29.08,31.42,28.755,31.33,486327,0
+BJRI.US,D,20220225,000000,31.78,32.19,30.93,32.16,253350,0
+BJRI.US,D,20220228,000000,31.64,32.38,31.23,32.07,346123,0
+BJRI.US,D,20220301,000000,31.71,31.9,29.515,29.71,336475,0
+BJRI.US,D,20220302,000000,30.01,30.82,29.55,30.62,226219,0
+BJRI.US,D,20220303,000000,30.82,30.82,28.8,29.21,330300,0
+BJRI.US,D,20220304,000000,28.75,28.8754,27.52,28.29,385458,0
+BJRI.US,D,20220307,000000,28.22,28.31,24.85,25.08,1101678,0
+BJRI.US,D,20220308,000000,25.14,27.44,24.75,26.09,762138,0
+BJRI.US,D,20220309,000000,27.19,28.45,26.71,26.82,436107,0
+BJRI.US,D,20220310,000000,26.21,27.26,25.88,26.91,206027,0
+BJRI.US,D,20220311,000000,27,27.59,26.42,26.67,265279,0
+BJRI.US,D,20220314,000000,26.77,28.04,25.86,26.36,327781,0
+BJRI.US,D,20220315,000000,26.74,27.76,26.28,26.96,332727,0
+BJRI.US,D,20220316,000000,27.56,28.46,27.29,27.89,669704,0
+BJRI.US,D,20220317,000000,27.43,27.58,26.74,27.25,309517,0
+BJRI.US,D,20220318,000000,27.16,28.06,26.83,27.93,481080,0
+BJRI.US,D,20220321,000000,28.04,28.49,26.73,26.91,288269,0
+BJRI.US,D,20220322,000000,27.04,27.9,26.93,27.28,324120,0
+BJRI.US,D,20220323,000000,27.06,27.58,26.33,26.41,253060,0
+BJRI.US,D,20220324,000000,26.41,27.09,25.84,26.87,252149,0
+BJRI.US,D,20220325,000000,26.87,27.01,25.91,26,421947,0
+BJRI.US,D,20220328,000000,26.16,26.77,26.16,26.64,346148,0
+BJRI.US,D,20220329,000000,27.41,29.14,27.41,28.15,768616,0
+BJRI.US,D,20220330,000000,28.15,28.32,27.28,27.36,298004,0
+BJRI.US,D,20220331,000000,27.68,30.16,27,28.3,1333823,0
+BJRI.US,D,20220401,000000,28.4,28.91,27.21,27.72,464947,0
+BJRI.US,D,20220404,000000,27.54,28.01,26.64,27.92,353554,0
+BJRI.US,D,20220405,000000,27.92,28.47,27.1,27.46,342004,0
+BJRI.US,D,20220406,000000,27.03,27.03,25.29,25.38,541181,0
+BJRI.US,D,20220407,000000,25.38,25.64,24.14,25.09,612147,0
+BJRI.US,D,20220408,000000,24.91,25.01,24.02,24.44,697443,0
+BJRI.US,D,20220411,000000,24.47,26.315,24.15,26.07,638760,0
+BJRI.US,D,20220412,000000,26.16,27.65,26.16,27.11,510058,0
+BJRI.US,D,20220413,000000,27.33,28.33,27.05,28.11,440158,0
+BJRI.US,D,20220414,000000,28.2,28.41,27.24,27.55,253284,0
+BJRI.US,D,20220418,000000,27.18,28.66,27.18,28.62,541335,0
+BJRI.US,D,20220419,000000,28.78,30.43,28.78,29.59,636256,0
+BJRI.US,D,20220420,000000,29.63,30.35,29.43,29.49,472881,0
+BJRI.US,D,20220421,000000,30.29,30.4,29.09,29.27,478029,0
+BJRI.US,D,20220422,000000,31.35,31.59,28.665,29.16,872776,0
+BJRI.US,D,20220425,000000,29,30.51,28.94,30.5,522080,0
+BJRI.US,D,20220426,000000,30.08,30.08,28.48,28.59,387701,0
+BJRI.US,D,20220427,000000,28.44,29.125,28.41,28.5,347405,0
+BJRI.US,D,20220428,000000,28.91,29.41,27.83,28.59,305708,0
+BJRI.US,D,20220429,000000,28.57,28.94,27.44,27.79,364477,0
+BJRI.US,D,20220502,000000,27.82,29.21,27.82,29.15,380694,0
+BJRI.US,D,20220503,000000,29.11,29.15,27.05,27.66,301604,0
+BJRI.US,D,20220504,000000,27.39,27.39,26.07,27.2,275290,0
+BJRI.US,D,20220505,000000,26.79,26.98,26.09,26.64,373303,0
+BJRI.US,D,20220506,000000,26.64,27.595,26.11,26.93,352286,0
+BJRI.US,D,20220509,000000,26.2,26.72,24.7,24.83,360324,0
+BJRI.US,D,20220510,000000,25.13,26.5,24.92,26.17,403186,0
+BJRI.US,D,20220511,000000,25.89,26.1,23.99,24.03,382764,0
+BJRI.US,D,20220512,000000,23.83,25.185,23.42,25.13,459338,0
+BJRI.US,D,20220513,000000,25.56,26.45,25.495,25.68,276909,0
+BJRI.US,D,20220516,000000,25.48,25.48,23.9,24.09,302777,0
+BJRI.US,D,20220517,000000,24.64,25.37,24.18,25.13,360234,0
+BJRI.US,D,20220518,000000,24.98,24.98,23.63,23.95,382018,0
+BJRI.US,D,20220519,000000,23.62,24.01,22.89,23.75,361355,0
+BJRI.US,D,20220520,000000,23.96,24.18,22.6,22.74,352926,0
+BJRI.US,D,20220523,000000,23.06,23.53,22.365,23.1,327644,0
+BJRI.US,D,20220524,000000,22.71,23.11,21.76,22.08,327763,0
+BJRI.US,D,20220525,000000,22.08,23.9,21.79,23.69,384210,0
+BJRI.US,D,20220526,000000,23.69,26.465,23.69,25.84,376369,0
+BJRI.US,D,20220527,000000,26.13,26.83,25.96,26.54,268056,0
+BJRI.US,D,20220531,000000,26.24,26.53,25.76,26.27,198666,0
+BJRI.US,D,20220601,000000,26.52,26.52,25.39,26.09,205039,0
+BJRI.US,D,20220602,000000,26.03,27.22,26.03,27.05,251810,0
+BJRI.US,D,20220603,000000,26.8,26.8,26.03,26.38,132683,0
+BJRI.US,D,20220606,000000,26.12,26.67,25.99,26.37,140462,0
+BJRI.US,D,20220607,000000,26.13,26.5,25.66,26.27,152814,0
+BJRI.US,D,20220608,000000,26.12,26.79,26.12,26.56,146036,0
+BJRI.US,D,20220609,000000,26.2,26.39,25.54,25.76,175451,0
+BJRI.US,D,20220610,000000,24.7,25.76,24.7,24.75,215693,0
+BJRI.US,D,20220613,000000,23.9,24.16,22.7,23.19,260036,0
+BJRI.US,D,20220614,000000,23.29,23.53,22.7,22.75,313613,0
+BJRI.US,D,20220615,000000,23.1,24.07,23.1,23.64,199348,0
+BJRI.US,D,20220616,000000,22.75,22.93,21.62,22.19,446434,0
+BJRI.US,D,20220617,000000,22.23,23.29,22.15,23.09,269193,0
+BJRI.US,D,20220621,000000,23.48,23.535,22.12,22.18,196511,0
+BJRI.US,D,20220622,000000,21.74,22.53,21.74,22.31,214839,0
+BJRI.US,D,20220623,000000,22.41,23.54,22.17,23.43,254514,0
+BJRI.US,D,20220624,000000,23.48,25.09,23.33,24.93,775874,0
+BJRI.US,D,20220627,000000,25.04,25.04,24.23,24.37,287628,0
+BJRI.US,D,20220628,000000,24.55,24.825,23.3,23.32,232988,0
+BJRI.US,D,20220629,000000,22.92,23.17,22.01,22.37,274526,0
+BJRI.US,D,20220630,000000,21.8,22.3,21.44,21.68,435563,0
+BJRI.US,D,20220701,000000,21.54,22.435,21.5,22.09,630243,0
+BJRI.US,D,20220705,000000,21.63,22.965,21.25,22.84,448794,0
+BJRI.US,D,20220706,000000,22.66,23.225,21.65,21.83,281716,0
+BJRI.US,D,20220707,000000,22.29,22.52,21.78,22,321312,0
+BJRI.US,D,20220708,000000,21.6,22.235,20.55,20.88,578554,0
+BJRI.US,D,20220711,000000,20.75,20.96,20.24,20.41,338301,0
+BJRI.US,D,20220712,000000,20.32,21.015,20.15,20.87,275884,0
+BJRI.US,D,20220713,000000,20.26,20.99,20.22,20.88,184364,0
+BJRI.US,D,20220714,000000,20.58,21.21,20.45,21.12,296800,0
+BJRI.US,D,20220715,000000,21.64,22.16,21.39,21.83,390375,0
+BJRI.US,D,20220718,000000,22.16,22.84,21.76,22.05,447873,0
+BJRI.US,D,20220719,000000,22.45,23.25,22.45,23.05,311746,0
+BJRI.US,D,20220720,000000,22.89,23.92,22.805,23.58,292510,0
+BJRI.US,D,20220721,000000,23.25,23.45,22.61,23.22,326348,0
+BJRI.US,D,20220722,000000,21.75,25.31,21.75,22.89,1017319,0
+BJRI.US,D,20220725,000000,22.65,22.986,21.9,22.36,554116,0
+BJRI.US,D,20220726,000000,22.01,23.15,21.11,21.13,472358,0
+BJRI.US,D,20220727,000000,21.37,22.71,21.3,22.5,708391,0
+BJRI.US,D,20220728,000000,22.74,23.63,22.29,23.59,694594,0
+BJRI.US,D,20220729,000000,23.56,24.24,23,23.47,355032,0
+BJRI.US,D,20220801,000000,23.29,23.71,22.98,23.04,293032,0
+BJRI.US,D,20220802,000000,22.87,23.31,22.73,23.19,268134,0
+BJRI.US,D,20220803,000000,23.34,24.25,23.34,23.82,320075,0
+BJRI.US,D,20220804,000000,23.82,24.1,23.22,23.43,286673,0
+BJRI.US,D,20220805,000000,23.12,23.8,23.06,23.1,184924,0
+BJRI.US,D,20220808,000000,23.31,25.18,23.305,25.1,555567,0
+BJRI.US,D,20220809,000000,24.87,25.03,23.975,24.15,308356,0
+BJRI.US,D,20220810,000000,24.83,25.535,24.83,25.37,333900,0
+BJRI.US,D,20220811,000000,25.69,26.15,25.47,25.62,321340,0
+BJRI.US,D,20220812,000000,25.82,26.665,25.77,26.63,373801,0
+BJRI.US,D,20220815,000000,26.35,27.92,26.35,27.36,543856,0
+BJRI.US,D,20220816,000000,27.32,28.41,27.02,28.25,413017,0
+BJRI.US,D,20220817,000000,27.48,28.37,27.4,28.1,382039,0
+BJRI.US,D,20220818,000000,28.21,28.27,27.58,28,256881,0
+BJRI.US,D,20220819,000000,27.41,27.54,26.36,26.67,231838,0
+BJRI.US,D,20220822,000000,25.57,26.35,25.57,25.99,375833,0
+BJRI.US,D,20220823,000000,26.4,26.83,25.93,26.35,315471,0
+BJRI.US,D,20220824,000000,25.96,27.46,25.96,27.12,489125,0
+BJRI.US,D,20220825,000000,27.25,27.87,26.7,27.34,280062,0
+BJRI.US,D,20220826,000000,27.38,27.395,25.86,25.87,302324,0
+BJRI.US,D,20220829,000000,25.52,26.01,25.12,25.79,317105,0
+BJRI.US,D,20220830,000000,26.31,26.32,25.16,25.17,226809,0
+BJRI.US,D,20220831,000000,25.38,25.55,24.67,25.08,221697,0
+BJRI.US,D,20220901,000000,24.86,25.76,24.68,25.74,225082,0
+BJRI.US,D,20220902,000000,26.11,26.11,25.24,25.43,263738,0
+BJRI.US,D,20220906,000000,25.45,25.595,23.44,24.73,435425,0
+BJRI.US,D,20220907,000000,24.87,26.345,24.77,26.16,363846,0
+BJRI.US,D,20220908,000000,25.82,26.72,25.58,26.57,333237,0
+BJRI.US,D,20220909,000000,26.88,27.37,26.72,27.08,314098,0
+BJRI.US,D,20220912,000000,27.4,27.885,27.22,27.79,356541,0
+BJRI.US,D,20220913,000000,26.98,27.41,26.53,26.72,243126,0
+BJRI.US,D,20220914,000000,26.74,27.65,26.2,27.58,407572,0
+BJRI.US,D,20220915,000000,27.43,28.87,27.43,28.22,291071,0
+BJRI.US,D,20220916,000000,27.59,28.42,26.94,28.31,482475,0
+BJRI.US,D,20220919,000000,27.8,28.57,27.56,27.99,406782,0
+BJRI.US,D,20220920,000000,27.76,27.76,25.92,26.21,363923,0
+BJRI.US,D,20220921,000000,26.23,27.2708,25.99,26.48,350786,0
+BJRI.US,D,20220922,000000,26.3,26.3,24.015,24.89,484827,0
+BJRI.US,D,20220923,000000,24.69,24.945,23.271,23.89,356103,0
+BJRI.US,D,20220926,000000,23.71,24.35,23.36,23.79,316687,0
+BJRI.US,D,20220927,000000,24.23,24.98,23.6,23.68,360772,0
+BJRI.US,D,20220928,000000,23.76,24.6,23.481,24.37,311836,0
+BJRI.US,D,20220929,000000,23.99,24.02,23.01,23.91,298374,0
+BJRI.US,D,20220930,000000,23.73,24.28,23,23.85,349288,0
+BJRI.US,D,20221003,000000,24.12,24.12,22.93,23.38,335851,0
+BJRI.US,D,20221004,000000,23.94,25.82,23.94,25.81,338319,0
+BJRI.US,D,20221005,000000,25.08,26.5,25.08,26.44,385538,0
+BJRI.US,D,20221006,000000,26.45,27.42,26.02,26.08,275908,0
+BJRI.US,D,20221007,000000,25.68,25.78,24.66,25.15,213039,0
+BJRI.US,D,20221010,000000,25.17,25.35,24.29,24.41,275705,0
+BJRI.US,D,20221011,000000,24.38,25.56,23.55,25.44,321973,0
+BJRI.US,D,20221012,000000,25.36,26.78,25.29,26.58,267233,0
+BJRI.US,D,20221013,000000,26.03,26.825,25.55,26.7,327075,0
+BJRI.US,D,20221014,000000,26.98,27.2599,26.08,26.14,189564,0
+BJRI.US,D,20221017,000000,26.76,27.26,26.585,27.18,192466,0
+BJRI.US,D,20221018,000000,27.8,28.2,27.06,27.7,219302,0
+BJRI.US,D,20221019,000000,27.22,27.85,26.93,27.55,262953,0
+BJRI.US,D,20221020,000000,27.36,28.01,26.67,26.88,573426,0
+BJRI.US,D,20221021,000000,28.68,29.13,27.23,28.1,765072,0
+BJRI.US,D,20221024,000000,28.6,29.82,28.1321,28.43,803683,0
+BJRI.US,D,20221025,000000,28.3,28.75,27.75,28.53,494938,0
+BJRI.US,D,20221026,000000,28.54,29.55,28.18,28.21,335958,0
+BJRI.US,D,20221027,000000,28.49,30.62,28.45,30.22,604203,0
+BJRI.US,D,20221028,000000,30.37,32.69,29.795,32.59,699640,0
+BJRI.US,D,20221031,000000,32.59,33.28,32.125,32.85,546258,0
+BJRI.US,D,20221101,000000,33.22,33.4,30.9,31.17,463709,0
+BJRI.US,D,20221102,000000,31.42,32.18,30.54,30.77,272516,0
+BJRI.US,D,20221103,000000,30.51,31.12,30,30.87,270694,0
+BJRI.US,D,20221104,000000,31.31,31.49,30.49,31.25,222376,0
+BJRI.US,D,20221107,000000,31.17,31.44,29.685,30.65,264408,0
+BJRI.US,D,20221108,000000,30.96,31.69,30.65,31.11,272411,0
+BJRI.US,D,20221109,000000,30.79,30.79,29.23,29.35,334160,0
+BJRI.US,D,20221110,000000,30.7,32.55,30.7,32.46,278846,0
+BJRI.US,D,20221111,000000,32.36,32.65,31.715,31.75,205304,0
+BJRI.US,D,20221114,000000,31.59,32.36,31.165,31.91,229015,0
+BJRI.US,D,20221115,000000,32.68,33.28,31.71,32.06,155975,0
+BJRI.US,D,20221116,000000,31.52,32.7,31.01,32.62,230664,0
+BJRI.US,D,20221117,000000,31.92,33.59,31.92,32.76,295525,0
+BJRI.US,D,20221118,000000,33.26,33.68,32.01,32.2,203509,0
+BJRI.US,D,20221121,000000,32.12,32.23,31.325,31.55,175503,0
+BJRI.US,D,20221122,000000,31.74,32.49,31.205,32.32,228769,0
+BJRI.US,D,20221123,000000,32.18,32.65,31.74,31.91,156283,0
+BJRI.US,D,20221125,000000,31.97,32.55,31.89,32.06,106688,0
+BJRI.US,D,20221128,000000,31.84,32.115,31.36,31.4,129376,0
+BJRI.US,D,20221129,000000,31.25,31.3042,30.33,31.07,153852,0
+BJRI.US,D,20221130,000000,31.29,32.13,30.62,32.08,300299,0
+BJRI.US,D,20221201,000000,32.32,32.53,31.73,32.41,250629,0
+BJRI.US,D,20221202,000000,31.68,31.88,31.06,31.64,224352,0
+BJRI.US,D,20221205,000000,31.36,31.36,30.09,30.24,211618,0
+BJRI.US,D,20221206,000000,30.24,30.625,29.53,29.71,173418,0
+BJRI.US,D,20221207,000000,29.56,29.84,28.74,28.92,273978,0
+BJRI.US,D,20221208,000000,29.23,30.17,29.12,30.09,401603,0
+BJRI.US,D,20221209,000000,29.96,30.81,29.58,29.74,221023,0
+BJRI.US,D,20221212,000000,29.52,29.65,28.88,29.52,259190,0
+BJRI.US,D,20221213,000000,30.77,30.77,29.155,29.4,287838,0
+BJRI.US,D,20221214,000000,29.31,29.9999,29.03,29.65,244332,0
+BJRI.US,D,20221215,000000,29.21,29.68,28.94,29.41,255131,0
+BJRI.US,D,20221216,000000,29.06,29.06,27.63,28.28,481000,0
+BJRI.US,D,20221219,000000,28.26,28.26,27.03,27.15,283747,0
+BJRI.US,D,20221220,000000,27.54,28.54,27.04,27.44,233843,0
+BJRI.US,D,20221221,000000,27.74,27.87,27.16,27.37,177052,0
+BJRI.US,D,20221222,000000,27.15,27.48,26.48,27.44,165722,0
+BJRI.US,D,20221223,000000,27.41,28.08,26.88,27.75,141981,0
+BJRI.US,D,20221227,000000,27.89,28,27.05,27.15,157300,0
+BJRI.US,D,20221228,000000,27.14,27.14,26.1,26.41,211302,0
+BJRI.US,D,20221229,000000,26.73,27.2,26.73,26.81,137649,0
+BJRI.US,D,20221230,000000,26.69,26.82,26.3246,26.38,195440,0
+BJRI.US,D,20230103,000000,26.7,27.08,26.21,26.85,339323,0
+BJRI.US,D,20230104,000000,27.16,28.15,26.9776,27.86,296945,0
+BJRI.US,D,20230105,000000,27.95,28,27.135,27.31,311422,0
+BJRI.US,D,20230106,000000,27.5,28.15,27.1801,27.94,288753,0
+BJRI.US,D,20230109,000000,28.13,29.13,28.01,29.12,307621,0
+BJRI.US,D,20230110,000000,29,30.7,28.56,30.68,228202,0
+BJRI.US,D,20230111,000000,30.85,31.93,30.52,30.62,379414,0
+BJRI.US,D,20230112,000000,30.82,31.535,30.41,30.63,190030,0
+BJRI.US,D,20230113,000000,30.27,31.47,30.087,31.34,187275,0
+BJRI.US,D,20230117,000000,31.25,31.71,31.17,31.6,216004,0
+BJRI.US,D,20230118,000000,31.34,31.77,30.76,31.23,182092,0
+BJRI.US,D,20230119,000000,31.05,31.05,30.09,30.68,157763,0
+BJRI.US,D,20230120,000000,31.01,32.655,30.484,32.17,272502,0
+BJRI.US,D,20230123,000000,32.07,32.59,32.01,32.19,189663,0
+BJRI.US,D,20230124,000000,31.75,32.06,30.49,30.58,317059,0
+BJRI.US,D,20230125,000000,30.34,31.3564,30.055,31.25,282562,0
+BJRI.US,D,20230126,000000,31.48,31.8111,31.06,31.56,239929,0
+BJRI.US,D,20230127,000000,31.59,31.77,31.19,31.2,163204,0
+BJRI.US,D,20230130,000000,30.98,31.475,30.86,31.01,251650,0
+BJRI.US,D,20230131,000000,31.07,32.17,31.06,31.57,271747,0
+BJRI.US,D,20230201,000000,31.51,31.75,30.1,31.33,298908,0
+BJRI.US,D,20230202,000000,31.56,33.59,31.47,33.17,276633,0
+BJRI.US,D,20230203,000000,33.06,33.37,32.49,32.79,339983,0
+BJRI.US,D,20230206,000000,32.75,33.95,32.25,33.59,363514,0
+BJRI.US,D,20230207,000000,33.36,34.28,33.2292,34.16,207541,0
+BJRI.US,D,20230208,000000,33.99,34.18,33.35,33.9,264158,0
+BJRI.US,D,20230209,000000,34.32,34.49,32.88,33.22,217203,0
+BJRI.US,D,20230210,000000,32.99,33.309,31.94,32.48,186230,0
+BJRI.US,D,20230213,000000,32.4,32.81,31.06,32.1,370703,0
+BJRI.US,D,20230214,000000,32.2,33.36,31.65,33.29,382517,0
+BJRI.US,D,20230215,000000,33.21,34.085,32.8,33.85,244527,0
+BJRI.US,D,20230216,000000,33.36,35.5,33.36,34.58,607962,0
+BJRI.US,D,20230217,000000,33.9,33.9,32.1501,33.66,707244,0
+BJRI.US,D,20230221,000000,33.25,34.89,33.2,34.33,629225,0
+BJRI.US,D,20230222,000000,34.38,35.85,33.78,35.8,622163,0
+BJRI.US,D,20230223,000000,35.94,36.14,34.4,35.07,436230,0
+BJRI.US,D,20230224,000000,34.6,35.175,33.42,33.61,286017,0
+BJRI.US,D,20230227,000000,33.76,34.295,32.78,32.83,334958,0
+BJRI.US,D,20230228,000000,32.79,33.12,31.95,32,402037,0
+BJRI.US,D,20230301,000000,32,32.835,31.76,32.19,328349,0
+BJRI.US,D,20230302,000000,31.72,33.16,31.54,32.82,213464,0
+BJRI.US,D,20230303,000000,32.95,33.55,32.05,32.31,346050,0
+BJRI.US,D,20230306,000000,32.44,32.47,31.44,32.08,334297,0
+BJRI.US,D,20230307,000000,32.21,32.745,31.615,31.69,274169,0
+BJRI.US,D,20230308,000000,31.74,31.74,30.97,31.36,214940,0
+BJRI.US,D,20230309,000000,31.38,31.935,30.17,30.19,223399,0
+BJRI.US,D,20230310,000000,30.28,31.14,29.1,29.47,247476,0
+BJRI.US,D,20230313,000000,28.79,28.85,27.3235,28.61,374958,0
+BJRI.US,D,20230314,000000,29.54,29.64,28.54,28.82,335269,0
+BJRI.US,D,20230315,000000,28.31,29.52,28.09,29.45,296686,0
+BJRI.US,D,20230316,000000,28.98,30.38,28.64,30.3,310189,0
+BJRI.US,D,20230317,000000,29.89,30.01,29.12,29.52,532971,0
+BJRI.US,D,20230320,000000,29.57,30.57,29.19,29.53,248369,0
+BJRI.US,D,20230321,000000,29.77,30.396,29.46,29.52,220637,0
+BJRI.US,D,20230322,000000,29.51,30.06,29.08,29.09,243595,0
+BJRI.US,D,20230323,000000,29.29,29.31,28.03,28.6,326593,0
+BJRI.US,D,20230324,000000,28.45,29.14,28.09,28.58,252403,0
+BJRI.US,D,20230327,000000,28.89,29.095,28.48,28.55,428639,0
+BJRI.US,D,20230328,000000,28.38,29.37,28.35,29.24,192929,0
+BJRI.US,D,20230329,000000,29.53,29.59,28.8299,29.57,137934,0
+BJRI.US,D,20230330,000000,29.71,29.865,29.09,29.4,230188,0
+BJRI.US,D,20230331,000000,29.68,29.91,28.88,29.14,377580,0
+BJRI.US,D,20230403,000000,29.11,29.55,28.68,28.92,284051,0
+BJRI.US,D,20230404,000000,28.92,28.96,28.12,28.65,275718,0
+BJRI.US,D,20230405,000000,28.59,28.67,28.13,28.64,191261,0
+BJRI.US,D,20230406,000000,28.65,28.65,28.095,28.35,114483,0
+BJRI.US,D,20230410,000000,28.2,29.4,28.2,29.04,163772,0
+BJRI.US,D,20230411,000000,29.1,29.53,28.6,29.16,181887,0
+BJRI.US,D,20230412,000000,29.44,29.68,27.86,27.9,157949,0
+BJRI.US,D,20230413,000000,28.06,28.4334,27.66,27.92,164401,0
+BJRI.US,D,20230414,000000,27.94,28.682,27.42,27.74,167129,0
+BJRI.US,D,20230417,000000,27.88,28.04,27.18,27.7,216863,0
+BJRI.US,D,20230418,000000,28.94,29.42,28.415,28.63,590563,0
+BJRI.US,D,20230419,000000,28.43,28.82,28.155,28.69,257873,0
+BJRI.US,D,20230420,000000,28.43,29.62,28.41,29.16,385104,0
+BJRI.US,D,20230421,000000,29.32,31.72,29.32,31.34,723398,0
+BJRI.US,D,20230424,000000,31.03,31.12,28.98,29.4,567956,0
+BJRI.US,D,20230425,000000,29.01,29.16,28.5,28.52,382742,0
+BJRI.US,D,20230426,000000,28.39,28.845,28.21,28.37,328852,0
+BJRI.US,D,20230427,000000,28.59,28.96,28.36,28.9,307091,0
+BJRI.US,D,20230428,000000,31,32.58,29.78,32.54,1033734,0
+BJRI.US,D,20230501,000000,32.54,33.68,32.11,32.21,468664,0
+BJRI.US,D,20230502,000000,32.1,32.22,31.32,32.1,313160,0
+BJRI.US,D,20230503,000000,32.28,32.305,31.415,31.71,522089,0
+BJRI.US,D,20230504,000000,31.34,31.935,30.37,31.41,507832,0
+BJRI.US,D,20230505,000000,31.91,32.11,30.53,30.86,422101,0
+BJRI.US,D,20230508,000000,30.95,31.065,29.85,29.97,323027,0
+BJRI.US,D,20230509,000000,29.92,31.16,29.62,30.95,393699,0
+BJRI.US,D,20230510,000000,31.37,31.43,30.22,30.65,255284,0
+BJRI.US,D,20230511,000000,30.54,30.6507,29.92,30,474066,0
+BJRI.US,D,20230512,000000,30.11,30.34,29.55,29.92,238372,0
+BJRI.US,D,20230515,000000,29.92,30.48,29.82,30.4,231613,0
+BJRI.US,D,20230516,000000,30.33,30.515,29.9,30.46,198318,0
+BJRI.US,D,20230517,000000,30.75,32.67,30.75,32.57,359649,0
+BJRI.US,D,20230518,000000,32.55,33.46,32.365,33.39,364906,0
+BJRI.US,D,20230519,000000,33.7,33.7,32.01,32.34,509701,0
+BJRI.US,D,20230522,000000,32.33,32.52,30.9,30.98,306415,0
+BJRI.US,D,20230523,000000,30.82,31.6,30.73,30.85,165818,0
+BJRI.US,D,20230524,000000,30.8,31.73,30.49,31.72,246599,0
+BJRI.US,D,20230525,000000,31.7,31.765,31.32,31.62,240874,0
+BJRI.US,D,20230526,000000,31.39,31.66,30.7,30.99,197983,0
+BJRI.US,D,20230530,000000,31.21,31.46,29.61,29.85,233523,0
+BJRI.US,D,20230531,000000,29.81,30.08,29.28,29.78,236095,0
+BJRI.US,D,20230601,000000,29.75,30.35,29.57,30.22,199290,0
+BJRI.US,D,20230602,000000,30.61,31.77,30.37,31.65,243647,0
+BJRI.US,D,20230605,000000,31.34,31.34,30.3,30.49,223696,0
+BJRI.US,D,20230606,000000,30.33,31.15,30.11,30.76,293713,0
+BJRI.US,D,20230607,000000,31.05,32.79,30.85,32.64,382735,0
+BJRI.US,D,20230608,000000,32.36,32.46,31.75,31.89,168536,0
+BJRI.US,D,20230609,000000,31.85,32,31.185,31.36,160169,0
+BJRI.US,D,20230612,000000,31.56,31.88,31.235,31.27,237415,0
+BJRI.US,D,20230613,000000,31.4,32.54,31.34,32.03,331013,0
+BJRI.US,D,20230614,000000,32.17,32.19,31.11,31.68,344273,0
+BJRI.US,D,20230615,000000,31.58,32.305,31.225,31.56,237911,0
+BJRI.US,D,20230616,000000,31.97,31.97,30.49,30.64,467621,0
+BJRI.US,D,20230620,000000,30.6,30.75,30.1801,30.4,247275,0
+BJRI.US,D,20230621,000000,30.27,31.1,30.19,31.03,359190,0
+BJRI.US,D,20230622,000000,30.98,31.32,30.25,31.07,340194,0
+BJRI.US,D,20230623,000000,30.71,31.445,30.02,30.37,810818,0
+BJRI.US,D,20230626,000000,31.01,31.42,30.43,30.72,216137,0
+BJRI.US,D,20230627,000000,30.8,31.415,30.25,31.24,241405,0
+BJRI.US,D,20230628,000000,31.29,31.34,30.51,30.72,207699,0
+BJRI.US,D,20230629,000000,30.78,31.7,30.78,31.43,276878,0
+BJRI.US,D,20230630,000000,31.64,32.275,31.56,31.8,241549,0
+BJRI.US,D,20230703,000000,31.8,32.62,31.8,32.43,96260,0
+BJRI.US,D,20230705,000000,32.3,32.3,30.72,30.98,298190,0
+BJRI.US,D,20230706,000000,30.61,30.81,30.04,30.62,173416,0
+BJRI.US,D,20230707,000000,30.74,31.24,30.58,30.84,191403,0
+BJRI.US,D,20230710,000000,30.88,31.81,30.88,31.81,221359,0
+BJRI.US,D,20230711,000000,31.98,32.33,31.68,31.93,153503,0
+BJRI.US,D,20230712,000000,32.95,35.74,32.515,34.33,546705,0
+BJRI.US,D,20230713,000000,34.38,34.8,33.99,34.39,328765,0
+BJRI.US,D,20230714,000000,34.41,34.67,33.92,34.26,346367,0
+BJRI.US,D,20230717,000000,34.35,34.9094,34.25,34.34,324777,0
+BJRI.US,D,20230718,000000,34.34,35.14,34.03,35.05,313441,0
+BJRI.US,D,20230719,000000,35.19,35.66,34.8,35.46,330189,0
+BJRI.US,D,20230720,000000,35.67,35.84,35.18,35.23,228073,0
+BJRI.US,D,20230721,000000,35.54,35.54,33.74,33.81,342477,0
+BJRI.US,D,20230724,000000,33.75,34.09,33.33,33.76,314388,0
+BJRI.US,D,20230725,000000,33.6,33.6,32.79,33.34,288912,0
+BJRI.US,D,20230726,000000,33.29,33.92,32.95,33.58,211560,0
+BJRI.US,D,20230727,000000,33.69,33.95,33.18,33.34,224680,0
+BJRI.US,D,20230728,000000,35.99,37.35,35.525,36.46,717206,0
+BJRI.US,D,20230731,000000,36.66,37.83,36.4486,37.66,479466,0
+BJRI.US,D,20230801,000000,37.53,37.53,36.115,36.58,372543,0
+BJRI.US,D,20230802,000000,36.44,36.75,35.97,36.35,348233,0
+BJRI.US,D,20230803,000000,36.11,36.36,35.75,36.23,285518,0
+BJRI.US,D,20230804,000000,36.47,36.72,35.94,36.28,190164,0
+BJRI.US,D,20230807,000000,36.31,36.8699,35.76,35.89,234263,0
+BJRI.US,D,20230808,000000,35.43,35.45,33.96,34.01,288511,0
+BJRI.US,D,20230809,000000,33.96,34.06,32.82,34,333640,0
+BJRI.US,D,20230810,000000,34.1,34.78,33.82,34.14,278089,0
+BJRI.US,D,20230811,000000,33.79,34.14,33.19,33.71,269208,0
+BJRI.US,D,20230814,000000,33.33,33.56,32.77,33.52,258052,0
+BJRI.US,D,20230815,000000,33.29,33.67,32.865,32.89,251047,0
+BJRI.US,D,20230816,000000,32.82,33,32.2,32.23,200901,0
+BJRI.US,D,20230817,000000,32.33,32.6,30.5413,30.91,373267,0
+BJRI.US,D,20230818,000000,30.71,31.3196,30.14,30.22,308841,0
+BJRI.US,D,20230821,000000,30.35,31.18,29.94,30.05,435984,0
+BJRI.US,D,20230822,000000,30.07,30.52,29.69,30.33,266621,0
+BJRI.US,D,20230823,000000,30.29,31.06,30.045,30.79,276683,0
+BJRI.US,D,20230824,000000,30.6,30.71,29.51,29.78,332183,0
+BJRI.US,D,20230825,000000,29.91,30.2065,29.485,29.64,207625,0
+BJRI.US,D,20230828,000000,29.82,30.015,29.38,29.53,230884,0
+BJRI.US,D,20230829,000000,29.43,30.01,29.26,29.58,198225,0
+BJRI.US,D,20230830,000000,29.48,30.04,29.31,29.54,228477,0
+BJRI.US,D,20230831,000000,29.69,29.98,29.37,29.41,223917,0
+BJRI.US,D,20230901,000000,29.67,29.92,29.315,29.53,159926,0
+BJRI.US,D,20230905,000000,29.23,29.36,28.27,28.39,338454,0
+BJRI.US,D,20230906,000000,28.39,28.66,27.98,28.08,235331,0
+BJRI.US,D,20230907,000000,28.07,28.07,27.62,27.93,164521,0
+BJRI.US,D,20230908,000000,27.84,28.4199,27.4,28.25,254604,0
+BJRI.US,D,20230911,000000,28.53,28.53,27.38,27.59,269266,0
+BJRI.US,D,20230912,000000,27.43,28.2463,27.11,27.63,369933,0
+BJRI.US,D,20230913,000000,27.63,27.83,26.86,26.89,242000,0
+BJRI.US,D,20230914,000000,27.17,27.5378,26.96,27.42,182366,0
+BJRI.US,D,20230915,000000,27.32,27.4756,26.49,26.7,500240,0
+BJRI.US,D,20230918,000000,26.78,26.78,25.69,25.79,429523,0
+BJRI.US,D,20230919,000000,25.75,25.9599,25.314,25.71,358603,0
+BJRI.US,D,20230920,000000,25.89,26.7,25.275,25.42,355409,0
+BJRI.US,D,20230921,000000,25.21,25.2747,24.33,24.35,424566,0
+BJRI.US,D,20230922,000000,24.38,24.4,23.48,23.59,375722,0
+BJRI.US,D,20230925,000000,23.47,23.91,23.12,23.25,357563,0
+BJRI.US,D,20230926,000000,23.1,23.37,22.615,22.77,393791,0
+BJRI.US,D,20230927,000000,22.87,23.2,22.67,22.83,316132,0
+BJRI.US,D,20230928,000000,22.83,23.85,22.805,23.67,413374,0
+BJRI.US,D,20230929,000000,23.79,24.08,23.32,23.46,421487,0
+BJRI.US,D,20231002,000000,23.35,23.64,22.98,23.21,363028,0
+BJRI.US,D,20231003,000000,23.11,23.115,22.31,22.45,303910,0
+BJRI.US,D,20231004,000000,22.49,23.25,22.4,23.11,280769,0
+BJRI.US,D,20231005,000000,23.12,23.365,22.88,23.2,297393,0
+BJRI.US,D,20231006,000000,22.95,23.24,22.43,23.1,295150,0
+BJRI.US,D,20231009,000000,22.54,23.49,22.54,23.34,407470,0
+BJRI.US,D,20231010,000000,23.36,23.67,23.13,23.34,402294,0
+BJRI.US,D,20231011,000000,23.44,23.48,22.99,23.15,437346,0
+BJRI.US,D,20231012,000000,23.1,23.1,21.68,21.99,520853,0
+BJRI.US,D,20231013,000000,21.95,22.27,21.64,22.27,330509,0
+BJRI.US,D,20231016,000000,22.52,22.83,22.29,22.46,445562,0
+BJRI.US,D,20231017,000000,22.26,23.96,22.26,23.935,587261,0
+BJRI.US,D,20231018,000000,23.75,24.15,23.5975,24.08,427729,0
+BJRI.US,D,20231019,000000,24.11,24.75,23.71,24.04,596624,0
+BJRI.US,D,20231020,000000,24.3,24.745,23.85,24.04,389318,0
+BJRI.US,D,20231023,000000,23.77,24.48,23.69,23.99,394702,0
+BJRI.US,D,20231024,000000,24.08,24.49,23.78,24.02,402148,0
+BJRI.US,D,20231025,000000,23.82,23.93,23.445,23.87,273855,0
+BJRI.US,D,20231026,000000,23.91,24.105,23.18,23.57,433698,0
+BJRI.US,D,20231027,000000,22.35,25.8,22.35,25.61,1462919,0
+BJRI.US,D,20231030,000000,25.42,25.83,24.59,25.53,527996,0
+BJRI.US,D,20231031,000000,25.51,25.931,25.09,25.72,565651,0
+BJRI.US,D,20231101,000000,25.78,26.25,25.305,26.22,637161,0
+BJRI.US,D,20231102,000000,26.84,27.52,26.73,27.05,598434,0
+BJRI.US,D,20231103,000000,27.51,28.45,27.28,28.19,478695,0
+BJRI.US,D,20231106,000000,28.07,28.07,27.49,27.74,419408,0
+BJRI.US,D,20231107,000000,27.74,28.01,27.155,27.39,444971,0
+BJRI.US,D,20231108,000000,27.52,27.85,27.12,27.16,380293,0
+BJRI.US,D,20231109,000000,27.26,27.54,26.705,26.96,310990,0
+BJRI.US,D,20231110,000000,26.91,27.28,26.25,27.01,589688,0
+BJRI.US,D,20231113,000000,26.81,27.71,26.45,27.26,484111,0
+BJRI.US,D,20231114,000000,28.1,29.39,28.1,29.31,631507,0
+BJRI.US,D,20231115,000000,29.59,30.93,29.475,30.78,661877,0
+BJRI.US,D,20231116,000000,30.77,31.276,30.4,30.59,343337,0
+BJRI.US,D,20231117,000000,31.03,31.11,30.34,30.76,404752,0
+BJRI.US,D,20231120,000000,30.92,31.06,30.25,30.88,260851,0
+BJRI.US,D,20231121,000000,30.54,30.98,30.03,30.77,287989,0
+BJRI.US,D,20231122,000000,31.02,31.33,30.68,30.77,342349,0
+BJRI.US,D,20231124,000000,30.66,31.31,30.37,30.64,141669,0
+BJRI.US,D,20231127,000000,30.28,31.25,30.0421,30.34,322232,0
+BJRI.US,D,20231128,000000,30.19,30.31,29.653,30.04,288081,0
+BJRI.US,D,20231129,000000,30.27,30.885,30.27,30.3,378863,0
+BJRI.US,D,20231130,000000,30.19,30.43,29.82,29.93,379674,0
+BJRI.US,D,20231201,000000,29.76,30.91,29.3,30.86,385337,0
+BJRI.US,D,20231204,000000,30.89,31.75,30.88,31.3,352489,0
+BJRI.US,D,20231205,000000,31.25,31.755,30.9301,31.08,333339,0
+BJRI.US,D,20231206,000000,31.37,32.48,31.37,32.06,259397,0
+BJRI.US,D,20231207,000000,31.99,32.98,31.62,32.71,365280,0
+BJRI.US,D,20231208,000000,32.49,33.3,32.33,32.75,245244,0
+BJRI.US,D,20231211,000000,32.68,33,31.97,32.22,306398,0
+BJRI.US,D,20231212,000000,32.12,32.12,31.485,31.63,285876,0
+BJRI.US,D,20231213,000000,31.65,32.43,30.7,32.43,490670,0
+BJRI.US,D,20231214,000000,33,33.3781,32.34,33.27,364680,0
+BJRI.US,D,20231215,000000,33.4,33.4,32.37,32.69,548510,0
+BJRI.US,D,20231218,000000,32.98,32.99,32.42,32.61,239821,0
+BJRI.US,D,20231219,000000,32.92,33.57,32.65,33.15,329369,0
+BJRI.US,D,20231220,000000,33.31,33.73,32.405,32.52,299153,0
+BJRI.US,D,20231221,000000,33.08,33.74,32.83,33.13,205754,0
+BJRI.US,D,20231222,000000,33.14,33.89,33.015,33.88,208503,0
+BJRI.US,D,20231226,000000,34.03,35.69,33.88,35.64,339071,0
+BJRI.US,D,20231227,000000,35.59,36.45,35.4635,36.31,282770,0
+BJRI.US,D,20231228,000000,36.06,36.72,35.91,36.13,275788,0
+BJRI.US,D,20231229,000000,36.08,36.96,35.99,36.01,463427,0
+BJRI.US,D,20240102,000000,35.69,36.23,34.9,35.28,462292,0
+BJRI.US,D,20240103,000000,34.87,34.87,32.31,32.51,834999,0
+BJRI.US,D,20240104,000000,32.58,33.32,32.446,32.52,400753,0
+BJRI.US,D,20240105,000000,32.62,33.3,32.05,32.45,406054,0
+BJRI.US,D,20240108,000000,32.63,33.3,32.24,33.24,250321,0
+BJRI.US,D,20240109,000000,32.67,33.02,32.15,32.99,256655,0
+BJRI.US,D,20240110,000000,33.03,33.18,32.58,32.87,287368,0
+BJRI.US,D,20240111,000000,32.93,32.93,31.61,32.32,361868,0
+BJRI.US,D,20240112,000000,32.59,33.14,31.6,31.86,244665,0
+BJRI.US,D,20240116,000000,31.36,31.76,31,31.31,275873,0
+BJRI.US,D,20240117,000000,30.6,31.395,30.41,30.47,448555,0
+BJRI.US,D,20240118,000000,30.85,31.71,30.4,31.68,388153,0
+BJRI.US,D,20240119,000000,31.99,34.23,31.74,33.97,609819,0
+BJRI.US,D,20240122,000000,34.14,35.62,34.035,35.39,642077,0
+BJRI.US,D,20240123,000000,35.7,35.86,34.65,34.7,306629,0
+BJRI.US,D,20240124,000000,35.43,35.43,34.26,34.64,300940,0
+BJRI.US,D,20240125,000000,35.34,35.7,34.32,34.76,271151,0
+BJRI.US,D,20240126,000000,34.98,35.05,34.23,34.26,268712,0
+BJRI.US,D,20240129,000000,34.19,35.925,34.04,35.79,342719,0
+BJRI.US,D,20240130,000000,35.52,35.65,34.88,34.93,320649,0
+BJRI.US,D,20240131,000000,34.75,36.33,34.61,34.61,462789,0
+BJRI.US,D,20240201,000000,34.92,36.14,34.72,36.07,354123,0
+BJRI.US,D,20240202,000000,35.46,36.09,35.2,35.76,246255,0
+BJRI.US,D,20240205,000000,35.19,35.41,34.4701,34.83,185794,0
+BJRI.US,D,20240206,000000,34.75,35.6,34.51,35.55,279944,0
+BJRI.US,D,20240207,000000,35.68,35.91,34.97,35.45,325786,0
+BJRI.US,D,20240208,000000,35.68,36.39,35.58,36.34,212386,0
+BJRI.US,D,20240209,000000,36.33,36.33,35.58,36.04,173394,0
+BJRI.US,D,20240212,000000,36.23,37.19,36.23,36.59,331365,0
+BJRI.US,D,20240213,000000,35,35.64,34.66,35.09,455252,0
+BJRI.US,D,20240214,000000,35.62,35.62,34.13,34.72,559709,0
+BJRI.US,D,20240215,000000,34.75,36.29,34.75,35.47,618798,0
+BJRI.US,D,20240216,000000,35.69,37.51,33,36.46,1313316,0
+BJRI.US,D,20240220,000000,35.78,35.97,34.03,34.66,781454,0
+BJRI.US,D,20240221,000000,34.45,34.995,32.98,33.31,474812,0
+BJRI.US,D,20240222,000000,33.64,34.63,33.56,33.68,423751,0
+BJRI.US,D,20240223,000000,33.6,34.59,33.46,34.17,199099,0
+BJRI.US,D,20240226,000000,34.07,35.15,34.07,34.7,244803,0
+BJRI.US,D,20240227,000000,35.11,35.24,33.86,34.1,253476,0
+BJRI.US,D,20240228,000000,34.31,35.09,33.94,34.47,354779,0
+BJRI.US,D,20240229,000000,35.1,35.29,34.17,35.02,318909,0
+BJRI.US,D,20240301,000000,34.97,35.65,34.33,35.48,243473,0
+BJRI.US,D,20240304,000000,35.48,36.99,35.48,36.48,809202,0
+BJRI.US,D,20240305,000000,36.17,37.25,36.105,36.99,326015,0
+BJRI.US,D,20240306,000000,37.35,38.35,36.91,38.13,450278,0
+BJRI.US,D,20240307,000000,37.98,38.765,37.8,37.92,329815,0
+BJRI.US,D,20240308,000000,38.2,38.52,36.72,36.97,267213,0
+BJRI.US,D,20240311,000000,36.92,36.92,35.87,36,325829,0
+BJRI.US,D,20240312,000000,36.05,36.81,35.82,36.41,227981,0
+BJRI.US,D,20240313,000000,36.22,37.505,36.22,36.36,445634,0
+BJRI.US,D,20240314,000000,36.06,36.245,34.65,35.05,384666,0
+BJRI.US,D,20240315,000000,34.8,35.34,34.31,35.07,540438,0
+BJRI.US,D,20240318,000000,35.01,35.69,34.87,35.26,541049,0
+BJRI.US,D,20240319,000000,34.98,35.985,34.92,35.93,187883,0
+BJRI.US,D,20240320,000000,35.76,36.39,35.21,36.06,214408,0
+BJRI.US,D,20240321,000000,36.02,36.09,35.08,35.51,285702,0
+BJRI.US,D,20240322,000000,35.55,35.55,33.9,34.06,389067,0
+BJRI.US,D,20240325,000000,34.25,34.71,32.88,32.9,552001,0
+BJRI.US,D,20240326,000000,33.26,33.915,32.93,33.2,662825,0
+BJRI.US,D,20240327,000000,33.92,36.4,33.92,35.74,379803,0
+BJRI.US,D,20240328,000000,36.32,36.93,35.97,36.18,633108,0
+BJRI.US,D,20240401,000000,36.21,36.745,35.57,36.26,289699,0
+BJRI.US,D,20240402,000000,35.81,35.81,34.82,35.4,241608,0
+BJRI.US,D,20240403,000000,35.47,36.38,35.07,35.48,240559,0
+BJRI.US,D,20240404,000000,35.69,35.885,34.285,34.46,296616,0
+BJRI.US,D,20240405,000000,34.4,34.8,33.915,34.24,267046,0
+BJRI.US,D,20240408,000000,34.83,35.45,34.51,35.1,179262,0
+BJRI.US,D,20240409,000000,35.09,35.09,34.25,34.48,201585,0
+BJRI.US,D,20240410,000000,33.3,34,32.9,33.91,290989,0
+BJRI.US,D,20240411,000000,34.16,34.23,33.3,33.93,315163,0
+BJRI.US,D,20240412,000000,33.69,33.91,32.71,32.78,388001,0
+BJRI.US,D,20240415,000000,32.67,33.33,32.37,32.81,346540,0
+BJRI.US,D,20240416,000000,32.54,32.98,32.21,32.53,292896,0
+BJRI.US,D,20240417,000000,32.66,32.93,31.66,31.75,305691,0
+BJRI.US,D,20240418,000000,31.77,32.21,31.63,31.86,496249,0
+BJRI.US,D,20240419,000000,31.83,32.5,31.83,32.1,287913,0
+BJRI.US,D,20240422,000000,32.26,32.46,31.35,31.77,385065,0
+BJRI.US,D,20240423,000000,31.94,33.03,31.89,32.59,405920,0
+BJRI.US,D,20240424,000000,32.3,32.82,32.23,32.64,357066,0
+BJRI.US,D,20240425,000000,32.35,33.365,32.2,33.19,376010,0
+BJRI.US,D,20240426,000000,33.09,33.81,32.58,33.44,205158,0
+BJRI.US,D,20240429,000000,33.78,33.78,32.9,33.19,334953,0
+BJRI.US,D,20240430,000000,32.86,33.19,32.55,32.59,261317,0
+BJRI.US,D,20240501,000000,32.47,32.69,31.52,32.09,500210,0
+BJRI.US,D,20240502,000000,32.24,33.13,31.77,32.76,529520,0
+BJRI.US,D,20240503,000000,36.11,38,34.37,34.68,885669,0
+BJRI.US,D,20240506,000000,35.08,35.4069,34.42,34.64,312417,0
+BJRI.US,D,20240507,000000,34.65,34.65,33.25,33.54,397708,0
+BJRI.US,D,20240508,000000,33.34,33.805,33.01,33.3,272748,0
+BJRI.US,D,20240509,000000,33.38,34.22,33.38,34.04,302852,0
+BJRI.US,D,20240510,000000,34.08,34.32,33.475,33.75,283073,0
+BJRI.US,D,20240513,000000,33.85,35.15,33.85,35.06,356337,0
+BJRI.US,D,20240514,000000,35.53,35.905,34.66,35.03,431364,0
+BJRI.US,D,20240515,000000,35.62,36,35.04,35.78,377432,0
+BJRI.US,D,20240516,000000,35.83,38.02,35.62,37.41,677898,0
+BJRI.US,D,20240517,000000,37.14,37.39,36.18,36.71,712314,0
+BJRI.US,D,20240520,000000,36.73,36.9,35.98,36,417429,0
+BJRI.US,D,20240521,000000,35.77,36.22,34.76,34.78,244314,0
+BJRI.US,D,20240522,000000,34.76,35.36,34.76,35.07,453180,0
+BJRI.US,D,20240523,000000,35.32,35.32,34.22,34.85,394886,0
+BJRI.US,D,20240524,000000,35.07,35.26,34.12,35.03,384084,0
+BJRI.US,D,20240528,000000,35.04,35.66,34.67,34.88,461631,0
+BJRI.US,D,20240529,000000,34.43,34.75,34.1117,34.42,180824,0
+BJRI.US,D,20240530,000000,35.02,35.48,34.5707,35.16,229006,0
+BJRI.US,D,20240531,000000,35.55,35.7,34.69,35.04,340130,0
+BJRI.US,D,20240603,000000,35.19,35.58,34.68,35.14,252727,0
+BJRI.US,D,20240604,000000,35.05,35.395,34.36,34.55,370427,0
+BJRI.US,D,20240605,000000,34.71,35.54,33.875,34.92,305075,0
+BJRI.US,D,20240606,000000,34.85,35.83,34.67,35.83,188543,0
+BJRI.US,D,20240607,000000,35.52,35.52,34.06,34.13,300847,0
+BJRI.US,D,20240610,000000,33.442,34.37,33.36,34.05,285886,0
+BJRI.US,D,20240611,000000,33.79,34.9,33.47,34.83,271849,0
+BJRI.US,D,20240612,000000,35.75,36.205,35.255,35.41,258176,0
+BJRI.US,D,20240613,000000,35.25,35.27,34.78,34.9,187798,0
+BJRI.US,D,20240614,000000,34.39,35.19,33.97,34.94,313387,0
+BJRI.US,D,20240617,000000,34.9,35.145,34.18,34.57,406594,0
+BJRI.US,D,20240618,000000,34.46,35.08,34.1077,34.25,357165,0
+BJRI.US,D,20240620,000000,34.29,34.76,33.89,34.68,342208,0
+BJRI.US,D,20240621,000000,34.8,35.46,34.54,34.64,476447,0
+BJRI.US,D,20240624,000000,34.66,35.53,34.5801,34.95,314142,0
+BJRI.US,D,20240625,000000,34.95,35.345,34.6,35.16,265360,0
+BJRI.US,D,20240626,000000,34.85,35.03,34,34.11,321343,0
+BJRI.US,D,20240627,000000,34.36,34.84,34.11,34.74,221964,0
+BJRI.US,D,20240628,000000,34.8,35.43,34.216,34.7,673384,0
+BJRI.US,D,20240701,000000,34.95,35.48,34.44,35.47,413345,0
+BJRI.US,D,20240702,000000,35.64,37.06,35.28,36.95,499419,0
+BJRI.US,D,20240703,000000,36.97,37.41,35.79,35.88,168591,0
+BJRI.US,D,20240705,000000,35.7,36.73,35.7,36.33,321998,0
+BJRI.US,D,20240708,000000,36.84,37.3,36.375,36.46,326981,0
+BJRI.US,D,20240709,000000,36.35,36.495,34.68,35.08,295499,0
+BJRI.US,D,20240710,000000,35.08,35.08,34.27,34.39,343635,0
+BJRI.US,D,20240711,000000,35.37,36.23,34.6809,36.02,384990,0
+BJRI.US,D,20240712,000000,36.21,36.78,36.075,36.59,264188,0
+BJRI.US,D,20240715,000000,37.06,37.68,36.63,36.63,280428,0
+BJRI.US,D,20240716,000000,37.08,37.95,36.64,37.76,339441,0
+BJRI.US,D,20240717,000000,37.5,38.1,37.21,37.23,376037,0
+BJRI.US,D,20240718,000000,36.44,36.61,35,35.53,804169,0
+BJRI.US,D,20240719,000000,35.58,36.52,35.19,36.26,437952,0
+BJRI.US,D,20240722,000000,36.23,37.84,35.7,37.65,730334,0
+BJRI.US,D,20240723,000000,37.42,38.865,37.3476,38.02,534098,0
+BJRI.US,D,20240724,000000,37.47,37.74,35.9,35.9,494359,0
+BJRI.US,D,20240725,000000,36.17,37.56,35.61,37.24,715459,0
+BJRI.US,D,20240726,000000,34.77,36,30.61,31.51,1910162,0
+BJRI.US,D,20240729,000000,31.56,31.86,30.78,31.75,771318,0
+BJRI.US,D,20240730,000000,31.82,32.19,31.14,31.38,553860,0
+BJRI.US,D,20240731,000000,31.44,32.33,31.055,31.58,413663,0
+BJRI.US,D,20240801,000000,31.71,31.71,30.14,30.785,400272,0
+BJRI.US,D,20240802,000000,29.95,30.03,29.17,29.49,399984,0
+BJRI.US,D,20240805,000000,28,29.48,27.94,29.03,410712,0
+BJRI.US,D,20240806,000000,29.39,29.99,28.71,29.41,357758,0
+BJRI.US,D,20240807,000000,29.65,30.24,28.64,28.68,279730,0
+BJRI.US,D,20240808,000000,29.07,29.25,28.6,28.71,518949,0
+BJRI.US,D,20240809,000000,28.87,28.87,27.97,28.35,639892,0
+BJRI.US,D,20240812,000000,28.62,29.0213,27.84,27.99,275940,0
+BJRI.US,D,20240813,000000,28.37,28.91,28.23,28.74,232198,0
+BJRI.US,D,20240814,000000,28.82,28.82,27.61,27.81,333789,0
+BJRI.US,D,20240815,000000,28.55,29.29,28.22,29.12,251609,0
+BJRI.US,D,20240816,000000,29,29.08,28.75,28.81,361373,0
+BJRI.US,D,20240819,000000,28.71,30.2,28.71,30.18,441076,0
+BJRI.US,D,20240820,000000,30.01,30.73,29.76,30.63,406641,0
+BJRI.US,D,20240821,000000,30.88,31.68,30.51,31.64,294881,0
+BJRI.US,D,20240822,000000,31.68,31.965,31.345,31.63,338191,0
+BJRI.US,D,20240823,000000,31.66,33.405,31.63,32.68,374401,0
+BJRI.US,D,20240826,000000,32.89,32.91,32.14,32.18,292727,0
+BJRI.US,D,20240827,000000,31.78,32.09,31.14,32.07,397237,0
+BJRI.US,D,20240828,000000,32.02,32.3,31.69,31.95,372824,0
+BJRI.US,D,20240829,000000,31.05,31.85,30.56,31.11,475326,0
+BJRI.US,D,20240830,000000,31.28,31.28,30.165,30.63,454552,0
+BJRI.US,D,20240903,000000,30.46,30.74,29.52,29.82,351172,0
+BJRI.US,D,20240904,000000,29.86,30.68,29.73,30.13,412145,0
+BJRI.US,D,20240905,000000,30.18,30.5,29.59,29.65,241941,0
+BJRI.US,D,20240906,000000,29.66,29.9,28.9,29.52,423817,0
+BJRI.US,D,20240909,000000,29.52,29.88,28.885,29.1,434535,0
+BJRI.US,D,20240910,000000,29.41,29.47,28.37,28.39,370420,0
+BJRI.US,D,20240911,000000,28.4,28.83,27.89,28.71,327251,0
+BJRI.US,D,20240912,000000,28.75,29.71,28.57,29.63,417993,0
+BJRI.US,D,20240913,000000,30.03,31.02,30.03,30.99,383036,0
+BJRI.US,D,20240916,000000,31.21,31.91,31.17,31.37,387559,0
+BJRI.US,D,20240917,000000,31.85,32.46,31.715,32.25,383454,0
+BJRI.US,D,20240918,000000,32.39,32.735,31.67,31.67,412943,0
+BJRI.US,D,20240919,000000,32.69,33.465,32.57,33.2,457480,0
+BJRI.US,D,20240920,000000,33.19,33.27,32.72,32.83,793682,0
+BJRI.US,D,20240923,000000,33.04,33.63,31.88,31.92,381227,0
+BJRI.US,D,20240924,000000,31.82,32.82,31.82,32.38,418372,0
+BJRI.US,D,20240925,000000,32.39,32.81,32.22,32.39,360359,0
+BJRI.US,D,20240926,000000,32.93,33.5,32.4,32.4,364895,0
+BJRI.US,D,20240927,000000,32.75,32.8,31.87,31.97,225872,0
+BJRI.US,D,20240930,000000,32.01,33.28,32.005,32.56,542206,0
+BJRI.US,D,20241001,000000,32.5,33.625,32.5,32.95,389060,0
+BJRI.US,D,20241002,000000,32.75,33.17,32.66,33.06,423628,0
+BJRI.US,D,20241003,000000,32.81,33.795,32.7,33.4,358059,0
+BJRI.US,D,20241004,000000,33.92,34.91,33.405,34.68,436284,0
+BJRI.US,D,20241007,000000,34.37,34.62,32.14,32.72,267175,0
+BJRI.US,D,20241008,000000,32.73,33.09,32.4,32.49,262944,0
+BJRI.US,D,20241009,000000,32.43,33.34,32.43,33.01,300342,0
+BJRI.US,D,20241010,000000,32.7,32.98,32.46,32.9,298816,0
+BJRI.US,D,20241011,000000,32.84,34.15,32.84,34.11,272369,0
+BJRI.US,D,20241014,000000,34.03,34.155,33.04,33.25,345781,0
+BJRI.US,D,20241015,000000,33.05,34.39,33.05,34.18,265034,0
+BJRI.US,D,20241016,000000,33.94,34.73,33.94,34.57,260267,0
+BJRI.US,D,20241017,000000,34.48,35.6,34.3,35.41,332204,0
+BJRI.US,D,20241018,000000,35.63,36.85,35.21,36.61,432646,0
+BJRI.US,D,20241021,000000,36.45,36.45,35.47,35.68,281994,0
+BJRI.US,D,20241022,000000,35.88,35.88,35.05,35.13,273512,0
+BJRI.US,D,20241023,000000,34.77,35.4,34.685,35.11,179603,0
+BJRI.US,D,20241024,000000,35.31,35.795,35.2,35.77,203584,0
+BJRI.US,D,20241025,000000,36.06,36.805,35.85,35.87,259360,0
+BJRI.US,D,20241028,000000,36.33,37.5,36.33,37.3,279817,0
+BJRI.US,D,20241029,000000,37.11,37.85,37.02,37.64,286071,0
+BJRI.US,D,20241030,000000,37.21,38.61,37.21,37.44,492203,0
+BJRI.US,D,20241031,000000,37.44,37.85,36.97,37.09,529053,0
+BJRI.US,D,20241101,000000,35.07,35.76,33.33,33.99,1044615,0
+BJRI.US,D,20241104,000000,33.13,34.11,33.13,33.44,354113,0
+BJRI.US,D,20241105,000000,33.11,34.46,33.11,34.36,333325,0
+BJRI.US,D,20241106,000000,36.14,37.565,36.14,36.58,472591,0
+BJRI.US,D,20241107,000000,36.43,37.5,35.5531,35.7,266139,0
+BJRI.US,D,20241108,000000,35.48,35.93,35.23,35.53,228512,0
+BJRI.US,D,20241111,000000,35.76,36.055,34.785,35.22,245115,0
+BJRI.US,D,20241112,000000,35.26,35.53,34.785,35.53,221918,0
+BJRI.US,D,20241113,000000,35.87,37.505,35.47,36.97,400619,0
+BJRI.US,D,20241114,000000,37.21,37.47,36.02,36.37,175532,0
+BJRI.US,D,20241115,000000,36.72,36.77,35.385,35.81,330240,0
+BJRI.US,D,20241118,000000,35.81,35.81,34.685,34.93,252449,0
+BJRI.US,D,20241119,000000,34.41,34.83,34.01,34.19,201198,0
+BJRI.US,D,20241120,000000,34.02,34.31,33.63,34.13,221812,0
+BJRI.US,D,20241121,000000,34.12,34.92,33.98,34.52,210751,0
+BJRI.US,D,20241122,000000,34.73,35.38,34.73,35.34,175311,0
+BJRI.US,D,20241125,000000,35.83,37.6313,35.83,37.21,368295,0
+BJRI.US,D,20241126,000000,37.05,37.4643,36.49,37.06,214364,0
+BJRI.US,D,20241127,000000,37.16,38.06,37.12,37.84,220969,0
+BJRI.US,D,20241129,000000,37.99,38.865,37.99,38.44,190550,0
+BJRI.US,D,20241202,000000,38.16,38.16,36.9,37.33,257596,0
+BJRI.US,D,20241203,000000,36.99,37.3,36.42,36.42,162949,0
+BJRI.US,D,20241204,000000,36.42,38.08,36.18,37.34,254449,0
+BJRI.US,D,20241205,000000,37.32,37.88,36.41,36.55,220184,0
+BJRI.US,D,20241206,000000,36.9,37.41,36.4,36.68,224546,0
+BJRI.US,D,20241209,000000,36.74,36.84,35.41,35.48,271398,0
+BJRI.US,D,20241210,000000,35.6,37.28,34.99,36.7,242938,0
+BJRI.US,D,20241211,000000,36.9,37.33,36.25,36.38,202126,0
+BJRI.US,D,20241212,000000,36.31,36.48,35.79,35.82,205837,0
+BJRI.US,D,20241213,000000,35.9,36.41,35.43,35.88,182882,0
+BJRI.US,D,20241216,000000,35.95,38.27,35.94,37.24,405614,0
+BJRI.US,D,20241217,000000,37.01,37.89,36.81,37.33,313160,0
+BJRI.US,D,20241218,000000,37.58,37.99,34.845,34.87,244333,0
+BJRI.US,D,20241219,000000,35.44,36.25,35,35.12,372843,0
+BJRI.US,D,20241220,000000,34.55,35.72,34.52,34.75,854592,0
+BJRI.US,D,20241223,000000,34.73,35.01,34.005,34.85,252661,0
+BJRI.US,D,20241224,000000,35.07,36.415,34.99,35.285,117398,0
+BJRI.US,D,20241226,000000,35.1,35.715,34.43,35.62,181220,0
+BJRI.US,D,20241227,000000,35.34,35.48,34.63,34.74,180146,0
+BJRI.US,D,20241230,000000,34.38,35.28,34.09,34.82,257725,0
+BJRI.US,D,20241231,000000,35.2,35.26,34.535,35.135,309885,0
+BJRI.US,D,20250102,000000,35.7,36.5,35.495,35.9,291992,0
+BJRI.US,D,20250103,000000,35.89,36.68,35.315,36.67,186666,0
+BJRI.US,D,20250106,000000,36.67,37.31,36.505,36.65,188743,0
+BJRI.US,D,20250107,000000,35.36,36.53,35,35.24,239332,0
+BJRI.US,D,20250108,000000,35.79,35.79,34.935,35.31,177271,0
+BJRI.US,D,20250110,000000,34.66,34.86,33.89,34.42,234855,0
+BJRI.US,D,20250113,000000,34.02,34.63,33.53,34.52,174100,0
+BJRI.US,D,20250114,000000,36.54,36.54,34.38,34.51,197635,0
+BJRI.US,D,20250115,000000,35.28,35.375,34.22,34.28,200095,0
+BJRI.US,D,20250116,000000,34.19,34.575,33.9,34.02,236265,0
+BJRI.US,D,20250117,000000,34.33,34.49,33.97,34.3,182835,0
+BJRI.US,D,20250121,000000,34.56,35.55,34.56,35.41,248675,0
+BJRI.US,D,20250122,000000,35.27,35.51,34.88,35.13,233655,0
+BJRI.US,D,20250123,000000,34.99,35.955,34.69,35.87,241724,0
+BJRI.US,D,20250124,000000,35.83,35.83,35.21,35.48,141933,0
+BJRI.US,D,20250127,000000,35.32,36.75,35.32,36.48,185972,0
+BJRI.US,D,20250128,000000,36.34,36.595,35.99,36.06,224472,0
+BJRI.US,D,20250129,000000,36.24,37.08,36.15,36.53,252215,0
+BJRI.US,D,20250130,000000,36.79,37.2,36.645,36.84,125936,0
+BJRI.US,D,20250131,000000,36.67,36.95,36.13,36.19,206305,0
+BJRI.US,D,20250203,000000,35.74,37.02,35.2,36.99,224270,0
+BJRI.US,D,20250204,000000,36.82,37.04,36.37,36.85,188802,0
+BJRI.US,D,20250205,000000,36.87,36.87,36.125,36.77,204000,0
+BJRI.US,D,20250206,000000,36.88,37.24,36.64,36.75,194505,0
+BJRI.US,D,20250207,000000,36.55,37.36,35.95,36.05,382953,0
+BJRI.US,D,20250210,000000,36.02,36.43,35.185,35.42,258816,0
+BJRI.US,D,20250211,000000,35.17,35.39,34.69,34.97,248240,0
+BJRI.US,D,20250212,000000,34.37,34.92,33.785,34.63,316804,0
+BJRI.US,D,20250213,000000,34.8,35.205,34.37,34.82,299146,0
+BJRI.US,D,20250214,000000,34.95,35.29,34.26,34.96,244077,0
+BJRI.US,D,20250218,000000,35,36.72,34.61,36.13,404243,0
+BJRI.US,D,20250219,000000,35.34,36.48,35.34,35.87,288594,0
+BJRI.US,D,20250220,000000,35.56,36.39,34.965,35.74,370810,0
+BJRI.US,D,20250221,000000,41.22,41.72,37.43,38.05,794145,0
+BJRI.US,D,20250224,000000,37.97,38.86,37.6,38.055,408434,0
+BJRI.US,D,20250225,000000,38.2,39.97,37.86,38.63,573823,0
+BJRI.US,D,20250226,000000,38.56,38.73,37.09,37.12,420292,0
+BJRI.US,D,20250227,000000,37,37.51,36.31,37.41,467274,0
+BJRI.US,D,20250228,000000,37.39,38.18,37.39,38.13,296238,0
+BJRI.US,D,20250303,000000,38.13,38.6003,36.5,36.92,362802,0
+BJRI.US,D,20250304,000000,36.535,36.995,35.93,36.48,328234,0
+BJRI.US,D,20250305,000000,36.47,36.905,35.84,36.1,294276,0
+BJRI.US,D,20250306,000000,35.67,36.835,35.335,35.83,298938,0
+BJRI.US,D,20250307,000000,35.86,36.49,35.06,35.93,252602,0
+BJRI.US,D,20250310,000000,35.73,35.92,35.335,35.55,412014,0
+BJRI.US,D,20250311,000000,35.55,36.3756,33.71,33.75,442357,0
+BJRI.US,D,20250312,000000,33.92,34.44,33.77,33.85,325283,0
+BJRI.US,D,20250313,000000,33.88,34.31,31.44,31.53,492974,0
+BJRI.US,D,20250314,000000,31.66,32.62,31.66,32.36,350563,0
+BJRI.US,D,20250317,000000,32.43,32.78,32.1406,32.62,298164,0
+BJRI.US,D,20250318,000000,32.44,33.7,31.84,32,323791,0
+BJRI.US,D,20250319,000000,31.84,32.605,31.84,32.47,307296,0
+BJRI.US,D,20250320,000000,32.42,34.02,32.245,33.91,350853,0
+BJRI.US,D,20250321,000000,33.49,34.26,33.15,34.05,485515,0
+BJRI.US,D,20250324,000000,34.64,36.2,34.46,36.16,398546,0
+BJRI.US,D,20250325,000000,36.18,36.56,35.54,35.59,260561,0
+BJRI.US,D,20250326,000000,35.69,36.12,35.43,35.72,230390,0
+BJRI.US,D,20250327,000000,35.74,36.755,35.591,36.45,231366,0
+BJRI.US,D,20250328,000000,36.45,36.465,34.73,35.06,249530,0
+BJRI.US,D,20250331,000000,34.48,35.07,34.08,34.26,407003,0
+BJRI.US,D,20250401,000000,34.15,35.86,34.15,35.73,327224,0
+BJRI.US,D,20250402,000000,35.03,36.13,35.03,35.82,303248,0
+BJRI.US,D,20250403,000000,33.61,34.12,32.565,32.64,311929,0
+BJRI.US,D,20250404,000000,31.46,32.58,30.315,31.55,436585,0
+BJRI.US,D,20250407,000000,30.14,33.2,29.705,30.43,462181,0
+BJRI.US,D,20250408,000000,31.88,31.965,29.8,29.82,376541,0
+BJRI.US,D,20250409,000000,29.25,33.26,28.92,32.55,433798,0
+BJRI.US,D,20250410,000000,31.92,32.495,31.165,31.78,316192,0
+BJRI.US,D,20250411,000000,31.87,32.37,30.965,31.91,274817,0
+BJRI.US,D,20250414,000000,32,32.34,31.28,31.94,222829,0
+BJRI.US,D,20250415,000000,31.87,32.445,31.75,31.77,233661,0
+BJRI.US,D,20250416,000000,31.59,32.3,31.15,31.44,262993,0
+BJRI.US,D,20250417,000000,31.41,32.5,31.41,32.4,223135,0
+BJRI.US,D,20250421,000000,32.15,33.04,31.74,32.8,1528131,0
+BJRI.US,D,20250422,000000,32.93,33.68,32.335,33.44,280099,0
+BJRI.US,D,20250423,000000,34.11,34.53,33.2775,33.7,241883,0
+BJRI.US,D,20250424,000000,33.53,33.55,32.56,33.02,161847,0
+BJRI.US,D,20250425,000000,32.84,33.46,32.735,33.35,235103,0
+BJRI.US,D,20250428,000000,33.34,33.82,32.385,33.49,1455917,0
+BJRI.US,D,20250429,000000,33.25,33.36,32.6,33.21,279472,0
+BJRI.US,D,20250430,000000,32.68,33.38,32.19,33.29,277535,0
+BJRI.US,D,20250501,000000,33.5,33.62,32.68,33.49,406884,0
+BJRI.US,D,20250502,000000,35.58,38.36,34.97,37.91,1996842,0
+BJRI.US,D,20250505,000000,37.48,39.35,37.38,38.71,636515,0
+BJRI.US,D,20250506,000000,37.95,37.96,37.05,37.26,520319,0
+BJRI.US,D,20250507,000000,37.55,38.29,37.17,37.49,1120200,0
+BJRI.US,D,20250508,000000,37.74,39.1,37.74,38.82,498102,0
+BJRI.US,D,20250509,000000,38.82,39.3,38.225,39.1,381872,0
+BJRI.US,D,20250512,000000,40.64,41.76,40.1,41.55,680692,0
+BJRI.US,D,20250513,000000,41.82,43.24,41.41,42.84,512477,0
+BJRI.US,D,20250514,000000,42.91,44.13,42.16,43.58,549963,0
+BJRI.US,D,20250515,000000,43.72,45.22,43.43,44.82,842666,0
+BJRI.US,D,20250516,000000,44.48,45,43.6,44.83,843666,0
+BJRI.US,D,20250519,000000,43.98,44.385,42.22,42.82,411717,0
+BJRI.US,D,20250520,000000,42.6,43.105,42.0277,42.09,382600,0
+BJRI.US,D,20250521,000000,41.59,42.46,41.5,41.57,303380,0
+BJRI.US,D,20250522,000000,41.63,42.21,41.15,41.5,225645,0
+BJRI.US,D,20250523,000000,40.88,42.75,40.71,42.445,260393,0
+BJRI.US,D,20250527,000000,43.25,45.06,43.19,44.45,616953,0
+BJRI.US,D,20250528,000000,44.62,44.62,43.32,44.48,471404,0
+BJRI.US,D,20250529,000000,44.45,45.315,44.45,44.82,554332,0
+BJRI.US,D,20250530,000000,44.71,45.62,44.315,44.61,505479,0
+BJRI.US,D,20250602,000000,44.24,45.575,44,45.51,302200,0
+BJRI.US,D,20250603,000000,45.46,45.8,44.79,44.97,745668,0
+BJRI.US,D,20250604,000000,44.66,45.56,44.595,44.94,490610,0
+BJRI.US,D,20250605,000000,44.75,44.8,43.38,43.78,516718,0
+BJRI.US,D,20250606,000000,43.24,44.19,42.305,44.1,507873,0
+BJRI.US,D,20250609,000000,44.45,45.04,44.25,44.26,315368,0
+BJRI.US,D,20250610,000000,44.49,44.49,43.07,43.23,814349,0
+BJRI.US,D,20250611,000000,43.45,44.165,43.31,43.8,484549,0
+BJRI.US,D,20250612,000000,43.39,44.05,43,43.93,288078,0
+BJRI.US,D,20250613,000000,43.49,44.2,43.05,43.24,301486,0
+BJRI.US,D,20250616,000000,43.8,45.755,43.525,45.21,377457,0
+BJRI.US,D,20250617,000000,44.79,46.165,44.38,45.31,314196,0
+BJRI.US,D,20250618,000000,45.4,45.885,44.94,45.52,541559,0
+BJRI.US,D,20250620,000000,46.26,46.26,45.2,45.99,876373,0
+BJRI.US,D,20250623,000000,45.61,45.61,42.9423,44.41,344553,0
+BJRI.US,D,20250624,000000,44.72,45.585,44.47,44.8,470797,0
+BJRI.US,D,20250625,000000,44.87,45.05,43.84,43.9,190237,0
+BJRI.US,D,20250626,000000,44.38,45.0725,43.94,44.93,197300,0
+BJRI.US,D,20250627,000000,45.06,45.28,44.34,44.67,907272,0
+BJRI.US,D,20250630,000000,44.86,45.16,44.325,44.6,415021,0
+BJRI.US,D,20250701,000000,44.74,46.85,44.74,45.85,867190,0
+BJRI.US,D,20250702,000000,45.77,47.02,45.53,46.78,636839,0
+BJRI.US,D,20250703,000000,46.94,46.94,46.01,46.09,268898,0
+BJRI.US,D,20250707,000000,45.6,45.6,43.97,44.53,471761,0
+BJRI.US,D,20250708,000000,44.7,45.15,44.25,44.45,480007,0
+BJRI.US,D,20250709,000000,44.45,44.465,42.01,43.315,392443,0
+BJRI.US,D,20250710,000000,43.52,44.085,42.97,43.09,303824,0
+BJRI.US,D,20250711,000000,43.08,43.28,41.515,41.66,306493,0
+BJRI.US,D,20250714,000000,41.89,41.89,40.84,41,384995,0
+BJRI.US,D,20250715,000000,41.03,41.31,39.62,39.7,346456,0
+BJRI.US,D,20250716,000000,39.64,40.14,39.03,39.36,461742,0
+BJRI.US,D,20250717,000000,39.47,39.765,38.45,38.9,453568,0
+BJRI.US,D,20250718,000000,39.29,40.49,39.14,40.04,470914,0
+BJRI.US,D,20250721,000000,40.1,40.845,39.99,40.32,485699,0
+BJRI.US,D,20250722,000000,40.64,41.04,40.21,40.86,476071,0
+BJRI.US,D,20250723,000000,41,41.31,40.465,40.69,442402,0
+BJRI.US,D,20250724,000000,40.23,40.47,38.91,39.15,845310,0
+BJRI.US,D,20250725,000000,39.15,39.15,38.225,38.96,624093,0
+BJRI.US,D,20250728,000000,39.07,39.235,37.64,37.95,683473,0
+BJRI.US,D,20250729,000000,38.03,38.195,35.99,36.32,917341,0
+BJRI.US,D,20250730,000000,37.4,37.81,36.42,36.72,826801,0
+BJRI.US,D,20250731,000000,36.61,36.61,35,35.43,1054258,0
+BJRI.US,D,20250801,000000,37.91,37.99,34.15,34.17,1166178,0
+BJRI.US,D,20250804,000000,35.26,35.26,33.76,34.24,857839,0
+BJRI.US,D,20250805,000000,34.3,35.11,34.03,34.44,594347,0
+BJRI.US,D,20250806,000000,34.44,34.66,33.8226,34.17,572930,0
+BJRI.US,D,20250807,000000,34.66,34.735,33.72,34.16,408227,0
+BJRI.US,D,20250808,000000,33.99,34.01,33.29,33.64,599430,0
+BJRI.US,D,20250811,000000,33.64,34.095,33.08,33.7,504611,0
+BJRI.US,D,20250812,000000,34.17,34.73,33.935,34.33,504685,0
+BJRI.US,D,20250813,000000,34.32,36.13,34.05,36.06,820179,0
+BJRI.US,D,20250814,000000,35.57,35.94,34.83,35.46,547648,0
+BJRI.US,D,20250815,000000,35.56,36.175,34.96,35.11,472838,0
+BJRI.US,D,20250818,000000,35.07,35.215,34.5201,34.83,453497,0
+BJRI.US,D,20250819,000000,35.03,35.885,34.6,35.4,920074,0
+BJRI.US,D,20250820,000000,35.11,35.45,34.785,35.03,440095,0
+BJRI.US,D,20250821,000000,34.91,35.37,33.98,34.34,518240,0
+BJRI.US,D,20250822,000000,34.74,35.96,34.6,35.09,796939,0
+BJRI.US,D,20250825,000000,35.06,35.06,33.59,33.65,683382,0
+BJRI.US,D,20250826,000000,33.77,34.43,33.72,34.27,529116,0
+BJRI.US,D,20250827,000000,33.92,34.5,33.92,34.22,573178,0
+BJRI.US,D,20250828,000000,34.23,34.37,33.3323,33.69,518492,0
+BJRI.US,D,20250829,000000,33.84,33.885,33.17,33.56,468579,0
+BJRI.US,D,20250902,000000,33.19,33.59,32.946,33.16,426441,0
+BJRI.US,D,20250903,000000,33.01,34.075,33.01,33.85,802311,0
+BJRI.US,D,20250904,000000,33.85,34.1138,33.59,33.9,513452,0
+BJRI.US,D,20250905,000000,34.06,34.56,33.395,33.56,488777,0
+BJRI.US,D,20250908,000000,33.68,34.09,33.095,33.55,550513,0
+BJRI.US,D,20250909,000000,33.33,33.48,32.61,32.81,500496,0
+BJRI.US,D,20250910,000000,32.62,32.62,31.17,31.25,526248,0
+BJRI.US,D,20250911,000000,31.42,32.37,30.9235,32.36,552636,0
+BJRI.US,D,20250912,000000,32.04,32.15,30.89,30.93,466654,0
+BJRI.US,D,20250915,000000,31.17,31.43,30.97,31.07,450610,0
+BJRI.US,D,20250916,000000,31.12,31.25,30.11,30.18,505958,0
+BJRI.US,D,20250917,000000,30.32,30.705,29.865,29.95,487478,0
+BJRI.US,D,20250918,000000,29.84,30.16,29.37,30.03,611232,0
+BJRI.US,D,20250919,000000,30,30.245,29.61,29.75,774247,0
+BJRI.US,D,20250922,000000,29.58,30.12,29.52,30.11,469483,0
+BJRI.US,D,20250923,000000,30.23,30.73,29.795,30.65,444860,0
+BJRI.US,D,20250924,000000,30.46,31.1399,30.295,30.63,761791,0
+BJRI.US,D,20250925,000000,30.65,30.855,29.54,30.01,577954,0
+BJRI.US,D,20250926,000000,29.86,30.29,29.86,30.27,400624,0
+BJRI.US,D,20250929,000000,30.47,30.47,29.935,30.33,426795,0
+BJRI.US,D,20250930,000000,30.07,30.58,29.99,30.53,422292,0
+BJRI.US,D,20251001,000000,30.3,30.81,30.025,30.57,464856,0
+BJRI.US,D,20251002,000000,30.47,32.06,30.47,31.94,581888,0
+BJRI.US,D,20251003,000000,31.86,32.145,31.225,31.52,635366,0
+BJRI.US,D,20251006,000000,31.52,32.05,31.16,31.2,516503,0
+BJRI.US,D,20251007,000000,31.13,31.13,30.48,30.79,299766,0
+BJRI.US,D,20251008,000000,31.05,31.21,30.65,31.1,250697,0
+BJRI.US,D,20251009,000000,31.25,31.55,31.02,31.11,328950,0
+BJRI.US,D,20251010,000000,31.13,31.14,29.45,29.54,364744,0
+BJRI.US,D,20251013,000000,29.83,31.29,29.83,31.19,463867,0
+BJRI.US,D,20251014,000000,30.84,32.145,30.53,31.98,316835,0
+BJRI.US,D,20251015,000000,32.2,32.86,32.01,32.18,490865,0
+BJRI.US,D,20251016,000000,32.03,32.5,31.14,31.19,467741,0
+BJRI.US,D,20251017,000000,30.65,31.215,30.425,30.66,381534,0
+BJRI.US,D,20251020,000000,30.82,31.445,30.785,31.1,440078,0
+BJRI.US,D,20251021,000000,31.07,32.01,30.98,31.94,412391,0
+BJRI.US,D,20251022,000000,31.38,32.54,31.34,32.49,541427,0
+BJRI.US,D,20251023,000000,32.42,32.8,31.595,32.69,440769,0
+BJRI.US,D,20251024,000000,32.98,33.2,32.42,32.97,413997,0
+BJRI.US,D,20251027,000000,33.1,33.245,31.19,31.5,753445,0
+BJRI.US,D,20251028,000000,31.01,31.28,30.695,30.92,322974,0
+BJRI.US,D,20251029,000000,30.65,30.77,29.7,30.08,359478,0
+BJRI.US,D,20251030,000000,29.62,29.755,28.46,28.69,809163,0
+BJRI.US,D,20251031,000000,34.57,35,32.3,33.96,1514322,0
+BJRI.US,D,20251103,000000,33.59,34.15,32.39,33.96,882983,0
+BJRI.US,D,20251104,000000,33.84,34.99,33.4,34.54,504722,0
+BJRI.US,D,20251105,000000,34.43,36.15,34.31,35.79,418108,0
+BJRI.US,D,20251106,000000,35.58,35.58,34.51,34.69,379571,0
+BJRI.US,D,20251107,000000,34.35,35.4,34.35,34.97,332518,0
+BJRI.US,D,20251110,000000,35.5,36.91,35.13,36.24,569681,0
+BJRI.US,D,20251111,000000,36.2,36.495,35.96,36.22,321706,0
+BJRI.US,D,20251112,000000,36.43,37.36,36.25,36.8,524537,0
+BJRI.US,D,20251113,000000,36.75,38.15,36.75,37.2,423379,0
+BJRI.US,D,20251114,000000,36.56,37.24,36.16,36.5,451269,0
+BJRI.US,D,20251117,000000,36.5,37.08,36.01,36.25,501251,0
+BJRI.US,D,20251118,000000,36.05,36.81,35.38,35.79,398994,0
+BJRI.US,D,20251119,000000,35.76,35.855,34.115,34.82,522252,0
+BJRI.US,D,20251120,000000,35.04,35.57,33.81,33.84,493508,0
+BJRI.US,D,20251121,000000,34.14,36.18,34.14,35.98,697823,0
+BJRI.US,D,20251124,000000,36.55,36.55,35.04,35.38,519737,0
+BJRI.US,D,20251125,000000,35.75,38.38,35.75,38.22,641013,0
+BJRI.US,D,20251126,000000,37.97,38.97,37.97,38.62,524495,0
+BJRI.US,D,20251128,000000,38.72,38.72,38.01,38.35,243613,0
+BJRI.US,D,20251201,000000,37.8,37.99,36.99,37.22,429395,0
+BJRI.US,D,20251202,000000,37.3,37.42,36.54,37.11,432951,0
+BJRI.US,D,20251203,000000,37.21,37.91,36.5,37.815,587510,0
+BJRI.US,D,20251204,000000,37.8,38.26,37.37,37.55,349673,0
+BJRI.US,D,20251205,000000,37.55,37.55,36.72,37.21,342465,0
+BJRI.US,D,20251208,000000,37.61,38.1,36.895,37.5,379527,0
+BJRI.US,D,20251209,000000,37.29,38.46,36.93,38.28,605705,0
+BJRI.US,D,20251210,000000,38.06,38.78,37.55,38.38,407237,0
+BJRI.US,D,20251211,000000,38.64,39.78,38.475,39.47,476286,0
+BJRI.US,D,20251212,000000,39.76,40.75,39.76,40,550410,0
+BJRI.US,D,20251215,000000,40.25,40.69,39.33,40.36,487939,0
+BJRI.US,D,20251216,000000,40.03,40.66,39.4947,40.27,441573,0
+BJRI.US,D,20251217,000000,40.22,42.205,40.22,41.19,638078,0
+BJRI.US,D,20251218,000000,41.46,41.94,41.0503,41.26,345743,0
+BJRI.US,D,20251219,000000,40.98,41.75,40.825,41.38,1069883,0
+BJRI.US,D,20251222,000000,41.76,41.885,40.97,41.15,734239,0
+BJRI.US,D,20251223,000000,40.97,41.65,40.5772,41.04,499991,0
+BJRI.US,D,20251224,000000,40.94,41.18,40.47,41.13,203619,0
+BJRI.US,D,20251226,000000,41.08,41.325,40.78,41.22,182079,0
+BJRI.US,D,20251229,000000,40.81,40.81,38.91,39.77,469983,0
+BJRI.US,D,20251230,000000,39.75,40.05,39.25,39.29,278068,0
+BJRI.US,D,20251231,000000,39.3,39.68,39.19,39.4,219006,0
+BJRI.US,D,20260102,000000,39.66,41.16,39.57,41.09,301250,0
+BJRI.US,D,20260105,000000,40.99,42.28,40.74,41.55,547242,0
+BJRI.US,D,20260106,000000,41.43,43.49,40.815,43.25,384691,0
+BJRI.US,D,20260107,000000,43.61,43.99,42.53,42.56,322965,0
+BJRI.US,D,20260108,000000,42.19,43.41,42.19,42.82,254639,0
+BJRI.US,D,20260109,000000,42.79,43.57,42.18,43.46,228941,0
+BJRI.US,D,20260112,000000,43.36,45.33,42.98,45.08,423190,0
+BJRI.US,D,20260113,000000,45,45.61,44.6,45.27,427455,0
+BJRI.US,D,20260114,000000,45.04,45.99,44.92,45.22,278102,0
+BJRI.US,D,20260115,000000,45.34,45.835,45.01,45.5,424123,0
+BJRI.US,D,20260116,000000,45.22,45.22,42.445,44.26,283026,0
+BJRI.US,D,20260120,000000,44.04,44.875,43.34,44.29,208402,0
+BJRI.US,D,20260121,000000,44.64,45.34,43.97,44.73,647660,0
+BJRI.US,D,20260122,000000,45.28,45.94,43.72,43.8,224840,0
+BJRI.US,D,20260123,000000,43.52,43.93,42.63,43.08,242305,0
+BJRI.US,D,20260126,000000,42.99,42.99,41.45,42.12,611533,0
+BJRI.US,D,20260127,000000,41.99,42.3125,41,42.07,276262,0
+BJRI.US,D,20260128,000000,42.67,42.87,41.245,41.34,258254,0
+BJRI.US,D,20260129,000000,41.59,42.14,41.3,41.69,250513,0
+BJRI.US,D,20260130,000000,41.19,42.2085,40.92,41.82,329177,0
+BJRI.US,D,20260202,000000,42.07,43.17,41.81,42.97,227727,0
+BJRI.US,D,20260203,000000,42.82,43.93,42.775,43.84,286187,0
+BJRI.US,D,20260204,000000,44.29,45.12,44.185,44.59,234186,0
+BJRI.US,D,20260205,000000,44.41,45.15,43.24,43.81,254471,0
+BJRI.US,D,20260206,000000,43.78,45,43.78,44.03,404741,0
+BJRI.US,D,20260209,000000,44.4,44.535,43.43,43.81,155911,0
+BJRI.US,D,20260210,000000,43.66,43.975,42.65,42.65,217368,0
+BJRI.US,D,20260211,000000,42.59,43.145,42.16,42.55,195496,0
+BJRI.US,D,20260212,000000,43.03,43.05,40.06,40.32,443283,0
+BJRI.US,D,20260213,000000,40.36,41.3,40.02,40.54,318963,0
+BJRI.US,D,20260217,000000,40.98,42.3,40.54,42.17,335400,0
+BJRI.US,D,20260218,000000,42.23,44.055,42.23,42.74,389262,0
diff --git a/daily/us/nasdaq stocks/1/blbd.us.txt b/daily/us/nasdaq stocks/1/blbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4886606dbf58858436b7511105afa3b3c0500c69
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blbd.us.txt	
@@ -0,0 +1,2892 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLBD.US,D,20140327,000000,9.56,9.56,9.56,9.56,321,0
+BLBD.US,D,20140404,000000,9.7,9.7,9.51,9.68,5600,0
+BLBD.US,D,20140407,000000,9.74,9.74,9.66,9.68,1000,0
+BLBD.US,D,20140409,000000,9.75,9.75,9.55,9.59,500,0
+BLBD.US,D,20140410,000000,9.7,9.9,9.66,9.66,5184,0
+BLBD.US,D,20140414,000000,9.7,9.7,9.7,9.7,100,0
+BLBD.US,D,20140415,000000,9.7,9.7,9.7,9.7,242,0
+BLBD.US,D,20140422,000000,9.55,9.55,9.55,9.55,2000,0
+BLBD.US,D,20140423,000000,9.65,9.65,9.55,9.55,1200,0
+BLBD.US,D,20140425,000000,9.65,9.65,9.65,9.65,520,0
+BLBD.US,D,20140429,000000,9.65,9.65,9.5,9.55,600,0
+BLBD.US,D,20140502,000000,9.55,9.55,9.55,9.55,500,0
+BLBD.US,D,20140507,000000,9.6,9.67,9.6,9.67,21606,0
+BLBD.US,D,20140508,000000,9.59,9.64,9.59,9.63,4216,0
+BLBD.US,D,20140509,000000,9.6,9.66,9.56,9.66,900,0
+BLBD.US,D,20140512,000000,9.59,9.69,9.59,9.69,2432,0
+BLBD.US,D,20140513,000000,9.62,9.69,9.59,9.591,3043,0
+BLBD.US,D,20140514,000000,9.69,9.69,9.59,9.63,900,0
+BLBD.US,D,20140515,000000,9.62,9.69,9.58,9.62,21400,0
+BLBD.US,D,20140516,000000,9.58,9.62,9.57,9.6,2600,0
+BLBD.US,D,20140519,000000,9.64,9.65,9.56,9.56,4080,0
+BLBD.US,D,20140521,000000,9.65,9.65,9.61,9.65,5000,0
+BLBD.US,D,20140523,000000,9.74,9.74,9.69,9.71,52010,0
+BLBD.US,D,20140527,000000,9.69,9.72,9.68,9.68,19955,0
+BLBD.US,D,20140528,000000,9.69,9.73,9.69,9.72,50220,0
+BLBD.US,D,20140529,000000,9.71,9.71,9.7,9.7,300,0
+BLBD.US,D,20140602,000000,9.65,9.68,9.55,9.68,39620,0
+BLBD.US,D,20140606,000000,9.7,9.79,9.67,9.67,10413,0
+BLBD.US,D,20140610,000000,9.67,9.71,9.67,9.7,203500,0
+BLBD.US,D,20140612,000000,9.71,9.72,9.71,9.72,400,0
+BLBD.US,D,20140613,000000,9.7,9.74,9.7,9.73,16099,0
+BLBD.US,D,20140616,000000,9.69,9.73,9.69,9.72,24698,0
+BLBD.US,D,20140617,000000,9.71,9.74,9.71,9.72,20400,0
+BLBD.US,D,20140618,000000,9.71,9.74,9.7,9.7,17450,0
+BLBD.US,D,20140619,000000,9.71,9.971,9.71,9.75,27888,0
+BLBD.US,D,20140620,000000,9.71,9.75,9.71,9.71,18990,0
+BLBD.US,D,20140623,000000,9.72,9.78,9.71,9.76,82190,0
+BLBD.US,D,20140624,000000,9.71,9.75,9.7,9.7,13890,0
+BLBD.US,D,20140625,000000,9.71,9.74,9.7,9.71,4300,0
+BLBD.US,D,20140626,000000,9.726,9.741,9.709,9.71,10781,0
+BLBD.US,D,20140627,000000,9.71,9.74,9.7,9.7,12600,0
+BLBD.US,D,20140630,000000,9.71,9.8,9.7,9.73,99000,0
+BLBD.US,D,20140701,000000,9.71,9.732,9.7,9.7,17801,0
+BLBD.US,D,20140702,000000,9.72,9.75,9.71,9.71,15000,0
+BLBD.US,D,20140703,000000,9.74,9.75,9.7,9.72,11200,0
+BLBD.US,D,20140708,000000,9.75,9.75,9.7,9.71,19900,0
+BLBD.US,D,20140709,000000,9.75,9.75,9.71,9.71,15700,0
+BLBD.US,D,20140710,000000,9.71,9.74,9.71,9.71,7300,0
+BLBD.US,D,20140711,000000,9.71,9.73,9.71,9.71,6000,0
+BLBD.US,D,20140714,000000,9.73,9.74,9.7,9.7,20600,0
+BLBD.US,D,20140715,000000,9.72,9.74,9.71,9.71,9000,0
+BLBD.US,D,20140716,000000,9.71,9.73,9.71,9.71,4100,0
+BLBD.US,D,20140717,000000,9.731,9.731,9.73,9.73,600,0
+BLBD.US,D,20140721,000000,9.72,9.75,9.7,9.7,24904,0
+BLBD.US,D,20140722,000000,9.72,9.74,9.71,9.71,10600,0
+BLBD.US,D,20140724,000000,9.73,9.73,9.7,9.72,5182,0
+BLBD.US,D,20140725,000000,9.71,9.74,9.7,9.7,8697,0
+BLBD.US,D,20140729,000000,9.73,9.73,9.7,9.7,200,0
+BLBD.US,D,20140731,000000,9.7,9.72,9.7,9.72,5100,0
+BLBD.US,D,20140815,000000,9.82,9.82,9.71,9.74,2300,0
+BLBD.US,D,20140818,000000,9.71,9.71,9.71,9.71,100,0
+BLBD.US,D,20140820,000000,9.55,9.75,9.55,9.7,9300,0
+BLBD.US,D,20140821,000000,9.58,9.74,9.58,9.7,2000,0
+BLBD.US,D,20140822,000000,9.7,9.71,9.68,9.71,13133,0
+BLBD.US,D,20140825,000000,9.8,9.814,9.7,9.79,31551,0
+BLBD.US,D,20140826,000000,9.75,9.85,9.7,9.7,25200,0
+BLBD.US,D,20140827,000000,9.74,9.85,9.73,9.73,24280,0
+BLBD.US,D,20140828,000000,9.75,9.83,9.75,9.81,9640,0
+BLBD.US,D,20140829,000000,9.77,9.85,9.72,9.72,13100,0
+BLBD.US,D,20140902,000000,9.75,9.85,9.75,9.8,24345,0
+BLBD.US,D,20140903,000000,9.79,9.83,9.76,9.77,5653,0
+BLBD.US,D,20140904,000000,9.76,9.85,9.731,9.79,16483,0
+BLBD.US,D,20140905,000000,9.78,9.85,9.77,9.77,4860,0
+BLBD.US,D,20140908,000000,9.76,9.82,9.76,9.76,2950,0
+BLBD.US,D,20140909,000000,9.79,9.79,9.78,9.78,2460,0
+BLBD.US,D,20140910,000000,9.76,9.8,9.74,9.74,4920,0
+BLBD.US,D,20140911,000000,9.76,9.76,9.74,9.74,200,0
+BLBD.US,D,20140912,000000,9.74,9.74,9.73,9.73,481,0
+BLBD.US,D,20140922,000000,9.84,9.899,9.84,9.899,2400,0
+BLBD.US,D,20140924,000000,9.89,9.89,9.83,9.83,3003,0
+BLBD.US,D,20140929,000000,9.88,9.88,9.88,9.88,333,0
+BLBD.US,D,20140930,000000,9.89,9.89,9.8,9.8,1060,0
+BLBD.US,D,20141001,000000,9.88,9.88,9.78,9.837,2400,0
+BLBD.US,D,20141002,000000,9.796,9.84,9.75,9.79,2300,0
+BLBD.US,D,20141003,000000,9.75,9.82,9.75,9.82,550200,0
+BLBD.US,D,20141006,000000,9.83,9.85,9.75,9.76,9572,0
+BLBD.US,D,20141007,000000,9.81,9.81,9.81,9.81,100000,0
+BLBD.US,D,20141008,000000,9.8,9.89,9.77,9.89,1780,0
+BLBD.US,D,20141015,000000,9.95,9.95,9.91,9.91,200,0
+BLBD.US,D,20141020,000000,9.89,9.89,9.8,9.85,52602,0
+BLBD.US,D,20141021,000000,9.85,9.85,9.75,9.79,4460,0
+BLBD.US,D,20141022,000000,9.85,9.85,9.75,9.78,1000,0
+BLBD.US,D,20141023,000000,9.78,9.81,9.78,9.81,400,0
+BLBD.US,D,20141024,000000,9.85,9.85,9.85,9.85,100,0
+BLBD.US,D,20141027,000000,9.84,9.84,9.84,9.84,100,0
+BLBD.US,D,20141029,000000,9.84,9.85,9.82,9.83,3872,0
+BLBD.US,D,20141217,000000,9.83,9.83,9.83,9.83,100,0
+BLBD.US,D,20141226,000000,9.75,9.85,9.75,9.85,2891,0
+BLBD.US,D,20141229,000000,9.77,9.85,9.77,9.85,34098,0
+BLBD.US,D,20150102,000000,9.78,9.83,9.78,9.78,8920,0
+BLBD.US,D,20150105,000000,9.85,9.85,9.71,9.8,16500,0
+BLBD.US,D,20150106,000000,9.72,9.85,9.72,9.8,17391,0
+BLBD.US,D,20150107,000000,9.82,9.89,9.7,9.79,28940,0
+BLBD.US,D,20150108,000000,9.79,9.82,9.79,9.79,4179,0
+BLBD.US,D,20150112,000000,9.8,9.8,9.79,9.79,4100,0
+BLBD.US,D,20150113,000000,9.88,9.89,9.82,9.83,18001,0
+BLBD.US,D,20150114,000000,9.84,9.9,9.83,9.83,4100,0
+BLBD.US,D,20150115,000000,9.73,9.9,9.7,9.82,11806,0
+BLBD.US,D,20150116,000000,9.9,9.9,9.86,9.86,1606,0
+BLBD.US,D,20150121,000000,9.95,9.95,9.93,9.93,700,0
+BLBD.US,D,20150122,000000,9.74,9.8,9.74,9.78,2900,0
+BLBD.US,D,20150123,000000,9.72,9.85,9.72,9.81,4000,0
+BLBD.US,D,20150126,000000,9.74,9.8,9.74,9.76,1072,0
+BLBD.US,D,20150127,000000,9.753,9.76,9.753,9.76,309,0
+BLBD.US,D,20150128,000000,9.7,9.7,9.7,9.7,1062,0
+BLBD.US,D,20150130,000000,9.75,9.75,9.72,9.72,1101,0
+BLBD.US,D,20150202,000000,9.7,9.7,9.7,9.7,100,0
+BLBD.US,D,20150203,000000,9.7,9.71,9.7,9.7,1000,0
+BLBD.US,D,20150204,000000,9.7,9.7,9.65,9.65,1848,0
+BLBD.US,D,20150209,000000,9.7,9.7,9.7,9.7,100,0
+BLBD.US,D,20150210,000000,9.74,9.85,9.74,9.85,47635,0
+BLBD.US,D,20150211,000000,9.88,10.03,9.88,9.95,158004,0
+BLBD.US,D,20150212,000000,9.86,9.99,9.85,9.9,23107,0
+BLBD.US,D,20150213,000000,9.98,9.98,9.98,9.98,601,0
+BLBD.US,D,20150217,000000,10,10,9.9,9.92,1150,0
+BLBD.US,D,20150219,000000,12,12,10,10,174553,0
+BLBD.US,D,20150220,000000,10.15,10.76,10,10.04,929329,0
+BLBD.US,D,20150223,000000,10.5,10.5,9.83,9.83,8218,0
+BLBD.US,D,20150224,000000,10.23,10.23,9.5,9.5,45792,0
+BLBD.US,D,20150225,000000,9.97,10.09,9.77,9.95,18800,0
+BLBD.US,D,20150226,000000,10.85,11.645,9.57,9.57,47551,0
+BLBD.US,D,20150227,000000,10.04,10.25,9.7,9.75,23851,0
+BLBD.US,D,20150302,000000,9.85,9.85,9.6,9.65,25000,0
+BLBD.US,D,20150303,000000,9.68,10.1,9.1,9.29,48600,0
+BLBD.US,D,20150304,000000,9.37,9.45,9.2,9.2,27100,0
+BLBD.US,D,20150305,000000,9.15,9.15,8.5,9.14,147300,0
+BLBD.US,D,20150306,000000,9,9.14,8.91,9.02,24100,0
+BLBD.US,D,20150309,000000,9.15,9.17,8.97,9.17,43100,0
+BLBD.US,D,20150310,000000,9.1,9.15,8.97,9,35700,0
+BLBD.US,D,20150311,000000,9.12,9.15,9,9.13,25500,0
+BLBD.US,D,20150312,000000,9.15,9.31,9.05,9.26,62100,0
+BLBD.US,D,20150313,000000,9.15,9.3,9.15,9.15,38000,0
+BLBD.US,D,20150316,000000,9.06,9.3,9.05,9.19,31500,0
+BLBD.US,D,20150317,000000,9.17,9.3,9.1,9.29,20300,0
+BLBD.US,D,20150318,000000,9.3,9.47,9.16,9.28,28500,0
+BLBD.US,D,20150319,000000,9.39,9.48,9.16,9.36,154700,0
+BLBD.US,D,20150320,000000,9.46,10.39,9.46,9.9,330000,0
+BLBD.US,D,20150323,000000,10.06,10.1,9.88,10.08,18200,0
+BLBD.US,D,20150324,000000,9.89,10.1,9.89,10.05,46200,0
+BLBD.US,D,20150325,000000,11.14,11.14,10.05,10.25,52000,0
+BLBD.US,D,20150326,000000,10.1,10.1,10.02,10.1,1800,0
+BLBD.US,D,20150327,000000,10.22,10.22,10.09,10.14,11700,0
+BLBD.US,D,20150330,000000,10.1,10.2,9.93,9.93,12900,0
+BLBD.US,D,20150331,000000,10.07,10.25,10.05,10.25,7700,0
+BLBD.US,D,20150401,000000,10.24,10.24,9.93,9.93,26000,0
+BLBD.US,D,20150402,000000,10.15,10.18,10.05,10.18,17200,0
+BLBD.US,D,20150406,000000,10.09,10.2,9.98,9.98,21200,0
+BLBD.US,D,20150407,000000,10.03,11.25,10.03,10.2,239756,0
+BLBD.US,D,20150408,000000,10.15,10.48,10.15,10.37,45100,0
+BLBD.US,D,20150409,000000,10.41,10.74,10.1,10.42,52509,0
+BLBD.US,D,20150410,000000,10.54,10.64,10.34,10.42,27700,0
+BLBD.US,D,20150413,000000,10.44,11.72,10.33,10.99,60500,0
+BLBD.US,D,20150414,000000,10.95,11.83,10.95,11.8,10000,0
+BLBD.US,D,20150415,000000,11.85,11.85,10.7,11.06,56351,0
+BLBD.US,D,20150416,000000,11.07,11.07,10.78,11,37123,0
+BLBD.US,D,20150417,000000,11,11,10.6,10.95,11400,0
+BLBD.US,D,20150420,000000,10.92,11.7,10.24,11.19,20077,0
+BLBD.US,D,20150421,000000,11,11.958,10.96,11.29,63481,0
+BLBD.US,D,20150422,000000,11.27,11.92,11.2,11.82,18070,0
+BLBD.US,D,20150423,000000,11.82,11.82,11.67,11.71,5900,0
+BLBD.US,D,20150424,000000,11.76,12.69,11.76,12.14,17300,0
+BLBD.US,D,20150427,000000,12.18,12.18,11.84,11.94,8100,0
+BLBD.US,D,20150428,000000,11.91,12.15,11.9,11.95,8800,0
+BLBD.US,D,20150429,000000,12,12.46,11.73,12.33,19800,0
+BLBD.US,D,20150430,000000,12.3,12.3,11.84,11.9,28000,0
+BLBD.US,D,20150501,000000,12,12.14,11.75,12.14,21900,0
+BLBD.US,D,20150504,000000,12.08,12.1,11.74,12.1,54200,0
+BLBD.US,D,20150505,000000,11.99,13.19,11.99,12,40800,0
+BLBD.US,D,20150506,000000,12.11,12.35,11.88,11.96,7543,0
+BLBD.US,D,20150507,000000,12.03,12.18,11.68,11.72,8478,0
+BLBD.US,D,20150508,000000,11.87,12,11.78,12,1800,0
+BLBD.US,D,20150511,000000,12.02,12.03,11.89,11.94,3000,0
+BLBD.US,D,20150512,000000,11.963,12.785,11.6,11.99,26915,0
+BLBD.US,D,20150513,000000,11.99,11.99,11.82,11.9,1900,0
+BLBD.US,D,20150514,000000,12.05,12.1,11.9,11.99,43400,0
+BLBD.US,D,20150515,000000,12.09,12.1,11.98,12.04,24207,0
+BLBD.US,D,20150518,000000,12,12.1,11.76,12.07,20439,0
+BLBD.US,D,20150519,000000,15.79,15.87,12.1,12.24,106800,0
+BLBD.US,D,20150520,000000,11.54,13.55,11.19,12.24,36600,0
+BLBD.US,D,20150521,000000,12.25,13.1,12.18,12.29,37100,0
+BLBD.US,D,20150522,000000,12.35,12.93,12.28,12.57,22200,0
+BLBD.US,D,20150526,000000,12.53,13.27,12.53,12.95,32250,0
+BLBD.US,D,20150527,000000,13,13,12.94,12.99,16900,0
+BLBD.US,D,20150528,000000,12.99,13.51,12.571,13.07,52339,0
+BLBD.US,D,20150529,000000,13,13.1,12.81,13.05,25400,0
+BLBD.US,D,20150601,000000,13.03,13.62,13,13.34,77500,0
+BLBD.US,D,20150602,000000,13.38,13.995,13.12,13.4,119086,0
+BLBD.US,D,20150603,000000,13.45,13.5,12.89,13.01,21100,0
+BLBD.US,D,20150604,000000,13.1,13.37,12.5,12.88,49800,0
+BLBD.US,D,20150605,000000,12.86,13.21,12.09,12.32,94100,0
+BLBD.US,D,20150608,000000,12.5,13.42,12.4,12.7,37800,0
+BLBD.US,D,20150609,000000,12.822,14.185,12.3,13.19,84720,0
+BLBD.US,D,20150610,000000,13.3,13.5,13.21,13.21,36879,0
+BLBD.US,D,20150611,000000,13.32,13.58,12.76,13.08,70076,0
+BLBD.US,D,20150612,000000,13.04,13.5,12.97,13.25,62200,0
+BLBD.US,D,20150615,000000,13.3,13.45,12.84,13.04,52700,0
+BLBD.US,D,20150616,000000,13.44,13.44,12.91,13.05,43800,0
+BLBD.US,D,20150617,000000,13,13.97,13,13.12,73900,0
+BLBD.US,D,20150618,000000,13.39,13.7,13.03,13.23,74500,0
+BLBD.US,D,20150619,000000,13.64,13.69,13.15,13.4,189100,0
+BLBD.US,D,20150622,000000,13.85,13.85,13.09,13.2,31100,0
+BLBD.US,D,20150623,000000,13.15,13.38,13.05,13.19,32089,0
+BLBD.US,D,20150624,000000,13.27,13.38,13.02,13.16,19200,0
+BLBD.US,D,20150625,000000,13.12,13.52,13,13.12,31000,0
+BLBD.US,D,20150626,000000,13.1,13.59,13.06,13.28,664900,0
+BLBD.US,D,20150629,000000,13.22,13.52,13.03,13.06,76300,0
+BLBD.US,D,20150630,000000,13.34,13.34,12.85,12.99,511531,0
+BLBD.US,D,20150701,000000,12.96,13.18,12.7,12.96,26600,0
+BLBD.US,D,20150702,000000,13.07,13.5,12.5,12.85,42100,0
+BLBD.US,D,20150706,000000,13.13,13.84,13,13.45,59000,0
+BLBD.US,D,20150707,000000,13.48,14.88,13.16,13.44,17800,0
+BLBD.US,D,20150708,000000,13.58,13.58,13.25,13.34,26400,0
+BLBD.US,D,20150709,000000,12.58,13.17,12.58,12.97,11400,0
+BLBD.US,D,20150710,000000,13.09,13.21,12.94,12.99,24300,0
+BLBD.US,D,20150713,000000,13.41,13.43,12.97,13.22,9900,0
+BLBD.US,D,20150714,000000,13.08,13.15,12.98,13.03,43981,0
+BLBD.US,D,20150715,000000,12.95,13.07,12.95,13.07,8751,0
+BLBD.US,D,20150716,000000,13,13.1,13,13,13200,0
+BLBD.US,D,20150717,000000,13.05,13.09,12.99,13.03,6600,0
+BLBD.US,D,20150720,000000,12.78,12.97,12.75,12.78,15100,0
+BLBD.US,D,20150721,000000,12.85,13.16,12.76,13.04,6000,0
+BLBD.US,D,20150722,000000,12.95,13.69,12.95,13.43,39800,0
+BLBD.US,D,20150723,000000,13.54,13.54,13.35,13.46,10800,0
+BLBD.US,D,20150724,000000,13.48,13.48,13.08,13.08,17000,0
+BLBD.US,D,20150727,000000,13.1,13.12,13,13.1,3000,0
+BLBD.US,D,20150728,000000,13.05,13.4,13.05,13.32,7500,0
+BLBD.US,D,20150729,000000,13.1,13.23,13.08,13.18,3000,0
+BLBD.US,D,20150730,000000,13.19,13.34,12.88,13.24,6000,0
+BLBD.US,D,20150731,000000,13.3,13.3,12.94,13.11,16600,0
+BLBD.US,D,20150803,000000,12.98,13.36,12.96,13.26,17341,0
+BLBD.US,D,20150804,000000,12.85,13.29,12.5,13.16,27900,0
+BLBD.US,D,20150805,000000,13.5,13.63,12.97,13.12,20800,0
+BLBD.US,D,20150806,000000,13.18,13.25,12.91,13.02,8977,0
+BLBD.US,D,20150807,000000,12.9,13.19,12.85,13.05,19400,0
+BLBD.US,D,20150810,000000,13.07,13.24,12.91,13.09,23500,0
+BLBD.US,D,20150811,000000,13.01,13.09,12.28,12.99,25633,0
+BLBD.US,D,20150812,000000,12.85,13.04,12.66,12.77,28400,0
+BLBD.US,D,20150813,000000,12.95,12.95,12.6,12.69,16000,0
+BLBD.US,D,20150814,000000,12.72,12.93,12.67,12.93,3200,0
+BLBD.US,D,20150817,000000,13,13.15,12.9,13.01,15800,0
+BLBD.US,D,20150818,000000,13.07,13.13,12.83,12.96,16200,0
+BLBD.US,D,20150819,000000,12.9,13.3,12.54,12.75,11300,0
+BLBD.US,D,20150820,000000,11.72,12.76,11.72,11.99,20000,0
+BLBD.US,D,20150821,000000,11.79,11.79,11.5,11.53,12500,0
+BLBD.US,D,20150824,000000,10.52,11.878,10.52,11.33,24239,0
+BLBD.US,D,20150825,000000,12.3,13.5,11.6,11.96,12900,0
+BLBD.US,D,20150826,000000,12.11,12.24,11.69,12.23,25000,0
+BLBD.US,D,20150827,000000,12.21,12.21,11.71,11.8,31600,0
+BLBD.US,D,20150828,000000,11.73,12,11.53,11.77,13300,0
+BLBD.US,D,20150831,000000,11.73,11.98,11.73,11.82,11100,0
+BLBD.US,D,20150901,000000,11.8,11.86,11.7,11.81,23400,0
+BLBD.US,D,20150902,000000,11.96,12,11.82,11.94,27500,0
+BLBD.US,D,20150903,000000,11.88,11.89,11.69,11.77,16200,0
+BLBD.US,D,20150904,000000,11.71,11.71,11.55,11.58,17100,0
+BLBD.US,D,20150908,000000,11.57,11.58,11.48,11.49,25800,0
+BLBD.US,D,20150909,000000,11.49,11.49,11.26,11.36,20100,0
+BLBD.US,D,20150910,000000,11.25,11.48,11.2,11.45,40886,0
+BLBD.US,D,20150911,000000,11.39,11.56,11.19,11.56,11000,0
+BLBD.US,D,20150914,000000,11.56,11.56,11.42,11.46,6100,0
+BLBD.US,D,20150915,000000,11.4,11.62,11.35,11.58,10800,0
+BLBD.US,D,20150916,000000,11.58,11.74,11.43,11.65,18500,0
+BLBD.US,D,20150917,000000,11.56,11.75,11.53,11.58,19200,0
+BLBD.US,D,20150918,000000,11.45,11.7,10.91,11.11,285300,0
+BLBD.US,D,20150921,000000,11.3,11.3,10.85,11,32600,0
+BLBD.US,D,20150922,000000,10.84,10.96,10.75,10.82,72100,0
+BLBD.US,D,20150923,000000,10.82,10.82,10.46,10.47,25300,0
+BLBD.US,D,20150924,000000,10.43,10.73,10.26,10.66,52100,0
+BLBD.US,D,20150925,000000,10.73,10.73,10.25,10.25,20600,0
+BLBD.US,D,20150928,000000,10.34,10.34,9.97,10.05,29740,0
+BLBD.US,D,20150929,000000,10.03,10.03,9.55,9.99,35100,0
+BLBD.US,D,20150930,000000,10,10.07,9.8,9.96,31100,0
+BLBD.US,D,20151001,000000,9.97,10.29,9.83,10.16,32500,0
+BLBD.US,D,20151002,000000,10.09,10.3,10.07,10.25,12400,0
+BLBD.US,D,20151005,000000,10.32,10.73,10.06,10.71,51798,0
+BLBD.US,D,20151006,000000,10.62,10.77,10.62,10.76,19900,0
+BLBD.US,D,20151007,000000,10.66,10.98,10.66,10.9,34600,0
+BLBD.US,D,20151008,000000,10.85,11.1,10.74,11,42800,0
+BLBD.US,D,20151009,000000,11.04,11.2,11.04,11.05,20200,0
+BLBD.US,D,20151012,000000,11.1,11.12,11.01,11.12,5974,0
+BLBD.US,D,20151013,000000,11.01,11.22,11.01,11.2,25500,0
+BLBD.US,D,20151014,000000,11.16,11.16,10.68,10.76,79800,0
+BLBD.US,D,20151015,000000,10.83,10.98,10.67,10.97,10400,0
+BLBD.US,D,20151016,000000,10.97,11,10.66,10.7,14400,0
+BLBD.US,D,20151019,000000,10.68,10.72,10.4,10.5,18900,0
+BLBD.US,D,20151020,000000,10.54,10.64,10.36,10.64,16564,0
+BLBD.US,D,20151021,000000,10.67,10.73,10.52,10.53,11000,0
+BLBD.US,D,20151022,000000,10.63,10.72,10.5,10.7,68000,0
+BLBD.US,D,20151023,000000,10.74,10.84,10.73,10.84,13200,0
+BLBD.US,D,20151026,000000,10.85,10.85,10.75,10.75,14100,0
+BLBD.US,D,20151027,000000,10.7,10.76,10.32,10.41,15800,0
+BLBD.US,D,20151028,000000,10.42,10.73,10.42,10.72,10700,0
+BLBD.US,D,20151029,000000,10.71,10.77,10.61,10.74,8500,0
+BLBD.US,D,20151030,000000,10.79,10.85,10.76,10.82,21200,0
+BLBD.US,D,20151102,000000,10.74,10.93,10.74,10.81,46792,0
+BLBD.US,D,20151103,000000,10.82,10.85,10.3,10.84,25300,0
+BLBD.US,D,20151104,000000,10.9,10.94,10.73,10.79,6002,0
+BLBD.US,D,20151105,000000,10.75,10.84,10.74,10.83,3200,0
+BLBD.US,D,20151106,000000,10.82,10.85,10.68,10.83,8100,0
+BLBD.US,D,20151109,000000,10.8,10.8,10.621,10.65,8297,0
+BLBD.US,D,20151110,000000,10.66,10.7,10.56,10.68,7100,0
+BLBD.US,D,20151111,000000,10.64,10.81,10.64,10.77,12700,0
+BLBD.US,D,20151112,000000,10.7,10.83,10.7,10.74,27400,0
+BLBD.US,D,20151113,000000,10.72,10.84,10.72,10.75,18800,0
+BLBD.US,D,20151116,000000,10.72,10.85,10.72,10.84,16900,0
+BLBD.US,D,20151117,000000,10.75,10.75,10.63,10.68,58600,0
+BLBD.US,D,20151118,000000,10.6,10.8,10.43,10.5,74200,0
+BLBD.US,D,20151119,000000,10.48,10.55,10.39,10.47,39800,0
+BLBD.US,D,20151120,000000,10.52,10.66,9.95,10.48,26400,0
+BLBD.US,D,20151123,000000,10.15,10.52,10.15,10.49,20400,0
+BLBD.US,D,20151124,000000,10.4,10.54,10.1,10.5,6400,0
+BLBD.US,D,20151125,000000,10.49,10.54,10.46,10.54,45100,0
+BLBD.US,D,20151127,000000,10.59,10.74,10.28,10.7,13400,0
+BLBD.US,D,20151130,000000,10.74,11,10.41,10.88,29000,0
+BLBD.US,D,20151201,000000,10.79,10.83,10.44,10.52,27233,0
+BLBD.US,D,20151202,000000,10.51,10.69,10.5,10.65,21987,0
+BLBD.US,D,20151203,000000,10.65,10.69,10.39,10.43,25285,0
+BLBD.US,D,20151204,000000,10.51,10.51,10.26,10.39,44000,0
+BLBD.US,D,20151207,000000,10.29,10.34,10.13,10.31,30700,0
+BLBD.US,D,20151208,000000,10.26,10.39,9.74,10.29,149635,0
+BLBD.US,D,20151209,000000,10.1,10.48,10.1,10.43,26700,0
+BLBD.US,D,20151210,000000,10.49,10.49,10.26,10.4,10300,0
+BLBD.US,D,20151211,000000,10.25,10.43,10.25,10.28,13900,0
+BLBD.US,D,20151214,000000,10.28,10.3,10.13,10.28,12121,0
+BLBD.US,D,20151215,000000,10.53,11,10.32,10.4,115900,0
+BLBD.US,D,20151216,000000,10.4,10.4,10.32,10.32,25400,0
+BLBD.US,D,20151217,000000,10.75,10.75,10.31,10.32,45500,0
+BLBD.US,D,20151218,000000,10.26,10.35,10.18,10.27,73800,0
+BLBD.US,D,20151221,000000,10.24,10.44,9.95,10.14,43800,0
+BLBD.US,D,20151222,000000,10.1,10.41,10.01,10.3,32479,0
+BLBD.US,D,20151223,000000,10.23,10.43,10.18,10.37,33700,0
+BLBD.US,D,20151224,000000,10.32,10.32,10.23,10.29,7459,0
+BLBD.US,D,20151228,000000,10.2,10.49,10.1,10.27,19854,0
+BLBD.US,D,20151229,000000,10.26,10.31,10.11,10.17,27081,0
+BLBD.US,D,20151230,000000,10.18,10.22,10,10.17,30632,0
+BLBD.US,D,20151231,000000,10.22,10.22,10.12,10.14,43168,0
+BLBD.US,D,20160104,000000,10.1,10.15,9.83,10,62670,0
+BLBD.US,D,20160105,000000,9.91,9.97,9.78,9.93,21462,0
+BLBD.US,D,20160106,000000,9.8,10.02,9.8,9.97,6187,0
+BLBD.US,D,20160107,000000,9.84,9.84,9.65,9.67,19616,0
+BLBD.US,D,20160108,000000,9.7,9.73,9.5,9.68,52467,0
+BLBD.US,D,20160111,000000,9.84,10.68,9.69,9.81,32243,0
+BLBD.US,D,20160112,000000,9.78,9.79,9.55,9.68,17281,0
+BLBD.US,D,20160113,000000,9.68,9.72,9.4311,9.53,17471,0
+BLBD.US,D,20160114,000000,9.55,9.62,9.4,9.47,17242,0
+BLBD.US,D,20160115,000000,9.29,9.54,9.1901,9.43,58311,0
+BLBD.US,D,20160119,000000,9.49,9.52,9.35,9.36,16700,0
+BLBD.US,D,20160120,000000,9.27,9.3,8.97,9.24,46879,0
+BLBD.US,D,20160121,000000,9.2,9.34,9.0301,9.27,27563,0
+BLBD.US,D,20160122,000000,9.37,9.8,9.33,9.76,30971,0
+BLBD.US,D,20160125,000000,9.79,9.81,9.54,9.59,12597,0
+BLBD.US,D,20160126,000000,9.62,9.77,9.62,9.71,16932,0
+BLBD.US,D,20160127,000000,9.7,9.77,9.41,9.46,14007,0
+BLBD.US,D,20160128,000000,9.46,9.46,9.35,9.41,5948,0
+BLBD.US,D,20160129,000000,9.4,9.8,9.4,9.79,14012,0
+BLBD.US,D,20160201,000000,9.8,10.02,9.78,9.97,12970,0
+BLBD.US,D,20160202,000000,9.94,9.98,9.51,9.61,24706,0
+BLBD.US,D,20160203,000000,9.47,9.74,9.35,9.63,15907,0
+BLBD.US,D,20160204,000000,9.65,9.75,9.62,9.69,11826,0
+BLBD.US,D,20160205,000000,9.67,9.75,9.49,9.6,31246,0
+BLBD.US,D,20160208,000000,9.44,9.61,9.35,9.53,8480,0
+BLBD.US,D,20160209,000000,7.61,9.31,7.61,9,65605,0
+BLBD.US,D,20160210,000000,8.98,9,8.91,8.97,25131,0
+BLBD.US,D,20160211,000000,8.92,8.94,8.87,8.9,7257,0
+BLBD.US,D,20160212,000000,9,9.0499,8.86,8.9,22626,0
+BLBD.US,D,20160216,000000,8.91,8.97,8.73,8.75,31289,0
+BLBD.US,D,20160217,000000,8.9,9.29,8.9,9,55542,0
+BLBD.US,D,20160218,000000,8.94,8.94,8.82,8.86,10080,0
+BLBD.US,D,20160219,000000,8.88,9.01,8.65,8.8,15440,0
+BLBD.US,D,20160222,000000,8.82,8.86,8.75,8.81,11663,0
+BLBD.US,D,20160223,000000,8.76,8.76,8.405,8.5,17940,0
+BLBD.US,D,20160224,000000,8.41,8.57,8.28,8.56,18201,0
+BLBD.US,D,20160225,000000,8.56,8.63,8.45,8.59,19107,0
+BLBD.US,D,20160226,000000,8.59,8.84,8.59,8.71,26363,0
+BLBD.US,D,20160229,000000,8.6554,9.28,8.6554,9.02,36376,0
+BLBD.US,D,20160301,000000,9.1,9.23,8.96,9.04,21755,0
+BLBD.US,D,20160302,000000,9.05,9.7,8.97,9.61,21101,0
+BLBD.US,D,20160303,000000,9.58,9.9723,9.475,9.55,43718,0
+BLBD.US,D,20160304,000000,9.6,9.91,9.56,9.91,86472,0
+BLBD.US,D,20160307,000000,9.97,10.305,9.74,10.06,56937,0
+BLBD.US,D,20160308,000000,10,10.1,9.81,9.88,448946,0
+BLBD.US,D,20160309,000000,10.06,10.06,9.88,10.01,40816,0
+BLBD.US,D,20160310,000000,10.05,10.05,9.87,9.94,61169,0
+BLBD.US,D,20160311,000000,10.02,10.03,9.83,9.96,11907,0
+BLBD.US,D,20160314,000000,10.07,10.07,9.82,9.83,20964,0
+BLBD.US,D,20160315,000000,9.82,10.07,9.57,10.05,74791,0
+BLBD.US,D,20160316,000000,10,10.18,10,10.11,29136,0
+BLBD.US,D,20160317,000000,10.12,10.2699,10.12,10.21,58959,0
+BLBD.US,D,20160318,000000,10.27,10.31,10,10.04,48812,0
+BLBD.US,D,20160321,000000,10.05,10.25,10.05,10.15,22644,0
+BLBD.US,D,20160322,000000,10.25,10.3,10.17,10.28,75606,0
+BLBD.US,D,20160323,000000,10.26,10.35,10.09,10.33,93189,0
+BLBD.US,D,20160324,000000,10.24,10.4199,10.24,10.4,14412,0
+BLBD.US,D,20160328,000000,10.36,10.47,10.36,10.38,67017,0
+BLBD.US,D,20160329,000000,10.0856,10.63,10.0856,10.48,81330,0
+BLBD.US,D,20160330,000000,10.48,10.69,10.46,10.64,35236,0
+BLBD.US,D,20160331,000000,10.65,10.8991,10.65,10.85,95703,0
+BLBD.US,D,20160401,000000,10.82,10.91,10.62,10.8,79614,0
+BLBD.US,D,20160404,000000,10.74,10.9,10.5861,10.83,30131,0
+BLBD.US,D,20160405,000000,10.82,10.849,10.6,10.78,28837,0
+BLBD.US,D,20160406,000000,10.74,10.88,10.73,10.88,56811,0
+BLBD.US,D,20160407,000000,10.8,10.9699,10.58,10.61,22760,0
+BLBD.US,D,20160408,000000,10.75,10.75,10.57,10.64,14198,0
+BLBD.US,D,20160411,000000,10.73,10.84,10.66,10.77,29029,0
+BLBD.US,D,20160412,000000,10.9,10.9,10.79,10.84,38670,0
+BLBD.US,D,20160413,000000,10.76,10.94,10.74,10.83,30209,0
+BLBD.US,D,20160414,000000,10.8,10.95,10.73,10.78,43399,0
+BLBD.US,D,20160415,000000,10.81,10.8998,10.68,10.79,4365,0
+BLBD.US,D,20160418,000000,10.789,10.88,10.74,10.81,47360,0
+BLBD.US,D,20160419,000000,10.85,10.9,10.77,10.88,53067,0
+BLBD.US,D,20160420,000000,10.95,10.95,10.81,10.88,8472,0
+BLBD.US,D,20160421,000000,10.94,10.95,10.68,10.85,11177,0
+BLBD.US,D,20160422,000000,10.87,10.9,10.78,10.9,25153,0
+BLBD.US,D,20160425,000000,10.97,10.97,10.62,10.79,25588,0
+BLBD.US,D,20160426,000000,10.75,10.85,10.7,10.8,22394,0
+BLBD.US,D,20160427,000000,10.79,10.9,10.79,10.87,26408,0
+BLBD.US,D,20160428,000000,10.9,10.9,10.71,10.79,30732,0
+BLBD.US,D,20160429,000000,10.72,10.89,10.6,10.83,16504,0
+BLBD.US,D,20160502,000000,10.87,10.92,10.615,10.92,12817,0
+BLBD.US,D,20160503,000000,10.91,10.92,10.773,10.88,72821,0
+BLBD.US,D,20160504,000000,10.76,11.12,10.76,10.86,37335,0
+BLBD.US,D,20160505,000000,10.89,10.92,10.73,10.84,29280,0
+BLBD.US,D,20160506,000000,10.86,10.9,10.81,10.85,11239,0
+BLBD.US,D,20160509,000000,10.89,10.89,10.73,10.77,54451,0
+BLBD.US,D,20160510,000000,10.75,10.84,10.705,10.77,22660,0
+BLBD.US,D,20160511,000000,10.72,10.81,10.56,10.6,31869,0
+BLBD.US,D,20160512,000000,10.64,10.64,10.33,10.35,24886,0
+BLBD.US,D,20160513,000000,10.33,10.33,10.03,10.12,43021,0
+BLBD.US,D,20160516,000000,10.08,10.24,9.94,10.09,61836,0
+BLBD.US,D,20160517,000000,10.06,10.26,9.78,10,43860,0
+BLBD.US,D,20160518,000000,9.93,10.12,9.86,10.12,72072,0
+BLBD.US,D,20160519,000000,10.036,10.11,9.78,10.04,30590,0
+BLBD.US,D,20160520,000000,9.96,10.05,9.84,9.95,30958,0
+BLBD.US,D,20160523,000000,9.98,10.09,9.8268,10.08,25526,0
+BLBD.US,D,20160524,000000,9.95,10.23,9.5271,10.17,68293,0
+BLBD.US,D,20160525,000000,10.25,10.76,10.09,10.74,69366,0
+BLBD.US,D,20160526,000000,10.87,10.87,10.49,10.7,23187,0
+BLBD.US,D,20160527,000000,10.94,11.2,10.7,11.05,33847,0
+BLBD.US,D,20160531,000000,11.14,11.21,10.83,10.95,25784,0
+BLBD.US,D,20160601,000000,10.84,10.97,10.65,10.92,23636,0
+BLBD.US,D,20160602,000000,11.02,11.02,10.9,11,7733,0
+BLBD.US,D,20160603,000000,11,11,10.7,10.97,15316,0
+BLBD.US,D,20160606,000000,10.92,10.98,10.8,10.93,28677,0
+BLBD.US,D,20160607,000000,11,11,10.8608,10.95,35087,0
+BLBD.US,D,20160608,000000,10.95,11.23,10.88,11.11,24960,0
+BLBD.US,D,20160609,000000,11.11,11.14,10.8,11.11,16621,0
+BLBD.US,D,20160610,000000,11.09,12.07,10.88,11.25,23251,0
+BLBD.US,D,20160613,000000,11.49,11.49,10.79,10.91,8535,0
+BLBD.US,D,20160614,000000,11.0285,11.09,10.86,11.05,7624,0
+BLBD.US,D,20160615,000000,11.1,11.1,10.79,11.09,16663,0
+BLBD.US,D,20160616,000000,11.07,11.35,11.07,11.28,53439,0
+BLBD.US,D,20160617,000000,11.32,11.36,11.2,11.36,22226,0
+BLBD.US,D,20160620,000000,11.39,11.69,11.39,11.51,20781,0
+BLBD.US,D,20160621,000000,11.46,11.73,11.4,11.71,16007,0
+BLBD.US,D,20160622,000000,11.73,11.74,11.42,11.56,8147,0
+BLBD.US,D,20160623,000000,11.63,11.95,11.53,11.85,19458,0
+BLBD.US,D,20160624,000000,11.64,11.89,11.53,11.72,60123,0
+BLBD.US,D,20160627,000000,11.72,11.84,11.44,11.75,28285,0
+BLBD.US,D,20160628,000000,11.81,11.8179,11.45,11.53,19437,0
+BLBD.US,D,20160629,000000,11.65,11.81,11.43,11.7,18467,0
+BLBD.US,D,20160630,000000,11.66,11.9075,11.62,11.9,15190,0
+BLBD.US,D,20160701,000000,11.95,11.99,11.37,11.9,17833,0
+BLBD.US,D,20160705,000000,11.92,11.92,11.57,11.8,18094,0
+BLBD.US,D,20160706,000000,11.81,11.88,11.69,11.84,37500,0
+BLBD.US,D,20160707,000000,11.95,11.95,11.61,11.77,31563,0
+BLBD.US,D,20160708,000000,11.8301,11.99,11.83,11.95,60389,0
+BLBD.US,D,20160711,000000,11.99,12.08,11.92,12.08,38144,0
+BLBD.US,D,20160712,000000,12.08,12.29,12.06,12.28,33496,0
+BLBD.US,D,20160713,000000,12.24,12.7199,12.24,12.61,73581,0
+BLBD.US,D,20160714,000000,12.4,12.62,12.18,12.56,32031,0
+BLBD.US,D,20160715,000000,12.63,12.67,12.48,12.59,68998,0
+BLBD.US,D,20160718,000000,12.75,12.9,12.6776,12.8,43065,0
+BLBD.US,D,20160719,000000,13,13,12.52,12.81,32806,0
+BLBD.US,D,20160720,000000,12.87,12.9,12.62,12.67,21936,0
+BLBD.US,D,20160721,000000,12.9,13.6,12.9,13.54,373708,0
+BLBD.US,D,20160722,000000,14.22,14.3199,13.78,14.01,299957,0
+BLBD.US,D,20160725,000000,14.1,14.2691,13.84,13.9,322227,0
+BLBD.US,D,20160726,000000,13.98,14.14,13.92,13.98,116354,0
+BLBD.US,D,20160727,000000,14.05,14.05,13.84,13.93,72542,0
+BLBD.US,D,20160728,000000,14,14.04,13.93,13.97,152164,0
+BLBD.US,D,20160729,000000,14,14.181,13.95,14.09,58433,0
+BLBD.US,D,20160801,000000,14.18,14.18,13.67,14,35703,0
+BLBD.US,D,20160802,000000,14.06,14.65,14.0176,14.59,289490,0
+BLBD.US,D,20160803,000000,14.51,15,14.51,14.69,90267,0
+BLBD.US,D,20160804,000000,14.32,14.47,13.75,14.1,98660,0
+BLBD.US,D,20160805,000000,14.22,14.6,14.22,14.45,47965,0
+BLBD.US,D,20160808,000000,14.5,14.5899,14.32,14.43,38668,0
+BLBD.US,D,20160809,000000,14.56,14.72,14.47,14.53,18945,0
+BLBD.US,D,20160810,000000,14.64,14.7,14.44,14.49,43312,0
+BLBD.US,D,20160811,000000,14.59,14.65,14.31,14.43,186966,0
+BLBD.US,D,20160812,000000,14.47,14.61,14.3,14.44,48384,0
+BLBD.US,D,20160815,000000,14.54,14.59,14.48,14.54,37136,0
+BLBD.US,D,20160816,000000,14.58,14.58,14.44,14.46,21133,0
+BLBD.US,D,20160817,000000,14.48,14.57,14.44,14.5,30141,0
+BLBD.US,D,20160818,000000,14.5,14.75,14.42,14.5,38477,0
+BLBD.US,D,20160819,000000,14.45,14.53,14.45,14.49,39485,0
+BLBD.US,D,20160822,000000,14.59,14.69,14.47,14.57,141272,0
+BLBD.US,D,20160823,000000,14.67,14.68,14.56,14.61,34474,0
+BLBD.US,D,20160824,000000,14.6,14.75,14.5,14.55,33383,0
+BLBD.US,D,20160825,000000,14.48,14.6,13.609,14.55,36412,0
+BLBD.US,D,20160826,000000,14.52,14.6,14.35,14.48,26761,0
+BLBD.US,D,20160829,000000,14.45,14.555,14.41,14.51,33894,0
+BLBD.US,D,20160830,000000,14.55,14.59,14.21,14.54,56120,0
+BLBD.US,D,20160831,000000,14.49,14.59,14.27,14.5,126009,0
+BLBD.US,D,20160901,000000,14.35,14.53,14.32,14.52,19467,0
+BLBD.US,D,20160902,000000,14.55,14.8,14.466,14.52,206208,0
+BLBD.US,D,20160906,000000,14.59,14.84,14.52,14.7,148115,0
+BLBD.US,D,20160907,000000,14.75,15,14.68,14.95,91400,0
+BLBD.US,D,20160908,000000,15,15.23,14.9401,15.07,37846,0
+BLBD.US,D,20160909,000000,15.05,15.2,14.84,14.92,30294,0
+BLBD.US,D,20160912,000000,14.97,15.11,14.91,15.05,47476,0
+BLBD.US,D,20160913,000000,14.99,15.05,14.595,14.7,42250,0
+BLBD.US,D,20160914,000000,14.65,14.76,14.34,14.58,66099,0
+BLBD.US,D,20160915,000000,14.5,14.89,14.14,14.67,62236,0
+BLBD.US,D,20160916,000000,14.65,14.94,14.25,14.45,123022,0
+BLBD.US,D,20160919,000000,14.5,14.85,14.5,14.72,48872,0
+BLBD.US,D,20160920,000000,14.53,14.53,12.87,13.53,469083,0
+BLBD.US,D,20160921,000000,13.5,13.84,13.4201,13.81,51549,0
+BLBD.US,D,20160922,000000,13.93,14.24,13.93,14.22,58151,0
+BLBD.US,D,20160923,000000,14.17,14.83,14.17,14.59,28034,0
+BLBD.US,D,20160926,000000,14.6,14.79,14.6,14.64,31192,0
+BLBD.US,D,20160927,000000,14.74,14.89,13.81,14.53,22437,0
+BLBD.US,D,20160928,000000,14.52,14.7825,14.3612,14.61,21978,0
+BLBD.US,D,20160929,000000,14.69,14.825,14.57,14.59,30025,0
+BLBD.US,D,20160930,000000,14.68,14.88,14.57,14.61,25223,0
+BLBD.US,D,20161003,000000,14.69,14.805,14.27,14.74,99825,0
+BLBD.US,D,20161004,000000,14.7,14.79,14.55,14.75,30188,0
+BLBD.US,D,20161005,000000,14.82,14.96,14.681,14.78,98095,0
+BLBD.US,D,20161006,000000,14.64,14.97,14.42,14.87,66777,0
+BLBD.US,D,20161007,000000,14.85,14.97,14.55,14.76,15273,0
+BLBD.US,D,20161010,000000,14.76,14.99,14.74,14.91,120726,0
+BLBD.US,D,20161011,000000,14.99,15.0499,14.77,14.9,122560,0
+BLBD.US,D,20161012,000000,14.93,15.15,14.86,14.97,83902,0
+BLBD.US,D,20161013,000000,15,15,14.86,14.88,42804,0
+BLBD.US,D,20161014,000000,15,15.035,14.71,14.76,32460,0
+BLBD.US,D,20161017,000000,14.84,15.1,14.84,14.98,29730,0
+BLBD.US,D,20161018,000000,15.01,15.04,14.66,14.76,36527,0
+BLBD.US,D,20161019,000000,14.78,15.09,14.75,14.88,11276,0
+BLBD.US,D,20161020,000000,14.91,15.01,14.6,14.72,7600,0
+BLBD.US,D,20161021,000000,14.6,14.95,14.6,14.9,102287,0
+BLBD.US,D,20161024,000000,14.83,15.04,14.81,14.89,22428,0
+BLBD.US,D,20161025,000000,14.81,14.91,14.45,14.87,26204,0
+BLBD.US,D,20161026,000000,14.74,14.95,14.6019,14.71,16053,0
+BLBD.US,D,20161027,000000,14.83,14.9,14.68,14.84,35454,0
+BLBD.US,D,20161028,000000,14.76,14.96,14.61,14.85,24697,0
+BLBD.US,D,20161031,000000,14.9,14.95,14.7,14.75,28526,0
+BLBD.US,D,20161101,000000,14.8,14.9,14.25,14.4,35839,0
+BLBD.US,D,20161102,000000,14.35,14.55,13.9,14.1,26462,0
+BLBD.US,D,20161103,000000,14.05,14.2,14.05,14.1,9902,0
+BLBD.US,D,20161104,000000,14.15,14.7,13.85,14.5,17548,0
+BLBD.US,D,20161107,000000,14.55,14.95,14.55,14.9,31906,0
+BLBD.US,D,20161108,000000,14.85,14.95,14.8,14.825,8182,0
+BLBD.US,D,20161109,000000,14.7,15,14.65,14.85,33984,0
+BLBD.US,D,20161110,000000,14.85,14.95,14.75,14.9,52908,0
+BLBD.US,D,20161111,000000,14.85,14.95,14.8,14.9,69780,0
+BLBD.US,D,20161114,000000,15,15,14.5,15,79407,0
+BLBD.US,D,20161115,000000,14.9,15.05,13.855,14.95,64184,0
+BLBD.US,D,20161116,000000,14.9,15.05,14.9,14.95,39496,0
+BLBD.US,D,20161117,000000,14.95,15.1,14.9,15.1,41296,0
+BLBD.US,D,20161118,000000,15.1,15.45,15.075,15.1,47948,0
+BLBD.US,D,20161121,000000,15.15,15.8,15.15,15.8,120092,0
+BLBD.US,D,20161122,000000,15.8,16.575,15.8,16.3,138377,0
+BLBD.US,D,20161123,000000,16.2,16.55,16.1873,16.5,62512,0
+BLBD.US,D,20161125,000000,16.55,16.7,16.3,16.5,20381,0
+BLBD.US,D,20161128,000000,16.3,17,16.25,16.5,62880,0
+BLBD.US,D,20161129,000000,16.55,16.6,15.95,16.05,56741,0
+BLBD.US,D,20161130,000000,16.2,16.4,15.92,16.3,19155,0
+BLBD.US,D,20161201,000000,16.55,16.7,16.23,16.4,37928,0
+BLBD.US,D,20161202,000000,16.3,16.75,16.3,16.45,27660,0
+BLBD.US,D,20161205,000000,16.75,16.75,16.2,16.55,42937,0
+BLBD.US,D,20161206,000000,16.65,16.65,16.35,16.45,29068,0
+BLBD.US,D,20161207,000000,16.6,17,16.4,16.65,44119,0
+BLBD.US,D,20161208,000000,16.685,16.9,16.65,16.725,43933,0
+BLBD.US,D,20161209,000000,16.85,17.3,16.8,17.05,90952,0
+BLBD.US,D,20161212,000000,17.1,17.25,16.9,17.05,133725,0
+BLBD.US,D,20161213,000000,17.3,18.05,17.15,17.35,78258,0
+BLBD.US,D,20161214,000000,17.4,17.675,17.15,17.25,42085,0
+BLBD.US,D,20161215,000000,17.25,17.5,16.9,17.15,20659,0
+BLBD.US,D,20161216,000000,17.3,17.35,16.4,16.45,64756,0
+BLBD.US,D,20161219,000000,16.45,16.7,16.1,16.65,46618,0
+BLBD.US,D,20161220,000000,16.65,16.95,16.65,16.95,57601,0
+BLBD.US,D,20161221,000000,16.85,17.1,16.55,16.6,28638,0
+BLBD.US,D,20161222,000000,16.55,16.9,16.35,16.7,35271,0
+BLBD.US,D,20161223,000000,16.6,16.6,16.25,16.45,27519,0
+BLBD.US,D,20161227,000000,16.55,16.7,16.3,16.35,29934,0
+BLBD.US,D,20161228,000000,16.55,16.55,15.8,15.9,31550,0
+BLBD.US,D,20161229,000000,15.95,16.4,15.95,16,27036,0
+BLBD.US,D,20161230,000000,16.4,16.45,15.38,15.45,43830,0
+BLBD.US,D,20170103,000000,15.55,15.65,15.35,15.5,28738,0
+BLBD.US,D,20170104,000000,15.45,15.9,15.45,15.7,18226,0
+BLBD.US,D,20170105,000000,15.5,15.95,15.5,15.75,40564,0
+BLBD.US,D,20170106,000000,15.95,16.2,15.8,16.1,21684,0
+BLBD.US,D,20170109,000000,16.2,16.2,15.8,15.9,35979,0
+BLBD.US,D,20170110,000000,15.875,16.05,15.875,16.05,51866,0
+BLBD.US,D,20170111,000000,16.1,16.45,16.05,16.4,10689,0
+BLBD.US,D,20170112,000000,16.4,16.4,15.8,15.85,17227,0
+BLBD.US,D,20170113,000000,15.95,16.175,15.85,16.075,47909,0
+BLBD.US,D,20170117,000000,16,16.55,15.975,16.3,19794,0
+BLBD.US,D,20170118,000000,16.25,16.7,16.1,16.25,33531,0
+BLBD.US,D,20170119,000000,16.15,16.4,16.1,16.25,35187,0
+BLBD.US,D,20170120,000000,16.25,16.35,15.85,16,108684,0
+BLBD.US,D,20170123,000000,16.05,16.35,16.05,16.25,21723,0
+BLBD.US,D,20170124,000000,16.25,16.3,16,16.25,51646,0
+BLBD.US,D,20170125,000000,16.35,16.8,16.35,16.7,180054,0
+BLBD.US,D,20170126,000000,16.65,17,16.65,16.7,88917,0
+BLBD.US,D,20170127,000000,16.85,17.05,16.8,16.95,62961,0
+BLBD.US,D,20170130,000000,16.95,17.255,16.75,16.95,32984,0
+BLBD.US,D,20170131,000000,17.05,17.1,16.65,16.85,53451,0
+BLBD.US,D,20170201,000000,16.9,18.15,16.9,17.05,58535,0
+BLBD.US,D,20170202,000000,16.95,17.2,16.6,16.9,20772,0
+BLBD.US,D,20170203,000000,16.75,17.05,16.55,17,47947,0
+BLBD.US,D,20170206,000000,16.8,17.05,16.75,16.95,81358,0
+BLBD.US,D,20170207,000000,17,17.25,16.8,16.9,83855,0
+BLBD.US,D,20170208,000000,16.85,16.85,16.55,16.55,17636,0
+BLBD.US,D,20170209,000000,16.6,16.9623,16.55,16.65,24809,0
+BLBD.US,D,20170210,000000,16,17.05,16,16.95,46198,0
+BLBD.US,D,20170213,000000,17.05,17.05,16.8,17,49515,0
+BLBD.US,D,20170214,000000,17.05,17.15,16.9,17,331015,0
+BLBD.US,D,20170215,000000,17.05,17.05,16.85,17,35320,0
+BLBD.US,D,20170216,000000,17.05,17.1,16.5,16.85,35782,0
+BLBD.US,D,20170217,000000,16.9,17,16.7,16.95,30109,0
+BLBD.US,D,20170221,000000,16.95,17.05,16.85,17,181664,0
+BLBD.US,D,20170222,000000,17,17.05,16.9,16.95,46062,0
+BLBD.US,D,20170223,000000,17,17.05,16.7,16.7,38913,0
+BLBD.US,D,20170224,000000,16.55,16.8,16.35,16.7,27943,0
+BLBD.US,D,20170227,000000,16.736,17,16.7,16.95,126134,0
+BLBD.US,D,20170228,000000,16.85,17.15,16.75,17,73586,0
+BLBD.US,D,20170301,000000,17.05,17.2,16.75,17.05,115107,0
+BLBD.US,D,20170302,000000,17.1,17.1,16.9,16.9,35827,0
+BLBD.US,D,20170303,000000,17,17,16.4,16.9,28265,0
+BLBD.US,D,20170306,000000,16.7,16.85,16.3,16.8,41104,0
+BLBD.US,D,20170307,000000,16.75,17,16.7,16.9,59551,0
+BLBD.US,D,20170308,000000,16.95,17,16.7,16.9,432577,0
+BLBD.US,D,20170309,000000,17,17,16.55,16.65,378198,0
+BLBD.US,D,20170310,000000,16.75,16.85,16.2,16.55,50209,0
+BLBD.US,D,20170313,000000,16.55,16.7,16.05,16.1,30674,0
+BLBD.US,D,20170314,000000,16.1,16.15,15.85,16,36651,0
+BLBD.US,D,20170315,000000,16.15,16.5,16,16.4,53523,0
+BLBD.US,D,20170316,000000,16.4,16.7,16.4,16.65,26315,0
+BLBD.US,D,20170317,000000,16.55,16.89,16.5,16.85,281568,0
+BLBD.US,D,20170320,000000,16.85,17.05,16.8,16.9,533604,0
+BLBD.US,D,20170321,000000,17,17,16.25,16.3,140582,0
+BLBD.US,D,20170322,000000,16.35,16.4,15.95,16.3,77590,0
+BLBD.US,D,20170323,000000,16.4,16.55,16.3,16.55,48663,0
+BLBD.US,D,20170324,000000,16.65,17,16.65,16.95,80282,0
+BLBD.US,D,20170327,000000,16.85,17.15,16.8,16.95,109762,0
+BLBD.US,D,20170328,000000,16.95,17.05,16.95,17.05,23652,0
+BLBD.US,D,20170329,000000,17.05,17.05,16.8,17.05,92778,0
+BLBD.US,D,20170330,000000,17.05,17.16,17,17.15,115561,0
+BLBD.US,D,20170331,000000,17.2,17.35,17.075,17.15,47625,0
+BLBD.US,D,20170403,000000,17.1,17.4,16.4,17.2,210709,0
+BLBD.US,D,20170404,000000,17.25,17.4,17.05,17.4,66311,0
+BLBD.US,D,20170405,000000,17.4,17.75,17.2,17.45,97057,0
+BLBD.US,D,20170406,000000,17.4,17.7,17.25,17.65,51719,0
+BLBD.US,D,20170407,000000,17.6,17.85,17.55,17.7,44064,0
+BLBD.US,D,20170410,000000,17.75,18.35,17.75,18.15,109011,0
+BLBD.US,D,20170411,000000,18.15,18.55,18.125,18.5,111293,0
+BLBD.US,D,20170412,000000,18.45,18.5,18,18.15,39265,0
+BLBD.US,D,20170413,000000,17.95,18.05,17.6,17.65,54315,0
+BLBD.US,D,20170417,000000,17.7,17.85,17.6,17.85,54079,0
+BLBD.US,D,20170418,000000,17.75,18.05,17.5,18,61380,0
+BLBD.US,D,20170419,000000,18.05,18.2,18,18.05,89222,0
+BLBD.US,D,20170420,000000,18.1,18.175,18,18.1,112730,0
+BLBD.US,D,20170421,000000,18.05,18.15,18,18,153363,0
+BLBD.US,D,20170424,000000,18.2,18.55,18.2,18.4,77400,0
+BLBD.US,D,20170425,000000,18.5,18.9,18.5,18.75,75134,0
+BLBD.US,D,20170426,000000,18.7,18.85,18.675,18.8,70926,0
+BLBD.US,D,20170427,000000,18.75,18.975,18.55,18.7,29694,0
+BLBD.US,D,20170428,000000,18.7,18.85,18.4,18.6,41187,0
+BLBD.US,D,20170501,000000,18.75,18.85,18.45,18.75,47452,0
+BLBD.US,D,20170502,000000,18.8,19,18.65,18.95,79042,0
+BLBD.US,D,20170503,000000,18.95,19,18.825,18.9,38989,0
+BLBD.US,D,20170504,000000,18.9,18.9,18.55,18.7,36000,0
+BLBD.US,D,20170505,000000,18.75,19,18.725,18.9,27837,0
+BLBD.US,D,20170508,000000,19,19,18.55,18.95,44091,0
+BLBD.US,D,20170509,000000,18.85,18.975,18.75,18.95,30457,0
+BLBD.US,D,20170510,000000,18.85,19,18.5,18.9,76042,0
+BLBD.US,D,20170511,000000,18.75,19.6,18.6,19.35,120681,0
+BLBD.US,D,20170512,000000,18.95,19.45,18.65,18.65,124674,0
+BLBD.US,D,20170515,000000,18.75,18.85,18.75,18.8,50321,0
+BLBD.US,D,20170516,000000,18.75,18.925,18.6,18.7,195192,0
+BLBD.US,D,20170517,000000,18.6,18.7,18.35,18.35,80947,0
+BLBD.US,D,20170518,000000,18.2,18.4,17.75,17.85,51245,0
+BLBD.US,D,20170519,000000,17.95,18.5,17.75,17.95,31564,0
+BLBD.US,D,20170522,000000,18.15,18.2,17.95,18.15,23866,0
+BLBD.US,D,20170523,000000,18.1,18.15,17.7,18,32794,0
+BLBD.US,D,20170524,000000,18,18.1,17.75,17.9,29562,0
+BLBD.US,D,20170525,000000,17.95,18.1,17.4,18.05,30486,0
+BLBD.US,D,20170526,000000,17.95,18,17.75,17.95,16353,0
+BLBD.US,D,20170530,000000,18.05,18.15,17.75,18.05,81776,0
+BLBD.US,D,20170531,000000,18.05,18.3,17.8,18.25,134453,0
+BLBD.US,D,20170601,000000,18.2,18.4,18.05,18.1,39887,0
+BLBD.US,D,20170602,000000,18.3,18.475,17.9,18.15,57990,0
+BLBD.US,D,20170605,000000,18.1,18.25,17.8,18.1,35569,0
+BLBD.US,D,20170606,000000,18.05,18.2,17.8,18.2,50546,0
+BLBD.US,D,20170607,000000,18.2,18.3,17.85,18.15,34666,0
+BLBD.US,D,20170608,000000,18,18.2,18,18.1,25358,0
+BLBD.US,D,20170609,000000,17.95,18.25,17.8,17.9,41010,0
+BLBD.US,D,20170612,000000,17.85,18.15,17.7,18.15,40774,0
+BLBD.US,D,20170613,000000,18.2,18.275,17.775,18.15,47943,0
+BLBD.US,D,20170614,000000,18.1,18.1,17.85,17.95,68940,0
+BLBD.US,D,20170615,000000,17.85,18,17.5,17.65,79162,0
+BLBD.US,D,20170616,000000,17.55,18.1,17.5,17.75,321683,0
+BLBD.US,D,20170619,000000,17.75,17.9,17.6,17.75,41574,0
+BLBD.US,D,20170620,000000,17.75,17.95,17.1,17.25,64358,0
+BLBD.US,D,20170621,000000,17.45,17.45,16.75,17.1,67186,0
+BLBD.US,D,20170622,000000,17.15,17.15,16.9,17,73757,0
+BLBD.US,D,20170623,000000,17,17.05,16.65,16.75,261076,0
+BLBD.US,D,20170626,000000,16.9,17.35,16.75,17.2,35743,0
+BLBD.US,D,20170627,000000,17.15,17.15,16.6,16.7,50652,0
+BLBD.US,D,20170628,000000,16.85,17.4,16.85,17.1,56402,0
+BLBD.US,D,20170629,000000,17.1,17.1,16.75,16.9,23469,0
+BLBD.US,D,20170630,000000,16.8,17.3,16.75,17,50364,0
+BLBD.US,D,20170703,000000,17,17.25,17,17.2,12044,0
+BLBD.US,D,20170705,000000,17.2,17.225,16.85,17.05,18760,0
+BLBD.US,D,20170706,000000,17.05,17.05,16.75,16.95,71045,0
+BLBD.US,D,20170707,000000,16.95,17.45,16.95,17.35,28020,0
+BLBD.US,D,20170710,000000,17.3,17.4,17.1,17.25,13669,0
+BLBD.US,D,20170711,000000,17.25,17.45,16.85,17.35,41851,0
+BLBD.US,D,20170712,000000,17.4,17.6,17.325,17.45,56891,0
+BLBD.US,D,20170713,000000,17.4,17.55,17,17.55,30298,0
+BLBD.US,D,20170714,000000,17.55,17.6,17.45,17.55,20596,0
+BLBD.US,D,20170717,000000,17.55,17.8,17.5,17.75,28402,0
+BLBD.US,D,20170718,000000,17.7,17.7,17.25,17.45,34294,0
+BLBD.US,D,20170719,000000,17.45,17.65,17.1,17.275,37851,0
+BLBD.US,D,20170720,000000,17.25,17.875,17.25,17.65,50773,0
+BLBD.US,D,20170721,000000,17.65,17.775,17.35,17.5,102755,0
+BLBD.US,D,20170724,000000,17.55,18.05,17.55,17.75,70073,0
+BLBD.US,D,20170725,000000,17.85,18.05,17.705,17.85,43156,0
+BLBD.US,D,20170726,000000,17.95,18.7,17.6,17.75,30073,0
+BLBD.US,D,20170727,000000,17.75,17.95,17.4,17.55,31322,0
+BLBD.US,D,20170728,000000,17.7,17.74,17.45,17.55,28581,0
+BLBD.US,D,20170731,000000,17.7,17.9,17.55,17.75,29645,0
+BLBD.US,D,20170801,000000,17.5,17.9,17.45,17.8,61913,0
+BLBD.US,D,20170802,000000,17.85,17.85,17.5,17.6,14231,0
+BLBD.US,D,20170803,000000,18.29,18.29,17.45,17.75,27302,0
+BLBD.US,D,20170804,000000,17.8,18.2,17.25,17.9,91502,0
+BLBD.US,D,20170807,000000,18,18.15,17.9,18.1,56884,0
+BLBD.US,D,20170808,000000,18.1,18.25,17.7,17.8,38839,0
+BLBD.US,D,20170809,000000,17.6,18.125,17.6,17.7,32015,0
+BLBD.US,D,20170810,000000,17.75,17.8,17.35,17.55,32511,0
+BLBD.US,D,20170811,000000,17.55,17.55,17.1,17.2,32339,0
+BLBD.US,D,20170814,000000,17.45,17.75,17.35,17.5,72843,0
+BLBD.US,D,20170815,000000,17.65,18.15,17.5,18,71036,0
+BLBD.US,D,20170816,000000,18,18.3,17.85,18,42612,0
+BLBD.US,D,20170817,000000,17.9293,18,17.65,17.8,29806,0
+BLBD.US,D,20170818,000000,17.65,17.95,17.65,17.9,20695,0
+BLBD.US,D,20170821,000000,17.85,17.9,17.687,17.7,27943,0
+BLBD.US,D,20170822,000000,17.65,17.8,17.65,17.75,23929,0
+BLBD.US,D,20170823,000000,17.7,18,17.6,17.9,27084,0
+BLBD.US,D,20170824,000000,18,18.05,17.7,17.75,13011,0
+BLBD.US,D,20170825,000000,17.75,18,17.65,17.9,18097,0
+BLBD.US,D,20170828,000000,18,18.05,17.8,17.8,29371,0
+BLBD.US,D,20170829,000000,17.85,18.15,17.65,18.05,26301,0
+BLBD.US,D,20170830,000000,18.1,18.29,17.95,18.05,30444,0
+BLBD.US,D,20170831,000000,18,18.3,18,18.2,35700,0
+BLBD.US,D,20170901,000000,18.25,18.45,18.1,18.2,20965,0
+BLBD.US,D,20170905,000000,18,18.35,17.9,17.95,34589,0
+BLBD.US,D,20170906,000000,18,18.35,17.9,18,32440,0
+BLBD.US,D,20170907,000000,18.05,18.4,17.95,18.15,24767,0
+BLBD.US,D,20170908,000000,18.2,18.45,18.072,18.2,15358,0
+BLBD.US,D,20170911,000000,18.35,18.5,17.9,18.15,31351,0
+BLBD.US,D,20170912,000000,18.2,18.25,18.15,18.15,24593,0
+BLBD.US,D,20170913,000000,18.35,18.55,18.2,18.25,84247,0
+BLBD.US,D,20170914,000000,18.3,18.5,18.25,18.4,69002,0
+BLBD.US,D,20170915,000000,18.45,18.7533,18.3,18.3,84585,0
+BLBD.US,D,20170918,000000,18.35,18.85,18.35,18.65,70026,0
+BLBD.US,D,20170919,000000,18.6,18.8,18.325,18.45,106682,0
+BLBD.US,D,20170920,000000,18.45,18.75,18.45,18.6,98757,0
+BLBD.US,D,20170921,000000,18.55,18.75,18.55,18.6,103252,0
+BLBD.US,D,20170922,000000,18.65,18.8025,18.575,18.75,107229,0
+BLBD.US,D,20170925,000000,18.8,19.1,18.65,18.65,67847,0
+BLBD.US,D,20170926,000000,18.75,19,18.65,18.85,52995,0
+BLBD.US,D,20170927,000000,19.2,19.85,19.2,19.625,146330,0
+BLBD.US,D,20170928,000000,19.75,20.1,19.6,19.9,102260,0
+BLBD.US,D,20170929,000000,19.9,20.75,19.9,20.6,125560,0
+BLBD.US,D,20171002,000000,20.75,21.25,20.6,20.8,179648,0
+BLBD.US,D,20171003,000000,20.95,21.15,20.65,20.7,156761,0
+BLBD.US,D,20171004,000000,20.75,21.1,20.65,20.85,79587,0
+BLBD.US,D,20171005,000000,20.85,21.1,20.85,20.9,90893,0
+BLBD.US,D,20171006,000000,20.9,21.2,20.85,21.2,58505,0
+BLBD.US,D,20171009,000000,21.15,21.45,21.05,21.15,64414,0
+BLBD.US,D,20171010,000000,21.1,21.25,21.1,21.15,41171,0
+BLBD.US,D,20171011,000000,21.2,21.3,20.95,21,74653,0
+BLBD.US,D,20171012,000000,20.8,21.15,20.8,21,79631,0
+BLBD.US,D,20171013,000000,21.05,21.1,20.75,20.8,33443,0
+BLBD.US,D,20171016,000000,20.9,21.2,20.8,21.15,91716,0
+BLBD.US,D,20171017,000000,21.2,21.35,20.95,21.05,43002,0
+BLBD.US,D,20171018,000000,21.1,21.4,20.95,21.35,100215,0
+BLBD.US,D,20171019,000000,21.35,21.35,20.85,21.25,69814,0
+BLBD.US,D,20171020,000000,21.4,21.5,20.425,21.4,182217,0
+BLBD.US,D,20171023,000000,21.45,21.6,21.2,21.55,111911,0
+BLBD.US,D,20171024,000000,21.7,21.9,21.5,21.55,66142,0
+BLBD.US,D,20171025,000000,21.6,21.7,21.3,21.65,40622,0
+BLBD.US,D,20171026,000000,21.65,21.75,21.3,21.4,26727,0
+BLBD.US,D,20171027,000000,21.25,21.6,21.2,21.4,30089,0
+BLBD.US,D,20171030,000000,21.3,21.3,20.6,20.6,29622,0
+BLBD.US,D,20171031,000000,20.7,21,20.35,20.65,53472,0
+BLBD.US,D,20171101,000000,20.8,20.8,20.15,20.25,26963,0
+BLBD.US,D,20171102,000000,20.2,20.6,19.8,20.5,41746,0
+BLBD.US,D,20171103,000000,20.45,20.85,20.3,20.5,26965,0
+BLBD.US,D,20171106,000000,20.45,20.5,20.0426,20.3,28530,0
+BLBD.US,D,20171107,000000,20.25,20.25,19.5,19.55,46816,0
+BLBD.US,D,20171108,000000,19.45,19.9,18.95,19.7,56828,0
+BLBD.US,D,20171109,000000,19.55,19.65,19.25,19.45,18373,0
+BLBD.US,D,20171110,000000,19.4,19.55,19.2,19.35,32659,0
+BLBD.US,D,20171113,000000,19.2,19.2,18.75,18.9,56339,0
+BLBD.US,D,20171114,000000,18.9,19.05,18.4,18.65,58491,0
+BLBD.US,D,20171115,000000,18.65,18.75,18.3,18.5,44026,0
+BLBD.US,D,20171116,000000,18.55,18.75,18.15,18.25,57644,0
+BLBD.US,D,20171117,000000,18.1,18.5,18.05,18.3,78030,0
+BLBD.US,D,20171120,000000,18.4,18.55,18.3,18.5,34634,0
+BLBD.US,D,20171121,000000,18.4,19.4045,18.35,18.55,42023,0
+BLBD.US,D,20171122,000000,18.45,18.85,18.4,18.65,32588,0
+BLBD.US,D,20171124,000000,18.8,19,18.65,18.85,25733,0
+BLBD.US,D,20171127,000000,18.8,19.05,18.75,18.8,19509,0
+BLBD.US,D,20171128,000000,18.85,19.3,18.85,19.2,32343,0
+BLBD.US,D,20171129,000000,19.15,19.65,18.6,19.45,29665,0
+BLBD.US,D,20171130,000000,19.55,19.75,18.85,19.5,41834,0
+BLBD.US,D,20171201,000000,19.5,19.55,18.6,19.25,22969,0
+BLBD.US,D,20171204,000000,19.55,20,19.35,19.5,51844,0
+BLBD.US,D,20171205,000000,19.5,19.8,19.3,19.3,37199,0
+BLBD.US,D,20171206,000000,19.35,19.5,18.75,18.75,43682,0
+BLBD.US,D,20171207,000000,17.7,18.95,17,17.95,135288,0
+BLBD.US,D,20171208,000000,18.05,18.45,18.05,18.2,90213,0
+BLBD.US,D,20171211,000000,18.25,18.45,17.96,18.1,69338,0
+BLBD.US,D,20171212,000000,18.35,18.35,17.975,18.05,67938,0
+BLBD.US,D,20171213,000000,18,18.24,15.66,18.05,63392,0
+BLBD.US,D,20171214,000000,18.15,18.3,18,18.1,42745,0
+BLBD.US,D,20171215,000000,18.15,18.5,18.15,18.25,145549,0
+BLBD.US,D,20171218,000000,18.4,18.7,18.35,18.5,79783,0
+BLBD.US,D,20171219,000000,18.5,18.75,18.5,18.55,71836,0
+BLBD.US,D,20171220,000000,18.65,18.9,18.45,18.7,53144,0
+BLBD.US,D,20171221,000000,18.75,19.4,18.75,19.3,72283,0
+BLBD.US,D,20171222,000000,19.3,19.6,19.25,19.5,46362,0
+BLBD.US,D,20171226,000000,19.45,20.35,19.45,20.25,68690,0
+BLBD.US,D,20171227,000000,20.3,20.5,19.7995,20.35,51238,0
+BLBD.US,D,20171228,000000,20.45,20.45,20,20.1,24177,0
+BLBD.US,D,20171229,000000,20.1,20.15,19.65,19.9,48907,0
+BLBD.US,D,20180102,000000,20,20,19.1,19.2,54612,0
+BLBD.US,D,20180103,000000,19.25,19.65,18.91,19.1,94766,0
+BLBD.US,D,20180104,000000,19.05,19.25,17.1,18.9,62698,0
+BLBD.US,D,20180105,000000,18.95,19,18.55,18.85,31853,0
+BLBD.US,D,20180108,000000,18.8,18.85,18.5,18.75,49525,0
+BLBD.US,D,20180109,000000,18.85,19.35,18.8,19.25,52954,0
+BLBD.US,D,20180110,000000,19.1,19.25,17.95,18.35,77537,0
+BLBD.US,D,20180111,000000,18.3,19.2,18.3,19.05,48512,0
+BLBD.US,D,20180112,000000,19.15,19.15,16.8245,18.95,36422,0
+BLBD.US,D,20180116,000000,18.95,19.25,18.55,18.7,58768,0
+BLBD.US,D,20180117,000000,18.7,18.95,18.55,18.8,54127,0
+BLBD.US,D,20180118,000000,18.8,18.9,18.55,18.65,42411,0
+BLBD.US,D,20180119,000000,18.6,19.3,16.555,19.3,82943,0
+BLBD.US,D,20180122,000000,19.15,19.75,19.05,19.55,85837,0
+BLBD.US,D,20180123,000000,19.6,19.85,19.4,19.65,76071,0
+BLBD.US,D,20180124,000000,19.8,20.15,19.75,20,80148,0
+BLBD.US,D,20180125,000000,19.5,20.2,19.5,20.15,88730,0
+BLBD.US,D,20180126,000000,20.2,20.85,20.075,20.75,144525,0
+BLBD.US,D,20180129,000000,20.75,21.1,20.6,21,129979,0
+BLBD.US,D,20180130,000000,20.95,21.15,20.6,21,90102,0
+BLBD.US,D,20180131,000000,21.1,21.25,20.9,21.15,71814,0
+BLBD.US,D,20180201,000000,21.1,21.4,20.825,21.15,69349,0
+BLBD.US,D,20180202,000000,21.05,21.4,21,21.15,112830,0
+BLBD.US,D,20180205,000000,21.15,21.25,20.2,20.35,246690,0
+BLBD.US,D,20180206,000000,20.05,20.75,19.8,19.85,151437,0
+BLBD.US,D,20180207,000000,18.15,22.5,18.15,22.15,178525,0
+BLBD.US,D,20180208,000000,22.1,23,22.1,23,218404,0
+BLBD.US,D,20180209,000000,22.8,23.15,21.8,23.1,283413,0
+BLBD.US,D,20180212,000000,23.05,23.7,22.5,23.4,204483,0
+BLBD.US,D,20180213,000000,23.3,23.45,22.6,23.1,119745,0
+BLBD.US,D,20180214,000000,22.95,23.095,21.56,22.7,112990,0
+BLBD.US,D,20180215,000000,22.75,22.95,22.2,22.35,94636,0
+BLBD.US,D,20180216,000000,22.5,23.1,22.25,22.45,82950,0
+BLBD.US,D,20180220,000000,22.8,23.15,22.8,22.8,93614,0
+BLBD.US,D,20180221,000000,22.85,23.5,22.75,22.95,151168,0
+BLBD.US,D,20180222,000000,23,23.65,23,23.4,107418,0
+BLBD.US,D,20180223,000000,23.4,23.725,23.25,23.6,89296,0
+BLBD.US,D,20180226,000000,23.55,24.1,23.5,23.85,96389,0
+BLBD.US,D,20180227,000000,23.8,23.9,23.45,23.6,91347,0
+BLBD.US,D,20180228,000000,23.55,23.7,23.1,23.2,93368,0
+BLBD.US,D,20180301,000000,23.25,23.85,23.2,23.7,112306,0
+BLBD.US,D,20180302,000000,23.6,23.75,23.2,23.45,104382,0
+BLBD.US,D,20180305,000000,23.4,23.8,23.2,23.7,160709,0
+BLBD.US,D,20180306,000000,23.7,24.1,23.575,23.95,96145,0
+BLBD.US,D,20180307,000000,23.85,24.1,23.85,23.95,103020,0
+BLBD.US,D,20180308,000000,24,24.1,23.55,23.85,112595,0
+BLBD.US,D,20180309,000000,24,24.05,23.85,24,118772,0
+BLBD.US,D,20180312,000000,24,24.1,23.45,23.6,124396,0
+BLBD.US,D,20180313,000000,23.65,24.05,23.15,23.9,132942,0
+BLBD.US,D,20180314,000000,23.95,24.05,23.7,23.75,79809,0
+BLBD.US,D,20180315,000000,23.95,24.025,23.7,23.9,72173,0
+BLBD.US,D,20180316,000000,23.85,24.2,23.65,24,541409,0
+BLBD.US,D,20180319,000000,24,24.05,23.7,23.95,101416,0
+BLBD.US,D,20180320,000000,24,24.15,23.55,23.65,63558,0
+BLBD.US,D,20180321,000000,23.65,24,23.5,23.9,54285,0
+BLBD.US,D,20180322,000000,23.7,23.85,23.15,23.65,104908,0
+BLBD.US,D,20180323,000000,23.7,23.8,22.85,23.3,80517,0
+BLBD.US,D,20180326,000000,23.5,23.6,22.85,23.4,112967,0
+BLBD.US,D,20180327,000000,23.55,23.55,23.05,23.25,66590,0
+BLBD.US,D,20180328,000000,23.25,23.6,23.05,23.4,70367,0
+BLBD.US,D,20180329,000000,23.45,23.85,22.9003,23.7,230603,0
+BLBD.US,D,20180402,000000,23.65,23.8,23.05,23.3,74777,0
+BLBD.US,D,20180403,000000,23.45,24,23.3,23.85,86643,0
+BLBD.US,D,20180404,000000,23.65,23.95,23.55,23.85,67988,0
+BLBD.US,D,20180405,000000,24,24.15,23.5,23.95,239884,0
+BLBD.US,D,20180406,000000,23.8,24.05,23.15,23.4,97506,0
+BLBD.US,D,20180409,000000,23.45,23.8,23.2,23.5,62929,0
+BLBD.US,D,20180410,000000,23.65,24.05,23.65,24,72958,0
+BLBD.US,D,20180411,000000,24,24,23.8,24,60468,0
+BLBD.US,D,20180412,000000,24,24.25,23.95,24.05,52577,0
+BLBD.US,D,20180413,000000,24.15,24.2,23.9,24.05,51318,0
+BLBD.US,D,20180416,000000,24.2,24.5,24.1,24.4,96177,0
+BLBD.US,D,20180417,000000,24.45,24.99,24.2,24.3,59146,0
+BLBD.US,D,20180418,000000,24.45,24.775,24.35,24.6,128923,0
+BLBD.US,D,20180419,000000,24.6,24.8,24.3,24.6,77917,0
+BLBD.US,D,20180420,000000,24.55,24.7,24.35,24.55,209140,0
+BLBD.US,D,20180423,000000,24.35,24.75,24.35,24.35,45505,0
+BLBD.US,D,20180424,000000,24.45,24.473,23.6,24.05,69368,0
+BLBD.US,D,20180425,000000,24,24.2,23.8,24.15,63831,0
+BLBD.US,D,20180426,000000,24.2,24.5,24,24.15,68446,0
+BLBD.US,D,20180427,000000,24.1,24.45,23.75,23.75,61836,0
+BLBD.US,D,20180430,000000,23.75,24.15,23.5802,23.75,75499,0
+BLBD.US,D,20180501,000000,23.55,23.55,23.15,23.35,65868,0
+BLBD.US,D,20180502,000000,23.35,23.8,23.35,23.75,50658,0
+BLBD.US,D,20180503,000000,23.7,23.9,23,23.55,87059,0
+BLBD.US,D,20180504,000000,23.45,23.95,23.45,23.85,54295,0
+BLBD.US,D,20180507,000000,23.95,24.225,23.9,24.1,101002,0
+BLBD.US,D,20180508,000000,24.15,24.3,23.9,24.05,143235,0
+BLBD.US,D,20180509,000000,24.15,24.15,23.45,23.55,64545,0
+BLBD.US,D,20180510,000000,23.6,23.9,23.5,23.6,57248,0
+BLBD.US,D,20180511,000000,23,23.6,21.5,21.8,225768,0
+BLBD.US,D,20180514,000000,21.75,21.85,20.55,20.8,134864,0
+BLBD.US,D,20180515,000000,20.7,20.9,20.45,20.55,109306,0
+BLBD.US,D,20180516,000000,20.5,20.55,19.525,19.95,160432,0
+BLBD.US,D,20180517,000000,20,20.9,20,20.3,215980,0
+BLBD.US,D,20180518,000000,20.35,20.8493,20.075,20.15,129083,0
+BLBD.US,D,20180521,000000,20.5475,20.5475,20.1,20.25,125160,0
+BLBD.US,D,20180522,000000,20.3,20.3,19.25,19.5,119583,0
+BLBD.US,D,20180523,000000,19.6,19.6,19.1,19.5,94782,0
+BLBD.US,D,20180524,000000,19.45,19.45,19,19.05,62865,0
+BLBD.US,D,20180525,000000,19.05,19.1,18.7,18.85,103754,0
+BLBD.US,D,20180529,000000,18.85,19.1,18.35,18.75,86247,0
+BLBD.US,D,20180530,000000,18.75,19,18.55,18.75,132356,0
+BLBD.US,D,20180531,000000,18.7,18.925,18.5,18.75,189820,0
+BLBD.US,D,20180601,000000,18.85,19.15,18.7,18.85,105509,0
+BLBD.US,D,20180604,000000,18.8,19.1,18.8,18.95,103793,0
+BLBD.US,D,20180605,000000,18.95,19.05,18.65,18.75,97503,0
+BLBD.US,D,20180606,000000,18.7,19.15,18.6,19.15,79718,0
+BLBD.US,D,20180607,000000,19.15,19.15,18.7,18.95,141292,0
+BLBD.US,D,20180608,000000,18.8,19.14,18.75,19,149533,0
+BLBD.US,D,20180611,000000,19,19.2,18.825,19.05,179637,0
+BLBD.US,D,20180612,000000,19.1,19.2,18.85,19.2,93649,0
+BLBD.US,D,20180613,000000,19.2,19.225,18.75,19.05,224079,0
+BLBD.US,D,20180614,000000,19.25,20.85,19.25,20.75,252101,0
+BLBD.US,D,20180615,000000,20.85,21.05,20.6,20.8,198169,0
+BLBD.US,D,20180618,000000,20.7,21.45,20.6,21.45,121997,0
+BLBD.US,D,20180619,000000,21.3,21.55,20.9,21.25,182355,0
+BLBD.US,D,20180620,000000,21.3,22.25,21.25,21.85,123614,0
+BLBD.US,D,20180621,000000,21.65,21.975,21.45,21.7,122525,0
+BLBD.US,D,20180622,000000,21.75,22.35,21.65,22.3,473108,0
+BLBD.US,D,20180625,000000,22.15,22.55,22.1,22.35,171422,0
+BLBD.US,D,20180626,000000,22.45,22.55,22.2,22.2,97266,0
+BLBD.US,D,20180627,000000,22.2,22.325,21.95,22.05,91184,0
+BLBD.US,D,20180628,000000,22.05,22.2,21.9,21.95,65896,0
+BLBD.US,D,20180629,000000,21.95,22.35,21.85,22.35,76968,0
+BLBD.US,D,20180702,000000,22.25,22.8,21.85,22.55,93079,0
+BLBD.US,D,20180703,000000,22.55,23.25,22.29,22.55,61379,0
+BLBD.US,D,20180705,000000,22.6,23.15,22.4,22.9,132560,0
+BLBD.US,D,20180706,000000,22.85,23,22.545,22.8,67153,0
+BLBD.US,D,20180709,000000,22.95,23.4,22.8,23.1,77837,0
+BLBD.US,D,20180710,000000,22.65,23.6,22.65,23.45,86071,0
+BLBD.US,D,20180711,000000,23.4,23.6,22.9,22.95,95635,0
+BLBD.US,D,20180712,000000,23,23.15,22.65,22.85,55968,0
+BLBD.US,D,20180713,000000,22.8,23,22.7,22.95,51360,0
+BLBD.US,D,20180716,000000,22.95,23.15,22.55,22.8,64899,0
+BLBD.US,D,20180717,000000,22.8,23.15,22.45,22.6,106139,0
+BLBD.US,D,20180718,000000,22.65,23,22.45,22.5,88195,0
+BLBD.US,D,20180719,000000,22.45,23.7,22.4,23.45,199093,0
+BLBD.US,D,20180720,000000,23.35,23.65,23.2,23.4,88379,0
+BLBD.US,D,20180723,000000,23.25,23.4,23,23.15,59123,0
+BLBD.US,D,20180724,000000,23.05,23.375,22.9,23.15,59352,0
+BLBD.US,D,20180725,000000,22.95,23.5,22.4,22.5,101991,0
+BLBD.US,D,20180726,000000,22.45,22.5,22.15,22.5,87136,0
+BLBD.US,D,20180727,000000,22.55,22.6,22.05,22.4,70055,0
+BLBD.US,D,20180730,000000,22.4,23.2,22.4,22.6,120212,0
+BLBD.US,D,20180731,000000,22.65,22.85,22.25,22.55,83352,0
+BLBD.US,D,20180801,000000,22.55,22.85,21.9,21.9,92778,0
+BLBD.US,D,20180802,000000,21.95,22.8,21.5,21.75,75781,0
+BLBD.US,D,20180803,000000,21.85,22.495,21.5,21.65,61185,0
+BLBD.US,D,20180806,000000,21.6,21.8769,21.3129,21.6,167631,0
+BLBD.US,D,20180807,000000,21.55,22.55,21.25,21.45,181445,0
+BLBD.US,D,20180808,000000,21.35,21.7,21.15,21.45,106403,0
+BLBD.US,D,20180809,000000,20.5,23.3,20.06,22.8,274180,0
+BLBD.US,D,20180810,000000,22.75,23.1,22.1,22.2,111632,0
+BLBD.US,D,20180813,000000,22.2,23.49,21.55,21.7,89782,0
+BLBD.US,D,20180814,000000,21.65,21.9,21.4,21.45,55662,0
+BLBD.US,D,20180815,000000,21.4,21.45,20.5,21.15,85778,0
+BLBD.US,D,20180816,000000,21.25,21.8,21.2,21.7,82370,0
+BLBD.US,D,20180817,000000,21.55,22.1,21.25,21.85,80979,0
+BLBD.US,D,20180820,000000,21.8,22.45,21.8,22.1,71469,0
+BLBD.US,D,20180821,000000,22.15,22.645,22.15,22.5,63707,0
+BLBD.US,D,20180822,000000,22.45,22.65,22.05,22.2,109869,0
+BLBD.US,D,20180823,000000,22.35,22.45,21.5,21.7,48091,0
+BLBD.US,D,20180824,000000,21.8,22.3,21.8,22.25,65062,0
+BLBD.US,D,20180827,000000,22.5,22.95,22.35,22.45,73207,0
+BLBD.US,D,20180828,000000,22.55,22.7,22.35,22.65,65151,0
+BLBD.US,D,20180829,000000,22.7,23.15,22.55,23.1,76738,0
+BLBD.US,D,20180830,000000,23.05,23.15,22.65,22.8,47793,0
+BLBD.US,D,20180831,000000,22.8,23.2,22.65,22.95,106509,0
+BLBD.US,D,20180904,000000,22.8,23.1,22.65,22.9,75597,0
+BLBD.US,D,20180905,000000,22.95,23.15,22.3,23,61246,0
+BLBD.US,D,20180906,000000,22.95,23.1,22.725,22.95,66107,0
+BLBD.US,D,20180907,000000,22.9,23.2,22.75,23,74481,0
+BLBD.US,D,20180910,000000,23.1,23.75,23.1,23.5,59570,0
+BLBD.US,D,20180911,000000,23.5,23.75,23,23.1,74356,0
+BLBD.US,D,20180912,000000,23.15,23.35,22.7,22.95,72903,0
+BLBD.US,D,20180913,000000,23,23.35,22.9,23.25,32559,0
+BLBD.US,D,20180914,000000,26.05,26.95,25.35,25.4,653420,0
+BLBD.US,D,20180917,000000,25.75,26.05,25.4,25.65,329706,0
+BLBD.US,D,20180918,000000,25.8,25.95,25.6,25.65,217900,0
+BLBD.US,D,20180919,000000,25.65,25.825,24.925,25.4,175196,0
+BLBD.US,D,20180920,000000,25.55,25.775,25.425,25.55,168673,0
+BLBD.US,D,20180921,000000,25.55,25.65,25.2,25.35,292080,0
+BLBD.US,D,20180924,000000,25.5,25.55,25,25.15,128195,0
+BLBD.US,D,20180925,000000,25.45,25.45,25,25.1,115612,0
+BLBD.US,D,20180926,000000,25.2,25.2,24.25,24.35,159269,0
+BLBD.US,D,20180927,000000,24.5,24.7,24.05,24.3,177274,0
+BLBD.US,D,20180928,000000,24.4,24.55,23.8334,24.5,203305,0
+BLBD.US,D,20181001,000000,24.65,24.71,24.09,24.25,292845,0
+BLBD.US,D,20181002,000000,24.37,25.145,24.35,24.84,244407,0
+BLBD.US,D,20181003,000000,25.02,25.3416,24.87,25.28,369718,0
+BLBD.US,D,20181004,000000,25.33,25.515,25.09,25.13,264563,0
+BLBD.US,D,20181005,000000,25.22,25.44,24.24,24.66,550393,0
+BLBD.US,D,20181008,000000,24.31,24.31,23.61,23.66,267499,0
+BLBD.US,D,20181009,000000,23.56,23.56,23.18,23.18,390551,0
+BLBD.US,D,20181010,000000,23.15,23.51,22.75,23.25,224900,0
+BLBD.US,D,20181011,000000,23.14,23.51,23.07,23.26,193958,0
+BLBD.US,D,20181012,000000,23.39,23.47,22.6,22.92,206821,0
+BLBD.US,D,20181015,000000,22.9,23.99,22.9,23.93,731836,0
+BLBD.US,D,20181016,000000,22.26,23.155,22.14,22.59,496493,0
+BLBD.US,D,20181017,000000,22.58,22.64,20.78,20.88,174748,0
+BLBD.US,D,20181018,000000,20.75,21.19,20.5,20.53,181050,0
+BLBD.US,D,20181019,000000,20.43,20.5299,19.6377,19.91,131882,0
+BLBD.US,D,20181022,000000,19.8,19.8,19.1777,19.63,400008,0
+BLBD.US,D,20181023,000000,19.31,19.37,18.92,19.11,303151,0
+BLBD.US,D,20181024,000000,19.1,19.21,18.84,19.1,353050,0
+BLBD.US,D,20181025,000000,19.28,19.49,18.65,18.77,201916,0
+BLBD.US,D,20181026,000000,18.61,18.7,18.17,18.25,140827,0
+BLBD.US,D,20181029,000000,18.46,18.63,17.65,17.81,141412,0
+BLBD.US,D,20181030,000000,17.8,18.37,17.6052,18.34,196928,0
+BLBD.US,D,20181031,000000,18.4,18.67,18.15,18.61,146834,0
+BLBD.US,D,20181101,000000,18.67,19.09,18.6,19.04,84039,0
+BLBD.US,D,20181102,000000,19.05,19.185,18.875,19.03,130134,0
+BLBD.US,D,20181105,000000,19,19.08,18.66,18.91,61317,0
+BLBD.US,D,20181106,000000,18.85,19.14,18.85,19.07,55767,0
+BLBD.US,D,20181107,000000,19.1,19.67,18.9,19.66,86467,0
+BLBD.US,D,20181108,000000,19.66,19.89,19.48,19.83,63853,0
+BLBD.US,D,20181109,000000,19.74,19.96,19.28,19.32,38742,0
+BLBD.US,D,20181112,000000,19.31,19.38,19.04,19.06,52257,0
+BLBD.US,D,20181113,000000,19,19.47,18.99,19.22,76902,0
+BLBD.US,D,20181114,000000,19.37,19.58,19.21,19.22,38492,0
+BLBD.US,D,20181115,000000,19.06,19.51,18.67,19.36,98421,0
+BLBD.US,D,20181116,000000,19.3,19.4,18.81,19.22,99195,0
+BLBD.US,D,20181119,000000,19.12,19.36,19.08,19.25,52409,0
+BLBD.US,D,20181120,000000,19.1,19.1,18.53,18.62,64795,0
+BLBD.US,D,20181121,000000,18.69,19.03,18.62,18.92,47929,0
+BLBD.US,D,20181123,000000,18.76,19.34,18.76,19.18,27640,0
+BLBD.US,D,20181126,000000,19.19,19.53,19.02,19.36,64134,0
+BLBD.US,D,20181127,000000,19.24,19.49,18.85,18.93,84381,0
+BLBD.US,D,20181128,000000,18.86,19.35,18.189,19.23,54749,0
+BLBD.US,D,20181129,000000,19.13,19.3,18.53,18.83,67727,0
+BLBD.US,D,20181130,000000,18.7,19.16,18.7,19.13,60965,0
+BLBD.US,D,20181203,000000,19.34,19.42,18.66,18.95,54826,0
+BLBD.US,D,20181204,000000,18.95,18.99,17.86,18.1,120011,0
+BLBD.US,D,20181206,000000,18,18.75,17.89,18.6,83009,0
+BLBD.US,D,20181207,000000,18.54,18.65,17.74,18.08,145554,0
+BLBD.US,D,20181210,000000,18.02,18.2,17.565,17.78,74525,0
+BLBD.US,D,20181211,000000,18,18,16.85,16.99,172815,0
+BLBD.US,D,20181212,000000,17.15,17.62,17.12,17.32,79894,0
+BLBD.US,D,20181213,000000,17.34,17.79,17.25,17.28,67229,0
+BLBD.US,D,20181214,000000,17.17,17.34,16.18,16.24,133465,0
+BLBD.US,D,20181217,000000,16.18,16.74,16.01,16.05,87237,0
+BLBD.US,D,20181218,000000,16.29,16.67,16.29,16.45,115239,0
+BLBD.US,D,20181219,000000,16.49,16.74,16.36,16.52,173376,0
+BLBD.US,D,20181220,000000,16.52,16.825,16.36,16.41,130799,0
+BLBD.US,D,20181221,000000,16.38,16.67,16.31,16.34,246234,0
+BLBD.US,D,20181224,000000,16.27,16.27,15.91,16.02,42815,0
+BLBD.US,D,20181226,000000,16.03,16.5,15.67,16.45,175606,0
+BLBD.US,D,20181227,000000,16.4,16.765,16.36,16.68,121079,0
+BLBD.US,D,20181228,000000,16.68,17.62,16.675,17.49,121391,0
+BLBD.US,D,20181231,000000,17.53,18.49,17.48,18.19,138837,0
+BLBD.US,D,20190102,000000,18,18.42,17.83,18.27,90784,0
+BLBD.US,D,20190103,000000,18.24,18.24,17.54,17.81,75630,0
+BLBD.US,D,20190104,000000,17.98,18.48,17.98,18.43,65798,0
+BLBD.US,D,20190107,000000,18.42,19.07,18.42,19.04,77840,0
+BLBD.US,D,20190108,000000,19.16,19.55,19.01,19.37,150035,0
+BLBD.US,D,20190109,000000,19.53,19.81,19.28,19.35,74772,0
+BLBD.US,D,20190110,000000,19.33,19.615,19.21,19.54,81849,0
+BLBD.US,D,20190111,000000,19.48,19.82,19.25,19.82,74470,0
+BLBD.US,D,20190114,000000,19.71,20.06,19.65,19.81,69366,0
+BLBD.US,D,20190115,000000,19.77,20.02,19.64,20.01,91802,0
+BLBD.US,D,20190116,000000,20.02,20.11,19.685,20.08,98707,0
+BLBD.US,D,20190117,000000,20.07,20.78,19.96,20.71,70158,0
+BLBD.US,D,20190118,000000,20.7,21.11,20.45,20.47,168732,0
+BLBD.US,D,20190122,000000,20.3,20.59,20.14,20.22,82898,0
+BLBD.US,D,20190123,000000,20.21,20.5,19.91,20.48,84828,0
+BLBD.US,D,20190124,000000,20.375,20.63,20.08,20.31,47245,0
+BLBD.US,D,20190125,000000,20.3,20.615,20.01,20.06,62342,0
+BLBD.US,D,20190128,000000,19.89,20.09,19.68,20.01,63108,0
+BLBD.US,D,20190129,000000,20.02,20.05,19.68,19.72,39477,0
+BLBD.US,D,20190130,000000,19.77,19.8,19.32,19.47,38480,0
+BLBD.US,D,20190131,000000,19.48,19.94,19.3,19.87,50665,0
+BLBD.US,D,20190201,000000,19.86,20.13,19.5,19.65,27327,0
+BLBD.US,D,20190204,000000,19.74,19.91,19.42,19.88,39912,0
+BLBD.US,D,20190205,000000,19.77,20.185,19.77,20.04,41615,0
+BLBD.US,D,20190206,000000,20,20.12,19.62,20.05,48146,0
+BLBD.US,D,20190207,000000,20.95,20.95,17.98,19.06,135735,0
+BLBD.US,D,20190208,000000,18.73,18.95,17.76,17.79,116375,0
+BLBD.US,D,20190211,000000,17.8,18.08,17.62,18.01,115342,0
+BLBD.US,D,20190212,000000,18.14,18.835,18.025,18.66,64615,0
+BLBD.US,D,20190213,000000,18.7799,19.19,18.67,19.01,54269,0
+BLBD.US,D,20190214,000000,19,19.105,18.4619,18.94,91452,0
+BLBD.US,D,20190215,000000,18.95,19.97,18.95,19.88,107248,0
+BLBD.US,D,20190219,000000,19.89,20.1,19.55,19.83,115670,0
+BLBD.US,D,20190220,000000,19.58,20.15,19.58,20.09,80282,0
+BLBD.US,D,20190221,000000,20,20.16,19.47,19.59,63109,0
+BLBD.US,D,20190222,000000,19.67,19.79,19.4,19.49,55669,0
+BLBD.US,D,20190225,000000,19.55,19.65,19.22,19.27,61823,0
+BLBD.US,D,20190226,000000,19.32,19.445,18.98,19.03,48599,0
+BLBD.US,D,20190227,000000,18.98,19.06,18.66,18.74,67827,0
+BLBD.US,D,20190228,000000,18.75,18.92,18.58,18.6,56240,0
+BLBD.US,D,20190301,000000,18.66,19.03,18.6,19,70368,0
+BLBD.US,D,20190304,000000,19.02,19.17,18.44,18.54,57760,0
+BLBD.US,D,20190305,000000,18.35,18.505,18.21,18.35,76260,0
+BLBD.US,D,20190306,000000,18.45,18.49,17.5,17.51,100346,0
+BLBD.US,D,20190307,000000,17.62,17.74,16.86,16.87,112112,0
+BLBD.US,D,20190308,000000,16.85,16.97,16.37,16.9,145980,0
+BLBD.US,D,20190311,000000,16.9,17.69,16.9,17.39,178934,0
+BLBD.US,D,20190312,000000,17.5,17.53,16.71,16.91,83765,0
+BLBD.US,D,20190313,000000,17,17.14,16.96,17.05,74423,0
+BLBD.US,D,20190314,000000,16.99,17.22,16.7015,17.16,68634,0
+BLBD.US,D,20190315,000000,17.26,17.26,16.8,16.83,513251,0
+BLBD.US,D,20190318,000000,16.9,17.16,16.65,17.09,158883,0
+BLBD.US,D,20190319,000000,17.14,17.94,17.14,17.85,92832,0
+BLBD.US,D,20190320,000000,17.86,18.27,17.58,18.03,103839,0
+BLBD.US,D,20190321,000000,18.04,18.04,17.21,17.39,165736,0
+BLBD.US,D,20190322,000000,17,17.32,16.73,17,105673,0
+BLBD.US,D,20190325,000000,17.05,17.33,16.94,17.24,39305,0
+BLBD.US,D,20190326,000000,17.2845,17.53,17.22,17.33,36581,0
+BLBD.US,D,20190327,000000,17.3,17.3,16.92,16.98,52742,0
+BLBD.US,D,20190328,000000,16.9,17,16.64,16.91,103995,0
+BLBD.US,D,20190329,000000,17,17.06,16.52,16.93,132797,0
+BLBD.US,D,20190401,000000,17.12,17.38,16.97,17.22,47746,0
+BLBD.US,D,20190402,000000,17.23,17.53,17.11,17.19,79246,0
+BLBD.US,D,20190403,000000,17.35,17.35,16.86,16.87,64410,0
+BLBD.US,D,20190404,000000,16.82,17.23,16.7944,17.11,43563,0
+BLBD.US,D,20190405,000000,17.2258,17.44,17.06,17.31,42069,0
+BLBD.US,D,20190408,000000,17.19,17.41,17.16,17.39,27160,0
+BLBD.US,D,20190409,000000,17.23,17.315,16.93,16.93,36932,0
+BLBD.US,D,20190410,000000,16.95,17.44,16.95,17.37,34029,0
+BLBD.US,D,20190411,000000,17.36,17.55,17.19,17.25,33998,0
+BLBD.US,D,20190412,000000,17.29,17.9357,17.21,17.64,65664,0
+BLBD.US,D,20190415,000000,17.63,17.75,17.48,17.59,30260,0
+BLBD.US,D,20190416,000000,17.695,17.97,17.65,17.92,43517,0
+BLBD.US,D,20190417,000000,17.98,18.67,17.98,18.6,122744,0
+BLBD.US,D,20190418,000000,18.7,19.14,18.68,19.01,124496,0
+BLBD.US,D,20190422,000000,18.9,19.16,18.6,18.82,53045,0
+BLBD.US,D,20190423,000000,18.71,18.76,18.46,18.48,63293,0
+BLBD.US,D,20190424,000000,18.49,18.49,18.09,18.13,34290,0
+BLBD.US,D,20190425,000000,18,18,17.41,17.5,38149,0
+BLBD.US,D,20190426,000000,17.44,17.45,17.25,17.3,35812,0
+BLBD.US,D,20190429,000000,17.3,17.76,17.19,17.7,55407,0
+BLBD.US,D,20190430,000000,17.7,17.735,17.18,17.31,68876,0
+BLBD.US,D,20190501,000000,17.3,17.66,17.08,17.35,38739,0
+BLBD.US,D,20190502,000000,17.4,17.72,17.23,17.5,37074,0
+BLBD.US,D,20190503,000000,17.57,18.05,17.385,18.01,40856,0
+BLBD.US,D,20190506,000000,17.65,18.07,17.49,17.62,36017,0
+BLBD.US,D,20190507,000000,17.44,17.75,17.33,17.54,56105,0
+BLBD.US,D,20190508,000000,17.44,17.45,16.8,17.19,77307,0
+BLBD.US,D,20190509,000000,17.2,17.72,17.005,17.52,45859,0
+BLBD.US,D,20190510,000000,18,19.09,17.39,18.89,129989,0
+BLBD.US,D,20190513,000000,19.19,19.8773,18.99,19.17,174170,0
+BLBD.US,D,20190514,000000,19.11,19.3579,18.48,18.65,80486,0
+BLBD.US,D,20190515,000000,18.55,18.76,18.14,18.67,65702,0
+BLBD.US,D,20190516,000000,18.86,18.86,18.29,18.49,70234,0
+BLBD.US,D,20190517,000000,18.21,18.475,17.96,18.03,88811,0
+BLBD.US,D,20190520,000000,18.01,18.37,17.92,18.31,91563,0
+BLBD.US,D,20190521,000000,18.46,18.89,18.36,18.79,132308,0
+BLBD.US,D,20190522,000000,18.91,18.91,18.36,18.54,31060,0
+BLBD.US,D,20190523,000000,18.4,18.4,17.93,18.15,29134,0
+BLBD.US,D,20190524,000000,18.25,18.46,18.171,18.42,37555,0
+BLBD.US,D,20190528,000000,18.49,18.88,18.49,18.58,60058,0
+BLBD.US,D,20190529,000000,18.54,18.68,18.34,18.54,25425,0
+BLBD.US,D,20190530,000000,18.61,19.11,18.61,19.05,247175,0
+BLBD.US,D,20190531,000000,18.91,19.1,18.7,18.82,73080,0
+BLBD.US,D,20190603,000000,18.85,19.27,18.76,18.97,101501,0
+BLBD.US,D,20190604,000000,19.12,19.18,18.8,19.01,107988,0
+BLBD.US,D,20190605,000000,19,19.18,18.699,19.09,48766,0
+BLBD.US,D,20190606,000000,19.13,19.13,18.16,18.28,45605,0
+BLBD.US,D,20190607,000000,18.49,19.045,18.33,18.89,65371,0
+BLBD.US,D,20190610,000000,18.99,19.13,18.865,19,77947,0
+BLBD.US,D,20190611,000000,19.15,19.38,18.94,19.15,52585,0
+BLBD.US,D,20190612,000000,19.15,19.4,18.95,19.08,38226,0
+BLBD.US,D,20190613,000000,19.16,19.35,19.09,19.25,136180,0
+BLBD.US,D,20190614,000000,19.4,19.42,19.17,19.33,79044,0
+BLBD.US,D,20190617,000000,19.2,19.32,19.13,19.19,39846,0
+BLBD.US,D,20190618,000000,19.27,19.46,19.21,19.26,58174,0
+BLBD.US,D,20190619,000000,19.24,19.4,18.88,19.08,79954,0
+BLBD.US,D,20190620,000000,19.23,19.415,18.94,19.22,170353,0
+BLBD.US,D,20190621,000000,19.08,19.31,18.96,19.19,75735,0
+BLBD.US,D,20190624,000000,19.14,19.14,18.82,18.94,41992,0
+BLBD.US,D,20190625,000000,19.07,19.225,18.9,18.97,83690,0
+BLBD.US,D,20190626,000000,18.95,19.05,18.64,18.76,23536,0
+BLBD.US,D,20190627,000000,18.815,19.2,18.71,19.2,69954,0
+BLBD.US,D,20190628,000000,19.27,19.78,19.2,19.69,157515,0
+BLBD.US,D,20190701,000000,19.85,20,19.55,19.79,70121,0
+BLBD.US,D,20190702,000000,19.74,19.81,19.18,19.25,30244,0
+BLBD.US,D,20190703,000000,19.31,19.45,19.25,19.31,39082,0
+BLBD.US,D,20190705,000000,19.36,19.45,19.215,19.39,36679,0
+BLBD.US,D,20190708,000000,19.29,19.555,19.2,19.42,35430,0
+BLBD.US,D,20190709,000000,19.34,19.58,19.19,19.54,41247,0
+BLBD.US,D,20190710,000000,19.59,19.74,19.38,19.41,41838,0
+BLBD.US,D,20190711,000000,19.5,19.5,18.78,18.89,32848,0
+BLBD.US,D,20190712,000000,18.91,19.26,18.91,18.99,59431,0
+BLBD.US,D,20190715,000000,19.09,19.35,18.84,19.27,29831,0
+BLBD.US,D,20190716,000000,19.26,19.78,19.26,19.55,27249,0
+BLBD.US,D,20190717,000000,19.54,19.54,19.17,19.23,35236,0
+BLBD.US,D,20190718,000000,19.18,19.22,18.78,18.97,32821,0
+BLBD.US,D,20190719,000000,18.92,19.3,18.92,19.05,63688,0
+BLBD.US,D,20190722,000000,19.45,19.625,19.04,19.45,113259,0
+BLBD.US,D,20190723,000000,19.45,20.1,19.45,20.08,85400,0
+BLBD.US,D,20190724,000000,20.06,20.98,20.06,20.89,82605,0
+BLBD.US,D,20190725,000000,20.78,20.9,20.5592,20.66,47787,0
+BLBD.US,D,20190726,000000,20.66,20.98,20.45,20.83,82259,0
+BLBD.US,D,20190729,000000,20.75,21,20.52,20.87,40097,0
+BLBD.US,D,20190730,000000,20.76,21,20.44,20.92,106217,0
+BLBD.US,D,20190731,000000,20.92,21.42,20.68,20.72,83876,0
+BLBD.US,D,20190801,000000,20.75,20.95,20.32,20.4,53466,0
+BLBD.US,D,20190802,000000,20.33,20.33,19.84,19.89,52211,0
+BLBD.US,D,20190805,000000,19.64,19.64,19.01,19.26,75695,0
+BLBD.US,D,20190806,000000,19.25,19.59,19.22,19.44,63744,0
+BLBD.US,D,20190807,000000,19.29,19.77,19.09,19.67,64634,0
+BLBD.US,D,20190808,000000,19.01,20.44,19.01,19.83,155781,0
+BLBD.US,D,20190809,000000,19.63,19.83,18.63,18.63,52049,0
+BLBD.US,D,20190812,000000,18.45,18.75,17.58,17.68,75921,0
+BLBD.US,D,20190813,000000,17.66,18.165,17.58,17.62,55523,0
+BLBD.US,D,20190814,000000,17.36,17.66,16.71,17.48,85044,0
+BLBD.US,D,20190815,000000,17.41,18.255,17.41,17.96,57337,0
+BLBD.US,D,20190816,000000,18.67,18.82,18,18.3,42034,0
+BLBD.US,D,20190819,000000,18.53,18.53,18.17,18.29,48362,0
+BLBD.US,D,20190820,000000,18.28,18.63,17.82,18.02,28411,0
+BLBD.US,D,20190821,000000,18.27,18.27,17.81,17.92,49722,0
+BLBD.US,D,20190822,000000,18.05,18.29,17.8541,17.93,28832,0
+BLBD.US,D,20190823,000000,17.93,17.93,17.04,17.06,35642,0
+BLBD.US,D,20190826,000000,17.26,17.27,16.91,17.15,35960,0
+BLBD.US,D,20190827,000000,17.27,17.31,16.81,16.86,46276,0
+BLBD.US,D,20190828,000000,16.825,17.71,16.825,17.71,55174,0
+BLBD.US,D,20190829,000000,17.85,18.62,17.85,18.42,34652,0
+BLBD.US,D,20190830,000000,18.49,18.64,18.1,18.24,21242,0
+BLBD.US,D,20190903,000000,18.22,18.22,17.69,17.99,26310,0
+BLBD.US,D,20190904,000000,18.14,18.25,17.405,17.92,26463,0
+BLBD.US,D,20190905,000000,18,18.69,18,18.24,42427,0
+BLBD.US,D,20190906,000000,18.29,18.5,18.24,18.34,25432,0
+BLBD.US,D,20190909,000000,18.52,19.11,18.39,19.02,37284,0
+BLBD.US,D,20190910,000000,18.94,19.76,18.94,19.43,36490,0
+BLBD.US,D,20190911,000000,19.53,20.0498,19.53,19.94,56706,0
+BLBD.US,D,20190912,000000,20,20,19.545,19.7,52410,0
+BLBD.US,D,20190913,000000,19.92,20.35,19.8,20.05,47478,0
+BLBD.US,D,20190916,000000,20.05,20.27,19.89,19.96,41566,0
+BLBD.US,D,20190917,000000,19.81,19.97,19.655,19.85,27958,0
+BLBD.US,D,20190918,000000,19.82,19.86,19.23,19.36,30644,0
+BLBD.US,D,20190919,000000,19.3,19.455,18.745,18.77,44044,0
+BLBD.US,D,20190920,000000,18.67,19.37,18.57,19.34,81186,0
+BLBD.US,D,20190923,000000,19.14,19.69,19.1195,19.34,27464,0
+BLBD.US,D,20190924,000000,19.15,19.22,18.53,18.64,22112,0
+BLBD.US,D,20190925,000000,18.87,19.1,18.34,18.97,50129,0
+BLBD.US,D,20190926,000000,18.98,19.605,18.98,19.05,53755,0
+BLBD.US,D,20190927,000000,19.4,19.4,19.015,19.05,32729,0
+BLBD.US,D,20190930,000000,19,19.3,18.9,19.035,41061,0
+BLBD.US,D,20191001,000000,19.08,19.35,17.8101,17.86,68454,0
+BLBD.US,D,20191002,000000,17.89,17.89,17.19,17.41,30777,0
+BLBD.US,D,20191003,000000,17.4,18.08,17.05,17.93,37111,0
+BLBD.US,D,20191004,000000,18.13,18.215,17.948,18.07,31742,0
+BLBD.US,D,20191007,000000,18.2,18.29,17.87,18.08,19304,0
+BLBD.US,D,20191008,000000,17.89,18.02,17.2,17.82,30958,0
+BLBD.US,D,20191009,000000,17.91,17.98,17.56,17.81,38465,0
+BLBD.US,D,20191010,000000,17.94,18.42,17.94,18.3,25321,0
+BLBD.US,D,20191011,000000,18.52,19.45,17.9192,18.97,108514,0
+BLBD.US,D,20191014,000000,18.87,18.89,18.26,18.43,32660,0
+BLBD.US,D,20191015,000000,18.54,19.14,18.54,19,23247,0
+BLBD.US,D,20191016,000000,18.95,19.3,18.78,18.89,27343,0
+BLBD.US,D,20191017,000000,18.97,19.22,18.78,18.91,31711,0
+BLBD.US,D,20191018,000000,18.75,19.19,18.65,18.8,41339,0
+BLBD.US,D,20191021,000000,19.09,19.64,19.09,19.4,34626,0
+BLBD.US,D,20191022,000000,19.41,19.9,19.41,19.7,21274,0
+BLBD.US,D,20191023,000000,19.66,19.99,19.55,19.78,24781,0
+BLBD.US,D,20191024,000000,19.92,19.98,19.46,19.56,22715,0
+BLBD.US,D,20191025,000000,19.77,19.82,19.57,19.58,29910,0
+BLBD.US,D,20191028,000000,19.68,20,19.59,19.72,27917,0
+BLBD.US,D,20191029,000000,19.63,19.81,19.49,19.57,24681,0
+BLBD.US,D,20191030,000000,19.55,19.8,19.4012,19.62,21988,0
+BLBD.US,D,20191031,000000,19.54,19.84,19.3,19.54,47801,0
+BLBD.US,D,20191101,000000,19.7,19.85,19.61,19.73,37829,0
+BLBD.US,D,20191104,000000,19.9,20.0783,19.77,19.8,39416,0
+BLBD.US,D,20191105,000000,19.9,19.93,19.34,19.4,70896,0
+BLBD.US,D,20191106,000000,19.3204,19.61,19.3204,19.45,21395,0
+BLBD.US,D,20191107,000000,19.65,19.9499,19.62,19.92,69435,0
+BLBD.US,D,20191108,000000,19.82,20.055,19.71,19.87,43581,0
+BLBD.US,D,20191111,000000,19.66,20.04,19.66,20,32664,0
+BLBD.US,D,20191112,000000,20.07,20.29,19.9401,20.03,37301,0
+BLBD.US,D,20191113,000000,19.85,20.21,19.72,20.09,43425,0
+BLBD.US,D,20191114,000000,20.117,20.3,20.02,20.1,47033,0
+BLBD.US,D,20191115,000000,20.28,20.35,20.09,20.27,29792,0
+BLBD.US,D,20191118,000000,20.24,20.39,20.04,20.16,22968,0
+BLBD.US,D,20191119,000000,20.16,20.18,19.88,19.92,32889,0
+BLBD.US,D,20191120,000000,19.81,20.08,19.46,19.5,55969,0
+BLBD.US,D,20191121,000000,19.6,19.7,19.35,19.64,30777,0
+BLBD.US,D,20191122,000000,19.63,20.195,19.63,19.9,61787,0
+BLBD.US,D,20191125,000000,20,20.74,19.94,20.49,54150,0
+BLBD.US,D,20191126,000000,20.5,20.61,20.27,20.4,69579,0
+BLBD.US,D,20191127,000000,20.53,20.6,20.37,20.5,36545,0
+BLBD.US,D,20191129,000000,20.41,20.51,20.13,20.35,22647,0
+BLBD.US,D,20191202,000000,20.5,20.87,19.96,20.07,36418,0
+BLBD.US,D,20191203,000000,19.8,19.975,19.615,19.8,35221,0
+BLBD.US,D,20191204,000000,19.92,20.08,19.75,19.75,30547,0
+BLBD.US,D,20191205,000000,19.77,19.93,19.65,19.84,37497,0
+BLBD.US,D,20191206,000000,20.17,20.31,20.1,20.13,66471,0
+BLBD.US,D,20191209,000000,20.15,20.32,19.94,20.25,61244,0
+BLBD.US,D,20191210,000000,20.12,20.12,19.9,20.04,84346,0
+BLBD.US,D,20191211,000000,20.13,20.45,19.94,20.26,145122,0
+BLBD.US,D,20191212,000000,20.26,20.9399,19.9007,20.31,357055,0
+BLBD.US,D,20191213,000000,20.41,20.73,20.16,20.47,278252,0
+BLBD.US,D,20191216,000000,20.63,21.33,20.63,20.79,323850,0
+BLBD.US,D,20191217,000000,20.83,21.33,20.83,21.15,373478,0
+BLBD.US,D,20191218,000000,21.26,21.83,21,21.73,489640,0
+BLBD.US,D,20191219,000000,21.87,22.27,21.7614,22.2,252365,0
+BLBD.US,D,20191220,000000,22.1,22.25,22.01,22.12,414333,0
+BLBD.US,D,20191223,000000,22.11,22.51,22.02,22.49,376877,0
+BLBD.US,D,20191224,000000,22.53,23.21,22.53,23.06,81559,0
+BLBD.US,D,20191226,000000,23.14,23.14,22.89,23.05,75256,0
+BLBD.US,D,20191227,000000,23.07,23.14,22.9,22.98,69443,0
+BLBD.US,D,20191230,000000,23.08,23.29,22.9,23.09,178338,0
+BLBD.US,D,20191231,000000,23.01,23.19,22.88,22.92,140089,0
+BLBD.US,D,20200102,000000,23.19,23.19,22.48,23.03,185236,0
+BLBD.US,D,20200103,000000,22.74,23.4,22.42,23.37,219899,0
+BLBD.US,D,20200106,000000,23.25,23.88,23.089,23.84,103973,0
+BLBD.US,D,20200107,000000,23.75,23.95,23.5386,23.88,86332,0
+BLBD.US,D,20200108,000000,23.89,23.99,23.615,23.88,188871,0
+BLBD.US,D,20200109,000000,23.85,23.86,23.4,23.71,108714,0
+BLBD.US,D,20200110,000000,23.74,23.74,23.3,23.62,74841,0
+BLBD.US,D,20200113,000000,23.55,23.6308,21.5,21.62,175068,0
+BLBD.US,D,20200114,000000,21.5,22.05,21.4,21.625,97077,0
+BLBD.US,D,20200115,000000,21.6,22.32,21.6,22.28,103061,0
+BLBD.US,D,20200116,000000,22.45,22.71,21.93,22.14,116579,0
+BLBD.US,D,20200117,000000,22.28,22.46,21.97,22.03,159926,0
+BLBD.US,D,20200121,000000,21.94,21.98,21.02,21.03,56881,0
+BLBD.US,D,20200122,000000,21.07,21.07,20.43,20.74,81963,0
+BLBD.US,D,20200123,000000,20.67,20.74,20.3,20.6,54044,0
+BLBD.US,D,20200124,000000,20.54,20.54,19.89,20.04,61334,0
+BLBD.US,D,20200127,000000,19.7,19.77,19.24,19.5,111068,0
+BLBD.US,D,20200128,000000,19.64,19.84,19.5,19.78,97273,0
+BLBD.US,D,20200129,000000,19.83,19.95,19.64,19.93,225035,0
+BLBD.US,D,20200130,000000,19.83,20.1979,19.785,20.17,67740,0
+BLBD.US,D,20200131,000000,20,20.11,19.7,19.73,95167,0
+BLBD.US,D,20200203,000000,19.98,20.55,19.96,20.43,87638,0
+BLBD.US,D,20200204,000000,20.66,20.95,20.45,20.63,114677,0
+BLBD.US,D,20200205,000000,20.85,21.62,20.81,21.59,92049,0
+BLBD.US,D,20200206,000000,21.65,21.88,21.07,21.35,72874,0
+BLBD.US,D,20200207,000000,21.22,21.22,20.18,20.43,128058,0
+BLBD.US,D,20200210,000000,20.43,21.14,20.19,21.04,101589,0
+BLBD.US,D,20200211,000000,21.18,21.67,21.11,21.35,84068,0
+BLBD.US,D,20200212,000000,21.36,21.81,21.02,21.2,103375,0
+BLBD.US,D,20200213,000000,22.26,22.26,19.72,20.08,294073,0
+BLBD.US,D,20200214,000000,20.25,20.34,19.58,19.93,99254,0
+BLBD.US,D,20200218,000000,19.87,19.9797,19.02,19.12,115928,0
+BLBD.US,D,20200219,000000,19.1,19.27,18.55,18.95,129076,0
+BLBD.US,D,20200220,000000,18.84,19.39,18.84,19.28,97932,0
+BLBD.US,D,20200221,000000,19.22,19.52,19.045,19.35,96494,0
+BLBD.US,D,20200224,000000,18.475,19,18.475,18.85,114019,0
+BLBD.US,D,20200225,000000,18.84,18.84,18.14,18.3,126419,0
+BLBD.US,D,20200226,000000,18.33,18.56,17.86,17.97,98986,0
+BLBD.US,D,20200227,000000,17.65,18.42,17.52,17.82,125874,0
+BLBD.US,D,20200228,000000,17.5,17.96,17.23,17.88,154903,0
+BLBD.US,D,20200302,000000,17.945,17.95,17.38,17.71,135857,0
+BLBD.US,D,20200303,000000,17.58,17.855,16.75,17.07,156521,0
+BLBD.US,D,20200304,000000,17.22,17.73,17,17.59,87042,0
+BLBD.US,D,20200305,000000,17.15,17.16,16.14,16.81,219721,0
+BLBD.US,D,20200306,000000,16.21,17.14,16.192,17,158982,0
+BLBD.US,D,20200309,000000,16.03,16.88,15.99,16.35,243481,0
+BLBD.US,D,20200310,000000,16.75,16.75,15.025,15.72,169437,0
+BLBD.US,D,20200311,000000,15.32,15.32,14.53,14.85,214489,0
+BLBD.US,D,20200312,000000,14.36,14.5,13.73,14.35,238747,0
+BLBD.US,D,20200313,000000,14.87,15.06,13.26,14.02,172322,0
+BLBD.US,D,20200316,000000,11.5,12.44,11.35,11.71,252468,0
+BLBD.US,D,20200317,000000,11.82,11.9,10.63,11.9,248651,0
+BLBD.US,D,20200318,000000,11.34,11.68,8.78,9.26,193392,0
+BLBD.US,D,20200319,000000,9.47,11.39,9.09,11.39,225693,0
+BLBD.US,D,20200320,000000,11.47,12.71,10.9,12.43,266964,0
+BLBD.US,D,20200323,000000,12.55,12.55,10.04,10.86,157666,0
+BLBD.US,D,20200324,000000,11.29,11.93,11.0001,11.46,147917,0
+BLBD.US,D,20200325,000000,11.54,12.13,11.29,11.73,111317,0
+BLBD.US,D,20200326,000000,11.77,12.31,11.44,11.94,224925,0
+BLBD.US,D,20200327,000000,11.52,11.88,11.09,11.1,128078,0
+BLBD.US,D,20200330,000000,11.15,11.34,10.67,10.84,114565,0
+BLBD.US,D,20200331,000000,10.86,11.01,10.38,10.93,228680,0
+BLBD.US,D,20200401,000000,10.6,10.91,9.49,9.76,150119,0
+BLBD.US,D,20200402,000000,9.77,9.98,8.99,9.44,128881,0
+BLBD.US,D,20200403,000000,9.36,9.72,8.4,8.87,79962,0
+BLBD.US,D,20200406,000000,9.25,10.57,9.25,9.72,121930,0
+BLBD.US,D,20200407,000000,9.94,10.27,9.44,9.51,168330,0
+BLBD.US,D,20200408,000000,9.77,10.55,9.46,10.51,172073,0
+BLBD.US,D,20200409,000000,10.75,11.18,10.6208,10.87,109605,0
+BLBD.US,D,20200413,000000,10.9,10.9,10.15,10.65,67792,0
+BLBD.US,D,20200414,000000,10.86,11.2,10.71,10.9,118394,0
+BLBD.US,D,20200415,000000,10.52,10.65,9.93,10.07,139935,0
+BLBD.US,D,20200416,000000,10.03,10.09,9.39,9.65,108876,0
+BLBD.US,D,20200417,000000,9.85,10.2,9.7,10.2,167736,0
+BLBD.US,D,20200420,000000,9.83,10.26,9.44,10.07,100682,0
+BLBD.US,D,20200421,000000,9.88,10.13,9.75,10.04,92016,0
+BLBD.US,D,20200422,000000,10.27,10.375,10.1,10.28,126527,0
+BLBD.US,D,20200423,000000,10.41,11.27,10.41,10.71,94370,0
+BLBD.US,D,20200424,000000,10.74,11.345,10.74,11.18,85982,0
+BLBD.US,D,20200427,000000,11.4,12.08,11.2,11.93,109912,0
+BLBD.US,D,20200428,000000,12.28,12.3785,11.205,11.33,142044,0
+BLBD.US,D,20200429,000000,11.88,12.58,11.52,12.5,127584,0
+BLBD.US,D,20200430,000000,12.27,12.31,11.87,12.27,107243,0
+BLBD.US,D,20200501,000000,12.88,12.88,11.01,11.35,86989,0
+BLBD.US,D,20200504,000000,11.01,11.33,10.87,11.3,68741,0
+BLBD.US,D,20200505,000000,11.55,11.86,10.95,11.31,78831,0
+BLBD.US,D,20200506,000000,11.49,11.53,10.72,11.45,131088,0
+BLBD.US,D,20200507,000000,11.59,12.24,11.5,12.21,101290,0
+BLBD.US,D,20200508,000000,12.43,12.89,12.18,12.82,125478,0
+BLBD.US,D,20200511,000000,12.63,12.77,12.305,12.54,125879,0
+BLBD.US,D,20200512,000000,12.54,12.6,11.215,11.425,115044,0
+BLBD.US,D,20200513,000000,11.34,11.34,10.28,10.79,85923,0
+BLBD.US,D,20200514,000000,10.51,11.31,10.01,11.31,100086,0
+BLBD.US,D,20200515,000000,11.23,12.21,10.43,11.78,109932,0
+BLBD.US,D,20200518,000000,12.04,12.825,12.04,12.58,147619,0
+BLBD.US,D,20200519,000000,12.47,12.84,12.25,12.42,135740,0
+BLBD.US,D,20200520,000000,12.67,12.9,12.49,12.69,100235,0
+BLBD.US,D,20200521,000000,12.74,13.29,12.26,13.07,228029,0
+BLBD.US,D,20200522,000000,13.03,13.38,12.75,13.33,210705,0
+BLBD.US,D,20200526,000000,13.98,14.215,13.9,14.02,196534,0
+BLBD.US,D,20200527,000000,14.35,14.825,14.24,14.5,363364,0
+BLBD.US,D,20200528,000000,14.78,14.83,14.29,14.54,190028,0
+BLBD.US,D,20200529,000000,14.35,14.79,13.9222,14.35,172426,0
+BLBD.US,D,20200601,000000,14.35,14.36,13.49,13.62,172656,0
+BLBD.US,D,20200602,000000,13.76,14.1773,13.7,14.01,192241,0
+BLBD.US,D,20200603,000000,14.29,14.94,14.27,14.8,206448,0
+BLBD.US,D,20200604,000000,14.65,15.18,14.6,15.05,171549,0
+BLBD.US,D,20200605,000000,15.81,16.27,15.7,15.79,208406,0
+BLBD.US,D,20200608,000000,16.07,16.43,15.57,15.59,148719,0
+BLBD.US,D,20200609,000000,15.28,15.41,14.44,14.855,129904,0
+BLBD.US,D,20200610,000000,14.83,15.16,14.59,14.68,139826,0
+BLBD.US,D,20200611,000000,14.01,14.071,13.65,13.97,208778,0
+BLBD.US,D,20200612,000000,14.58,14.58,13.91,14.2,226064,0
+BLBD.US,D,20200615,000000,13.79,14.76,13.6001,14.68,95062,0
+BLBD.US,D,20200616,000000,15.15,15.66,14.1,14.71,160960,0
+BLBD.US,D,20200617,000000,14.74,14.83,14.595,14.78,135835,0
+BLBD.US,D,20200618,000000,14.68,14.91,14.53,14.75,87604,0
+BLBD.US,D,20200619,000000,14.95,14.95,14.38,14.6,145875,0
+BLBD.US,D,20200622,000000,14.54,14.56,14.13,14.465,116587,0
+BLBD.US,D,20200623,000000,14.7,14.7,14.03,14.36,115292,0
+BLBD.US,D,20200624,000000,14.24,14.28,13,13.605,258764,0
+BLBD.US,D,20200625,000000,13.54,14.01,13.24,13.97,126526,0
+BLBD.US,D,20200626,000000,13.7,13.93,13.48,13.86,268203,0
+BLBD.US,D,20200629,000000,14.11,14.81,13.99,14.57,87458,0
+BLBD.US,D,20200630,000000,14.51,15.22,14.47,14.99,295644,0
+BLBD.US,D,20200701,000000,14.99,15.2,14.19,14.305,106592,0
+BLBD.US,D,20200702,000000,14.6,15.05,14.2,14.24,92753,0
+BLBD.US,D,20200706,000000,14.53,14.685,14.24,14.29,80722,0
+BLBD.US,D,20200707,000000,14.13,14.13,13.42,13.5,107715,0
+BLBD.US,D,20200708,000000,13.55,13.94,13.26,13.29,118808,0
+BLBD.US,D,20200709,000000,13.26,13.3013,12.72,12.86,184339,0
+BLBD.US,D,20200710,000000,12.82,13.44,12.7,13.2,95003,0
+BLBD.US,D,20200713,000000,13.33,13.86,13.13,13.43,108038,0
+BLBD.US,D,20200714,000000,13.36,13.81,12.51,13.59,111954,0
+BLBD.US,D,20200715,000000,13.96,14.47,13.902,14.1,437284,0
+BLBD.US,D,20200716,000000,14.08,14.08,13.58,13.65,76954,0
+BLBD.US,D,20200717,000000,13.67,13.9,13.38,13.4,57300,0
+BLBD.US,D,20200720,000000,13.34,13.8025,12.82,12.99,77273,0
+BLBD.US,D,20200721,000000,13.06,13.33,12.95,13.09,134707,0
+BLBD.US,D,20200722,000000,12.94,13.34,12.92,12.99,70232,0
+BLBD.US,D,20200723,000000,13.03,13.18,12.9,12.98,70348,0
+BLBD.US,D,20200724,000000,12.97,13.03,12.73,12.82,127407,0
+BLBD.US,D,20200727,000000,12.94,13.115,12.69,12.97,99507,0
+BLBD.US,D,20200728,000000,12.87,13.06,12.69,12.87,95940,0
+BLBD.US,D,20200729,000000,12.97,13.245,12.9,13.15,82491,0
+BLBD.US,D,20200730,000000,12.96,13.12,12.71,12.91,78759,0
+BLBD.US,D,20200731,000000,12.83,12.83,12.25,12.53,64432,0
+BLBD.US,D,20200803,000000,12.65,12.82,12.46,12.8,50668,0
+BLBD.US,D,20200804,000000,12.84,13.1,12.84,12.97,78831,0
+BLBD.US,D,20200805,000000,13.14,13.45,13.08,13.2,70888,0
+BLBD.US,D,20200806,000000,13.23,13.6186,12.89,13,44400,0
+BLBD.US,D,20200807,000000,12.91,13.3,12.91,13.25,132035,0
+BLBD.US,D,20200810,000000,13.26,14.09,13.005,14.01,83365,0
+BLBD.US,D,20200811,000000,14.14,14.46,13.98,14.14,91660,0
+BLBD.US,D,20200812,000000,14.2,14.2,13.52,13.91,65113,0
+BLBD.US,D,20200813,000000,13.67,13.67,11.3,12.11,521880,0
+BLBD.US,D,20200814,000000,12.03,12.78,12.03,12.3,179487,0
+BLBD.US,D,20200817,000000,12.3646,12.4847,11.96,12.03,204166,0
+BLBD.US,D,20200818,000000,12.4,12.7799,11.66,11.71,285872,0
+BLBD.US,D,20200819,000000,11.81,12.59,11.52,11.56,130765,0
+BLBD.US,D,20200820,000000,11.51,11.58,11.04,11.51,157666,0
+BLBD.US,D,20200821,000000,11.51,11.59,11.26,11.53,131051,0
+BLBD.US,D,20200824,000000,11.55,11.8,11.53,11.69,124448,0
+BLBD.US,D,20200825,000000,11.75,11.7749,11.31,11.7,145036,0
+BLBD.US,D,20200826,000000,11.7,11.75,11.52,11.63,104086,0
+BLBD.US,D,20200827,000000,11.72,11.83,11.45,11.52,153878,0
+BLBD.US,D,20200828,000000,11.59,11.6,11.3206,11.37,143787,0
+BLBD.US,D,20200831,000000,11.34,11.47,11.19,11.38,143629,0
+BLBD.US,D,20200901,000000,11.3,11.6999,11.2,11.47,51538,0
+BLBD.US,D,20200902,000000,11.48,11.94,11.35,11.89,105761,0
+BLBD.US,D,20200903,000000,11.81,11.97,11.51,11.66,83580,0
+BLBD.US,D,20200904,000000,11.81,11.88,11.3,11.59,73101,0
+BLBD.US,D,20200908,000000,11.52,11.63,11.21,11.36,71090,0
+BLBD.US,D,20200909,000000,11.42,11.62,11.13,11.4,123075,0
+BLBD.US,D,20200910,000000,11.51,12.11,11.35,11.73,142083,0
+BLBD.US,D,20200911,000000,11.82,11.96,11.52,11.93,62654,0
+BLBD.US,D,20200914,000000,11.97,12.29,11.91,12.25,93275,0
+BLBD.US,D,20200915,000000,12.36,12.59,12.11,12.33,67243,0
+BLBD.US,D,20200916,000000,12.35,12.62,12.34,12.6,76180,0
+BLBD.US,D,20200917,000000,12.44,12.76,12.3,12.61,49865,0
+BLBD.US,D,20200918,000000,12.72,12.87,12.45,12.57,106280,0
+BLBD.US,D,20200921,000000,12.33,12.5829,11.81,11.95,129141,0
+BLBD.US,D,20200922,000000,11.98,12.02,11.65,11.84,75898,0
+BLBD.US,D,20200923,000000,11.9,11.98,11.21,11.27,111130,0
+BLBD.US,D,20200924,000000,11.23,11.48,11.06,11.26,74396,0
+BLBD.US,D,20200925,000000,11.13,11.565,11.0701,11.4,71937,0
+BLBD.US,D,20200928,000000,11.56,11.7,11.39,11.41,85660,0
+BLBD.US,D,20200929,000000,11.43,11.45,11.17,11.41,61621,0
+BLBD.US,D,20200930,000000,11.41,12.23,11.41,12.16,94350,0
+BLBD.US,D,20201001,000000,12.13,12.19,11.7,11.89,264575,0
+BLBD.US,D,20201002,000000,11.75,12.14,11.7,12.06,57245,0
+BLBD.US,D,20201005,000000,12.15,12.88,12.15,12.76,200262,0
+BLBD.US,D,20201006,000000,12.84,13.36,12.1866,12.48,199624,0
+BLBD.US,D,20201007,000000,12.54,12.79,12.4,12.65,77503,0
+BLBD.US,D,20201008,000000,12.75,13.25,12.5,12.77,41407,0
+BLBD.US,D,20201009,000000,12.88,13.17,12.43,12.48,32118,0
+BLBD.US,D,20201012,000000,12.195,12.52,12.195,12.39,48504,0
+BLBD.US,D,20201013,000000,12.25,12.64,12.04,12.1,39003,0
+BLBD.US,D,20201014,000000,11.99,12.235,11.64,11.76,132248,0
+BLBD.US,D,20201015,000000,11.77,12.04,11.53,11.99,66908,0
+BLBD.US,D,20201016,000000,12.07,12.1977,11.65,11.69,59877,0
+BLBD.US,D,20201019,000000,11.7,12.425,11.52,12.09,575801,0
+BLBD.US,D,20201020,000000,12.22,12.31,11.79,11.85,75474,0
+BLBD.US,D,20201021,000000,11.79,12.175,11.33,11.54,89704,0
+BLBD.US,D,20201022,000000,11.62,12,11.62,11.89,97176,0
+BLBD.US,D,20201023,000000,11.91,12.06,11.71,12.01,37509,0
+BLBD.US,D,20201026,000000,11.83,11.83,11.4,11.7,61846,0
+BLBD.US,D,20201027,000000,11.72,11.72,11.46,11.58,44751,0
+BLBD.US,D,20201028,000000,11.38,11.64,11.25,11.52,65810,0
+BLBD.US,D,20201029,000000,11.4,11.69,11.38,11.58,47117,0
+BLBD.US,D,20201030,000000,11.45,11.7277,11.41,11.54,51579,0
+BLBD.US,D,20201102,000000,11.59,11.78,11.5,11.73,32736,0
+BLBD.US,D,20201103,000000,11.97,12.3,11.89,12.2,74792,0
+BLBD.US,D,20201104,000000,12.12,12.2,11.5,11.5,73707,0
+BLBD.US,D,20201105,000000,11.3,12.02,11.3,11.88,156620,0
+BLBD.US,D,20201106,000000,12.01,12.11,11.8,11.82,35307,0
+BLBD.US,D,20201109,000000,13.11,14.22,13.11,14.02,126119,0
+BLBD.US,D,20201110,000000,14.2,14.83,13.99,14.66,135318,0
+BLBD.US,D,20201111,000000,14.66,14.66,14.05,14.43,133575,0
+BLBD.US,D,20201112,000000,14.27,14.31,13.96,14.03,102529,0
+BLBD.US,D,20201113,000000,14.08,14.62,14.08,14.58,74164,0
+BLBD.US,D,20201116,000000,14.96,15.325,14.895,15.16,91746,0
+BLBD.US,D,20201117,000000,15.12,15.49,14.69,15.3,73516,0
+BLBD.US,D,20201118,000000,15.31,15.78,15.22,15.6,66806,0
+BLBD.US,D,20201119,000000,15.56,16.02,15.39,15.86,85680,0
+BLBD.US,D,20201120,000000,15.68,15.94,15.6,15.91,59594,0
+BLBD.US,D,20201123,000000,15.97,16.4,15.97,16.37,86854,0
+BLBD.US,D,20201124,000000,16.72,16.89,16.11,16.66,160848,0
+BLBD.US,D,20201125,000000,16.61,16.8,16.48,16.605,133174,0
+BLBD.US,D,20201127,000000,16.55,16.72,16.4113,16.59,20634,0
+BLBD.US,D,20201130,000000,16.48,16.63,16.03,16.41,53624,0
+BLBD.US,D,20201201,000000,16.53,16.7,16.25,16.35,112529,0
+BLBD.US,D,20201202,000000,16.35,16.43,15.99,16.36,79200,0
+BLBD.US,D,20201203,000000,16.26,16.44,16.13,16.31,90698,0
+BLBD.US,D,20201204,000000,16.41,17.08,16.4,16.9,73698,0
+BLBD.US,D,20201207,000000,17.28,17.28,16.65,16.84,73039,0
+BLBD.US,D,20201208,000000,16.67,17.14,16.67,17,80389,0
+BLBD.US,D,20201209,000000,17.2,17.4246,16.63,16.87,140058,0
+BLBD.US,D,20201210,000000,16.66,16.9799,16.3,16.44,51464,0
+BLBD.US,D,20201211,000000,16.22,16.315,15.86,16.2,79097,0
+BLBD.US,D,20201214,000000,16.38,16.49,15.91,15.95,59855,0
+BLBD.US,D,20201215,000000,16.14,16.9151,15.98,16.74,60609,0
+BLBD.US,D,20201216,000000,17.09,17.1483,16.41,16.7,113846,0
+BLBD.US,D,20201217,000000,18.99,19,16.51,16.76,161392,0
+BLBD.US,D,20201218,000000,16.6,17.59,16.5,16.99,296387,0
+BLBD.US,D,20201221,000000,16.8,18,16.8,17.99,157950,0
+BLBD.US,D,20201222,000000,18.06,18.62,17.87,18.5,124089,0
+BLBD.US,D,20201223,000000,18.89,19.14,18.3,18.89,194152,0
+BLBD.US,D,20201224,000000,19.11,19.26,18.85,19.05,48878,0
+BLBD.US,D,20201228,000000,19.56,19.75,19.16,19.25,129591,0
+BLBD.US,D,20201229,000000,19.25,19.5,18.45,18.81,66480,0
+BLBD.US,D,20201230,000000,18.9,19.1,18.33,18.44,57162,0
+BLBD.US,D,20201231,000000,18.44,18.8485,18.06,18.26,143735,0
+BLBD.US,D,20210104,000000,18.37,18.71,17.65,17.86,118104,0
+BLBD.US,D,20210105,000000,17.74,18.59,17.73,18.13,92655,0
+BLBD.US,D,20210106,000000,18.62,19.08,18.38,18.53,67299,0
+BLBD.US,D,20210107,000000,18.73,19.175,18.66,18.85,50641,0
+BLBD.US,D,20210108,000000,19,19,18.24,18.4,48535,0
+BLBD.US,D,20210111,000000,18.18,18.71,18.04,18.39,40510,0
+BLBD.US,D,20210112,000000,18.39,21.5,18.39,21.29,280329,0
+BLBD.US,D,20210113,000000,21.47,22,20.43,20.59,240287,0
+BLBD.US,D,20210114,000000,20.95,23.77,20.73,22.88,465292,0
+BLBD.US,D,20210115,000000,23,23.8199,21.38,22.39,429225,0
+BLBD.US,D,20210119,000000,23.8,26.88,23.5,24.85,551854,0
+BLBD.US,D,20210120,000000,25.25,26.25,23.9,24.33,312392,0
+BLBD.US,D,20210121,000000,24.3,24.3,22,22.16,423965,0
+BLBD.US,D,20210122,000000,21.7,22.8999,21.2735,22.2,344443,0
+BLBD.US,D,20210125,000000,22.29,22.73,20.96,22.06,212793,0
+BLBD.US,D,20210126,000000,22.3,22.5,21.2732,21.58,163651,0
+BLBD.US,D,20210127,000000,20.64,20.75,19.2103,19.92,415711,0
+BLBD.US,D,20210128,000000,20.15,20.6143,19.56,20.32,189960,0
+BLBD.US,D,20210129,000000,20.59,20.8899,20,20.5,192575,0
+BLBD.US,D,20210201,000000,20.92,21.0599,19.94,20.81,180637,0
+BLBD.US,D,20210202,000000,20.83,20.87,20.4,20.77,93395,0
+BLBD.US,D,20210203,000000,20.95,21.44,20.6501,21.32,134641,0
+BLBD.US,D,20210204,000000,21.4,22.1874,21.3,21.82,103191,0
+BLBD.US,D,20210205,000000,22.04,22.17,21.6739,21.96,126370,0
+BLBD.US,D,20210208,000000,22.26,23.41,22.1222,23.37,184796,0
+BLBD.US,D,20210209,000000,23.29,23.64,22.84,23.12,264382,0
+BLBD.US,D,20210210,000000,23.41,23.41,21,21,345894,0
+BLBD.US,D,20210211,000000,20.34,22.99,18.7,18.87,519951,0
+BLBD.US,D,20210212,000000,18.89,19.0836,18.35,18.44,428966,0
+BLBD.US,D,20210216,000000,18.61,20.3,18.55,19.72,566807,0
+BLBD.US,D,20210217,000000,19.35,20.6,19.052,19.48,135221,0
+BLBD.US,D,20210218,000000,19.25,19.74,19.0381,19.57,115963,0
+BLBD.US,D,20210219,000000,19.69,20.8,19.5101,20.75,124881,0
+BLBD.US,D,20210222,000000,20.52,21.7,20.3,21.55,138976,0
+BLBD.US,D,20210223,000000,21.26,22.67,20.4001,21.69,577220,0
+BLBD.US,D,20210224,000000,22,28.25,21.72,26.55,1692114,0
+BLBD.US,D,20210225,000000,26.52,27.43,25.0535,26.49,500343,0
+BLBD.US,D,20210226,000000,26.99,26.99,24.31,24.31,364496,0
+BLBD.US,D,20210301,000000,25.56,26.71,24.68,26.28,284153,0
+BLBD.US,D,20210302,000000,26.4,26.8,25.53,26,191072,0
+BLBD.US,D,20210303,000000,26.12,26.38,25.23,25.36,142933,0
+BLBD.US,D,20210304,000000,25.6,26.59,25.27,26.27,544755,0
+BLBD.US,D,20210305,000000,26.57,26.93,25.55,26.85,258798,0
+BLBD.US,D,20210308,000000,26.86,27.61,26.16,27.08,215864,0
+BLBD.US,D,20210309,000000,27.33,28.9,27.14,27.73,204618,0
+BLBD.US,D,20210310,000000,26.35,26.53,23.42,25.23,986264,0
+BLBD.US,D,20210311,000000,25.3,26.3976,24.9935,25.6,485733,0
+BLBD.US,D,20210312,000000,25.05,25.84,24.88,25.29,198565,0
+BLBD.US,D,20210315,000000,25.29,25.5,23.57,24.24,358738,0
+BLBD.US,D,20210316,000000,25.3,27.12,24.8,26.98,646832,0
+BLBD.US,D,20210317,000000,27.3,27.6,26.18,27.01,269970,0
+BLBD.US,D,20210318,000000,27.11,27.48,25.64,25.82,288040,0
+BLBD.US,D,20210319,000000,25.87,26.24,25.33,25.97,356817,0
+BLBD.US,D,20210322,000000,25.97,25.97,24.34,24.67,139687,0
+BLBD.US,D,20210323,000000,24.67,24.86,23.36,23.45,337838,0
+BLBD.US,D,20210324,000000,23.78,24.8,23.78,23.84,227947,0
+BLBD.US,D,20210325,000000,23.65,24.42,22.7626,24.3,159594,0
+BLBD.US,D,20210326,000000,24.71,24.94,23.75,24.15,128004,0
+BLBD.US,D,20210329,000000,24.24,24.33,23.13,23.39,122777,0
+BLBD.US,D,20210330,000000,23.31,24.54,23.3,24.35,243076,0
+BLBD.US,D,20210331,000000,24.5,25.34,24,25.03,195177,0
+BLBD.US,D,20210401,000000,25.38,26.81,25.24,26.75,247433,0
+BLBD.US,D,20210405,000000,27.79,28,26.2,26.97,244838,0
+BLBD.US,D,20210406,000000,27,27.7499,26.3014,26.71,168437,0
+BLBD.US,D,20210407,000000,26.89,27.095,26.31,26.46,136088,0
+BLBD.US,D,20210408,000000,26.87,26.87,25.49,26.22,194799,0
+BLBD.US,D,20210409,000000,26.13,26.86,25.805,26.72,118399,0
+BLBD.US,D,20210412,000000,26.71,26.78,25.8,26.23,231664,0
+BLBD.US,D,20210413,000000,26.17,26.17,24.51,25.6,161055,0
+BLBD.US,D,20210414,000000,25.47,26.2795,25.0608,26.1,121276,0
+BLBD.US,D,20210415,000000,26.29,26.47,25.635,26.32,110455,0
+BLBD.US,D,20210416,000000,26.54,26.85,26.1,26.27,161153,0
+BLBD.US,D,20210419,000000,26.33,26.6184,25.63,26.06,93138,0
+BLBD.US,D,20210420,000000,25.56,25.94,24.6,24.85,143457,0
+BLBD.US,D,20210421,000000,24.61,25.9999,24.61,25.71,78355,0
+BLBD.US,D,20210422,000000,26.02,26.67,25.46,26.18,110700,0
+BLBD.US,D,20210423,000000,26.44,27.7699,26.22,27.36,117509,0
+BLBD.US,D,20210426,000000,28.04,28.35,27.5,27.97,147555,0
+BLBD.US,D,20210427,000000,28.24,28.5699,27.785,28.52,118988,0
+BLBD.US,D,20210428,000000,28.47,28.54,27.19,27.75,111777,0
+BLBD.US,D,20210429,000000,27.89,27.89,26.84,27.41,82458,0
+BLBD.US,D,20210430,000000,27.33,27.33,26.7075,26.94,115193,0
+BLBD.US,D,20210503,000000,27.3,28.31,27.06,27.21,143035,0
+BLBD.US,D,20210504,000000,27.3,27.31,25.84,26.58,158714,0
+BLBD.US,D,20210505,000000,27.5,27.5,25.5,25.77,118789,0
+BLBD.US,D,20210506,000000,25.87,26.14,24.38,25.6,221541,0
+BLBD.US,D,20210507,000000,25.49,26.78,25.35,26.5,94675,0
+BLBD.US,D,20210510,000000,26.68,27.22,26.1487,27.04,275108,0
+BLBD.US,D,20210511,000000,26.01,27.15,25.39,27.14,146869,0
+BLBD.US,D,20210512,000000,27.05,27.68,24.41,24.74,485335,0
+BLBD.US,D,20210513,000000,25.16,27.58,25.02,26.77,306011,0
+BLBD.US,D,20210514,000000,27.25,28.68,26.89,27.93,192520,0
+BLBD.US,D,20210517,000000,27.52,28.06,27.1,27.46,271494,0
+BLBD.US,D,20210518,000000,27.75,27.75,26.35,26.38,85486,0
+BLBD.US,D,20210519,000000,26.04,26.5,25.04,25.74,87443,0
+BLBD.US,D,20210520,000000,25.88,26.055,25.15,25.64,92871,0
+BLBD.US,D,20210521,000000,25.99,26.43,25.6986,26.01,62240,0
+BLBD.US,D,20210524,000000,25.85,26.395,25.45,26.24,141142,0
+BLBD.US,D,20210525,000000,26.35,26.38,24.55,24.57,121636,0
+BLBD.US,D,20210526,000000,24.65,25.18,24.29,25.14,112006,0
+BLBD.US,D,20210527,000000,25.41,26.1,25.02,26.06,126448,0
+BLBD.US,D,20210528,000000,26.07,26.32,25.28,26.16,128630,0
+BLBD.US,D,20210601,000000,26.16,26.47,25.6,26.45,121549,0
+BLBD.US,D,20210602,000000,26.46,26.46,25.43,25.98,89237,0
+BLBD.US,D,20210603,000000,26.01,26.61,25.66,26.44,82190,0
+BLBD.US,D,20210604,000000,26.775,27.145,26.6,26.85,68264,0
+BLBD.US,D,20210607,000000,26.84,26.97,25.41,25.48,92549,0
+BLBD.US,D,20210608,000000,25.48,25.97,25.21,25.65,54095,0
+BLBD.US,D,20210609,000000,25.83,25.83,24.89,25.06,69183,0
+BLBD.US,D,20210610,000000,25.36,26.2799,25.15,25.51,182294,0
+BLBD.US,D,20210611,000000,25.77,26.08,25.5,25.6,109323,0
+BLBD.US,D,20210614,000000,25.8,26.8,25.71,26.1,138511,0
+BLBD.US,D,20210615,000000,26.12,26.58,26.12,26.52,126605,0
+BLBD.US,D,20210616,000000,26.54,26.729,26.21,26.48,107680,0
+BLBD.US,D,20210617,000000,26.54,26.94,25.12,25.91,184239,0
+BLBD.US,D,20210618,000000,25.51,26.34,25.45,26.1,399080,0
+BLBD.US,D,20210621,000000,26.35,27.4,26.26,26.57,200260,0
+BLBD.US,D,20210622,000000,26.34,26.65,25.71,26.55,97293,0
+BLBD.US,D,20210623,000000,26.63,26.76,26.2,26.33,94544,0
+BLBD.US,D,20210624,000000,26.61,27.21,26.03,26.92,143583,0
+BLBD.US,D,20210625,000000,27,28.12,26.82,27.54,307519,0
+BLBD.US,D,20210628,000000,27.4,27.52,24.87,24.99,196788,0
+BLBD.US,D,20210629,000000,25,25.4332,24.33,24.51,139145,0
+BLBD.US,D,20210630,000000,24.55,25.185,24.3942,24.86,174687,0
+BLBD.US,D,20210701,000000,25,25,23.78,24,123297,0
+BLBD.US,D,20210702,000000,24.13,24.3,23.0901,23.14,116022,0
+BLBD.US,D,20210706,000000,23.26,23.37,22.29,22.34,91428,0
+BLBD.US,D,20210707,000000,22.66,22.66,21.75,22.5,102147,0
+BLBD.US,D,20210708,000000,21.99,22.9,21.6512,22.57,72269,0
+BLBD.US,D,20210709,000000,22.99,23.53,22.94,23.22,60780,0
+BLBD.US,D,20210712,000000,23,23.79,22.88,23.68,58712,0
+BLBD.US,D,20210713,000000,24.05,24.05,23.24,23.44,67861,0
+BLBD.US,D,20210714,000000,23.68,23.98,22.96,23.59,87111,0
+BLBD.US,D,20210715,000000,23.42,23.775,23.1708,23.46,60416,0
+BLBD.US,D,20210716,000000,23.73,23.73,23.13,23.53,94863,0
+BLBD.US,D,20210719,000000,22.82,23.03,22.25,22.79,280512,0
+BLBD.US,D,20210720,000000,22.81,24.49,22.81,24.34,118404,0
+BLBD.US,D,20210721,000000,24.51,25.12,24.3,24.74,70149,0
+BLBD.US,D,20210722,000000,24.81,25.197,24.32,24.47,91505,0
+BLBD.US,D,20210723,000000,24.47,24.925,24.1,24.89,64015,0
+BLBD.US,D,20210726,000000,24.99,25.77,24.99,25.66,85779,0
+BLBD.US,D,20210727,000000,25.38,25.39,24.27,24.82,81069,0
+BLBD.US,D,20210728,000000,24.95,25.69,24.5601,25.66,177370,0
+BLBD.US,D,20210729,000000,25.94,26,25.27,25.61,78527,0
+BLBD.US,D,20210730,000000,25.5,25.64,24.71,25,168426,0
+BLBD.US,D,20210802,000000,25.07,25.5,24.27,24.5,84823,0
+BLBD.US,D,20210803,000000,24.69,24.69,24,24.23,129941,0
+BLBD.US,D,20210804,000000,24,24.52,23.51,23.51,152410,0
+BLBD.US,D,20210805,000000,23.45,23.8799,22.86,23.42,213938,0
+BLBD.US,D,20210806,000000,23.76,24.29,23.54,23.61,199291,0
+BLBD.US,D,20210809,000000,23.29,23.7681,23.04,23.5,108152,0
+BLBD.US,D,20210810,000000,23.47,24.22,23.2641,24.06,349294,0
+BLBD.US,D,20210811,000000,24.25,25.455,23.96,25.44,131450,0
+BLBD.US,D,20210812,000000,25.62,25.87,24.86,24.98,97241,0
+BLBD.US,D,20210813,000000,23.94,24.48,21.8558,22.78,448048,0
+BLBD.US,D,20210816,000000,22.745,23.69,22.42,23.14,245955,0
+BLBD.US,D,20210817,000000,23,23.29,22.75,23.08,128907,0
+BLBD.US,D,20210818,000000,22.99,22.99,20.55,20.58,262459,0
+BLBD.US,D,20210819,000000,20.5,20.81,19.85,20.41,190535,0
+BLBD.US,D,20210820,000000,20.33,20.97,20.18,20.69,150781,0
+BLBD.US,D,20210823,000000,20.82,21,20.33,20.49,87886,0
+BLBD.US,D,20210824,000000,20.4,20.889,20.4,20.66,82455,0
+BLBD.US,D,20210825,000000,20.68,21.07,20.24,20.65,161907,0
+BLBD.US,D,20210826,000000,20.56,21.115,20.56,20.84,83990,0
+BLBD.US,D,20210827,000000,20.8,21.57,20.8,21.39,89206,0
+BLBD.US,D,20210830,000000,21.22,21.54,20.9,21.2,160836,0
+BLBD.US,D,20210831,000000,21.16,21.73,21.04,21.65,60782,0
+BLBD.US,D,20210901,000000,21.57,21.93,20.8401,20.86,99313,0
+BLBD.US,D,20210902,000000,21.02,21.156,20.73,20.93,54061,0
+BLBD.US,D,20210903,000000,21.05,21.1,20.28,20.32,43036,0
+BLBD.US,D,20210907,000000,20.46,20.54,20.12,20.17,57397,0
+BLBD.US,D,20210908,000000,19.98,20.1,19.25,19.46,65282,0
+BLBD.US,D,20210909,000000,19.38,19.65,19.29,19.35,61283,0
+BLBD.US,D,20210910,000000,19.54,19.6093,19.1714,19.25,55652,0
+BLBD.US,D,20210913,000000,19.4,19.5074,19.16,19.46,43223,0
+BLBD.US,D,20210914,000000,19.61,19.785,19.235,19.43,103183,0
+BLBD.US,D,20210915,000000,19.46,19.9128,19.245,19.56,100853,0
+BLBD.US,D,20210916,000000,19.6,20.17,19.57,20.11,105526,0
+BLBD.US,D,20210917,000000,20.44,21.2,20.33,20.74,198870,0
+BLBD.US,D,20210920,000000,20.38,20.425,19.15,19.4,77582,0
+BLBD.US,D,20210921,000000,19.56,20.01,19.225,19.23,78604,0
+BLBD.US,D,20210922,000000,19.44,19.8291,19.0502,19.46,58815,0
+BLBD.US,D,20210923,000000,19.53,20.61,19.53,20.31,69150,0
+BLBD.US,D,20210924,000000,20.23,20.355,19.87,20.22,136359,0
+BLBD.US,D,20210927,000000,20.32,21.39,20.32,21.31,87475,0
+BLBD.US,D,20210928,000000,21.31,21.31,20.21,20.31,60567,0
+BLBD.US,D,20210929,000000,20.55,21,20.28,20.92,72462,0
+BLBD.US,D,20210930,000000,21.06,21.43,20.78,20.86,85060,0
+BLBD.US,D,20211001,000000,20.89,21.83,20.89,21.32,152335,0
+BLBD.US,D,20211004,000000,21.43,21.7,20.72,20.88,72743,0
+BLBD.US,D,20211005,000000,20.85,20.93,20.47,20.55,52756,0
+BLBD.US,D,20211006,000000,20.3,20.8811,19.7,20.12,42891,0
+BLBD.US,D,20211007,000000,20.19,21.03,20.19,20.5,49455,0
+BLBD.US,D,20211008,000000,20.66,20.66,20.17,20.22,31592,0
+BLBD.US,D,20211011,000000,20.16,20.45,20.07,20.19,24531,0
+BLBD.US,D,20211012,000000,20.28,20.34,19.94,19.97,34043,0
+BLBD.US,D,20211013,000000,19.95,20.1258,19.5301,19.71,28444,0
+BLBD.US,D,20211014,000000,20.03,20.05,19.54,19.62,36535,0
+BLBD.US,D,20211015,000000,19.96,20.67,19.75,19.77,177953,0
+BLBD.US,D,20211018,000000,19.76,20.06,19.68,19.8,29655,0
+BLBD.US,D,20211019,000000,19.82,19.9,19.37,19.82,35332,0
+BLBD.US,D,20211020,000000,19.81,20.04,19.63,19.88,26349,0
+BLBD.US,D,20211021,000000,19.87,20.0209,19.57,19.83,37936,0
+BLBD.US,D,20211022,000000,19.8,19.97,19.54,19.72,21618,0
+BLBD.US,D,20211025,000000,19.72,20.1871,19.5481,19.8,49090,0
+BLBD.US,D,20211026,000000,19.87,20.03,19.65,19.69,31504,0
+BLBD.US,D,20211027,000000,19.65,19.65,18.95,18.96,57297,0
+BLBD.US,D,20211028,000000,19.18,19.71,19.0647,19.3,96686,0
+BLBD.US,D,20211029,000000,19.42,19.65,19.2921,19.61,42889,0
+BLBD.US,D,20211101,000000,19.77,21.68,19.68,21.25,162053,0
+BLBD.US,D,20211102,000000,21.15,21.49,20.7248,21.4,75990,0
+BLBD.US,D,20211103,000000,21.45,22.2199,21.44,21.71,64869,0
+BLBD.US,D,20211104,000000,21.9,22.19,21.21,21.47,45106,0
+BLBD.US,D,20211105,000000,21.71,22.29,21.35,21.84,68894,0
+BLBD.US,D,20211108,000000,24,25.61,23.67,25.25,310870,0
+BLBD.US,D,20211109,000000,25.06,25.3974,24.0201,24.42,109286,0
+BLBD.US,D,20211110,000000,24.09,24.37,23.07,23.5,133525,0
+BLBD.US,D,20211111,000000,23.8,24.78,23.35,24.64,127733,0
+BLBD.US,D,20211112,000000,24.75,25.4899,24.53,25.04,50941,0
+BLBD.US,D,20211115,000000,25.27,25.4299,24.5604,25.22,52655,0
+BLBD.US,D,20211116,000000,24.67,25.7547,24.67,25.31,86345,0
+BLBD.US,D,20211117,000000,24.91,25,24.22,24.76,52933,0
+BLBD.US,D,20211118,000000,24.74,24.75,23.37,23.94,60997,0
+BLBD.US,D,20211119,000000,23.78,23.925,22.86,23.46,91277,0
+BLBD.US,D,20211122,000000,23.84,24.1563,23.51,23.7,71074,0
+BLBD.US,D,20211123,000000,23.77,24.2123,22.94,23.2,53580,0
+BLBD.US,D,20211124,000000,22.96,23.2,22.8174,22.96,88968,0
+BLBD.US,D,20211126,000000,22.1,22.5,21.3365,22.14,42584,0
+BLBD.US,D,20211129,000000,22.74,22.74,21.37,21.47,73369,0
+BLBD.US,D,20211130,000000,21.45,21.45,19.5882,20.24,105425,0
+BLBD.US,D,20211201,000000,21,21,19.17,19.27,201903,0
+BLBD.US,D,20211202,000000,19.48,19.5157,19.0237,19.21,140830,0
+BLBD.US,D,20211203,000000,19.17,19.19,18.3147,18.59,85800,0
+BLBD.US,D,20211206,000000,18.89,18.9,18.19,18.53,105362,0
+BLBD.US,D,20211207,000000,19.03,19.03,18.27,18.41,66691,0
+BLBD.US,D,20211208,000000,18.42,18.82,18.14,18.44,73822,0
+BLBD.US,D,20211209,000000,18.16,18.19,17.665,17.72,74008,0
+BLBD.US,D,20211210,000000,17.74,17.82,17.07,17.36,129770,0
+BLBD.US,D,20211213,000000,17.3,17.498,17.0054,17.2,70431,0
+BLBD.US,D,20211214,000000,17.39,17.39,16.26,16.36,145005,0
+BLBD.US,D,20211215,000000,16.49,16.55,15.673,16.07,204157,0
+BLBD.US,D,20211216,000000,14.5,15.96,14.31,15.49,414875,0
+BLBD.US,D,20211217,000000,15.46,16.34,15.23,15.75,430227,0
+BLBD.US,D,20211220,000000,15.34,15.57,14.8,14.99,257296,0
+BLBD.US,D,20211221,000000,15.11,15.34,14.99,15.04,133031,0
+BLBD.US,D,20211222,000000,15.11,15.15,14.755,14.82,128606,0
+BLBD.US,D,20211223,000000,14.83,14.9537,14.58,14.74,135166,0
+BLBD.US,D,20211227,000000,14.73,15.04,14.55,14.87,106815,0
+BLBD.US,D,20211228,000000,14.81,15.3699,14.81,15.15,106179,0
+BLBD.US,D,20211229,000000,15.05,15.155,14.99,15.14,110700,0
+BLBD.US,D,20211230,000000,15.08,15.64,14.84,15.33,90402,0
+BLBD.US,D,20211231,000000,15.4,15.82,15.33,15.64,89876,0
+BLBD.US,D,20220103,000000,15.24,15.97,15.24,15.8,108906,0
+BLBD.US,D,20220104,000000,15.9,16.52,15.8,16.42,101467,0
+BLBD.US,D,20220105,000000,16.54,16.75,15.85,15.86,81496,0
+BLBD.US,D,20220106,000000,16.05,16.1881,15.64,15.7,74450,0
+BLBD.US,D,20220107,000000,15.56,15.975,15.47,15.6,62189,0
+BLBD.US,D,20220110,000000,15.59,15.83,15.46,15.79,93451,0
+BLBD.US,D,20220111,000000,15.79,16.3,15.72,16.25,119705,0
+BLBD.US,D,20220112,000000,16.28,16.77,16.2501,16.36,161775,0
+BLBD.US,D,20220113,000000,16.36,16.5,15.92,16.01,73439,0
+BLBD.US,D,20220114,000000,15.74,15.94,15.52,15.85,79452,0
+BLBD.US,D,20220118,000000,15.79,15.79,15.4135,15.5,96761,0
+BLBD.US,D,20220119,000000,15.65,15.86,15.37,15.52,134728,0
+BLBD.US,D,20220120,000000,15.54,15.94,15.12,15.15,114346,0
+BLBD.US,D,20220121,000000,14.92,15.355,14.5163,15.13,260008,0
+BLBD.US,D,20220124,000000,14.74,14.98,13.93,14.76,186555,0
+BLBD.US,D,20220125,000000,14.47,14.75,14.111,14.63,104531,0
+BLBD.US,D,20220126,000000,14.79,15.2699,14.7,14.91,106609,0
+BLBD.US,D,20220127,000000,15.12,15.12,14.1,14.26,110221,0
+BLBD.US,D,20220128,000000,14.14,14.57,13.7931,14.54,120054,0
+BLBD.US,D,20220131,000000,14.5,15.52,14.45,15.51,99399,0
+BLBD.US,D,20220201,000000,15.58,16.02,15.58,15.87,97132,0
+BLBD.US,D,20220202,000000,15.74,16.13,15.29,15.52,94322,0
+BLBD.US,D,20220203,000000,15.36,15.56,14.85,14.89,62488,0
+BLBD.US,D,20220204,000000,14.76,15.09,14.51,14.92,79562,0
+BLBD.US,D,20220207,000000,14.86,14.9,14.42,14.44,68385,0
+BLBD.US,D,20220208,000000,14.49,15.27,14.4257,15.23,49005,0
+BLBD.US,D,20220209,000000,15.47,16.44,15.35,15.92,154622,0
+BLBD.US,D,20220210,000000,16.98,17.93,16.49,17.68,193722,0
+BLBD.US,D,20220211,000000,17.68,18.065,16.86,17.01,140340,0
+BLBD.US,D,20220214,000000,17.13,17.34,16.74,17.12,82278,0
+BLBD.US,D,20220215,000000,17.9,19.81,17.9,19.42,226232,0
+BLBD.US,D,20220216,000000,19.34,20.87,19.34,20.76,148745,0
+BLBD.US,D,20220217,000000,20.47,21.025,19.99,20.26,163145,0
+BLBD.US,D,20220218,000000,20.25,20.88,20.235,20.62,201910,0
+BLBD.US,D,20220222,000000,20.19,21.05,20.136,20.61,240908,0
+BLBD.US,D,20220223,000000,20.65,20.93,20.3085,20.53,156084,0
+BLBD.US,D,20220224,000000,19.93,21.14,19.7,21.14,173416,0
+BLBD.US,D,20220225,000000,21.31,21.72,20.65,21.09,178054,0
+BLBD.US,D,20220228,000000,20.83,21.62,20.73,21.31,208905,0
+BLBD.US,D,20220301,000000,21.42,21.55,20.31,20.44,193725,0
+BLBD.US,D,20220302,000000,20.64,21.625,20.47,21.55,140250,0
+BLBD.US,D,20220303,000000,21.55,21.58,21.14,21.24,116756,0
+BLBD.US,D,20220304,000000,20.86,21.2899,20.23,20.26,124316,0
+BLBD.US,D,20220307,000000,19.98,20.82,19.98,20.11,160567,0
+BLBD.US,D,20220308,000000,20.53,21.3,20.13,21.08,141932,0
+BLBD.US,D,20220309,000000,21.58,21.95,21.27,21.7,171069,0
+BLBD.US,D,20220310,000000,21.37,21.77,20.13,20.6,162665,0
+BLBD.US,D,20220311,000000,20.87,21.5,20.45,20.55,82346,0
+BLBD.US,D,20220314,000000,20.5,20.5421,19.3701,19.5,120257,0
+BLBD.US,D,20220315,000000,19.47,19.8,19.27,19.72,67967,0
+BLBD.US,D,20220316,000000,20.01,20.7,20.01,20.44,97253,0
+BLBD.US,D,20220317,000000,20.47,21.01,20.47,20.97,52166,0
+BLBD.US,D,20220318,000000,20.93,21.425,20.4,20.72,514111,0
+BLBD.US,D,20220321,000000,20.94,21.555,20.92,21.45,99171,0
+BLBD.US,D,20220322,000000,21.42,22.1,21.21,21.33,105867,0
+BLBD.US,D,20220323,000000,21.57,21.57,20.92,21.08,74350,0
+BLBD.US,D,20220324,000000,21.48,21.48,20.95,21.28,55755,0
+BLBD.US,D,20220325,000000,21.45,21.52,20.965,21.13,79265,0
+BLBD.US,D,20220328,000000,20.95,20.99,20.03,20.5,87509,0
+BLBD.US,D,20220329,000000,20.56,21.74,20.39,20.99,255077,0
+BLBD.US,D,20220330,000000,21.11,21.11,19.3,19.85,159888,0
+BLBD.US,D,20220331,000000,19.72,20.02,18.76,18.82,126827,0
+BLBD.US,D,20220401,000000,18.83,19.15,18.3601,19.11,158072,0
+BLBD.US,D,20220404,000000,19.25,19.58,19.1,19.45,122751,0
+BLBD.US,D,20220405,000000,19.48,19.5,18.8,19.12,103378,0
+BLBD.US,D,20220406,000000,19.05,19.28,18.37,18.41,125736,0
+BLBD.US,D,20220407,000000,18.46,18.46,17.53,17.89,53973,0
+BLBD.US,D,20220408,000000,18.09,18.09,17.43,17.44,64602,0
+BLBD.US,D,20220411,000000,17.36,17.8,17.16,17.53,59607,0
+BLBD.US,D,20220412,000000,17.71,18.08,17.44,17.46,54844,0
+BLBD.US,D,20220413,000000,17.54,18.03,17.52,17.88,40501,0
+BLBD.US,D,20220414,000000,18.04,18.2625,17.68,17.9,47358,0
+BLBD.US,D,20220418,000000,17.9,18.07,17.535,17.61,48596,0
+BLBD.US,D,20220419,000000,17.54,18.2,17.54,18.13,27869,0
+BLBD.US,D,20220420,000000,18.23,18.5294,18.04,18.12,41158,0
+BLBD.US,D,20220421,000000,18.39,18.39,17.81,17.88,32136,0
+BLBD.US,D,20220422,000000,17.92,17.94,17.09,17.36,42634,0
+BLBD.US,D,20220425,000000,17.09,17.1884,16.66,17.08,52157,0
+BLBD.US,D,20220426,000000,16.95,16.95,16.25,16.3,58998,0
+BLBD.US,D,20220427,000000,16.42,16.58,16.2,16.39,43183,0
+BLBD.US,D,20220428,000000,16.61,16.895,16.0301,16.75,55816,0
+BLBD.US,D,20220429,000000,16.76,17.19,15.89,16.03,76329,0
+BLBD.US,D,20220502,000000,15.91,16.15,15.52,16.15,162344,0
+BLBD.US,D,20220503,000000,16.29,16.3,15.84,15.98,90613,0
+BLBD.US,D,20220504,000000,15.98,16.645,15.72,16.55,51081,0
+BLBD.US,D,20220505,000000,16.24,16.42,15.36,15.72,53411,0
+BLBD.US,D,20220506,000000,15.7,15.78,15.32,15.48,51954,0
+BLBD.US,D,20220509,000000,15.23,15.605,15.02,15.12,62476,0
+BLBD.US,D,20220510,000000,15.46,15.78,14.6,14.9,71988,0
+BLBD.US,D,20220511,000000,15.05,15.14,14.035,14.06,87097,0
+BLBD.US,D,20220512,000000,14,14.6699,13.87,14.16,78609,0
+BLBD.US,D,20220513,000000,14.64,14.64,12.41,13.08,163660,0
+BLBD.US,D,20220516,000000,13.01,13.01,11.59,11.98,198911,0
+BLBD.US,D,20220517,000000,12.37,12.81,11.43,12.76,226154,0
+BLBD.US,D,20220518,000000,12.49,12.94,12.17,12.33,103826,0
+BLBD.US,D,20220519,000000,12.22,12.48,12.01,12.12,64258,0
+BLBD.US,D,20220520,000000,12.41,12.45,11.86,12.23,77588,0
+BLBD.US,D,20220523,000000,12.46,12.46,11.97,12.32,44919,0
+BLBD.US,D,20220524,000000,12.28,12.28,11.47,11.53,52560,0
+BLBD.US,D,20220525,000000,11.44,12.02,11.43,12,54506,0
+BLBD.US,D,20220526,000000,12.11,12.55,12.11,12.2,47033,0
+BLBD.US,D,20220527,000000,12.23,12.71,12.23,12.38,70186,0
+BLBD.US,D,20220531,000000,12.41,12.45,12.065,12.21,133709,0
+BLBD.US,D,20220601,000000,12.25,12.365,11.8598,12.19,58738,0
+BLBD.US,D,20220602,000000,12.14,12.57,12.07,12.55,102823,0
+BLBD.US,D,20220603,000000,12.49,12.49,12.15,12.26,39558,0
+BLBD.US,D,20220606,000000,12.4,12.43,12.22,12.43,57021,0
+BLBD.US,D,20220607,000000,12.36,12.49,12.16,12.24,47428,0
+BLBD.US,D,20220608,000000,12.15,12.43,11.88,11.94,54754,0
+BLBD.US,D,20220609,000000,11.9,11.98,11.805,11.85,71141,0
+BLBD.US,D,20220610,000000,11.7,11.73,11.16,11.43,90844,0
+BLBD.US,D,20220613,000000,11.11,11.28,10.545,10.61,83038,0
+BLBD.US,D,20220614,000000,10.64,10.93,9.8,10.34,305589,0
+BLBD.US,D,20220615,000000,10.37,10.87,10.33,10.8,76184,0
+BLBD.US,D,20220616,000000,10.6,10.6,9.95,10.24,108079,0
+BLBD.US,D,20220617,000000,10.32,10.63,10.32,10.43,150235,0
+BLBD.US,D,20220621,000000,10.58,10.7726,10.36,10.64,55311,0
+BLBD.US,D,20220622,000000,10.49,10.685,10.26,10.4,89203,0
+BLBD.US,D,20220623,000000,10.37,10.44,10.1201,10.35,49256,0
+BLBD.US,D,20220624,000000,10.37,10.76,10.37,10.58,311493,0
+BLBD.US,D,20220627,000000,10.61,10.7,10.28,10.59,58952,0
+BLBD.US,D,20220628,000000,10.6,10.75,9.87,9.93,58851,0
+BLBD.US,D,20220629,000000,10.29,10.29,9.27,9.4,136732,0
+BLBD.US,D,20220630,000000,9.44,9.44,9.07,9.21,95826,0
+BLBD.US,D,20220701,000000,9.13,9.39,8.85,9.17,77189,0
+BLBD.US,D,20220705,000000,8.92,9.19,8.58,9.19,81654,0
+BLBD.US,D,20220706,000000,9.19,9.29,8.81,8.95,63755,0
+BLBD.US,D,20220707,000000,9.06,9.3683,9.05,9.27,41363,0
+BLBD.US,D,20220708,000000,9.23,9.28,8.9801,9.04,43325,0
+BLBD.US,D,20220711,000000,9.08,9.08,8.62,8.7,59535,0
+BLBD.US,D,20220712,000000,8.69,8.91,8.69,8.86,40218,0
+BLBD.US,D,20220713,000000,8.85,8.87,8.65,8.69,53215,0
+BLBD.US,D,20220714,000000,8.71,8.71,8.42,8.51,34100,0
+BLBD.US,D,20220715,000000,8.69,8.77,8.41,8.69,118801,0
+BLBD.US,D,20220718,000000,8.73,9.168,8.73,9.02,52094,0
+BLBD.US,D,20220719,000000,9.18,9.75,9.12,9.66,45032,0
+BLBD.US,D,20220720,000000,9.59,10.01,9.28,9.94,113405,0
+BLBD.US,D,20220721,000000,9.82,10.04,9.75,10.03,35181,0
+BLBD.US,D,20220722,000000,9.99,10.06,9.75,9.81,39842,0
+BLBD.US,D,20220725,000000,9.89,10,9.75,9.82,42242,0
+BLBD.US,D,20220726,000000,9.88,9.88,9.5178,9.71,39424,0
+BLBD.US,D,20220727,000000,9.85,10,9.695,9.96,37679,0
+BLBD.US,D,20220728,000000,10,10.415,9.78,10.38,67856,0
+BLBD.US,D,20220729,000000,10.42,11.32,10.42,11.16,85882,0
+BLBD.US,D,20220801,000000,11.09,11.16,10.47,10.52,85283,0
+BLBD.US,D,20220802,000000,10.4,10.95,10.4,10.87,114182,0
+BLBD.US,D,20220803,000000,11.05,11.58,11.05,11.44,48095,0
+BLBD.US,D,20220804,000000,11.53,11.81,11.5058,11.63,51937,0
+BLBD.US,D,20220805,000000,11.59,11.77,11.41,11.73,40258,0
+BLBD.US,D,20220808,000000,11.86,12.425,11.8377,12.36,149826,0
+BLBD.US,D,20220809,000000,12.2,12.25,11.649,11.71,47257,0
+BLBD.US,D,20220810,000000,11.84,12.41,11.61,12,63922,0
+BLBD.US,D,20220811,000000,11.82,12,10.7202,11.68,153947,0
+BLBD.US,D,20220812,000000,11.85,12.5399,11.66,12.41,53819,0
+BLBD.US,D,20220815,000000,12.13,12.75,12.13,12.75,51087,0
+BLBD.US,D,20220816,000000,12.57,12.89,12.55,12.64,52134,0
+BLBD.US,D,20220817,000000,12.43,12.73,12.3091,12.51,86274,0
+BLBD.US,D,20220818,000000,12.42,12.61,12.07,12.11,34055,0
+BLBD.US,D,20220819,000000,11.88,12.04,11.5924,11.85,93334,0
+BLBD.US,D,20220822,000000,11.55,11.64,11.21,11.28,46617,0
+BLBD.US,D,20220823,000000,11.31,11.62,11.17,11.27,53726,0
+BLBD.US,D,20220824,000000,11.2,11.73,11.2,11.6,31070,0
+BLBD.US,D,20220825,000000,11.72,12.37,11.72,12.35,95005,0
+BLBD.US,D,20220826,000000,12.3783,12.3783,11.86,11.92,79199,0
+BLBD.US,D,20220829,000000,11.75,12.12,11.6745,12.03,106739,0
+BLBD.US,D,20220830,000000,12.04,12.04,11.61,11.77,42295,0
+BLBD.US,D,20220831,000000,11.9,11.92,11.75,11.87,46995,0
+BLBD.US,D,20220901,000000,11.71,11.71,11.25,11.58,56140,0
+BLBD.US,D,20220902,000000,11.79,11.79,11.31,11.45,50574,0
+BLBD.US,D,20220906,000000,11.62,11.62,11.07,11.27,70262,0
+BLBD.US,D,20220907,000000,11.18,11.56,11.18,11.51,56291,0
+BLBD.US,D,20220908,000000,11.34,11.56,11.21,11.47,74637,0
+BLBD.US,D,20220909,000000,11.58,11.7995,11.04,11.1,45158,0
+BLBD.US,D,20220912,000000,11.09,11.17,10.8,10.83,79939,0
+BLBD.US,D,20220913,000000,10.58,10.76,9.82,9.91,83766,0
+BLBD.US,D,20220914,000000,9.86,9.89,9.535,9.73,57459,0
+BLBD.US,D,20220915,000000,9.57,10.15,9.57,10.11,88742,0
+BLBD.US,D,20220916,000000,10.03,10.23,9.68,10.13,227922,0
+BLBD.US,D,20220919,000000,10.01,10.07,9.81,9.86,57457,0
+BLBD.US,D,20220920,000000,9.8,9.8,9.33,9.4,67013,0
+BLBD.US,D,20220921,000000,9.4,9.55,9.085,9.095,64357,0
+BLBD.US,D,20220922,000000,9.12,9.22,8.72,8.85,64918,0
+BLBD.US,D,20220923,000000,8.72,8.8,8.51,8.65,90090,0
+BLBD.US,D,20220926,000000,8.58,8.77,8.34,8.35,67687,0
+BLBD.US,D,20220927,000000,8.56,8.58,8.07,8.12,65122,0
+BLBD.US,D,20220928,000000,8.13,8.58,8.12,8.53,71407,0
+BLBD.US,D,20220929,000000,8.36,8.36,8.02,8.26,49383,0
+BLBD.US,D,20220930,000000,8.26,8.54,8.08,8.35,111038,0
+BLBD.US,D,20221003,000000,8.58,9.26,8.5,9.09,140110,0
+BLBD.US,D,20221004,000000,9.35,9.4,9.115,9.32,130518,0
+BLBD.US,D,20221005,000000,9.16,9.56,9.16,9.52,133912,0
+BLBD.US,D,20221006,000000,9.49,9.785,9.42,9.7,126078,0
+BLBD.US,D,20221007,000000,9.67,9.67,9.25,9.29,132974,0
+BLBD.US,D,20221010,000000,9.32,9.32,8.28,8.29,78368,0
+BLBD.US,D,20221011,000000,8.28,8.28,7.53,7.82,193535,0
+BLBD.US,D,20221012,000000,7.85,7.85,7.47,7.6,122650,0
+BLBD.US,D,20221013,000000,7.46,7.76,7.135,7.5,181071,0
+BLBD.US,D,20221014,000000,7.55,7.756,7.25,7.53,156701,0
+BLBD.US,D,20221017,000000,7.71,8.01,7.635,7.73,87645,0
+BLBD.US,D,20221018,000000,7.93,8.06,7.68,7.78,48637,0
+BLBD.US,D,20221019,000000,7.67,7.77,7.54,7.65,82009,0
+BLBD.US,D,20221020,000000,7.57,7.67,7.35,7.37,84903,0
+BLBD.US,D,20221021,000000,7.39,7.64,7.24,7.48,244814,0
+BLBD.US,D,20221024,000000,7.54,7.94,7.4,7.85,109743,0
+BLBD.US,D,20221025,000000,7.8,8.24,7.7543,8.1,152818,0
+BLBD.US,D,20221026,000000,8.12,8.72,8.12,8.4,239023,0
+BLBD.US,D,20221027,000000,8.87,9.77,8.77,9.3,465664,0
+BLBD.US,D,20221028,000000,9.33,9.55,8.96,9.05,171491,0
+BLBD.US,D,20221031,000000,9,9.41,8.83,9.17,406097,0
+BLBD.US,D,20221101,000000,9.32,9.56,9.06,9.49,167410,0
+BLBD.US,D,20221102,000000,9.42,9.68,9.22,9.24,114122,0
+BLBD.US,D,20221103,000000,9.06,9.435,9.02,9.36,46985,0
+BLBD.US,D,20221104,000000,9.58,9.69,9.4101,9.56,51577,0
+BLBD.US,D,20221107,000000,9.57,9.71,9.1561,9.7,69726,0
+BLBD.US,D,20221108,000000,9.77,9.82,9.22,9.34,68046,0
+BLBD.US,D,20221109,000000,9.2,9.65,9.12,9.6,131101,0
+BLBD.US,D,20221110,000000,10,10.64,9.92,10.61,130463,0
+BLBD.US,D,20221111,000000,10.62,11.45,10.58,11.34,103872,0
+BLBD.US,D,20221114,000000,11.34,11.73,11.0112,11.69,111091,0
+BLBD.US,D,20221115,000000,12,12.36,11.825,11.97,194645,0
+BLBD.US,D,20221116,000000,11.71,11.77,11.16,11.19,104865,0
+BLBD.US,D,20221117,000000,10.98,11.19,10.96,11.17,56250,0
+BLBD.US,D,20221118,000000,11.44,11.83,11.315,11.7,80343,0
+BLBD.US,D,20221121,000000,11.55,11.71,11.25,11.47,61575,0
+BLBD.US,D,20221122,000000,11.54,11.79,11.4409,11.57,42223,0
+BLBD.US,D,20221123,000000,11.56,11.65,11.25,11.35,50467,0
+BLBD.US,D,20221125,000000,11.27,11.45,11.2,11.22,28190,0
+BLBD.US,D,20221128,000000,11.13,11.36,11.0308,11.31,63312,0
+BLBD.US,D,20221129,000000,11.35,11.67,11.24,11.52,81040,0
+BLBD.US,D,20221130,000000,11.42,11.98,11.37,11.81,437334,0
+BLBD.US,D,20221201,000000,11.98,12.075,11.84,11.9,63779,0
+BLBD.US,D,20221202,000000,11.73,12.49,11.57,12.4,67257,0
+BLBD.US,D,20221205,000000,12.36,12.68,12.1417,12.5,92533,0
+BLBD.US,D,20221206,000000,12.6,12.96,12.58,12.89,121423,0
+BLBD.US,D,20221207,000000,12.89,12.9,12.565,12.71,156061,0
+BLBD.US,D,20221208,000000,12.71,13.17,12.57,13.15,94488,0
+BLBD.US,D,20221209,000000,13.24,13.24,12.2,12.76,246036,0
+BLBD.US,D,20221212,000000,12.81,13,12.1,12.35,281139,0
+BLBD.US,D,20221213,000000,11.5,12.08,10.07,10.29,668684,0
+BLBD.US,D,20221214,000000,10.31,10.345,8.99,9.08,349640,0
+BLBD.US,D,20221215,000000,9.1,10.5,8.91,10.47,309970,0
+BLBD.US,D,20221216,000000,10.13,10.7109,10.02,10.23,304448,0
+BLBD.US,D,20221219,000000,10.19,10.903,10.19,10.7,210547,0
+BLBD.US,D,20221220,000000,10.62,10.62,10.01,10.12,192462,0
+BLBD.US,D,20221221,000000,10.15,10.58,10.15,10.33,186985,0
+BLBD.US,D,20221222,000000,10.18,10.21,9.68,9.71,307503,0
+BLBD.US,D,20221223,000000,9.65,10.07,9.6333,9.97,179924,0
+BLBD.US,D,20221227,000000,9.95,9.99,9.59,9.73,221980,0
+BLBD.US,D,20221228,000000,9.64,9.96,9.64,9.68,168582,0
+BLBD.US,D,20221229,000000,9.79,9.97,9.215,9.49,316367,0
+BLBD.US,D,20221230,000000,9.3,10.76,9.3,10.71,172335,0
+BLBD.US,D,20230103,000000,10.84,11.75,10.84,11.57,160966,0
+BLBD.US,D,20230104,000000,11.61,12.09,11.61,12.01,95638,0
+BLBD.US,D,20230105,000000,11.9,12.58,11.55,12.44,88120,0
+BLBD.US,D,20230106,000000,12.45,13.12,12.45,13.1,149742,0
+BLBD.US,D,20230109,000000,13.2,14.04,13.2,13.88,183677,0
+BLBD.US,D,20230110,000000,13.9,14.505,13.66,14.47,144686,0
+BLBD.US,D,20230111,000000,14.64,14.7796,14.14,14.51,103841,0
+BLBD.US,D,20230112,000000,14.72,14.98,14.12,14.94,106149,0
+BLBD.US,D,20230113,000000,14.75,15.385,14.57,15.25,130366,0
+BLBD.US,D,20230117,000000,15.32,15.61,14.87,14.97,126031,0
+BLBD.US,D,20230118,000000,15.14,16.36,15.14,16,230490,0
+BLBD.US,D,20230119,000000,15.79,15.85,14.51,14.62,311468,0
+BLBD.US,D,20230120,000000,14.92,15.79,14.57,15.36,374267,0
+BLBD.US,D,20230123,000000,15.34,15.4942,14.53,15.28,121454,0
+BLBD.US,D,20230124,000000,15.25,15.6399,15.09,15.17,99529,0
+BLBD.US,D,20230125,000000,15.04,15.07,14.65,14.93,115165,0
+BLBD.US,D,20230126,000000,15.15,15.4983,14.6401,14.77,45441,0
+BLBD.US,D,20230127,000000,14.64,14.82,14.36,14.57,124136,0
+BLBD.US,D,20230130,000000,14.34,14.615,14.24,14.34,98475,0
+BLBD.US,D,20230131,000000,14.34,14.58,14.21,14.5,136235,0
+BLBD.US,D,20230201,000000,14.55,15.265,14.32,15.23,129965,0
+BLBD.US,D,20230202,000000,15.33,16.557,15.29,15.61,135101,0
+BLBD.US,D,20230203,000000,15.29,15.74,14.79,14.95,148367,0
+BLBD.US,D,20230206,000000,14.73,14.825,14.24,14.3,80049,0
+BLBD.US,D,20230207,000000,14.2,14.245,13.38,13.46,105132,0
+BLBD.US,D,20230208,000000,13.5,13.9,13.2963,13.8,127334,0
+BLBD.US,D,20230209,000000,16.28,19.55,16.28,17.93,1331298,0
+BLBD.US,D,20230210,000000,18.04,19.96,17.93,19.84,668881,0
+BLBD.US,D,20230213,000000,19.96,20.96,19.8,20.38,378418,0
+BLBD.US,D,20230214,000000,20.23,21.46,20.1,21.31,326046,0
+BLBD.US,D,20230215,000000,21.13,21.5494,20.42,20.48,393614,0
+BLBD.US,D,20230216,000000,20.26,20.61,19.9,20.11,291001,0
+BLBD.US,D,20230217,000000,20.25,20.33,19.845,20.26,184469,0
+BLBD.US,D,20230221,000000,20.07,20.14,19.61,19.84,166035,0
+BLBD.US,D,20230222,000000,20,20,19,19.42,128886,0
+BLBD.US,D,20230223,000000,19.62,19.85,19.24,19.34,108611,0
+BLBD.US,D,20230224,000000,18.87,19.05,18.36,18.96,106998,0
+BLBD.US,D,20230227,000000,19.18,20,19.03,19.7,170296,0
+BLBD.US,D,20230228,000000,19.75,20.57,19.69,20.31,416491,0
+BLBD.US,D,20230301,000000,20.16,21.43,19.92,21.3,161513,0
+BLBD.US,D,20230302,000000,21.26,22,20.869,21.64,179993,0
+BLBD.US,D,20230303,000000,21.81,21.89,21.03,21.72,142106,0
+BLBD.US,D,20230306,000000,21.7,21.9527,21.07,21.33,167675,0
+BLBD.US,D,20230307,000000,21.42,21.885,20.7695,21.74,167290,0
+BLBD.US,D,20230308,000000,21.76,22.53,21.45,22.52,405260,0
+BLBD.US,D,20230309,000000,22.76,23.13,21.72,21.94,212768,0
+BLBD.US,D,20230310,000000,21.89,21.96,20.45,20.61,153784,0
+BLBD.US,D,20230313,000000,20.13,20.87,19.8043,20.32,145858,0
+BLBD.US,D,20230314,000000,20.99,21.99,20.41,20.47,103476,0
+BLBD.US,D,20230315,000000,20.18,20.18,19.28,20,130690,0
+BLBD.US,D,20230316,000000,19.63,20.65,19.21,20.35,164025,0
+BLBD.US,D,20230317,000000,19.91,19.91,19.01,19.34,203027,0
+BLBD.US,D,20230320,000000,19.36,19.55,18.51,19.16,240270,0
+BLBD.US,D,20230321,000000,19.68,20.68,19.62,20.53,129074,0
+BLBD.US,D,20230322,000000,20.51,20.51,19.41,19.44,57113,0
+BLBD.US,D,20230323,000000,19.57,20.46,19.495,19.8,143685,0
+BLBD.US,D,20230324,000000,19.41,19.72,19.1,19.71,116035,0
+BLBD.US,D,20230327,000000,19.87,20.62,19.73,20.1,167854,0
+BLBD.US,D,20230328,000000,20.03,20.527,19.9901,20.34,90902,0
+BLBD.US,D,20230329,000000,20.57,20.76,20.16,20.51,114046,0
+BLBD.US,D,20230330,000000,20.68,21.21,20.51,20.57,85718,0
+BLBD.US,D,20230331,000000,20.5,21.18,20.0211,20.43,253741,0
+BLBD.US,D,20230403,000000,20.38,20.52,19.6,19.75,117255,0
+BLBD.US,D,20230404,000000,20.07,20.59,19.615,20.36,179797,0
+BLBD.US,D,20230405,000000,20.18,20.24,19.2,19.29,91540,0
+BLBD.US,D,20230406,000000,19.32,19.4,18.85,19.01,82850,0
+BLBD.US,D,20230410,000000,19.02,19.77,19.02,19.76,155183,0
+BLBD.US,D,20230411,000000,19.76,19.99,18.5,18.93,126120,0
+BLBD.US,D,20230412,000000,19.07,19.17,18.85,18.99,83411,0
+BLBD.US,D,20230413,000000,18.99,19.11,18.14,18.2,118312,0
+BLBD.US,D,20230414,000000,18.22,18.74,18.22,18.35,120798,0
+BLBD.US,D,20230417,000000,18.47,18.86,18.31,18.85,194393,0
+BLBD.US,D,20230418,000000,18.89,19.51,18.8611,19,95471,0
+BLBD.US,D,20230419,000000,18.86,19.05,17.51,18.19,168463,0
+BLBD.US,D,20230420,000000,18,18.22,17.58,17.71,83317,0
+BLBD.US,D,20230421,000000,17.57,17.74,17.37,17.72,157729,0
+BLBD.US,D,20230424,000000,17.72,18.41,17.625,18.38,68992,0
+BLBD.US,D,20230425,000000,18.2,18.3,17.8,18.06,88648,0
+BLBD.US,D,20230426,000000,17.93,17.97,17.435,17.58,60583,0
+BLBD.US,D,20230427,000000,17.57,18.28,17.49,18.26,103151,0
+BLBD.US,D,20230428,000000,18.21,18.74,18.21,18.7,119219,0
+BLBD.US,D,20230501,000000,18.68,19.42,18.68,19.35,127631,0
+BLBD.US,D,20230502,000000,19.44,19.45,18.9416,19.39,115163,0
+BLBD.US,D,20230503,000000,19.3,19.59,19.2108,19.27,74993,0
+BLBD.US,D,20230504,000000,19.1,19.1,18.49,18.53,132915,0
+BLBD.US,D,20230505,000000,18.15,19.23,17.84,19.13,144670,0
+BLBD.US,D,20230508,000000,19.37,19.76,19.13,19.75,154416,0
+BLBD.US,D,20230509,000000,19.58,19.6925,18.45,18.63,566780,0
+BLBD.US,D,20230510,000000,18.9,19.44,18.8,19.41,285303,0
+BLBD.US,D,20230511,000000,19.35,19.51,18.65,19.32,372018,0
+BLBD.US,D,20230512,000000,24.58,27.7499,24.15,26.33,2972562,0
+BLBD.US,D,20230515,000000,24.29,24.7,22,23.61,884506,0
+BLBD.US,D,20230516,000000,23.55,23.75,21.745,22.02,449454,0
+BLBD.US,D,20230517,000000,22.25,22.25,21.18,21.21,384093,0
+BLBD.US,D,20230518,000000,21.31,25.42,20.8448,24.89,623166,0
+BLBD.US,D,20230519,000000,25.17,27.54,24.2244,27.05,733274,0
+BLBD.US,D,20230522,000000,26.91,28.43,25.88,28.17,400464,0
+BLBD.US,D,20230523,000000,28.07,28.8,27.7931,28.18,222392,0
+BLBD.US,D,20230524,000000,27.94,28.07,26.095,26.28,223338,0
+BLBD.US,D,20230525,000000,26.3,27.1799,26.02,26.42,164870,0
+BLBD.US,D,20230526,000000,26.58,26.705,25.82,26.3,197709,0
+BLBD.US,D,20230530,000000,26.52,27.19,26.2901,26.66,188799,0
+BLBD.US,D,20230531,000000,26.51,26.76,24.855,25.36,201393,0
+BLBD.US,D,20230601,000000,25.25,26.125,25.14,25.2,281518,0
+BLBD.US,D,20230602,000000,25.33,27.1392,25.2,26.02,717291,0
+BLBD.US,D,20230605,000000,26.12,26.82,24.785,25.14,301994,0
+BLBD.US,D,20230606,000000,21.69,23.2,20.59,22.85,744653,0
+BLBD.US,D,20230607,000000,22.65,23.14,20.425,20.93,1131175,0
+BLBD.US,D,20230608,000000,21.1,23.13,20.83,22.21,2675536,0
+BLBD.US,D,20230609,000000,22.11,22.53,21.16,21.41,536060,0
+BLBD.US,D,20230612,000000,21.38,21.75,21.13,21.65,376598,0
+BLBD.US,D,20230613,000000,21.69,22.43,21.36,21.94,560492,0
+BLBD.US,D,20230614,000000,21.94,22.23,21.13,21.75,400518,0
+BLBD.US,D,20230615,000000,21.63,22.21,21.3,21.77,238611,0
+BLBD.US,D,20230616,000000,22.11,22.54,21.895,22.18,379858,0
+BLBD.US,D,20230620,000000,22.3,22.3,21.32,21.34,281529,0
+BLBD.US,D,20230621,000000,21.3,22.7,21.0061,21.81,432548,0
+BLBD.US,D,20230622,000000,21.86,22.17,21.405,21.57,273184,0
+BLBD.US,D,20230623,000000,21.36,21.66,20.87,21.14,879718,0
+BLBD.US,D,20230626,000000,21.535,21.61,20.62,20.66,298072,0
+BLBD.US,D,20230627,000000,20.72,21.575,20.41,20.93,484492,0
+BLBD.US,D,20230628,000000,20.82,21.59,20.58,21.46,248251,0
+BLBD.US,D,20230629,000000,21.61,22.5,21.61,22.06,270642,0
+BLBD.US,D,20230630,000000,22.31,22.575,22.09,22.48,293083,0
+BLBD.US,D,20230703,000000,22.79,23.49,22.46,22.47,206340,0
+BLBD.US,D,20230705,000000,22.36,22.505,21.74,21.95,193670,0
+BLBD.US,D,20230706,000000,21.71,21.71,20.954,21.44,390786,0
+BLBD.US,D,20230707,000000,21.46,22.13,21.36,21.4,310352,0
+BLBD.US,D,20230710,000000,21.43,22.92,21.38,22.79,255947,0
+BLBD.US,D,20230711,000000,22.96,23.31,22.05,22.23,241290,0
+BLBD.US,D,20230712,000000,22.72,22.9,22.26,22.59,239525,0
+BLBD.US,D,20230713,000000,22.71,23.14,22.24,22.71,185223,0
+BLBD.US,D,20230714,000000,22.7,22.73,21.95,22.62,245390,0
+BLBD.US,D,20230717,000000,22.56,23.646,22.1922,23.58,198097,0
+BLBD.US,D,20230718,000000,23.68,23.69,22.75,22.96,169349,0
+BLBD.US,D,20230719,000000,23.22,23.66,22.95,23.09,217958,0
+BLBD.US,D,20230720,000000,23.09,23.09,22.06,22.14,253422,0
+BLBD.US,D,20230721,000000,22.32,22.45,21.19,21.53,752759,0
+BLBD.US,D,20230724,000000,21.68,21.96,21.09,21.1,235992,0
+BLBD.US,D,20230725,000000,21.05,21.4,20.801,21.16,254181,0
+BLBD.US,D,20230726,000000,21.23,21.593,21.01,21.17,285425,0
+BLBD.US,D,20230727,000000,21.22,21.3775,20.35,20.47,202082,0
+BLBD.US,D,20230728,000000,20.64,20.94,20.46,20.88,153182,0
+BLBD.US,D,20230731,000000,20.98,21.29,20.73,20.94,135856,0
+BLBD.US,D,20230801,000000,20.9,21.19,20.57,21.13,120924,0
+BLBD.US,D,20230802,000000,20.85,20.8565,20.185,20.27,160505,0
+BLBD.US,D,20230803,000000,20.23,20.58,20.05,20.34,148812,0
+BLBD.US,D,20230804,000000,20.5,20.8,20.14,20.5,189867,0
+BLBD.US,D,20230807,000000,20.53,21.09,20.28,21,209569,0
+BLBD.US,D,20230808,000000,20.65,21.195,20.14,21.07,201523,0
+BLBD.US,D,20230809,000000,21.22,21.4,20.645,20.84,379456,0
+BLBD.US,D,20230810,000000,21.9,22.18,18.93,20.02,851517,0
+BLBD.US,D,20230811,000000,20.03,21.73,19.965,21.1,591629,0
+BLBD.US,D,20230814,000000,21.06,21.6,20.72,21.02,432502,0
+BLBD.US,D,20230815,000000,21.1,21.1,20.18,20.38,244591,0
+BLBD.US,D,20230816,000000,20.42,21.356,20.38,20.45,233239,0
+BLBD.US,D,20230817,000000,20.5,21.01,20.42,20.49,182342,0
+BLBD.US,D,20230818,000000,20.61,21.9,20.5,21.74,284776,0
+BLBD.US,D,20230821,000000,21.75,22.05,21.61,21.77,205315,0
+BLBD.US,D,20230822,000000,21.83,22.06,21.634,21.89,134577,0
+BLBD.US,D,20230823,000000,22,22.7,21.92,22.41,194068,0
+BLBD.US,D,20230824,000000,22.35,22.385,21.15,21.17,163926,0
+BLBD.US,D,20230825,000000,21.25,21.5816,20.865,21.16,108892,0
+BLBD.US,D,20230828,000000,21.25,21.54,21.06,21.11,133372,0
+BLBD.US,D,20230829,000000,21.15,21.4,20.78,21.34,150355,0
+BLBD.US,D,20230830,000000,21.26,22,21.19,21.53,204779,0
+BLBD.US,D,20230831,000000,21.55,22.1,21.44,21.85,216205,0
+BLBD.US,D,20230901,000000,21.95,22.5,21.68,22.31,328915,0
+BLBD.US,D,20230905,000000,22.3,22.5,21.045,21.26,185209,0
+BLBD.US,D,20230906,000000,21.32,21.96,21.19,21.85,209328,0
+BLBD.US,D,20230907,000000,21.54,21.8,21.08,21.29,351072,0
+BLBD.US,D,20230908,000000,21.29,21.63,21.05,21.56,216399,0
+BLBD.US,D,20230911,000000,22.37,23.22,21.96,21.98,541092,0
+BLBD.US,D,20230912,000000,20.52,20.78,19.1574,19.83,1703311,0
+BLBD.US,D,20230913,000000,19.8,20.55,19.31,20.47,631033,0
+BLBD.US,D,20230914,000000,20.65,21.195,20.5,20.68,427117,0
+BLBD.US,D,20230915,000000,20.55,20.6702,19.585,19.66,605278,0
+BLBD.US,D,20230918,000000,19.7,19.92,19.29,19.3,293980,0
+BLBD.US,D,20230919,000000,19.25,19.73,18.73,19.64,347854,0
+BLBD.US,D,20230920,000000,19.75,20.39,19.6,19.69,320800,0
+BLBD.US,D,20230921,000000,19.44,19.5834,18.845,19.14,280822,0
+BLBD.US,D,20230922,000000,19.26,19.58,19.15,19.45,223021,0
+BLBD.US,D,20230925,000000,19.29,19.745,19.26,19.58,118960,0
+BLBD.US,D,20230926,000000,19.44,20.28,19.44,20.24,298418,0
+BLBD.US,D,20230927,000000,20.33,20.655,20.27,20.57,281560,0
+BLBD.US,D,20230928,000000,20.49,21.04,20.49,21.03,252621,0
+BLBD.US,D,20230929,000000,21.23,21.64,20.975,21.35,934587,0
+BLBD.US,D,20231002,000000,21.3,21.33,20.59,21.08,546473,0
+BLBD.US,D,20231003,000000,21.08,21.08,20.4,20.56,252884,0
+BLBD.US,D,20231004,000000,20.55,20.93,20.42,20.9,143566,0
+BLBD.US,D,20231005,000000,20.94,21.095,20.43,20.59,256480,0
+BLBD.US,D,20231006,000000,20.38,20.78,19.98,20.75,201467,0
+BLBD.US,D,20231009,000000,20.55,20.55,19.78,19.9,194171,0
+BLBD.US,D,20231010,000000,19.93,20.225,19.825,19.94,267068,0
+BLBD.US,D,20231011,000000,19.98,20.16,19.29,19.53,145365,0
+BLBD.US,D,20231012,000000,19.53,19.6935,19.07,19.28,251096,0
+BLBD.US,D,20231013,000000,19.4,19.44,17.89,17.97,366561,0
+BLBD.US,D,20231016,000000,18.17,19.09,18.15,18.89,344388,0
+BLBD.US,D,20231017,000000,18.76,19.4,18.76,19.01,191421,0
+BLBD.US,D,20231018,000000,18.94,18.94,18.32,18.44,195451,0
+BLBD.US,D,20231019,000000,18.44,18.64,17.982,18.44,196790,0
+BLBD.US,D,20231020,000000,18.51,19,18.265,18.43,473512,0
+BLBD.US,D,20231023,000000,18.45,19,18.26,18.27,289844,0
+BLBD.US,D,20231024,000000,18.37,19.11,18.36,18.93,308598,0
+BLBD.US,D,20231025,000000,18.84,18.94,18.17,18.24,170915,0
+BLBD.US,D,20231026,000000,18.23,18.96,18.23,18.69,263602,0
+BLBD.US,D,20231027,000000,18.85,18.85,18.24,18.64,192176,0
+BLBD.US,D,20231030,000000,18.74,18.86,18.55,18.81,131979,0
+BLBD.US,D,20231031,000000,18.77,18.84,18.15,18.21,119798,0
+BLBD.US,D,20231101,000000,18.2,18.4191,17.92,18.14,362670,0
+BLBD.US,D,20231102,000000,18.42,19.015,18.42,18.92,152487,0
+BLBD.US,D,20231103,000000,19.28,19.53,19.11,19.32,165657,0
+BLBD.US,D,20231106,000000,19.4,19.45,18.68,18.8,121614,0
+BLBD.US,D,20231107,000000,18.79,18.8,18.09,18.2,237623,0
+BLBD.US,D,20231108,000000,18.33,18.33,17.59,18.17,190410,0
+BLBD.US,D,20231109,000000,18.26,18.37,17.75,17.79,243084,0
+BLBD.US,D,20231110,000000,17.8,18.14,17.65,17.99,139997,0
+BLBD.US,D,20231113,000000,17.96,18.2,17.815,18.05,161322,0
+BLBD.US,D,20231114,000000,18.58,18.925,18.58,18.68,219041,0
+BLBD.US,D,20231115,000000,18.75,19.2802,18.4,19.26,240547,0
+BLBD.US,D,20231116,000000,19.19,19.5,18.93,18.99,123070,0
+BLBD.US,D,20231117,000000,19.2,19.3703,18.78,18.85,144801,0
+BLBD.US,D,20231120,000000,18.96,18.96,18.56,18.64,190118,0
+BLBD.US,D,20231121,000000,18.59,18.69,17.91,18.33,185469,0
+BLBD.US,D,20231122,000000,18.45,18.5,17.9,18.02,140415,0
+BLBD.US,D,20231124,000000,18.05,18.4,18.02,18.39,110643,0
+BLBD.US,D,20231127,000000,18.37,18.5,18.08,18.43,282038,0
+BLBD.US,D,20231128,000000,18.37,18.37,17.79,17.97,241412,0
+BLBD.US,D,20231129,000000,18.05,18.99,18,18.48,315877,0
+BLBD.US,D,20231130,000000,18.64,19.11,18.33,19.08,242078,0
+BLBD.US,D,20231201,000000,19.13,19.99,19.09,19.6,481552,0
+BLBD.US,D,20231204,000000,19.47,20.06,19.3,19.58,231855,0
+BLBD.US,D,20231205,000000,19.6,20.63,19.5,20.52,284078,0
+BLBD.US,D,20231206,000000,20.65,21.47,20.505,20.67,245967,0
+BLBD.US,D,20231207,000000,20.85,21.4573,20.725,21.25,209845,0
+BLBD.US,D,20231208,000000,21.51,21.71,21.095,21.58,326268,0
+BLBD.US,D,20231211,000000,22.09,22.09,21.555,21.81,766309,0
+BLBD.US,D,20231212,000000,24,26.92,23.17,24.09,3311597,0
+BLBD.US,D,20231213,000000,24.77,26.96,24.54,25.71,1714414,0
+BLBD.US,D,20231214,000000,25.4,26.55,25.4,26.01,1016409,0
+BLBD.US,D,20231215,000000,24.42,25.42,23.76,24.89,2389742,0
+BLBD.US,D,20231218,000000,25.01,25.77,24.55,25.71,811870,0
+BLBD.US,D,20231219,000000,26,26.45,25.47,26.06,620876,0
+BLBD.US,D,20231220,000000,26.06,26.74,25.62,25.7,515734,0
+BLBD.US,D,20231221,000000,25.82,26,25.15,25.61,570963,0
+BLBD.US,D,20231222,000000,25.72,26.43,25.49,25.92,385261,0
+BLBD.US,D,20231226,000000,26.1,28.39,26.1,27.78,1090980,0
+BLBD.US,D,20231227,000000,27.97,28.206,27.33,28.18,560010,0
+BLBD.US,D,20231228,000000,28.18,28.275,27.65,27.77,263233,0
+BLBD.US,D,20231229,000000,27.8,27.876,26.8823,26.96,445951,0
+BLBD.US,D,20240102,000000,26.69,27,26.05,26.31,483292,0
+BLBD.US,D,20240103,000000,26,26,24.88,25.08,1109830,0
+BLBD.US,D,20240104,000000,25.19,25.7,24.99,25.21,329731,0
+BLBD.US,D,20240105,000000,24.99,25.29,24.5704,24.88,337543,0
+BLBD.US,D,20240108,000000,24.92,25.58,24.64,24.8,268618,0
+BLBD.US,D,20240109,000000,24.62,26.04,24.6,25.32,451489,0
+BLBD.US,D,20240110,000000,25.32,25.3325,24.53,25.05,302508,0
+BLBD.US,D,20240111,000000,25.05,25.05,24.17,24.8,357375,0
+BLBD.US,D,20240112,000000,25.12,25.2699,24.37,24.6,332500,0
+BLBD.US,D,20240116,000000,24.33,24.57,24.085,24.5,341110,0
+BLBD.US,D,20240117,000000,24.43,25.08,24.15,24.97,524405,0
+BLBD.US,D,20240118,000000,25.32,25.68,24.44,25,266851,0
+BLBD.US,D,20240119,000000,25.12,25.34,24.52,25.3,568802,0
+BLBD.US,D,20240122,000000,25.66,26.41,25.6598,26.41,385673,0
+BLBD.US,D,20240123,000000,26.62,27.18,26.47,27,347257,0
+BLBD.US,D,20240124,000000,27.55,27.67,27.09,27.3,364516,0
+BLBD.US,D,20240125,000000,27.79,28.25,27.36,27.88,328218,0
+BLBD.US,D,20240126,000000,28.04,28.19,27.77,28.01,264225,0
+BLBD.US,D,20240129,000000,28.09,29.65,27.6828,29.6,574092,0
+BLBD.US,D,20240130,000000,29.5,29.825,29.0591,29.4,424843,0
+BLBD.US,D,20240131,000000,29.37,29.55,28.809,29.13,318840,0
+BLBD.US,D,20240201,000000,29.19,31.05,29.19,30.73,798461,0
+BLBD.US,D,20240202,000000,31.24,31.26,30.17,30.91,682327,0
+BLBD.US,D,20240205,000000,30.72,31.2173,30.17,31.03,321210,0
+BLBD.US,D,20240206,000000,30.9,31.2,30.36,31.17,382080,0
+BLBD.US,D,20240207,000000,31.5,32.13,30.3,31.25,852458,0
+BLBD.US,D,20240208,000000,33,33.225,29.0042,30.33,1560378,0
+BLBD.US,D,20240209,000000,30.7,31.0006,29.9015,30.55,656994,0
+BLBD.US,D,20240212,000000,30.54,31.68,30.41,31,589231,0
+BLBD.US,D,20240213,000000,30.07,30.825,29.9,30.45,611084,0
+BLBD.US,D,20240214,000000,31,32.27,30.78,31.84,625593,0
+BLBD.US,D,20240215,000000,32.09,33.945,31.99,33.89,816690,0
+BLBD.US,D,20240216,000000,33.26,33.498,32.13,32.31,1209861,0
+BLBD.US,D,20240220,000000,31.85,32.35,30.234,30.4,946347,0
+BLBD.US,D,20240221,000000,30.08,30.63,29.7778,29.9,344984,0
+BLBD.US,D,20240222,000000,30.24,31.37,29.935,31.19,1170721,0
+BLBD.US,D,20240223,000000,31.13,31.94,30.92,31.5,595408,0
+BLBD.US,D,20240226,000000,31.45,32.72,31.19,32.28,624160,0
+BLBD.US,D,20240227,000000,32.61,33.03,32.32,32.99,458669,0
+BLBD.US,D,20240228,000000,32.99,33.19,32.5,32.67,610116,0
+BLBD.US,D,20240229,000000,33.44,34.01,33.02,33.84,867442,0
+BLBD.US,D,20240301,000000,34,34.7942,33.75,34.43,475781,0
+BLBD.US,D,20240304,000000,34.6,34.8999,33.57,33.72,436089,0
+BLBD.US,D,20240305,000000,33.49,34.21,33.25,33.91,633644,0
+BLBD.US,D,20240306,000000,34.01,34.53,33.6615,34.05,329955,0
+BLBD.US,D,20240307,000000,34.31,34.89,32.6,32.85,439020,0
+BLBD.US,D,20240308,000000,33.24,33.42,31.92,32.4,409477,0
+BLBD.US,D,20240311,000000,32.37,32.94,31.7492,32.89,387073,0
+BLBD.US,D,20240312,000000,33,33.455,32.72,32.96,458889,0
+BLBD.US,D,20240313,000000,33.24,33.35,32.78,33.005,296824,0
+BLBD.US,D,20240314,000000,33.15,33.28,31.72,32.04,358441,0
+BLBD.US,D,20240315,000000,31.9,32.4252,31.4211,31.8,646256,0
+BLBD.US,D,20240318,000000,32.06,32.78,31.86,32.58,228831,0
+BLBD.US,D,20240319,000000,32.51,34.25,31.995,34.24,542387,0
+BLBD.US,D,20240320,000000,34,35.1711,33.69,34.71,555037,0
+BLBD.US,D,20240321,000000,35,36.28,34.51,36.25,537127,0
+BLBD.US,D,20240322,000000,36.27,36.94,35.69,36.33,416543,0
+BLBD.US,D,20240325,000000,36.33,37.215,35.63,36.03,348336,0
+BLBD.US,D,20240326,000000,36.28,37.14,36.16,36.65,287478,0
+BLBD.US,D,20240327,000000,36.86,37.85,36.77,37.85,328240,0
+BLBD.US,D,20240328,000000,37.85,38.8,37.4,38.34,473635,0
+BLBD.US,D,20240401,000000,38.57,38.72,37.7301,38.38,293781,0
+BLBD.US,D,20240402,000000,37.94,38.1321,37.15,37.39,326238,0
+BLBD.US,D,20240403,000000,37.35,38.83,37.185,38.24,390050,0
+BLBD.US,D,20240404,000000,38.46,39.0123,36.18,36.41,546162,0
+BLBD.US,D,20240405,000000,36.62,37.7109,36.62,37.43,456991,0
+BLBD.US,D,20240408,000000,37.6282,37.69,36.83,37.01,243803,0
+BLBD.US,D,20240409,000000,37.23,37.23,36.07,36.52,235350,0
+BLBD.US,D,20240410,000000,35.72,36.8,34.771,35.9,373858,0
+BLBD.US,D,20240411,000000,36.09,36.53,35.19,36.38,456378,0
+BLBD.US,D,20240412,000000,36.16,36.3,35.33,36.03,330711,0
+BLBD.US,D,20240415,000000,36.29,36.87,35.385,35.53,355119,0
+BLBD.US,D,20240416,000000,35.22,36.28,34.41,36.01,449662,0
+BLBD.US,D,20240417,000000,36.01,36.12,33.28,34.22,753031,0
+BLBD.US,D,20240418,000000,34.46,34.46,33.3,33.62,507241,0
+BLBD.US,D,20240419,000000,33.39,34.64,32.72,33.94,1225909,0
+BLBD.US,D,20240422,000000,34.18,34.47,33.2,33.98,640217,0
+BLBD.US,D,20240423,000000,34.46,36.54,34.22,36.29,326984,0
+BLBD.US,D,20240424,000000,36.3,36.6251,34.87,34.99,359637,0
+BLBD.US,D,20240425,000000,34.22,34.59,33.63,33.965,318026,0
+BLBD.US,D,20240426,000000,34.3,34.54,33.895,33.97,199515,0
+BLBD.US,D,20240429,000000,34.2,34.58,33.69,34.52,262670,0
+BLBD.US,D,20240430,000000,34.11,34.45,32.83,32.955,349867,0
+BLBD.US,D,20240501,000000,32.75,33.78,32.365,32.83,547377,0
+BLBD.US,D,20240502,000000,33.08,34.55,32.73,34.3,391240,0
+BLBD.US,D,20240503,000000,35.02,35.46,34.215,35.4,320568,0
+BLBD.US,D,20240506,000000,35.87,37.15,35.81,36.67,355854,0
+BLBD.US,D,20240507,000000,36.67,37.5,36.67,37.11,262697,0
+BLBD.US,D,20240508,000000,36.88,37.57,36.01,37.54,693421,0
+BLBD.US,D,20240509,000000,44.34,49,42.9,46.72,2883238,0
+BLBD.US,D,20240510,000000,47.08,48.96,45.66,48.74,1096349,0
+BLBD.US,D,20240513,000000,49.38,49.94,48.3227,48.76,582263,0
+BLBD.US,D,20240514,000000,48.9,50.44,48.54,50.26,640490,0
+BLBD.US,D,20240515,000000,52.83,54.26,51.76,52.98,1851079,0
+BLBD.US,D,20240516,000000,53.67,53.99,52.26,52.46,881695,0
+BLBD.US,D,20240517,000000,53.02,54.08,52.3738,53.08,631232,0
+BLBD.US,D,20240520,000000,53.72,55.8299,53.42,55.55,726092,0
+BLBD.US,D,20240521,000000,55.49,55.7243,54,54.45,633481,0
+BLBD.US,D,20240522,000000,54.75,56.41,53.4,53.61,573437,0
+BLBD.US,D,20240523,000000,53.932,54.3193,52.48,53.62,441038,0
+BLBD.US,D,20240524,000000,54.435,55.4,54.13,54.54,416844,0
+BLBD.US,D,20240528,000000,55.02,55.91,54.235,55.2,427500,0
+BLBD.US,D,20240529,000000,54.35,55.6699,54.21,55.22,596877,0
+BLBD.US,D,20240530,000000,55.3,57.42,55.21,56.74,511818,0
+BLBD.US,D,20240531,000000,56.82,57.14,54.68,57.01,593780,0
+BLBD.US,D,20240603,000000,57.81,58.07,55.25,55.92,501554,0
+BLBD.US,D,20240604,000000,55.2,55.35,52.88,54.17,983330,0
+BLBD.US,D,20240605,000000,55.17,58.4682,54.5301,57.87,631106,0
+BLBD.US,D,20240606,000000,57.91,58.06,56.3715,57.16,423224,0
+BLBD.US,D,20240607,000000,56.66,57.58,55.81,56.35,433042,0
+BLBD.US,D,20240610,000000,55.79,57.13,55.15,56.22,529199,0
+BLBD.US,D,20240611,000000,55.86,56.2889,55.18,55.97,365668,0
+BLBD.US,D,20240612,000000,57.77,59.4,57.34,57.6,442781,0
+BLBD.US,D,20240613,000000,57.51,58.4099,56.5294,57.04,370674,0
+BLBD.US,D,20240614,000000,56.01,56.9599,54.63,55.79,311455,0
+BLBD.US,D,20240617,000000,55.79,56.5549,55.21,55.89,372614,0
+BLBD.US,D,20240618,000000,55.98,57.56,54.93,57.32,486205,0
+BLBD.US,D,20240620,000000,57.4,57.7999,54.26,54.63,561132,0
+BLBD.US,D,20240621,000000,54.53,54.54,52.1,53.82,907153,0
+BLBD.US,D,20240624,000000,53.73,54.47,52.32,52.8,507624,0
+BLBD.US,D,20240625,000000,52.8,54.73,52.5338,54.27,408321,0
+BLBD.US,D,20240626,000000,54.08,54.6,53.11,53.77,340090,0
+BLBD.US,D,20240627,000000,54,55.7698,53.34,54.38,469676,0
+BLBD.US,D,20240628,000000,55,56.44,53.15,53.85,2344886,0
+BLBD.US,D,20240701,000000,53.67,53.97,50.51,50.89,682496,0
+BLBD.US,D,20240702,000000,50.81,51.4442,46.6,47.44,1408969,0
+BLBD.US,D,20240703,000000,47.36,48.845,46.87,48.34,359105,0
+BLBD.US,D,20240705,000000,48.2,48.3299,46.385,46.55,476042,0
+BLBD.US,D,20240708,000000,46.71,47.8,46.41,47.78,554466,0
+BLBD.US,D,20240709,000000,47.78,48.66,46.71,46.99,534638,0
+BLBD.US,D,20240710,000000,47.33,48.35,46.83,48.11,377577,0
+BLBD.US,D,20240711,000000,49.57,50.96,48.68,50.47,532038,0
+BLBD.US,D,20240712,000000,51.95,51.97,49.07,49.58,566983,0
+BLBD.US,D,20240715,000000,50.21,51.35,49.71,50.51,506835,0
+BLBD.US,D,20240716,000000,50.92,52.5,50.845,52.27,639780,0
+BLBD.US,D,20240717,000000,52.27,52.93,50.78,50.91,862962,0
+BLBD.US,D,20240718,000000,50.96,52.43,49.04,50.235,470308,0
+BLBD.US,D,20240719,000000,50.28,50.7085,48.72,49.07,1140694,0
+BLBD.US,D,20240722,000000,50.29,51.78,49.67,51.41,400679,0
+BLBD.US,D,20240723,000000,51.16,53.6,50.77,52.94,371756,0
+BLBD.US,D,20240724,000000,51.86,52.15,49,49.59,535133,0
+BLBD.US,D,20240725,000000,49.92,51.18,48.74,49.79,570826,0
+BLBD.US,D,20240726,000000,51.03,52.73,50.44,51.87,356342,0
+BLBD.US,D,20240729,000000,52.75,53.875,50.91,51.61,442705,0
+BLBD.US,D,20240730,000000,52.3,53.795,50.755,51.37,414886,0
+BLBD.US,D,20240731,000000,52.9,53.92,51.6024,52.12,385644,0
+BLBD.US,D,20240801,000000,53,53.76,48.87,49.73,414506,0
+BLBD.US,D,20240802,000000,46.64,47.195,45.1226,46.58,631470,0
+BLBD.US,D,20240805,000000,41.65,47.355,40.5666,47.13,959071,0
+BLBD.US,D,20240806,000000,47.97,49.17,46.46,48.49,624571,0
+BLBD.US,D,20240807,000000,49.5,49.865,47.43,48.45,1311328,0
+BLBD.US,D,20240808,000000,45.2,49.72,42.4789,48.58,1345742,0
+BLBD.US,D,20240809,000000,48.71,49.17,46.33,49.05,620889,0
+BLBD.US,D,20240812,000000,49.51,49.97,47.46,47.52,483056,0
+BLBD.US,D,20240813,000000,47.95,48.23,47,47.97,633545,0
+BLBD.US,D,20240814,000000,48.2,48.4956,46.68,47.03,545368,0
+BLBD.US,D,20240815,000000,47.675,49.19,47.675,48.95,501850,0
+BLBD.US,D,20240816,000000,48.7,48.95,47.61,47.95,588276,0
+BLBD.US,D,20240819,000000,48.24,49.5,47.5701,47.87,558124,0
+BLBD.US,D,20240820,000000,47.91,48.6149,45.4641,46.68,607102,0
+BLBD.US,D,20240821,000000,46.89,47.43,46.5183,46.95,427145,0
+BLBD.US,D,20240822,000000,47,47.98,46.22,46.495,291659,0
+BLBD.US,D,20240823,000000,47,49.48,46.99,48.96,418388,0
+BLBD.US,D,20240826,000000,49.18,49.89,48.86,49.6,300636,0
+BLBD.US,D,20240827,000000,49.01,49.2,47.93,48.08,442077,0
+BLBD.US,D,20240828,000000,48.02,50.2982,47.78,49.69,598314,0
+BLBD.US,D,20240829,000000,50,52.82,49.85,52.54,597764,0
+BLBD.US,D,20240830,000000,53.17,53.1735,50.135,51.18,523217,0
+BLBD.US,D,20240903,000000,50.56,50.87,47.9175,48.48,695865,0
+BLBD.US,D,20240904,000000,48.03,48.99,47.5,48.72,378826,0
+BLBD.US,D,20240905,000000,48.65,49.177,47.85,48.75,347877,0
+BLBD.US,D,20240906,000000,49.07,49.3,45.77,46.32,535125,0
+BLBD.US,D,20240909,000000,46.05,47.835,45.7,45.87,602157,0
+BLBD.US,D,20240910,000000,46.07,46.42,44.8919,45.15,477125,0
+BLBD.US,D,20240911,000000,45.05,48.06,45.05,47.89,425732,0
+BLBD.US,D,20240912,000000,48.22,50.79,48,49.34,518313,0
+BLBD.US,D,20240913,000000,50.03,51.75,49.76,50.22,435248,0
+BLBD.US,D,20240916,000000,50.12,50.826,49.6,50.19,271159,0
+BLBD.US,D,20240917,000000,51.14,52.59,49.52,50.155,556064,0
+BLBD.US,D,20240918,000000,49.73,53.25,49.7,51.13,553151,0
+BLBD.US,D,20240919,000000,53.57,53.85,52.6,53.32,393353,0
+BLBD.US,D,20240920,000000,53.25,55.6,53.1977,54.51,1498293,0
+BLBD.US,D,20240923,000000,54.5,55.19,53.172,53.51,551050,0
+BLBD.US,D,20240924,000000,53.79,53.9,52.57,52.9,428830,0
+BLBD.US,D,20240925,000000,52.77,54.44,52.5,52.7,411328,0
+BLBD.US,D,20240926,000000,53.84,54.62,50.95,51.03,396665,0
+BLBD.US,D,20240927,000000,50.36,50.57,46.01,48.45,1463986,0
+BLBD.US,D,20240930,000000,48.2,49.18,47.245,47.96,687387,0
+BLBD.US,D,20241001,000000,47.9,47.9,45.93,46.1,713823,0
+BLBD.US,D,20241002,000000,45.74,47.56,45.5121,45.99,415399,0
+BLBD.US,D,20241003,000000,44.33,44.74,41.83,42.73,1419880,0
+BLBD.US,D,20241004,000000,43.34,44.015,42.07,42.94,788914,0
+BLBD.US,D,20241007,000000,42.64,42.82,41.77,42.02,1036502,0
+BLBD.US,D,20241008,000000,42.34,42.565,41.2,41.28,723537,0
+BLBD.US,D,20241009,000000,42.02,43.785,41.74,43.09,746509,0
+BLBD.US,D,20241010,000000,42.88,43.35,41.313,43.12,684398,0
+BLBD.US,D,20241011,000000,42.89,44.68,42.89,44.15,445493,0
+BLBD.US,D,20241014,000000,44.28,45.115,44.19,44.95,522651,0
+BLBD.US,D,20241015,000000,44.71,45.91,44.24,44.88,714588,0
+BLBD.US,D,20241016,000000,45.47,46.31,44.49,45.68,824769,0
+BLBD.US,D,20241017,000000,45.65,45.82,44.8,45.38,986668,0
+BLBD.US,D,20241018,000000,45.48,46.4699,45.03,45.42,995120,0
+BLBD.US,D,20241021,000000,45.55,45.755,43.27,44.35,534395,0
+BLBD.US,D,20241022,000000,43.91,44,42.605,43.37,455573,0
+BLBD.US,D,20241023,000000,43.01,43.5003,41.86,41.875,592096,0
+BLBD.US,D,20241024,000000,42.21,42.55,41.03,41.16,509775,0
+BLBD.US,D,20241025,000000,44,44.34,41.59,42.43,973963,0
+BLBD.US,D,20241028,000000,43.01,43.58,41.95,42.46,411624,0
+BLBD.US,D,20241029,000000,42.05,43.44,41.96,43.19,728816,0
+BLBD.US,D,20241030,000000,42.57,44.29,42.2,42.89,498024,0
+BLBD.US,D,20241031,000000,42.5,42.782,41.63,42.11,621191,0
+BLBD.US,D,20241101,000000,42.77,43.25,41.8575,42.07,411016,0
+BLBD.US,D,20241104,000000,41.95,44.23,41.77,43.54,1129428,0
+BLBD.US,D,20241105,000000,43.11,43.4,41.74,43.32,1147885,0
+BLBD.US,D,20241106,000000,43.82,44.29,39.25,41.7,2507957,0
+BLBD.US,D,20241107,000000,41.72,41.84,40.63,41.29,1308532,0
+BLBD.US,D,20241108,000000,41.33,42.57,41.035,41.54,701804,0
+BLBD.US,D,20241111,000000,42.57,42.6061,40.8409,41.72,762140,0
+BLBD.US,D,20241112,000000,41.23,41.82,40.21,40.68,555729,0
+BLBD.US,D,20241113,000000,41.02,43.01,41,41.47,672651,0
+BLBD.US,D,20241114,000000,41.47,41.96,37.93,38.35,1239142,0
+BLBD.US,D,20241115,000000,38.38,38.65,36.27,36.37,1210602,0
+BLBD.US,D,20241118,000000,36.5,38.45,36.38,37.58,715748,0
+BLBD.US,D,20241119,000000,37.19,37.955,37.01,37.66,446367,0
+BLBD.US,D,20241120,000000,37.47,39.5,36.86,39.3,943598,0
+BLBD.US,D,20241121,000000,39.81,40.98,39.25,40.08,1122834,0
+BLBD.US,D,20241122,000000,40.08,41.3017,40.08,41.18,662053,0
+BLBD.US,D,20241125,000000,42.32,43.993,41.57,42.83,1747514,0
+BLBD.US,D,20241126,000000,38.87,42.19,37.7101,40.69,2410867,0
+BLBD.US,D,20241127,000000,41.35,41.7299,39.6593,40.59,763267,0
+BLBD.US,D,20241129,000000,40.91,41.25,39.8501,40.65,381496,0
+BLBD.US,D,20241202,000000,40.98,43.3899,40.98,42.43,1125950,0
+BLBD.US,D,20241203,000000,42.38,42.44,41.18,41.72,570709,0
+BLBD.US,D,20241204,000000,41.93,43.91,40.58,41.25,859714,0
+BLBD.US,D,20241205,000000,41.25,41.32,40.01,40.78,647436,0
+BLBD.US,D,20241206,000000,41.15,41.15,39.3006,40.06,602436,0
+BLBD.US,D,20241209,000000,40.1,40.17,38.65,38.97,707668,0
+BLBD.US,D,20241210,000000,38.93,40.18,38.295,40.01,733966,0
+BLBD.US,D,20241211,000000,40.81,41.71,40,41.35,603933,0
+BLBD.US,D,20241212,000000,41.07,42.47,40.62,42.15,646031,0
+BLBD.US,D,20241213,000000,42.15,43.97,42.15,43.71,622482,0
+BLBD.US,D,20241216,000000,43.9,45.2299,43.41,44.38,718190,0
+BLBD.US,D,20241217,000000,44.15,44.669,42.23,44.37,893482,0
+BLBD.US,D,20241218,000000,44.9,45.1,42.19,42.75,1034390,0
+BLBD.US,D,20241219,000000,43.84,44.09,40.21,40.73,736414,0
+BLBD.US,D,20241220,000000,40.08,40.518,39.185,39.37,929777,0
+BLBD.US,D,20241223,000000,39.37,39.5,38.303661,39.14,378566,0
+BLBD.US,D,20241224,000000,39.12,39.5,38.56,38.85,232834,0
+BLBD.US,D,20241226,000000,38.9,40.12,38.8,40.02,355012,0
+BLBD.US,D,20241227,000000,39.86,39.86,38.42,39.44,366573,0
+BLBD.US,D,20241230,000000,38.88,39.05,38.02,38.66,438778,0
+BLBD.US,D,20241231,000000,38.81,40.09,38.49,38.63,387083,0
+BLBD.US,D,20250102,000000,39.14,39.92,37.9001,38.65,483549,0
+BLBD.US,D,20250103,000000,38.93,41.92,38.91,41.77,540513,0
+BLBD.US,D,20250106,000000,42.8,43.5311,42.2,42.39,626082,0
+BLBD.US,D,20250107,000000,42.27,42.6,40.21,40.28,798315,0
+BLBD.US,D,20250108,000000,39.73,40.51,38.83,40.29,591790,0
+BLBD.US,D,20250110,000000,39.46,42.815,39.46,41.73,1035899,0
+BLBD.US,D,20250113,000000,40.93,41.498,39.5884,40.3,732597,0
+BLBD.US,D,20250114,000000,41.01,42.7044,40.41,41.45,412620,0
+BLBD.US,D,20250115,000000,42.88,43.21,41.7867,42.25,373246,0
+BLBD.US,D,20250116,000000,42.18,43.015,41.9139,42.35,393169,0
+BLBD.US,D,20250117,000000,42.93,42.93,40.36,40.96,672007,0
+BLBD.US,D,20250121,000000,41.41,42.2,39.77,42.06,612848,0
+BLBD.US,D,20250122,000000,42,42.85,40.85,41.17,586476,0
+BLBD.US,D,20250123,000000,40.38,41,37.86,38.96,1351691,0
+BLBD.US,D,20250124,000000,39.2,39.68,36.94,37.5,918503,0
+BLBD.US,D,20250127,000000,36.94,38.44,36.7,38.07,582139,0
+BLBD.US,D,20250128,000000,37.87,38.42,37.29,38.07,475987,0
+BLBD.US,D,20250129,000000,38.1,38.36,37.47,37.7,419998,0
+BLBD.US,D,20250130,000000,38.34,38.73,35.8911,36.17,1175980,0
+BLBD.US,D,20250131,000000,36.24,36.95,34.95,35.62,1190880,0
+BLBD.US,D,20250203,000000,34.4,35.2568,33.51,34.73,1003350,0
+BLBD.US,D,20250204,000000,34.77,36.5,34.68,36.16,883187,0
+BLBD.US,D,20250205,000000,36,37.1236,35.4388,35.73,1313372,0
+BLBD.US,D,20250206,000000,35.71,38.45,35.71,37.23,1845656,0
+BLBD.US,D,20250207,000000,37.44,38.35,37.25,38.01,723480,0
+BLBD.US,D,20250210,000000,38.12,39.01,37.7295,38.31,830508,0
+BLBD.US,D,20250211,000000,38.4,39.261,36.74,36.86,744187,0
+BLBD.US,D,20250212,000000,36.02,36.63,34.64,35.69,801840,0
+BLBD.US,D,20250213,000000,35.91,36.33,35.3161,36.21,440216,0
+BLBD.US,D,20250214,000000,36.45,36.97,36.03,36.35,450984,0
+BLBD.US,D,20250218,000000,36.46,36.64,33.9701,34.64,895836,0
+BLBD.US,D,20250219,000000,34.52,35.63,34.03,35.18,591146,0
+BLBD.US,D,20250220,000000,35.15,36,34.05,35.91,798258,0
+BLBD.US,D,20250221,000000,36.33,36.39,34.84,35.08,757357,0
+BLBD.US,D,20250224,000000,35.1,36.11,34.84,35.33,639919,0
+BLBD.US,D,20250225,000000,35.29,36.73,35.1858,36.23,1023096,0
+BLBD.US,D,20250226,000000,36.26,36.8,34.98,35.15,719781,0
+BLBD.US,D,20250227,000000,35.32,36.088,34.8,34.87,573683,0
+BLBD.US,D,20250228,000000,34.9,35.5,34.57,35.14,531541,0
+BLBD.US,D,20250303,000000,35.45,35.45,32.54,32.62,696836,0
+BLBD.US,D,20250304,000000,31.59,33.35,30.67,32.82,1279913,0
+BLBD.US,D,20250305,000000,32.95,33.945,32.82,33.78,441842,0
+BLBD.US,D,20250306,000000,33.03,33.74,32.83,33.03,665621,0
+BLBD.US,D,20250307,000000,32.95,34.49,32.8275,33.92,459220,0
+BLBD.US,D,20250310,000000,33.23,34.74,33.23,33.65,495599,0
+BLBD.US,D,20250311,000000,33.51,35.49,33.245,35.03,646705,0
+BLBD.US,D,20250312,000000,35.43,35.96,33.985,34.04,656568,0
+BLBD.US,D,20250313,000000,33.85,33.85,33,33.51,417351,0
+BLBD.US,D,20250314,000000,34.03,34.78,33.43,34.26,288242,0
+BLBD.US,D,20250317,000000,34.16,35,34.0561,34.875,222482,0
+BLBD.US,D,20250318,000000,34.4,35.62,34,34.93,496128,0
+BLBD.US,D,20250319,000000,35.03,36.23,35.03,35.68,407029,0
+BLBD.US,D,20250320,000000,35.25,35.57,34.58,34.66,420931,0
+BLBD.US,D,20250321,000000,34.17,34.424,33.3,33.55,864881,0
+BLBD.US,D,20250324,000000,34.01,35.5,33.97,35.28,435393,0
+BLBD.US,D,20250325,000000,35.08,35.4,34.23,34.73,334894,0
+BLBD.US,D,20250326,000000,34.7,34.88,34.18,34.2,342967,0
+BLBD.US,D,20250327,000000,34,34.125,33.27,33.96,341446,0
+BLBD.US,D,20250328,000000,33.8,33.93,32.25,32.93,303119,0
+BLBD.US,D,20250331,000000,32.31,32.8,31.64,32.37,426766,0
+BLBD.US,D,20250401,000000,32.47,33.315,31.935,32.93,332184,0
+BLBD.US,D,20250402,000000,32.16,33.74,32.13,33.71,339528,0
+BLBD.US,D,20250403,000000,31.93,32.92,30.41,31.92,963146,0
+BLBD.US,D,20250404,000000,30.17,32.57,30.04,32.43,594696,0
+BLBD.US,D,20250407,000000,31.01,33.87,30.32207,32.09,780435,0
+BLBD.US,D,20250408,000000,32.9,33.305,30.8625,31.28,405831,0
+BLBD.US,D,20250409,000000,30.85,34.21,30.85,33.91,609844,0
+BLBD.US,D,20250410,000000,33.05,34.31,32.2637,33.65,526916,0
+BLBD.US,D,20250411,000000,33.76,34.68,32.45,34.19,540503,0
+BLBD.US,D,20250414,000000,34.82,35.43,33.8,35.32,456930,0
+BLBD.US,D,20250415,000000,35.2,35.39,33.235,33.7,482131,0
+BLBD.US,D,20250416,000000,33.29,33.8624,32.61,33.25,570895,0
+BLBD.US,D,20250417,000000,33.11,34.04,32.8,33.71,888317,0
+BLBD.US,D,20250421,000000,33.67,34.19,32.9,33.71,461167,0
+BLBD.US,D,20250422,000000,34.03,35.22,33.38,35.06,392041,0
+BLBD.US,D,20250423,000000,35.69,35.82,34.4,34.5,393481,0
+BLBD.US,D,20250424,000000,34.54,35.51,34.41,35.29,382119,0
+BLBD.US,D,20250425,000000,35.29,36,34.6425,35.79,272472,0
+BLBD.US,D,20250428,000000,36.04,36.39,35.28,35.6,349619,0
+BLBD.US,D,20250429,000000,35.5,35.72,34.7946,35.355,278719,0
+BLBD.US,D,20250430,000000,34.64,35.095,34.19,34.87,412455,0
+BLBD.US,D,20250501,000000,35.19,36.25,34.7,36.01,521502,0
+BLBD.US,D,20250502,000000,36.5,38,36.3,37.965,584731,0
+BLBD.US,D,20250505,000000,37.61,39,37.355,38.28,293161,0
+BLBD.US,D,20250506,000000,38.02,38.75,37.41,38.35,497531,0
+BLBD.US,D,20250507,000000,38.45,39.3199,37.46,37.74,571610,0
+BLBD.US,D,20250508,000000,36.305,37.89,36.01,37.22,852116,0
+BLBD.US,D,20250509,000000,36.95,38.78,36.4301,37.94,516084,0
+BLBD.US,D,20250512,000000,39.5,40,39.01,39.93,454699,0
+BLBD.US,D,20250513,000000,40.28,40.9,39.81,40.59,395305,0
+BLBD.US,D,20250514,000000,40.59,41.12,39.55,39.87,647847,0
+BLBD.US,D,20250515,000000,39.76,40.44,39.3701,40.36,302394,0
+BLBD.US,D,20250516,000000,40.32,41.025,40.16,40.82,331906,0
+BLBD.US,D,20250519,000000,40.41,41.42,40.1212,41.25,303509,0
+BLBD.US,D,20250520,000000,41.15,41.29,40.13,40.82,250100,0
+BLBD.US,D,20250521,000000,40.29,40.55,39.08,39.2,344308,0
+BLBD.US,D,20250522,000000,38.82,39.58,38.26,39.21,479208,0
+BLBD.US,D,20250523,000000,38.28,39.13,38.25,38.63,252936,0
+BLBD.US,D,20250527,000000,39.42,40,39,39.9,222998,0
+BLBD.US,D,20250528,000000,39.96,39.98,39,39.09,192748,0
+BLBD.US,D,20250529,000000,39.34,39.52,38.62,39.17,350842,0
+BLBD.US,D,20250530,000000,38.94,39.22,38.01,38.7,425808,0
+BLBD.US,D,20250602,000000,38.46,38.505,37.68,37.955,420280,0
+BLBD.US,D,20250603,000000,38.02,38.84,37.8001,38.73,693171,0
+BLBD.US,D,20250604,000000,39.01,39.3881,38.56,39.03,372591,0
+BLBD.US,D,20250605,000000,39.05,40.52,38.665,40.3,365547,0
+BLBD.US,D,20250606,000000,41,41.6,40.49,40.56,357906,0
+BLBD.US,D,20250609,000000,40.61,41.34,40.53,40.87,268545,0
+BLBD.US,D,20250610,000000,41.24,42.11,40.595,41.57,486059,0
+BLBD.US,D,20250611,000000,41.96,42.6,41.055,41.15,347331,0
+BLBD.US,D,20250612,000000,41.16,42.04,40.46,41.27,367429,0
+BLBD.US,D,20250613,000000,40.9,41.25,40.45,40.8,318039,0
+BLBD.US,D,20250616,000000,41.18,41.92,41.03,41.57,246865,0
+BLBD.US,D,20250617,000000,41.13,42.01,41.0775,41.81,260805,0
+BLBD.US,D,20250618,000000,41.78,42.81,41.51,41.84,315365,0
+BLBD.US,D,20250620,000000,42.41,42.41,41.81,41.97,627816,0
+BLBD.US,D,20250623,000000,41.96,43,41.7622,42.88,356940,0
+BLBD.US,D,20250624,000000,43.17,43.46,42.24,43.19,330765,0
+BLBD.US,D,20250625,000000,43.26,43.61,42.725,42.91,310463,0
+BLBD.US,D,20250626,000000,43.36,43.36,42.63,42.85,294886,0
+BLBD.US,D,20250627,000000,43.14,43.61,42.3844,43.12,554759,0
+BLBD.US,D,20250630,000000,43.12,43.56,42.78,43.16,296841,0
+BLBD.US,D,20250701,000000,42.94,44.515,42.505,44.2,368741,0
+BLBD.US,D,20250702,000000,44.21,45.845,43.555,45.45,717750,0
+BLBD.US,D,20250703,000000,45.81,46.29,45.17,45.6,525328,0
+BLBD.US,D,20250707,000000,45.28,45.83,44.015,44.98,510551,0
+BLBD.US,D,20250708,000000,45.23,45.745,44.67,45.2,446503,0
+BLBD.US,D,20250709,000000,45.49,45.685,44.71,45.09,365366,0
+BLBD.US,D,20250710,000000,44.52,45.925,44.52,45.49,373703,0
+BLBD.US,D,20250711,000000,45.32,45.34,44.35,44.95,268784,0
+BLBD.US,D,20250714,000000,44.76,45.21,43.25,43.28,332232,0
+BLBD.US,D,20250715,000000,43.74,43.9519,42.59,42.86,404893,0
+BLBD.US,D,20250716,000000,42.86,43.27,42.185,42.82,390388,0
+BLBD.US,D,20250717,000000,42.94,43.35,42.59,42.86,463990,0
+BLBD.US,D,20250718,000000,43.19,43.19,42,42.75,770866,0
+BLBD.US,D,20250721,000000,43.23,43.945,42.8586,42.89,258443,0
+BLBD.US,D,20250722,000000,43.03,44.37,42.89,43.95,438241,0
+BLBD.US,D,20250723,000000,44.4,45.685,44.218,45.54,562297,0
+BLBD.US,D,20250724,000000,45.45,45.7299,44.865,45.35,435338,0
+BLBD.US,D,20250725,000000,45.49,46.38,45.42,46.05,337141,0
+BLBD.US,D,20250728,000000,46.44,46.44,45.38,46.12,286159,0
+BLBD.US,D,20250729,000000,46.4,46.67,45.24,45.26,336745,0
+BLBD.US,D,20250730,000000,45.56,46.075,44.53,45.02,341796,0
+BLBD.US,D,20250731,000000,44.96,45.72,43.7,44.79,347689,0
+BLBD.US,D,20250801,000000,44.13,44.13,43.2281,43.33,464000,0
+BLBD.US,D,20250804,000000,43.57,44.13,43.25,44.13,452530,0
+BLBD.US,D,20250805,000000,44.38,44.96,43.25,43.61,559655,0
+BLBD.US,D,20250806,000000,43.36,44.2,42.95,44.14,726405,0
+BLBD.US,D,20250807,000000,51.765,55.7,50.97,52.31,2491745,0
+BLBD.US,D,20250808,000000,52.49,60.45,52.28,55.34,3070370,0
+BLBD.US,D,20250811,000000,55.34,55.83,54.38,54.69,682059,0
+BLBD.US,D,20250812,000000,55.22,56.64,55.15,56.49,666173,0
+BLBD.US,D,20250813,000000,56.59,57.23,55.18,56.48,807813,0
+BLBD.US,D,20250814,000000,55.98,56.86,55.6838,56.44,810063,0
+BLBD.US,D,20250815,000000,56.75,57.43,55.91,57.37,764843,0
+BLBD.US,D,20250818,000000,57.37,58.77,57.325,58.5,929569,0
+BLBD.US,D,20250819,000000,59.18,59.18,56.91,57.04,527831,0
+BLBD.US,D,20250820,000000,56.48,56.64,54.76,55.22,668830,0
+BLBD.US,D,20250821,000000,55.21,55.34,54.565,54.68,614441,0
+BLBD.US,D,20250822,000000,54.76,55.825,54.2,55.31,752429,0
+BLBD.US,D,20250825,000000,55.26,56.26,55,56.24,493906,0
+BLBD.US,D,20250826,000000,56.13,57.03,55.97,56.83,801734,0
+BLBD.US,D,20250827,000000,56.79,58.19,56.4292,58.17,479743,0
+BLBD.US,D,20250828,000000,58.38,59.42,58.075,59.34,678059,0
+BLBD.US,D,20250829,000000,59.42,59.61,57.8896,58.39,566088,0
+BLBD.US,D,20250902,000000,57.41,58.22,56.85,56.89,862811,0
+BLBD.US,D,20250903,000000,56.87,57.95,56.44,57.72,811319,0
+BLBD.US,D,20250904,000000,57.66,58.255,57.02,58.07,441872,0
+BLBD.US,D,20250905,000000,58.4,58.97,57.87,58.83,332490,0
+BLBD.US,D,20250908,000000,58.92,59,58.15,58.25,323925,0
+BLBD.US,D,20250909,000000,58.49,58.5,57.055,58.3,408567,0
+BLBD.US,D,20250910,000000,58.3,59.38,57.29,57.4,529455,0
+BLBD.US,D,20250911,000000,57.39,59.25,57.39,58.26,466418,0
+BLBD.US,D,20250912,000000,58.64,58.7,57.71,57.96,467122,0
+BLBD.US,D,20250915,000000,58.2,58.465,56.19,56.24,514536,0
+BLBD.US,D,20250916,000000,57.37,58.185,56.74,57.89,487904,0
+BLBD.US,D,20250917,000000,58.37,59.16,57.7,58.24,411539,0
+BLBD.US,D,20250918,000000,58.1,60.42,57.74,60.15,374385,0
+BLBD.US,D,20250919,000000,60.77,60.89,59.5701,59.71,596150,0
+BLBD.US,D,20250922,000000,59.56,60.89,59.42,60.86,314923,0
+BLBD.US,D,20250923,000000,60.96,61.95,59.6,59.74,390750,0
+BLBD.US,D,20250924,000000,60.04,60.9099,58.9101,59.04,360279,0
+BLBD.US,D,20250925,000000,58.44,58.815,57.635,58.12,361105,0
+BLBD.US,D,20250926,000000,58.73,59.03,57.555,57.95,315984,0
+BLBD.US,D,20250929,000000,58.5,58.7775,57.26,57.51,278575,0
+BLBD.US,D,20250930,000000,57.6,58.06,57.18,57.55,489639,0
+BLBD.US,D,20251001,000000,57.32,57.32,55.26,55.51,452691,0
+BLBD.US,D,20251002,000000,55.6,56.045,53.59,53.79,425894,0
+BLBD.US,D,20251003,000000,53.9223,54.69,53.74,53.93,361703,0
+BLBD.US,D,20251006,000000,54.19,54.19,52.9,53.09,282803,0
+BLBD.US,D,20251007,000000,53.09,53.58,52.73,53.36,302551,0
+BLBD.US,D,20251008,000000,53.28,55.86,52.74,55.84,454381,0
+BLBD.US,D,20251009,000000,55.62,56.09,55.05,55.43,350445,0
+BLBD.US,D,20251010,000000,55.71,56.79,54.37,54.84,437080,0
+BLBD.US,D,20251013,000000,55.92,56.09,54.705,55.2,256578,0
+BLBD.US,D,20251014,000000,54.66,56.88,54.37,56.37,306155,0
+BLBD.US,D,20251015,000000,56.38,58.5,55.84,57.16,523953,0
+BLBD.US,D,20251016,000000,57.21,57.32,54.76,55.29,363468,0
+BLBD.US,D,20251017,000000,55.19,55.86,53.81,54.22,405214,0
+BLBD.US,D,20251020,000000,54.77,55.585,54.51,55.3,284163,0
+BLBD.US,D,20251021,000000,54.99,55.91,54.15,55.77,396238,0
+BLBD.US,D,20251022,000000,55.77,55.99,54.41,55.13,480566,0
+BLBD.US,D,20251023,000000,54.97,56.3,54.525,55.79,479741,0
+BLBD.US,D,20251024,000000,56.63,57.0099,55.73,56.38,409118,0
+BLBD.US,D,20251027,000000,56.47,56.505,53.12,53.14,912567,0
+BLBD.US,D,20251028,000000,53.06,53.81,52.01,53.67,398236,0
+BLBD.US,D,20251029,000000,53.43,54.18,51.49,51.8,668938,0
+BLBD.US,D,20251030,000000,51.85,52.15,49.48,49.98,652899,0
+BLBD.US,D,20251031,000000,49.98,50.54,49.7,49.96,386203,0
+BLBD.US,D,20251103,000000,50.73,52.445,49.78,51.63,855363,0
+BLBD.US,D,20251104,000000,50.84,51.0825,50.08,50.76,288760,0
+BLBD.US,D,20251105,000000,51,51.59,50.685,51.36,337267,0
+BLBD.US,D,20251106,000000,51.54,51.675,50.135,50.54,262070,0
+BLBD.US,D,20251107,000000,50.26,51.145,49.76,50.36,367926,0
+BLBD.US,D,20251110,000000,51,51.54,49.707,51.46,316877,0
+BLBD.US,D,20251111,000000,51.46,51.6075,50.51,50.75,317983,0
+BLBD.US,D,20251112,000000,51.15,52,50.86,51.61,275374,0
+BLBD.US,D,20251113,000000,50.98,52.16,50.98,51.9,305361,0
+BLBD.US,D,20251114,000000,51.09,51.7,50.46,51.17,397245,0
+BLBD.US,D,20251117,000000,51.16,51.19,49.71,50,267726,0
+BLBD.US,D,20251118,000000,49.45,51.29,49.45,50.35,354448,0
+BLBD.US,D,20251119,000000,50.76,51.285,50.29,50.75,214720,0
+BLBD.US,D,20251120,000000,51.78,52.24,50.285,50.775,336289,0
+BLBD.US,D,20251121,000000,50.5,54.14,50.5,53.82,491308,0
+BLBD.US,D,20251124,000000,54,55.49,52.7,54.86,863500,0
+BLBD.US,D,20251125,000000,55.83,55.83,49.23,51.84,1225600,0
+BLBD.US,D,20251126,000000,51.57,53,51.3571,52.74,434813,0
+BLBD.US,D,20251128,000000,52.58,52.94,51.37,52.22,189813,0
+BLBD.US,D,20251201,000000,51.87,51.99,50.48,50.53,396530,0
+BLBD.US,D,20251202,000000,51.02,51.64,50.53,50.7,703885,0
+BLBD.US,D,20251203,000000,50.82,51.65,50.73,51.03,275229,0
+BLBD.US,D,20251204,000000,51.29,51.52,50.4,50.91,432231,0
+BLBD.US,D,20251205,000000,50.87,51.4,50,51.27,408156,0
+BLBD.US,D,20251208,000000,51.49,51.49,50.17,50.53,327739,0
+BLBD.US,D,20251209,000000,50.7,51.47,50.48,50.67,291633,0
+BLBD.US,D,20251210,000000,50.88,51.98,49.77,50.91,405672,0
+BLBD.US,D,20251211,000000,50.96,51.85,50.57,51.48,471901,0
+BLBD.US,D,20251212,000000,51.68,52.3,50.07,50.36,471687,0
+BLBD.US,D,20251215,000000,50.84,52.4499,50.41,51.01,334487,0
+BLBD.US,D,20251216,000000,51.2,52.91,51.2,51.22,386481,0
+BLBD.US,D,20251217,000000,51.09,52.06,51.09,51.75,346598,0
+BLBD.US,D,20251218,000000,52,52.55,51.35,51.5,406258,0
+BLBD.US,D,20251219,000000,52.06,52.54,51.03,51.72,472884,0
+BLBD.US,D,20251222,000000,51.74,52.6354,51.74,52.37,404973,0
+BLBD.US,D,20251223,000000,52.21,52.89,51.665,51.98,245708,0
+BLBD.US,D,20251224,000000,51.66,52.19,51,51.84,178743,0
+BLBD.US,D,20251226,000000,51.91,52.14,50.62,50.74,306473,0
+BLBD.US,D,20251229,000000,50.74,50.89,49.88,50.09,326344,0
+BLBD.US,D,20251230,000000,49.53,49.76,46.5,46.59,787116,0
+BLBD.US,D,20251231,000000,46.59,47.22,46.14,47,617190,0
+BLBD.US,D,20260102,000000,47.71,47.71,46.43,46.76,447745,0
+BLBD.US,D,20260105,000000,46.92,47.885,46.7,47.79,373451,0
+BLBD.US,D,20260106,000000,46.99,47.43,46.45,47.39,355339,0
+BLBD.US,D,20260107,000000,47.5,47.78,46.435,47.06,358033,0
+BLBD.US,D,20260108,000000,47,48.02,47,47.85,502216,0
+BLBD.US,D,20260109,000000,48.01,48.86,47.15,48.43,281564,0
+BLBD.US,D,20260112,000000,48.04,49.76,47.7321,49,317261,0
+BLBD.US,D,20260113,000000,49.11,49.44,48.72,48.92,269526,0
+BLBD.US,D,20260114,000000,48.32,49.4,48.04,48.9,536717,0
+BLBD.US,D,20260115,000000,48.92,50.39,48.735,49.34,498471,0
+BLBD.US,D,20260116,000000,49.2,49.33,48.13,49.03,1325909,0
+BLBD.US,D,20260120,000000,48.75,50.34,48.32,49.08,523929,0
+BLBD.US,D,20260121,000000,49.2,49.75,47.43,49.04,794117,0
+BLBD.US,D,20260122,000000,49.04,50.14,48.91,50.06,346687,0
+BLBD.US,D,20260123,000000,49.78,50.4899,49.47,49.57,373617,0
+BLBD.US,D,20260126,000000,49.52,50.02,48.75,49.955,329274,0
+BLBD.US,D,20260127,000000,50.03,50.64,49.01,50.61,285560,0
+BLBD.US,D,20260128,000000,50.81,50.81,49.18,49.76,340164,0
+BLBD.US,D,20260129,000000,49.8,50.18,48.93,49.6,361697,0
+BLBD.US,D,20260130,000000,49.25,50.565,49.25,50.31,326394,0
+BLBD.US,D,20260202,000000,50.14,51.255,49.58,51.06,358640,0
+BLBD.US,D,20260203,000000,51.18,52.555,50.75,52.44,435685,0
+BLBD.US,D,20260204,000000,52.33,52.82,49.43,49.69,632125,0
+BLBD.US,D,20260205,000000,51.93,57.13,50.65,55.54,1346358,0
+BLBD.US,D,20260206,000000,55.78,59.35,55.77,59.21,717171,0
+BLBD.US,D,20260209,000000,59.02,59.92,56.92,57.34,508682,0
+BLBD.US,D,20260210,000000,57.52,58.05,56.03,56.74,310194,0
+BLBD.US,D,20260211,000000,56.94,57.88,56.63,57.77,325967,0
+BLBD.US,D,20260212,000000,58.01,58.59,55.475,55.96,739945,0
+BLBD.US,D,20260213,000000,56.22,58.065,55.895,57.59,425109,0
+BLBD.US,D,20260217,000000,57.63,60.4,57.38,59.99,625945,0
+BLBD.US,D,20260218,000000,60.69,62.55,60.36,61.24,520764,0
diff --git a/daily/us/nasdaq stocks/1/bmra.us.txt b/daily/us/nasdaq stocks/1/bmra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d4d0e5bb436c3252ed18777011b280e0b195767
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmra.us.txt	
@@ -0,0 +1,2371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMRA.US,D,20160829,000000,24,25.4168,21.6,23.76,1215.5,0
+BMRA.US,D,20160830,000000,22.4,23.0336,22.4,23.0336,435.625,0
+BMRA.US,D,20160831,000000,23.3808,23.3808,23.2,23.2,32.5,0
+BMRA.US,D,20160901,000000,23.2,24,21.216,22.24,2479.25,0
+BMRA.US,D,20160902,000000,21.2,22.4,20.1728,22.32,3697.125,0
+BMRA.US,D,20160906,000000,22.32,22.32,20.9728,21.6,2233.75,0
+BMRA.US,D,20160907,000000,22.4,22.4,20.8,20.8008,2464.5,0
+BMRA.US,D,20160908,000000,20.8,21.2808,20.8,20.8,970.375,0
+BMRA.US,D,20160909,000000,21.6,21.6,20.8,20.8,206.375,0
+BMRA.US,D,20160912,000000,21.216,22.32,21.216,21.68,526.125,0
+BMRA.US,D,20160913,000000,20.8,21.9992,20.8,21.9992,130.375,0
+BMRA.US,D,20160914,000000,20.8808,22,20.8808,21.5008,736,0
+BMRA.US,D,20160915,000000,22,22,21.104,21.104,95.5,0
+BMRA.US,D,20160916,000000,21.92,21.9992,20.48,20.48,475,0
+BMRA.US,D,20160919,000000,21.92,22,20.9608,21.92,703.25,0
+BMRA.US,D,20160920,000000,21.92,22,21.6,22,542.625,0
+BMRA.US,D,20160921,000000,21.3088,22,21.3088,22,2037,0
+BMRA.US,D,20160922,000000,22,22.16,22,22.16,95,0
+BMRA.US,D,20160923,000000,22,23.28,22,22.08,1312.75,0
+BMRA.US,D,20160926,000000,22.0808,23.76,22.08,22.64,490.25,0
+BMRA.US,D,20160927,000000,23.28,23.28,22.8,22.8,150.125,0
+BMRA.US,D,20160928,000000,22.4008,22.56,21.5472,22.32,482.75,0
+BMRA.US,D,20160929,000000,22.4,22.4,20.16,21.44,1950,0
+BMRA.US,D,20160930,000000,21.348,22.0808,20.32,20.88,4383.625,0
+BMRA.US,D,20161003,000000,20.32,24,19.92,23.0392,6479.5,0
+BMRA.US,D,20161004,000000,21.2,22.296,21.2,21.84,732.25,0
+BMRA.US,D,20161005,000000,22.32,22.32,19.84,21.44,2276.25,0
+BMRA.US,D,20161006,000000,20.64,21.64,20.64,21.04,750,0
+BMRA.US,D,20161007,000000,19.92,22.8,19.9192,21.04,3114,0
+BMRA.US,D,20161010,000000,22.72,22.72,21.28,21.28,933,0
+BMRA.US,D,20161011,000000,22.24,22.24,20.88,20.88,38.125,0
+BMRA.US,D,20161012,000000,20.8008,21.52,20.8,21.52,417,0
+BMRA.US,D,20161013,000000,21.52,21.5208,20.8808,20.8808,196.375,0
+BMRA.US,D,20161014,000000,21.3616,22.32,20.8,21.6,2605.25,0
+BMRA.US,D,20161017,000000,22.32,22.32,20.8,20.9952,312.5,0
+BMRA.US,D,20161018,000000,20.8,20.96,20.8,20.96,128.375,0
+BMRA.US,D,20161019,000000,21.8544,22.32,20.8,22.32,3088.125,0
+BMRA.US,D,20161020,000000,21.8408,22.4,20.8,21.04,6470.25,0
+BMRA.US,D,20161021,000000,20.9608,21.6,20.88,21.6,627.625,0
+BMRA.US,D,20161024,000000,22,22.96,21.2,21.92,2018.25,0
+BMRA.US,D,20161025,000000,21.6,22.4,21.5608,22.32,1275,0
+BMRA.US,D,20161026,000000,21.6,21.92,20.24,21.92,2231.5,0
+BMRA.US,D,20161027,000000,21.92,22.8,20.8552,20.96,1332.5,0
+BMRA.US,D,20161028,000000,21.36,21.8656,20,20,513.125,0
+BMRA.US,D,20161031,000000,20.56,20.8008,20.16,20.8,519.25,0
+BMRA.US,D,20161101,000000,20.88,20.908,18.0744,19.5992,5651,0
+BMRA.US,D,20161102,000000,19.2,20.6912,19.12,20,3011.25,0
+BMRA.US,D,20161103,000000,20,20.4,16.08,16.08,4834,0
+BMRA.US,D,20161104,000000,18.32,19.84,12.8,15.9192,7290,0
+BMRA.US,D,20161107,000000,14.72,16.2696,14.72,15.28,2265.5,0
+BMRA.US,D,20161108,000000,15.84,16.0304,13.208,14,1718.125,0
+BMRA.US,D,20161109,000000,12.24,14.96,12.24,14.96,497.5,0
+BMRA.US,D,20161110,000000,15.92,15.92,14.88,15.12,1256.75,0
+BMRA.US,D,20161111,000000,14.96,16,14.96,15.04,542.875,0
+BMRA.US,D,20161114,000000,15.52,16,15.52,15.6,574.5,0
+BMRA.US,D,20161115,000000,15.6,16.8,15.28,16.8,1651.125,0
+BMRA.US,D,20161116,000000,15.68,17.6008,15.44,16.64,3868.875,0
+BMRA.US,D,20161117,000000,17.88,18.088,15.44,16.64,8435,0
+BMRA.US,D,20161118,000000,18.16,18.16,15.5456,16.8,4087.625,0
+BMRA.US,D,20161121,000000,17.0288,17.04,15.92,16.8,808.625,0
+BMRA.US,D,20161122,000000,16.96,18.4,16.3992,18.4,1808.25,0
+BMRA.US,D,20161123,000000,18.4,18.4,16.88,17.52,221.5,0
+BMRA.US,D,20161125,000000,16.96,16.96,16.24,16.24,2317.5,0
+BMRA.US,D,20161128,000000,16.3456,17.2,15.7368,17.2,2809.75,0
+BMRA.US,D,20161129,000000,16.72,18.4,16.24,18.4,4664.75,0
+BMRA.US,D,20161130,000000,18.4,18.4,16.4,16.88,447.25,0
+BMRA.US,D,20161201,000000,16.56,17.68,15.9992,17.68,1888.5,0
+BMRA.US,D,20161202,000000,17.04,18,15.36,16.88,6264.25,0
+BMRA.US,D,20161205,000000,16.88,23.68,16.88,23.2,26173.25,0
+BMRA.US,D,20161206,000000,23.6,23.6,20.72,22.16,5376.5,0
+BMRA.US,D,20161207,000000,22.32,22.64,21.0408,22.16,2889.625,0
+BMRA.US,D,20161208,000000,22.48,23.52,21.264,21.6,656.625,0
+BMRA.US,D,20161209,000000,21.28,21.552,19.92,20.8,935.5,0
+BMRA.US,D,20161212,000000,20.8,23.92,19.92,23.92,7570.25,0
+BMRA.US,D,20161213,000000,23.36,23.92,21.36,23.6,2509.875,0
+BMRA.US,D,20161214,000000,22.4816,23.92,22.3424,23.28,2168.875,0
+BMRA.US,D,20161215,000000,23.2,23.2,21.1248,22.72,2082,0
+BMRA.US,D,20161216,000000,21.92,21.92,18.48,18.48,7202.125,0
+BMRA.US,D,20161219,000000,18.64,19.2736,17.2688,17.76,1335.75,0
+BMRA.US,D,20161220,000000,18,18.48,17.28,17.36,1003.875,0
+BMRA.US,D,20161221,000000,17.04,19.12,16.4,16.64,3016.375,0
+BMRA.US,D,20161222,000000,17.28,18.48,17.1992,17.44,2849,0
+BMRA.US,D,20161223,000000,18.256,18.672,16.96,16.96,1272.125,0
+BMRA.US,D,20161227,000000,16.8,18.56,16.8,17.2,4314.625,0
+BMRA.US,D,20161228,000000,16.64,17.6,15.6,15.68,2330.875,0
+BMRA.US,D,20161229,000000,15.76,18.72,15.76,18.72,2651,0
+BMRA.US,D,20161230,000000,18.4,19.084,16.96,18.4,3476.125,0
+BMRA.US,D,20170103,000000,18.0576,18.4,17.2,17.28,1256.625,0
+BMRA.US,D,20170104,000000,17.84,18.08,17.04,17.36,3259.875,0
+BMRA.US,D,20170105,000000,16.8,21.84,16.8,17.2,7773.625,0
+BMRA.US,D,20170106,000000,17.2,18.4,17.2,18.4,3588.25,0
+BMRA.US,D,20170109,000000,18.72,19.6,18.4008,19.6,842.625,0
+BMRA.US,D,20170110,000000,19.2,19.28,17.68,18.08,2530.375,0
+BMRA.US,D,20170111,000000,17.92,18.64,17.68,17.68,2834.25,0
+BMRA.US,D,20170112,000000,17.84,18.72,17.36,17.36,1421.25,0
+BMRA.US,D,20170113,000000,17.6,18.72,17.4192,18.4,1452.75,0
+BMRA.US,D,20170117,000000,19.28,19.28,18.32,18.96,2542.875,0
+BMRA.US,D,20170118,000000,19.2,22.8,18.32,18.56,4477.625,0
+BMRA.US,D,20170119,000000,18.64,19.696,18.48,18.96,3282.875,0
+BMRA.US,D,20170120,000000,18.96,20.56,18.9592,20.56,3044.375,0
+BMRA.US,D,20170123,000000,19.68,21.6,19.2784,19.6,1385.5,0
+BMRA.US,D,20170124,000000,19.68,22.64,19.04,20.8,5147.625,0
+BMRA.US,D,20170125,000000,19.84,22.9856,19.84,22.64,6433.875,0
+BMRA.US,D,20170126,000000,23.2,23.2,21.2008,22.56,3040.375,0
+BMRA.US,D,20170127,000000,22.0008,22.4304,21.12,22,3644,0
+BMRA.US,D,20170130,000000,21.0696,21.2,20.8,21.1208,878.125,0
+BMRA.US,D,20170131,000000,20.8,22.08,19.84,22.08,4511,0
+BMRA.US,D,20170201,000000,22.32,22.88,20.48,20.72,4848.5,0
+BMRA.US,D,20170202,000000,23.008,23.008,20.72,20.8512,762.625,0
+BMRA.US,D,20170203,000000,20.8552,21.12,20.8,21.12,238.5,0
+BMRA.US,D,20170206,000000,21.2,22,19.76,22,2970.875,0
+BMRA.US,D,20170207,000000,21.6,21.92,20.88,21.2,2462.125,0
+BMRA.US,D,20170208,000000,21.5984,21.5984,20.4,20.4,455,0
+BMRA.US,D,20170209,000000,20.24,21.04,20.2008,20.2008,2119.625,0
+BMRA.US,D,20170210,000000,20.64,20.812,19.92,20.24,542.5,0
+BMRA.US,D,20170213,000000,20.08,21.5424,20.008,20.08,670.375,0
+BMRA.US,D,20170214,000000,20.4208,20.6208,20.128,20.128,1091.625,0
+BMRA.US,D,20170215,000000,19.84,21.6504,19.84,20,2017.875,0
+BMRA.US,D,20170216,000000,20.8,21.2,19.76,21.2,3672.75,0
+BMRA.US,D,20170217,000000,21.2,22.08,20,20.56,2987,0
+BMRA.US,D,20170221,000000,21.2,21.2,20.02,20.32,715.125,0
+BMRA.US,D,20170222,000000,20.3032,20.4888,19.76,20.32,1313.5,0
+BMRA.US,D,20170223,000000,20.64,20.96,19.6,20.48,2960.75,0
+BMRA.US,D,20170224,000000,20.4,20.56,20.08,20.16,1422.875,0
+BMRA.US,D,20170227,000000,19.6,20.24,19.52,20.24,4164.75,0
+BMRA.US,D,20170228,000000,20.16,20.48,19.28,19.68,4199.375,0
+BMRA.US,D,20170301,000000,20.08,20.72,19.6,20.16,2489,0
+BMRA.US,D,20170302,000000,18.8,19.76,18.4,18.48,2319.125,0
+BMRA.US,D,20170303,000000,18.48,19.3144,18.16,18.32,4175.625,0
+BMRA.US,D,20170306,000000,18.8,18.8,17.6808,18.32,4214.625,0
+BMRA.US,D,20170307,000000,18.4,19.84,18.4,18.8,8145.875,0
+BMRA.US,D,20170308,000000,19.028,19.04,18.16,18.2024,255.875,0
+BMRA.US,D,20170309,000000,18,18,17.2,17.36,2507.75,0
+BMRA.US,D,20170310,000000,17.12,18,17.12,17.44,1172.25,0
+BMRA.US,D,20170313,000000,17.752,17.752,17.2,17.28,1574.625,0
+BMRA.US,D,20170314,000000,17.28,17.6,15.44,17.52,7700.375,0
+BMRA.US,D,20170315,000000,16.88,17.36,15.92,16.24,2269.125,0
+BMRA.US,D,20170316,000000,16.64,16.64,16.1472,16.16,267.875,0
+BMRA.US,D,20170317,000000,16.208,17.12,16.208,16.24,1179.75,0
+BMRA.US,D,20170320,000000,16.32,17.04,16.1848,16.64,2742.375,0
+BMRA.US,D,20170321,000000,16.64,16.96,16.08,16.24,2582.75,0
+BMRA.US,D,20170322,000000,16.1832,16.24,15.92,15.92,1168.25,0
+BMRA.US,D,20170323,000000,16.2248,16.2248,15.76,15.76,140.125,0
+BMRA.US,D,20170324,000000,15.68,16.3088,15.68,16,1076.25,0
+BMRA.US,D,20170327,000000,15.92,16.4,15.76,16.4,810.75,0
+BMRA.US,D,20170328,000000,16.1288,16.56,15.76,15.92,2468.375,0
+BMRA.US,D,20170329,000000,16.2912,16.32,15.688,16,363.875,0
+BMRA.US,D,20170330,000000,15.9184,15.9184,15.84,15.84,213.125,0
+BMRA.US,D,20170331,000000,15.84,17.52,15.84,17.52,3162.875,0
+BMRA.US,D,20170403,000000,17.44,17.84,16.8,17.84,3621.875,0
+BMRA.US,D,20170404,000000,16.16,17.92,16.16,17.04,1614,0
+BMRA.US,D,20170405,000000,16.8,17.36,16.48,16.96,2310,0
+BMRA.US,D,20170406,000000,17.3824,17.6888,16.32,17.68,2826,0
+BMRA.US,D,20170407,000000,16.4,17.84,16.4,17.6,4505.375,0
+BMRA.US,D,20170410,000000,17.92,18.5432,17.92,18.4,2182.875,0
+BMRA.US,D,20170411,000000,18.0008,18.4944,18.0008,18.32,172.375,0
+BMRA.US,D,20170412,000000,18.64,21.12,18.64,19.9192,2641,0
+BMRA.US,D,20170413,000000,18.6408,18.7392,18.64,18.64,299.75,0
+BMRA.US,D,20170417,000000,18.64,18.72,16.96,18.32,1791.125,0
+BMRA.US,D,20170418,000000,18.0808,18.24,18.08,18.08,133.375,0
+BMRA.US,D,20170419,000000,18.24,19.272,18.08,18.4144,1143.75,0
+BMRA.US,D,20170420,000000,18.4,18.8,18.26,18.72,823.875,0
+BMRA.US,D,20170421,000000,19.2,20.4,18.96,19.04,2436.5,0
+BMRA.US,D,20170425,000000,18.408,19.12,18,19.12,1640,0
+BMRA.US,D,20170426,000000,18.4,20.8,18.4,19.68,4042.25,0
+BMRA.US,D,20170427,000000,18.8,20.8,18.8,20.48,484.125,0
+BMRA.US,D,20170501,000000,21.52,21.52,19.44,19.92,2538.875,0
+BMRA.US,D,20170502,000000,19.84,20.24,19.4312,20,2193.625,0
+BMRA.US,D,20170503,000000,20.24,21.44,20.24,20.24,1703.25,0
+BMRA.US,D,20170504,000000,20.3408,20.56,19.44,19.6,2185.625,0
+BMRA.US,D,20170505,000000,21.04,21.04,20.16,20.32,1615.75,0
+BMRA.US,D,20170508,000000,20,20.408,20,20,814.875,0
+BMRA.US,D,20170509,000000,21.28,21.28,20.4,20.728,1980.125,0
+BMRA.US,D,20170510,000000,20.32,20.64,20.24,20.24,112.5,0
+BMRA.US,D,20170511,000000,20.32,20.4,20.24,20.24,250,0
+BMRA.US,D,20170512,000000,20.24,20.48,20,20.32,446,0
+BMRA.US,D,20170515,000000,20.624,20.8,20.624,20.8,70.75,0
+BMRA.US,D,20170516,000000,20.252,21.04,20.252,21.04,300,0
+BMRA.US,D,20170517,000000,20.56,21.0792,20.2264,20.7424,1859,0
+BMRA.US,D,20170518,000000,21.04,21.44,20.7992,21.44,3465.625,0
+BMRA.US,D,20170519,000000,20.8472,21.44,20.8472,21.04,180.375,0
+BMRA.US,D,20170522,000000,21.2,21.2,20.8752,20.8752,415,0
+BMRA.US,D,20170523,000000,20.8,22,20.8,21.92,5469,0
+BMRA.US,D,20170524,000000,21.3928,21.6,21.04,21.12,762.5,0
+BMRA.US,D,20170525,000000,21.536,21.6424,20.8288,21.5624,487.875,0
+BMRA.US,D,20170526,000000,21.12,21.2448,21.04,21.04,321.625,0
+BMRA.US,D,20170530,000000,20.72,20.9624,20.72,20.9624,25.125,0
+BMRA.US,D,20170531,000000,20.56,21.52,19.6,20,576.5,0
+BMRA.US,D,20170601,000000,19.4624,20.32,19.28,19.28,362.375,0
+BMRA.US,D,20170602,000000,20.6944,20.8,19.6,20.16,3714.375,0
+BMRA.US,D,20170605,000000,19.84,21.44,19.6,20.16,987.125,0
+BMRA.US,D,20170606,000000,20.08,21.44,20.08,21.2,6745.875,0
+BMRA.US,D,20170607,000000,19.68,21.2,19.68,20.16,1849.25,0
+BMRA.US,D,20170608,000000,20.5504,20.5504,19.44,19.44,787,0
+BMRA.US,D,20170609,000000,20.4,20.4,20.4,20.4,390.125,0
+BMRA.US,D,20170612,000000,20,20.32,20,20.08,535.75,0
+BMRA.US,D,20170613,000000,20.5504,20.8,19.44,20.48,4385.5,0
+BMRA.US,D,20170614,000000,20,20.24,19.0584,19.6,1708.125,0
+BMRA.US,D,20170615,000000,19.68,19.68,18.8,19.52,1485.25,0
+BMRA.US,D,20170616,000000,19.1992,19.1992,18.4,18.48,869.375,0
+BMRA.US,D,20170619,000000,18.4,20,18.4,19.36,6251.75,0
+BMRA.US,D,20170620,000000,19.36,20.32,19.3464,20.32,4405.125,0
+BMRA.US,D,20170621,000000,19.2072,20.4,19.2072,20.4,1681.875,0
+BMRA.US,D,20170622,000000,19.2,19.8152,19.12,19.5072,285.875,0
+BMRA.US,D,20170623,000000,19.36,20,19.36,19.988,361.625,0
+BMRA.US,D,20170626,000000,20.16,20.32,19.2,20.32,4970.875,0
+BMRA.US,D,20170627,000000,19.8952,20.32,19.82,20.3192,1756.25,0
+BMRA.US,D,20170628,000000,20.4,22.8,19.84,22.4,4729.125,0
+BMRA.US,D,20170629,000000,22.88,23.1248,20.88,21.28,6240.5,0
+BMRA.US,D,20170630,000000,20.5192,22,20.48,21.04,4266,0
+BMRA.US,D,20170703,000000,20.9352,21.7,20.8,21.7,2686.875,0
+BMRA.US,D,20170705,000000,23.2,23.2,20.88,21.36,2898.875,0
+BMRA.US,D,20170706,000000,21.28,21.6008,21.04,21.168,231.375,0
+BMRA.US,D,20170707,000000,20.8,20.88,20.32,20.4792,508.25,0
+BMRA.US,D,20170710,000000,20.72,22.6392,20.1608,22.6392,1458.75,0
+BMRA.US,D,20170711,000000,21.52,21.84,20.64,20.64,1039.5,0
+BMRA.US,D,20170712,000000,20.4168,20.8032,20.4168,20.8032,106.25,0
+BMRA.US,D,20170713,000000,20.48,20.6696,20.48,20.56,325,0
+BMRA.US,D,20170714,000000,20.5664,21.4304,20.5664,21.4304,268.375,0
+BMRA.US,D,20170717,000000,20.96,21.04,20.8,20.8,188.75,0
+BMRA.US,D,20170718,000000,21.2,21.332,20.4,21.3304,5457,0
+BMRA.US,D,20170719,000000,21.36,21.36,20.96,21.36,4661.375,0
+BMRA.US,D,20170720,000000,21.1784,21.4392,20.96,20.96,800.875,0
+BMRA.US,D,20170721,000000,21.04,21.4904,20.5608,21.4904,511.75,0
+BMRA.US,D,20170724,000000,21.52,22.4224,20.96,21.8624,3864.375,0
+BMRA.US,D,20170725,000000,21.6,22,21.6,21.6,1237.875,0
+BMRA.US,D,20170726,000000,21.68,22.0264,21.4656,21.4656,2493.25,0
+BMRA.US,D,20170727,000000,22.128,22.6448,22.0016,22.16,1227.25,0
+BMRA.US,D,20170728,000000,21.84,22.008,21.6,21.6,321,0
+BMRA.US,D,20170731,000000,21.9544,22.344,21.84,22.232,517.75,0
+BMRA.US,D,20170801,000000,22.012,22.224,22,22.224,1075,0
+BMRA.US,D,20170802,000000,22,22,20.96,20.9608,1102.875,0
+BMRA.US,D,20170804,000000,22.4,22.64,22.4,22.4,1187.875,0
+BMRA.US,D,20170807,000000,21.36,21.36,20.96,20.96,758,0
+BMRA.US,D,20170809,000000,21.36,21.5168,21.04,21.04,338.875,0
+BMRA.US,D,20170810,000000,20.96,21.404,20.96,21.404,40.75,0
+BMRA.US,D,20170811,000000,20.96,21.76,20.66,21.76,2872.75,0
+BMRA.US,D,20170814,000000,21.76,22.16,21.28,21.2808,3378.125,0
+BMRA.US,D,20170815,000000,22.1072,22.1072,21.92,22,54.625,0
+BMRA.US,D,20170816,000000,22.32,22.8,21.04,21.04,2151.375,0
+BMRA.US,D,20170817,000000,21.44,21.6008,21.344,21.36,611.875,0
+BMRA.US,D,20170818,000000,21.76,21.84,20.8,20.8,472,0
+BMRA.US,D,20170821,000000,21.76,21.76,21.2,21.44,309.875,0
+BMRA.US,D,20170822,000000,21.36,21.36,21.04,21.16,164.875,0
+BMRA.US,D,20170823,000000,21.44,21.44,20.6232,20.88,2340.75,0
+BMRA.US,D,20170824,000000,21.2,21.2,20.8368,20.8368,438.625,0
+BMRA.US,D,20170828,000000,21.6,21.752,20.8,20.8,1199,0
+BMRA.US,D,20170829,000000,21.6,21.6,21.52,21.6,1830.125,0
+BMRA.US,D,20170830,000000,20.8,21.7592,20.8,20.96,351.75,0
+BMRA.US,D,20170831,000000,20.96,21.52,20.96,21.2,331.75,0
+BMRA.US,D,20170901,000000,21.288,21.4704,21.288,21.32,201.375,0
+BMRA.US,D,20170905,000000,21.1328,21.92,20.96,21.92,1472.875,0
+BMRA.US,D,20170906,000000,21.68,21.76,21.3208,21.44,680.375,0
+BMRA.US,D,20170907,000000,21.52,21.68,21.44,21.648,2501.625,0
+BMRA.US,D,20170908,000000,21.592,21.6,21.4408,21.6,510.75,0
+BMRA.US,D,20170911,000000,21.68,21.76,21.6,21.76,1273.625,0
+BMRA.US,D,20170912,000000,22,23.6,22,23.2,7714.25,0
+BMRA.US,D,20170913,000000,23.5992,23.5992,22,22.56,1869,0
+BMRA.US,D,20170914,000000,22.88,23.2,22.24,23.04,1711,0
+BMRA.US,D,20170915,000000,22.72,22.72,22.08,22.24,1628.375,0
+BMRA.US,D,20170918,000000,22.08,22.8,22.08,22.24,674.625,0
+BMRA.US,D,20170919,000000,22.24,22.24,22.08,22.24,82.875,0
+BMRA.US,D,20170920,000000,22.16,22.16,22.16,22.16,37.625,0
+BMRA.US,D,20170921,000000,22.48,22.56,22.08,22.16,997.625,0
+BMRA.US,D,20170922,000000,22.12,22.56,22.12,22.56,286,0
+BMRA.US,D,20170925,000000,22.6032,22.6032,22.08,22.08,42.625,0
+BMRA.US,D,20170926,000000,22.26,22.4008,22,22.4,2643.375,0
+BMRA.US,D,20170927,000000,22.4,22.4,22.4,22.4,19,0
+BMRA.US,D,20170928,000000,23.04,23.04,21.44,21.44,832,0
+BMRA.US,D,20170929,000000,23.2576,23.2576,22.0992,22.24,524.75,0
+BMRA.US,D,20171002,000000,22.704,22.88,22.1784,22.88,193.5,0
+BMRA.US,D,20171003,000000,22.48,22.48,21.76,21.76,222.125,0
+BMRA.US,D,20171004,000000,22.64,23.12,22.64,22.8,336,0
+BMRA.US,D,20171005,000000,22.6408,23.2,22.64,22.64,1881,0
+BMRA.US,D,20171006,000000,23.12,23.12,22.728,23.12,674.375,0
+BMRA.US,D,20171009,000000,23.28,23.4816,22.88,22.88,703,0
+BMRA.US,D,20171010,000000,22.72,22.72,22.4104,22.544,452.5,0
+BMRA.US,D,20171011,000000,22.56,23.04,21.68,22.64,3355,0
+BMRA.US,D,20171012,000000,22.7304,22.7304,22.48,22.48,99.625,0
+BMRA.US,D,20171013,000000,22.88,22.9744,22.48,22.48,1440.75,0
+BMRA.US,D,20171016,000000,22.7272,22.888,22.48,22.48,1625.375,0
+BMRA.US,D,20171017,000000,22.56,22.72,22.48,22.6128,715.5,0
+BMRA.US,D,20171018,000000,22.4,22.472,22,22.08,812.5,0
+BMRA.US,D,20171019,000000,22,22.56,22,22.48,765.375,0
+BMRA.US,D,20171020,000000,22.9592,22.9592,22.6432,22.6432,680,0
+BMRA.US,D,20171023,000000,22.4,22.72,22.4,22.48,230.5,0
+BMRA.US,D,20171024,000000,22.24,22.56,22.24,22.4688,542.5,0
+BMRA.US,D,20171025,000000,22.16,22.4728,22.16,22.4,325.875,0
+BMRA.US,D,20171026,000000,22.3992,22.4,22.3992,22.4,227.125,0
+BMRA.US,D,20171027,000000,22.56,23.6,22.56,22.56,2506.25,0
+BMRA.US,D,20171030,000000,23,23,21.7608,22.16,3102.125,0
+BMRA.US,D,20171031,000000,22,22.16,21.52,22.16,932.625,0
+BMRA.US,D,20171101,000000,21.92,23.6,21.92,23.4176,4331,0
+BMRA.US,D,20171102,000000,23.6,25.44,23.5992,24.88,4387.25,0
+BMRA.US,D,20171103,000000,25.28,27.708,23.5184,26.72,6065.75,0
+BMRA.US,D,20171106,000000,25.92,30.8,25.92,25.92,6144.125,0
+BMRA.US,D,20171107,000000,27.12,29.36,26.4,27.92,7857.25,0
+BMRA.US,D,20171108,000000,29.12,29.12,26.32,27.44,2717.25,0
+BMRA.US,D,20171109,000000,26.2752,28.56,24.72,27.44,2361.75,0
+BMRA.US,D,20171110,000000,27.36,27.76,26.4744,27.2,1886.25,0
+BMRA.US,D,20171113,000000,26.568,27.2,26.5608,27.2,346.375,0
+BMRA.US,D,20171114,000000,26.32,28.32,26.32,28.16,1497.375,0
+BMRA.US,D,20171115,000000,28.8,30,26.6408,27.52,776.5,0
+BMRA.US,D,20171116,000000,26.88,28.1872,26.88,28,1062,0
+BMRA.US,D,20171117,000000,27.76,28.6528,26.96,28.64,582,0
+BMRA.US,D,20171120,000000,27.1992,28.0976,27.1992,27.8264,396.625,0
+BMRA.US,D,20171121,000000,29.664,29.664,28.48,28.48,537.5,0
+BMRA.US,D,20171122,000000,28.4424,28.4424,27.8672,27.8672,178.25,0
+BMRA.US,D,20171124,000000,27.28,27.28,27.28,27.28,41.75,0
+BMRA.US,D,20171127,000000,27.04,28.4,26.0424,26.08,1348.375,0
+BMRA.US,D,20171128,000000,25.84,25.912,24.888,24.96,1150.125,0
+BMRA.US,D,20171129,000000,24.8,25.2,24.8,25.04,509.875,0
+BMRA.US,D,20171130,000000,25.6,27.52,25.6,27.52,3314.125,0
+BMRA.US,D,20171201,000000,27.5208,27.68,26.48,26.48,442.25,0
+BMRA.US,D,20171204,000000,26.4,26.9632,26.4,26.6392,1176,0
+BMRA.US,D,20171205,000000,26.4728,28.64,26.4,28.16,2336.5,0
+BMRA.US,D,20171206,000000,28.72,30.08,28.08,30.08,2195.125,0
+BMRA.US,D,20171207,000000,29.5824,29.6,28.968,29.28,844.5,0
+BMRA.US,D,20171208,000000,28.4,29.5992,28.4,29.12,1963.75,0
+BMRA.US,D,20171211,000000,30,32.8,29.9776,32,9183.875,0
+BMRA.US,D,20171212,000000,32.8,32.8,31.2,31.2008,3126.375,0
+BMRA.US,D,20171213,000000,31.424,31.92,30.8,31.52,4646.75,0
+BMRA.US,D,20171214,000000,30.96,33.52,30.88,32.632,2573,0
+BMRA.US,D,20171215,000000,32.8,32.8,29.2224,32.32,4984.875,0
+BMRA.US,D,20171218,000000,32.64,35.52,32.48,35.44,7510.875,0
+BMRA.US,D,20171219,000000,34.64,34.64,31.9768,33.04,1642.25,0
+BMRA.US,D,20171220,000000,32,32.7208,30.5496,32.32,4336.5,0
+BMRA.US,D,20171221,000000,32.4008,32.7992,30.572,32.4,1444.25,0
+BMRA.US,D,20171222,000000,32.08,33.1096,31.84,32.88,2092.375,0
+BMRA.US,D,20171226,000000,32,32.24,30.96,31.592,750.125,0
+BMRA.US,D,20171227,000000,31.04,31.28,30.08,30.08,2169.875,0
+BMRA.US,D,20171228,000000,30.08,30.9112,30.08,30.24,1558.75,0
+BMRA.US,D,20171229,000000,30.16,31.1584,29.92,29.92,2193.75,0
+BMRA.US,D,20180102,000000,30.4792,32.1032,30.3192,31.76,1997.25,0
+BMRA.US,D,20180103,000000,31.3816,32.3592,31.3816,31.92,931.125,0
+BMRA.US,D,20180104,000000,32.08,34.96,32.08,33.28,2788,0
+BMRA.US,D,20180105,000000,33.68,36,33.68,35.5192,4925.75,0
+BMRA.US,D,20180108,000000,35.6,36.8,35.6,35.84,3140,0
+BMRA.US,D,20180109,000000,34.08,35.6,34.08,35.2,1714.875,0
+BMRA.US,D,20180110,000000,44,74.56,40.24,42.4,433622.75,0
+BMRA.US,D,20180111,000000,41.04,44,41.04,41.04,50266.125,0
+BMRA.US,D,20180112,000000,41.12,42.32,38.48,39.6,15004.125,0
+BMRA.US,D,20180116,000000,38.96,39.52,34.4,36.08,25815.125,0
+BMRA.US,D,20180117,000000,36.16,36.6336,34.8,34.96,6462.5,0
+BMRA.US,D,20180118,000000,34.88,38,32.72,34.08,28830,0
+BMRA.US,D,20180119,000000,33.7608,34.72,32.8,33.36,4746.75,0
+BMRA.US,D,20180122,000000,33.6,33.9952,31.04,31.2,16189.875,0
+BMRA.US,D,20180123,000000,31.04,31.7592,30,30.48,4471.5,0
+BMRA.US,D,20180124,000000,30.568,34.48,30.568,33.6,17670.5,0
+BMRA.US,D,20180125,000000,33.6,33.9808,31.448,32.32,7514.75,0
+BMRA.US,D,20180126,000000,32.8,34.4,32,34.32,10661.5,0
+BMRA.US,D,20180129,000000,34.4,36.8,34.4,35.92,7754.875,0
+BMRA.US,D,20180130,000000,36.8,36.8,33.044,33.68,10210.625,0
+BMRA.US,D,20180131,000000,33.76,37.92,33.28,33.52,7809.375,0
+BMRA.US,D,20180201,000000,33.6,35.0576,33.04,33.04,1849.875,0
+BMRA.US,D,20180202,000000,33.28,34.1456,31.048,31.12,6464.75,0
+BMRA.US,D,20180205,000000,30.88,32.28,30.64,31.52,5124.5,0
+BMRA.US,D,20180206,000000,32,33.6,31.6,33.04,2558.125,0
+BMRA.US,D,20180207,000000,32.8,34.8,31.2808,31.6,9726.25,0
+BMRA.US,D,20180208,000000,31.6792,31.6792,30.5496,30.72,2558.125,0
+BMRA.US,D,20180209,000000,31.04,31.2,30.4,31.2,3550.375,0
+BMRA.US,D,20180212,000000,32.72,34.6,30.64,33.04,9403,0
+BMRA.US,D,20180213,000000,33.12,37.2,31.28,32,8820.625,0
+BMRA.US,D,20180214,000000,32.64,33.432,32.24,32.72,1976.375,0
+BMRA.US,D,20180215,000000,33.12,35.112,32.72,34.08,5552.125,0
+BMRA.US,D,20180216,000000,34.08,35.04,33.44,33.6,2895.25,0
+BMRA.US,D,20180220,000000,34.16,35.84,34.16,34.488,2276.875,0
+BMRA.US,D,20180221,000000,34.1408,35.7592,33.768,35.52,2113.75,0
+BMRA.US,D,20180222,000000,35.68,37.4816,35.1904,36.16,7266.125,0
+BMRA.US,D,20180223,000000,36,37.12,35.8408,37.12,4903.125,0
+BMRA.US,D,20180226,000000,36.8,36.9088,34.568,36.64,2017,0
+BMRA.US,D,20180227,000000,36.4,36.6936,35.28,35.68,1130.375,0
+BMRA.US,D,20180228,000000,35.92,36.32,35.76,36.32,5823.75,0
+BMRA.US,D,20180301,000000,36.16,36.16,35.4328,35.7336,3961.125,0
+BMRA.US,D,20180302,000000,35.12,35.9904,34.8,35.2,936.75,0
+BMRA.US,D,20180305,000000,35.04,36.336,35.04,36.336,3059.125,0
+BMRA.US,D,20180306,000000,36.1968,37.8456,36.1968,37.44,726.25,0
+BMRA.US,D,20180307,000000,36.32,37.64,34.88,34.88,3304.25,0
+BMRA.US,D,20180308,000000,36.8,37.752,35.152,35.152,2413.125,0
+BMRA.US,D,20180309,000000,35.6,36,35.0352,35.92,1546,0
+BMRA.US,D,20180312,000000,35.68,35.68,34.28,34.48,3614,0
+BMRA.US,D,20180313,000000,34.4,34.8,34.4,34.56,1332.125,0
+BMRA.US,D,20180314,000000,33.6,33.6,32.88,33.04,4945.875,0
+BMRA.US,D,20180315,000000,32.8,32.8,32.56,32.56,3641,0
+BMRA.US,D,20180316,000000,32.4,33.76,32.32,33.44,8306.25,0
+BMRA.US,D,20180319,000000,33.6,33.92,32.96,33.92,1074,0
+BMRA.US,D,20180320,000000,33.84,35.92,33.0672,35.12,7670.5,0
+BMRA.US,D,20180321,000000,34.48,34.8984,33.76,34.48,1074.125,0
+BMRA.US,D,20180322,000000,34.16,34.16,33.68,33.68,930.125,0
+BMRA.US,D,20180323,000000,33.28,33.68,32.64,33.68,2558.5,0
+BMRA.US,D,20180326,000000,34.32,34.8,33.16,33.68,2054.625,0
+BMRA.US,D,20180327,000000,34.32,34.7336,32.48,34.7336,1848.75,0
+BMRA.US,D,20180328,000000,34.64,34.64,32.88,33.04,580,0
+BMRA.US,D,20180329,000000,33.84,34.1896,32.32,32.32,2657.5,0
+BMRA.US,D,20180402,000000,32.56,33.1112,32.088,32.32,1147,0
+BMRA.US,D,20180403,000000,32.56,33.12,32.16,32.16,327.375,0
+BMRA.US,D,20180404,000000,32,33.04,32,32.4,1470.875,0
+BMRA.US,D,20180405,000000,32.64,33.28,32.64,33.28,878.25,0
+BMRA.US,D,20180406,000000,32.88,33.2,32.7648,33.2,372.625,0
+BMRA.US,D,20180409,000000,33.52,33.52,32,33.2,1074.25,0
+BMRA.US,D,20180410,000000,33.2,33.2664,33.2,33.2,59.25,0
+BMRA.US,D,20180411,000000,32,32.72,32,32,941.625,0
+BMRA.US,D,20180412,000000,32,32.4384,31.288,31.52,2732.75,0
+BMRA.US,D,20180413,000000,31.7592,32,31.6416,32,998.375,0
+BMRA.US,D,20180416,000000,31.1208,32.32,31.1208,31.76,1306.25,0
+BMRA.US,D,20180417,000000,31.44,33.12,30.64,32.56,18613.875,0
+BMRA.US,D,20180418,000000,32.56,33.28,32,32,5154.5,0
+BMRA.US,D,20180419,000000,32.88,32.88,32,32.4,7164.75,0
+BMRA.US,D,20180420,000000,32.4,34.64,31.6976,31.92,14536.375,0
+BMRA.US,D,20180423,000000,31.6,31.6,30.48,30.56,2361.375,0
+BMRA.US,D,20180424,000000,30.48,30.4808,28.088,28.4,3100.75,0
+BMRA.US,D,20180425,000000,28.4,29.592,28.08,28.56,1493.25,0
+BMRA.US,D,20180426,000000,28.56,28.944,28.56,28.64,1722.375,0
+BMRA.US,D,20180427,000000,28.8,29.6,28.4,29.52,3729.5,0
+BMRA.US,D,20180430,000000,28.4,28.96,28.4,28.48,2034.875,0
+BMRA.US,D,20180501,000000,28.64,28.7696,28.4,28.48,368,0
+BMRA.US,D,20180502,000000,28.56,28.88,27.68,27.76,5783.625,0
+BMRA.US,D,20180503,000000,27.68,28.1736,27.68,27.68,3041.75,0
+BMRA.US,D,20180504,000000,27.68,31.112,27.68,29.6,3782.5,0
+BMRA.US,D,20180507,000000,29.2,30.08,26.64,27.28,4206.5,0
+BMRA.US,D,20180508,000000,27.12,28.24,26.72,28.24,3087.875,0
+BMRA.US,D,20180509,000000,28.24,29.128,28.0456,29.04,2288.25,0
+BMRA.US,D,20180510,000000,28.8,29.04,28.3408,29.04,857.75,0
+BMRA.US,D,20180511,000000,28.8,29.04,28.48,28.8,474,0
+BMRA.US,D,20180514,000000,28.24,28.552,28.2384,28.32,1515.625,0
+BMRA.US,D,20180515,000000,28.32,28.72,27.5976,27.6,2206.5,0
+BMRA.US,D,20180516,000000,28.24,29.92,28.24,28.72,1604.25,0
+BMRA.US,D,20180517,000000,28.64,29.4848,28.4,29.36,625,0
+BMRA.US,D,20180518,000000,29.04,29.52,29.04,29.52,521.25,0
+BMRA.US,D,20180521,000000,30.4688,30.928,29.36,29.36,2094.125,0
+BMRA.US,D,20180522,000000,29.28,30.96,29.28,29.6,262.75,0
+BMRA.US,D,20180523,000000,30.3192,30.8,29.52,29.52,7503,0
+BMRA.US,D,20180524,000000,30.4,30.632,29.84,29.92,16186,0
+BMRA.US,D,20180525,000000,28.8672,30.72,28.8672,30.72,1772.5,0
+BMRA.US,D,20180529,000000,30.56,31.12,30.56,30.56,1792.625,0
+BMRA.US,D,20180530,000000,31.2,31.2,29.92,30.96,3939,0
+BMRA.US,D,20180531,000000,31.2,32.96,30.96,32.56,3844.5,0
+BMRA.US,D,20180601,000000,32.32,34.3752,31.3408,33.68,2211.25,0
+BMRA.US,D,20180604,000000,34,34,31.44,31.6,2037.875,0
+BMRA.US,D,20180605,000000,31.76,33.84,26.96,31.6,4128.625,0
+BMRA.US,D,20180606,000000,31.92,32.2408,30.56,30.56,1136.625,0
+BMRA.US,D,20180607,000000,30.72,31.832,29.5872,29.84,794.125,0
+BMRA.US,D,20180608,000000,30.72,31.232,28.8,28.8,3069.875,0
+BMRA.US,D,20180611,000000,29.12,30.9752,28.9464,30.64,1513.75,0
+BMRA.US,D,20180612,000000,30.48,30.48,29.84,29.84,1076.875,0
+BMRA.US,D,20180613,000000,29.28,30.536,29.128,29.6,2692.625,0
+BMRA.US,D,20180614,000000,28.64,29.0464,28.64,28.9904,461.75,0
+BMRA.US,D,20180615,000000,29.5616,29.5616,29.04,29.04,95.75,0
+BMRA.US,D,20180618,000000,29.28,29.84,28.976,29.76,906.5,0
+BMRA.US,D,20180619,000000,30,30.32,28.952,29.6,1554.25,0
+BMRA.US,D,20180620,000000,29.9792,30.2096,29.9792,30.2096,315.25,0
+BMRA.US,D,20180621,000000,30.2312,30.24,29.6,30.2312,1222,0
+BMRA.US,D,20180622,000000,29.76,30.88,29.2008,30.88,3138.375,0
+BMRA.US,D,20180625,000000,31.04,31.52,30.0904,31.52,508.125,0
+BMRA.US,D,20180626,000000,30.24,31.2,29.3464,30.56,2076.5,0
+BMRA.US,D,20180627,000000,31.04,31.2,30.08,31.2,427.625,0
+BMRA.US,D,20180628,000000,31.0056,31.52,31.0056,31.04,548.125,0
+BMRA.US,D,20180629,000000,31.208,31.92,31.04,31.12,5730.5,0
+BMRA.US,D,20180702,000000,31.2216,31.68,31.2216,31.68,463,0
+BMRA.US,D,20180703,000000,31.68,31.84,31.6,31.84,341,0
+BMRA.US,D,20180705,000000,31.92,32.08,31.7848,32,4225.375,0
+BMRA.US,D,20180706,000000,31.68,32.4,31.68,32.4,1927.25,0
+BMRA.US,D,20180709,000000,32.64,32.72,32.164,32.48,730.75,0
+BMRA.US,D,20180710,000000,32.72,33.5872,31.76,32.16,1145.75,0
+BMRA.US,D,20180711,000000,32.56,33.28,32.32,32.32,1341,0
+BMRA.US,D,20180712,000000,33.04,33.44,32.808,33.0728,769.375,0
+BMRA.US,D,20180713,000000,33.5152,33.6,32.7856,33.12,223.25,0
+BMRA.US,D,20180716,000000,32.488,33.2,32.24,32.7616,256.875,0
+BMRA.US,D,20180717,000000,32.56,32.9336,32.4,32.48,278,0
+BMRA.US,D,20180718,000000,32.8264,32.9216,31.92,32,721.875,0
+BMRA.US,D,20180719,000000,32.24,32.24,31.84,31.84,438.5,0
+BMRA.US,D,20180720,000000,32,32.32,30.312,31.76,3960.5,0
+BMRA.US,D,20180723,000000,31.2,31.2,30.6408,30.6408,363,0
+BMRA.US,D,20180724,000000,31.28,31.6,30,30,3796.125,0
+BMRA.US,D,20180725,000000,29.92,30.8,29.92,30.7808,621.375,0
+BMRA.US,D,20180726,000000,30.576,30.96,30.576,30.96,208.75,0
+BMRA.US,D,20180727,000000,31.136,31.136,30.12,30.12,1064.25,0
+BMRA.US,D,20180730,000000,30.3888,30.4,29.32,29.6,916.625,0
+BMRA.US,D,20180731,000000,30.4416,30.4416,29.04,29.04,261.75,0
+BMRA.US,D,20180801,000000,30.8208,30.8208,29.04,29.28,4063.5,0
+BMRA.US,D,20180802,000000,29.748,30.7136,29.748,30.7136,146.875,0
+BMRA.US,D,20180803,000000,30.0576,30.68,29.5792,30.68,536.875,0
+BMRA.US,D,20180806,000000,29.84,29.92,29.6,29.6,199,0
+BMRA.US,D,20180807,000000,29.6,30.0528,29.2,30.0528,1298.125,0
+BMRA.US,D,20180808,000000,29.28,30.2304,29.28,30.08,126.125,0
+BMRA.US,D,20180809,000000,30.08,30.64,30,30.24,487.5,0
+BMRA.US,D,20180810,000000,30.392,31.2,30.2488,30.32,3066.5,0
+BMRA.US,D,20180813,000000,31.0416,31.0416,30.32,30.32,355.75,0
+BMRA.US,D,20180814,000000,31.0424,31.1016,30.64,30.64,221,0
+BMRA.US,D,20180815,000000,30.64,30.64,30,30,458.25,0
+BMRA.US,D,20180816,000000,30.472,30.56,30.2272,30.56,75,0
+BMRA.US,D,20180817,000000,30,30,28.96,28.96,395.75,0
+BMRA.US,D,20180820,000000,28.96,30.48,28.9352,29.36,437.5,0
+BMRA.US,D,20180821,000000,29.9624,29.9624,29.28,29.28,139.375,0
+BMRA.US,D,20180822,000000,29.4272,29.4272,29.4272,29.4272,68.125,0
+BMRA.US,D,20180823,000000,29.2,30.3992,28.8,29.6936,2271.5,0
+BMRA.US,D,20180824,000000,29.76,31.52,29.28,30,3587.125,0
+BMRA.US,D,20180827,000000,29.9624,30.64,29.9624,30.4,179.75,0
+BMRA.US,D,20180828,000000,30.08,30.4,29.4408,29.6,985.625,0
+BMRA.US,D,20180829,000000,31.2824,31.2824,29.9616,30.3024,636.625,0
+BMRA.US,D,20180830,000000,31.2,31.2,28.4,28.4,3373.625,0
+BMRA.US,D,20180831,000000,28.5376,29.68,28.48,28.8168,2900.125,0
+BMRA.US,D,20180904,000000,28.8,28.8,28.6112,28.6112,212.875,0
+BMRA.US,D,20180905,000000,28.8,28.8,28.3088,28.48,448,0
+BMRA.US,D,20180906,000000,28.6392,28.6392,28.292,28.5232,514.5,0
+BMRA.US,D,20180907,000000,28.5456,28.8832,28.48,28.6832,506.625,0
+BMRA.US,D,20180910,000000,28.72,28.72,28.48,28.48,140.75,0
+BMRA.US,D,20180911,000000,28.8,28.96,28.48,28.96,605.375,0
+BMRA.US,D,20180912,000000,28.48,28.8,28.1608,28.48,1306.125,0
+BMRA.US,D,20180913,000000,28.88,28.88,28.16,28.16,390.5,0
+BMRA.US,D,20180914,000000,28.32,28.3232,27.68,27.68,635.25,0
+BMRA.US,D,20180917,000000,27.68,27.68,27.28,27.28,598.625,0
+BMRA.US,D,20180918,000000,27.28,27.672,27.12,27.12,435.375,0
+BMRA.US,D,20180919,000000,27.1552,27.28,26.56,26.96,1813.875,0
+BMRA.US,D,20180920,000000,26.96,27.0944,26.8,26.8,167.75,0
+BMRA.US,D,20180921,000000,26.88,28,26.88,28,856.625,0
+BMRA.US,D,20180924,000000,27.2,28.68,27.2,28.56,1232.5,0
+BMRA.US,D,20180925,000000,28,28.96,28,28.96,2068.375,0
+BMRA.US,D,20180928,000000,29.2,30.24,28.64,28.64,5607.625,0
+BMRA.US,D,20181001,000000,28.8,29.056,28.64,28.64,524.75,0
+BMRA.US,D,20181002,000000,28.4176,28.788,28.4,28.4,244.75,0
+BMRA.US,D,20181003,000000,29.04,29.04,28.08,28.08,963.25,0
+BMRA.US,D,20181004,000000,28.08,28.88,28.08,28.56,1473,0
+BMRA.US,D,20181008,000000,28.4,28.56,28.32,28.32,726.25,0
+BMRA.US,D,20181009,000000,28.5696,28.5696,28.1608,28.24,637.625,0
+BMRA.US,D,20181010,000000,28.88,28.88,27.2,27.28,3632.75,0
+BMRA.US,D,20181011,000000,27.1712,27.68,27.04,27.04,1543.625,0
+BMRA.US,D,20181012,000000,27.2,27.9992,27.12,27.12,3077.125,0
+BMRA.US,D,20181015,000000,27.2,27.9888,27.2,27.2,1095.75,0
+BMRA.US,D,20181016,000000,26.88,26.88,24.16,24.3504,4247.625,0
+BMRA.US,D,20181017,000000,24.16,24.32,23.2,23.7592,1542.625,0
+BMRA.US,D,20181018,000000,23.44,23.6,23.04,23.12,431.625,0
+BMRA.US,D,20181019,000000,23.04,26.1752,21.44,23.92,4909.875,0
+BMRA.US,D,20181022,000000,23.84,26.16,23.2,26,1993.875,0
+BMRA.US,D,20181023,000000,25.52,25.52,22.5944,23.2464,5463.125,0
+BMRA.US,D,20181024,000000,23.68,24.288,22.16,22.4,3615,0
+BMRA.US,D,20181025,000000,22.4,22.56,21.6,21.68,2255.375,0
+BMRA.US,D,20181026,000000,21.68,23.76,21.68,23.7064,7503,0
+BMRA.US,D,20181029,000000,23.52,23.6,21.76,21.76,960.125,0
+BMRA.US,D,20181030,000000,21.92,22.64,20.8,22.16,1881.5,0
+BMRA.US,D,20181031,000000,22.96,23.08,21.68,22.24,277.75,0
+BMRA.US,D,20181101,000000,22.4,22.4,21.68,21.84,640.625,0
+BMRA.US,D,20181102,000000,22,22.0296,20.08,21.2,1069,0
+BMRA.US,D,20181105,000000,22.4,22.4,21.28,21.28,1814.125,0
+BMRA.US,D,20181106,000000,21.36,21.6216,20.56,20.72,2137.125,0
+BMRA.US,D,20181107,000000,21.992,24,21.2,22.8656,13411.75,0
+BMRA.US,D,20181108,000000,22.08,23.924,22.08,22.64,2566.25,0
+BMRA.US,D,20181109,000000,22.72,24.48,22.72,24.48,14389.25,0
+BMRA.US,D,20181112,000000,24.4,24.4,22.32,22.4,1366.5,0
+BMRA.US,D,20181113,000000,22.4,23.7592,22.336,23.2,1431.875,0
+BMRA.US,D,20181114,000000,23.2,23.5792,23.2,23.5792,166.5,0
+BMRA.US,D,20181115,000000,23.6336,23.68,23.2,23.4392,609.125,0
+BMRA.US,D,20181116,000000,23.76,23.76,23.28,23.6,537.75,0
+BMRA.US,D,20181119,000000,23.2464,24,23.2464,23.52,609.25,0
+BMRA.US,D,20181120,000000,23.52,24.0432,23.2,23.52,7923.25,0
+BMRA.US,D,20181121,000000,23.8392,23.8392,23.28,23.7792,437.875,0
+BMRA.US,D,20181123,000000,23.28,23.36,22.72,22.72,416.375,0
+BMRA.US,D,20181126,000000,23.2,23.596,23.2,23.52,280.625,0
+BMRA.US,D,20181127,000000,23.2,23.656,23.2,23.36,105.125,0
+BMRA.US,D,20181128,000000,24.32,25.84,22.9448,23.44,14296.75,0
+BMRA.US,D,20181129,000000,23.6,24.12,22.48,22.9936,732.625,0
+BMRA.US,D,20181130,000000,23.12,23.84,22.48,22.48,1399.875,0
+BMRA.US,D,20181203,000000,22.48,23.2,22.088,22.56,587,0
+BMRA.US,D,20181204,000000,22.96,22.96,22.08,22.56,568.625,0
+BMRA.US,D,20181206,000000,22.48,22.48,21.2,21.6,441.5,0
+BMRA.US,D,20181207,000000,21.36,21.6,20.4,20.908,5692.75,0
+BMRA.US,D,20181210,000000,22.1344,22.1344,19.92,19.92,813.25,0
+BMRA.US,D,20181211,000000,20.96,20.96,20.08,20.152,1574.75,0
+BMRA.US,D,20181212,000000,20.3432,21.44,19.12,19.44,2442.75,0
+BMRA.US,D,20181213,000000,20.16,20.96,20.16,20.88,419.75,0
+BMRA.US,D,20181214,000000,20.56,21.2,20.56,20.8,112.375,0
+BMRA.US,D,20181217,000000,19.52,20.6336,19.52,19.76,1124.75,0
+BMRA.US,D,20181218,000000,20.4424,20.4424,19.28,19.44,1023.5,0
+BMRA.US,D,20181219,000000,20.8,20.88,19.12,19.12,1287,0
+BMRA.US,D,20181220,000000,19.12,19.6,18,18,1741.75,0
+BMRA.US,D,20181221,000000,18.3096,18.48,14.56,16.16,8611.75,0
+BMRA.US,D,20181224,000000,16.4,16.48,16.08,16.48,2753.875,0
+BMRA.US,D,20181226,000000,16.48,18.3936,15.92,15.92,3870.125,0
+BMRA.US,D,20181227,000000,15.84,16.936,14.64,14.64,2793.625,0
+BMRA.US,D,20181228,000000,14.72,15.28,12.8,14.32,5535.5,0
+BMRA.US,D,20181231,000000,14.32,14.72,13.6,13.6,3445.375,0
+BMRA.US,D,20190102,000000,13.6,16.72,13.6,15.52,923.375,0
+BMRA.US,D,20190103,000000,15.28,15.5968,15.2,15.3296,646.625,0
+BMRA.US,D,20190104,000000,15.36,15.84,15.2944,15.6872,545.625,0
+BMRA.US,D,20190107,000000,15.7456,15.7456,14.9144,15.52,1248.5,0
+BMRA.US,D,20190108,000000,15.2,15.76,15.2,15.76,351.875,0
+BMRA.US,D,20190109,000000,15.6,18,15.6,15.76,3145.125,0
+BMRA.US,D,20190110,000000,15.92,17.84,15.392,17.84,721.25,0
+BMRA.US,D,20190111,000000,17.6,17.6,15.4768,16.32,1933.75,0
+BMRA.US,D,20190114,000000,16.4,17.2,16.3216,16.8,216.5,0
+BMRA.US,D,20190115,000000,16.8,18.1264,15.768,16.5992,1042.125,0
+BMRA.US,D,20190116,000000,16.56,17.84,16.4824,17.36,2238,0
+BMRA.US,D,20190117,000000,17.5528,20,17.5528,19.6,2137.5,0
+BMRA.US,D,20190118,000000,20,20,18.6256,19.2,1678.875,0
+BMRA.US,D,20190122,000000,19.76,20,17.84,19.92,1782.5,0
+BMRA.US,D,20190123,000000,20,22.008,19.52,20.32,1029,0
+BMRA.US,D,20190124,000000,20.0584,20.8208,20,20.08,198.5,0
+BMRA.US,D,20190125,000000,20,20.32,19.2,20.32,1204,0
+BMRA.US,D,20190128,000000,21.28,21.352,20.4688,21.3432,146.75,0
+BMRA.US,D,20190129,000000,20.6512,20.6512,20,20.4656,268.375,0
+BMRA.US,D,20190130,000000,20,20.0016,19.6592,19.6984,200.25,0
+BMRA.US,D,20190131,000000,19.276,20.224,19.2,20.224,244.625,0
+BMRA.US,D,20190204,000000,19.84,20.32,18.4008,18.42,559.625,0
+BMRA.US,D,20190205,000000,18.8168,18.8168,18.72,18.72,112.875,0
+BMRA.US,D,20190206,000000,19.12,20.32,19.12,19.6,350.5,0
+BMRA.US,D,20190207,000000,18.5728,19.2,18.5728,18.96,220.375,0
+BMRA.US,D,20190208,000000,19.1088,22.456,18.8,20.96,1690.25,0
+BMRA.US,D,20190211,000000,20.96,21.44,19.04,19.04,1354.625,0
+BMRA.US,D,20190212,000000,19.04,20,19.04,19.28,288.75,0
+BMRA.US,D,20190213,000000,19.28,19.28,19.28,19.28,78.5,0
+BMRA.US,D,20190214,000000,18.3,21.168,18.056,20.56,1745.125,0
+BMRA.US,D,20190215,000000,20.48,22.7168,20.1416,20.24,829.625,0
+BMRA.US,D,20190219,000000,20,20,19.88,20,305.875,0
+BMRA.US,D,20190220,000000,19.36,19.36,19.2,19.2,221.25,0
+BMRA.US,D,20190221,000000,19.6,20.4,19.52,20.4,658.875,0
+BMRA.US,D,20190222,000000,20,21.6,18.7352,20.408,2084.625,0
+BMRA.US,D,20190225,000000,21.2,21.84,20.48,21.708,738,0
+BMRA.US,D,20190226,000000,21.36,22.68,21.36,21.84,1571.875,0
+BMRA.US,D,20190227,000000,22.32,22.6136,20.4,21.4672,1329.5,0
+BMRA.US,D,20190301,000000,21.4768,21.7328,21.4768,21.7328,427.25,0
+BMRA.US,D,20190304,000000,22.72,23.52,22.72,22.8,379.5,0
+BMRA.US,D,20190305,000000,22.72,23.2,21.28,21.28,1158.5,0
+BMRA.US,D,20190306,000000,21.28,22,20.48,21.76,626.125,0
+BMRA.US,D,20190307,000000,21.92,21.92,19.68,19.76,1152,0
+BMRA.US,D,20190308,000000,20.72,20.88,19.3792,20.88,213.875,0
+BMRA.US,D,20190311,000000,20.7016,21.16,20,20.64,347.625,0
+BMRA.US,D,20190312,000000,20.1808,21.2816,20.1808,20.8,1615.625,0
+BMRA.US,D,20190313,000000,21.6,21.6,20,20.56,439.75,0
+BMRA.US,D,20190314,000000,21.28,21.28,19.12,19.12,1339.5,0
+BMRA.US,D,20190315,000000,19.36,20.2392,18.8,20.08,1334,0
+BMRA.US,D,20190319,000000,19.04,21.9192,19.04,19.84,762.375,0
+BMRA.US,D,20190320,000000,20.5608,20.72,20.1808,20.1808,108.125,0
+BMRA.US,D,20190321,000000,19.76,21.68,19.6,21.2,1514,0
+BMRA.US,D,20190322,000000,21.2,21.2,20,20.1384,616.375,0
+BMRA.US,D,20190325,000000,20,20.8,19.6808,19.6808,389.75,0
+BMRA.US,D,20190326,000000,20.2384,21.16,19.7608,21.16,209.625,0
+BMRA.US,D,20190327,000000,20.32,20.4424,20.08,20.08,272.5,0
+BMRA.US,D,20190328,000000,19.68,20.96,19.68,20.16,620.125,0
+BMRA.US,D,20190329,000000,19.92,20.0584,19.84,19.92,493.625,0
+BMRA.US,D,20190401,000000,21.68,21.68,20,20.16,786.875,0
+BMRA.US,D,20190402,000000,20,20.14,20,20.08,467.75,0
+BMRA.US,D,20190403,000000,21.088,21.088,19.92,19.92,1030.25,0
+BMRA.US,D,20190404,000000,19.84,19.904,19.5784,19.7224,243.75,0
+BMRA.US,D,20190405,000000,20.124,20.1808,19.3608,20.08,388.125,0
+BMRA.US,D,20190408,000000,22,27.44,21.44,21.6,120422.125,0
+BMRA.US,D,20190409,000000,22,22.44,20.64,21.12,18396.75,0
+BMRA.US,D,20190410,000000,20.88,21,20.4,20.4,4975.25,0
+BMRA.US,D,20190411,000000,21.56,21.6616,20.4,21.0176,963,0
+BMRA.US,D,20190412,000000,21.44,21.512,20.48,21.2,16667.25,0
+BMRA.US,D,20190415,000000,21.3296,21.44,20.4,20.52,2437.5,0
+BMRA.US,D,20190416,000000,19.788,19.84,19.68,19.68,2335.875,0
+BMRA.US,D,20190417,000000,20,20.1,19.2,19.2,1895.75,0
+BMRA.US,D,20190418,000000,19.36,19.92,18.92,19.52,3291.375,0
+BMRA.US,D,20190422,000000,19.2,19.6792,18.72,19.04,2075.75,0
+BMRA.US,D,20190423,000000,19.1784,19.4096,19.1784,19.1992,1400.875,0
+BMRA.US,D,20190424,000000,19.28,19.92,19.04,19.36,2168.5,0
+BMRA.US,D,20190425,000000,19.84,21.0736,19.76,20.024,3341,0
+BMRA.US,D,20190426,000000,19.76,19.76,18.68,19.36,1294.625,0
+BMRA.US,D,20190429,000000,19.48,19.5192,18.64,18.64,791.125,0
+BMRA.US,D,20190430,000000,18.8,19.196,18.48,18.48,1047,0
+BMRA.US,D,20190501,000000,18.5728,18.8,18.56,18.72,1163.625,0
+BMRA.US,D,20190502,000000,18.72,18.8,18.64,18.7752,212.375,0
+BMRA.US,D,20190503,000000,18.64,18.9296,18.64,18.9296,637.125,0
+BMRA.US,D,20190506,000000,18.88,18.96,18.48,18.48,2329.125,0
+BMRA.US,D,20190507,000000,18.724,18.724,18.304,18.4,470,0
+BMRA.US,D,20190508,000000,18.4008,18.48,17.76,18.4,3154.875,0
+BMRA.US,D,20190509,000000,18.48,18.548,17.92,18.08,1412.5,0
+BMRA.US,D,20190510,000000,18.068,18.96,17.88,18.96,2659.75,0
+BMRA.US,D,20190513,000000,18.4,18.4,18.4,18.4,119.875,0
+BMRA.US,D,20190514,000000,18.416,18.5568,18.16,18.208,1074.875,0
+BMRA.US,D,20190515,000000,18.08,18.2512,17.92,17.9384,1641.375,0
+BMRA.US,D,20190516,000000,18.16,18.16,17.92,18,444.875,0
+BMRA.US,D,20190517,000000,18.5384,19.2008,18.5384,18.96,1052.25,0
+BMRA.US,D,20190520,000000,18.4,18.592,17.8816,17.8816,1887.125,0
+BMRA.US,D,20190521,000000,18.4,18.6408,18.08,18.6408,449.375,0
+BMRA.US,D,20190522,000000,18.72,19.312,18.72,18.8,568,0
+BMRA.US,D,20190523,000000,18.8,19.52,18.8,19.52,3022.625,0
+BMRA.US,D,20190524,000000,19.44,19.44,19.44,19.44,132,0
+BMRA.US,D,20190528,000000,18.8,19.68,18.4848,18.56,2031.125,0
+BMRA.US,D,20190529,000000,18.64,18.64,18.0904,18.0904,412.25,0
+BMRA.US,D,20190530,000000,18.6184,18.6184,17.2,18.32,1011.25,0
+BMRA.US,D,20190531,000000,18.096,18.224,18,18,233.375,0
+BMRA.US,D,20190603,000000,18,18.16,18,18.16,203.875,0
+BMRA.US,D,20190604,000000,18,18,17.3664,17.56,106.75,0
+BMRA.US,D,20190605,000000,20.72,22.16,17.68,18.96,58084.25,0
+BMRA.US,D,20190606,000000,18.4,20.3112,17.28,20,11637.875,0
+BMRA.US,D,20190607,000000,20,20.88,18.9256,20.64,3066.625,0
+BMRA.US,D,20190610,000000,19.6128,20.56,19.4728,19.8888,1823.75,0
+BMRA.US,D,20190611,000000,19.76,19.84,17.68,19.2368,539.125,0
+BMRA.US,D,20190612,000000,18.96,19.84,18.8,19.52,1452.75,0
+BMRA.US,D,20190613,000000,18.56,19.4264,17.84,18.64,1096.375,0
+BMRA.US,D,20190614,000000,18.24,19.04,18.16,18.76,597.125,0
+BMRA.US,D,20190617,000000,17.68,18.88,17.68,17.68,5246.875,0
+BMRA.US,D,20190618,000000,18.08,18.4616,17.9448,17.9448,1362.125,0
+BMRA.US,D,20190619,000000,17.92,20,17.92,19.6,5074.375,0
+BMRA.US,D,20190620,000000,19.84,20.16,18.56,18.8,4099.375,0
+BMRA.US,D,20190621,000000,19.44,19.52,18.88,18.88,594.875,0
+BMRA.US,D,20190624,000000,19.2,20.4,19.2,19.76,10860.875,0
+BMRA.US,D,20190625,000000,20,20.32,19.6,20.16,1848.25,0
+BMRA.US,D,20190626,000000,20.16,20.8,20.16,20.4,2997.875,0
+BMRA.US,D,20190627,000000,20.4,21.12,20.4,20.4,1568.75,0
+BMRA.US,D,20190628,000000,20.56,21.9,20.52,20.8,3941.5,0
+BMRA.US,D,20190701,000000,21.1456,21.1456,21.1456,21.1456,50.625,0
+BMRA.US,D,20190702,000000,21.04,21.1992,20.6528,20.96,1364.875,0
+BMRA.US,D,20190703,000000,21.44,21.848,21.4,21.4,197.25,0
+BMRA.US,D,20190705,000000,21.4,21.72,21.36,21.524,3724.5,0
+BMRA.US,D,20190708,000000,21.7328,21.92,21.536,21.76,1911.125,0
+BMRA.US,D,20190709,000000,21.4992,21.688,20.32,20.72,2019.5,0
+BMRA.US,D,20190710,000000,20.888,21.44,20.8,21.1192,3327.75,0
+BMRA.US,D,20190711,000000,21.6,25.6,21.6,24.08,26566.875,0
+BMRA.US,D,20190712,000000,24.32,24.8,22.56,22.88,8165.375,0
+BMRA.US,D,20190715,000000,23.68,23.84,21.2,22.4,9482.75,0
+BMRA.US,D,20190716,000000,22.6032,23.44,22.56,22.56,2669.625,0
+BMRA.US,D,20190717,000000,22.88,24.32,22.88,23.2,12016.25,0
+BMRA.US,D,20190718,000000,23.6408,23.76,23.04,23.04,1350.5,0
+BMRA.US,D,20190719,000000,23.36,24,23.28,23.84,3766.125,0
+BMRA.US,D,20190722,000000,23.5192,23.8544,22.7824,22.8376,4978.5,0
+BMRA.US,D,20190723,000000,23.28,24.36,23.04,23.92,2662,0
+BMRA.US,D,20190724,000000,23.76,24.16,22.56,24.16,4212.75,0
+BMRA.US,D,20190725,000000,24.16,24.48,24.16,24.48,1060.625,0
+BMRA.US,D,20190726,000000,24.24,24.56,23.92,23.92,4158,0
+BMRA.US,D,20190729,000000,24.08,24.8,23.68,24.7208,1503.875,0
+BMRA.US,D,20190730,000000,24.08,28.56,24.08,27.84,19657.625,0
+BMRA.US,D,20190731,000000,28.32,29.52,28.24,28.24,7604.25,0
+BMRA.US,D,20190801,000000,28.4,28.64,26.4032,28,7051.125,0
+BMRA.US,D,20190802,000000,28.8,28.944,27.1968,27.76,1756.375,0
+BMRA.US,D,20190805,000000,26.4368,27.46,25.6,25.6,2317.625,0
+BMRA.US,D,20190806,000000,26.56,27.12,25.84,26.56,1749.5,0
+BMRA.US,D,20190807,000000,26.56,29.04,26.48,26.48,7713.375,0
+BMRA.US,D,20190808,000000,27.36,28.64,27.04,27.0408,8386.5,0
+BMRA.US,D,20190809,000000,27.52,28,27.36,27.68,1803.75,0
+BMRA.US,D,20190812,000000,27.4568,28.32,26.96,27.3168,3278.75,0
+BMRA.US,D,20190813,000000,27.0336,28,26.888,27.44,1000.5,0
+BMRA.US,D,20190814,000000,27.2,27.2,22.96,24,6267.5,0
+BMRA.US,D,20190815,000000,24.3304,27.52,24.144,25.2,8523.5,0
+BMRA.US,D,20190816,000000,24.88,25.6816,24.88,25.6,1019.75,0
+BMRA.US,D,20190819,000000,25.7296,25.7296,24.16,24.96,3095.625,0
+BMRA.US,D,20190820,000000,24.48,25.6432,22.2,23.28,4698.875,0
+BMRA.US,D,20190821,000000,24.24,24.24,22.6408,23.2,5079.875,0
+BMRA.US,D,20190822,000000,23.52,23.52,22.888,23.36,177.625,0
+BMRA.US,D,20190823,000000,23.36,24.08,21.68,22.8,6053.25,0
+BMRA.US,D,20190826,000000,23.048,23.12,22.52,22.52,1279.375,0
+BMRA.US,D,20190827,000000,23.0864,24.48,20.48,20.96,5862,0
+BMRA.US,D,20190828,000000,20.96,23.28,19.68,23.2,4069.875,0
+BMRA.US,D,20190829,000000,22.96,23.12,22,22.08,1913.875,0
+BMRA.US,D,20190830,000000,23.92,25.44,22.08,22.56,7225.875,0
+BMRA.US,D,20190903,000000,22.7408,24.08,22.7408,24.08,279.75,0
+BMRA.US,D,20190904,000000,24.044,24.72,24.044,24.72,1154.125,0
+BMRA.US,D,20190905,000000,24.8,24.8,23.84,24.72,451.375,0
+BMRA.US,D,20190906,000000,24.16,24.68,23.4032,24.56,1748,0
+BMRA.US,D,20190909,000000,23.7984,24.56,22.08,23.28,7420,0
+BMRA.US,D,20190910,000000,22.88,24,22.56,23.92,2742.875,0
+BMRA.US,D,20190911,000000,23.68,25.16,22.96,23,4272.25,0
+BMRA.US,D,20190912,000000,23.2,24.4,23.2,24.4,3065,0
+BMRA.US,D,20190913,000000,24.2104,24.8,24.2104,24.8,2286.75,0
+BMRA.US,D,20190916,000000,24.4816,26,24.48,25.76,1588.875,0
+BMRA.US,D,20190917,000000,25.3408,27.1192,24.88,25.36,2322.5,0
+BMRA.US,D,20190918,000000,25.36,26.08,24.8,25.52,3126.25,0
+BMRA.US,D,20190919,000000,25.6,26.996,23.6,25.04,15744.5,0
+BMRA.US,D,20190920,000000,25.04,25.84,24,25.2,3051.625,0
+BMRA.US,D,20190923,000000,24.4,25.592,24.24,25.4504,1480.875,0
+BMRA.US,D,20190924,000000,25.36,25.4136,24.32,24.64,3241.625,0
+BMRA.US,D,20190925,000000,25.16,26.32,24.56,24.56,2700.75,0
+BMRA.US,D,20190926,000000,25,25.6,24.56,25.2896,326.25,0
+BMRA.US,D,20190927,000000,24.7464,25.44,24.64,24.64,323.125,0
+BMRA.US,D,20190930,000000,25.6,26.0008,24.8136,26,3389,0
+BMRA.US,D,20191001,000000,26.24,26.24,24.304,25.2,1673.75,0
+BMRA.US,D,20191002,000000,25.2,25.92,24.4,24.4,1190.25,0
+BMRA.US,D,20191003,000000,25,25.6,24.56,24.56,942.5,0
+BMRA.US,D,20191004,000000,25.36,25.7928,24.4,25.6,3058.125,0
+BMRA.US,D,20191007,000000,25.6088,26,25.2,25.2,2359.75,0
+BMRA.US,D,20191008,000000,25.2,25.6008,24.48,25.36,1427.5,0
+BMRA.US,D,20191009,000000,25.36,25.44,24.68,24.8,383.375,0
+BMRA.US,D,20191010,000000,25.2144,25.2144,23.2,23.6,4216.125,0
+BMRA.US,D,20191011,000000,23.4832,25.1784,23.4832,23.68,1766,0
+BMRA.US,D,20191014,000000,24.72,24.72,23.68,24.08,935.125,0
+BMRA.US,D,20191015,000000,23.68,24.4,23.68,24.0592,1118.25,0
+BMRA.US,D,20191016,000000,24.44,26.4,24.24,26.4,993.5,0
+BMRA.US,D,20191017,000000,25.7808,26.7424,25.04,25.4,4205.375,0
+BMRA.US,D,20191018,000000,25.1784,26.24,25.1784,25.28,1557.125,0
+BMRA.US,D,20191021,000000,25.2,26.288,25.2,25.52,2413.5,0
+BMRA.US,D,20191022,000000,25.52,25.6,25.28,25.592,845.125,0
+BMRA.US,D,20191023,000000,25.54,25.6032,25.2,25.2,586.875,0
+BMRA.US,D,20191024,000000,25.3456,25.52,24.56,25.1232,1333.25,0
+BMRA.US,D,20191025,000000,24.848,25.84,24.848,25.52,594.75,0
+BMRA.US,D,20191028,000000,25.3848,25.68,24.8056,24.88,1016.25,0
+BMRA.US,D,20191029,000000,24.48,24.72,24,24.16,2464.5,0
+BMRA.US,D,20191030,000000,24.24,24.72,24.16,24.64,1062.625,0
+BMRA.US,D,20191031,000000,24.72,25.1288,24.44,24.88,5645.625,0
+BMRA.US,D,20191101,000000,25.12,25.12,24.56,24.8,2788,0
+BMRA.US,D,20191104,000000,24.8,25.0376,24.48,24.48,5858.875,0
+BMRA.US,D,20191105,000000,24.6432,24.6432,24.48,24.56,1567.5,0
+BMRA.US,D,20191106,000000,24.56,24.9504,24.2544,24.72,1869,0
+BMRA.US,D,20191107,000000,24.8,24.96,23.6,23.6,4621.25,0
+BMRA.US,D,20191108,000000,24.12,24.8,24.08,24.24,5456.5,0
+BMRA.US,D,20191111,000000,24.48,24.56,23.36,24.48,1532.5,0
+BMRA.US,D,20191112,000000,22.7696,24.3048,22.7696,24.24,1105.875,0
+BMRA.US,D,20191113,000000,24.3632,24.3632,24.3632,24.3632,50.5,0
+BMRA.US,D,20191114,000000,23.5888,24.24,22.6408,24.24,340,0
+BMRA.US,D,20191115,000000,23.5648,23.76,23.3808,23.76,738.125,0
+BMRA.US,D,20191118,000000,23.6,23.6,23.2,23.44,2057.625,0
+BMRA.US,D,20191119,000000,23.6,24.4,23.52,24.4,836,0
+BMRA.US,D,20191120,000000,24.16,24.32,23.36,23.36,765.125,0
+BMRA.US,D,20191121,000000,23.76,24.7408,23.2,23.2,680.875,0
+BMRA.US,D,20191122,000000,24.368,24.368,23.6,23.92,211.875,0
+BMRA.US,D,20191125,000000,24.24,24.6,23.7616,23.7616,2299.25,0
+BMRA.US,D,20191126,000000,23.904,24.112,23.904,24.112,263.5,0
+BMRA.US,D,20191127,000000,24.2,24.4,24,24.16,1739.375,0
+BMRA.US,D,20191129,000000,24.3632,24.56,24.112,24.16,1632.375,0
+BMRA.US,D,20191202,000000,23.9792,24.132,23.6,23.9968,959.25,0
+BMRA.US,D,20191203,000000,23.6,24.24,23.6,24.24,159.5,0
+BMRA.US,D,20191204,000000,23.8792,24.288,23.6,23.6,307.375,0
+BMRA.US,D,20191205,000000,23.8776,24.08,23.6,23.6,252.75,0
+BMRA.US,D,20191206,000000,22.8808,23.4408,22.8,22.8,314,0
+BMRA.US,D,20191209,000000,22.88,23.12,22.08,22.44,2496.875,0
+BMRA.US,D,20191210,000000,22,22,21.2,21.384,3238.625,0
+BMRA.US,D,20191211,000000,21.2,22.28,21.2,21.44,1989.375,0
+BMRA.US,D,20191212,000000,21.44,22.14,21.36,21.36,1441.375,0
+BMRA.US,D,20191213,000000,21.696,22.2,21.2912,21.44,3621,0
+BMRA.US,D,20191216,000000,21.92,22.4,21.64,21.9976,1650.125,0
+BMRA.US,D,20191217,000000,23.4896,23.4896,21.6,21.6,869.5,0
+BMRA.US,D,20191218,000000,22.344,23.6,22,22,1588.375,0
+BMRA.US,D,20191219,000000,22.4,23.1064,22.4,22.48,211.625,0
+BMRA.US,D,20191220,000000,23.0176,24,22.64,24,2551.75,0
+BMRA.US,D,20191223,000000,23.52,24,22.8864,23.28,2633.125,0
+BMRA.US,D,20191224,000000,23.3464,23.92,23.3464,23.92,333,0
+BMRA.US,D,20191226,000000,24.08,24.08,23.76,23.76,264.75,0
+BMRA.US,D,20191227,000000,23.36,23.5904,21.6,21.6,1393.125,0
+BMRA.US,D,20191230,000000,22.48,22.96,22.48,22.96,531.375,0
+BMRA.US,D,20191231,000000,23.3168,24.56,23.3168,24.192,2501.625,0
+BMRA.US,D,20200102,000000,23.52,23.6,22.96,23.28,840.125,0
+BMRA.US,D,20200103,000000,23.36,23.4184,22.48,22.48,1861.75,0
+BMRA.US,D,20200106,000000,23.04,24.48,22.952,23.8296,5644.25,0
+BMRA.US,D,20200107,000000,24.32,25.2,23.8808,24.4,7181.375,0
+BMRA.US,D,20200108,000000,23.6888,24.2424,23.6,23.88,612,0
+BMRA.US,D,20200109,000000,24.32,24.88,24.32,24.56,3886.625,0
+BMRA.US,D,20200110,000000,24.8,25.52,23.6,23.92,10361,0
+BMRA.US,D,20200113,000000,23.84,24.8792,23.76,24.5592,6642.875,0
+BMRA.US,D,20200114,000000,23.84,24.56,23.84,23.92,4366.875,0
+BMRA.US,D,20200115,000000,24.32,27.2,21.68,22.64,29821.75,0
+BMRA.US,D,20200116,000000,23.0912,23.7512,23.0912,23.6,4477.875,0
+BMRA.US,D,20200117,000000,23.6,24.0888,23.4392,23.76,2112,0
+BMRA.US,D,20200121,000000,23.92,24.3192,23.2832,23.92,1878.5,0
+BMRA.US,D,20200122,000000,23.76,24.2184,23.76,24.16,980.75,0
+BMRA.US,D,20200123,000000,24.32,24.4,23.84,24.1176,6961.875,0
+BMRA.US,D,20200124,000000,24.4,24.4,24,24.08,1750.75,0
+BMRA.US,D,20200127,000000,24.08,24.4,23.88,24.16,1818.375,0
+BMRA.US,D,20200128,000000,24,24.4,24,24.2408,2046.5,0
+BMRA.US,D,20200129,000000,24.3616,24.3616,24.264,24.264,121.375,0
+BMRA.US,D,20200130,000000,24.32,24.3984,24.32,24.3984,152.625,0
+BMRA.US,D,20200131,000000,24.56,24.56,24.32,24.4,680.25,0
+BMRA.US,D,20200203,000000,24.4,24.568,24.4,24.4,780.625,0
+BMRA.US,D,20200204,000000,24.8,24.8,24.4,24.44,574.25,0
+BMRA.US,D,20200205,000000,24.48,25.12,24.48,24.8,2451.75,0
+BMRA.US,D,20200206,000000,24.4072,24.88,24.3664,24.56,1044.5,0
+BMRA.US,D,20200207,000000,24.4,24.7992,24.4,24.5624,497.625,0
+BMRA.US,D,20200210,000000,24.612,25.04,24.56,24.56,1943.5,0
+BMRA.US,D,20200211,000000,24.4,25.0392,24.4,24.48,927,0
+BMRA.US,D,20200212,000000,24.56,24.688,24.5272,24.68,619.125,0
+BMRA.US,D,20200213,000000,24.64,24.64,21.52,22.16,19721.625,0
+BMRA.US,D,20200214,000000,22.8,22.88,22.4,22.56,2336.625,0
+BMRA.US,D,20200218,000000,22.6248,22.6248,22.28,22.4792,921.5,0
+BMRA.US,D,20200219,000000,22.4,23.012,22,22.56,3592.5,0
+BMRA.US,D,20200220,000000,22.3928,22.3928,21.6,21.6,1542.25,0
+BMRA.US,D,20200221,000000,22.0208,22.08,21.7104,22.0792,1422.75,0
+BMRA.US,D,20200224,000000,21.68,22.08,21.68,21.9192,1700.5,0
+BMRA.US,D,20200225,000000,21.68,22.288,21.68,21.9776,860.75,0
+BMRA.US,D,20200226,000000,21.8808,22.3168,21.76,21.84,1363.5,0
+BMRA.US,D,20200227,000000,22.1496,23.592,21.68,22.24,7201.25,0
+BMRA.US,D,20200228,000000,22.96,24.4296,22.4352,22.4352,55144.25,0
+BMRA.US,D,20200302,000000,23.392,24.8,23.392,24.16,11770.375,0
+BMRA.US,D,20200303,000000,23.164,23.76,23.04,23.3648,988.75,0
+BMRA.US,D,20200304,000000,23.272,24.72,23.2,24.48,3596.75,0
+BMRA.US,D,20200305,000000,24.48,26.88,24.48,26.4872,3826.375,0
+BMRA.US,D,20200306,000000,26.56,28.0008,25.4728,25.92,13304.875,0
+BMRA.US,D,20200309,000000,24.88,25.04,24.24,24.4,4677.25,0
+BMRA.US,D,20200310,000000,23.12,24.72,21.84,22.64,5209.625,0
+BMRA.US,D,20200311,000000,22.48,24.5864,22.16,23.04,3505.375,0
+BMRA.US,D,20200312,000000,23.52,23.748,20.24,20.32,7803.625,0
+BMRA.US,D,20200313,000000,22.24,22.24,20.24,20.4,4967.125,0
+BMRA.US,D,20200316,000000,20.8,20.904,18.0296,19.36,908.125,0
+BMRA.US,D,20200317,000000,16.48,21.0392,16.4,18.96,1560.375,0
+BMRA.US,D,20200318,000000,50.24,87.2,44.08,82.4,4223487.375,0
+BMRA.US,D,20200319,000000,158.4,187.12,108.8,128,2480940.75,0
+BMRA.US,D,20200320,000000,84.88,88,56,57.2,850613,0
+BMRA.US,D,20200323,000000,50.08,81.6,48.08,70.4,813010.625,0
+BMRA.US,D,20200324,000000,68.72,68.8,52.2424,58.16,234341.5,0
+BMRA.US,D,20200325,000000,62.56,66.4,54.88,55.6,173397.25,0
+BMRA.US,D,20200326,000000,57.44,57.92,48.24,52.64,181864.625,0
+BMRA.US,D,20200327,000000,52,59.6,51.2,55.68,162361.875,0
+BMRA.US,D,20200330,000000,60.8,64,55.2,57.6,172243.375,0
+BMRA.US,D,20200331,000000,57.6,58.3984,54,57.2,90810.5,0
+BMRA.US,D,20200401,000000,57.2,57.8,53.92,56,64234.375,0
+BMRA.US,D,20200402,000000,70.48,73.2,56.4,56.56,675643.5,0
+BMRA.US,D,20200403,000000,56,57.84,50.4,52.8,133382.375,0
+BMRA.US,D,20200406,000000,55.28,59.84,53.2,55.52,132485.25,0
+BMRA.US,D,20200407,000000,57.44,58.8,55.04,58.32,96116.25,0
+BMRA.US,D,20200408,000000,57.84,59.52,54.8,57.04,84263.25,0
+BMRA.US,D,20200409,000000,57.76,59.84,55.68,59.68,84022.625,0
+BMRA.US,D,20200413,000000,61.76,75.12,61.6,71.6,358121.125,0
+BMRA.US,D,20200414,000000,75.2,75.6,64.64,67.36,172670.75,0
+BMRA.US,D,20200415,000000,64,72,60.08,65.44,168091.5,0
+BMRA.US,D,20200416,000000,68,91.76,65.04,71.12,610971.375,0
+BMRA.US,D,20200417,000000,70.64,71.68,64.08,65.52,160329.625,0
+BMRA.US,D,20200420,000000,65.2,65.628,58.8,64.72,122910.5,0
+BMRA.US,D,20200421,000000,63.12,66.16,62.32,64.4,59547.875,0
+BMRA.US,D,20200422,000000,62.8,63.2816,60.48,62.64,70224.875,0
+BMRA.US,D,20200423,000000,62.4,64.8,59.36,62.64,96137.75,0
+BMRA.US,D,20200424,000000,63.12,65.8,61.12,64.72,84624.25,0
+BMRA.US,D,20200427,000000,64.96,68.72,60.96,62.8,93583.875,0
+BMRA.US,D,20200428,000000,62.08,64.32,59.2,62.48,74263.875,0
+BMRA.US,D,20200429,000000,62.16,62.8,60.1616,60.8,63648.875,0
+BMRA.US,D,20200430,000000,60,62.24,58.4,60.08,51888.375,0
+BMRA.US,D,20200501,000000,59.04,59.5856,56.4,58.56,39302.375,0
+BMRA.US,D,20200504,000000,57.28,57.8544,54.48,55.68,83191.625,0
+BMRA.US,D,20200505,000000,56.7448,57.44,54.64,54.64,50486,0
+BMRA.US,D,20200506,000000,54.48,54.8,51.68,52.4,34674.125,0
+BMRA.US,D,20200507,000000,65.76,66.4,58.72,59.68,523267.375,0
+BMRA.US,D,20200508,000000,57.28,60.32,55.6,57.6,75035.25,0
+BMRA.US,D,20200511,000000,57.52,59.92,56.8,59.28,54540,0
+BMRA.US,D,20200512,000000,59.04,62.4,57.76,61.76,72159.125,0
+BMRA.US,D,20200513,000000,62.32,62.88,55.5568,56.64,59882,0
+BMRA.US,D,20200514,000000,56.16,61.44,56,60.56,45176.5,0
+BMRA.US,D,20200515,000000,60.56,60.56,57.28,59.2,33727.5,0
+BMRA.US,D,20200518,000000,59.44,59.76,56.8,58.96,54373.125,0
+BMRA.US,D,20200519,000000,58.96,59.36,57.28,58.56,29570.125,0
+BMRA.US,D,20200520,000000,57.68,58.48,54.4,55.68,74135.75,0
+BMRA.US,D,20200521,000000,55.04,55.52,53.6,54.72,25600.25,0
+BMRA.US,D,20200522,000000,54.4,54.4,52,53.04,32118,0
+BMRA.US,D,20200526,000000,53.04,53.36,51.2,52.88,42164.75,0
+BMRA.US,D,20200527,000000,52.16,53.6,50.4872,52.96,35232.75,0
+BMRA.US,D,20200528,000000,52.4,52.8,51.6,51.84,15766.875,0
+BMRA.US,D,20200529,000000,51.68,52.16,50.7208,51.76,12261.875,0
+BMRA.US,D,20200601,000000,51.84,52.4,50.62,50.8,27260.25,0
+BMRA.US,D,20200602,000000,50.72,51.12,48.8,49.84,27797.25,0
+BMRA.US,D,20200603,000000,49.44,50.2392,46.648,48.4,30621.75,0
+BMRA.US,D,20200604,000000,48.08,48.08,42.8,43.44,75536.875,0
+BMRA.US,D,20200605,000000,43.2,45.76,42.8,42.8,40332.25,0
+BMRA.US,D,20200608,000000,42.56,44.8,39.44,41.36,76160.875,0
+BMRA.US,D,20200609,000000,41.44,50.76,41.28,49.04,179175.875,0
+BMRA.US,D,20200610,000000,50,51,45.12,46.16,41709.875,0
+BMRA.US,D,20200611,000000,44.4,45.6,40.8,42.56,35542.375,0
+BMRA.US,D,20200612,000000,42,43.92,41.52,42.8,24990.625,0
+BMRA.US,D,20200615,000000,43.84,46.0688,43.36,43.68,37413.5,0
+BMRA.US,D,20200616,000000,49.52,53.68,46.96,48.56,295608.375,0
+BMRA.US,D,20200617,000000,47.68,48.4,46.24,46.72,42737.25,0
+BMRA.US,D,20200618,000000,46.24,47.36,45.12,45.2,41606.375,0
+BMRA.US,D,20200619,000000,45.6,50.5,45.44,48.48,48421.125,0
+BMRA.US,D,20200622,000000,51.6,67.56,49.36,58.72,907728.625,0
+BMRA.US,D,20200623,000000,57.84,57.84,52.64,55.12,148666.75,0
+BMRA.US,D,20200624,000000,53.92,62.52,52.8,60.64,130203.125,0
+BMRA.US,D,20200625,000000,61.6,67.12,60.48,61.36,174160.25,0
+BMRA.US,D,20200626,000000,64,64.4272,57.12,58.96,90288.5,0
+BMRA.US,D,20200629,000000,58.88,61.12,56.88,59.92,55164.375,0
+BMRA.US,D,20200630,000000,59.28,60,56.8,58,37955.875,0
+BMRA.US,D,20200701,000000,57.36,65.6,56.88,65.2,183079.5,0
+BMRA.US,D,20200702,000000,66.56,71.2,65.76,67.04,131009.375,0
+BMRA.US,D,20200706,000000,66.4,66.4,61.36,62.4,70749.875,0
+BMRA.US,D,20200707,000000,61.04,65.76,60.48,64.32,54941.5,0
+BMRA.US,D,20200708,000000,64.4,67.5208,64.4,66.16,59365.25,0
+BMRA.US,D,20200709,000000,66.96,69.68,63.68,69.52,60218.875,0
+BMRA.US,D,20200710,000000,68.88,71.44,66.8816,71.36,55872.375,0
+BMRA.US,D,20200713,000000,72,75.52,69.36,69.6,91796.875,0
+BMRA.US,D,20200714,000000,68.64,71.84,66.88,69.6,50909.5,0
+BMRA.US,D,20200715,000000,69.84,77.6,69.36,76.48,95109.125,0
+BMRA.US,D,20200716,000000,79.2,93.6,79.2,90.48,444894.5,0
+BMRA.US,D,20200717,000000,87.12,90,83.2,87.68,104553.5,0
+BMRA.US,D,20200720,000000,87.68,101.76,87.68,96.32,172757.5,0
+BMRA.US,D,20200721,000000,100.48,102,64.8,72.88,643611.5,0
+BMRA.US,D,20200722,000000,80.08,87.2,74.4,81.84,241616.375,0
+BMRA.US,D,20200723,000000,80.24,82.48,74.16,76.08,86707.625,0
+BMRA.US,D,20200724,000000,76.08,77.92,73.04,75.76,61161.375,0
+BMRA.US,D,20200727,000000,76,76,69.232,73.12,96201.375,0
+BMRA.US,D,20200728,000000,72,74,69.36,69.36,57526.5,0
+BMRA.US,D,20200729,000000,69.6,72.48,66.4,71.36,72127,0
+BMRA.US,D,20200730,000000,70.4,76.24,69.9208,74.72,49323.625,0
+BMRA.US,D,20200731,000000,75.6,78.64,72.48,72.88,70038.5,0
+BMRA.US,D,20200803,000000,73.12,76.16,71.52,74,47518.75,0
+BMRA.US,D,20200804,000000,73.44,74.4,71.68,71.84,70886.375,0
+BMRA.US,D,20200805,000000,72.72,73.6,70.72,70.88,51311.75,0
+BMRA.US,D,20200806,000000,70.4,72.2392,68.64,70.96,41758.5,0
+BMRA.US,D,20200807,000000,70.96,72.24,69.04,70.48,32173.25,0
+BMRA.US,D,20200810,000000,70.8,71.36,67.12,67.6,56614.375,0
+BMRA.US,D,20200811,000000,68.24,69.44,65.28,68.56,47497.5,0
+BMRA.US,D,20200812,000000,73.52,77.92,71.28,72.96,412800.125,0
+BMRA.US,D,20200813,000000,72,72.56,67.6,67.84,74026.125,0
+BMRA.US,D,20200814,000000,66.96,67.84,63.92,65.76,62843.625,0
+BMRA.US,D,20200817,000000,65.52,65.52,60.08,60.08,69823.5,0
+BMRA.US,D,20200818,000000,59.68,64.672,58.56,63.52,38595.875,0
+BMRA.US,D,20200819,000000,63.76,64.48,60.56,62.24,30268.5,0
+BMRA.US,D,20200820,000000,61.36,62.9608,60.88,62.32,23027.75,0
+BMRA.US,D,20200821,000000,62.32,63.36,60.88,61.76,42680.125,0
+BMRA.US,D,20200824,000000,61.44,62.56,57.68,58.88,33988.375,0
+BMRA.US,D,20200825,000000,58.72,59.4376,56.88,59.04,25606,0
+BMRA.US,D,20200826,000000,58.56,62.8,58.4,61.12,33471.75,0
+BMRA.US,D,20200827,000000,58.4,60.96,57.44,59.76,44796.5,0
+BMRA.US,D,20200828,000000,59.12,60.4,57.2,58.96,33058.625,0
+BMRA.US,D,20200831,000000,58,59.72,56.56,58.08,34829.375,0
+BMRA.US,D,20200901,000000,54.16,56.556,51.76,53.56,44541.25,0
+BMRA.US,D,20200902,000000,52.8,54,51.12,51.6,44222.75,0
+BMRA.US,D,20200903,000000,50.96,51.2,46.16,46.88,42891.875,0
+BMRA.US,D,20200904,000000,47.36,56.76,44,55.12,72857.375,0
+BMRA.US,D,20200908,000000,53.52,54.3992,51.44,51.6,23764.625,0
+BMRA.US,D,20200909,000000,51.84,54.56,51.68,54.32,15129.125,0
+BMRA.US,D,20200910,000000,54.16,56.216,53.24,54.16,29842.125,0
+BMRA.US,D,20200911,000000,54.64,55.44,52.16,53.04,22515.625,0
+BMRA.US,D,20200914,000000,52.88,55.12,51.6,54.08,15892.25,0
+BMRA.US,D,20200915,000000,54.08,56.4,52.56,55.44,24183.5,0
+BMRA.US,D,20200916,000000,55.44,57.0528,54.56,56.32,18740.75,0
+BMRA.US,D,20200917,000000,56.16,57.56,55.12,56.72,12843.25,0
+BMRA.US,D,20200918,000000,56.72,61.92,56.72,60.48,42368.875,0
+BMRA.US,D,20200921,000000,58.88,60,55.52,57.52,20109.125,0
+BMRA.US,D,20200922,000000,57.44,57.44,54.88,55.2,13183.875,0
+BMRA.US,D,20200923,000000,56,56.36,52.08,52.64,15148.875,0
+BMRA.US,D,20200924,000000,52.4,53.2,51.28,53.12,10874.25,0
+BMRA.US,D,20200925,000000,52.96,56.8,52.64,56.8,10841.375,0
+BMRA.US,D,20200928,000000,58,58,55.0936,56.24,11146.25,0
+BMRA.US,D,20200929,000000,55.84,58,54.64,57.36,10410.25,0
+BMRA.US,D,20200930,000000,57.28,57.28,55.44,55.44,10297.75,0
+BMRA.US,D,20201001,000000,55.44,56,54.08,55.76,13491.375,0
+BMRA.US,D,20201002,000000,56.08,58.88,54.88,58.8,17286.5,0
+BMRA.US,D,20201005,000000,58.8,59.2,56,57.04,13436,0
+BMRA.US,D,20201006,000000,56.96,59.12,56.96,58.8,20821.75,0
+BMRA.US,D,20201007,000000,59.36,60.4104,59.04,59.92,12702.625,0
+BMRA.US,D,20201008,000000,60.96,62.72,60.4,62.72,20697.75,0
+BMRA.US,D,20201009,000000,62.72,63.04,61.2,62.8,12480.25,0
+BMRA.US,D,20201012,000000,63.04,63.04,60.96,62.16,11780.5,0
+BMRA.US,D,20201013,000000,61.6,63.5992,60.8808,62.64,14522.625,0
+BMRA.US,D,20201014,000000,62.96,63.76,61.2,62.08,15474.25,0
+BMRA.US,D,20201015,000000,61.84,61.84,58.16,58.32,43435.375,0
+BMRA.US,D,20201016,000000,39.52,49.6,35.28,46.72,205117.375,0
+BMRA.US,D,20201019,000000,46.96,47.92,44.08,45.12,29565.875,0
+BMRA.US,D,20201020,000000,44.88,45.92,44.16,44.8,11930.875,0
+BMRA.US,D,20201021,000000,44.56,44.5936,42.08,44.08,19486.875,0
+BMRA.US,D,20201022,000000,44.24,45.9416,43.44,45.28,8966.5,0
+BMRA.US,D,20201023,000000,45.92,45.92,44.7176,44.88,10652,0
+BMRA.US,D,20201026,000000,43.84,44.56,43.08,43.68,8518,0
+BMRA.US,D,20201027,000000,44.32,44.32,42.64,43.28,8207.75,0
+BMRA.US,D,20201028,000000,44.88,44.96,42.96,43.2,12305.25,0
+BMRA.US,D,20201029,000000,43.2,44.96,42.7352,44.72,9643.25,0
+BMRA.US,D,20201030,000000,42.4,44.32,42.16,43.68,18138.25,0
+BMRA.US,D,20201102,000000,43.68,44.16,42.48,43.6,11718.625,0
+BMRA.US,D,20201103,000000,43.28,45.36,43.04,45.28,9924.75,0
+BMRA.US,D,20201104,000000,45.84,47.44,45.28,46.8,11391.5,0
+BMRA.US,D,20201105,000000,46.96,47.2,45.7976,47.12,8307.25,0
+BMRA.US,D,20201106,000000,46.8,48.7992,45.5064,48,15415.75,0
+BMRA.US,D,20201109,000000,48.4,49.44,46.4,48.64,23092.75,0
+BMRA.US,D,20201110,000000,50,55.6,48.5768,54.72,31558.125,0
+BMRA.US,D,20201111,000000,53.76,57.52,53.76,56.88,21031.25,0
+BMRA.US,D,20201112,000000,57.6,58.4,55.36,56,20287.625,0
+BMRA.US,D,20201113,000000,55.68,56.64,51.76,53.76,34971.125,0
+BMRA.US,D,20201116,000000,54.16,55.7592,53.6,55.04,6090,0
+BMRA.US,D,20201117,000000,54.48,55.5472,52.72,54.24,8385.25,0
+BMRA.US,D,20201118,000000,55.36,55.36,52.8,53.6,6439.25,0
+BMRA.US,D,20201119,000000,53.52,54.4,50.8,51.44,6712.25,0
+BMRA.US,D,20201120,000000,51.12,55.12,51.12,54.4,16478.375,0
+BMRA.US,D,20201123,000000,55.04,55.04,53.1584,53.36,7595.625,0
+BMRA.US,D,20201124,000000,53.28,53.92,51.36,52.32,16977.75,0
+BMRA.US,D,20201125,000000,53.04,53.04,50.4,52,12262,0
+BMRA.US,D,20201127,000000,52,54.88,50.96,53.92,8070.375,0
+BMRA.US,D,20201130,000000,54,56.8,53.3608,55.6,12958.375,0
+BMRA.US,D,20201201,000000,56.16,56.16,52.08,52.4,10760.75,0
+BMRA.US,D,20201202,000000,52,54.88,52,54.32,5844,0
+BMRA.US,D,20201203,000000,54.24,55.2,52.72,53.44,5994.625,0
+BMRA.US,D,20201204,000000,52.96,55.6,52.96,54.32,12896.125,0
+BMRA.US,D,20201207,000000,54.88,58.4,54.32,58,14295.875,0
+BMRA.US,D,20201208,000000,57.52,57.5992,53.4672,54.08,14746.125,0
+BMRA.US,D,20201209,000000,54.08,54.5736,50.8,50.96,11743.125,0
+BMRA.US,D,20201210,000000,50.4,52,50.4,50.88,7664.25,0
+BMRA.US,D,20201211,000000,50.4,50.88,48.28,49.2,6880.5,0
+BMRA.US,D,20201214,000000,49.92,50.88,45.608,45.68,15125.375,0
+BMRA.US,D,20201215,000000,46.32,46.72,45.0416,45.84,20359.375,0
+BMRA.US,D,20201216,000000,46.08,46.72,43.68,44.32,13832.125,0
+BMRA.US,D,20201217,000000,44.08,45.28,44.08,44.72,14508.625,0
+BMRA.US,D,20201218,000000,45.04,45.04,43.04,43.04,12961.625,0
+BMRA.US,D,20201221,000000,42.4,43.6192,40.96,41.04,13809.75,0
+BMRA.US,D,20201222,000000,41.52,41.84,38.56,39.36,20038.5,0
+BMRA.US,D,20201223,000000,39.68,41.52,39.68,41.2,19200,0
+BMRA.US,D,20201224,000000,41.52,41.92,39.6008,39.76,13089.375,0
+BMRA.US,D,20201228,000000,40,40.76,36.8,37.68,31351.875,0
+BMRA.US,D,20201229,000000,37.6,40.16,37.6,39.52,24633.5,0
+BMRA.US,D,20201230,000000,39.12,40,37.68,39.04,21813.25,0
+BMRA.US,D,20201231,000000,38.56,40.4,38.48,39.84,37493.125,0
+BMRA.US,D,20210104,000000,40,40.72,39.6,40.48,21040,0
+BMRA.US,D,20210105,000000,40.32,41.84,40.08,40.72,12820.625,0
+BMRA.US,D,20210106,000000,40.56,43.84,40.24,41.12,21189.75,0
+BMRA.US,D,20210107,000000,42.4,43.76,41.8,43.76,14571.875,0
+BMRA.US,D,20210108,000000,43.76,43.8424,41.92,42.64,13459.5,0
+BMRA.US,D,20210111,000000,42.24,42.56,40.08,41.12,13489.625,0
+BMRA.US,D,20210112,000000,52.32,62.32,49.12,52.32,1614659.5,0
+BMRA.US,D,20210113,000000,52.32,52.4,46.88,50.16,131947.125,0
+BMRA.US,D,20210114,000000,49.52,50.16,46.08,48.48,55909.5,0
+BMRA.US,D,20210115,000000,48.8,48.88,44.56,45.6,52601,0
+BMRA.US,D,20210119,000000,45.76,49.52,45.76,48.72,45578.5,0
+BMRA.US,D,20210120,000000,48.8,49.92,47.6008,49.28,20667.375,0
+BMRA.US,D,20210121,000000,48.4,51.92,48.4,49.6,46444.625,0
+BMRA.US,D,20210122,000000,49.76,56.64,49.76,55.84,95982.5,0
+BMRA.US,D,20210125,000000,58.32,61.6,54.4,60,99210.875,0
+BMRA.US,D,20210126,000000,61.28,61.52,56.08,58.24,50217.375,0
+BMRA.US,D,20210127,000000,57.68,61.2,56.08,56.96,51957.5,0
+BMRA.US,D,20210128,000000,56.64,56.8,50.8,53.76,44816.75,0
+BMRA.US,D,20210129,000000,53.44,56.72,53.28,54.4,20427.125,0
+BMRA.US,D,20210201,000000,54.32,55.76,53.2,54,10984.5,0
+BMRA.US,D,20210202,000000,55.12,57.2,54.04,55.52,23641.75,0
+BMRA.US,D,20210203,000000,56.56,59.76,55.1792,58.96,28671.5,0
+BMRA.US,D,20210204,000000,59.2,60,56.96,58.48,13305.75,0
+BMRA.US,D,20210205,000000,58.32,61.6672,57.68,61.04,28557,0
+BMRA.US,D,20210208,000000,61.04,63.04,59.6,62.4,25788.25,0
+BMRA.US,D,20210209,000000,62.48,63.44,61.44,62.24,19576.875,0
+BMRA.US,D,20210210,000000,61.68,64.72,59.2,64,34682.875,0
+BMRA.US,D,20210211,000000,64.88,65.2,60.8,60.8,19481.125,0
+BMRA.US,D,20210212,000000,61.6,64.32,60.8808,62.88,15548.625,0
+BMRA.US,D,20210216,000000,64,64.56,61.36,62.64,21011.125,0
+BMRA.US,D,20210217,000000,61.44,62.56,58.4,60.24,15988.375,0
+BMRA.US,D,20210218,000000,58.96,59.9992,57.52,58.56,12278.5,0
+BMRA.US,D,20210219,000000,58.8,60.24,54.72,55.76,20220.25,0
+BMRA.US,D,20210222,000000,55.7568,57.8,52.96,53.52,19563.25,0
+BMRA.US,D,20210223,000000,52.72,52.88,48.96,51.04,26558.625,0
+BMRA.US,D,20210224,000000,51.44,52.88,50.88,51.84,9333.875,0
+BMRA.US,D,20210225,000000,52.96,53.44,49.6,50.16,5940.875,0
+BMRA.US,D,20210226,000000,49.92,51.52,47.68,49.04,11029.625,0
+BMRA.US,D,20210301,000000,50.88,53.68,49.9056,50.32,14348,0
+BMRA.US,D,20210302,000000,50.72,51.92,49.0544,49.52,6347.25,0
+BMRA.US,D,20210303,000000,48.88,49.92,47.2,47.28,12170.125,0
+BMRA.US,D,20210304,000000,47.44,48.32,44.8504,46.72,13246.375,0
+BMRA.US,D,20210305,000000,46.32,46.32,41.4448,44,17988.75,0
+BMRA.US,D,20210308,000000,43.76,45.92,43.68,44.24,6692.75,0
+BMRA.US,D,20210309,000000,44.8,47.52,44.0008,47.12,9380,0
+BMRA.US,D,20210310,000000,47.6,50.32,47.6,48.8,9479.625,0
+BMRA.US,D,20210311,000000,49.68,50.96,47.84,48.96,10638.75,0
+BMRA.US,D,20210312,000000,48.96,49.92,47.76,48.16,8880.875,0
+BMRA.US,D,20210315,000000,48,49.2,47.76,48.08,4333.625,0
+BMRA.US,D,20210316,000000,48.96,53.12,47.2,51.36,15102.75,0
+BMRA.US,D,20210317,000000,50.8,52.4,49.6,51.68,7421.75,0
+BMRA.US,D,20210318,000000,51.6,52.08,49.68,50.32,4230.25,0
+BMRA.US,D,20210319,000000,50.16,54.24,50.08,54.08,13215.125,0
+BMRA.US,D,20210322,000000,53.52,53.52,50.8,51.2,5438.625,0
+BMRA.US,D,20210323,000000,51.12,54.08,50,50.88,7927.875,0
+BMRA.US,D,20210324,000000,51.44,51.6,46.8008,47.2,6469.5,0
+BMRA.US,D,20210325,000000,46.4,49.44,46.08,46.64,13616.75,0
+BMRA.US,D,20210326,000000,46.8272,46.8272,44.16,44.48,9585.125,0
+BMRA.US,D,20210329,000000,44.8,44.8,42.96,43.12,4712.625,0
+BMRA.US,D,20210330,000000,42.96,43.44,41.4,41.92,6854.25,0
+BMRA.US,D,20210331,000000,41.92,44.32,41.92,43.68,5169.875,0
+BMRA.US,D,20210401,000000,44.24,47.92,44.16,47.16,6708.75,0
+BMRA.US,D,20210405,000000,47.84,56.4,44.4,45.4,170743.75,0
+BMRA.US,D,20210406,000000,46.16,46.16,44,44.72,22484,0
+BMRA.US,D,20210407,000000,44.16,44.48,42.4,42.72,11925.125,0
+BMRA.US,D,20210408,000000,43.92,43.92,41.68,42.56,12684.625,0
+BMRA.US,D,20210409,000000,42.88,43.2992,41.6,42.96,6535.75,0
+BMRA.US,D,20210412,000000,43.52,43.52,40.4,41.12,16786.375,0
+BMRA.US,D,20210413,000000,41.84,42,38.64,39.68,14285.25,0
+BMRA.US,D,20210414,000000,39.6,41.68,39.6,40.88,8377,0
+BMRA.US,D,20210415,000000,40.4,43.488,37.44,38.08,63480.75,0
+BMRA.US,D,20210416,000000,37.6,38.96,37.44,37.92,12718,0
+BMRA.US,D,20210419,000000,38,38.784,36.16,37.52,21894.25,0
+BMRA.US,D,20210420,000000,37.52,37.52,34.24,34.24,18285.75,0
+BMRA.US,D,20210421,000000,34.72,36,34.72,35.2,16228.25,0
+BMRA.US,D,20210422,000000,35.04,35.6,34,34.24,23083.875,0
+BMRA.US,D,20210423,000000,34.4,35.76,33.76,35.2,13664.625,0
+BMRA.US,D,20210426,000000,35.84,38.96,34.808,38.08,25564.5,0
+BMRA.US,D,20210427,000000,38.4,38.8,36.56,37.44,9415.5,0
+BMRA.US,D,20210428,000000,36.8,39.9992,36.8,38.16,9679.75,0
+BMRA.US,D,20210429,000000,38.16,38.64,37.28,37.6,5920.75,0
+BMRA.US,D,20210430,000000,37.28,38.72,37.28,37.28,7153.875,0
+BMRA.US,D,20210503,000000,37.04,39.44,36.96,37.52,9173.625,0
+BMRA.US,D,20210504,000000,36.8,36.8,35.04,35.44,7351,0
+BMRA.US,D,20210505,000000,36,37.2,35.52,36.16,5586,0
+BMRA.US,D,20210506,000000,36.16,36.16,33.6,34.72,15087.25,0
+BMRA.US,D,20210507,000000,34.88,35.92,34.56,35.2,2305.875,0
+BMRA.US,D,20210510,000000,34.64,34.64,32.88,32.96,9995,0
+BMRA.US,D,20210511,000000,36,37.2,26.4,27.28,664708.375,0
+BMRA.US,D,20210512,000000,31.6808,33.36,29.28,30.24,492174.5,0
+BMRA.US,D,20210513,000000,30.48,31.0352,26.6408,28.8,65637.25,0
+BMRA.US,D,20210514,000000,28.4,29.2,28,28.4,15230.5,0
+BMRA.US,D,20210517,000000,27.68,27.84,26.96,27.44,20857.375,0
+BMRA.US,D,20210518,000000,27.28,29.76,27.28,28.88,19056.375,0
+BMRA.US,D,20210519,000000,28.08,29.6,27.44,29.36,9673,0
+BMRA.US,D,20210520,000000,28.88,29.36,28.56,29.2,9410,0
+BMRA.US,D,20210521,000000,29.36,30.56,28.48,30.08,14845.875,0
+BMRA.US,D,20210524,000000,30.48,30.48,28.08,28.8,11503.375,0
+BMRA.US,D,20210525,000000,28.48,28.6328,27.68,27.68,6144,0
+BMRA.US,D,20210526,000000,28.32,28.32,27.36,28.08,13414.25,0
+BMRA.US,D,20210527,000000,27.68,29.6408,27.68,29.28,12908.875,0
+BMRA.US,D,20210528,000000,28.96,29.76,28.8,29.2,11715.875,0
+BMRA.US,D,20210601,000000,29.28,29.6,28,29.2,10616.25,0
+BMRA.US,D,20210602,000000,28.64,29.68,28,28.16,16263,0
+BMRA.US,D,20210603,000000,28.5352,29.04,28,29.04,10538.875,0
+BMRA.US,D,20210604,000000,29.04,29.6,28.64,29.52,16420.875,0
+BMRA.US,D,20210607,000000,29.04,30.72,28.4,29.92,23865,0
+BMRA.US,D,20210608,000000,30.72,31.6936,30,31.36,18889.125,0
+BMRA.US,D,20210609,000000,31.28,31.8152,30.6184,31.6,9747.5,0
+BMRA.US,D,20210610,000000,31.2,40.4,30.64,37.04,218065,0
+BMRA.US,D,20210611,000000,36.08,36.24,31.32,32.56,67128.25,0
+BMRA.US,D,20210614,000000,32.72,33.52,32.4,32.8,14803.125,0
+BMRA.US,D,20210615,000000,33.2,34.4,31.76,32.48,26424.5,0
+BMRA.US,D,20210616,000000,31.92,32.08,30.4,30.8,8169.375,0
+BMRA.US,D,20210617,000000,30.48,31.44,30,30.96,8365.75,0
+BMRA.US,D,20210618,000000,30.48,32.48,30.4008,31.76,27149.25,0
+BMRA.US,D,20210621,000000,31.44,32.08,30.96,31.12,9837.125,0
+BMRA.US,D,20210622,000000,31.4,31.52,30.8,31.36,7290.375,0
+BMRA.US,D,20210623,000000,30.96,33.28,30.8,33.12,16422.625,0
+BMRA.US,D,20210624,000000,33.04,33.6,31.36,32.56,28149,0
+BMRA.US,D,20210625,000000,31.84,33.2,31.44,31.44,15173,0
+BMRA.US,D,20210628,000000,31.92,32.72,31.68,32.4,5137.875,0
+BMRA.US,D,20210629,000000,32.48,33.28,31.92,31.92,3593.375,0
+BMRA.US,D,20210630,000000,32,32.88,31.92,32.08,3764.125,0
+BMRA.US,D,20210701,000000,32.32,34.72,32.2456,33.68,34537,0
+BMRA.US,D,20210702,000000,33.68,33.68,31.2,31.2,25258.75,0
+BMRA.US,D,20210706,000000,31.04,31.0976,30,30.56,7604.375,0
+BMRA.US,D,20210707,000000,30.72,30.72,28.8,28.88,9959.625,0
+BMRA.US,D,20210708,000000,28.48,29.6,28,28.32,5096.25,0
+BMRA.US,D,20210709,000000,28.56,30.72,28.56,30,9118.875,0
+BMRA.US,D,20210712,000000,30.16,30.56,29.44,29.76,4476,0
+BMRA.US,D,20210713,000000,30.08,30.8,29.6,29.68,8950,0
+BMRA.US,D,20210714,000000,29.84,30,28.64,28.64,5435.5,0
+BMRA.US,D,20210715,000000,28.48,29.12,28,28.48,6998.25,0
+BMRA.US,D,20210716,000000,28.64,31.44,28.08,30.24,23427.25,0
+BMRA.US,D,20210719,000000,30.08,32.56,29.3176,30.88,34782.75,0
+BMRA.US,D,20210720,000000,30.96,32,30.3512,30.48,10723.375,0
+BMRA.US,D,20210721,000000,30.08,36.32,30.08,30.8,120811,0
+BMRA.US,D,20210722,000000,30.56,33.76,28.8,31.28,91086.125,0
+BMRA.US,D,20210723,000000,30.96,31.44,28.88,29.36,26571.75,0
+BMRA.US,D,20210726,000000,30.32,30.48,28.4,28.88,17147.875,0
+BMRA.US,D,20210727,000000,28.4,30.24,28.16,28.4,27089.625,0
+BMRA.US,D,20210728,000000,28.24,29.12,28,28.64,11856.375,0
+BMRA.US,D,20210729,000000,29.1808,29.3992,28.56,29.04,8374.625,0
+BMRA.US,D,20210730,000000,28.64,31.28,28.64,30,30953.25,0
+BMRA.US,D,20210802,000000,29.28,30.88,29.2,29.6,26514.75,0
+BMRA.US,D,20210803,000000,29.36,31.12,29.36,29.52,31932.75,0
+BMRA.US,D,20210804,000000,29.6,30.3448,28.64,29.12,18358.5,0
+BMRA.US,D,20210805,000000,29.44,33.2,28.88,31.6,42046.25,0
+BMRA.US,D,20210806,000000,31.6,32.56,30.8328,31.52,6412,0
+BMRA.US,D,20210809,000000,31.2,32.3992,30.7344,32.24,12086.625,0
+BMRA.US,D,20210810,000000,32.08,32.4,31.2,31.76,7437.625,0
+BMRA.US,D,20210811,000000,32.4,32.4,30.56,32.16,14895.25,0
+BMRA.US,D,20210812,000000,31.68,33.5376,31.4944,32.96,9957.125,0
+BMRA.US,D,20210813,000000,33.28,33.28,32,32.48,6751,0
+BMRA.US,D,20210816,000000,32.08,32.08,30.72,31.2,4766.625,0
+BMRA.US,D,20210817,000000,31.04,33.448,30.56,32.64,19484.875,0
+BMRA.US,D,20210818,000000,33.04,33.04,31.76,32.4,3936.25,0
+BMRA.US,D,20210819,000000,31.76,32,30.72,31.68,10688.375,0
+BMRA.US,D,20210820,000000,31.52,31.6,30.96,31.36,4107.375,0
+BMRA.US,D,20210823,000000,31.04,34.16,31.04,33.92,12262,0
+BMRA.US,D,20210824,000000,34.08,34.1464,33.2,33.84,7148.75,0
+BMRA.US,D,20210825,000000,33.92,34.16,33.3608,34.16,9825.875,0
+BMRA.US,D,20210826,000000,34.4,34.88,33.6,34,5397.875,0
+BMRA.US,D,20210827,000000,33.84,34.72,33.6,34.08,7207.375,0
+BMRA.US,D,20210830,000000,32.88,35.76,32.808,34.88,15074.125,0
+BMRA.US,D,20210831,000000,35.12,37.92,34.7048,35.84,14218.125,0
+BMRA.US,D,20210901,000000,35.84,37.5992,35.6,36.8,4550.625,0
+BMRA.US,D,20210902,000000,36.8,38.32,36.08,36.56,7759.375,0
+BMRA.US,D,20210903,000000,36.96,38.32,36.96,37.76,8993.75,0
+BMRA.US,D,20210907,000000,37.36,37.48,34.944,35.12,5184.5,0
+BMRA.US,D,20210908,000000,35.44,35.44,33.6,34.8,3577.25,0
+BMRA.US,D,20210909,000000,34.72,37.28,34.72,36.08,2599.875,0
+BMRA.US,D,20210910,000000,36,36.64,35.68,36.32,3013,0
+BMRA.US,D,20210913,000000,36.72,37.04,34.7976,36.64,11982.5,0
+BMRA.US,D,20210914,000000,35.2,35.6,32.4,32.64,10281.125,0
+BMRA.US,D,20210915,000000,32.48,33.68,32.48,32.96,3086,0
+BMRA.US,D,20210916,000000,32.88,34,32.72,33.6,2722.75,0
+BMRA.US,D,20210917,000000,34,37.28,34,37.2,17392.125,0
+BMRA.US,D,20210920,000000,36,36.72,34.8,35.04,3277.375,0
+BMRA.US,D,20210921,000000,35.12,37.4768,34.88,35.92,3179.625,0
+BMRA.US,D,20210922,000000,36.16,37.28,34.9488,36.88,5095.125,0
+BMRA.US,D,20210923,000000,37.28,37.36,36.32,37.04,2096.25,0
+BMRA.US,D,20210924,000000,36.56,41.36,36.5344,41.04,27542.75,0
+BMRA.US,D,20210927,000000,40.8,43.04,38.88,39.84,11859,0
+BMRA.US,D,20210928,000000,40.08,40.8,38.16,38.32,3439.125,0
+BMRA.US,D,20210929,000000,38.08,39.632,37.28,37.28,4266.25,0
+BMRA.US,D,20210930,000000,37.76,38.6392,35.68,36,3927.125,0
+BMRA.US,D,20211001,000000,50.08,52.8,44.32,49.68,11912182.875,0
+BMRA.US,D,20211004,000000,48.88,49.36,41.76,45.04,467327.25,0
+BMRA.US,D,20211005,000000,45.04,59.04,43.68,47.44,1888231,0
+BMRA.US,D,20211006,000000,45.68,53.6,44.16,52.88,356738.375,0
+BMRA.US,D,20211007,000000,53.28,56.32,47.2,49.36,199795.5,0
+BMRA.US,D,20211008,000000,52,57.12,50,53.68,234966,0
+BMRA.US,D,20211011,000000,51.84,53.28,48.4,49.92,66677.5,0
+BMRA.US,D,20211012,000000,48.96,51.6,46.24,47.04,90435.375,0
+BMRA.US,D,20211013,000000,47.84,48.24,43.44,48.16,79712,0
+BMRA.US,D,20211014,000000,47.84,49.52,44.88,45.2,47036.875,0
+BMRA.US,D,20211015,000000,43.76,46.4,42.08,44.32,109841.25,0
+BMRA.US,D,20211018,000000,43.2,45.6,42.4,45.44,33202.875,0
+BMRA.US,D,20211019,000000,47.84,48.8,42.56,44,163288.25,0
+BMRA.US,D,20211020,000000,43.52,43.52,40.08,40.96,88124.875,0
+BMRA.US,D,20211021,000000,39.48,42.1592,39.36,41.6,33520.875,0
+BMRA.US,D,20211022,000000,41.12,41.2,38,38.48,50885.125,0
+BMRA.US,D,20211025,000000,38.48,38.8072,34.72,34.88,87338.125,0
+BMRA.US,D,20211026,000000,34.96,35.68,34.16,35.2,27164,0
+BMRA.US,D,20211027,000000,35.52,36,34.64,35.84,22898.375,0
+BMRA.US,D,20211028,000000,36,36.56,35.2,35.6,12889.875,0
+BMRA.US,D,20211029,000000,35.28,37.12,35.28,36.72,17485.875,0
+BMRA.US,D,20211101,000000,36.88,37.92,35.04,35.6,22557.75,0
+BMRA.US,D,20211102,000000,35.6,35.68,33.12,34,18765.625,0
+BMRA.US,D,20211103,000000,34,36,34,35.92,14537.25,0
+BMRA.US,D,20211104,000000,35.36,35.7928,34.36,35.28,11598.125,0
+BMRA.US,D,20211105,000000,35.68,39.52,34.88,39.44,49354.75,0
+BMRA.US,D,20211108,000000,41.92,42,36.8296,38.24,75865,0
+BMRA.US,D,20211109,000000,37.6,37.9192,34.24,34.48,22264.375,0
+BMRA.US,D,20211110,000000,35.12,41.0048,35.12,38.24,61124.375,0
+BMRA.US,D,20211111,000000,38.16,39.36,36,36.72,23468.125,0
+BMRA.US,D,20211112,000000,36.48,43.12,36.08,38.16,144698.875,0
+BMRA.US,D,20211115,000000,38.4,39.4384,36.56,37.6,24120.875,0
+BMRA.US,D,20211116,000000,37.12,38.08,35.9208,37.76,19236.25,0
+BMRA.US,D,20211117,000000,37.6,40.08,37.2,39.76,23992.75,0
+BMRA.US,D,20211118,000000,40,40.16,37.76,38.08,12071.75,0
+BMRA.US,D,20211119,000000,38.24,40.64,38.2,40.64,29676.875,0
+BMRA.US,D,20211122,000000,41.52,41.52,38.24,38.72,28447.125,0
+BMRA.US,D,20211123,000000,38.16,40.72,37.84,40.08,18370.875,0
+BMRA.US,D,20211124,000000,40,40.96,38.96,40.56,15813.5,0
+BMRA.US,D,20211126,000000,38.72,40.4,38.68,39.92,9535.625,0
+BMRA.US,D,20211129,000000,40.16,40.16,38.56,38.64,7244.625,0
+BMRA.US,D,20211130,000000,38.56,39.52,36.72,38.8,15384.75,0
+BMRA.US,D,20211201,000000,39.12,39.12,34.32,35.44,21558,0
+BMRA.US,D,20211202,000000,35.36,36.4144,34.28,35.84,6438.125,0
+BMRA.US,D,20211203,000000,36.16,36.16,34.16,34.48,14646.125,0
+BMRA.US,D,20211206,000000,35.12,35.76,33.44,35.36,8209.625,0
+BMRA.US,D,20211207,000000,36,37.76,35.216,36.72,7210.875,0
+BMRA.US,D,20211208,000000,36.76,37.76,35.6904,37.12,7760.125,0
+BMRA.US,D,20211209,000000,37.12,37.68,35.2,35.68,4890.75,0
+BMRA.US,D,20211210,000000,35.28,36.64,34.8728,35.2,6026.875,0
+BMRA.US,D,20211213,000000,35.52,35.52,33.36,33.84,10474.375,0
+BMRA.US,D,20211214,000000,33.2,34.72,33.2,33.84,4293.75,0
+BMRA.US,D,20211215,000000,33.92,34.32,32.16,32.48,17248.5,0
+BMRA.US,D,20211216,000000,34.24,36.32,29.76,32,349033.625,0
+BMRA.US,D,20211217,000000,31.44,34.24,30.56,33.52,33890.75,0
+BMRA.US,D,20211220,000000,32.08,33.84,31.6808,32.88,12588.25,0
+BMRA.US,D,20211221,000000,33.12,36.128,33.12,34.96,36208.625,0
+BMRA.US,D,20211222,000000,34.48,35.744,34.16,34.96,6312.5,0
+BMRA.US,D,20211223,000000,35.28,35.672,33.6,33.6,21499.75,0
+BMRA.US,D,20211227,000000,33.36,35.12,32.88,33.2,16170.375,0
+BMRA.US,D,20211228,000000,33.2,33.72,31.2008,31.44,14625.25,0
+BMRA.US,D,20211229,000000,31.84,32.56,30.72,31.52,13023.375,0
+BMRA.US,D,20211230,000000,31.36,32.68,31.2,31.2,9608.5,0
+BMRA.US,D,20211231,000000,31.2,31.8248,30.8,31.12,12314.625,0
+BMRA.US,D,20220103,000000,31.84,33.6,30.4,33.28,6402.25,0
+BMRA.US,D,20220104,000000,33.84,33.9992,32.16,33.2,6969.75,0
+BMRA.US,D,20220105,000000,32.96,33.7592,32.08,33.12,10276.75,0
+BMRA.US,D,20220106,000000,33.12,35.6,31.2808,34.72,18882.25,0
+BMRA.US,D,20220107,000000,34.88,35.608,33.2,33.44,7246.125,0
+BMRA.US,D,20220110,000000,33.6,35.2,32.44,34.48,11518,0
+BMRA.US,D,20220111,000000,35.36,36.2808,34.4808,36,8437.5,0
+BMRA.US,D,20220112,000000,35.6,36.32,34.72,36,16898.5,0
+BMRA.US,D,20220113,000000,34.64,36,32.24,33.28,29282.625,0
+BMRA.US,D,20220114,000000,33.04,35.52,33.04,35.12,12642.375,0
+BMRA.US,D,20220118,000000,34.88,37.04,34.08,36.08,15185.75,0
+BMRA.US,D,20220119,000000,36.8,37.4616,35.6,36.8,14242.375,0
+BMRA.US,D,20220120,000000,36.4,37.68,35.28,36.72,14416.75,0
+BMRA.US,D,20220121,000000,34.88,36.16,33.4416,34.96,19070.75,0
+BMRA.US,D,20220124,000000,33.84,34.56,30.64,33.2,18458.75,0
+BMRA.US,D,20220125,000000,32.48,34.24,32.48,34,4176.25,0
+BMRA.US,D,20220126,000000,33.68,34.3904,31.36,31.6,11130.625,0
+BMRA.US,D,20220127,000000,33.12,34.4,30.16,31.68,19695.375,0
+BMRA.US,D,20220128,000000,31.36,32.484,30.96,31.52,11326.75,0
+BMRA.US,D,20220131,000000,31.2,34.4,31.2,34.08,10311.875,0
+BMRA.US,D,20220201,000000,33.84,34.3512,32.8768,33.92,6061.5,0
+BMRA.US,D,20220202,000000,34,34,31.76,32.32,7211.25,0
+BMRA.US,D,20220203,000000,31.68,33.6,31.68,32.56,2396.125,0
+BMRA.US,D,20220204,000000,32.72,33.76,31.8056,33.68,6085,0
+BMRA.US,D,20220207,000000,33.6,34.16,32.8616,34.08,5113.125,0
+BMRA.US,D,20220208,000000,33.68,34.4,32.4,34,21590.875,0
+BMRA.US,D,20220209,000000,33.44,35.04,32.8,34.96,17532.625,0
+BMRA.US,D,20220210,000000,34.48,35.76,34.08,35.28,6988.375,0
+BMRA.US,D,20220211,000000,34.6216,37.12,34.6216,36.72,6224.125,0
+BMRA.US,D,20220214,000000,36.48,37.12,34.56,34.64,7525.625,0
+BMRA.US,D,20220215,000000,34.56,36.8,34.56,35.52,6067.375,0
+BMRA.US,D,20220216,000000,35.52,36,34.24,34.96,8637.375,0
+BMRA.US,D,20220217,000000,34.88,35.36,34.2232,35.12,1851.875,0
+BMRA.US,D,20220218,000000,34.96,37.12,34.96,37.12,10147.125,0
+BMRA.US,D,20220222,000000,36.4,36.72,33.7416,34,7664.75,0
+BMRA.US,D,20220223,000000,34.56,35.28,30.88,31.12,20266.75,0
+BMRA.US,D,20220224,000000,30.08,31.76,30.08,31.04,5501.125,0
+BMRA.US,D,20220225,000000,30.84,33.04,30.84,32.4,3083.375,0
+BMRA.US,D,20220228,000000,32.24,35.2,31.6,34.72,3801.5,0
+BMRA.US,D,20220301,000000,34.24,35.28,33.12,33.76,3360.875,0
+BMRA.US,D,20220302,000000,33.2,35.28,32.8,34.48,5330.125,0
+BMRA.US,D,20220303,000000,34.88,35.2,32.48,33.04,7884.75,0
+BMRA.US,D,20220304,000000,32.48,33.52,32.36,32.8,1225.125,0
+BMRA.US,D,20220307,000000,33.04,33.6,31.52,31.68,9469.375,0
+BMRA.US,D,20220308,000000,32.1408,32.5704,29.6008,30.48,16069.75,0
+BMRA.US,D,20220309,000000,31.28,31.68,30.064,31.04,10322.5,0
+BMRA.US,D,20220310,000000,30.24,31.68,30.0904,30.64,4181.5,0
+BMRA.US,D,20220311,000000,30.56,31.3928,29.6,30,1985.75,0
+BMRA.US,D,20220314,000000,29.68,30.9616,28.72,28.72,3778.125,0
+BMRA.US,D,20220315,000000,28.32,29.92,28.3064,28.96,4394.5,0
+BMRA.US,D,20220316,000000,29.76,30.48,29.12,29.12,4095,0
+BMRA.US,D,20220317,000000,29.2,30.08,28.88,28.88,4938.375,0
+BMRA.US,D,20220318,000000,29.6,30.16,29.12,29.52,6313,0
+BMRA.US,D,20220321,000000,29.6,30.24,28.8,28.8,2169.25,0
+BMRA.US,D,20220322,000000,29.76,29.84,28.944,29.2,3997.375,0
+BMRA.US,D,20220323,000000,28.56,32.16,28.56,31.2,13655.5,0
+BMRA.US,D,20220324,000000,32,34,32,33.92,3443.375,0
+BMRA.US,D,20220325,000000,32.8,34.64,32.4,34.16,3966.75,0
+BMRA.US,D,20220328,000000,34.08,34.64,32.8,33.44,3439.125,0
+BMRA.US,D,20220329,000000,33.76,36,32.96,34.4,4080.75,0
+BMRA.US,D,20220330,000000,33.76,36.72,33.76,36.08,5044.625,0
+BMRA.US,D,20220331,000000,35.84,36.72,34.564,35.76,2961.875,0
+BMRA.US,D,20220401,000000,35.04,37.12,35.04,36.8,2188.25,0
+BMRA.US,D,20220404,000000,36.08,37.84,36.08,37.52,2216.375,0
+BMRA.US,D,20220405,000000,37.84,37.84,35.44,35.68,4311,0
+BMRA.US,D,20220406,000000,35.04,37.76,34.8312,35.44,1380.5,0
+BMRA.US,D,20220407,000000,37.628,37.7576,34,35.44,5729,0
+BMRA.US,D,20220408,000000,34.8,35.76,33.76,34.72,4469.875,0
+BMRA.US,D,20220411,000000,34.2336,35.6864,34.2336,34.4,375.75,0
+BMRA.US,D,20220412,000000,33.92,36,33.6,33.6,2024.875,0
+BMRA.US,D,20220413,000000,34.792,35.52,33.52,34.56,2381.375,0
+BMRA.US,D,20220414,000000,36.72,36.8,34.3832,35.76,4226.5,0
+BMRA.US,D,20220418,000000,35.68,36.464,33.2008,33.36,6793.625,0
+BMRA.US,D,20220419,000000,32.0008,34.32,32.0008,33.84,5207.375,0
+BMRA.US,D,20220420,000000,32.9464,34,32.9464,33.28,1487,0
+BMRA.US,D,20220421,000000,33.44,33.92,32.9448,33.92,1859.75,0
+BMRA.US,D,20220422,000000,32.9792,33.9128,32.8,32.8,2007.875,0
+BMRA.US,D,20220425,000000,32.32,33.52,32.24,32.48,2781.5,0
+BMRA.US,D,20220426,000000,32.8,33.6,31.68,31.92,8926.75,0
+BMRA.US,D,20220427,000000,31.44,32.8,31.44,31.68,2226.5,0
+BMRA.US,D,20220428,000000,31.92,32.4,30.4008,31.84,2692.75,0
+BMRA.US,D,20220429,000000,31.2,31.7704,30.8008,31.44,2243.75,0
+BMRA.US,D,20220502,000000,31.12,31.12,30,30.24,4538.125,0
+BMRA.US,D,20220503,000000,30.0808,30.4,30.08,30.24,2809.75,0
+BMRA.US,D,20220504,000000,30.24,30.4,30,30.24,4584.125,0
+BMRA.US,D,20220505,000000,30.4,30.4,29.6,30.24,1404.625,0
+BMRA.US,D,20220506,000000,29.68,29.68,28,28.56,4573.375,0
+BMRA.US,D,20220509,000000,28,28.324,25.36,26.32,7051,0
+BMRA.US,D,20220510,000000,26.4,26.4,24,24.08,6850.875,0
+BMRA.US,D,20220511,000000,24.32,24.7448,22.08,22.28,5780.875,0
+BMRA.US,D,20220512,000000,22.48,22.96,21.2,21.6,6915,0
+BMRA.US,D,20220513,000000,21.52,24.4,21.36,24.1024,5844.25,0
+BMRA.US,D,20220516,000000,24.88,24.96,22.16,22.56,6585.25,0
+BMRA.US,D,20220517,000000,23.4648,24.64,23.4648,24.48,2782.625,0
+BMRA.US,D,20220518,000000,25.12,25.68,23.8408,25.2,4606.25,0
+BMRA.US,D,20220519,000000,23.7224,24.96,23.68,24.8,1626.875,0
+BMRA.US,D,20220520,000000,24.8,25.668,23.2,23.36,2102.25,0
+BMRA.US,D,20220523,000000,24,24,23.1264,24,1107.375,0
+BMRA.US,D,20220524,000000,23.52,23.9864,23.0688,23.76,668.875,0
+BMRA.US,D,20220525,000000,23.3184,23.852,23.28,23.28,154.125,0
+BMRA.US,D,20220526,000000,22.96,23.92,22.96,23.76,1568.25,0
+BMRA.US,D,20220527,000000,23.84,26.72,23.84,26.72,5563.375,0
+BMRA.US,D,20220531,000000,26.4,28,26.32,28,668.625,0
+BMRA.US,D,20220601,000000,27.76,29.6,27.52,28.6736,4838.75,0
+BMRA.US,D,20220602,000000,29.6,29.92,28.3072,29.84,1206.625,0
+BMRA.US,D,20220603,000000,29.84,30.4,28.8,29.76,2756.75,0
+BMRA.US,D,20220606,000000,29.44,30.4,28.6408,30.4,2488.375,0
+BMRA.US,D,20220607,000000,29.6,30.32,29.12,29.44,1815.75,0
+BMRA.US,D,20220608,000000,28.96,30.4,28.96,29.6,1117.25,0
+BMRA.US,D,20220609,000000,29.2808,30.4,29.2808,30,1504,0
+BMRA.US,D,20220610,000000,29.92,30.4,28.104,30.4,958.75,0
+BMRA.US,D,20220613,000000,28.8008,29.12,27.2,27.2,3386.625,0
+BMRA.US,D,20220614,000000,27.12,28.16,24.64,24.64,8631.25,0
+BMRA.US,D,20220615,000000,24.56,26.4,24,24,1665.125,0
+BMRA.US,D,20220616,000000,24,25.5128,23.36,23.6,3382.375,0
+BMRA.US,D,20220617,000000,23.44,26.6,22.88,23.52,4660.75,0
+BMRA.US,D,20220621,000000,23.68,25.12,23.04,24.88,1466.25,0
+BMRA.US,D,20220622,000000,24.72,25.12,24.08,24.32,1635.5,0
+BMRA.US,D,20220623,000000,23.808,25.04,23.808,24.4,2054.25,0
+BMRA.US,D,20220624,000000,24.52,24.88,24,24.64,722.125,0
+BMRA.US,D,20220627,000000,24.32,24.72,23.92,24,3416.125,0
+BMRA.US,D,20220628,000000,23.68,24,23.6,23.92,596.875,0
+BMRA.US,D,20220629,000000,23.84,23.92,23.2,23.52,2499.125,0
+BMRA.US,D,20220630,000000,24,24,22.16,23.12,5014.75,0
+BMRA.US,D,20220701,000000,23.2,24,22.48,23.28,4984.625,0
+BMRA.US,D,20220705,000000,23.28,23.84,23.04,23.2,1268.625,0
+BMRA.US,D,20220706,000000,23.52,24,23.12,23.12,554.75,0
+BMRA.US,D,20220707,000000,23.5344,23.92,23.28,23.28,420.375,0
+BMRA.US,D,20220708,000000,23.12,24,22.4,23.44,10478.75,0
+BMRA.US,D,20220711,000000,22.72,24.16,21.12,23.76,7389.375,0
+BMRA.US,D,20220712,000000,23.8296,24,23.72,24,1924.25,0
+BMRA.US,D,20220713,000000,24,24,23.52,24,779.875,0
+BMRA.US,D,20220714,000000,29.92,31.36,25.76,25.92,1908200.625,0
+BMRA.US,D,20220715,000000,24.72,26.4,22.48,23.28,92124.375,0
+BMRA.US,D,20220718,000000,23.36,23.36,21.6,21.68,33535.75,0
+BMRA.US,D,20220719,000000,21.76,21.84,20.88,20.88,24420.875,0
+BMRA.US,D,20220720,000000,20.64,22.48,20.4808,22.24,21512,0
+BMRA.US,D,20220721,000000,22.72,22.8792,21.68,22.64,14605,0
+BMRA.US,D,20220722,000000,22.08,22.56,21.76,22,4463.75,0
+BMRA.US,D,20220725,000000,22.3176,22.3176,20.96,21.52,6534.5,0
+BMRA.US,D,20220726,000000,21.28,22.2,21.28,21.52,4892.25,0
+BMRA.US,D,20220727,000000,22.16,22.16,20.64,21.12,5204.875,0
+BMRA.US,D,20220728,000000,20.896,21.6,20.64,21.12,5506.5,0
+BMRA.US,D,20220729,000000,21.28,22.32,20.64,22.16,12858.625,0
+BMRA.US,D,20220801,000000,22.0232,22.64,20.976,22.24,19498.875,0
+BMRA.US,D,20220802,000000,22.4,23.12,22.24,22.88,9415.75,0
+BMRA.US,D,20220803,000000,22.56,23.84,22.416,23.28,13792.625,0
+BMRA.US,D,20220804,000000,23.2576,24.288,23.12,24.16,6446.875,0
+BMRA.US,D,20220805,000000,23.88,25.68,23.6,25.44,6118,0
+BMRA.US,D,20220808,000000,26,26.72,25.448,26.48,6363.625,0
+BMRA.US,D,20220809,000000,26.56,26.88,24.08,24.24,9358.25,0
+BMRA.US,D,20220810,000000,24.4,25.12,24.4,24.96,1621.5,0
+BMRA.US,D,20220811,000000,24.96,25.6,24.16,24.4,4102.75,0
+BMRA.US,D,20220812,000000,24.64,25.36,24.328,24.7008,4493.875,0
+BMRA.US,D,20220815,000000,24.8,26.48,24.8,25.36,7129.875,0
+BMRA.US,D,20220816,000000,25.52,26.24,24.8,25.28,8292,0
+BMRA.US,D,20220817,000000,25.4,25.9032,25.4,25.6,5310.875,0
+BMRA.US,D,20220818,000000,25.48,26.24,24.96,25.6,18611.75,0
+BMRA.US,D,20220819,000000,25.168,26.24,25.1672,25.68,1586.125,0
+BMRA.US,D,20220822,000000,25.68,26.24,25.44,26.24,4778.875,0
+BMRA.US,D,20220823,000000,25.96,27.12,25.5,26.48,3150.875,0
+BMRA.US,D,20220824,000000,26.548,27.04,26,26.48,2581.125,0
+BMRA.US,D,20220825,000000,26.8,27.4392,26.08,26.96,2675.875,0
+BMRA.US,D,20220826,000000,26.292,27.52,26.08,27.04,2520.5,0
+BMRA.US,D,20220829,000000,27.04,27.6,26.8008,27.12,8443.875,0
+BMRA.US,D,20220830,000000,27.68,29.44,27.2816,28.24,28248.125,0
+BMRA.US,D,20220831,000000,28.6344,28.72,27.6008,28.32,8595.75,0
+BMRA.US,D,20220901,000000,27.6,27.6,25.6,26.4,5546,0
+BMRA.US,D,20220902,000000,26.32,29.12,26.32,27.92,7602.125,0
+BMRA.US,D,20220906,000000,27.92,27.92,26.6408,27.84,1740.875,0
+BMRA.US,D,20220907,000000,27.28,28.8,26.8008,28.64,2012,0
+BMRA.US,D,20220908,000000,28.16,29.44,28.08,28.8,4504.75,0
+BMRA.US,D,20220909,000000,28.36,30.2304,28.36,29.84,5941.5,0
+BMRA.US,D,20220912,000000,28.96,30.0944,28.72,29.12,2688.125,0
+BMRA.US,D,20220913,000000,29.12,30.56,28.664,29.84,5966,0
+BMRA.US,D,20220914,000000,29.44,30.48,29.372,30.16,2787,0
+BMRA.US,D,20220915,000000,29.9568,31.084,29.84,30.24,3412.375,0
+BMRA.US,D,20220916,000000,30.16,30.72,27.76,28.08,10395.625,0
+BMRA.US,D,20220919,000000,27.36,29.12,27.36,28.88,2997.375,0
+BMRA.US,D,20220920,000000,28.96,30.72,27.92,30.24,17264.875,0
+BMRA.US,D,20220921,000000,29.92,30.72,29.7608,29.92,2929.125,0
+BMRA.US,D,20220922,000000,29.92,29.92,27.76,28.8,5061.5,0
+BMRA.US,D,20220923,000000,28.24,29.0392,28.24,28.32,3595.125,0
+BMRA.US,D,20220926,000000,28.4,28.8,28.16,28.8,2735.125,0
+BMRA.US,D,20220927,000000,28.32,30.56,28.32,30,3573.25,0
+BMRA.US,D,20220928,000000,30.16,31.76,29.92,31.36,5313.5,0
+BMRA.US,D,20220929,000000,30.96,32.8,30.4,31.84,63257.875,0
+BMRA.US,D,20220930,000000,30,32.08,29.0888,31.44,6524.375,0
+BMRA.US,D,20221003,000000,31.68,33.4624,31.2152,33.12,10126.125,0
+BMRA.US,D,20221004,000000,33.52,33.6,32,32.24,7018.375,0
+BMRA.US,D,20221005,000000,32,33.6,32,33.04,5270,0
+BMRA.US,D,20221006,000000,32.48,33.124,32.4,32.4,4010.5,0
+BMRA.US,D,20221007,000000,32.4,32.4896,30.08,31.04,4953,0
+BMRA.US,D,20221010,000000,28.488,31.92,28.48,31.32,6601.75,0
+BMRA.US,D,20221011,000000,31.6,32.96,30.9176,32.08,7303.875,0
+BMRA.US,D,20221012,000000,32.08,32.72,31.88,32.4,4353.25,0
+BMRA.US,D,20221013,000000,31.68,33.2768,30.9392,31.68,4652.125,0
+BMRA.US,D,20221014,000000,40,42,28.32,29.6,366919.125,0
+BMRA.US,D,20221017,000000,29.4096,31.04,29.08,29.6,10883.375,0
+BMRA.US,D,20221018,000000,30.24,30.64,28.7208,29.36,11022.25,0
+BMRA.US,D,20221019,000000,29.28,29.6,28.08,28.64,6124,0
+BMRA.US,D,20221020,000000,28.48,29.1776,25.2,26.4,10966.375,0
+BMRA.US,D,20221021,000000,26.4,26.4,24.72,25.04,5052.375,0
+BMRA.US,D,20221024,000000,24.8,24.8,23.76,23.84,6432.25,0
+BMRA.US,D,20221025,000000,23.6,24.3256,23.44,23.84,4486.875,0
+BMRA.US,D,20221026,000000,23.6,26.1608,23.6,25.84,6074.75,0
+BMRA.US,D,20221027,000000,26.08,26.08,25.096,25.68,1539.875,0
+BMRA.US,D,20221028,000000,25.52,26.08,24.56,25.52,1819.125,0
+BMRA.US,D,20221031,000000,25.44,26.88,25.2,26.32,5030.625,0
+BMRA.US,D,20221101,000000,26.4,27.76,26.08,27.2,1941,0
+BMRA.US,D,20221102,000000,27.04,27.8448,26,26,2944.625,0
+BMRA.US,D,20221103,000000,25.76,26.3768,25.52,25.84,2501.75,0
+BMRA.US,D,20221104,000000,26,26,24.24,24.72,2279.875,0
+BMRA.US,D,20221107,000000,24.32,25.84,24.32,25.84,1829,0
+BMRA.US,D,20221108,000000,25.52,25.6984,24.56,25.04,688.125,0
+BMRA.US,D,20221109,000000,24.72,25.5128,24.2,24.32,1840,0
+BMRA.US,D,20221110,000000,24.64,25.44,24.64,24.8,1470.5,0
+BMRA.US,D,20221111,000000,25.2,26.08,25.2,25.68,2345.25,0
+BMRA.US,D,20221114,000000,25.12,26.4,25.12,25.68,2469.5,0
+BMRA.US,D,20221115,000000,25.52,26.8,25.4,26.56,3504.75,0
+BMRA.US,D,20221116,000000,26.8,28.72,26.2,28.4,3814.5,0
+BMRA.US,D,20221117,000000,28,30,27.44,29.92,3666.75,0
+BMRA.US,D,20221118,000000,30.24,30.4,29.36,29.36,3110.25,0
+BMRA.US,D,20221121,000000,29.2,31.92,28.704,31.68,7095.25,0
+BMRA.US,D,20221122,000000,31.68,32.8,31.3608,32.4,6568.75,0
+BMRA.US,D,20221123,000000,32.4,32.8,30.6408,32.56,2888.25,0
+BMRA.US,D,20221125,000000,32.48,33.36,32.168,33.36,2639,0
+BMRA.US,D,20221128,000000,33.2,33.2,31.76,32,1856.625,0
+BMRA.US,D,20221129,000000,31.36,31.92,29.04,29.04,2322.375,0
+BMRA.US,D,20221130,000000,28.08,28.88,27,27.84,5178,0
+BMRA.US,D,20221201,000000,27.6,29.9408,27.56,29.6,3727.5,0
+BMRA.US,D,20221202,000000,29.8784,32.32,28.64,30.16,4293.5,0
+BMRA.US,D,20221205,000000,30.56,31.44,30,30.48,2378.75,0
+BMRA.US,D,20221206,000000,30.4344,31.92,30.0808,30.44,2793.75,0
+BMRA.US,D,20221207,000000,30,30.8,29.4408,29.92,2249.375,0
+BMRA.US,D,20221208,000000,30.56,32,30.4,30.76,6448.375,0
+BMRA.US,D,20221209,000000,31.4016,31.4016,30.8,31.04,974.375,0
+BMRA.US,D,20221212,000000,30.992,31.04,30.32,30.92,2418.125,0
+BMRA.US,D,20221213,000000,30.48,31.04,29.2,29.92,2806.875,0
+BMRA.US,D,20221214,000000,30.768,30.768,28.5224,28.8,2313,0
+BMRA.US,D,20221215,000000,28.8,29.92,28.16,28.16,2740.25,0
+BMRA.US,D,20221216,000000,28.48,28.72,27.84,27.92,2307.375,0
+BMRA.US,D,20221219,000000,28.12,28.8,27.796,28.08,3446.375,0
+BMRA.US,D,20221220,000000,28,28.88,28,28.48,1338.125,0
+BMRA.US,D,20221221,000000,28.5984,29.12,28.4,28.72,6119.625,0
+BMRA.US,D,20221222,000000,28.4,29.92,28.4,29.44,2425.75,0
+BMRA.US,D,20221223,000000,29.44,30,28.96,29.68,1180.75,0
+BMRA.US,D,20221227,000000,29.36,30.4,28.9864,29.28,2625,0
+BMRA.US,D,20221228,000000,29.08,29.6,27.68,27.68,4777.75,0
+BMRA.US,D,20221229,000000,28.32,28.32,26.4,26.4,4776.75,0
+BMRA.US,D,20221230,000000,26.4,27.6,26.2,26.8,4262.25,0
+BMRA.US,D,20230103,000000,27.8,27.92,27.04,27.44,4798.75,0
+BMRA.US,D,20230104,000000,28.56,28.64,27.4408,28.48,1654,0
+BMRA.US,D,20230105,000000,28.088,28.092,27.216,27.5624,3179.5,0
+BMRA.US,D,20230106,000000,27.44,27.92,26.56,26.88,3494.625,0
+BMRA.US,D,20230109,000000,26.64,27.68,26.64,27.2,5196,0
+BMRA.US,D,20230110,000000,27.68,28.32,27.4784,28.32,1047.125,0
+BMRA.US,D,20230111,000000,28.32,28.32,24.32,24.4,10005.125,0
+BMRA.US,D,20230112,000000,24.96,26.16,23.6,23.6,5712.5,0
+BMRA.US,D,20230113,000000,24.8,25.5952,23.6,24,5350.5,0
+BMRA.US,D,20230117,000000,23.84,24.6232,23.44,23.68,4121.75,0
+BMRA.US,D,20230118,000000,24,24.32,23.92,23.92,3106.375,0
+BMRA.US,D,20230119,000000,24.08,24.24,23.76,24,365.625,0
+BMRA.US,D,20230120,000000,24,24,23.2,23.2,1864.875,0
+BMRA.US,D,20230123,000000,23.44,23.44,22.7208,22.92,2992.5,0
+BMRA.US,D,20230124,000000,22.56,22.8,22.4,22.4,3626.875,0
+BMRA.US,D,20230125,000000,21.6,23.36,21.6,23.36,5370,0
+BMRA.US,D,20230126,000000,23.36,24,23.32,24,5474.25,0
+BMRA.US,D,20230127,000000,24,24.0024,22.8,23.2,4228.875,0
+BMRA.US,D,20230130,000000,22.7424,23.9992,22.7424,23.44,2860.5,0
+BMRA.US,D,20230131,000000,24,25.1192,24,24,4656.375,0
+BMRA.US,D,20230201,000000,23.12,24.6352,22.4,23.68,4451.375,0
+BMRA.US,D,20230202,000000,23.7664,24.16,23.44,23.6,1762.625,0
+BMRA.US,D,20230203,000000,23.8,24,23.6008,23.68,1039.875,0
+BMRA.US,D,20230206,000000,23.3752,23.84,22.64,22.64,4992.5,0
+BMRA.US,D,20230207,000000,23.04,23.04,22.72,22.96,3188.375,0
+BMRA.US,D,20230208,000000,22.96,23.04,22.88,22.96,1408.375,0
+BMRA.US,D,20230209,000000,22.8,23.6144,22.8,23.28,4149,0
+BMRA.US,D,20230210,000000,23.2,23.6,23.16,23.36,1837.5,0
+BMRA.US,D,20230213,000000,23.04,23.36,22.8,23.2,4382.125,0
+BMRA.US,D,20230214,000000,22.84,23.36,22.8,23.12,1670.25,0
+BMRA.US,D,20230215,000000,23.4024,23.56,23.12,23.56,1564.25,0
+BMRA.US,D,20230216,000000,23.7704,23.92,23.4408,23.84,2606.875,0
+BMRA.US,D,20230217,000000,23.7672,24.48,23.68,23.76,5117.5,0
+BMRA.US,D,20230221,000000,24.1592,24.1592,23.44,23.44,850.25,0
+BMRA.US,D,20230222,000000,22.88,23.44,22.72,22.72,2727.5,0
+BMRA.US,D,20230223,000000,22.88,23.28,21.68,21.68,3689.5,0
+BMRA.US,D,20230224,000000,21.36,22.16,20.9608,21.44,2591.5,0
+BMRA.US,D,20230227,000000,21.2,21.84,21.2,21.36,1771.875,0
+BMRA.US,D,20230228,000000,21.308,21.84,21.308,21.6,2332.5,0
+BMRA.US,D,20230301,000000,21.36,22.16,21.2008,21.52,1462.875,0
+BMRA.US,D,20230302,000000,22.24,22.24,21.92,22.24,2482.125,0
+BMRA.US,D,20230303,000000,20,20,18,18,64127.625,0
+BMRA.US,D,20230306,000000,18,19.1792,18,18,9095.5,0
+BMRA.US,D,20230307,000000,18,18.7496,18,18.32,4076.875,0
+BMRA.US,D,20230308,000000,18.64,19.84,18.64,19.2,4417.5,0
+BMRA.US,D,20230309,000000,19.2,19.2,18.8,19.04,1201.375,0
+BMRA.US,D,20230310,000000,19.3896,19.3896,18.24,18.48,2241.5,0
+BMRA.US,D,20230313,000000,19.76,19.76,18.3208,19.04,3540.25,0
+BMRA.US,D,20230314,000000,18.48,19.2,18.4624,18.48,3709.125,0
+BMRA.US,D,20230315,000000,18.2104,18.88,18,18.08,2666.75,0
+BMRA.US,D,20230316,000000,18.4,18.4,18,18.4,1085.625,0
+BMRA.US,D,20230317,000000,18.0256,18.4,18.0008,18.08,1507.625,0
+BMRA.US,D,20230320,000000,18.32,18.36,18.08,18.08,616,0
+BMRA.US,D,20230321,000000,18.48,18.48,17.84,17.84,983.875,0
+BMRA.US,D,20230322,000000,17.6,17.64,14.68,14.88,29013.125,0
+BMRA.US,D,20230323,000000,14.88,16.8792,14.88,15.36,5281.75,0
+BMRA.US,D,20230324,000000,14.96,15.92,14.96,15.84,977.875,0
+BMRA.US,D,20230327,000000,15.84,15.92,15.52,15.92,1260.375,0
+BMRA.US,D,20230328,000000,15.52,15.9192,14.8,14.96,5487.375,0
+BMRA.US,D,20230329,000000,14.8,15.36,14.8,15.04,2274.75,0
+BMRA.US,D,20230330,000000,15.04,15.6,14.96,15.04,1266.5,0
+BMRA.US,D,20230331,000000,14.88,15.36,14.56,14.96,1537.625,0
+BMRA.US,D,20230403,000000,14.8,15.04,14.52,14.8,2185.625,0
+BMRA.US,D,20230404,000000,14.56,14.96,14,14.32,5816.25,0
+BMRA.US,D,20230405,000000,14.4,14.48,13.68,13.92,7794.5,0
+BMRA.US,D,20230406,000000,13.92,14.08,13.624,13.92,9509.875,0
+BMRA.US,D,20230410,000000,13.68,14.8,13.68,14.4,2000.75,0
+BMRA.US,D,20230411,000000,14.64,15.1192,14.64,14.96,990,0
+BMRA.US,D,20230412,000000,14.6,14.7664,13.84,13.84,1307.25,0
+BMRA.US,D,20230413,000000,13.8408,14.4,13.76,13.76,2471.5,0
+BMRA.US,D,20230414,000000,13.76,14.32,13.4,13.432,3316.25,0
+BMRA.US,D,20230417,000000,13.28,14.32,12.96,13.84,8488.875,0
+BMRA.US,D,20230418,000000,13.2,14,13.2,13.2,2360.25,0
+BMRA.US,D,20230419,000000,13.2,13.84,13.2,13.44,2682,0
+BMRA.US,D,20230420,000000,13.36,13.6,13.36,13.36,1254.5,0
+BMRA.US,D,20230421,000000,13.48,14.16,13.48,13.84,3652.75,0
+BMRA.US,D,20230424,000000,13.76,13.76,9.44,10.7208,15557.5,0
+BMRA.US,D,20230425,000000,10.8,11.52,10.1608,10.48,8546.375,0
+BMRA.US,D,20230426,000000,10.16,10.4,9.4408,9.92,21815.125,0
+BMRA.US,D,20230427,000000,9.92,10.72,9.92,10.4,7188.875,0
+BMRA.US,D,20230428,000000,10.3984,10.8888,10.16,10.64,12348.25,0
+BMRA.US,D,20230501,000000,10.4,11.12,10.4,10.8,1003.5,0
+BMRA.US,D,20230502,000000,10.84,11.0392,10.6,10.8,2558.25,0
+BMRA.US,D,20230503,000000,10.8,11.28,10.48,10.64,2278.5,0
+BMRA.US,D,20230504,000000,10.48,11.28,10.48,11.04,4007,0
+BMRA.US,D,20230505,000000,11.1208,11.76,11.12,11.6,4594.625,0
+BMRA.US,D,20230508,000000,11.28,11.9192,10.72,10.72,3544,0
+BMRA.US,D,20230509,000000,10.88,10.88,10.32,10.32,3311.125,0
+BMRA.US,D,20230510,000000,10.2408,10.4,10,10,1039.25,0
+BMRA.US,D,20230511,000000,10,10.8,9.72,9.76,5016.375,0
+BMRA.US,D,20230512,000000,9.36,9.9888,8.88,8.96,2699.875,0
+BMRA.US,D,20230515,000000,9.12,10.8,8.64,10,15326.125,0
+BMRA.US,D,20230516,000000,9.6,9.68,9.36,9.36,4200,0
+BMRA.US,D,20230517,000000,10,10.8,9.4528,9.6,3417.5,0
+BMRA.US,D,20230518,000000,9.12,11.36,9.12,11.04,11836.5,0
+BMRA.US,D,20230519,000000,10.88,14.308,10.88,12.64,18640.75,0
+BMRA.US,D,20230522,000000,13.12,14.08,12.3144,13.68,6824.125,0
+BMRA.US,D,20230523,000000,13.2,13.44,13.2,13.36,2391.75,0
+BMRA.US,D,20230524,000000,13.48,13.48,12.56,12.96,1809.375,0
+BMRA.US,D,20230525,000000,12.0992,12.8776,12.0992,12.24,2449,0
+BMRA.US,D,20230526,000000,12.56,12.56,11.84,12.32,1309.25,0
+BMRA.US,D,20230530,000000,12,12.4792,11.8408,12.32,3973.875,0
+BMRA.US,D,20230531,000000,12,12.616,10.84,10.96,4841.875,0
+BMRA.US,D,20230601,000000,10.64,11.1992,10.24,10.24,3464.5,0
+BMRA.US,D,20230602,000000,10.24,10.88,10.08,10.08,2960.375,0
+BMRA.US,D,20230605,000000,9.92,10.56,9.92,10.32,1301.875,0
+BMRA.US,D,20230606,000000,10.32,10.7992,10.08,10.4,3797,0
+BMRA.US,D,20230607,000000,10.72,11.52,10.32,11.12,9636.625,0
+BMRA.US,D,20230608,000000,11.0408,11.8184,11.0384,11.68,2366.25,0
+BMRA.US,D,20230609,000000,11.64,12.8,11.44,12.08,5202.375,0
+BMRA.US,D,20230612,000000,12.32,12.32,12,12.16,1364.25,0
+BMRA.US,D,20230613,000000,12.28,12.32,12,12,490.25,0
+BMRA.US,D,20230614,000000,12.04,13.36,11.7504,12.72,8250.375,0
+BMRA.US,D,20230615,000000,13.0784,13.3928,12.8808,13.28,3395.5,0
+BMRA.US,D,20230616,000000,13.44,13.6,12.9128,13.44,8023.875,0
+BMRA.US,D,20230620,000000,13.44,13.6,13.04,13.04,1357.125,0
+BMRA.US,D,20230621,000000,13.84,13.8512,11.84,12.56,73058,0
+BMRA.US,D,20230622,000000,12.56,12.56,11.64,11.76,3485.625,0
+BMRA.US,D,20230623,000000,11.92,11.92,10.72,10.72,5049,0
+BMRA.US,D,20230626,000000,11.84,12.24,10.48,10.88,5870.625,0
+BMRA.US,D,20230627,000000,10.88,11.52,10.88,11.36,2122.5,0
+BMRA.US,D,20230628,000000,10.88,11.328,10.7208,10.8,4682,0
+BMRA.US,D,20230629,000000,10.64,11.12,10.336,10.56,4593.375,0
+BMRA.US,D,20230630,000000,10.8,11.12,10.32,10.88,12261.625,0
+BMRA.US,D,20230703,000000,10.8,10.8,10.32,10.32,909.375,0
+BMRA.US,D,20230705,000000,10.48,10.8712,10.4,10.4,1489.75,0
+BMRA.US,D,20230706,000000,10.4,10.88,10.08,10.08,2330.5,0
+BMRA.US,D,20230707,000000,10.16,10.24,9.84,10.08,2577.25,0
+BMRA.US,D,20230710,000000,10.08,10.08,9.76,9.76,581.25,0
+BMRA.US,D,20230711,000000,10.08,10.2384,9.76,9.92,2111.25,0
+BMRA.US,D,20230712,000000,10.32,11.12,10.16,10.96,8233.375,0
+BMRA.US,D,20230713,000000,10.96,11.8056,10.96,11.68,5756.75,0
+BMRA.US,D,20230714,000000,11.36,11.68,11.36,11.6,2068.375,0
+BMRA.US,D,20230717,000000,11.28,11.68,11.28,11.6,1469,0
+BMRA.US,D,20230718,000000,10.9608,11.3232,10.84,10.96,1220.625,0
+BMRA.US,D,20230719,000000,10.76,10.76,10.4808,10.72,644.75,0
+BMRA.US,D,20230720,000000,11.6,11.6,10.5608,11.04,2556.75,0
+BMRA.US,D,20230721,000000,10.88,11.3672,10.6488,11.04,1286.375,0
+BMRA.US,D,20230724,000000,11.1464,11.5984,11.04,11.2008,3129.125,0
+BMRA.US,D,20230725,000000,11.12,11.5504,11.12,11.2,281.75,0
+BMRA.US,D,20230726,000000,11.2,11.6,11.1224,11.44,199.875,0
+BMRA.US,D,20230727,000000,11.28,11.6,11.04,11.04,2344.125,0
+BMRA.US,D,20230728,000000,11.2,11.52,10.8,11.2,6197.375,0
+BMRA.US,D,20230731,000000,11.44,11.6,10.56,10.56,2363,0
+BMRA.US,D,20230801,000000,10.4,12.4792,10.4,12.24,5065.375,0
+BMRA.US,D,20230802,000000,12.16,12.32,11.28,11.68,978.375,0
+BMRA.US,D,20230803,000000,13.68,14.48,12.48,13.2,1400677,0
+BMRA.US,D,20230804,000000,12.32,12.64,10.88,11.6,90072.25,0
+BMRA.US,D,20230807,000000,10.88,11.1208,10.16,10.56,29943.625,0
+BMRA.US,D,20230808,000000,10.72,10.72,9.84,10.32,16494.875,0
+BMRA.US,D,20230809,000000,10.08,11.24,10.08,11.2,11634.625,0
+BMRA.US,D,20230810,000000,11.36,11.36,10.4,11.04,3804.625,0
+BMRA.US,D,20230811,000000,10.64,11.04,9.92,10.08,12923.5,0
+BMRA.US,D,20230814,000000,10.32,10.32,9.6,9.76,7935,0
+BMRA.US,D,20230815,000000,9.6,9.68,8.64,8.972,15650,0
+BMRA.US,D,20230816,000000,9.0512,9.4312,8.24,8.72,10991.875,0
+BMRA.US,D,20230817,000000,8.8,9.36,8.6408,9.36,6216,0
+BMRA.US,D,20230818,000000,9.2,9.76,8.88,9.44,5695.75,0
+BMRA.US,D,20230821,000000,9.2,9.82,9.2,9.44,2376.75,0
+BMRA.US,D,20230822,000000,9.36,9.52,8.8824,9.36,2060,0
+BMRA.US,D,20230823,000000,9.52,9.52,8.8,8.88,4796,0
+BMRA.US,D,20230824,000000,8.96,9.36,8.88,9.36,8132.75,0
+BMRA.US,D,20230825,000000,9.36,9.52,9.08,9.2,2000.625,0
+BMRA.US,D,20230828,000000,9.2,9.768,9.2,9.6,5204,0
+BMRA.US,D,20230829,000000,9.76,10.16,9.6,10,3800.75,0
+BMRA.US,D,20230830,000000,9.76,10.08,9.76,10,3275.5,0
+BMRA.US,D,20230831,000000,10,10.4,9.6912,10.24,2105.25,0
+BMRA.US,D,20230901,000000,10.4,10.72,10.2,10.32,3165.125,0
+BMRA.US,D,20230905,000000,10.24,10.2824,10.0008,10.16,1740.5,0
+BMRA.US,D,20230906,000000,9.8552,10.08,9.76,10.08,1447.25,0
+BMRA.US,D,20230907,000000,9.84,9.92,9.44,9.68,3572.875,0
+BMRA.US,D,20230908,000000,9.52,9.64,9.08,9.36,4188,0
+BMRA.US,D,20230911,000000,9.2,9.6792,8.96,9.2,4668.75,0
+BMRA.US,D,20230912,000000,9.04,9.12,8.48,8.48,7834.25,0
+BMRA.US,D,20230913,000000,8.56,8.9416,8.56,8.72,1045.375,0
+BMRA.US,D,20230914,000000,8.96,9.2,8.8,8.96,3904.375,0
+BMRA.US,D,20230915,000000,8.72,9.2,8.72,8.8,3980.625,0
+BMRA.US,D,20230918,000000,8.88,8.96,8.72,8.8,3513.5,0
+BMRA.US,D,20230919,000000,8.8,9.12,8.48,8.88,3304.125,0
+BMRA.US,D,20230920,000000,8.88,8.8928,8.64,8.72,972.375,0
+BMRA.US,D,20230921,000000,8.72,8.96,8,8.4,11345.375,0
+BMRA.US,D,20230922,000000,8.24,8.6528,8.24,8.4,4357.625,0
+BMRA.US,D,20230925,000000,8.32,8.8,8.24,8.24,4682.5,0
+BMRA.US,D,20230926,000000,8.6,8.6,6.91999,7.3616,15396.5,0
+BMRA.US,D,20230927,000000,7.36,8.24,7.1352,7.2,10886.25,0
+BMRA.US,D,20230928,000000,7.04,7.12,6.56,6.56,23632,0
+BMRA.US,D,20230929,000000,6.88,7.2,6.5608,6.8816,2507.375,0
+BMRA.US,D,20231002,000000,7.36,7.36,6.6,6.712,2230.5,0
+BMRA.US,D,20231003,000000,6.64,6.8,6.48,6.56,2085.625,0
+BMRA.US,D,20231004,000000,6.4,6.552,6.1608,6.24,3201.25,0
+BMRA.US,D,20231005,000000,6.32,6.5592,5.632,5.68,3632,0
+BMRA.US,D,20231006,000000,5.92,6.4,5.92,6.0832,12844.25,0
+BMRA.US,D,20231009,000000,6.3704,6.4,6.0008,6.24,6449,0
+BMRA.US,D,20231010,000000,6.5584,6.5584,6.0016,6.24,9418.5,0
+BMRA.US,D,20231011,000000,6.32,6.39919,6.0256,6.12,6046.25,0
+BMRA.US,D,20231012,000000,6.1208,6.24,5.688,6,8481.625,0
+BMRA.US,D,20231013,000000,5.76,6.4,5.76,5.928,5053.625,0
+BMRA.US,D,20231016,000000,6.4,6.4,5.6808,5.76,9804.625,0
+BMRA.US,D,20231017,000000,5.76,6.3592,5.76,5.928,7888.625,0
+BMRA.US,D,20231018,000000,6.252,6.79919,6.086,6.16,4782.875,0
+BMRA.US,D,20231019,000000,6.08,6.72,6.08,6.2624,831.875,0
+BMRA.US,D,20231020,000000,6.36039,6.4,6.36039,6.4,886.375,0
+BMRA.US,D,20231023,000000,6.40001,6.7192,6.08001,6.3992,2744.125,0
+BMRA.US,D,20231024,000000,6.4,6.8,6.16081,6.5888,3632.75,0
+BMRA.US,D,20231025,000000,6.792,8.16,6.7576,7.1368,73815,0
+BMRA.US,D,20231026,000000,7.92,7.9992,7.12,7.52,9581.25,0
+BMRA.US,D,20231027,000000,7.6,8.4,7.28,8.32,25118.375,0
+BMRA.US,D,20231030,000000,9.28,9.28,7.2,7.5872,19737.5,0
+BMRA.US,D,20231031,000000,8,8.1592,7.3608,7.84,3148.125,0
+BMRA.US,D,20231101,000000,7.5936,7.92,7.2096,7.492,3849.125,0
+BMRA.US,D,20231102,000000,7.36,8.08,6.1992,6.1992,23390.75,0
+BMRA.US,D,20231103,000000,7.28,7.9904,6.6408,6.88,8342.125,0
+BMRA.US,D,20231106,000000,7.1624,7.4,6.72,6.728,2758.875,0
+BMRA.US,D,20231107,000000,6.88,7.3592,6.72,6.768,2157.5,0
+BMRA.US,D,20231108,000000,7.27999,7.52,6.7216,7.52,7260.125,0
+BMRA.US,D,20231109,000000,7.44,7.6608,7.0424,7.28,2831.375,0
+BMRA.US,D,20231110,000000,7.4984,7.792,7.1208,7.6,1825.625,0
+BMRA.US,D,20231113,000000,7.36,7.912,6.8216,7.3072,1573.875,0
+BMRA.US,D,20231114,000000,7.32,7.76,6.72,7.12,2883,0
+BMRA.US,D,20231115,000000,6.9072,7.2,6.88,6.9696,4139.875,0
+BMRA.US,D,20231116,000000,7.232,7.232,6.9592,7.2,1008.125,0
+BMRA.US,D,20231117,000000,7.0216,7.52,6.9592,7.35919,3545.5,0
+BMRA.US,D,20231120,000000,7.0616,7.36,6.8,7.28,4123.875,0
+BMRA.US,D,20231121,000000,7.04,7.20081,6.8,6.8,6678.625,0
+BMRA.US,D,20231122,000000,6.88,6.88,6.728,6.728,761.375,0
+BMRA.US,D,20231124,000000,7.04,7.04,6.9152,7.04,2788,0
+BMRA.US,D,20231127,000000,6.8,7.36,6.72,7.28,1726.375,0
+BMRA.US,D,20231128,000000,7.04,7.36,7.04,7.086,1639.375,0
+BMRA.US,D,20231129,000000,7.2,7.2808,7.0272,7.2,2272.5,0
+BMRA.US,D,20231130,000000,7.48,7.48,7.12,7.44,948,0
+BMRA.US,D,20231201,000000,7.44,7.44,7.04,7.44,3162.125,0
+BMRA.US,D,20231204,000000,7.4,7.84,7.128,7.52,7603,0
+BMRA.US,D,20231205,000000,7.6,8.4,7.28,7.84,11228.375,0
+BMRA.US,D,20231206,000000,8.08,8.1592,7.84,7.92,798.125,0
+BMRA.US,D,20231207,000000,7.84,8.7112,7.84,8.48,4820.5,0
+BMRA.US,D,20231208,000000,8.56,9.04,8.48,8.88,3875.75,0
+BMRA.US,D,20231211,000000,8.88,9.2,8.72,9.12,3721.625,0
+BMRA.US,D,20231212,000000,9.1248,9.1248,8.48,8.56,1531.375,0
+BMRA.US,D,20231213,000000,8.9816,8.9816,7.68,7.9176,3089,0
+BMRA.US,D,20231214,000000,7.84,8.48,7.76,7.9928,4474.625,0
+BMRA.US,D,20231215,000000,8.32,8.4,7.92,7.92,3194.25,0
+BMRA.US,D,20231218,000000,12.08,17.04,10.08,13.2,8399516.125,0
+BMRA.US,D,20231219,000000,11.2,12.08,10.4,11.44,303217,0
+BMRA.US,D,20231220,000000,10.4,11.36,9.6,11.2,106114.75,0
+BMRA.US,D,20231221,000000,11.2,11.2,8.88,9.6,76164.75,0
+BMRA.US,D,20231222,000000,9.52,10.1584,9.36,9.72,25297.125,0
+BMRA.US,D,20231226,000000,9.6,10,9.2,9.584,23430.875,0
+BMRA.US,D,20231227,000000,9.6,9.68,8.96,9.6,21354.375,0
+BMRA.US,D,20231228,000000,9.52,10.64,9.04,9.44,27138.75,0
+BMRA.US,D,20231229,000000,9.28,10.24,9.28,10,19888.125,0
+BMRA.US,D,20240102,000000,9.7936,10.16,9.68,10.08,9083.75,0
+BMRA.US,D,20240103,000000,9.76,10.56,6.4632,7.252,176600.5,0
+BMRA.US,D,20240104,000000,7.12,8,7.12,7.884,36725.875,0
+BMRA.US,D,20240105,000000,8.16,9.04,8.16,8.4,15486.375,0
+BMRA.US,D,20240108,000000,8.56,9.1976,8.4,8.8,30231.5,0
+BMRA.US,D,20240109,000000,8.8,8.8,8.48,8.576,8261.625,0
+BMRA.US,D,20240110,000000,8.72,8.72,8.08,8.24,13423.625,0
+BMRA.US,D,20240111,000000,8.24,8.44,7.6568,7.92,12355.5,0
+BMRA.US,D,20240112,000000,7.8408,8,7.28,7.5008,13322.875,0
+BMRA.US,D,20240116,000000,7.6,7.8408,7.3608,7.6496,6083.375,0
+BMRA.US,D,20240117,000000,7.92,7.92,7.52,7.644,4657.625,0
+BMRA.US,D,20240118,000000,7.68,7.9808,7.28,7.28,6361.375,0
+BMRA.US,D,20240119,000000,7.28,7.4592,7.04,7.28,4848.75,0
+BMRA.US,D,20240122,000000,7.28,7.6,7.04,7.2808,3446.625,0
+BMRA.US,D,20240123,000000,7.28,7.912,7.28,7.7608,8372.5,0
+BMRA.US,D,20240124,000000,7.84,7.912,7.528,7.5984,2854.125,0
+BMRA.US,D,20240125,000000,7.8768,7.92,7.28,7.36,3035.25,0
+BMRA.US,D,20240126,000000,7.36,7.36,7.04,7.2352,4573.625,0
+BMRA.US,D,20240129,000000,7.12,7.68,7.12,7.68,4837.25,0
+BMRA.US,D,20240130,000000,7.44,7.68,7.1208,7.436,5603.375,0
+BMRA.US,D,20240131,000000,7.2808,7.5136,7.2808,7.44,2190.875,0
+BMRA.US,D,20240201,000000,7.44,7.68,7.2,7.2672,6516.875,0
+BMRA.US,D,20240202,000000,7.324,7.44,7.2,7.2736,4505.375,0
+BMRA.US,D,20240205,000000,7.2,7.2008,6.6,6.6,11694.5,0
+BMRA.US,D,20240206,000000,6.8904,7.04,6.72,6.8404,4040.125,0
+BMRA.US,D,20240207,000000,6.72,7.4,6.72,6.9024,16149.25,0
+BMRA.US,D,20240208,000000,6.8,7.1392,6.488,6.8056,7929.75,0
+BMRA.US,D,20240209,000000,6.8056,7.52,6.6248,7.4272,4313.5,0
+BMRA.US,D,20240212,000000,7.36,7.92,7.2,7.604,3785.25,0
+BMRA.US,D,20240213,000000,7.76,8.08,7.604,7.92,9950,0
+BMRA.US,D,20240214,000000,8,8.136,7.6,7.9208,7266.625,0
+BMRA.US,D,20240215,000000,7.6832,7.9048,7.4912,7.7288,4647.25,0
+BMRA.US,D,20240216,000000,7.8632,8.64,7.7448,8.48,13752.125,0
+BMRA.US,D,20240220,000000,8.48,8.48,8.0808,8.2,6252.875,0
+BMRA.US,D,20240221,000000,8.4,8.72,8.24,8.64,6675.375,0
+BMRA.US,D,20240222,000000,8.72,9.28,8.32,9.1736,14202.5,0
+BMRA.US,D,20240223,000000,9.28,10.8,9.2,10.32,25866.75,0
+BMRA.US,D,20240226,000000,10.4,10.64,9.0448,9.68,12069,0
+BMRA.US,D,20240227,000000,9.76,10.7192,9.5888,10,7614.125,0
+BMRA.US,D,20240228,000000,10,10.16,9.664,9.84,3656.75,0
+BMRA.US,D,20240229,000000,9.68,9.92,9.68,9.76,1992,0
+BMRA.US,D,20240301,000000,9.76,9.9192,9.44,9.6,3828.75,0
+BMRA.US,D,20240304,000000,9.52,9.9816,9.52,9.76,2595,0
+BMRA.US,D,20240305,000000,9.76,10,9.6,9.68,2211.5,0
+BMRA.US,D,20240306,000000,9.6,9.92,9.36,9.36,5954.625,0
+BMRA.US,D,20240307,000000,9.28,9.52,8.96,9.12,2001.125,0
+BMRA.US,D,20240308,000000,9.12,9.28,8.64,8.72,4954.125,0
+BMRA.US,D,20240311,000000,8.72,8.8,8.24,8.4,3672.875,0
+BMRA.US,D,20240312,000000,8.48,8.72,8.08,8.16,3305.125,0
+BMRA.US,D,20240313,000000,8.16,8.48,8.08,8.16,3753.375,0
+BMRA.US,D,20240314,000000,8.6752,8.6752,8,8.24,4694.5,0
+BMRA.US,D,20240315,000000,8.24,8.64,8.24,8.48,2634.25,0
+BMRA.US,D,20240318,000000,8.48,9.04,8.4,8.6,2233.375,0
+BMRA.US,D,20240319,000000,8.64,9.12,8.48,8.88,3029.125,0
+BMRA.US,D,20240320,000000,8.8,9.52,8.24,8.64,5058.375,0
+BMRA.US,D,20240321,000000,8.64,8.64,7.92,8,2629.875,0
+BMRA.US,D,20240322,000000,8.08,8.32,6.8,7.1008,18463.75,0
+BMRA.US,D,20240325,000000,7.04,7.64,6.7224,6.9624,16752.25,0
+BMRA.US,D,20240326,000000,6.8336,7.28,6.72,7.12,6319.375,0
+BMRA.US,D,20240327,000000,6.80081,7.2,6.8,7.12,7835.375,0
+BMRA.US,D,20240328,000000,7.28,7.6,6.56,6.656,10497.875,0
+BMRA.US,D,20240401,000000,7.0808,7.28,6.72,6.82,7741.75,0
+BMRA.US,D,20240402,000000,6.7608,7.28,6.6496,6.8464,9774,0
+BMRA.US,D,20240403,000000,6.72,7.0336,6.5608,6.6752,4796.75,0
+BMRA.US,D,20240404,000000,6.7428,6.8016,6.5608,6.696,2549.5,0
+BMRA.US,D,20240405,000000,6.72,7.0792,6.56,6.7208,10050.875,0
+BMRA.US,D,20240408,000000,6.88,7.08,6.4832,6.4872,6573.5,0
+BMRA.US,D,20240409,000000,6.488,6.8,6.488,6.6032,3313.5,0
+BMRA.US,D,20240410,000000,6.4816,7.04,6.48,6.48,3226.375,0
+BMRA.US,D,20240411,000000,6.4824,7.12,6.4704,6.4928,35071.625,0
+BMRA.US,D,20240412,000000,6.72,6.8392,6.48,6.624,7988.625,0
+BMRA.US,D,20240415,000000,6.56,6.6768,6.16,6.16,16621.75,0
+BMRA.US,D,20240416,000000,6.288,6.48,5.8408,5.9067,7992.75,0
+BMRA.US,D,20240417,000000,6.08,6.3176,6,6.008,4485.625,0
+BMRA.US,D,20240418,000000,6,6.48,5.92,6.08,6870.625,0
+BMRA.US,D,20240419,000000,6,6.196,5.8424,5.8424,4395,0
+BMRA.US,D,20240422,000000,5.8424,6.09879,5.624,5.7976,7416.375,0
+BMRA.US,D,20240423,000000,6.16,6.24,5.76,5.776,6068.75,0
+BMRA.US,D,20240424,000000,6.0648,6.4,5.36,5.704,82518.5,0
+BMRA.US,D,20240425,000000,5.84,5.84,5.28,5.4028,15383.25,0
+BMRA.US,D,20240426,000000,5.6,5.6,5.29022,5.32181,11914.5,0
+BMRA.US,D,20240429,000000,5.8416,6.308,4,4.26,874767.5,0
+BMRA.US,D,20240430,000000,4.4152,5.2984,4.40001,4.768,105010.875,0
+BMRA.US,D,20240501,000000,4.488,5.12,4.48,5.0408,78645.625,0
+BMRA.US,D,20240502,000000,5.0408,5.0408,4.7376,4.8,19213.625,0
+BMRA.US,D,20240503,000000,4.9504,5.192,4.08,4.48,33027,0
+BMRA.US,D,20240506,000000,4.4448,4.872,4.32,4.7056,23274.5,0
+BMRA.US,D,20240507,000000,4.688,5.1104,4.3904,4.568,51894.125,0
+BMRA.US,D,20240508,000000,4.48,4.8,4.48,4.72,11074.5,0
+BMRA.US,D,20240509,000000,4.7544,4.9104,4.5904,4.9104,7997.375,0
+BMRA.US,D,20240510,000000,4.8896,4.8896,4.4624,4.7048,5904.375,0
+BMRA.US,D,20240513,000000,4.088,4.872,4.088,4.824,137066.875,0
+BMRA.US,D,20240514,000000,4.608,4.88,4.6,4.8,7462.875,0
+BMRA.US,D,20240515,000000,4.9208,5,4.56,4.872,19414,0
+BMRA.US,D,20240516,000000,4.7256,5,4.6448,4.856,4881.125,0
+BMRA.US,D,20240517,000000,4.9288,5.44,4.88,5.3224,16844.625,0
+BMRA.US,D,20240520,000000,5.496,5.496,5.2168,5.284,8696.375,0
+BMRA.US,D,20240521,000000,5.284,5.284,4.972,5.264,6673.125,0
+BMRA.US,D,20240522,000000,5.056,5.36,5.0432,5.064,4221.25,0
+BMRA.US,D,20240523,000000,5.168,5.168,4.9208,5.144,11812.875,0
+BMRA.US,D,20240524,000000,5.1672,5.23672,5.0008,5.008,3517.5,0
+BMRA.US,D,20240528,000000,5.048,5.28,4.444,4.896,12905,0
+BMRA.US,D,20240529,000000,4.7352,5.12,4.4448,5.04,5366,0
+BMRA.US,D,20240530,000000,5.12,5.12,4.64241,5.04,3141.5,0
+BMRA.US,D,20240531,000000,5.04,5.0688,4.64,4.6448,10371.875,0
+BMRA.US,D,20240603,000000,4.648,4.944,4.444,4.688,1873,0
+BMRA.US,D,20240604,000000,4.72,4.88,4.4,4.6136,2902.875,0
+BMRA.US,D,20240605,000000,4.608,4.72,4.424,4.4496,4236.125,0
+BMRA.US,D,20240606,000000,4.48,4.64,4.48,4.6392,1223.75,0
+BMRA.US,D,20240607,000000,4.52,4.64,4.24,4.3264,10426.5,0
+BMRA.US,D,20240610,000000,4.3464,4.656,4.24,4.56,6823.5,0
+BMRA.US,D,20240611,000000,4.6288,4.72,4.4,4.64,7213,0
+BMRA.US,D,20240612,000000,4.5712,4.7992,4.4,4.64,7338.625,0
+BMRA.US,D,20240613,000000,4.64,4.6568,4.4208,4.48,2260.875,0
+BMRA.US,D,20240614,000000,4.5592,4.632,4.452,4.616,2825.75,0
+BMRA.US,D,20240617,000000,4.56,4.72,4.48,4.72,6147,0
+BMRA.US,D,20240618,000000,4.5736,4.7592,4.2528,4.2528,14663.5,0
+BMRA.US,D,20240620,000000,4.2424,4.4008,3.6008,3.6008,31064.125,0
+BMRA.US,D,20240621,000000,3.6008,3.862,3.204,3.5864,21107.875,0
+BMRA.US,D,20240624,000000,3.56,4.08,3.3488,3.3488,20536.75,0
+BMRA.US,D,20240625,000000,3.36,4,3.36,3.3992,21183.625,0
+BMRA.US,D,20240626,000000,3.44,3.7984,3.404,3.632,20475.875,0
+BMRA.US,D,20240627,000000,3.568,3.752,3.36,3.596,8436.5,0
+BMRA.US,D,20240628,000000,3.536,3.76,3.4456,3.5184,6257,0
+BMRA.US,D,20240701,000000,3.4672,3.7568,3.4624,3.5208,10844.375,0
+BMRA.US,D,20240702,000000,3.52,3.712,3.52,3.56,3039.875,0
+BMRA.US,D,20240703,000000,3.488,3.7168,3.488,3.5892,6444.375,0
+BMRA.US,D,20240705,000000,3.56,3.76,3.4568,3.488,3859.25,0
+BMRA.US,D,20240708,000000,3.52,3.76,3.5184,3.5312,10464.375,0
+BMRA.US,D,20240709,000000,3.608,3.6792,3.3072,3.4256,10072.25,0
+BMRA.US,D,20240710,000000,3.4248,3.4392,3.32,3.3352,6582.625,0
+BMRA.US,D,20240711,000000,3.3344,3.4248,2.24,2.936,29708.375,0
+BMRA.US,D,20240712,000000,2.9352,3.032,2.8,2.8552,7823.75,0
+BMRA.US,D,20240715,000000,2.848,2.96,2.8416,2.8632,6983.5,0
+BMRA.US,D,20240716,000000,3.032,3.032,2.8808,2.8808,4720.125,0
+BMRA.US,D,20240717,000000,2.88,3.0824,2.84,2.9552,8052.625,0
+BMRA.US,D,20240718,000000,2.8688,3,2.64,2.64,5791,0
+BMRA.US,D,20240719,000000,2.792,2.792,2.6,2.6608,3139.125,0
+BMRA.US,D,20240722,000000,2.752,2.7632,2.564,2.6332,6998.375,0
+BMRA.US,D,20240723,000000,2.64,2.792,2.64,2.72,3226.5,0
+BMRA.US,D,20240724,000000,2.88,2.88,2.72,2.8,5503.125,0
+BMRA.US,D,20240725,000000,2.764,2.84,2.76,2.7952,3460.25,0
+BMRA.US,D,20240726,000000,2.88,2.88,2.7616,2.7776,2276,0
+BMRA.US,D,20240729,000000,2.84,2.84,2.6816,2.6816,2631.5,0
+BMRA.US,D,20240730,000000,2.688,2.7888,2.6424,2.72,2005.875,0
+BMRA.US,D,20240731,000000,2.7192,2.836,2.6064,2.64728,4426,0
+BMRA.US,D,20240801,000000,2.608,2.63999,2.3208,2.3992,22765.75,0
+BMRA.US,D,20240802,000000,2.3272,2.4296,2.1712,2.204,8258.25,0
+BMRA.US,D,20240805,000000,2.1496,2.2464,1.932,2.2008,9494,0
+BMRA.US,D,20240806,000000,2.2,2.376,2.2,2.3408,5404.875,0
+BMRA.US,D,20240807,000000,2.536,2.79045,2.312,2.3976,7031.375,0
+BMRA.US,D,20240808,000000,2.404,2.40719,2.32,2.392,2392,0
+BMRA.US,D,20240809,000000,2.512,2.64,2.3512,2.6232,10022.625,0
+BMRA.US,D,20240812,000000,2.7472,2.7688,2.24,2.4808,11418.875,0
+BMRA.US,D,20240813,000000,2.4328,2.516,2.4,2.5046,4077.75,0
+BMRA.US,D,20240814,000000,2.48,2.5416,2.4,2.44,6049,0
+BMRA.US,D,20240815,000000,2.52,2.6112,2.4456,2.488,3851,0
+BMRA.US,D,20240816,000000,2.488,2.6804,2.4848,2.5048,7497.125,0
+BMRA.US,D,20240819,000000,2.5424,2.828,2.52,2.8008,19096.125,0
+BMRA.US,D,20240820,000000,2.8,3.36,2.6568,3.36,43238,0
+BMRA.US,D,20240821,000000,3.3344,3.84,3.28,3.4824,52300,0
+BMRA.US,D,20240822,000000,3.3776,3.7592,3.3608,3.4728,14964.25,0
+BMRA.US,D,20240823,000000,3.3688,3.6792,3.32,3.5176,7319,0
+BMRA.US,D,20240826,000000,3.4264,3.584,3.16,3.512,11919.875,0
+BMRA.US,D,20240827,000000,3.4,4.08,3.4,3.9304,23543.875,0
+BMRA.US,D,20240828,000000,4.032,4.032,3.48,3.68,9103,0
+BMRA.US,D,20240829,000000,3.84,4,3.44,3.684,19299,0
+BMRA.US,D,20240830,000000,3.68,3.76,3.4984,3.52,10065.625,0
+BMRA.US,D,20240903,000000,3.52,3.696,3.44,3.4416,5984.625,0
+BMRA.US,D,20240904,000000,3.6768,3.7888,2.6408,3.04,2043029.25,0
+BMRA.US,D,20240905,000000,2.8336,3.7191,2.64,3.1048,164600.375,0
+BMRA.US,D,20240906,000000,2.96,3.04,2.724,2.776,27384,0
+BMRA.US,D,20240909,000000,2.6928,3.096,2.5192,2.84,39253.875,0
+BMRA.US,D,20240910,000000,2.7544,2.84,2.576,2.592,19251.875,0
+BMRA.US,D,20240911,000000,2.664,2.692,2.4848,2.488,12477.75,0
+BMRA.US,D,20240912,000000,2.496,2.56,2.33585,2.4408,11587.875,0
+BMRA.US,D,20240913,000000,2.4,2.56,2.244,2.424,13086.625,0
+BMRA.US,D,20240916,000000,2.4,2.88,2.3472,2.5712,39610.375,0
+BMRA.US,D,20240917,000000,2.5752,2.7864,2.488,2.632,2547.625,0
+BMRA.US,D,20240918,000000,2.544,2.632,2.456,2.456,9346.5,0
+BMRA.US,D,20240919,000000,2.592,2.6216,2.4048,2.5368,2458.25,0
+BMRA.US,D,20240920,000000,2.544,2.544,2.24,2.2448,12574.125,0
+BMRA.US,D,20240923,000000,2.2672,2.56,2.2392,2.4,5407,0
+BMRA.US,D,20240924,000000,2.336,2.96,2.336,2.76,11984.75,0
+BMRA.US,D,20240925,000000,2.76,2.872,2.62808,2.7464,7726.75,0
+BMRA.US,D,20240926,000000,2.72,2.7496,2.6,2.64,3649.75,0
+BMRA.US,D,20240927,000000,2.6,2.68,2.4472,2.52,5775.75,0
+BMRA.US,D,20240930,000000,2.52,2.752,2.4568,2.6208,1646.125,0
+BMRA.US,D,20241001,000000,2.6208,2.72,2.464,2.704,3671.875,0
+BMRA.US,D,20241002,000000,2.6384,2.916,2.51121,2.76,7640.75,0
+BMRA.US,D,20241003,000000,2.68,2.872,2.6,2.64,2642.25,0
+BMRA.US,D,20241004,000000,2.6392,2.864,2.6,2.6,8078.125,0
+BMRA.US,D,20241007,000000,2.6,2.8,2.4464,2.5064,15960.25,0
+BMRA.US,D,20241008,000000,2.5064,2.84,2.5064,2.536,12338.625,0
+BMRA.US,D,20241009,000000,2.5224,2.6664,2.4,2.6384,6419,0
+BMRA.US,D,20241010,000000,2.5584,2.72,2.3904,2.4888,9971.75,0
+BMRA.US,D,20241011,000000,2.4888,2.8,2.4888,2.608,7151.125,0
+BMRA.US,D,20241014,000000,2.68,2.72,2.5056,2.72,4064.375,0
+BMRA.US,D,20241015,000000,2.584,2.7208,2.504,2.5688,5356.875,0
+BMRA.US,D,20241016,000000,2.5688,2.88,2.52001,2.8,32637.25,0
+BMRA.US,D,20241017,000000,2.72,2.87919,2.5688,2.712,8951.625,0
+BMRA.US,D,20241018,000000,2.656,2.8,2.5688,2.5688,6191,0
+BMRA.US,D,20241021,000000,2.64,2.8,2.5672,2.6,8689.25,0
+BMRA.US,D,20241022,000000,2.6,2.6,2.4,2.584,7412.875,0
+BMRA.US,D,20241023,000000,2.584,2.584,2.376,2.456,8758.25,0
+BMRA.US,D,20241024,000000,2.456,2.56,2.32,2.3816,6620.625,0
+BMRA.US,D,20241025,000000,2.36,2.3992,2.24,2.36,11620.125,0
+BMRA.US,D,20241028,000000,2.36,2.64,2.3256,2.50374,12493.875,0
+BMRA.US,D,20241029,000000,2.4,2.5792,2.4,2.488,5473.125,0
+BMRA.US,D,20241030,000000,2.488,3.4832,2.488,2.9544,491039.125,0
+BMRA.US,D,20241031,000000,3.016,3.464,2.96,2.976,54354.75,0
+BMRA.US,D,20241101,000000,2.92,3.0688,2.8128,2.976,25061.125,0
+BMRA.US,D,20241104,000000,3.008,3.008,2.8,2.84,11760.75,0
+BMRA.US,D,20241105,000000,2.896,2.976,2.8,2.8352,9321.625,0
+BMRA.US,D,20241106,000000,2.72,2.9608,2.712,2.856,18002.625,0
+BMRA.US,D,20241107,000000,2.888,3.12,2.8,3.0304,19658.25,0
+BMRA.US,D,20241108,000000,3.12,3.20879,2.824,3.12,112449.5,0
+BMRA.US,D,20241111,000000,3.12,3.16,2.96,3.1064,8978.375,0
+BMRA.US,D,20241112,000000,3.16,3.16,2.7616,2.96,11957,0
+BMRA.US,D,20241113,000000,2.8984,2.956,2.72,2.908,7931.75,0
+BMRA.US,D,20241114,000000,2.88,2.8944,2.736,2.816,5262,0
+BMRA.US,D,20241115,000000,2.776,2.88,2.652,2.7928,6031.625,0
+BMRA.US,D,20241118,000000,2.7928,2.7928,2.6248,2.68,5560.5,0
+BMRA.US,D,20241119,000000,2.56,2.72,2.48,2.5592,7181.25,0
+BMRA.US,D,20241120,000000,2.5592,2.64,2.4,2.5944,4551.875,0
+BMRA.US,D,20241121,000000,2.52,2.72,2.444,2.588,50105.625,0
+BMRA.US,D,20241122,000000,2.56,2.72,2.5064,2.512,16466.5,0
+BMRA.US,D,20241125,000000,2.512,2.72,2.488,2.568,20663.75,0
+BMRA.US,D,20241126,000000,2.568,2.72,2.41792,2.4208,18474.375,0
+BMRA.US,D,20241127,000000,2.4208,2.72,2.4208,2.5768,1355872.875,0
+BMRA.US,D,20241129,000000,3.136,3.6368,2.96,3.116,3131474.25,0
+BMRA.US,D,20241202,000000,2.8448,3.8424,2.7344,3.2944,637924.125,0
+BMRA.US,D,20241203,000000,2.9832,3.1792,2.8,3.1736,90425.375,0
+BMRA.US,D,20241204,000000,2.9192,3.12,2.744,2.976,74895.375,0
+BMRA.US,D,20241205,000000,2.9072,2.9584,2.8,2.884,34127.625,0
+BMRA.US,D,20241206,000000,2.72,2.7408,2.1504,2.32,173527.75,0
+BMRA.US,D,20241209,000000,2.248,2.56,2.248,2.4632,80696.625,0
+BMRA.US,D,20241210,000000,2.56,2.56,2.256,2.4016,33421.875,0
+BMRA.US,D,20241211,000000,2.2984,2.3592,2.168,2.24,31271.5,0
+BMRA.US,D,20241212,000000,2.32,2.4,2.1752,2.36952,18735.25,0
+BMRA.US,D,20241213,000000,2.376,2.512,2.28,2.5104,24563.125,0
+BMRA.US,D,20241216,000000,2.408,2.55999,2.408,2.48,34984,0
+BMRA.US,D,20241217,000000,2.5408,2.57439,2.372,2.52,25184,0
+BMRA.US,D,20241218,000000,2.48,2.5808,2.32,2.328,24379.375,0
+BMRA.US,D,20241219,000000,2.376,2.3952,2.12,2.128,42573.25,0
+BMRA.US,D,20241220,000000,2.16,2.23519,2.1288,2.2312,11017.25,0
+BMRA.US,D,20241223,000000,2.1824,2.24,2.08,2.176,21009.25,0
+BMRA.US,D,20241224,000000,2.16,2.24,2.16,2.224,6414.625,0
+BMRA.US,D,20241226,000000,2.2,2.6,2.1608,2.6,47408.875,0
+BMRA.US,D,20241227,000000,2.48,2.5832,2.4008,2.5232,20298.125,0
+BMRA.US,D,20241230,000000,2.56,2.592,2.4,2.4432,31470.375,0
+BMRA.US,D,20241231,000000,2.416,2.63999,2.24,2.4008,41797.125,0
+BMRA.US,D,20250102,000000,2.48,2.5992,2.368,2.424,32217.875,0
+BMRA.US,D,20250103,000000,2.32,2.7288,2.32,2.7208,30733.625,0
+BMRA.US,D,20250106,000000,2.792,3.2888,2.7208,2.8976,87063.625,0
+BMRA.US,D,20250107,000000,2.976,2.9856,2.808,2.88,22238.625,0
+BMRA.US,D,20250108,000000,2.8,3.03999,2.616,2.6248,19629,0
+BMRA.US,D,20250110,000000,2.864,2.8712,2.56,2.7992,29142.625,0
+BMRA.US,D,20250113,000000,2.7992,2.8328,2.5584,2.5688,23785.625,0
+BMRA.US,D,20250114,000000,2.5752,2.64,2.52,2.6208,14537.125,0
+BMRA.US,D,20250115,000000,2.56,2.96,2.56,2.8,46112.875,0
+BMRA.US,D,20250116,000000,8.8,10.16,4.4984,5.648,49451075.125,0
+BMRA.US,D,20250117,000000,5.68,6,4.816,5.12,1463361.5,0
+BMRA.US,D,20250121,000000,4.48,5.1936,4.2448,4.8,565824.625,0
+BMRA.US,D,20250122,000000,4.5184,5.6,4.3232,5,589802.875,0
+BMRA.US,D,20250123,000000,4.704,5.072,4.4904,4.8152,136990.5,0
+BMRA.US,D,20250124,000000,5.04,5.3992,4.576,4.808,192301.125,0
+BMRA.US,D,20250127,000000,4.644,5.5192,4.644,5.12,141217.375,0
+BMRA.US,D,20250128,000000,4.888,5.5984,4.8024,5.4648,125063.25,0
+BMRA.US,D,20250129,000000,5.76,5.76,5.04,5.04,77291.625,0
+BMRA.US,D,20250130,000000,5.376,5.376,4.33527,4.4968,119817.75,0
+BMRA.US,D,20250131,000000,4.3304,4.4176,4,4.0392,110481.25,0
+BMRA.US,D,20250203,000000,3.9992,3.9992,3.76,3.764,54187.25,0
+BMRA.US,D,20250204,000000,3.764,3.7688,3.432,3.5296,86266.875,0
+BMRA.US,D,20250205,000000,3.44,4.4912,3.44,4.0488,182206.875,0
+BMRA.US,D,20250206,000000,3.8264,4.28,3.8264,4.28,36419.375,0
+BMRA.US,D,20250207,000000,4.472,4.6,4.0088,4.1808,49613.25,0
+BMRA.US,D,20250210,000000,4.4,6.248,4.32,6.016,954122.875,0
+BMRA.US,D,20250211,000000,5.912,6.08,5.4496,6.004,227054.875,0
+BMRA.US,D,20250212,000000,6,6,5.4648,5.568,95801.875,0
+BMRA.US,D,20250213,000000,5.568,6.3192,5.44,6.2216,152896.5,0
+BMRA.US,D,20250214,000000,6.2616,7.1696,6.1656,6.64,209382.125,0
+BMRA.US,D,20250218,000000,7.2,8.8,6.8768,8.24,545314.75,0
+BMRA.US,D,20250219,000000,8,8.4,7.2816,7.5432,189748.75,0
+BMRA.US,D,20250220,000000,7.6,7.76,6.8496,7.12,108759,0
+BMRA.US,D,20250221,000000,7.28,7.92,6.64,6.712,91417.625,0
+BMRA.US,D,20250224,000000,6.48,6.64,5.6,5.9224,130597.75,0
+BMRA.US,D,20250225,000000,5.7608,5.8392,5.2128,5.3392,56002.625,0
+BMRA.US,D,20250226,000000,5.676,6.7992,5.6,5.8408,426478.125,0
+BMRA.US,D,20250227,000000,6.232,6.6624,5.92,6.072,69360.5,0
+BMRA.US,D,20250228,000000,5.784,6.1592,5.76,5.8792,37146.875,0
+BMRA.US,D,20250303,000000,6,6.1544,5.52,5.6984,38757.625,0
+BMRA.US,D,20250304,000000,5.6,5.65,5.12,5.4,41971.25,0
+BMRA.US,D,20250305,000000,5.4024,5.6784,5.2056,5.4688,27397.125,0
+BMRA.US,D,20250306,000000,5.44,5.64,5.12,5.1968,25149.25,0
+BMRA.US,D,20250307,000000,5.0416,5.2528,4.88,5.152,21895.875,0
+BMRA.US,D,20250310,000000,4.9976,5.1216,4.72,4.8912,34485.625,0
+BMRA.US,D,20250311,000000,4.8776,5.04788,4.56,4.904,27436.75,0
+BMRA.US,D,20250312,000000,5.112,5.1984,4.7208,4.832,16368.625,0
+BMRA.US,D,20250313,000000,4.8,4.936,4.4,4.58,23600.75,0
+BMRA.US,D,20250314,000000,4.72,5.12,4.58,4.972,24839.125,0
+BMRA.US,D,20250317,000000,5.424,5.76,5.1224,5.5992,31035.375,0
+BMRA.US,D,20250318,000000,5.6,5.6,5.2,5.2584,20914.375,0
+BMRA.US,D,20250319,000000,5.2,5.5832,5.2,5.4216,15606.75,0
+BMRA.US,D,20250320,000000,5.6,5.76,5.28,5.6792,38689.75,0
+BMRA.US,D,20250321,000000,5.6,5.68,5.424,5.4816,13782,0
+BMRA.US,D,20250324,000000,5.76,5.9176,5.5104,5.6792,27579.75,0
+BMRA.US,D,20250325,000000,5.6,5.8312,5.28,5.376,14817.625,0
+BMRA.US,D,20250326,000000,5.28,5.376,5.04,5.104,17869.25,0
+BMRA.US,D,20250327,000000,5.12,5.2368,4.88,4.952,15383.75,0
+BMRA.US,D,20250328,000000,4.96,5.1152,4.6408,4.6544,34168.375,0
+BMRA.US,D,20250331,000000,4.48,4.7592,4.4224,4.536,21713.25,0
+BMRA.US,D,20250401,000000,4.48,4.7184,4.416,4.56,15675.5,0
+BMRA.US,D,20250402,000000,4.4752,4.6312,4.4752,4.5496,13889.5,0
+BMRA.US,D,20250403,000000,4.624,4.7136,4.08,4.304,15695,0
+BMRA.US,D,20250404,000000,4.0048,4.6392,4,4.0016,25482.25,0
+BMRA.US,D,20250407,000000,3.92,4.048,3.7576,3.984,16624,0
+BMRA.US,D,20250408,000000,4,4.216,3.768,3.8752,18192.75,0
+BMRA.US,D,20250409,000000,3.84,4.4144,3.6824,4.3048,18641.625,0
+BMRA.US,D,20250410,000000,4.24,4.4496,4.0008,4.1064,9128,0
+BMRA.US,D,20250411,000000,3.928,4.3864,3.92,4.28,9637,0
+BMRA.US,D,20250414,000000,4.4,4.4392,4.24,4.424,8361.25,0
+BMRA.US,D,20250415,000000,4.88,4.88,4.4448,4.5592,10208.875,0
+BMRA.US,D,20250416,000000,3.592,3.596,3.2,3.3608,104087.875,0
+BMRA.US,D,20250417,000000,3.44,3.92,3.3608,3.8408,103720,0
+BMRA.US,D,20250421,000000,3.79,4.07,3.2782,3.68,69873,0
+BMRA.US,D,20250422,000000,3.61,3.61,3.1754,3.35,59820,0
+BMRA.US,D,20250423,000000,3.5,3.93,3.44,3.66,311926,0
+BMRA.US,D,20250424,000000,3.63,3.78,3.41,3.76,44566,0
+BMRA.US,D,20250425,000000,3.7,3.95,3.6,3.88,31991,0
+BMRA.US,D,20250428,000000,3.91,4.2099,3.74,3.84,21723,0
+BMRA.US,D,20250429,000000,3.82,3.96,3.61,3.61,33368,0
+BMRA.US,D,20250430,000000,3.68,3.74,3.46,3.62,15119,0
+BMRA.US,D,20250501,000000,3.62,3.72,3.46,3.6,19682,0
+BMRA.US,D,20250502,000000,3.55,3.7328,3.5495,3.61,7348,0
+BMRA.US,D,20250505,000000,3.65,3.65,3.4472,3.53,7411,0
+BMRA.US,D,20250506,000000,3.53,3.53,3.3,3.3,20123,0
+BMRA.US,D,20250507,000000,3.3,3.95,3.261,3.4735,117983,0
+BMRA.US,D,20250508,000000,3.57,3.62,3.27,3.46,25984,0
+BMRA.US,D,20250509,000000,3.61,3.61,3.4699,3.58,10238,0
+BMRA.US,D,20250512,000000,3.74,3.74,3.4011,3.55,18784,0
+BMRA.US,D,20250513,000000,3.61,3.6869,3.4513,3.4946,25107,0
+BMRA.US,D,20250514,000000,3.49,3.5692,3.4139,3.5,13419,0
+BMRA.US,D,20250515,000000,3.5,3.6713,3.42,3.6713,16128,0
+BMRA.US,D,20250516,000000,3.65,3.7,3.5101,3.64,15680,0
+BMRA.US,D,20250519,000000,3.61,3.64,3.51,3.6,14726,0
+BMRA.US,D,20250520,000000,3.58,3.64,3.5751,3.64,3736,0
+BMRA.US,D,20250521,000000,3.63,3.6593,3.5,3.51,11714,0
+BMRA.US,D,20250522,000000,3.51,3.514,3.21,3.35,167783,0
+BMRA.US,D,20250523,000000,3.3,3.3,3.03,3.11,26479,0
+BMRA.US,D,20250527,000000,3.11,3.22,3.0019,3.18,15632,0
+BMRA.US,D,20250528,000000,3.08,3.28,3.0603,3.1219,6291,0
+BMRA.US,D,20250529,000000,3.12,3.2224,3.1,3.16,12928,0
+BMRA.US,D,20250530,000000,3.01,3.09,3.01,3.05,15850,0
+BMRA.US,D,20250602,000000,3.09,3.4,3.04,3.39,78304,0
+BMRA.US,D,20250603,000000,3.4,3.4,3.115,3.18,42909,0
+BMRA.US,D,20250604,000000,3.19,3.3544,3.0093,3.1881,12739,0
+BMRA.US,D,20250605,000000,3.2,3.24,3.08,3.24,121288,0
+BMRA.US,D,20250606,000000,3.24,3.38,3.17,3.38,8810,0
+BMRA.US,D,20250609,000000,3.41,3.62,3.41,3.42,32126,0
+BMRA.US,D,20250610,000000,3.59,3.59,3.35,3.43,26623,0
+BMRA.US,D,20250611,000000,3.6,3.6,3.42,3.43,13476,0
+BMRA.US,D,20250612,000000,3.5,3.52,3.275,3.32,8754,0
+BMRA.US,D,20250613,000000,3.21,3.48,3.13,3.2,59317,0
+BMRA.US,D,20250616,000000,3.33,3.43,3.21,3.34,6204,0
+BMRA.US,D,20250617,000000,3.365,3.4383,3.25,3.26,6317,0
+BMRA.US,D,20250618,000000,3.28,3.328,3.22,3.27,5040,0
+BMRA.US,D,20250620,000000,3.29,3.29,3.16,3.16,9737,0
+BMRA.US,D,20250623,000000,3.12,3.1797,3.03,3.03,8742,0
+BMRA.US,D,20250624,000000,3.08,3.17,3.07,3.16,12418,0
+BMRA.US,D,20250625,000000,3.1348,3.2,3.12,3.13,5611,0
+BMRA.US,D,20250626,000000,3.08,3.2,2.88,3.2,38259,0
+BMRA.US,D,20250627,000000,3.2,3.22,3.05,3.15,8740,0
+BMRA.US,D,20250630,000000,3.15,3.176,3,3.16,8407,0
+BMRA.US,D,20250701,000000,3.12,3.1878,3.0314,3.08,6937,0
+BMRA.US,D,20250702,000000,3.02,3.658,2.9601,3.23,614157,0
+BMRA.US,D,20250703,000000,3.32,3.36,3.17,3.27,32042,0
+BMRA.US,D,20250707,000000,3.27,3.4,3.2591,3.4,16903,0
+BMRA.US,D,20250708,000000,3.39,3.4,3.2458,3.27,15189,0
+BMRA.US,D,20250709,000000,3.28,3.39,3.28,3.365,10520,0
+BMRA.US,D,20250710,000000,3.47,3.78,3.29,3.34,476298,0
+BMRA.US,D,20250711,000000,3.28,3.28,2.972,3.15,44149,0
+BMRA.US,D,20250714,000000,3.11,3.1503,2.9501,3.03,124160,0
+BMRA.US,D,20250715,000000,3.05,3.1,2.94,3.04,116924,0
+BMRA.US,D,20250716,000000,3.04,3.23,3.04,3.15,28658,0
+BMRA.US,D,20250717,000000,3.18,3.44,3.09,3.4,110928,0
+BMRA.US,D,20250718,000000,3.39,3.5,3.36,3.4,88691,0
+BMRA.US,D,20250721,000000,3.42,3.56,3.42,3.5,41660,0
+BMRA.US,D,20250722,000000,3.53,3.67,3.522,3.6,10894,0
+BMRA.US,D,20250723,000000,3.52,3.6,3.5,3.53,8859,0
+BMRA.US,D,20250724,000000,3.55,4.24,3.55,4.14,98687,0
+BMRA.US,D,20250725,000000,4.1,4.12,3.74,3.91,44733,0
+BMRA.US,D,20250728,000000,3.95,3.95,3.5201,3.76,29136,0
+BMRA.US,D,20250729,000000,3.71,3.75,3.428678,3.44,46467,0
+BMRA.US,D,20250730,000000,3.43,3.68,3.41,3.52,39262,0
+BMRA.US,D,20250731,000000,3.4289,3.54,3.22,3.24,65752,0
+BMRA.US,D,20250801,000000,3.15,3.24,3.09,3.2323,40522,0
+BMRA.US,D,20250804,000000,3.2,3.305,3.09,3.15,77457,0
+BMRA.US,D,20250805,000000,3.18,3.2877,3.152,3.25,37560,0
+BMRA.US,D,20250806,000000,3.21,3.34,3.15,3.15,41547,0
+BMRA.US,D,20250807,000000,3.1,3.24,3.07,3.11,20401,0
+BMRA.US,D,20250808,000000,3.12,3.185,3.08,3.11,6973,0
+BMRA.US,D,20250811,000000,3.07,3.2,3,3.011,25778,0
+BMRA.US,D,20250812,000000,3,3.1799,2.99,2.99,18895,0
+BMRA.US,D,20250813,000000,2.96,3.13,2.91,3.03,73627,0
+BMRA.US,D,20250814,000000,4.2,4.6,3.41,3.51,39637736,0
+BMRA.US,D,20250815,000000,3.09,3.22,2.82,3.17,707505,0
+BMRA.US,D,20250818,000000,3.14,3.26,3.01,3.07,123892,0
+BMRA.US,D,20250819,000000,3.06,3.09,2.8,2.97,166344,0
+BMRA.US,D,20250820,000000,3.12,3.4061,2.87,3.21,152265,0
+BMRA.US,D,20250821,000000,3.23,3.4814,3.1701,3.41,114434,0
+BMRA.US,D,20250822,000000,3.47,3.6,3.32,3.47,53801,0
+BMRA.US,D,20250825,000000,3.4,3.51,3.2134,3.43,46274,0
+BMRA.US,D,20250826,000000,3.24,3.42,3.21,3.29,52275,0
+BMRA.US,D,20250827,000000,3.24,3.31,3.1201,3.15,47781,0
+BMRA.US,D,20250828,000000,3.13,3.24,3.0586,3.16,16918,0
+BMRA.US,D,20250829,000000,3.11,3.22,3.05,3.13,77308,0
+BMRA.US,D,20250902,000000,3.03,3.0748,2.93,3,47527,0
+BMRA.US,D,20250903,000000,3.19,3.22,2.65,2.85,6716742,0
+BMRA.US,D,20250904,000000,2.84,2.94,2.7101,2.82,299571,0
+BMRA.US,D,20250905,000000,2.75,2.79,2.53,2.75,129780,0
+BMRA.US,D,20250908,000000,2.77,3.02,2.75,2.91,204574,0
+BMRA.US,D,20250909,000000,2.74,3,2.74,2.91,398062,0
+BMRA.US,D,20250910,000000,2.94,3.035,2.8201,2.93,43629,0
+BMRA.US,D,20250911,000000,2.98,3.08,2.9,2.95,38883,0
+BMRA.US,D,20250912,000000,3,3.03,2.9512,2.98,20637,0
+BMRA.US,D,20250915,000000,3.02,3.0529,2.9401,2.99,42720,0
+BMRA.US,D,20250916,000000,3.03,3.05,2.8657,3,30605,0
+BMRA.US,D,20250917,000000,3,3.05,2.9,2.92,45519,0
+BMRA.US,D,20250918,000000,2.92,2.99,2.92,2.93,26164,0
+BMRA.US,D,20250919,000000,2.95,2.95,2.82,2.88,47936,0
+BMRA.US,D,20250922,000000,2.83,2.8996,2.7601,2.84,47202,0
+BMRA.US,D,20250923,000000,2.85,2.9,2.82,2.85,17647,0
+BMRA.US,D,20250924,000000,2.88,2.9646,2.84,2.91,22424,0
+BMRA.US,D,20250925,000000,2.85,2.87,2.78,2.8,10565,0
+BMRA.US,D,20250926,000000,2.75,2.86,2.75,2.81,17867,0
+BMRA.US,D,20250929,000000,2.85,2.8825,2.8,2.85,24205,0
+BMRA.US,D,20250930,000000,2.805,2.85,2.7643,2.83,18451,0
+BMRA.US,D,20251001,000000,2.7675,2.82,2.7611,2.82,38045,0
+BMRA.US,D,20251002,000000,2.765,2.84,2.68,2.76,33879,0
+BMRA.US,D,20251003,000000,2.73,2.81,2.7101,2.8,46627,0
+BMRA.US,D,20251006,000000,2.79,2.94,2.7529,2.93,63787,0
+BMRA.US,D,20251007,000000,2.89,2.99,2.82,2.84,25795,0
+BMRA.US,D,20251008,000000,2.81,2.9299,2.8,2.88,27216,0
+BMRA.US,D,20251009,000000,2.9,2.99,2.86,2.95,34375,0
+BMRA.US,D,20251010,000000,2.95,2.95,2.76,2.83,43291,0
+BMRA.US,D,20251013,000000,2.76,2.845,2.73,2.8,25179,0
+BMRA.US,D,20251014,000000,2.78,2.9,2.76,2.88,56174,0
+BMRA.US,D,20251015,000000,2.84,2.9599,2.7775,2.86,20536,0
+BMRA.US,D,20251016,000000,2.685,3.09,2.62,3.01,4122505,0
+BMRA.US,D,20251017,000000,2.96,3.08,2.82,2.98,119957,0
+BMRA.US,D,20251020,000000,3.01,3.2133,2.94,3.12,128254,0
+BMRA.US,D,20251021,000000,3.12,3.2,3.06,3.2,43226,0
+BMRA.US,D,20251022,000000,3.1871,3.2,2.85,2.93,85801,0
+BMRA.US,D,20251023,000000,2.93,2.9769,2.82,2.91,19597,0
+BMRA.US,D,20251024,000000,2.9,3.01,2.9,2.96,25021,0
+BMRA.US,D,20251027,000000,2.99,3.09,2.935,2.96,30197,0
+BMRA.US,D,20251028,000000,2.96,3.02,2.8801,2.93,15789,0
+BMRA.US,D,20251029,000000,2.96,2.96,2.78,2.79,23362,0
+BMRA.US,D,20251030,000000,2.81,2.83,2.75,2.76,27492,0
+BMRA.US,D,20251031,000000,2.76,2.79,2.7,2.79,18998,0
+BMRA.US,D,20251103,000000,2.77,2.7911,2.6835,2.71,14564,0
+BMRA.US,D,20251104,000000,2.68,2.69,2.45,2.48,34018,0
+BMRA.US,D,20251105,000000,2.5,2.65,2.5,2.58,16669,0
+BMRA.US,D,20251106,000000,2.56,2.5899,2.5,2.55,27311,0
+BMRA.US,D,20251107,000000,2.47,2.5099,2.36,2.46,25843,0
+BMRA.US,D,20251110,000000,2.53,2.53,2.4106,2.47,13329,0
+BMRA.US,D,20251111,000000,2.48,2.555,2.48,2.53,13046,0
+BMRA.US,D,20251112,000000,2.53,2.5499,2.47,2.52,4084,0
+BMRA.US,D,20251113,000000,2.51,2.56,2.45,2.5,15136,0
+BMRA.US,D,20251114,000000,2.4704,2.4704,2.41,2.41,17330,0
+BMRA.US,D,20251117,000000,2.42,2.44,2.29,2.29,18247,0
+BMRA.US,D,20251118,000000,2.27,2.3338,2.1619,2.25,15955,0
+BMRA.US,D,20251119,000000,2.26,2.327,2.17,2.18,6296,0
+BMRA.US,D,20251120,000000,2.19,2.33,2.19,2.24,59290,0
+BMRA.US,D,20251121,000000,2.27,2.32,2.23,2.23,14810,0
+BMRA.US,D,20251124,000000,2.23,2.37,2.1805,2.29,15419,0
+BMRA.US,D,20251125,000000,2.31,2.4,2.11,2.39,28335,0
+BMRA.US,D,20251126,000000,2.35,2.38,2.32,2.32,5291,0
+BMRA.US,D,20251128,000000,2.37,2.39,2.33,2.37,4550,0
+BMRA.US,D,20251201,000000,2.31,2.3401,2.26,2.26,27999,0
+BMRA.US,D,20251202,000000,2.32,2.34,2.27,2.34,8604,0
+BMRA.US,D,20251203,000000,2.3007,2.345,2.26,2.31,24519,0
+BMRA.US,D,20251204,000000,2.295,2.3489,2.26,2.303,8666,0
+BMRA.US,D,20251205,000000,2.3,2.38,2.3,2.34,8616,0
+BMRA.US,D,20251208,000000,2.3385,2.6,2.3,2.485,78919,0
+BMRA.US,D,20251209,000000,2.45,2.5823,2.45,2.54,9822,0
+BMRA.US,D,20251210,000000,2.44,2.5731,2.4283,2.5,7901,0
+BMRA.US,D,20251211,000000,2.58,2.6665,2.5014,2.58,54876,0
+BMRA.US,D,20251212,000000,2.53,2.61,2.5001,2.58,15095,0
+BMRA.US,D,20251215,000000,2.59,2.59,2.42,2.47,13060,0
+BMRA.US,D,20251216,000000,2.47,2.47,2.37,2.37,18819,0
+BMRA.US,D,20251217,000000,2.39,2.39,2.3,2.39,3299,0
+BMRA.US,D,20251218,000000,2.4013,2.43,2.3102,2.35,7487,0
+BMRA.US,D,20251219,000000,2.38,2.43,2.3001,2.31,26364,0
+BMRA.US,D,20251222,000000,2.31,2.47,2.31,2.37,22034,0
+BMRA.US,D,20251223,000000,2.5,2.85,2.41,2.62,2370661,0
+BMRA.US,D,20251224,000000,2.62,2.7,2.46,2.65,69056,0
+BMRA.US,D,20251226,000000,2.66,2.81,2.6,2.7,76629,0
+BMRA.US,D,20251229,000000,2.69,2.77,2.59,2.66,35755,0
+BMRA.US,D,20251230,000000,2.57,2.5936,2.4,2.45,62140,0
+BMRA.US,D,20251231,000000,2.45,2.58,2.4005,2.52,55931,0
+BMRA.US,D,20260102,000000,2.5,2.56,2.34,2.53,30710,0
+BMRA.US,D,20260105,000000,2.54,2.6199,2.36,2.6,25772,0
+BMRA.US,D,20260106,000000,2.53,2.73,2.53,2.67,30590,0
+BMRA.US,D,20260107,000000,2.65,2.935,2.481,2.78,66315,0
+BMRA.US,D,20260108,000000,2.738,2.91,2.7001,2.88,31156,0
+BMRA.US,D,20260109,000000,2.83,2.83,2.7,2.73,35924,0
+BMRA.US,D,20260112,000000,2.64,2.694,2.64,2.68,14174,0
+BMRA.US,D,20260113,000000,2.66,2.78,2.59,2.71,12224,0
+BMRA.US,D,20260114,000000,2.74,2.74,2.5575,2.695,6951,0
+BMRA.US,D,20260115,000000,2.65,2.7945,2.5806,2.68,21636,0
+BMRA.US,D,20260116,000000,2.72,2.74,2.57,2.57,16513,0
+BMRA.US,D,20260120,000000,2.57,2.69,2.52,2.555,15308,0
+BMRA.US,D,20260121,000000,2.52,2.55,2.44,2.47,12006,0
+BMRA.US,D,20260122,000000,2.47,2.59,2.47,2.57,17941,0
+BMRA.US,D,20260123,000000,2.57,2.62,2.51,2.57,20672,0
+BMRA.US,D,20260126,000000,2.52,2.56,2.41,2.425,28797,0
+BMRA.US,D,20260127,000000,2.4,2.46,2.38,2.44,16983,0
+BMRA.US,D,20260128,000000,2.42,2.4244,2.39,2.424,10940,0
+BMRA.US,D,20260129,000000,2.39,2.4717,2.33,2.39,15863,0
+BMRA.US,D,20260130,000000,2.35,2.43,2.35,2.375,22395,0
+BMRA.US,D,20260202,000000,2.3792,2.42,2.3792,2.41,4680,0
+BMRA.US,D,20260203,000000,2.3811,2.44,2.34,2.34,4563,0
+BMRA.US,D,20260204,000000,2.41,2.41,2.26,2.29,8797,0
+BMRA.US,D,20260205,000000,2.3,2.37,2.27,2.27,4085,0
+BMRA.US,D,20260206,000000,2.32,2.4399,2.25,2.25,11520,0
+BMRA.US,D,20260209,000000,2.26,2.26,2.17,2.17,10027,0
+BMRA.US,D,20260210,000000,2.25,2.3322,2.22,2.32,28191,0
+BMRA.US,D,20260211,000000,2.28,2.285,2.23,2.28,7268,0
+BMRA.US,D,20260212,000000,2.285,2.285,2.14,2.16,16222,0
+BMRA.US,D,20260213,000000,2.18,2.29,2.18,2.29,6564,0
+BMRA.US,D,20260217,000000,2.24,2.27,2.14,2.23,10506,0
+BMRA.US,D,20260218,000000,2.25,2.29,2.15,2.2,41128,0
diff --git a/daily/us/nasdaq stocks/1/bpypn.us.txt b/daily/us/nasdaq stocks/1/bpypn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b54dfaa99be78a3677fa8b2f7c5c41a0abb91119
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpypn.us.txt	
@@ -0,0 +1,1505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPN.US,D,20200221,000000,24.414,24.423,24.356,24.402,116557,0
+BPYPN.US,D,20200224,000000,24.204,24.328,23.707,24.318,229808,0
+BPYPN.US,D,20200225,000000,24.366,24.376,24.118,24.184,131040,0
+BPYPN.US,D,20200226,000000,24.194,24.271,24.099,24.099,117770,0
+BPYPN.US,D,20200227,000000,24.004,24.051,23.34,23.822,173445,0
+BPYPN.US,D,20200228,000000,23.67,23.67,22.961,23.373,1187431,0
+BPYPN.US,D,20200302,000000,23.288,23.364,22.906,23.135,79050,0
+BPYPN.US,D,20200303,000000,23.211,23.555,23.144,23.193,178705,0
+BPYPN.US,D,20200304,000000,23.249,23.612,23.24,23.593,117747,0
+BPYPN.US,D,20200305,000000,23.498,23.605,23.24,23.46,33925,0
+BPYPN.US,D,20200306,000000,23.144,23.383,22.734,23.001,30706,0
+BPYPN.US,D,20200309,000000,22.4,22.906,20.406,20.406,31793,0
+BPYPN.US,D,20200310,000000,21.569,21.569,20.481,20.816,36392,0
+BPYPN.US,D,20200311,000000,20.845,20.883,19.174,19.413,27330,0
+BPYPN.US,D,20200312,000000,15.7,16.225,14.078,14.717,52641,0
+BPYPN.US,D,20200313,000000,15.757,17.37,15.748,17.18,105337,0
+BPYPN.US,D,20200316,000000,14.078,15.1,13.362,13.362,38199,0
+BPYPN.US,D,20200317,000000,13.552,13.552,11.93,12.187,56126,0
+BPYPN.US,D,20200318,000000,10.785,11.463,7.6352,7.6352,34637,0
+BPYPN.US,D,20200319,000000,7.683,10.021,7.683,9.63,157611,0
+BPYPN.US,D,20200320,000000,10.031,11.93,9.0955,9.601,230834,0
+BPYPN.US,D,20200323,000000,9.626,9.764,8.5897,9.2578,149501,0
+BPYPN.US,D,20200324,000000,9.735,12.11,9.735,11.892,148129,0
+BPYPN.US,D,20200325,000000,12.379,14.867,12.217,14.628,68578,0
+BPYPN.US,D,20200326,000000,14.765,16.337,14.765,15.7,142139,0
+BPYPN.US,D,20200327,000000,15.461,15.461,14.03,14.03,84348,0
+BPYPN.US,D,20200330,000000,14.221,14.698,13.901,14.288,37095,0
+BPYPN.US,D,20200331,000000,14.316,14.316,13.267,13.362,91382,0
+BPYPN.US,D,20200401,000000,13.085,13.104,12.159,12.455,34006,0
+BPYPN.US,D,20200402,000000,13.238,14.125,12.407,13.17,191037,0
+BPYPN.US,D,20200403,000000,12.885,13.362,10.928,13.362,181176,0
+BPYPN.US,D,20200406,000000,13.648,14.593,13.553,14.325,84773,0
+BPYPN.US,D,20200407,000000,15.032,15.585,14.555,15.413,136130,0
+BPYPN.US,D,20200408,000000,16.35,17.514,15.939,17.447,87791,0
+BPYPN.US,D,20200409,000000,17.656,19.126,17.561,18.497,116015,0
+BPYPN.US,D,20200413,000000,18.133,18.133,17.132,17.485,248825,0
+BPYPN.US,D,20200414,000000,17.704,18.506,17.704,18.181,90702,0
+BPYPN.US,D,20200415,000000,17.914,18.124,17.704,18.038,69922,0
+BPYPN.US,D,20200416,000000,18.096,18.463,17.542,18.2,97454,0
+BPYPN.US,D,20200417,000000,18.439,18.993,18.43,18.64,56934,0
+BPYPN.US,D,20200420,000000,17.848,18.687,17.848,18.325,12996,0
+BPYPN.US,D,20200421,000000,18.086,18.392,16.998,17.427,22733,0
+BPYPN.US,D,20200422,000000,17.704,18.124,17.656,17.709,12614,0
+BPYPN.US,D,20200423,000000,17.935,18.319,17.905,18.029,13727,0
+BPYPN.US,D,20200424,000000,18.592,18.602,17.37,17.924,17614,0
+BPYPN.US,D,20200427,000000,17.924,18.582,17.608,18.582,43074,0
+BPYPN.US,D,20200428,000000,18.482,18.849,18.335,18.821,70440,0
+BPYPN.US,D,20200429,000000,18.802,19.136,18.468,19.021,76906,0
+BPYPN.US,D,20200430,000000,18.611,19.423,18.611,19.088,326128,0
+BPYPN.US,D,20200501,000000,18.954,18.983,18.372,18.974,22549,0
+BPYPN.US,D,20200504,000000,18.674,18.954,18.659,18.954,4386,0
+BPYPN.US,D,20200505,000000,18.643,19.203,18.643,18.659,10601,0
+BPYPN.US,D,20200506,000000,18.65,18.782,18.133,18.133,22047,0
+BPYPN.US,D,20200507,000000,18.11,18.372,17.961,18.133,20216,0
+BPYPN.US,D,20200508,000000,18.554,19.279,18.253,18.707,74324,0
+BPYPN.US,D,20200511,000000,18.707,18.993,18.476,18.874,11228,0
+BPYPN.US,D,20200512,000000,18.506,19.403,18.238,18.449,24185,0
+BPYPN.US,D,20200513,000000,17.189,18.36,17.189,17.404,37196,0
+BPYPN.US,D,20200514,000000,17.313,17.313,16.282,16.464,47976,0
+BPYPN.US,D,20200515,000000,16.454,16.997,16.254,16.836,49054,0
+BPYPN.US,D,20200518,000000,17.322,17.561,17.017,17.027,28163,0
+BPYPN.US,D,20200519,000000,17.005,17.18,16.711,17.132,31234,0
+BPYPN.US,D,20200520,000000,17.18,17.189,16.711,16.855,29302,0
+BPYPN.US,D,20200521,000000,17.37,17.37,16.464,16.464,69009,0
+BPYPN.US,D,20200522,000000,17.275,17.275,16.568,16.76,46622,0
+BPYPN.US,D,20200526,000000,17.37,17.37,16.287,17.016,40809,0
+BPYPN.US,D,20200527,000000,17.036,17.656,17.017,17.656,31721,0
+BPYPN.US,D,20200528,000000,17.733,18.124,17.427,17.914,60853,0
+BPYPN.US,D,20200529,000000,18.069,18.069,17.43,17.676,14484,0
+BPYPN.US,D,20200601,000000,17.244,18.196,17.244,18.039,17279,0
+BPYPN.US,D,20200602,000000,18.137,18.137,17.764,17.794,20543,0
+BPYPN.US,D,20200603,000000,17.921,18.255,17.823,18.226,31579,0
+BPYPN.US,D,20200604,000000,18.412,18.451,18.078,18.432,22638,0
+BPYPN.US,D,20200605,000000,18.697,19.684,18.697,19.443,39996,0
+BPYPN.US,D,20200608,000000,19.728,19.826,18.992,19.807,77952,0
+BPYPN.US,D,20200609,000000,19.542,19.65,19.011,19.325,52735,0
+BPYPN.US,D,20200610,000000,19.168,19.168,18.697,19.001,31671,0
+BPYPN.US,D,20200611,000000,18.56,18.599,17.322,17.519,16600,0
+BPYPN.US,D,20200612,000000,18.432,18.432,17.293,17.361,30961,0
+BPYPN.US,D,20200615,000000,17.293,17.627,17.175,17.401,25041,0
+BPYPN.US,D,20200616,000000,18.343,18.343,17.813,17.813,19571,0
+BPYPN.US,D,20200617,000000,18.157,18.157,17.578,17.578,1667,0
+BPYPN.US,D,20200618,000000,17.823,17.862,17.578,17.578,1598,0
+BPYPN.US,D,20200619,000000,18.235,18.235,17.538,17.646,9015,0
+BPYPN.US,D,20200622,000000,17.941,17.941,17.253,17.303,12333,0
+BPYPN.US,D,20200623,000000,17.99,17.99,17.215,17.376,8524,0
+BPYPN.US,D,20200624,000000,16.949,17.273,16.438,16.753,18925,0
+BPYPN.US,D,20200625,000000,17.99,17.99,16.37,16.596,27078,0
+BPYPN.US,D,20200626,000000,16.596,16.596,15.722,15.938,27502,0
+BPYPN.US,D,20200629,000000,16.399,16.399,15.79,15.977,35612,0
+BPYPN.US,D,20200630,000000,16.036,16.429,16.006,16.262,69380,0
+BPYPN.US,D,20200701,000000,16.281,16.448,16.203,16.37,17719,0
+BPYPN.US,D,20200702,000000,16.645,17.037,16.645,16.743,4898,0
+BPYPN.US,D,20200706,000000,17.047,17.17,16.762,16.89,12362,0
+BPYPN.US,D,20200707,000000,16.939,16.949,16.674,16.674,25493,0
+BPYPN.US,D,20200708,000000,16.743,16.841,16.124,16.124,36784,0
+BPYPN.US,D,20200709,000000,16.772,16.772,16.389,16.645,1630,0
+BPYPN.US,D,20200710,000000,17.185,17.185,16.615,16.664,5126,0
+BPYPN.US,D,20200713,000000,16.222,16.694,16.222,16.645,18016,0
+BPYPN.US,D,20200714,000000,16.635,16.635,16.399,16.468,5928,0
+BPYPN.US,D,20200715,000000,16.684,16.694,16.325,16.684,14583,0
+BPYPN.US,D,20200716,000000,16.694,16.733,16.488,16.733,14231,0
+BPYPN.US,D,20200717,000000,17.185,17.185,16.576,16.758,5440,0
+BPYPN.US,D,20200720,000000,16.743,17.013,16.743,16.802,22545,0
+BPYPN.US,D,20200721,000000,18.471,18.471,16.546,16.772,92040,0
+BPYPN.US,D,20200722,000000,16.851,16.939,16.576,16.576,40187,0
+BPYPN.US,D,20200723,000000,16.702,16.753,16.534,16.664,12538,0
+BPYPN.US,D,20200724,000000,16.733,16.772,16.64,16.753,4355,0
+BPYPN.US,D,20200727,000000,17.774,17.774,16.905,17.062,10532,0
+BPYPN.US,D,20200728,000000,16.831,17.116,16.831,17.008,3506,0
+BPYPN.US,D,20200729,000000,17.411,17.666,17.175,17.578,10857,0
+BPYPN.US,D,20200730,000000,18.098,18.098,17.461,17.754,21129,0
+BPYPN.US,D,20200731,000000,17.774,17.774,17.633,17.676,5860,0
+BPYPN.US,D,20200803,000000,18.137,18.275,17.607,18.039,19711,0
+BPYPN.US,D,20200804,000000,18.127,18.216,17.597,17.784,9790,0
+BPYPN.US,D,20200805,000000,18.01,18.01,17.646,17.676,7556,0
+BPYPN.US,D,20200806,000000,17.843,17.843,17.391,17.528,6892,0
+BPYPN.US,D,20200807,000000,17.666,17.666,17.234,17.312,7924,0
+BPYPN.US,D,20200810,000000,17.568,17.705,17.568,17.705,8539,0
+BPYPN.US,D,20200811,000000,17.911,18.383,17.852,17.97,23559,0
+BPYPN.US,D,20200812,000000,18.216,19.228,18.039,19.08,21323,0
+BPYPN.US,D,20200813,000000,19.021,19.265,18.648,18.677,41916,0
+BPYPN.US,D,20200814,000000,18.815,19.09,18.638,19.051,11440,0
+BPYPN.US,D,20200817,000000,19.051,19.051,18.707,19.001,16828,0
+BPYPN.US,D,20200818,000000,19.06,19.522,19.06,19.492,20070,0
+BPYPN.US,D,20200819,000000,19.581,19.689,19.355,19.483,18551,0
+BPYPN.US,D,20200820,000000,19.581,19.807,19.296,19.365,19548,0
+BPYPN.US,D,20200821,000000,19.424,20.141,19.171,19.61,16027,0
+BPYPN.US,D,20200824,000000,19.915,20.003,19.64,19.944,30034,0
+BPYPN.US,D,20200825,000000,20.199,20.199,19.679,19.758,15258,0
+BPYPN.US,D,20200826,000000,20.199,20.199,19.61,19.659,21297,0
+BPYPN.US,D,20200827,000000,19.816,19.9,19.63,19.63,60149,0
+BPYPN.US,D,20200828,000000,19.659,19.836,19.551,19.591,45171,0
+BPYPN.US,D,20200831,000000,19.84,19.84,19.51,19.82,21062,0
+BPYPN.US,D,20200901,000000,19.89,19.89,19.58,19.65,14095,0
+BPYPN.US,D,20200902,000000,19.84,19.84,19.5,19.56,14853,0
+BPYPN.US,D,20200903,000000,19.72,19.72,19.43,19.43,8700,0
+BPYPN.US,D,20200904,000000,19.55,19.55,18.925,19.42,11776,0
+BPYPN.US,D,20200908,000000,19.42,19.42,18.84,19.25,10786,0
+BPYPN.US,D,20200909,000000,19.42,19.45,19.19,19.2,32453,0
+BPYPN.US,D,20200910,000000,19.23,19.59,19.19,19.2,9255,0
+BPYPN.US,D,20200911,000000,19.4456,19.4456,19.37,19.37,1019,0
+BPYPN.US,D,20200914,000000,19.47,19.47,19.2917,19.2917,4880,0
+BPYPN.US,D,20200915,000000,19.41,19.41,19.255,19.255,7783,0
+BPYPN.US,D,20200916,000000,19.49,19.49,19.25,19.25,5006,0
+BPYPN.US,D,20200917,000000,19.39,19.39,18.5021,19,7409,0
+BPYPN.US,D,20200918,000000,19.39,19.39,18.99,19,6536,0
+BPYPN.US,D,20200921,000000,19.04,19.04,18.7,18.9,7212,0
+BPYPN.US,D,20200922,000000,19.09,19.09,18.9,18.9532,5641,0
+BPYPN.US,D,20200923,000000,18.97,18.97,18,18.11,12521,0
+BPYPN.US,D,20200924,000000,18.36,18.36,17.9,17.97,15199,0
+BPYPN.US,D,20200925,000000,18.25,18.3607,17.9,18.25,9051,0
+BPYPN.US,D,20200928,000000,18.59,18.68,18.48,18.49,78742,0
+BPYPN.US,D,20200929,000000,18.82,18.82,18.26,18.26,11054,0
+BPYPN.US,D,20200930,000000,18.44,18.55,17.87,17.87,60383,0
+BPYPN.US,D,20201001,000000,18.02,18.404,17.96,17.99,95987,0
+BPYPN.US,D,20201002,000000,17.98,18.0945,17.67,17.99,60147,0
+BPYPN.US,D,20201005,000000,18.18,18.36,18.11,18.19,54175,0
+BPYPN.US,D,20201006,000000,18.25,18.46,18.11,18.18,108914,0
+BPYPN.US,D,20201007,000000,18.19,18.66,18.19,18.55,169438,0
+BPYPN.US,D,20201008,000000,18.75,19.14,18.75,18.98,238042,0
+BPYPN.US,D,20201009,000000,19.41,19.41,19.15,19.33,72236,0
+BPYPN.US,D,20201012,000000,19.54,19.85,19.25,19.38,29175,0
+BPYPN.US,D,20201013,000000,19.38,19.663,19.35,19.48,42943,0
+BPYPN.US,D,20201014,000000,19.48,19.48,18.86,19,26415,0
+BPYPN.US,D,20201015,000000,18.98,19.12,18.78,19.12,16362,0
+BPYPN.US,D,20201016,000000,19.1,19.23,18.95,19.16,22331,0
+BPYPN.US,D,20201019,000000,19.36,19.36,19,19.09,59833,0
+BPYPN.US,D,20201020,000000,19.27,19.38,19.1,19.29,9119,0
+BPYPN.US,D,20201021,000000,19.35,19.65,19.22,19.51,52544,0
+BPYPN.US,D,20201022,000000,19.62,19.75,19.4,19.67,19094,0
+BPYPN.US,D,20201023,000000,19.82,19.97,19.67,19.97,29150,0
+BPYPN.US,D,20201026,000000,19.77,19.89,19.65,19.83,21441,0
+BPYPN.US,D,20201027,000000,19.91,19.91,19.61,19.69,38449,0
+BPYPN.US,D,20201028,000000,19.6,19.6,19.05,19.3,83073,0
+BPYPN.US,D,20201029,000000,19.4,19.51,19.2,19.31,44147,0
+BPYPN.US,D,20201030,000000,19.25,19.52,19.1,19.4,43366,0
+BPYPN.US,D,20201102,000000,19.95,19.95,19.25,19.31,14502,0
+BPYPN.US,D,20201103,000000,19.39,19.57,19,19,20908,0
+BPYPN.US,D,20201104,000000,19.16,19.34,19.16,19.23,11908,0
+BPYPN.US,D,20201105,000000,19.37,19.95,19.29,19.85,84325,0
+BPYPN.US,D,20201106,000000,19.94,19.94,19.51,19.55,13186,0
+BPYPN.US,D,20201109,000000,20,20.7,19.75,19.98,68125,0
+BPYPN.US,D,20201110,000000,19.97,20.82,19.97,20.82,42892,0
+BPYPN.US,D,20201111,000000,20.9,22.05,20.9,21.89,50698,0
+BPYPN.US,D,20201112,000000,21.89,21.89,21.27,21.39,10597,0
+BPYPN.US,D,20201113,000000,21.78,21.92,21.4,21.78,28665,0
+BPYPN.US,D,20201116,000000,21.68,22.92,21.68,22.5,64964,0
+BPYPN.US,D,20201117,000000,22.73,22.92,22.144,22.25,20502,0
+BPYPN.US,D,20201118,000000,22.46,22.46,22.26,22.28,17769,0
+BPYPN.US,D,20201119,000000,22.28,22.3,22.05,22.1,13773,0
+BPYPN.US,D,20201120,000000,22.22,22.48,22.1888,22.46,12462,0
+BPYPN.US,D,20201123,000000,22.48,22.75,22.3,22.68,28906,0
+BPYPN.US,D,20201124,000000,22.7,22.99,22.53,22.65,18744,0
+BPYPN.US,D,20201125,000000,22.77,22.8,22.57,22.7121,9158,0
+BPYPN.US,D,20201127,000000,22.621,22.99,22.621,22.99,5473,0
+BPYPN.US,D,20201130,000000,22.62,22.73,22.15,22.54,16999,0
+BPYPN.US,D,20201201,000000,22.67,22.94,22.5802,22.59,19854,0
+BPYPN.US,D,20201202,000000,22.65,22.65,22.5,22.65,3995,0
+BPYPN.US,D,20201203,000000,22.64,22.71,22.45,22.71,9535,0
+BPYPN.US,D,20201204,000000,22.65,22.96,22.65,22.96,9283,0
+BPYPN.US,D,20201207,000000,22.96,22.96,22.5,22.66,18778,0
+BPYPN.US,D,20201208,000000,22.66,22.85,22.66,22.81,8067,0
+BPYPN.US,D,20201209,000000,22.75,22.88,22.61,22.61,9402,0
+BPYPN.US,D,20201210,000000,22.37,22.55,22.31,22.485,7309,0
+BPYPN.US,D,20201211,000000,22.41,22.48,22.32,22.48,3602,0
+BPYPN.US,D,20201214,000000,22.55,22.55,22.17,22.31,32026,0
+BPYPN.US,D,20201215,000000,22.3101,22.528,22,22.18,21541,0
+BPYPN.US,D,20201216,000000,22.37,22.4,21.93,22.045,19265,0
+BPYPN.US,D,20201217,000000,22.0176,22.05,21.86,22.03,13430,0
+BPYPN.US,D,20201218,000000,21.9944,22,21.67,21.82,18114,0
+BPYPN.US,D,20201221,000000,21.64,21.92,21.5,21.62,23852,0
+BPYPN.US,D,20201222,000000,21.51,21.65,21.32,21.4,16316,0
+BPYPN.US,D,20201223,000000,21.01,21.37,21.01,21.22,24820,0
+BPYPN.US,D,20201224,000000,21,21.34,20.7474,21.23,12465,0
+BPYPN.US,D,20201228,000000,21.4,21.85,21.36,21.4,38080,0
+BPYPN.US,D,20201229,000000,21.59,21.59,21.302,21.33,22342,0
+BPYPN.US,D,20201230,000000,21.19,21.6,21.19,21.55,32154,0
+BPYPN.US,D,20201231,000000,21.507,21.75,21.31,21.4,41986,0
+BPYPN.US,D,20210104,000000,22.75,24.5,22.56,23.16,124328,0
+BPYPN.US,D,20210105,000000,23.01,23.3,22.4096,23.16,35924,0
+BPYPN.US,D,20210106,000000,23.3294,23.3294,23.19,23.29,58129,0
+BPYPN.US,D,20210107,000000,22.36,23.3,22.36,23.18,12159,0
+BPYPN.US,D,20210108,000000,22.7249,23.23,22.6436,23.2,14105,0
+BPYPN.US,D,20210111,000000,23.14,23.14,22.8,22.92,5592,0
+BPYPN.US,D,20210112,000000,22.9437,22.95,22.72,22.84,19651,0
+BPYPN.US,D,20210113,000000,22.9,23.13,22.71,22.73,24365,0
+BPYPN.US,D,20210114,000000,22.87,23.17,22.78,23.15,34137,0
+BPYPN.US,D,20210115,000000,23.09,23.23,23.09,23.15,7109,0
+BPYPN.US,D,20210119,000000,23.15,23.185,23,23.1,8979,0
+BPYPN.US,D,20210120,000000,23.0802,23.2,23.0802,23.19,19367,0
+BPYPN.US,D,20210121,000000,23.0378,23.1,23.0378,23.1,9694,0
+BPYPN.US,D,20210122,000000,23.1,23.2,23.09,23.18,19074,0
+BPYPN.US,D,20210125,000000,23.11,23.14,23.07,23.14,8902,0
+BPYPN.US,D,20210126,000000,23.11,23.19,23.064,23.19,16138,0
+BPYPN.US,D,20210127,000000,23.11,23.15,22.9,23.01,11930,0
+BPYPN.US,D,20210128,000000,23,23.2,23,23.195,15851,0
+BPYPN.US,D,20210129,000000,22.8968,23.34,22.8968,23.25,42011,0
+BPYPN.US,D,20210201,000000,23.1111,23.32,23.1111,23.22,33962,0
+BPYPN.US,D,20210202,000000,23.305,23.59,23.305,23.42,15340,0
+BPYPN.US,D,20210203,000000,23.445,23.51,23.26,23.26,17702,0
+BPYPN.US,D,20210204,000000,23.44,23.44,23.31,23.44,28858,0
+BPYPN.US,D,20210205,000000,23.415,23.54,23.415,23.495,8596,0
+BPYPN.US,D,20210208,000000,23.48,23.5899,23.45,23.51,5493,0
+BPYPN.US,D,20210209,000000,23.5124,23.6986,23.51,23.56,28171,0
+BPYPN.US,D,20210210,000000,23.4843,23.555,23.3,23.52,18381,0
+BPYPN.US,D,20210211,000000,23.42,23.42,23.1,23.11,15139,0
+BPYPN.US,D,20210212,000000,23.09,23.09,22.7,23.09,24033,0
+BPYPN.US,D,20210216,000000,22.85,22.95,22.66,22.66,24800,0
+BPYPN.US,D,20210217,000000,22.7,22.8,22.52,22.52,24618,0
+BPYPN.US,D,20210218,000000,22.45,22.46,22.21,22.3,18899,0
+BPYPN.US,D,20210219,000000,22.34,22.4,22.275,22.35,7867,0
+BPYPN.US,D,20210222,000000,22.42,23.1,22.415,22.78,28674,0
+BPYPN.US,D,20210223,000000,22.56,22.65,22.42,22.55,10048,0
+BPYPN.US,D,20210224,000000,22.64,22.64,22.26,22.31,23897,0
+BPYPN.US,D,20210225,000000,22.26,22.3,22.1,22.13,60799,0
+BPYPN.US,D,20210226,000000,22,22.065,21.65,21.92,11390,0
+BPYPN.US,D,20210301,000000,21.9,22.25,21.9,22.16,23156,0
+BPYPN.US,D,20210302,000000,22.21,22.21,21.9,22,30643,0
+BPYPN.US,D,20210303,000000,22.01,22.19,22.01,22.19,13106,0
+BPYPN.US,D,20210304,000000,22.1,22.6,22.0989,22.4277,28943,0
+BPYPN.US,D,20210305,000000,22.42,22.7791,22.42,22.77,11457,0
+BPYPN.US,D,20210308,000000,22.85,22.85,22.6,22.83,8763,0
+BPYPN.US,D,20210309,000000,22.8,23.05,22.8,23.04,7069,0
+BPYPN.US,D,20210310,000000,22.9546,23.46,22.92,23.45,11590,0
+BPYPN.US,D,20210311,000000,23.121,23.61,23.101,23.6,20448,0
+BPYPN.US,D,20210312,000000,23.5,23.6,23.1,23.335,11273,0
+BPYPN.US,D,20210315,000000,23.217,23.58,23.217,23.55,8941,0
+BPYPN.US,D,20210316,000000,23.34,23.5,23.31,23.49,18990,0
+BPYPN.US,D,20210317,000000,23.35,23.5113,23.24,23.44,6331,0
+BPYPN.US,D,20210318,000000,23.225,23.3,22.96,22.96,9170,0
+BPYPN.US,D,20210319,000000,22.6201,23.35,22.51,23.1,14692,0
+BPYPN.US,D,20210322,000000,22.91,23.44,22.8814,23.44,15036,0
+BPYPN.US,D,20210323,000000,23.3,23.34,23.165,23.3,9036,0
+BPYPN.US,D,20210324,000000,23.48,23.48,23.3763,23.38,4946,0
+BPYPN.US,D,20210325,000000,23.06,23.35,23,23.3486,5541,0
+BPYPN.US,D,20210326,000000,23.308,23.55,23.308,23.55,17568,0
+BPYPN.US,D,20210329,000000,23.5549,23.66,23.5,23.64,12423,0
+BPYPN.US,D,20210330,000000,23.54,23.92,23.51,23.92,17575,0
+BPYPN.US,D,20210331,000000,24,24.83,23.86,24.83,23763,0
+BPYPN.US,D,20210401,000000,24.6925,24.759,24.21,24.48,39866,0
+BPYPN.US,D,20210405,000000,24.28,24.45,23.9666,24.4455,11238,0
+BPYPN.US,D,20210406,000000,24.2221,24.58,24.12,24.32,32764,0
+BPYPN.US,D,20210407,000000,24.321,24.58,24.3,24.36,37475,0
+BPYPN.US,D,20210408,000000,24.33,24.33,24.02,24.02,13256,0
+BPYPN.US,D,20210409,000000,24.33,24.37,23.75,23.98,34091,0
+BPYPN.US,D,20210412,000000,24.3,24.34,23.55,23.55,20369,0
+BPYPN.US,D,20210413,000000,23.85,24.065,23.7,23.925,9580,0
+BPYPN.US,D,20210414,000000,23.8705,23.9899,23.67,23.75,20510,0
+BPYPN.US,D,20210415,000000,23.75,23.76,23.6,23.65,20364,0
+BPYPN.US,D,20210416,000000,23.77,24.01,23.76,23.94,7597,0
+BPYPN.US,D,20210419,000000,23.9,24.02,23.9,24.02,5275,0
+BPYPN.US,D,20210420,000000,24,24.12,24,24.12,3876,0
+BPYPN.US,D,20210421,000000,24.11,24.34,24.03,24.28,13347,0
+BPYPN.US,D,20210422,000000,24.3,24.3,24.0582,24.3,6839,0
+BPYPN.US,D,20210423,000000,24.4,24.4,24.3,24.38,18241,0
+BPYPN.US,D,20210426,000000,24.39,24.6802,24.381,24.6,20941,0
+BPYPN.US,D,20210427,000000,24.5999,24.6,24.5,24.5,12211,0
+BPYPN.US,D,20210428,000000,24.4999,24.5,24.2675,24.499,9639,0
+BPYPN.US,D,20210429,000000,24.5,24.5,24.3,24.4,17461,0
+BPYPN.US,D,20210430,000000,24.37,24.39,23.7,23.7,63558,0
+BPYPN.US,D,20210503,000000,23.98,24.075,23.72,24.075,5049,0
+BPYPN.US,D,20210504,000000,24.2031,24.2031,23.98,23.98,22319,0
+BPYPN.US,D,20210505,000000,24.01,24.06,23.78,23.8,11384,0
+BPYPN.US,D,20210506,000000,23.96,23.99,23.76,23.98,5756,0
+BPYPN.US,D,20210507,000000,24.065,24.25,24.0499,24.14,16486,0
+BPYPN.US,D,20210510,000000,24.14,24.14,23.9,23.99,11624,0
+BPYPN.US,D,20210511,000000,23.95,23.95,23.65,23.75,12239,0
+BPYPN.US,D,20210512,000000,23.94,23.94,23.4,23.4892,21169,0
+BPYPN.US,D,20210513,000000,23.7,24.01,23.7,23.89,121804,0
+BPYPN.US,D,20210514,000000,23.76,23.9,23.6734,23.7,141122,0
+BPYPN.US,D,20210517,000000,23.75,23.84,23.75,23.78,55289,0
+BPYPN.US,D,20210518,000000,23.88,23.88,23.75,23.79,36779,0
+BPYPN.US,D,20210519,000000,23.75,23.8,23.65,23.77,18437,0
+BPYPN.US,D,20210520,000000,23.81,23.94,23.8,23.82,37863,0
+BPYPN.US,D,20210521,000000,23.9,23.991,23.8842,23.991,15621,0
+BPYPN.US,D,20210524,000000,24.02,24.25,24.02,24.25,7534,0
+BPYPN.US,D,20210525,000000,24.28,24.3528,24.205,24.32,11520,0
+BPYPN.US,D,20210526,000000,24.35,24.35,24.12,24.305,10428,0
+BPYPN.US,D,20210527,000000,24.436,24.49,24.2791,24.44,25000,0
+BPYPN.US,D,20210528,000000,24.35,24.49,24.22,24.49,15577,0
+BPYPN.US,D,20210601,000000,24.35,24.73,24.35,24.6836,48870,0
+BPYPN.US,D,20210602,000000,24.68,24.94,24.61,24.94,13093,0
+BPYPN.US,D,20210603,000000,24.94,24.97,24.78,24.94,30358,0
+BPYPN.US,D,20210604,000000,24.87,24.93,24.8,24.89,14959,0
+BPYPN.US,D,20210607,000000,24.91,24.97,24.86,24.95,12684,0
+BPYPN.US,D,20210608,000000,24.95,24.95,24.87,24.9,11267,0
+BPYPN.US,D,20210609,000000,24.8909,24.955,24.89,24.955,12541,0
+BPYPN.US,D,20210610,000000,24.97,25,24.92,24.92,30383,0
+BPYPN.US,D,20210611,000000,24.945,25,24.91,24.99,8375,0
+BPYPN.US,D,20210614,000000,24.99,24.99,24.61,24.9,10972,0
+BPYPN.US,D,20210615,000000,24.9,24.9,24.8,24.825,15964,0
+BPYPN.US,D,20210616,000000,24.9,25,24.8,25,13197,0
+BPYPN.US,D,20210617,000000,24.9664,24.99,24.8,24.96,15958,0
+BPYPN.US,D,20210618,000000,25,25,24.9234,25,17274,0
+BPYPN.US,D,20210621,000000,25,25,24.95,25,12816,0
+BPYPN.US,D,20210622,000000,24.9947,25.05,24.95,25.05,10083,0
+BPYPN.US,D,20210623,000000,25.05,25.095,24.96,25,9454,0
+BPYPN.US,D,20210624,000000,25,25,24.85,24.99,21047,0
+BPYPN.US,D,20210625,000000,25,25,24.9,24.91,16139,0
+BPYPN.US,D,20210628,000000,24.94,24.99,24.9,24.97,9743,0
+BPYPN.US,D,20210629,000000,24.997,25.03,24.92,25.03,10355,0
+BPYPN.US,D,20210630,000000,24.95,25.1,24.94,24.97,44390,0
+BPYPN.US,D,20210701,000000,25.05,25.09,25.01,25.05,17026,0
+BPYPN.US,D,20210702,000000,25.05,25.1,25,25.05,19824,0
+BPYPN.US,D,20210706,000000,25.03,25.1,25.03,25.09,23021,0
+BPYPN.US,D,20210707,000000,25.1,25.13,25.06,25.11,22834,0
+BPYPN.US,D,20210708,000000,25.01,25.13,25.01,25.01,9627,0
+BPYPN.US,D,20210709,000000,25.0987,25.11,25.01,25.02,10080,0
+BPYPN.US,D,20210712,000000,25,25.092,25,25.02,8698,0
+BPYPN.US,D,20210713,000000,25.08,25.08,24.93,25.04,19620,0
+BPYPN.US,D,20210714,000000,25.0646,25.0646,24.98,25,10448,0
+BPYPN.US,D,20210715,000000,25.07,25.07,24.96,25.02,5809,0
+BPYPN.US,D,20210716,000000,25,25.07,24.97,24.97,7479,0
+BPYPN.US,D,20210719,000000,25.06,25.14,24.885,24.96,11122,0
+BPYPN.US,D,20210720,000000,24.96,25,24.96,25,5670,0
+BPYPN.US,D,20210721,000000,25,25.03,24.99,25.03,15228,0
+BPYPN.US,D,20210722,000000,24.99,25,24.97,24.99,241918,0
+BPYPN.US,D,20210723,000000,24.9988,25,24.85,24.94,693865,0
+BPYPN.US,D,20210726,000000,24.9,25.02,24.9,24.91,217750,0
+BPYPN.US,D,20210727,000000,24.89,24.93,24.8001,24.89,22352,0
+BPYPN.US,D,20210728,000000,24.95,24.9678,24.81,24.86,5930,0
+BPYPN.US,D,20210729,000000,24.94,24.94,24.67,24.74,28592,0
+BPYPN.US,D,20210730,000000,24.7,24.7,24.215,24.49,22355,0
+BPYPN.US,D,20210802,000000,24.4,24.7851,24.4,24.57,28046,0
+BPYPN.US,D,20210803,000000,24.64,24.7,24.535,24.56,17536,0
+BPYPN.US,D,20210804,000000,24.6,24.89,24.6,24.89,24263,0
+BPYPN.US,D,20210805,000000,24.94,25,24.91,24.93,14463,0
+BPYPN.US,D,20210806,000000,24.9,24.99,24.9,24.99,7222,0
+BPYPN.US,D,20210809,000000,24.85,24.95,24.85,24.9055,12835,0
+BPYPN.US,D,20210810,000000,24.9,24.9,24.64,24.85,13203,0
+BPYPN.US,D,20210811,000000,24.788,24.94,24.78,24.94,14697,0
+BPYPN.US,D,20210812,000000,24.98,24.98,24.9,24.91,14012,0
+BPYPN.US,D,20210813,000000,24.91,24.92,24.72,24.82,21594,0
+BPYPN.US,D,20210816,000000,24.85,24.85,24.7,24.81,27907,0
+BPYPN.US,D,20210817,000000,24.8014,24.9,24.8014,24.87,28057,0
+BPYPN.US,D,20210818,000000,24.84,24.87,24.74,24.74,13448,0
+BPYPN.US,D,20210819,000000,24.67,24.8228,24.55,24.78,12841,0
+BPYPN.US,D,20210820,000000,24.8414,24.8937,24.81,24.86,21783,0
+BPYPN.US,D,20210823,000000,24.7,24.9,24.7,24.85,15994,0
+BPYPN.US,D,20210824,000000,24.89,24.89,24.82,24.87,33007,0
+BPYPN.US,D,20210825,000000,24.82,24.9,24.82,24.89,48719,0
+BPYPN.US,D,20210826,000000,24.89,24.9201,24.75,24.75,45589,0
+BPYPN.US,D,20210827,000000,24.8451,24.86,24.818,24.84,20730,0
+BPYPN.US,D,20210830,000000,24.84,24.8862,24.795,24.85,20694,0
+BPYPN.US,D,20210831,000000,24.64,24.6618,24.45,24.45,53276,0
+BPYPN.US,D,20210901,000000,24.43,24.73,24.43,24.67,7563,0
+BPYPN.US,D,20210902,000000,24.6076,24.62,24.54,24.61,11964,0
+BPYPN.US,D,20210903,000000,24.5887,24.61,24.58,24.61,1842,0
+BPYPN.US,D,20210907,000000,24.69,24.69,24.49,24.49,10932,0
+BPYPN.US,D,20210908,000000,24.51,24.52,24.36,24.36,19511,0
+BPYPN.US,D,20210909,000000,24.35,24.41,24.18,24.2,69849,0
+BPYPN.US,D,20210910,000000,24.3,24.3,21.98,23.55,66167,0
+BPYPN.US,D,20210913,000000,23.61,23.665,23.17,23.17,45680,0
+BPYPN.US,D,20210914,000000,23.35,23.4362,23.2,23.22,25003,0
+BPYPN.US,D,20210915,000000,23.16,23.52,23.16,23.41,26774,0
+BPYPN.US,D,20210916,000000,23.45,23.559,23.45,23.501,21473,0
+BPYPN.US,D,20210917,000000,23.61,23.69,23.52,23.59,15763,0
+BPYPN.US,D,20210920,000000,23.5,23.5,23.21,23.35,14681,0
+BPYPN.US,D,20210921,000000,23.45,23.45,23.34,23.34,23762,0
+BPYPN.US,D,20210922,000000,23.38,23.58,23.38,23.52,30606,0
+BPYPN.US,D,20210923,000000,23.5,23.632,23.44,23.45,12557,0
+BPYPN.US,D,20210924,000000,23.49,23.51,23.399,23.49,20150,0
+BPYPN.US,D,20210927,000000,23.37,23.4876,23.27,23.27,18801,0
+BPYPN.US,D,20210928,000000,23.3,23.3,22.954,23.177,21289,0
+BPYPN.US,D,20210929,000000,23.32,23.3698,23.23,23.32,10338,0
+BPYPN.US,D,20210930,000000,23.3,23.47,23.2001,23.47,6005,0
+BPYPN.US,D,20211001,000000,23.53,23.55,23.33,23.5,12685,0
+BPYPN.US,D,20211004,000000,23.46,23.6799,23.2948,23.38,11007,0
+BPYPN.US,D,20211005,000000,23.36,23.5,23.35,23.43,15229,0
+BPYPN.US,D,20211006,000000,23.4063,23.47,23.37,23.47,15633,0
+BPYPN.US,D,20211007,000000,23.37,23.45,23.35,23.41,2762,0
+BPYPN.US,D,20211008,000000,23.395,23.47,23.3192,23.41,4888,0
+BPYPN.US,D,20211011,000000,23.4688,23.535,23.41,23.44,9223,0
+BPYPN.US,D,20211012,000000,23.35,23.96,23.35,23.86,16484,0
+BPYPN.US,D,20211013,000000,23.89,23.99,23.79,23.91,17494,0
+BPYPN.US,D,20211014,000000,23.95,24.3,23.95,24.245,14184,0
+BPYPN.US,D,20211015,000000,24.36,24.36,24.01,24.14,23983,0
+BPYPN.US,D,20211018,000000,24.33,24.35,24.0401,24.3025,6050,0
+BPYPN.US,D,20211019,000000,24.2,24.35,24.2,24.35,29614,0
+BPYPN.US,D,20211020,000000,24.45,24.5,24.27,24.36,21105,0
+BPYPN.US,D,20211021,000000,24.4722,24.49,24.335,24.49,3714,0
+BPYPN.US,D,20211022,000000,24.5,24.5,24.218,24.218,4135,0
+BPYPN.US,D,20211025,000000,24.3,24.46,24.3,24.408,7216,0
+BPYPN.US,D,20211026,000000,24.456,24.46,24.3,24.3,11359,0
+BPYPN.US,D,20211027,000000,24.3,24.4,24.28,24.28,8780,0
+BPYPN.US,D,20211028,000000,24.28,24.4,24.28,24.34,6503,0
+BPYPN.US,D,20211029,000000,24.32,24.46,24.315,24.4,88135,0
+BPYPN.US,D,20211101,000000,24.4,24.41,24.32,24.3383,18337,0
+BPYPN.US,D,20211102,000000,24.4236,24.4236,24.33,24.39,13258,0
+BPYPN.US,D,20211103,000000,24.39,24.39,24.18,24.35,47709,0
+BPYPN.US,D,20211104,000000,24.39,24.39,24.31,24.33,9479,0
+BPYPN.US,D,20211105,000000,24.3,24.36,24.3,24.33,13584,0
+BPYPN.US,D,20211108,000000,24.36,24.36,24.2883,24.32,11202,0
+BPYPN.US,D,20211109,000000,24.3,24.3859,24.2962,24.34,5902,0
+BPYPN.US,D,20211110,000000,24.33,24.3585,24.15,24.16,5747,0
+BPYPN.US,D,20211111,000000,24.34,24.34,24.29,24.3,1375,0
+BPYPN.US,D,20211112,000000,24.3025,24.4317,24.3025,24.37,8251,0
+BPYPN.US,D,20211115,000000,24.2824,24.37,24.2824,24.31,3642,0
+BPYPN.US,D,20211116,000000,24.2014,24.45,24.2014,24.31,30896,0
+BPYPN.US,D,20211117,000000,24.18,24.35,24.0123,24.0123,9823,0
+BPYPN.US,D,20211118,000000,24.195,24.195,23.82,23.89,17092,0
+BPYPN.US,D,20211119,000000,23.88,23.94,23.82,23.93,8132,0
+BPYPN.US,D,20211122,000000,24.09,24.1,23.8,23.9,8126,0
+BPYPN.US,D,20211123,000000,23.6487,24.01,23.6487,23.96,3574,0
+BPYPN.US,D,20211124,000000,23.97,24.03,23.9,24,4941,0
+BPYPN.US,D,20211126,000000,23.87,24.1,23.87,24.1,3832,0
+BPYPN.US,D,20211129,000000,23.93,23.96,23.82,23.85,9855,0
+BPYPN.US,D,20211130,000000,23.72,23.74,23.601,23.68,4138,0
+BPYPN.US,D,20211201,000000,23.78,23.8,23.65,23.721,6259,0
+BPYPN.US,D,20211202,000000,23.8784,23.8784,23.62,23.64,7052,0
+BPYPN.US,D,20211203,000000,24.18,24.18,23.65,23.65,4130,0
+BPYPN.US,D,20211206,000000,23.6494,23.82,23.625,23.82,3373,0
+BPYPN.US,D,20211207,000000,23.7101,23.9331,23.7101,23.78,5673,0
+BPYPN.US,D,20211208,000000,23.9104,24.07,23.835,23.96,12669,0
+BPYPN.US,D,20211209,000000,23.9,24.07,23.9,23.91,3581,0
+BPYPN.US,D,20211210,000000,23.956,23.98,23.9,23.9,6503,0
+BPYPN.US,D,20211213,000000,23.89,24,23.7901,24,10825,0
+BPYPN.US,D,20211214,000000,24.01,24.01,23.95,23.95,1563,0
+BPYPN.US,D,20211215,000000,24,24.01,23.97,23.97,2241,0
+BPYPN.US,D,20211216,000000,24.09,24.25,24.09,24.2,15217,0
+BPYPN.US,D,20211217,000000,24.19,24.24,23.99,24.16,10385,0
+BPYPN.US,D,20211220,000000,24.1,24.17,24.01,24.07,6253,0
+BPYPN.US,D,20211221,000000,24.21,24.2149,24.17,24.17,2846,0
+BPYPN.US,D,20211222,000000,24.04,24.27,24.04,24.05,12462,0
+BPYPN.US,D,20211223,000000,24.15,24.15,24.15,24.15,1963,0
+BPYPN.US,D,20211227,000000,24.115,24.115,24.05,24.08,5034,0
+BPYPN.US,D,20211228,000000,24.05,24.0667,23.56,23.56,37631,0
+BPYPN.US,D,20211229,000000,23.47,23.68,23.47,23.51,74346,0
+BPYPN.US,D,20211230,000000,23.75,23.781,23.52,23.73,74135,0
+BPYPN.US,D,20211231,000000,23.62,23.89,23.56,23.56,183932,0
+BPYPN.US,D,20220103,000000,23.62,23.7583,23.53,23.61,11792,0
+BPYPN.US,D,20220104,000000,23.52,23.6,23.41,23.46,20869,0
+BPYPN.US,D,20220105,000000,23.46,23.7599,23.35,23.35,15919,0
+BPYPN.US,D,20220106,000000,23.6,23.71,23.41,23.71,11265,0
+BPYPN.US,D,20220107,000000,23.77,23.77,23.55,23.605,8018,0
+BPYPN.US,D,20220110,000000,23.65,23.65,23.43,23.59,6127,0
+BPYPN.US,D,20220111,000000,23.51,23.74,23.4501,23.615,12120,0
+BPYPN.US,D,20220112,000000,23.6,23.7,23.37,23.37,12068,0
+BPYPN.US,D,20220113,000000,23.53,23.57,23.41,23.44,5759,0
+BPYPN.US,D,20220114,000000,23.44,23.5362,23.39,23.39,7765,0
+BPYPN.US,D,20220118,000000,23.4,23.4,23.29,23.32,14955,0
+BPYPN.US,D,20220119,000000,23.274,23.274,23.08,23.08,6985,0
+BPYPN.US,D,20220120,000000,23.14,23.2,23.05,23.11,9812,0
+BPYPN.US,D,20220121,000000,23.17,23.25,23.05,23.105,7102,0
+BPYPN.US,D,20220124,000000,23.07,23.07,22.68,22.9,23328,0
+BPYPN.US,D,20220125,000000,22.85,23.01,22.85,22.95,9600,0
+BPYPN.US,D,20220126,000000,23.1,23.2,22.73,22.73,14438,0
+BPYPN.US,D,20220127,000000,22.8,22.8134,22.42,22.42,29906,0
+BPYPN.US,D,20220128,000000,22.42,22.78,22.363,22.61,15853,0
+BPYPN.US,D,20220131,000000,22.67,22.95,22.67,22.75,25763,0
+BPYPN.US,D,20220201,000000,22.88,23.25,22.77,22.82,16463,0
+BPYPN.US,D,20220202,000000,23.04,23.13,22.73,22.73,41443,0
+BPYPN.US,D,20220203,000000,22.85,22.85,22.48,22.8,8926,0
+BPYPN.US,D,20220204,000000,22.65,22.93,22.57,22.76,11443,0
+BPYPN.US,D,20220207,000000,22.93,22.93,22.17,22.25,27349,0
+BPYPN.US,D,20220208,000000,22.255,22.41,21.94,22,34079,0
+BPYPN.US,D,20220209,000000,22.13,22.2,21.91,22.17,12217,0
+BPYPN.US,D,20220210,000000,22.07,22.0771,21.84,22.05,9420,0
+BPYPN.US,D,20220211,000000,22.14,22.14,21.83,22.03,11381,0
+BPYPN.US,D,20220214,000000,21.83,21.845,21.64,21.78,11575,0
+BPYPN.US,D,20220215,000000,21.77,22.03,21.77,22.01,47078,0
+BPYPN.US,D,20220216,000000,22.1,22.15,21.88,22,52513,0
+BPYPN.US,D,20220217,000000,22,22.47,21.82,21.84,7563,0
+BPYPN.US,D,20220218,000000,21.85,22.24,21.84,21.84,3005,0
+BPYPN.US,D,20220222,000000,22.07,22.07,21.81,21.81,7684,0
+BPYPN.US,D,20220223,000000,21.82,21.8699,21.68,21.68,5936,0
+BPYPN.US,D,20220224,000000,21.63,21.63,20.81,21.27,11858,0
+BPYPN.US,D,20220225,000000,21.25,21.99,21.25,21.63,7030,0
+BPYPN.US,D,20220228,000000,21.43,21.9,21.4,21.6,5693,0
+BPYPN.US,D,20220301,000000,21.78,21.83,21.66,21.71,1467,0
+BPYPN.US,D,20220302,000000,21.68,21.97,21.68,21.96,11585,0
+BPYPN.US,D,20220303,000000,21.82,22.48,21.82,22.47,24077,0
+BPYPN.US,D,20220304,000000,22.35,22.43,22.26,22.27,26309,0
+BPYPN.US,D,20220307,000000,21.85,22.1,21.69,21.98,16751,0
+BPYPN.US,D,20220308,000000,21.83,21.83,21.58,21.66,5463,0
+BPYPN.US,D,20220309,000000,21.81,21.81,21.4101,21.46,10761,0
+BPYPN.US,D,20220310,000000,21.385,21.41,21.16,21.32,5425,0
+BPYPN.US,D,20220311,000000,21.14,21.1802,21.06,21.06,3435,0
+BPYPN.US,D,20220314,000000,21,21,20.2401,20.2401,7457,0
+BPYPN.US,D,20220315,000000,20.24,20.43,20.06,20.1252,5660,0
+BPYPN.US,D,20220316,000000,20.325,20.59,20.325,20.5,6185,0
+BPYPN.US,D,20220317,000000,20.88,21.03,20.6301,21.03,8006,0
+BPYPN.US,D,20220318,000000,20.96,21.1,20.95,20.95,7980,0
+BPYPN.US,D,20220321,000000,21.11,21.11,20.5,20.6,20001,0
+BPYPN.US,D,20220322,000000,20.5167,20.6,20.41,20.43,5621,0
+BPYPN.US,D,20220323,000000,20.59,20.59,20.36,20.36,7292,0
+BPYPN.US,D,20220324,000000,20.45,20.7303,20.415,20.45,11316,0
+BPYPN.US,D,20220325,000000,20.46,20.5,20.44,20.44,4791,0
+BPYPN.US,D,20220328,000000,20.44,20.505,20.1,20.45,8628,0
+BPYPN.US,D,20220329,000000,20.43,20.5,20.29,20.44,16999,0
+BPYPN.US,D,20220330,000000,20.44,20.78,20.41,20.49,15848,0
+BPYPN.US,D,20220331,000000,20.84,21.21,20.5,21.08,198767,0
+BPYPN.US,D,20220401,000000,21,21,20.44,20.44,5541,0
+BPYPN.US,D,20220404,000000,20.44,20.5,20.12,20.27,13921,0
+BPYPN.US,D,20220405,000000,20.26,20.28,19.68,19.68,12811,0
+BPYPN.US,D,20220406,000000,19.68,19.7972,19.45,19.5,8242,0
+BPYPN.US,D,20220407,000000,19.43,19.99,19.43,19.97,221811,0
+BPYPN.US,D,20220408,000000,19.82,20.37,19.765,20.08,21861,0
+BPYPN.US,D,20220411,000000,19.85,20.29,19.72,19.79,10243,0
+BPYPN.US,D,20220412,000000,19.91,20.12,19.76,19.76,6400,0
+BPYPN.US,D,20220413,000000,19.91,20.16,19.76,20.15,5019,0
+BPYPN.US,D,20220414,000000,20.05,20.05,19.68,19.68,2947,0
+BPYPN.US,D,20220418,000000,19.68,20.1,19.4,19.93,14100,0
+BPYPN.US,D,20220419,000000,19.75,19.9618,19.61,19.83,8218,0
+BPYPN.US,D,20220420,000000,19.79,19.95,19.75,19.75,8617,0
+BPYPN.US,D,20220421,000000,20,20,19.8067,19.86,5785,0
+BPYPN.US,D,20220422,000000,19.76,19.78,19.56,19.6689,21732,0
+BPYPN.US,D,20220425,000000,19.68,19.75,19.56,19.65,4057,0
+BPYPN.US,D,20220426,000000,19.57,19.78,19.5,19.5,12185,0
+BPYPN.US,D,20220427,000000,19.81,19.81,19.01,19.03,12213,0
+BPYPN.US,D,20220428,000000,19.09,19.09,19.09,19.09,3051,0
+BPYPN.US,D,20220429,000000,19.71,20.05,19.198,19.75,55434,0
+BPYPN.US,D,20220502,000000,19.71,19.71,18.7978,18.98,12248,0
+BPYPN.US,D,20220503,000000,18.81,19.39,18.81,19.21,4732,0
+BPYPN.US,D,20220504,000000,19.2404,20.16,19.2404,20.11,10570,0
+BPYPN.US,D,20220505,000000,19.53,19.89,19.53,19.82,1212,0
+BPYPN.US,D,20220506,000000,19.6634,19.6634,19.6,19.61,3636,0
+BPYPN.US,D,20220509,000000,19.445,19.445,19.01,19.12,4706,0
+BPYPN.US,D,20220510,000000,19.321,19.321,18.9786,18.995,9581,0
+BPYPN.US,D,20220511,000000,18.9,19.5,18.9,18.99,9314,0
+BPYPN.US,D,20220512,000000,18.65,19.02,18.65,19.02,1625,0
+BPYPN.US,D,20220513,000000,19.23,19.3,18.86,19.16,2850,0
+BPYPN.US,D,20220516,000000,18.94,19.0341,18.9,18.9,7517,0
+BPYPN.US,D,20220517,000000,18.93,19.03,18.61,18.61,16960,0
+BPYPN.US,D,20220518,000000,18.9,18.93,17.89,17.94,50692,0
+BPYPN.US,D,20220519,000000,18,18.1,17.9,17.91,11532,0
+BPYPN.US,D,20220520,000000,17.92,17.98,17.8,17.85,16985,0
+BPYPN.US,D,20220523,000000,17.88,18.4,17.81,18.2,18932,0
+BPYPN.US,D,20220524,000000,17.93,18.39,17.93,18.39,583,0
+BPYPN.US,D,20220525,000000,18.39,18.83,18.39,18.41,4092,0
+BPYPN.US,D,20220526,000000,19.36,19.36,19.0619,19.0619,2574,0
+BPYPN.US,D,20220527,000000,19.25,19.63,19.0676,19.435,9809,0
+BPYPN.US,D,20220531,000000,20.21,20.21,18.95,19.6,55939,0
+BPYPN.US,D,20220601,000000,19.6,19.73,19.23,19.38,6839,0
+BPYPN.US,D,20220602,000000,19.4,19.5,19.03,19.03,3607,0
+BPYPN.US,D,20220603,000000,19.01,19.15,19.01,19.15,1990,0
+BPYPN.US,D,20220606,000000,19.2196,19.33,19.19,19.19,1705,0
+BPYPN.US,D,20220607,000000,19,19.0738,18.8,19,4061,0
+BPYPN.US,D,20220608,000000,18.93,19.01,18.79,18.79,5852,0
+BPYPN.US,D,20220609,000000,18.83,18.83,18.68,18.6994,4998,0
+BPYPN.US,D,20220610,000000,18.7,18.7,18.18,18.45,11735,0
+BPYPN.US,D,20220613,000000,18.25,18.26,17.93,17.96,8785,0
+BPYPN.US,D,20220614,000000,17.95,18.03,17.8,17.9,8091,0
+BPYPN.US,D,20220615,000000,18.13,18.2,17.97,17.97,6271,0
+BPYPN.US,D,20220616,000000,17.89,18.025,17.74,17.8329,11140,0
+BPYPN.US,D,20220617,000000,18,18,17.76,17.82,10736,0
+BPYPN.US,D,20220621,000000,18.3425,18.35,17.3,17.4,19027,0
+BPYPN.US,D,20220622,000000,17.62,18.0166,17.01,17.2545,10230,0
+BPYPN.US,D,20220623,000000,17.33,17.49,17.21,17.49,7177,0
+BPYPN.US,D,20220624,000000,17.75,17.75,17.52,17.52,3114,0
+BPYPN.US,D,20220627,000000,17.7,17.8,17.52,17.8,2903,0
+BPYPN.US,D,20220628,000000,17.54,17.88,17.54,17.88,2394,0
+BPYPN.US,D,20220629,000000,17.81,17.81,17.55,17.55,1312,0
+BPYPN.US,D,20220630,000000,17.47,17.7,17.08,17.08,25771,0
+BPYPN.US,D,20220701,000000,17.16,17.38,17.1,17.3,19211,0
+BPYPN.US,D,20220705,000000,17.2,17.48,17.16,17.42,5308,0
+BPYPN.US,D,20220706,000000,17.27,17.8199,17.27,17.33,3598,0
+BPYPN.US,D,20220707,000000,17.36,17.4,17.31,17.4,12161,0
+BPYPN.US,D,20220708,000000,17.54,17.55,17.5,17.55,2478,0
+BPYPN.US,D,20220711,000000,17.55,17.55,17.55,17.55,397,0
+BPYPN.US,D,20220712,000000,17.57,17.58,17.4,17.4917,9070,0
+BPYPN.US,D,20220713,000000,17.4999,18.39,17.4999,17.95,12091,0
+BPYPN.US,D,20220714,000000,17.81,18.2468,17.53,17.9793,4718,0
+BPYPN.US,D,20220715,000000,17.99,18.0714,17.9235,17.97,106624,0
+BPYPN.US,D,20220718,000000,17.98,17.99,17.98,17.98,702,0
+BPYPN.US,D,20220719,000000,18.02,18.25,17.8179,18.25,398957,0
+BPYPN.US,D,20220720,000000,18.27,18.35,18.15,18.15,2661,0
+BPYPN.US,D,20220721,000000,18.15,18.29,18.15,18.2823,2767,0
+BPYPN.US,D,20220722,000000,18.16,18.16,18.16,18.16,486,0
+BPYPN.US,D,20220725,000000,18.27,18.4111,18.27,18.38,8233,0
+BPYPN.US,D,20220726,000000,18.3788,18.44,18.37,18.44,3539,0
+BPYPN.US,D,20220727,000000,18.29,18.87,18.29,18.7,4338,0
+BPYPN.US,D,20220728,000000,18.78,19.15,18.75,19.06,3111,0
+BPYPN.US,D,20220729,000000,18.79,19.94,18.79,19.87,35558,0
+BPYPN.US,D,20220801,000000,19.9,20.22,19.88,20.12,8865,0
+BPYPN.US,D,20220802,000000,20.01,21.99,20,21.38,58077,0
+BPYPN.US,D,20220803,000000,21.25,21.2901,20.9,21,21270,0
+BPYPN.US,D,20220804,000000,20.9,21.93,20.9,21.48,19261,0
+BPYPN.US,D,20220805,000000,21.27,21.27,20.49,20.5157,2729,0
+BPYPN.US,D,20220808,000000,20.22,20.7299,20.19,20.25,4267,0
+BPYPN.US,D,20220809,000000,19.99,20.1739,19.94,19.94,2098,0
+BPYPN.US,D,20220810,000000,20.2,20.25,20.1,20.1101,2522,0
+BPYPN.US,D,20220811,000000,20.24,20.325,20.2,20.205,2215,0
+BPYPN.US,D,20220812,000000,20.16,20.285,19.57,20.15,4405,0
+BPYPN.US,D,20220815,000000,20.22,20.2827,20.08,20.08,2066,0
+BPYPN.US,D,20220816,000000,20.09,20.28,19.97,20.28,6425,0
+BPYPN.US,D,20220817,000000,20.06,20.06,19.16,19.35,13488,0
+BPYPN.US,D,20220818,000000,19.12,19.4,18.9,18.9,9701,0
+BPYPN.US,D,20220819,000000,19.1,19.12,18.55,18.65,13298,0
+BPYPN.US,D,20220822,000000,18.52,18.705,18.45,18.45,17278,0
+BPYPN.US,D,20220823,000000,18.58,18.6,17.6,18.11,80930,0
+BPYPN.US,D,20220824,000000,18.57,18.57,18.07,18.4,29779,0
+BPYPN.US,D,20220825,000000,18.5499,18.55,18.274,18.5,42893,0
+BPYPN.US,D,20220826,000000,18.3836,18.52,18.2,18.27,26635,0
+BPYPN.US,D,20220829,000000,18.25,18.43,18.14,18.39,43920,0
+BPYPN.US,D,20220830,000000,18.125,18.34,18.01,18.32,16742,0
+BPYPN.US,D,20220831,000000,18.01,18.1,17.814,17.9,23103,0
+BPYPN.US,D,20220901,000000,17.75,17.815,17.37,17.61,13355,0
+BPYPN.US,D,20220902,000000,17.7,17.79,17.6662,17.6662,717,0
+BPYPN.US,D,20220906,000000,17.45,17.612,17.325,17.49,15223,0
+BPYPN.US,D,20220907,000000,17.2,17.667,17.2,17.49,17029,0
+BPYPN.US,D,20220908,000000,17.58,17.74,17.23,17.23,11313,0
+BPYPN.US,D,20220909,000000,17.25,17.605,17.25,17.605,4877,0
+BPYPN.US,D,20220912,000000,17.57,18.05,17.53,18.05,15400,0
+BPYPN.US,D,20220913,000000,17.62,17.86,17.5,17.7,8478,0
+BPYPN.US,D,20220914,000000,17.4394,17.56,17.33,17.54,14178,0
+BPYPN.US,D,20220915,000000,17.53,17.74,17.36,17.52,29724,0
+BPYPN.US,D,20220916,000000,17.5,17.7,17.43,17.61,18063,0
+BPYPN.US,D,20220919,000000,17.67,17.79,17.3765,17.6765,4361,0
+BPYPN.US,D,20220920,000000,17.54,17.8,17.38,17.57,16007,0
+BPYPN.US,D,20220921,000000,17.48,17.815,17.3719,17.7486,7016,0
+BPYPN.US,D,20220922,000000,17.75,17.75,17.28,17.57,10866,0
+BPYPN.US,D,20220923,000000,17.3001,17.4,17.173,17.3999,26651,0
+BPYPN.US,D,20220926,000000,17.3993,17.3993,17.18,17.3,4682,0
+BPYPN.US,D,20220927,000000,17.3,17.3,17.12,17.21,8352,0
+BPYPN.US,D,20220928,000000,17.155,17.4,17.02,17.26,38937,0
+BPYPN.US,D,20220929,000000,17.2258,17.31,16.94,17.284,9276,0
+BPYPN.US,D,20220930,000000,17.24,17.24,16.94,17,42451,0
+BPYPN.US,D,20221003,000000,17,17.11,16.61,16.95,18780,0
+BPYPN.US,D,20221004,000000,16.78,17.164,16.72,16.8389,7583,0
+BPYPN.US,D,20221005,000000,16.76,16.87,16.62,16.87,3625,0
+BPYPN.US,D,20221006,000000,17.1561,17.1561,16.63,16.63,1048,0
+BPYPN.US,D,20221007,000000,16.62,16.7639,16.3,16.3,15342,0
+BPYPN.US,D,20221010,000000,16.3,16.4544,15.84,15.88,9787,0
+BPYPN.US,D,20221011,000000,15.99,15.99,15.55,15.61,15844,0
+BPYPN.US,D,20221012,000000,15.55,15.56,15.27,15.27,11339,0
+BPYPN.US,D,20221013,000000,15.2,15.27,14.85,15.07,13211,0
+BPYPN.US,D,20221014,000000,15.0525,15.2,14.93,15.2,9161,0
+BPYPN.US,D,20221017,000000,15.14,15.31,14.9242,14.9242,13707,0
+BPYPN.US,D,20221018,000000,15,15.12,15,15.12,9685,0
+BPYPN.US,D,20221019,000000,15.15,15.15,14.79,14.96,13126,0
+BPYPN.US,D,20221020,000000,15.05,15.05,14.87,14.88,42201,0
+BPYPN.US,D,20221021,000000,15,15,14.36,14.47,35627,0
+BPYPN.US,D,20221024,000000,14.5,14.55,14.35,14.48,14048,0
+BPYPN.US,D,20221025,000000,14.53,14.7,14.51,14.66,60201,0
+BPYPN.US,D,20221026,000000,14.52,14.9,14.52,14.7,19874,0
+BPYPN.US,D,20221027,000000,14.89,14.93,14.75,14.89,45994,0
+BPYPN.US,D,20221028,000000,14.8669,14.98,14.76,14.81,8945,0
+BPYPN.US,D,20221031,000000,14.9,15.2,14.68,15.13,37932,0
+BPYPN.US,D,20221101,000000,15.26,15.27,15.05,15.16,13299,0
+BPYPN.US,D,20221102,000000,15.08,15.15,14.96,15.1,30093,0
+BPYPN.US,D,20221103,000000,15.03,15.03,14.66,14.7,12659,0
+BPYPN.US,D,20221104,000000,14.63,14.7975,14.63,14.7,10894,0
+BPYPN.US,D,20221107,000000,14.84,14.9292,14.55,14.75,36521,0
+BPYPN.US,D,20221108,000000,14.81,14.9,14.69,14.82,17371,0
+BPYPN.US,D,20221109,000000,14.87,14.87,14.5983,14.79,14627,0
+BPYPN.US,D,20221110,000000,14.98,15.3,14.8972,15.22,48755,0
+BPYPN.US,D,20221111,000000,15.25,15.25,14.75,14.91,55853,0
+BPYPN.US,D,20221114,000000,14.91,14.91,14.6,14.68,29620,0
+BPYPN.US,D,20221115,000000,14.82,14.85,14.75,14.81,18475,0
+BPYPN.US,D,20221116,000000,14.79,14.85,14.63,14.75,22078,0
+BPYPN.US,D,20221117,000000,14.67,14.75,14.56,14.64,7829,0
+BPYPN.US,D,20221118,000000,14.58,14.58,14.427,14.56,42147,0
+BPYPN.US,D,20221121,000000,14.56,14.76,14.47,14.51,94060,0
+BPYPN.US,D,20221122,000000,14.55,14.68,14.44,14.58,12462,0
+BPYPN.US,D,20221123,000000,14.6,14.65,14.51,14.65,23151,0
+BPYPN.US,D,20221125,000000,14.67,14.9199,14.65,14.84,89745,0
+BPYPN.US,D,20221128,000000,14.9,15,14.69,14.86,40165,0
+BPYPN.US,D,20221129,000000,14.77,14.85,14.68,14.83,34057,0
+BPYPN.US,D,20221130,000000,14.69,15.025,14.5063,14.96,34242,0
+BPYPN.US,D,20221201,000000,15.07,15.99,15.01,15.27,95482,0
+BPYPN.US,D,20221202,000000,15.17,15.54,15.17,15.54,68159,0
+BPYPN.US,D,20221205,000000,15.49,15.5,15.23,15.28,43017,0
+BPYPN.US,D,20221206,000000,15.21,15.29,14.78,14.94,59203,0
+BPYPN.US,D,20221207,000000,14.98,15.07,14.82,14.98,29133,0
+BPYPN.US,D,20221208,000000,15.02,15.1,14.76,14.82,32565,0
+BPYPN.US,D,20221209,000000,14.79,14.79,14.54,14.6428,41240,0
+BPYPN.US,D,20221212,000000,14.66,14.7599,14.4875,14.55,21870,0
+BPYPN.US,D,20221213,000000,14.76,14.96,14.39,14.58,35267,0
+BPYPN.US,D,20221214,000000,14.5,14.59,14.37,14.52,40391,0
+BPYPN.US,D,20221215,000000,14.4,14.43,13.96,14.05,86656,0
+BPYPN.US,D,20221216,000000,13.95,14.135,13.73,14.1,26540,0
+BPYPN.US,D,20221219,000000,14.03,14.08,13.83,13.85,40916,0
+BPYPN.US,D,20221220,000000,13.85,13.98,13.67,13.74,46204,0
+BPYPN.US,D,20221221,000000,13.75,13.88,13.67,13.75,43145,0
+BPYPN.US,D,20221222,000000,13.74,13.74,13.32,13.42,55095,0
+BPYPN.US,D,20221223,000000,13.39,13.54,13.22,13.53,42266,0
+BPYPN.US,D,20221227,000000,13.54,13.68,13.21,13.34,49948,0
+BPYPN.US,D,20221228,000000,13.22,13.45,13.18,13.23,44405,0
+BPYPN.US,D,20221229,000000,13.23,13.44,13.22,13.25,20870,0
+BPYPN.US,D,20221230,000000,13.15,13.6137,13.1,13.53,32325,0
+BPYPN.US,D,20230103,000000,13.9,14.9297,13.86,14.7562,38114,0
+BPYPN.US,D,20230104,000000,14.93,15.86,14.79,15.33,41467,0
+BPYPN.US,D,20230105,000000,15.32,15.93,15.32,15.84,15858,0
+BPYPN.US,D,20230106,000000,15.9173,16.3699,15.9173,16.3,15761,0
+BPYPN.US,D,20230109,000000,16.279,16.279,15.37,15.37,17384,0
+BPYPN.US,D,20230110,000000,15.54,15.64,15.26,15.44,36053,0
+BPYPN.US,D,20230111,000000,15.345,15.75,15.345,15.75,24907,0
+BPYPN.US,D,20230112,000000,15.99,16.02,15.475,15.6677,16075,0
+BPYPN.US,D,20230113,000000,15.96,16.24,15.81,16.1526,19543,0
+BPYPN.US,D,20230117,000000,16.22,16.55,16.13,16.55,10622,0
+BPYPN.US,D,20230118,000000,16.645,16.92,16.565,16.85,21595,0
+BPYPN.US,D,20230119,000000,16.85,16.85,16.5475,16.78,15216,0
+BPYPN.US,D,20230120,000000,16.71,16.755,16.4,16.69,41100,0
+BPYPN.US,D,20230123,000000,16.6574,16.76,16.485,16.76,13998,0
+BPYPN.US,D,20230124,000000,16.7,16.92,16.52,16.92,22152,0
+BPYPN.US,D,20230125,000000,16.94,16.94,16.7,16.86,8689,0
+BPYPN.US,D,20230126,000000,16.9,17.45,16.792,17.4,19279,0
+BPYPN.US,D,20230127,000000,17.5,17.5,17.2,17.46,15711,0
+BPYPN.US,D,20230130,000000,17.3,18.08,17.3,18,18196,0
+BPYPN.US,D,20230131,000000,17.95,18.56,17.78,18.24,23439,0
+BPYPN.US,D,20230201,000000,18.25,18.71,18.12,18.58,8043,0
+BPYPN.US,D,20230202,000000,18.705,19.38,18.6222,19.35,59052,0
+BPYPN.US,D,20230203,000000,19.03,19.35,18.9,18.9,33363,0
+BPYPN.US,D,20230206,000000,18.9999,18.9999,18.53,18.6,12582,0
+BPYPN.US,D,20230207,000000,18.5623,18.75,18.3,18.47,10308,0
+BPYPN.US,D,20230208,000000,19,19,18.4,18.5,5859,0
+BPYPN.US,D,20230209,000000,18.5,18.9799,18.29,18.5599,19542,0
+BPYPN.US,D,20230210,000000,18.7294,18.7294,18.4,18.4,5023,0
+BPYPN.US,D,20230213,000000,18.83,18.83,18.55,18.63,9832,0
+BPYPN.US,D,20230214,000000,18.5924,18.65,18.29,18.393,30093,0
+BPYPN.US,D,20230215,000000,18.2901,18.32,18.2,18.28,4779,0
+BPYPN.US,D,20230216,000000,18.01,18.01,18,18.01,1030,0
+BPYPN.US,D,20230217,000000,18.2,18.46,17.8,17.8,11464,0
+BPYPN.US,D,20230221,000000,17.75,17.98,16.67,16.8,13092,0
+BPYPN.US,D,20230222,000000,16.82,17.21,16.8,17.205,6947,0
+BPYPN.US,D,20230223,000000,17.3179,17.9389,17.3179,17.9389,4358,0
+BPYPN.US,D,20230224,000000,17.4846,17.5,17.45,17.46,4796,0
+BPYPN.US,D,20230227,000000,17.6836,17.6836,17.5311,17.63,6540,0
+BPYPN.US,D,20230228,000000,17.46,17.61,17.1577,17.53,25661,0
+BPYPN.US,D,20230301,000000,17.23,17.23,17.01,17.0442,7155,0
+BPYPN.US,D,20230302,000000,17.04,17.06,16.7202,16.8201,11796,0
+BPYPN.US,D,20230303,000000,16.94,16.96,16.88,16.96,4397,0
+BPYPN.US,D,20230306,000000,16.9908,17.17,16.905,16.905,10814,0
+BPYPN.US,D,20230307,000000,16.93,17,16.83,16.97,21374,0
+BPYPN.US,D,20230308,000000,16.9,16.965,16.17,16.33,43692,0
+BPYPN.US,D,20230309,000000,15.89,15.9,14.64,14.855,66548,0
+BPYPN.US,D,20230310,000000,14.9114,14.9114,14.13,14.31,43011,0
+BPYPN.US,D,20230313,000000,14.645,14.645,14.01,14.19,22754,0
+BPYPN.US,D,20230314,000000,13.77,14.3596,13.77,14.34,28568,0
+BPYPN.US,D,20230315,000000,13.97,14.1449,13.86,13.96,14304,0
+BPYPN.US,D,20230316,000000,14.4806,14.53,13.8225,14.46,32205,0
+BPYPN.US,D,20230317,000000,14.25,14.25,14.25,14.25,1142,0
+BPYPN.US,D,20230320,000000,14,14.43,13.9399,13.96,12696,0
+BPYPN.US,D,20230321,000000,13.99,14.12,13.77,13.86,24313,0
+BPYPN.US,D,20230322,000000,13.86,14.01,13.71,13.99,17716,0
+BPYPN.US,D,20230323,000000,14.08,14.1477,13.73,13.99,6557,0
+BPYPN.US,D,20230324,000000,13.907,13.907,13.55,13.7,12837,0
+BPYPN.US,D,20230327,000000,13.73,13.9682,13.51,13.64,30572,0
+BPYPN.US,D,20230328,000000,13.51,13.75,13.51,13.51,141756,0
+BPYPN.US,D,20230329,000000,13.65,13.97,13.57,13.86,27633,0
+BPYPN.US,D,20230330,000000,13.95,13.97,13.51,13.6,39110,0
+BPYPN.US,D,20230331,000000,13.72,13.75,12.45,12.45,328198,0
+BPYPN.US,D,20230403,000000,12.76,12.99,12.5,12.96,95326,0
+BPYPN.US,D,20230404,000000,12.81,12.915,12.8001,12.83,53487,0
+BPYPN.US,D,20230405,000000,12.84,12.99,12.7019,12.765,19259,0
+BPYPN.US,D,20230406,000000,12.6806,12.8,12.51,12.71,29533,0
+BPYPN.US,D,20230410,000000,12.6282,12.7,12.56,12.63,43092,0
+BPYPN.US,D,20230411,000000,12.6507,12.84,12.57,12.71,77065,0
+BPYPN.US,D,20230412,000000,12.72,13.045,12.6241,12.78,28943,0
+BPYPN.US,D,20230413,000000,12.83,12.84,12.57,12.66,26686,0
+BPYPN.US,D,20230414,000000,12.58,12.75,12.58,12.68,39145,0
+BPYPN.US,D,20230417,000000,12.75,12.7899,12.635,12.68,12350,0
+BPYPN.US,D,20230418,000000,12.89,12.89,12.47,12.53,46275,0
+BPYPN.US,D,20230419,000000,12.45,12.6,12.15,12.56,44520,0
+BPYPN.US,D,20230420,000000,12.45,12.55,12.25,12.34,14518,0
+BPYPN.US,D,20230421,000000,12.3,12.3639,12.0795,12.255,22531,0
+BPYPN.US,D,20230424,000000,12.37,12.37,12.2365,12.35,12893,0
+BPYPN.US,D,20230425,000000,12.34,12.38,12.125,12.195,9784,0
+BPYPN.US,D,20230426,000000,12.335,12.4116,12.15,12.1501,8162,0
+BPYPN.US,D,20230427,000000,12.29,12.4456,12.16,12.2999,23821,0
+BPYPN.US,D,20230428,000000,12.2726,12.54,12.2726,12.5,32708,0
+BPYPN.US,D,20230501,000000,12.48,12.48,12.2733,12.325,12118,0
+BPYPN.US,D,20230502,000000,12.3135,12.36,11.82,11.84,23745,0
+BPYPN.US,D,20230503,000000,11.95,12.25,11.75,11.75,29559,0
+BPYPN.US,D,20230504,000000,11.71,11.71,11.2579,11.42,18823,0
+BPYPN.US,D,20230505,000000,11.43,11.6305,11.42,11.4997,16597,0
+BPYPN.US,D,20230508,000000,11.38,11.6,11.36,11.4865,20926,0
+BPYPN.US,D,20230509,000000,11.4352,11.4352,11.05,11.3,29897,0
+BPYPN.US,D,20230510,000000,11.3,11.3899,11.14,11.215,59004,0
+BPYPN.US,D,20230511,000000,11.3,11.3,11.22,11.22,11539,0
+BPYPN.US,D,20230512,000000,11.26,11.3999,11.22,11.36,55665,0
+BPYPN.US,D,20230515,000000,11.307,11.47,11.3,11.3701,23353,0
+BPYPN.US,D,20230516,000000,11.5021,11.875,11.35,11.47,16287,0
+BPYPN.US,D,20230517,000000,11.6,11.93,11.6,11.93,3476,0
+BPYPN.US,D,20230518,000000,11.92,12.26,11.61,11.61,17435,0
+BPYPN.US,D,20230519,000000,12,12.575,11.98,12.32,19727,0
+BPYPN.US,D,20230522,000000,12.4293,12.6,12.3507,12.6,11385,0
+BPYPN.US,D,20230523,000000,12.5951,13,12.5,12.65,25109,0
+BPYPN.US,D,20230524,000000,12.4,12.8634,12.37,12.74,11123,0
+BPYPN.US,D,20230525,000000,12.87,12.97,12.405,12.5477,13627,0
+BPYPN.US,D,20230526,000000,12.55,12.69,12.25,12.48,27851,0
+BPYPN.US,D,20230530,000000,12.98,12.98,12.3,12.59,19163,0
+BPYPN.US,D,20230531,000000,12.29,12.53,12.14,12.53,46952,0
+BPYPN.US,D,20230601,000000,12.83,12.83,12.35,12.483,5023,0
+BPYPN.US,D,20230602,000000,12.485,12.535,12.28,12.48,11188,0
+BPYPN.US,D,20230605,000000,12.8,13.3899,12.3001,12.545,9554,0
+BPYPN.US,D,20230606,000000,12.61,12.63,12.43,12.55,8128,0
+BPYPN.US,D,20230607,000000,12.57,12.57,12.4,12.55,1692,0
+BPYPN.US,D,20230608,000000,12.6,12.78,12.51,12.66,15253,0
+BPYPN.US,D,20230609,000000,12.58,12.64,12.54,12.55,766,0
+BPYPN.US,D,20230612,000000,12.5195,12.55,12.2001,12.21,14088,0
+BPYPN.US,D,20230613,000000,12.5652,12.5652,12.28,12.28,1624,0
+BPYPN.US,D,20230614,000000,12.34,12.34,12.15,12.2,8302,0
+BPYPN.US,D,20230615,000000,12.0958,12.27,12,12.23,12726,0
+BPYPN.US,D,20230616,000000,12.42,12.5758,12.34,12.5,10969,0
+BPYPN.US,D,20230620,000000,12.5,12.735,12.5,12.52,11287,0
+BPYPN.US,D,20230621,000000,12.52,12.74,12.52,12.63,6343,0
+BPYPN.US,D,20230622,000000,12.63,12.74,12.6,12.6,4385,0
+BPYPN.US,D,20230623,000000,12.6,12.79,12.6,12.63,15703,0
+BPYPN.US,D,20230626,000000,12.7,12.84,12.7,12.84,10396,0
+BPYPN.US,D,20230627,000000,12.98,12.98,12.7441,12.92,7952,0
+BPYPN.US,D,20230628,000000,12.86,12.95,12.79,12.95,19367,0
+BPYPN.US,D,20230629,000000,12.84,13.2,12.7,13.15,91616,0
+BPYPN.US,D,20230630,000000,13.15,13.77,13.09,13.75,257928,0
+BPYPN.US,D,20230703,000000,13.75,14.055,13.535,14.055,12463,0
+BPYPN.US,D,20230705,000000,14.14,14.14,13.92,13.92,12102,0
+BPYPN.US,D,20230706,000000,13.75,13.8139,13.22,13.26,7141,0
+BPYPN.US,D,20230707,000000,13.23,13.649,13.23,13.5837,10941,0
+BPYPN.US,D,20230710,000000,13.2,13.7495,13.18,13.2,9182,0
+BPYPN.US,D,20230711,000000,13.21,13.74,13.21,13.49,3848,0
+BPYPN.US,D,20230712,000000,13.55,13.68,13.27,13.27,17903,0
+BPYPN.US,D,20230713,000000,13.8201,13.8201,13.6,13.61,6570,0
+BPYPN.US,D,20230714,000000,13.9331,13.9331,13.6106,13.686,4113,0
+BPYPN.US,D,20230717,000000,13.6,13.65,13.39,13.39,2814,0
+BPYPN.US,D,20230718,000000,13.4101,13.5212,13.4101,13.44,2462,0
+BPYPN.US,D,20230719,000000,13.55,13.66,13.48,13.65,6891,0
+BPYPN.US,D,20230720,000000,13.6499,13.81,13.39,13.79,7193,0
+BPYPN.US,D,20230721,000000,13.76,13.78,13.5689,13.7,2735,0
+BPYPN.US,D,20230724,000000,13.75,13.75,13.62,13.65,3604,0
+BPYPN.US,D,20230725,000000,13.7731,13.7731,13.65,13.7,6734,0
+BPYPN.US,D,20230726,000000,13.8535,13.9,13.7999,13.8,9267,0
+BPYPN.US,D,20230727,000000,13.85,13.88,13.7,13.7,5296,0
+BPYPN.US,D,20230728,000000,13.65,13.66,13.4,13.4,13494,0
+BPYPN.US,D,20230731,000000,13.51,13.55,13.455,13.55,9555,0
+BPYPN.US,D,20230801,000000,13.6,13.62,13.45,13.6,4991,0
+BPYPN.US,D,20230802,000000,13.99,13.99,13.03,13.06,9835,0
+BPYPN.US,D,20230803,000000,13.02,13.02,12.79,12.81,3687,0
+BPYPN.US,D,20230804,000000,12.87,13.075,12.87,12.93,2587,0
+BPYPN.US,D,20230807,000000,13.63,13.63,12.9401,13.02,4283,0
+BPYPN.US,D,20230808,000000,13.08,13.319,13,13.0167,6896,0
+BPYPN.US,D,20230809,000000,13.1182,13.25,13.06,13.25,3276,0
+BPYPN.US,D,20230810,000000,13.16,13.1937,13.1,13.11,1331,0
+BPYPN.US,D,20230811,000000,13.25,13.25,13.11,13.24,2338,0
+BPYPN.US,D,20230815,000000,13.1402,13.1402,13,13,4048,0
+BPYPN.US,D,20230816,000000,12.89,12.905,12.62,12.69,5534,0
+BPYPN.US,D,20230817,000000,12.6,12.69,12.25,12.69,11736,0
+BPYPN.US,D,20230818,000000,12.5,12.64,12.24,12.26,4558,0
+BPYPN.US,D,20230821,000000,12.88,12.88,12.3002,12.34,9622,0
+BPYPN.US,D,20230822,000000,12.4001,12.8,12.4001,12.41,5450,0
+BPYPN.US,D,20230823,000000,12.81,12.81,12.41,12.58,10312,0
+BPYPN.US,D,20230824,000000,12.4265,12.56,12.33,12.56,2097,0
+BPYPN.US,D,20230825,000000,12.34,12.5824,12.34,12.52,3945,0
+BPYPN.US,D,20230828,000000,12.68,12.94,12.68,12.94,1783,0
+BPYPN.US,D,20230829,000000,13.16,13.5799,13.13,13.5699,28648,0
+BPYPN.US,D,20230830,000000,13.5591,13.56,13.39,13.4,7132,0
+BPYPN.US,D,20230831,000000,12.94,13.56,12.87,13.19,30300,0
+BPYPN.US,D,20230901,000000,13.19,13.8,13.115,13.58,20983,0
+BPYPN.US,D,20230906,000000,13.125,13.5,12.9,13.15,8017,0
+BPYPN.US,D,20230907,000000,13.1501,13.32,13.1501,13.16,6478,0
+BPYPN.US,D,20230908,000000,13.15,13.15,12.95,13,19029,0
+BPYPN.US,D,20230911,000000,13.01,13.2,13,13,4988,0
+BPYPN.US,D,20230912,000000,12.91,12.9999,12.8,12.9999,4491,0
+BPYPN.US,D,20230913,000000,13.01,13.01,12.85,12.925,7931,0
+BPYPN.US,D,20230914,000000,12.9,12.9,12.78,12.8,46835,0
+BPYPN.US,D,20230915,000000,12.9,12.91,12.67,12.77,98991,0
+BPYPN.US,D,20230918,000000,12.84,12.85,12.81,12.81,1653,0
+BPYPN.US,D,20230919,000000,13.04,13.04,12.745,12.85,4071,0
+BPYPN.US,D,20230920,000000,12.8999,12.8999,12.75,12.75,2820,0
+BPYPN.US,D,20230921,000000,12.75,12.75,12.3,12.3,8966,0
+BPYPN.US,D,20230922,000000,12.31,12.31,12.31,12.31,1441,0
+BPYPN.US,D,20230925,000000,12.14,12.4899,12.1,12.23,14096,0
+BPYPN.US,D,20230926,000000,12.78,12.78,12.04,12.04,14165,0
+BPYPN.US,D,20230927,000000,12.04,12.2,12.04,12.06,15306,0
+BPYPN.US,D,20230928,000000,12.06,12.3,12.05,12.06,4441,0
+BPYPN.US,D,20230929,000000,12.28,12.75,12.28,12.74,58944,0
+BPYPN.US,D,20231002,000000,12.24,12.44,12.24,12.3,3721,0
+BPYPN.US,D,20231003,000000,12.2084,12.2084,11.85,11.85,16090,0
+BPYPN.US,D,20231004,000000,11.84,11.96,11.55,11.72,6853,0
+BPYPN.US,D,20231005,000000,11.66,11.8432,11.65,11.65,3430,0
+BPYPN.US,D,20231006,000000,11.65,11.82,11.6,11.6,6048,0
+BPYPN.US,D,20231009,000000,11.6,11.9938,11.6,11.69,5539,0
+BPYPN.US,D,20231010,000000,11.61,11.9,11.55,11.72,16826,0
+BPYPN.US,D,20231011,000000,11.63,11.95,11.36,11.45,23004,0
+BPYPN.US,D,20231012,000000,11.42,11.5045,11,11.03,46817,0
+BPYPN.US,D,20231013,000000,11.4,11.4,11.03,11.03,8035,0
+BPYPN.US,D,20231016,000000,11.06,11.35,10.93,10.93,17964,0
+BPYPN.US,D,20231017,000000,11,11.41,10.75,10.75,10293,0
+BPYPN.US,D,20231018,000000,10.75,10.95,10.67,10.67,6161,0
+BPYPN.US,D,20231019,000000,11,11,10.5,10.5,24267,0
+BPYPN.US,D,20231020,000000,10.58,10.73,10.5,10.65,12218,0
+BPYPN.US,D,20231023,000000,10.8573,10.8573,10.3,10.69,10421,0
+BPYPN.US,D,20231024,000000,10.5525,10.99,10.5525,10.84,11963,0
+BPYPN.US,D,20231025,000000,10.72,10.72,10.25,10.375,6860,0
+BPYPN.US,D,20231026,000000,10.45,10.4526,10.32,10.32,6666,0
+BPYPN.US,D,20231027,000000,10.2924,10.2924,9.73,9.74,16635,0
+BPYPN.US,D,20231030,000000,10,10.1,9.75,9.75,7738,0
+BPYPN.US,D,20231031,000000,9.75,10.235,9.75,9.8,8407,0
+BPYPN.US,D,20231101,000000,9.9001,10.58,9.9001,10.32,11629,0
+BPYPN.US,D,20231102,000000,10.955,11.5,10.93,11.47,20275,0
+BPYPN.US,D,20231103,000000,11.46,12.18,11.46,12.18,21784,0
+BPYPN.US,D,20231106,000000,12.2,12.3525,11.95,12.2501,7458,0
+BPYPN.US,D,20231107,000000,12.4778,12.4778,11.62,11.86,4133,0
+BPYPN.US,D,20231108,000000,12.36,12.36,11.62,11.62,5438,0
+BPYPN.US,D,20231109,000000,12.12,12.12,12.12,12.12,1080,0
+BPYPN.US,D,20231110,000000,12.2423,12.2423,11.9813,11.9813,1444,0
+BPYPN.US,D,20231113,000000,12,12.0001,11.94,11.95,4232,0
+BPYPN.US,D,20231114,000000,12.2,12.28,12.1,12.1499,10366,0
+BPYPN.US,D,20231115,000000,12.005,12.14,11.8001,11.8001,6182,0
+BPYPN.US,D,20231116,000000,11.84,11.89,11.5,11.5,8917,0
+BPYPN.US,D,20231117,000000,11.7614,12.16,11.65,11.779,8090,0
+BPYPN.US,D,20231120,000000,12.0001,12.22,11.89,11.89,1858,0
+BPYPN.US,D,20231121,000000,11.9,11.9,11.41,11.8,8104,0
+BPYPN.US,D,20231122,000000,11.8281,11.8899,11.675,11.75,9187,0
+BPYPN.US,D,20231124,000000,11.83,11.9,11.67,11.67,4110,0
+BPYPN.US,D,20231127,000000,11.88,12,11.72,11.9999,5767,0
+BPYPN.US,D,20231128,000000,12,12,11.8101,11.99,6323,0
+BPYPN.US,D,20231129,000000,11.94,12,11.73,11.96,12827,0
+BPYPN.US,D,20231130,000000,11.98,12.18,11.5335,12.18,49899,0
+BPYPN.US,D,20231201,000000,11.7,12.01,11.7,11.91,13765,0
+BPYPN.US,D,20231204,000000,11.68,11.9,11.62,11.63,18524,0
+BPYPN.US,D,20231205,000000,11.65,11.8,11.65,11.706,9264,0
+BPYPN.US,D,20231206,000000,11.71,11.7201,11.46,11.4774,6038,0
+BPYPN.US,D,20231207,000000,11.4999,11.4999,11.37,11.44,4038,0
+BPYPN.US,D,20231208,000000,11.44,11.665,11.44,11.55,12507,0
+BPYPN.US,D,20231211,000000,11.6677,11.8,11.6,11.74,15775,0
+BPYPN.US,D,20231212,000000,11.675,11.73,11.515,11.67,12478,0
+BPYPN.US,D,20231213,000000,11.75,11.75,11.265,11.69,24626,0
+BPYPN.US,D,20231214,000000,11.75,11.98,11.27,11.58,36563,0
+BPYPN.US,D,20231215,000000,11.61,11.98,11.4,11.79,68273,0
+BPYPN.US,D,20231218,000000,11.8877,12,11.67,11.89,30309,0
+BPYPN.US,D,20231219,000000,11.94,12.1,11.68,11.99,20592,0
+BPYPN.US,D,20231220,000000,11.52,12.05,11.52,11.99,28132,0
+BPYPN.US,D,20231221,000000,11.99,12.05,11.6,11.84,18123,0
+BPYPN.US,D,20231222,000000,11.9,11.95,11.71,11.8,7785,0
+BPYPN.US,D,20231226,000000,11.8499,12.1,11.84,11.93,28961,0
+BPYPN.US,D,20231227,000000,11.9,11.99,11.8,11.86,17289,0
+BPYPN.US,D,20231228,000000,11.61,11.86,11.61,11.77,66131,0
+BPYPN.US,D,20231229,000000,11.8,11.8,11.45,11.49,69709,0
+BPYPN.US,D,20240102,000000,11.7311,11.8531,11.51,11.67,10967,0
+BPYPN.US,D,20240103,000000,11.5,11.69,11.49,11.61,7450,0
+BPYPN.US,D,20240104,000000,11.64,11.8198,11.48,11.58,8326,0
+BPYPN.US,D,20240105,000000,11.5139,11.6,11.27,11.27,5431,0
+BPYPN.US,D,20240108,000000,11.28,11.435,11.28,11.37,4075,0
+BPYPN.US,D,20240109,000000,11.38,11.72,11.38,11.64,14301,0
+BPYPN.US,D,20240110,000000,11.56,12.328,11.56,11.99,42387,0
+BPYPN.US,D,20240111,000000,12.3,12.3,11.8201,11.99,16615,0
+BPYPN.US,D,20240112,000000,12,12.08,11.85,12,26832,0
+BPYPN.US,D,20240116,000000,12.005,12.02,11.77,11.93,45151,0
+BPYPN.US,D,20240117,000000,11.89,12.01,11.76,11.9,28633,0
+BPYPN.US,D,20240118,000000,11.95,12,11.76,11.9,16470,0
+BPYPN.US,D,20240119,000000,11.9,12.09,11.787,12.03,32068,0
+BPYPN.US,D,20240122,000000,12.15,12.15,11.78,11.88,32837,0
+BPYPN.US,D,20240123,000000,11.9,12.3099,11.86,11.88,35123,0
+BPYPN.US,D,20240124,000000,11.89,11.9,11.85,11.9,13444,0
+BPYPN.US,D,20240125,000000,11.99,12,11.8599,11.9,30933,0
+BPYPN.US,D,20240126,000000,11.7981,11.97,11.79,11.865,24056,0
+BPYPN.US,D,20240129,000000,11.9,11.93,11.8,11.81,18918,0
+BPYPN.US,D,20240130,000000,11.9,11.9188,11.8,11.825,25560,0
+BPYPN.US,D,20240131,000000,11.75,11.83,11.59,11.59,46331,0
+BPYPN.US,D,20240201,000000,11.59,11.76,11.51,11.69,24345,0
+BPYPN.US,D,20240202,000000,11.82,11.87,11.57,11.78,14255,0
+BPYPN.US,D,20240205,000000,11.86,11.9199,11.58,11.7,12212,0
+BPYPN.US,D,20240206,000000,11.7866,11.7866,11.59,11.6225,29632,0
+BPYPN.US,D,20240207,000000,11.6,11.66,11.56,11.56,7334,0
+BPYPN.US,D,20240208,000000,11.7254,11.7254,11.58,11.581,17062,0
+BPYPN.US,D,20240209,000000,11.698,11.88,11.62,11.64,226654,0
+BPYPN.US,D,20240212,000000,11.73,11.79,11.63,11.725,9112,0
+BPYPN.US,D,20240213,000000,11.72,11.72,11.56,11.61,6683,0
+BPYPN.US,D,20240214,000000,11.61,11.7,11.606,11.606,5300,0
+BPYPN.US,D,20240215,000000,11.58,11.6,11.58,11.5801,1560,0
+BPYPN.US,D,20240216,000000,11.61,11.83,11.56,11.62,7555,0
+BPYPN.US,D,20240220,000000,11.688,11.88,11.64,11.88,13189,0
+BPYPN.US,D,20240221,000000,11.8,11.8,11.62,11.62,3990,0
+BPYPN.US,D,20240222,000000,11.75,12.08,11.6085,12.0014,53942,0
+BPYPN.US,D,20240223,000000,11.98,12.35,11.81,12.04,33020,0
+BPYPN.US,D,20240226,000000,12.29,12.29,11.7,11.75,55247,0
+BPYPN.US,D,20240227,000000,11.86,12.07,11.84,12.01,14528,0
+BPYPN.US,D,20240228,000000,11.99,12.15,11.78,11.8,52935,0
+BPYPN.US,D,20240229,000000,11.59,11.8,11.5516,11.8,35480,0
+BPYPN.US,D,20240301,000000,11.705,11.705,11.705,11.705,748,0
+BPYPN.US,D,20240304,000000,11.63,11.71,11.51,11.6254,12506,0
+BPYPN.US,D,20240305,000000,11.82,11.85,11.6697,11.75,34825,0
+BPYPN.US,D,20240306,000000,11.86,12.1,11.7,11.78,42278,0
+BPYPN.US,D,20240307,000000,11.71,11.9356,11.71,11.76,64280,0
+BPYPN.US,D,20240308,000000,11.99,12,11.88,11.99,20141,0
+BPYPN.US,D,20240311,000000,12,12.01,11.91,11.95,15199,0
+BPYPN.US,D,20240312,000000,11.96,12.095,11.95,12.01,45605,0
+BPYPN.US,D,20240313,000000,12.05,12.35,11.95,12.1,69532,0
+BPYPN.US,D,20240314,000000,12.07,12.33,11.95,12.25,325961,0
+BPYPN.US,D,20240315,000000,12.1,12.25,12.03,12.09,70038,0
+BPYPN.US,D,20240318,000000,12.3299,12.62,12.2882,12.48,78378,0
+BPYPN.US,D,20240319,000000,12.4136,12.65,12.4136,12.62,298295,0
+BPYPN.US,D,20240320,000000,12.65,12.94,12.6466,12.82,56645,0
+BPYPN.US,D,20240321,000000,12.85,13.18,12.82,12.9201,76809,0
+BPYPN.US,D,20240322,000000,13.13,13.13,12.92,12.92,14576,0
+BPYPN.US,D,20240325,000000,13,13.0285,12.85,12.85,5193,0
+BPYPN.US,D,20240326,000000,12.9,12.93,12.77,12.805,42604,0
+BPYPN.US,D,20240327,000000,12.65,12.89,12.6,12.76,62559,0
+BPYPN.US,D,20240328,000000,12.73,12.91,12.6,12.76,128405,0
+BPYPN.US,D,20240401,000000,12.76,13.1942,12.76,13.09,30792,0
+BPYPN.US,D,20240402,000000,13.1,13.43,13.09,13.29,35680,0
+BPYPN.US,D,20240403,000000,13.42,13.42,13.12,13.13,38189,0
+BPYPN.US,D,20240404,000000,13.21,13.255,13.11,13.15,24329,0
+BPYPN.US,D,20240405,000000,13.15,13.25,13.01,13.1,42382,0
+BPYPN.US,D,20240408,000000,13.19,13.2682,13.03,13.09,15359,0
+BPYPN.US,D,20240409,000000,13.09,13.3,13.0299,13.065,27791,0
+BPYPN.US,D,20240410,000000,13.0798,13.12,12.5,12.75,31682,0
+BPYPN.US,D,20240411,000000,12.77,12.79,12.44,12.64,20934,0
+BPYPN.US,D,20240412,000000,12.7,12.77,12.605,12.66,4983,0
+BPYPN.US,D,20240415,000000,12.55,12.6249,12.1687,12.36,24013,0
+BPYPN.US,D,20240416,000000,12.2001,12.6399,12.19,12.345,7664,0
+BPYPN.US,D,20240417,000000,12.34,12.53,12.34,12.41,4359,0
+BPYPN.US,D,20240418,000000,12.46,12.46,12.295,12.3,9514,0
+BPYPN.US,D,20240419,000000,12.24,12.34,12.1,12.22,16636,0
+BPYPN.US,D,20240422,000000,12.35,12.448,12.25,12.35,7138,0
+BPYPN.US,D,20240423,000000,12.4,12.49,12.28,12.435,11696,0
+BPYPN.US,D,20240424,000000,12.4,12.5899,12.35,12.4505,19047,0
+BPYPN.US,D,20240425,000000,12.52,12.5499,12.33,12.385,2755,0
+BPYPN.US,D,20240426,000000,12.49,12.84,12.34,12.64,18541,0
+BPYPN.US,D,20240429,000000,12.7,12.9234,12.7,12.76,10825,0
+BPYPN.US,D,20240430,000000,12.76,13,12.51,12.51,12364,0
+BPYPN.US,D,20240501,000000,12.6,13,12.55,12.75,40012,0
+BPYPN.US,D,20240502,000000,12.75,13,12.6256,12.75,48236,0
+BPYPN.US,D,20240503,000000,12.93,13,12.75,12.78,8803,0
+BPYPN.US,D,20240506,000000,12.85,13.07,12.8,12.9,23129,0
+BPYPN.US,D,20240507,000000,12.78,12.99,12.5,12.7,31575,0
+BPYPN.US,D,20240508,000000,12.68,12.73,12.28,12.6,17261,0
+BPYPN.US,D,20240509,000000,12.44,12.6358,12.44,12.45,9523,0
+BPYPN.US,D,20240510,000000,12.4801,12.66,12.4801,12.6,6617,0
+BPYPN.US,D,20240513,000000,12.7141,12.8134,12.6,12.66,7764,0
+BPYPN.US,D,20240514,000000,12.57,12.735,12.5,12.5,16829,0
+BPYPN.US,D,20240515,000000,12.6166,12.8,12.6166,12.8,10908,0
+BPYPN.US,D,20240516,000000,12.78,12.788,12.62,12.69,8045,0
+BPYPN.US,D,20240517,000000,12.78,13.0804,12.7324,12.77,4417,0
+BPYPN.US,D,20240520,000000,12.685,12.74,12.685,12.74,3863,0
+BPYPN.US,D,20240521,000000,12.825,12.825,12.5,12.6,19775,0
+BPYPN.US,D,20240522,000000,12.89,12.89,12.5,12.5,18457,0
+BPYPN.US,D,20240523,000000,12.5,12.68,12.42,12.5,41781,0
+BPYPN.US,D,20240524,000000,12.61,12.7399,12.5,12.69,16246,0
+BPYPN.US,D,20240528,000000,12.75,12.76,12.55,12.57,33337,0
+BPYPN.US,D,20240529,000000,12.685,12.685,12.505,12.55,28608,0
+BPYPN.US,D,20240530,000000,12.66,12.72,12.64,12.72,17001,0
+BPYPN.US,D,20240531,000000,12.51,12.99,12.51,12.73,38515,0
+BPYPN.US,D,20240603,000000,12.5,12.69,12.5,12.6,13131,0
+BPYPN.US,D,20240604,000000,12.55,12.7,12.51,12.51,14833,0
+BPYPN.US,D,20240605,000000,12.51,12.555,12.345,12.555,14186,0
+BPYPN.US,D,20240606,000000,12.565,12.6,12.4975,12.6,9185,0
+BPYPN.US,D,20240607,000000,12.49,12.6399,12.36,12.36,7911,0
+BPYPN.US,D,20240610,000000,12.56,12.56,12.35,12.39,24233,0
+BPYPN.US,D,20240611,000000,12.32,12.49,12.3,12.35,8009,0
+BPYPN.US,D,20240612,000000,12.4,12.61,12.4,12.51,9003,0
+BPYPN.US,D,20240613,000000,12.86,12.91,12.31,12.32,11035,0
+BPYPN.US,D,20240614,000000,12.3,12.495,12.11,12.3,29315,0
+BPYPN.US,D,20240617,000000,12.2722,12.3099,12.22,12.3099,6570,0
+BPYPN.US,D,20240618,000000,12.3964,12.44,12.3,12.3,6818,0
+BPYPN.US,D,20240620,000000,12.32,12.38,12.22,12.37,7878,0
+BPYPN.US,D,20240621,000000,12.3999,12.3999,12.22,12.33,30868,0
+BPYPN.US,D,20240624,000000,12.34,12.4,12.33,12.36,5385,0
+BPYPN.US,D,20240625,000000,12.25,12.3227,12.24,12.25,38051,0
+BPYPN.US,D,20240626,000000,12.325,12.325,12.21,12.3,7271,0
+BPYPN.US,D,20240627,000000,12.295,12.3891,12.18,12.2,52091,0
+BPYPN.US,D,20240628,000000,12.19,12.19,11.85,11.86,282680,0
+BPYPN.US,D,20240701,000000,12.075,12.1599,11.8501,11.88,9814,0
+BPYPN.US,D,20240702,000000,11.96,12.208,11.91,12.15,12796,0
+BPYPN.US,D,20240703,000000,12.02,12.3,11.995,12.28,10198,0
+BPYPN.US,D,20240705,000000,12.3,12.3,12.253,12.28,6607,0
+BPYPN.US,D,20240708,000000,12.3,12.3,12.13,12.25,30985,0
+BPYPN.US,D,20240709,000000,12.14,12.2881,12.14,12.2,8921,0
+BPYPN.US,D,20240710,000000,12.14,12.3,11.96,12.152,29247,0
+BPYPN.US,D,20240711,000000,12.2667,12.47,12.11,12.19,37862,0
+BPYPN.US,D,20240712,000000,12.15,12.436,12.14,12.335,15240,0
+BPYPN.US,D,20240715,000000,12.44,12.7,12.38,12.38,40619,0
+BPYPN.US,D,20240716,000000,12.45,12.5198,12.27,12.41,5996,0
+BPYPN.US,D,20240717,000000,12.45,12.5,12.41,12.41,2714,0
+BPYPN.US,D,20240718,000000,12.475,12.475,12.12,12.14,75669,0
+BPYPN.US,D,20240719,000000,12.22,12.2663,11.88,12.2,25243,0
+BPYPN.US,D,20240722,000000,12.17,12.385,12.16,12.19,14605,0
+BPYPN.US,D,20240723,000000,12.31,12.38,12.15,12.23,20691,0
+BPYPN.US,D,20240724,000000,12.2667,12.31,12.14,12.1599,5373,0
+BPYPN.US,D,20240725,000000,12.14,12.3499,12.1,12.2388,12480,0
+BPYPN.US,D,20240726,000000,12.33,12.5299,12.3,12.465,33054,0
+BPYPN.US,D,20240729,000000,12.515,12.66,12.4875,12.63,108657,0
+BPYPN.US,D,20240730,000000,12.65,12.65,12.4701,12.64,2290,0
+BPYPN.US,D,20240731,000000,12.76,12.76,12.51,12.59,9180,0
+BPYPN.US,D,20240801,000000,12.74,12.79,12.54,12.63,27857,0
+BPYPN.US,D,20240802,000000,12.61,12.61,12.3,12.41,6370,0
+BPYPN.US,D,20240805,000000,12.25,12.38,12.12,12.335,8344,0
+BPYPN.US,D,20240806,000000,12.4334,12.48,12.2,12.4447,20438,0
+BPYPN.US,D,20240807,000000,12.45,12.49,12.27,12.44,7344,0
+BPYPN.US,D,20240808,000000,12.375,12.45,12.2762,12.44,7494,0
+BPYPN.US,D,20240809,000000,12.42,12.45,12.3873,12.42,7216,0
+BPYPN.US,D,20240812,000000,12.45,12.45,12.34,12.44,9855,0
+BPYPN.US,D,20240813,000000,12.4323,12.57,12.38,12.57,5129,0
+BPYPN.US,D,20240814,000000,12.66,12.7799,12.5969,12.67,31807,0
+BPYPN.US,D,20240815,000000,12.63,12.6598,12.49,12.6597,10897,0
+BPYPN.US,D,20240816,000000,12.6,12.92,12.6,12.87,54775,0
+BPYPN.US,D,20240819,000000,12.85,13.18,12.7,12.84,24630,0
+BPYPN.US,D,20240820,000000,12.88,13.05,12.75,12.92,13210,0
+BPYPN.US,D,20240821,000000,12.965,12.9899,12.75,12.93,17857,0
+BPYPN.US,D,20240822,000000,12.8001,13.16,12.8001,13.15,18639,0
+BPYPN.US,D,20240823,000000,13.19,13.41,12.9301,12.96,33275,0
+BPYPN.US,D,20240826,000000,13.03,13.2999,13.03,13.1199,6367,0
+BPYPN.US,D,20240827,000000,13.2199,13.2199,12.96,12.96,20867,0
+BPYPN.US,D,20240828,000000,12.99,13.38,12.99,13.2,7117,0
+BPYPN.US,D,20240829,000000,13.15,13.15,12.98,13.04,49769,0
+BPYPN.US,D,20240830,000000,13.28,13.3486,12.9371,12.95,30274,0
+BPYPN.US,D,20240903,000000,12.96,13,12.5817,12.71,15055,0
+BPYPN.US,D,20240904,000000,12.8,12.9592,12.8,12.89,4569,0
+BPYPN.US,D,20240905,000000,12.8898,12.89,12.85,12.85,2735,0
+BPYPN.US,D,20240906,000000,12.85,12.85,12.61,12.69,9367,0
+BPYPN.US,D,20240909,000000,12.82,12.85,12.62,12.75,5032,0
+BPYPN.US,D,20240910,000000,12.84,12.85,12.74,12.75,6116,0
+BPYPN.US,D,20240911,000000,12.772,12.772,12.71,12.74,3412,0
+BPYPN.US,D,20240912,000000,12.83,12.85,12.7,12.7,27939,0
+BPYPN.US,D,20240913,000000,12.84,13.11,12.45,12.57,77319,0
+BPYPN.US,D,20240916,000000,12.65,12.92,12.65,12.87,111200,0
+BPYPN.US,D,20240917,000000,13,13.14,12.9,13.02,15972,0
+BPYPN.US,D,20240918,000000,13.2,13.32,13.02,13.32,25163,0
+BPYPN.US,D,20240919,000000,13.45,14.53,13.45,14.5,48164,0
+BPYPN.US,D,20240920,000000,14.79,14.99,14.41,14.5,51937,0
+BPYPN.US,D,20240923,000000,14.5,14.8899,14.15,14.27,16914,0
+BPYPN.US,D,20240924,000000,14.27,14.5,13.91,14.32,11211,0
+BPYPN.US,D,20240925,000000,14.36,15.45,14.36,15.05,51883,0
+BPYPN.US,D,20240926,000000,15.1,15.1,14.78,14.9,8373,0
+BPYPN.US,D,20240927,000000,15.07,15.07,14.93,14.93,1538,0
+BPYPN.US,D,20240930,000000,15.13,15.13,14.58,14.8,24881,0
+BPYPN.US,D,20241001,000000,14.93,15.1795,14.47,15.16,88467,0
+BPYPN.US,D,20241002,000000,15,15.11,15,15.065,11440,0
+BPYPN.US,D,20241003,000000,15.09,15.16,15.05,15.05,111229,0
+BPYPN.US,D,20241004,000000,14.8,15.03,14.7001,14.988,28174,0
+BPYPN.US,D,20241007,000000,15.19,15.4899,15.11,15.13,115915,0
+BPYPN.US,D,20241008,000000,15.15,15.16,15.12,15.14,18517,0
+BPYPN.US,D,20241009,000000,15.32,15.33,15.1,15.1,22604,0
+BPYPN.US,D,20241010,000000,15.23,15.46,15.01,15.01,15407,0
+BPYPN.US,D,20241011,000000,15.15,15.16,14.79,14.94,10887,0
+BPYPN.US,D,20241014,000000,14.8,15.0742,14.77,15.0742,11314,0
+BPYPN.US,D,20241015,000000,15.4499,15.45,14.97,15.02,15051,0
+BPYPN.US,D,20241016,000000,15.0336,15.2,15.02,15.08,26707,0
+BPYPN.US,D,20241017,000000,15.04,15.2652,15.0201,15.07,14354,0
+BPYPN.US,D,20241018,000000,15.19,15.3243,15.02,15.02,32724,0
+BPYPN.US,D,20241021,000000,15.09,15.1,14.8,14.81,9436,0
+BPYPN.US,D,20241022,000000,14.93,15.02,14.83,14.89,6599,0
+BPYPN.US,D,20241023,000000,14.9257,15.3,14.77,14.78,17550,0
+BPYPN.US,D,20241024,000000,14.815,14.875,14.5,14.7,9686,0
+BPYPN.US,D,20241025,000000,14.97,15.1,14.37,14.74,23652,0
+BPYPN.US,D,20241028,000000,14.6,14.74,14.6,14.6,4524,0
+BPYPN.US,D,20241029,000000,14.7158,14.7158,14.15,14.4,12542,0
+BPYPN.US,D,20241030,000000,14.73,14.73,14.42,14.42,8788,0
+BPYPN.US,D,20241031,000000,14.57,14.57,14.2,14.29,11733,0
+BPYPN.US,D,20241101,000000,14.2,14.35,14.15,14.15,12436,0
+BPYPN.US,D,20241104,000000,14.15,14.4067,14.15,14.27,5230,0
+BPYPN.US,D,20241105,000000,14.5274,14.82,14.49,14.57,44844,0
+BPYPN.US,D,20241106,000000,14.77,14.77,14.5,14.57,8630,0
+BPYPN.US,D,20241107,000000,14.3015,14.82,14.3015,14.81,5137,0
+BPYPN.US,D,20241108,000000,14.7,14.89,14.64,14.87,13453,0
+BPYPN.US,D,20241111,000000,14.99,15.2499,14.61,14.61,43430,0
+BPYPN.US,D,20241112,000000,14.66,14.78,14.28,14.35,10904,0
+BPYPN.US,D,20241113,000000,14.35,14.4829,14.2,14.2,17549,0
+BPYPN.US,D,20241114,000000,14.21,14.32,14.17,14.26,19898,0
+BPYPN.US,D,20241115,000000,14.46,14.46,14.15,14.2,9370,0
+BPYPN.US,D,20241118,000000,14.21,14.3624,14.11,14.14,9618,0
+BPYPN.US,D,20241119,000000,14.2,14.376,14.02,14.07,10668,0
+BPYPN.US,D,20241120,000000,14.07,14.19,14.07,14.19,8433,0
+BPYPN.US,D,20241121,000000,14.09,14.505,14.05,14.4,16528,0
+BPYPN.US,D,20241122,000000,14.43,14.43,14.03,14.28,27737,0
+BPYPN.US,D,20241125,000000,14.3,14.3,14.16,14.3,38668,0
+BPYPN.US,D,20241126,000000,14.3,14.3,14.11,14.2,22902,0
+BPYPN.US,D,20241127,000000,14.18,14.485,14.18,14.4,7690,0
+BPYPN.US,D,20241129,000000,14.37,14.59,14.37,14.57,8045,0
+BPYPN.US,D,20241202,000000,14.51,14.51,14.05,14.05,23672,0
+BPYPN.US,D,20241203,000000,14.1,14.15,13.66,13.71,46645,0
+BPYPN.US,D,20241204,000000,13.64,13.8,13.31,13.35,79459,0
+BPYPN.US,D,20241205,000000,13.35,13.7159,13.35,13.7159,15785,0
+BPYPN.US,D,20241206,000000,13.6501,13.945,13.6501,13.9,26707,0
+BPYPN.US,D,20241209,000000,13.95,14.05,13.76,13.89,21787,0
+BPYPN.US,D,20241210,000000,13.7677,13.9395,13.7633,13.85,6104,0
+BPYPN.US,D,20241211,000000,13.85,13.92,13.67,13.83,8453,0
+BPYPN.US,D,20241212,000000,13.83,13.9099,13.54,13.56,8683,0
+BPYPN.US,D,20241213,000000,13.56,13.56,13.41,13.47,8206,0
+BPYPN.US,D,20241216,000000,13.62,13.665,12.81,13.2038,30972,0
+BPYPN.US,D,20241217,000000,13.02,13.3499,13,13.22,13187,0
+BPYPN.US,D,20241218,000000,13.34,13.3895,12.88,13.16,14423,0
+BPYPN.US,D,20241219,000000,13.16,13.22,12.99,13.065,10006,0
+BPYPN.US,D,20241220,000000,12.96,13.0534,12.9235,13,8294,0
+BPYPN.US,D,20241223,000000,13.03,13.03,12.71,12.8764,21184,0
+BPYPN.US,D,20241224,000000,12.7175,12.88,12.7,12.87,13195,0
+BPYPN.US,D,20241226,000000,12.8,12.8,12.65,12.76,23827,0
+BPYPN.US,D,20241227,000000,12.675,12.7,12.55,12.63,15601,0
+BPYPN.US,D,20241230,000000,12.54,12.89,12.51,12.88,20581,0
+BPYPN.US,D,20241231,000000,12.8,12.9639,12.42,12.42,128848,0
+BPYPN.US,D,20250102,000000,12.86,12.86,12.6,12.79,8823,0
+BPYPN.US,D,20250103,000000,12.94,13.085,12.86,12.86,19191,0
+BPYPN.US,D,20250106,000000,12.86,13,12.45,13,67682,0
+BPYPN.US,D,20250107,000000,13.36,13.36,12.51,12.775,37778,0
+BPYPN.US,D,20250108,000000,12.82,12.85,12.6723,12.6723,9317,0
+BPYPN.US,D,20250110,000000,12.68,12.69,12.5,12.53,14900,0
+BPYPN.US,D,20250113,000000,12.6,12.9299,12.6,12.69,21283,0
+BPYPN.US,D,20250114,000000,12.75,12.8999,12.69,12.792,9691,0
+BPYPN.US,D,20250115,000000,13.135,13.4599,13.015,13.17,8818,0
+BPYPN.US,D,20250116,000000,13.18,13.38,13.18,13.35,18926,0
+BPYPN.US,D,20250117,000000,13.4444,13.61,13.33,13.53,11285,0
+BPYPN.US,D,20250121,000000,13.82,13.823,13.61,13.82,5958,0
+BPYPN.US,D,20250122,000000,13.95,13.95,13.75,13.8799,6231,0
+BPYPN.US,D,20250123,000000,13.77,13.93,13.53,13.7975,12056,0
+BPYPN.US,D,20250124,000000,13.5374,14.46,13.5374,13.9,32976,0
+BPYPN.US,D,20250127,000000,14.09,14.1482,13.8947,13.9,8892,0
+BPYPN.US,D,20250128,000000,13.9541,13.9541,13.75,13.75,2033,0
+BPYPN.US,D,20250129,000000,13.85,13.96,13.8,13.96,13989,0
+BPYPN.US,D,20250130,000000,13.9,14.1367,13.9,13.9,4935,0
+BPYPN.US,D,20250131,000000,14.09,14.0999,14,14.07,6382,0
+BPYPN.US,D,20250203,000000,13.76,13.99,13.76,13.9,6071,0
+BPYPN.US,D,20250204,000000,13.8,14,13.8,13.98,12650,0
+BPYPN.US,D,20250205,000000,13.98,14.1,13.9501,13.9999,6985,0
+BPYPN.US,D,20250206,000000,14,14.13,14,14.1237,10713,0
+BPYPN.US,D,20250207,000000,14.1062,14.14,14.1,14.11,2351,0
+BPYPN.US,D,20250210,000000,14.11,14.2088,14.11,14.1152,7535,0
+BPYPN.US,D,20250211,000000,14.2185,14.2185,14.19,14.2,1675,0
+BPYPN.US,D,20250212,000000,14.1923,14.1934,14.1301,14.1301,4168,0
+BPYPN.US,D,20250213,000000,14.1248,14.2499,14.11,14.1101,6785,0
+BPYPN.US,D,20250214,000000,14.39,14.39,14.2,14.22,16718,0
+BPYPN.US,D,20250218,000000,14.2982,14.3,14.1178,14.13,2730,0
+BPYPN.US,D,20250219,000000,14.29,14.55,14.214,14.4,21172,0
+BPYPN.US,D,20250220,000000,14.3702,14.3702,14.2114,14.255,5958,0
+BPYPN.US,D,20250221,000000,14.22,14.36,14.18,14.19,14771,0
+BPYPN.US,D,20250224,000000,14.12,14.25,14.12,14.17,9632,0
+BPYPN.US,D,20250225,000000,14.5064,14.5064,14.19,14.375,1835,0
+BPYPN.US,D,20250226,000000,14.6,14.6,14.31,14.38,5730,0
+BPYPN.US,D,20250227,000000,14.3,14.34,14.2284,14.334,6353,0
+BPYPN.US,D,20250228,000000,14.22,14.35,14.1,14.22,29896,0
+BPYPN.US,D,20250303,000000,13.98,14.39,13.95,14,14658,0
+BPYPN.US,D,20250304,000000,14.002,14.092,13.7,13.78,10279,0
+BPYPN.US,D,20250305,000000,14.1,14.1,13.82,13.83,1830,0
+BPYPN.US,D,20250306,000000,13.75,14.365,13.75,13.8,21675,0
+BPYPN.US,D,20250307,000000,13.85,14.1072,13.82,13.91,6812,0
+BPYPN.US,D,20250310,000000,13.82,13.99,13.7,13.7399,21784,0
+BPYPN.US,D,20250311,000000,13.705,13.72,13.56,13.66,8782,0
+BPYPN.US,D,20250312,000000,13.66,13.7,13.57,13.5701,4608,0
+BPYPN.US,D,20250313,000000,13.6384,13.9,13.6384,13.89,11007,0
+BPYPN.US,D,20250314,000000,13.89,13.89,13.76,13.84,8620,0
+BPYPN.US,D,20250317,000000,13.85,13.99,13.7875,13.895,8777,0
+BPYPN.US,D,20250318,000000,13.7517,13.92,13.7201,13.92,3693,0
+BPYPN.US,D,20250319,000000,13.9018,13.99,13.8501,13.9536,7262,0
+BPYPN.US,D,20250320,000000,13.9351,13.99,13.85,13.94,6695,0
+BPYPN.US,D,20250321,000000,13.97,14.1,13.96,14.0001,5010,0
+BPYPN.US,D,20250324,000000,13.91,14.0537,13.71,13.85,20922,0
+BPYPN.US,D,20250325,000000,13.9763,13.9763,13.72,13.7725,4936,0
+BPYPN.US,D,20250326,000000,13.846,13.8966,13.6099,13.66,14587,0
+BPYPN.US,D,20250327,000000,13.7055,13.7055,13.0722,13.54,6592,0
+BPYPN.US,D,20250328,000000,13.31,13.43,13,13.278,11064,0
+BPYPN.US,D,20250331,000000,13.11,13.39,12.31,12.41,51713,0
+BPYPN.US,D,20250401,000000,12.49,13.3086,12.43,12.56,35146,0
+BPYPN.US,D,20250402,000000,12.56,12.79,12.41,12.6795,26172,0
+BPYPN.US,D,20250403,000000,12.39,12.6,12.325,12.44,32895,0
+BPYPN.US,D,20250404,000000,12.4,12.46,11.81,12.01,26721,0
+BPYPN.US,D,20250407,000000,11.93,11.9475,11.85,11.85,49939,0
+BPYPN.US,D,20250408,000000,12,12.4486,12,12.25,19698,0
+BPYPN.US,D,20250409,000000,12.34,12.478,12.05,12.44,10623,0
+BPYPN.US,D,20250410,000000,12.43,12.48,12.09,12.3377,11386,0
+BPYPN.US,D,20250411,000000,12.2,12.4555,12.2,12.39,12234,0
+BPYPN.US,D,20250414,000000,12.475,12.76,12.17,12.64,16044,0
+BPYPN.US,D,20250415,000000,12.45,12.65,12.39,12.39,4533,0
+BPYPN.US,D,20250416,000000,12.5,12.5,12.3114,12.38,15701,0
+BPYPN.US,D,20250417,000000,12.302,12.6,12.2,12.6,14997,0
+BPYPN.US,D,20250421,000000,12.56,12.78,12.3501,12.4609,9500,0
+BPYPN.US,D,20250422,000000,12.63,12.74,12.62,12.66,3817,0
+BPYPN.US,D,20250423,000000,12.99,12.99,12.6,12.9,10157,0
+BPYPN.US,D,20250424,000000,13,13,12.6,12.6,10368,0
+BPYPN.US,D,20250425,000000,12.6,12.7,12.5301,12.69,3728,0
+BPYPN.US,D,20250428,000000,12.6,12.6957,12.6,12.6,8327,0
+BPYPN.US,D,20250429,000000,12.6,12.73,12.59,12.59,12153,0
+BPYPN.US,D,20250430,000000,12.6261,12.7976,12.6164,12.66,4949,0
+BPYPN.US,D,20250501,000000,12.9023,12.9023,12.6,12.7,6578,0
+BPYPN.US,D,20250502,000000,12.735,12.97,12.735,12.9,11056,0
+BPYPN.US,D,20250505,000000,12.99,12.99,12.81,12.9273,4271,0
+BPYPN.US,D,20250506,000000,12.9565,13.19,12.8648,13.1,6052,0
+BPYPN.US,D,20250507,000000,13.19,13.19,13,13,21106,0
+BPYPN.US,D,20250508,000000,13.17,13.4399,13.15,13.178,14927,0
+BPYPN.US,D,20250509,000000,13.2501,13.37,13.2501,13.37,10628,0
+BPYPN.US,D,20250512,000000,13.47,13.6306,13.27,13.36,18670,0
+BPYPN.US,D,20250513,000000,13.43,13.59,13.3,13.36,22955,0
+BPYPN.US,D,20250514,000000,13.6017,13.675,13.37,13.4345,12762,0
+BPYPN.US,D,20250515,000000,13.5379,13.7,13.5089,13.64,3221,0
+BPYPN.US,D,20250516,000000,13.6695,13.75,13.43,13.47,16030,0
+BPYPN.US,D,20250519,000000,13.465,13.74,13.43,13.59,3668,0
+BPYPN.US,D,20250520,000000,13.61,13.7,13.4299,13.53,14207,0
+BPYPN.US,D,20250521,000000,13.56,13.56,13.05,13.2009,20667,0
+BPYPN.US,D,20250522,000000,13.34,13.37,13.26,13.26,5770,0
+BPYPN.US,D,20250523,000000,13.19,13.23,13.19,13.2117,4845,0
+BPYPN.US,D,20250527,000000,13.86,14.12,13.1335,13.26,3910,0
+BPYPN.US,D,20250528,000000,13.1746,13.27,13.1746,13.25,2239,0
+BPYPN.US,D,20250529,000000,13.28,13.56,13.18,13.2,32244,0
+BPYPN.US,D,20250530,000000,13.1972,13.35,13,13.27,18443,0
+BPYPN.US,D,20250602,000000,12.91,12.94,12.75,12.8611,6389,0
+BPYPN.US,D,20250603,000000,12.84,12.91,12.7887,12.7901,18091,0
+BPYPN.US,D,20250604,000000,12.9,12.9,12.75,12.785,6499,0
+BPYPN.US,D,20250605,000000,12.75,12.7999,12.51,12.6984,10274,0
+BPYPN.US,D,20250606,000000,12.77,12.7829,12.52,12.6133,12062,0
+BPYPN.US,D,20250609,000000,12.66,12.7797,12.55,12.5716,9299,0
+BPYPN.US,D,20250610,000000,12.62,12.7,12.62,12.667,7698,0
+BPYPN.US,D,20250611,000000,12.7,12.87,12.61,12.61,9519,0
+BPYPN.US,D,20250612,000000,12.6732,12.74,12.65,12.6662,5405,0
+BPYPN.US,D,20250613,000000,12.8199,12.8199,12.663,12.71,8317,0
+BPYPN.US,D,20250616,000000,12.85,12.93,12.75,12.88,20501,0
+BPYPN.US,D,20250617,000000,12.94,13,12.832,12.96,12103,0
+BPYPN.US,D,20250618,000000,12.9579,13,12.93,12.962,9190,0
+BPYPN.US,D,20250620,000000,12.94,13.16,12.8738,13.0201,14232,0
+BPYPN.US,D,20250623,000000,13.0798,13.1599,12.89,12.9,7986,0
+BPYPN.US,D,20250624,000000,13.0796,13.42,13.0796,13.24,10285,0
+BPYPN.US,D,20250625,000000,13.3199,13.44,13.2781,13.35,8279,0
+BPYPN.US,D,20250626,000000,13.5,14,13.495,13.71,82947,0
+BPYPN.US,D,20250627,000000,13.8,14.1,13.688,13.7,16970,0
+BPYPN.US,D,20250630,000000,13.8846,13.8846,13,13,37250,0
+BPYPN.US,D,20250701,000000,13.5,13.7,13.21,13.3604,22948,0
+BPYPN.US,D,20250702,000000,13.42,13.8528,13.42,13.4418,8412,0
+BPYPN.US,D,20250703,000000,13.6,13.81,13.54,13.8,9048,0
+BPYPN.US,D,20250707,000000,13.95,13.95,13.4759,13.4759,10786,0
+BPYPN.US,D,20250708,000000,13.7675,13.7675,13.62,13.62,3443,0
+BPYPN.US,D,20250709,000000,13.48,13.71,13.48,13.63,7027,0
+BPYPN.US,D,20250710,000000,13.41,13.59,13.41,13.49,12116,0
+BPYPN.US,D,20250711,000000,13.4,13.4001,13.23,13.28,4439,0
+BPYPN.US,D,20250714,000000,13.17,13.48,13.17,13.28,18981,0
+BPYPN.US,D,20250715,000000,13.47,13.47,12.95,13.04,16063,0
+BPYPN.US,D,20250716,000000,13.125,13.125,12.85,12.9595,9790,0
+BPYPN.US,D,20250717,000000,12.94,13.25,12.8101,13.25,10428,0
+BPYPN.US,D,20250718,000000,13.01,13.2,13.01,13.2,3875,0
+BPYPN.US,D,20250721,000000,13.0001,13.1,12.95,12.96,10264,0
+BPYPN.US,D,20250722,000000,13.33,13.33,13,13.0234,6054,0
+BPYPN.US,D,20250723,000000,13.0001,13.1719,12.9568,12.9568,10050,0
+BPYPN.US,D,20250724,000000,12.9157,12.99,12.9157,12.97,5750,0
+BPYPN.US,D,20250725,000000,13,13,13,13,618,0
+BPYPN.US,D,20250728,000000,12.94,12.9404,12.794,12.8,14866,0
+BPYPN.US,D,20250729,000000,12.77,13.15,12.75,13,15283,0
+BPYPN.US,D,20250730,000000,12.9444,12.96,12.91,12.96,1674,0
+BPYPN.US,D,20250731,000000,13.02,13.122,12.96,12.98,4822,0
+BPYPN.US,D,20250801,000000,13.07,13.1,12.98,13.02,13958,0
+BPYPN.US,D,20250804,000000,13.1,13.31,13.1,13.18,9036,0
+BPYPN.US,D,20250805,000000,13.2,13.38,13.2,13.35,3044,0
+BPYPN.US,D,20250806,000000,13.44,13.44,13.2,13.32,3106,0
+BPYPN.US,D,20250807,000000,13.3,13.3,12.9,12.9,28981,0
+BPYPN.US,D,20250808,000000,13.1,13.15,13.0001,13.11,6389,0
+BPYPN.US,D,20250811,000000,13.12,13.28,13.11,13.26,14967,0
+BPYPN.US,D,20250812,000000,13.112,13.3228,13.11,13.16,23611,0
+BPYPN.US,D,20250813,000000,12.91,13.2799,12.91,13.26,13856,0
+BPYPN.US,D,20250814,000000,13.3,13.32,13.2507,13.3004,5456,0
+BPYPN.US,D,20250815,000000,13.3004,13.4459,13.2944,13.4,9640,0
+BPYPN.US,D,20250818,000000,13.5111,13.5111,13.0113,13.12,18080,0
+BPYPN.US,D,20250819,000000,13.217,13.5,13.1201,13.43,57972,0
+BPYPN.US,D,20250820,000000,13.4238,13.46,13.22,13.46,17833,0
+BPYPN.US,D,20250821,000000,13.43,13.5,13.07,13.25,21034,0
+BPYPN.US,D,20250822,000000,13.3,13.8937,13.3,13.73,64025,0
+BPYPN.US,D,20250825,000000,13.89,13.89,13.5185,13.63,11136,0
+BPYPN.US,D,20250826,000000,13.6673,13.715,13.402,13.63,8481,0
+BPYPN.US,D,20250827,000000,13.695,13.7296,13.64,13.7103,6680,0
+BPYPN.US,D,20250828,000000,13.71,13.84,13.6,13.6997,22071,0
+BPYPN.US,D,20250829,000000,13.58,13.93,13.48,13.52,57505,0
+BPYPN.US,D,20250902,000000,12.86,13.7,12.86,13.31,16674,0
+BPYPN.US,D,20250903,000000,13.14,13.4275,13.14,13.3,18732,0
+BPYPN.US,D,20250904,000000,13.4,13.4684,13.32,13.4,21027,0
+BPYPN.US,D,20250905,000000,13.58,13.58,13.22,13.3,5008,0
+BPYPN.US,D,20250908,000000,13.58,13.58,13.45,13.505,23090,0
+BPYPN.US,D,20250909,000000,13.45,13.51,13.35,13.46,8297,0
+BPYPN.US,D,20250910,000000,13.46,13.54,13.4097,13.4599,5519,0
+BPYPN.US,D,20250911,000000,13.4,13.55,13.25,13.275,27477,0
+BPYPN.US,D,20250912,000000,13.35,13.39,13.2001,13.28,41552,0
+BPYPN.US,D,20250915,000000,13.73,13.73,13.2601,13.43,18761,0
+BPYPN.US,D,20250916,000000,13.49,13.7523,13.35,13.43,36767,0
+BPYPN.US,D,20250917,000000,13.4,13.7499,13.4,13.52,38212,0
+BPYPN.US,D,20250918,000000,13.69,13.69,13.4505,13.64,12738,0
+BPYPN.US,D,20250919,000000,13.645,13.94,13.6104,13.8744,25179,0
+BPYPN.US,D,20250922,000000,13.95,14.12,13.5025,13.66,50557,0
+BPYPN.US,D,20250923,000000,13.7,14.05,13.6569,13.965,14313,0
+BPYPN.US,D,20250924,000000,14.0595,14.0595,13.62,14.01,5777,0
+BPYPN.US,D,20250925,000000,13.75,13.9819,13.6968,13.8,5335,0
+BPYPN.US,D,20250926,000000,13.62,13.65,13.57,13.58,11244,0
+BPYPN.US,D,20250929,000000,13.635,13.88,13.6,13.6205,11285,0
+BPYPN.US,D,20250930,000000,13.83,13.83,13.29,13.4,36437,0
+BPYPN.US,D,20251001,000000,13.34,13.7299,13.31,13.645,17642,0
+BPYPN.US,D,20251002,000000,13.5,13.75,13.5,13.65,22501,0
+BPYPN.US,D,20251003,000000,13.56,13.6961,13.5,13.6066,10187,0
+BPYPN.US,D,20251006,000000,13.822,14.05,13.822,13.86,40841,0
+BPYPN.US,D,20251007,000000,14,14.15,14,14.04,17988,0
+BPYPN.US,D,20251008,000000,14.18,14.2,13.5,13.61,78633,0
+BPYPN.US,D,20251009,000000,13.7965,13.9,13.6,13.65,7990,0
+BPYPN.US,D,20251010,000000,13.7155,13.8699,13.6,13.62,9524,0
+BPYPN.US,D,20251013,000000,13.4,13.7957,13.4,13.64,7182,0
+BPYPN.US,D,20251014,000000,13.8999,13.8999,13.56,13.6979,8578,0
+BPYPN.US,D,20251015,000000,13.605,13.73,13.5,13.73,10777,0
+BPYPN.US,D,20251016,000000,13.81,13.81,13.51,13.53,3591,0
+BPYPN.US,D,20251017,000000,13.87,13.87,13.58,13.58,4637,0
+BPYPN.US,D,20251020,000000,13.93,13.93,13.62,13.7,10874,0
+BPYPN.US,D,20251021,000000,13.85,13.85,13.66,13.7154,9266,0
+BPYPN.US,D,20251022,000000,13.85,13.85,13.6385,13.6385,1300,0
+BPYPN.US,D,20251023,000000,13.61,14,13.487,13.78,57469,0
+BPYPN.US,D,20251024,000000,13.63,13.82,13.63,13.68,4007,0
+BPYPN.US,D,20251027,000000,13.89,13.89,13.6601,13.8,9098,0
+BPYPN.US,D,20251028,000000,13.8999,13.8999,13.6632,13.835,4296,0
+BPYPN.US,D,20251029,000000,13.77,13.9,13.74,13.77,12359,0
+BPYPN.US,D,20251030,000000,13.89,13.9999,13.78,13.79,1824,0
+BPYPN.US,D,20251031,000000,13.805,13.84,13.72,13.72,17510,0
+BPYPN.US,D,20251103,000000,13.73,14,13.7298,13.77,3164,0
+BPYPN.US,D,20251104,000000,13.85,13.8792,13.74,13.74,13207,0
+BPYPN.US,D,20251105,000000,13.775,13.8499,13.55,13.68,8012,0
+BPYPN.US,D,20251106,000000,13.79,13.79,13.52,13.6,8291,0
+BPYPN.US,D,20251107,000000,13.605,13.85,13.52,13.69,7408,0
+BPYPN.US,D,20251110,000000,13.68,13.87,13.6154,13.84,8696,0
+BPYPN.US,D,20251111,000000,13.99,14.01,13.8514,13.99,12769,0
+BPYPN.US,D,20251112,000000,13.95,13.95,13.82,13.8724,5087,0
+BPYPN.US,D,20251113,000000,13.82,13.98,13.82,13.9359,7198,0
+BPYPN.US,D,20251114,000000,13.89,14.1,13.62,13.8,82004,0
+BPYPN.US,D,20251117,000000,13.94,13.995,13.54,13.61,20005,0
+BPYPN.US,D,20251118,000000,13.8,13.8,13.61,13.66,25032,0
+BPYPN.US,D,20251119,000000,13.7099,13.7099,13.52,13.52,7214,0
+BPYPN.US,D,20251120,000000,13.53,13.718,13.43,13.485,25217,0
+BPYPN.US,D,20251121,000000,13.42,13.6425,13.42,13.5,13827,0
+BPYPN.US,D,20251124,000000,13.5817,13.76,13.5719,13.6,2445,0
+BPYPN.US,D,20251125,000000,13.6,13.6,13.42,13.59,17188,0
+BPYPN.US,D,20251126,000000,13.524,13.695,13.524,13.615,11208,0
+BPYPN.US,D,20251128,000000,13.63,13.75,13.41,13.75,4920,0
+BPYPN.US,D,20251201,000000,13.42,13.5079,13.36,13.38,14914,0
+BPYPN.US,D,20251202,000000,13.45,13.45,13.35,13.4,9069,0
+BPYPN.US,D,20251203,000000,13.48,13.505,13.27,13.42,10088,0
+BPYPN.US,D,20251204,000000,13.5199,13.5199,13.3,13.37,3367,0
+BPYPN.US,D,20251205,000000,13.4,13.4,13.2,13.3162,10325,0
+BPYPN.US,D,20251208,000000,13.45,13.46,13.2601,13.31,12004,0
+BPYPN.US,D,20251209,000000,13.28,13.37,13.25,13.2738,5383,0
+BPYPN.US,D,20251210,000000,13.3,13.4,13.3,13.3999,7198,0
+BPYPN.US,D,20251211,000000,13.39,13.44,13.35,13.44,4934,0
+BPYPN.US,D,20251212,000000,13.44,13.5199,13.435,13.44,4016,0
+BPYPN.US,D,20251215,000000,13.49,13.51,13.35,13.3828,10589,0
+BPYPN.US,D,20251216,000000,13.3511,13.54,13.31,13.49,10762,0
+BPYPN.US,D,20251217,000000,13.41,13.5,13.41,13.4832,8280,0
+BPYPN.US,D,20251218,000000,13.52,13.52,13.442,13.45,3396,0
+BPYPN.US,D,20251219,000000,13.6,13.61,13.5,13.53,7711,0
+BPYPN.US,D,20251222,000000,13.6465,13.6465,13.535,13.57,3821,0
+BPYPN.US,D,20251223,000000,13.57,13.57,13.5351,13.5448,1121,0
+BPYPN.US,D,20251224,000000,13.5525,13.558,13.5,13.5,1049,0
+BPYPN.US,D,20251226,000000,13.54,13.56,13.5,13.56,2417,0
+BPYPN.US,D,20251229,000000,13.53,13.5301,13.5,13.5,23202,0
+BPYPN.US,D,20251230,000000,13.51,13.56,13.5,13.53,13359,0
+BPYPN.US,D,20251231,000000,13.68,13.68,13.3,13.3,28972,0
+BPYPN.US,D,20260102,000000,13.31,13.65,13.31,13.65,13508,0
+BPYPN.US,D,20260105,000000,13.54,13.63,13.5,13.56,3676,0
+BPYPN.US,D,20260106,000000,13.57,13.84,13.52,13.52,7297,0
+BPYPN.US,D,20260107,000000,13.552,13.6,13.36,13.4501,39175,0
+BPYPN.US,D,20260108,000000,13.49,13.56,13.36,13.36,3091,0
+BPYPN.US,D,20260109,000000,13.4311,13.47,13.38,13.423,8692,0
+BPYPN.US,D,20260112,000000,13.47,13.52,13.45,13.52,5239,0
+BPYPN.US,D,20260113,000000,13.54,13.56,13.45,13.55,7463,0
+BPYPN.US,D,20260114,000000,13.5,13.56,13.37,13.4999,24250,0
+BPYPN.US,D,20260115,000000,13.55,13.655,13.5,13.52,10158,0
+BPYPN.US,D,20260116,000000,13.57,13.66,13.57,13.62,6886,0
+BPYPN.US,D,20260120,000000,13.6501,13.85,13.6501,13.84,28449,0
+BPYPN.US,D,20260121,000000,13.77,13.88,13.6,13.63,27484,0
+BPYPN.US,D,20260122,000000,13.762,13.78,13.61,13.62,7054,0
+BPYPN.US,D,20260123,000000,13.7,13.86,13.7,13.72,4719,0
+BPYPN.US,D,20260126,000000,13.79,13.8086,13.65,13.65,16694,0
+BPYPN.US,D,20260127,000000,13.74,13.81,13.6962,13.78,20146,0
+BPYPN.US,D,20260128,000000,13.77,13.8068,13.76,13.775,18956,0
+BPYPN.US,D,20260129,000000,13.825,13.8999,13.72,13.72,9112,0
+BPYPN.US,D,20260130,000000,13.75,13.88,13.73,13.88,8637,0
+BPYPN.US,D,20260202,000000,13.94,13.94,13.8,13.82,7473,0
+BPYPN.US,D,20260203,000000,13.8,13.9325,13.8,13.81,6804,0
+BPYPN.US,D,20260204,000000,13.9,14,13.8,13.8027,7930,0
+BPYPN.US,D,20260205,000000,13.77,13.88,13.7,13.735,18917,0
+BPYPN.US,D,20260206,000000,13.83,13.83,13.6,13.79,20450,0
+BPYPN.US,D,20260209,000000,13.79,13.95,13.75,13.9,51901,0
+BPYPN.US,D,20260210,000000,13.8001,13.87,13.8,13.81,1644,0
+BPYPN.US,D,20260211,000000,13.82,13.97,13.75,13.78,13883,0
+BPYPN.US,D,20260212,000000,13.885,13.9325,13.85,13.85,10065,0
+BPYPN.US,D,20260213,000000,13.9,14.0127,13.88,13.88,10557,0
+BPYPN.US,D,20260217,000000,14.055,14.5,14,14.5,46213,0
+BPYPN.US,D,20260218,000000,14.88,14.88,14.15,14.26,23842,0
diff --git a/daily/us/nasdaq stocks/1/bres.us.txt b/daily/us/nasdaq stocks/1/bres.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0b57c3c5417f3b9ecc51d8a341bcfec1b7ea80a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bres.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRES.US,D,20260205,000000,24.84,25,24.84,24.8937,6279,0
+BRES.US,D,20260206,000000,25.26,25.4666,25.21,25.4666,16600,0
+BRES.US,D,20260209,000000,25.71,25.71,25.4561,25.6067,25097,0
+BRES.US,D,20260210,000000,25.59,25.615,25.4521,25.4521,36175,0
+BRES.US,D,20260211,000000,25.5,25.51,25.41,25.4617,36488,0
+BRES.US,D,20260212,000000,25.78,25.78,25.005,25.0155,15046,0
+BRES.US,D,20260213,000000,25.0989,25.35,25.0989,25.1977,4982,0
+BRES.US,D,20260217,000000,25.44,25.44,25.06,25.2259,12000,0
+BRES.US,D,20260218,000000,25.29,25.44,25.29,25.31,6908,0
diff --git a/daily/us/nasdaq stocks/1/brtx.us.txt b/daily/us/nasdaq stocks/1/brtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c38d1e89ae19593927cc81bae51eb13968db536
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brtx.us.txt	
@@ -0,0 +1,1074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRTX.US,D,20211108,000000,7.85,7.85,6.6,7.02,208417,0
+BRTX.US,D,20211109,000000,7.05,7.67,6.66,7.46,247047,0
+BRTX.US,D,20211110,000000,7.58,7.58,7.2042,7.4569,70198,0
+BRTX.US,D,20211111,000000,7.87,7.99,7.5,7.6334,79891,0
+BRTX.US,D,20211112,000000,7.89,7.98,7.61,7.77,79703,0
+BRTX.US,D,20211115,000000,7.76,7.76,7.1,7.12,101281,0
+BRTX.US,D,20211116,000000,7.36,7.48,6.2,6.47,219730,0
+BRTX.US,D,20211117,000000,7.38,7.38,6.86,6.89,87385,0
+BRTX.US,D,20211118,000000,7.02,7.02,6.5,6.97,104901,0
+BRTX.US,D,20211119,000000,6.97,7.25,6.5527,6.85,99351,0
+BRTX.US,D,20211122,000000,6.83,6.83,6.1,6.17,104401,0
+BRTX.US,D,20211123,000000,6.14,6.2999,5.91,5.96,79422,0
+BRTX.US,D,20211124,000000,6.05,6.3395,5.8,5.835,125197,0
+BRTX.US,D,20211126,000000,5.83,6.375,5.81,6.23,31296,0
+BRTX.US,D,20211129,000000,6.3,6.5699,6.03,6.17,47878,0
+BRTX.US,D,20211130,000000,6.09,6.3,5.81,6,60254,0
+BRTX.US,D,20211201,000000,6.8294,7.12,5.5,5.81,4019495,0
+BRTX.US,D,20211202,000000,6.3,6.3413,5.45,5.74,245357,0
+BRTX.US,D,20211203,000000,5.6,5.78,5.15,5.22,146801,0
+BRTX.US,D,20211206,000000,5.15,5.2686,4.911,5.02,158192,0
+BRTX.US,D,20211207,000000,4.97,5.9,4.97,5.36,179128,0
+BRTX.US,D,20211208,000000,5.45,5.5,5.21,5.5,62986,0
+BRTX.US,D,20211209,000000,5.43,5.4553,5.01,5.08,113619,0
+BRTX.US,D,20211210,000000,5.18,5.45,5.055,5.31,128213,0
+BRTX.US,D,20211213,000000,5.3,5.57,4.94,5.16,76152,0
+BRTX.US,D,20211214,000000,5.16,5.3,4.61,4.88,138181,0
+BRTX.US,D,20211215,000000,4.85,4.98,4.6,4.89,177955,0
+BRTX.US,D,20211216,000000,4.85,4.89,4.36,4.58,187161,0
+BRTX.US,D,20211217,000000,4.49,4.73,4.38,4.48,83980,0
+BRTX.US,D,20211220,000000,4.5299,4.64,4.42,4.64,128473,0
+BRTX.US,D,20211221,000000,4.62,4.7299,4.38,4.57,4097938,0
+BRTX.US,D,20211222,000000,5.92,6.25,4.69,5.37,10374725,0
+BRTX.US,D,20211223,000000,5.1,5.29,4.74,4.8,631322,0
+BRTX.US,D,20211227,000000,4.76,4.8805,4.51,4.65,240954,0
+BRTX.US,D,20211228,000000,4.57,4.655,4.09,4.15,473018,0
+BRTX.US,D,20211229,000000,4.15,4.2001,3.8,4.02,189835,0
+BRTX.US,D,20211230,000000,4,4.14,3.91,4.14,113641,0
+BRTX.US,D,20211231,000000,4.08,4.5,4.08,4.34,149988,0
+BRTX.US,D,20220103,000000,4.23,4.46,4.17,4.21,94158,0
+BRTX.US,D,20220104,000000,4.392,4.74,4.2301,4.33,296305,0
+BRTX.US,D,20220105,000000,4.38,4.38,3.81,3.97,162021,0
+BRTX.US,D,20220106,000000,3.854,4.9,3.6,4.31,678647,0
+BRTX.US,D,20220107,000000,4.24,4.34,3.8503,3.95,153231,0
+BRTX.US,D,20220110,000000,3.83,4.29,3.709,4,193111,0
+BRTX.US,D,20220111,000000,3.93,4.41,3.9189,4.22,161377,0
+BRTX.US,D,20220112,000000,4.07,4.41,4.05,4.35,117721,0
+BRTX.US,D,20220113,000000,4.38,4.39,4.1,4.11,42979,0
+BRTX.US,D,20220114,000000,3.98,4.1099,3.93,3.95,69824,0
+BRTX.US,D,20220118,000000,3.97,4,3.8,3.95,70530,0
+BRTX.US,D,20220119,000000,3.91,3.97,3.8,3.82,85075,0
+BRTX.US,D,20220120,000000,3.9,4.03,3.86,3.895,61160,0
+BRTX.US,D,20220121,000000,3.83,3.9799,3.76,3.84,99124,0
+BRTX.US,D,20220124,000000,3.64,3.67,3.4,3.46,102739,0
+BRTX.US,D,20220125,000000,3.83,3.83,3.4299,3.57,30168,0
+BRTX.US,D,20220126,000000,3.62,3.73,3.585,3.59,40610,0
+BRTX.US,D,20220127,000000,3.65,3.65,3.2801,3.3,31036,0
+BRTX.US,D,20220128,000000,3.37,3.468,3.3,3.31,19049,0
+BRTX.US,D,20220131,000000,3.3,3.43,3.283,3.39,20705,0
+BRTX.US,D,20220201,000000,3.43,4.55,3.43,4.03,1480067,0
+BRTX.US,D,20220202,000000,3.92,4.0829,3.595,3.79,111716,0
+BRTX.US,D,20220203,000000,3.7,3.96,3.56,3.94,56582,0
+BRTX.US,D,20220204,000000,3.91,4.1,3.9084,3.98,50115,0
+BRTX.US,D,20220207,000000,3.98,4.05,3.84,3.86,55290,0
+BRTX.US,D,20220208,000000,3.79,4.0474,3.7117,3.94,61814,0
+BRTX.US,D,20220209,000000,3.95,4.1898,3.81,3.91,56854,0
+BRTX.US,D,20220210,000000,4,4.0011,3.87,3.9,41199,0
+BRTX.US,D,20220211,000000,3.9,4,3.84,3.9,33261,0
+BRTX.US,D,20220214,000000,3.82,4.0999,3.8,4.02,69601,0
+BRTX.US,D,20220215,000000,4.02,4.27,3.86,4.25,82486,0
+BRTX.US,D,20220216,000000,4.36,4.87,4.2,4.83,243544,0
+BRTX.US,D,20220217,000000,4.75,5.08,4.23,4.41,223469,0
+BRTX.US,D,20220218,000000,4.65,5.05,4.5004,5,171441,0
+BRTX.US,D,20220222,000000,5.03,5.1,4.9,5.05,95911,0
+BRTX.US,D,20220223,000000,5.12,5.24,5,5.22,64223,0
+BRTX.US,D,20220224,000000,5.1,5.29,5.09,5.265,69480,0
+BRTX.US,D,20220225,000000,5.33,5.5,5.1901,5.46,107209,0
+BRTX.US,D,20220228,000000,5.51,5.62,5.25,5.56,84151,0
+BRTX.US,D,20220301,000000,5.64,5.74,5.54,5.69,75471,0
+BRTX.US,D,20220302,000000,5.74,5.74,5.36,5.68,94390,0
+BRTX.US,D,20220303,000000,5.64,5.69,5.26,5.65,96694,0
+BRTX.US,D,20220304,000000,5.55,5.68,4.61,4.71,66770,0
+BRTX.US,D,20220307,000000,4.67,4.71,3.88,3.98,86130,0
+BRTX.US,D,20220308,000000,3.98,4.1398,3.98,4,35510,0
+BRTX.US,D,20220309,000000,4.07,4.2,3.9,4.16,34244,0
+BRTX.US,D,20220310,000000,4.36,4.425,3.99,4.23,44562,0
+BRTX.US,D,20220311,000000,4.41,4.41,4.07,4.2,18989,0
+BRTX.US,D,20220314,000000,4.16,4.2382,3.96,3.96,12030,0
+BRTX.US,D,20220315,000000,4.07,4.07,3.9,3.94,17691,0
+BRTX.US,D,20220316,000000,4,4.0902,3.82,3.91,19180,0
+BRTX.US,D,20220317,000000,3.98,4.09,3.8753,4.02,9805,0
+BRTX.US,D,20220318,000000,4.12,4.24,3.8763,4.21,36693,0
+BRTX.US,D,20220321,000000,4.5,4.54,4.1501,4.3,30829,0
+BRTX.US,D,20220322,000000,4.5,4.5,4.07,4.29,21098,0
+BRTX.US,D,20220323,000000,4.32,4.336,4.07,4.2,47442,0
+BRTX.US,D,20220324,000000,4.17,5,4.17,4.99,37836,0
+BRTX.US,D,20220325,000000,5.03,5.0313,4.7201,4.92,19913,0
+BRTX.US,D,20220328,000000,4.88,5.48,4.76,5.44,72612,0
+BRTX.US,D,20220329,000000,5.5,5.5,5.02,5.06,57227,0
+BRTX.US,D,20220330,000000,5.4,5.4,4.79,4.92,31221,0
+BRTX.US,D,20220331,000000,4.75,5.25,4.5501,5.23,43489,0
+BRTX.US,D,20220401,000000,5.18,5.6999,5.1313,5.51,62925,0
+BRTX.US,D,20220404,000000,5.59,5.59,5.35,5.5,69210,0
+BRTX.US,D,20220405,000000,5.5,5.975,5.455,5.85,177359,0
+BRTX.US,D,20220406,000000,5.72,5.92,5.4,5.69,46832,0
+BRTX.US,D,20220407,000000,5.7001,5.8599,5.6,5.75,52347,0
+BRTX.US,D,20220408,000000,5.8,5.9,5.62,5.67,98054,0
+BRTX.US,D,20220411,000000,5.62,5.8095,5.5201,5.61,24208,0
+BRTX.US,D,20220412,000000,5.62,5.76,5.3101,5.5055,48768,0
+BRTX.US,D,20220413,000000,5.51,5.59,5.22,5.22,35261,0
+BRTX.US,D,20220414,000000,5.22,5.22,4.9,5.01,26190,0
+BRTX.US,D,20220418,000000,5.09,5.09,4.7676,4.85,21749,0
+BRTX.US,D,20220419,000000,4.66,5,4.66,4.72,8174,0
+BRTX.US,D,20220420,000000,4.84,4.98,4.6612,4.83,16535,0
+BRTX.US,D,20220421,000000,4.62,4.75,4.5022,4.59,14104,0
+BRTX.US,D,20220422,000000,4.41,4.53,4.25,4.3,15492,0
+BRTX.US,D,20220425,000000,4.36,4.36,3.93,4.03,21770,0
+BRTX.US,D,20220426,000000,4.05,4.23,4.02,4.23,15440,0
+BRTX.US,D,20220427,000000,4.23,4.3,4.1,4.3,18131,0
+BRTX.US,D,20220428,000000,4.31,4.35,4.06,4.18,10832,0
+BRTX.US,D,20220429,000000,4.1485,4.34,4.0403,4.22,11000,0
+BRTX.US,D,20220502,000000,4.33,4.33,3.935,3.95,25352,0
+BRTX.US,D,20220503,000000,3.9527,4.3672,3.95,4.29,76465,0
+BRTX.US,D,20220504,000000,4.21,4.3,3.96,4.22,64652,0
+BRTX.US,D,20220505,000000,4.22,4.3,4.01,4.07,30975,0
+BRTX.US,D,20220506,000000,4.17,4.17,4.03,4.0308,6989,0
+BRTX.US,D,20220509,000000,4.11,4.11,3.84,4.09,36702,0
+BRTX.US,D,20220510,000000,3.95,4.085,3.8701,3.98,6546,0
+BRTX.US,D,20220511,000000,3.96,4,3.8001,3.98,3847,0
+BRTX.US,D,20220512,000000,3.8763,3.97,3.8001,3.8128,5509,0
+BRTX.US,D,20220513,000000,3.8,4,3.75,3.93,12778,0
+BRTX.US,D,20220516,000000,3.9012,4.08,3.88,3.88,3704,0
+BRTX.US,D,20220517,000000,3.78,3.94,3.59,3.65,12074,0
+BRTX.US,D,20220518,000000,3.65,3.87,3.65,3.75,3903,0
+BRTX.US,D,20220519,000000,4,4,3.85,3.85,4255,0
+BRTX.US,D,20220520,000000,3.99,3.99,3.8093,3.82,5298,0
+BRTX.US,D,20220523,000000,3.75,3.905,3.75,3.82,4461,0
+BRTX.US,D,20220524,000000,3.83,3.9454,3.6,3.68,13273,0
+BRTX.US,D,20220525,000000,3.6827,3.73,3.47,3.5499,14791,0
+BRTX.US,D,20220526,000000,3.51,3.5599,3.35,3.35,15855,0
+BRTX.US,D,20220527,000000,3.35,3.8,3.335,3.8,43320,0
+BRTX.US,D,20220531,000000,3.8,4.03,3.73,4.03,5153,0
+BRTX.US,D,20220601,000000,4.04,4.6291,3.81,4.485,23470,0
+BRTX.US,D,20220602,000000,4.48,4.9999,4.48,4.8698,20578,0
+BRTX.US,D,20220603,000000,4.88,4.9709,4.7861,4.82,20135,0
+BRTX.US,D,20220606,000000,4.95,4.9676,4.744,4.77,12498,0
+BRTX.US,D,20220607,000000,4.63,4.77,4.5001,4.62,14721,0
+BRTX.US,D,20220608,000000,4.49,4.6199,4.1,4.2499,25752,0
+BRTX.US,D,20220609,000000,4.17,4.3699,4.05,4.07,12136,0
+BRTX.US,D,20220610,000000,4.24,4.2999,4,4.19,9033,0
+BRTX.US,D,20220613,000000,4.1533,4.1533,3.8,3.91,6300,0
+BRTX.US,D,20220614,000000,3.91,4.0239,3.6848,3.74,9577,0
+BRTX.US,D,20220615,000000,3.67,3.7799,3.61,3.66,11845,0
+BRTX.US,D,20220616,000000,3.65,3.9,3.5,3.63,16480,0
+BRTX.US,D,20220617,000000,3.69,3.9375,3.5,3.6,18440,0
+BRTX.US,D,20220621,000000,3.38,3.7199,3.38,3.6883,8357,0
+BRTX.US,D,20220622,000000,3.79,3.79,3.07,3.23,60170,0
+BRTX.US,D,20220623,000000,3.47,3.47,3.3478,3.36,4101,0
+BRTX.US,D,20220624,000000,3.47,3.47,3.3,3.4399,3896,0
+BRTX.US,D,20220627,000000,3.5174,3.6999,3.4,3.5,18105,0
+BRTX.US,D,20220628,000000,3.58,3.59,3.4588,3.55,5333,0
+BRTX.US,D,20220629,000000,3.5035,3.5799,3.39,3.44,10433,0
+BRTX.US,D,20220630,000000,3.47,3.49,2.75,2.9501,64914,0
+BRTX.US,D,20220701,000000,3.02,3.4195,3.02,3.4195,29225,0
+BRTX.US,D,20220705,000000,3.45,3.5,3.4,3.4731,12165,0
+BRTX.US,D,20220706,000000,3.4574,3.67,3.07,3.07,9876,0
+BRTX.US,D,20220707,000000,3.2826,3.48,3.2826,3.44,13400,0
+BRTX.US,D,20220708,000000,3.33,3.43,3.17,3.26,16038,0
+BRTX.US,D,20220711,000000,3.24,3.24,3.01,3.1376,9404,0
+BRTX.US,D,20220712,000000,3.05,3.05,2.8001,2.9799,22280,0
+BRTX.US,D,20220713,000000,3,3.05,2.9999,3.05,19429,0
+BRTX.US,D,20220714,000000,3.05,3.06,2.99,3.0301,4921,0
+BRTX.US,D,20220715,000000,3.16,3.1999,2.9501,3.06,13799,0
+BRTX.US,D,20220718,000000,2.93,3.01,2.93,2.93,14377,0
+BRTX.US,D,20220719,000000,3,3.12,3,3,4386,0
+BRTX.US,D,20220720,000000,2.92,3.05,2.86,3.01,11354,0
+BRTX.US,D,20220721,000000,2.99,3.33,2.97,3.3,21819,0
+BRTX.US,D,20220722,000000,3.47,3.47,3.0101,3.12,9428,0
+BRTX.US,D,20220725,000000,3.18,3.2761,3.1418,3.155,7955,0
+BRTX.US,D,20220726,000000,3.02,3.03,2.89,2.98,17015,0
+BRTX.US,D,20220727,000000,3,3.25,3,3.1584,4553,0
+BRTX.US,D,20220728,000000,3.04,3.24,3.0101,3.22,7935,0
+BRTX.US,D,20220729,000000,3.24,3.24,3.0074,3.08,10752,0
+BRTX.US,D,20220801,000000,3.2399,3.2399,3.045,3.045,3499,0
+BRTX.US,D,20220802,000000,3.08,3.12,2.9802,3.12,8728,0
+BRTX.US,D,20220803,000000,3.025,3.19,3.025,3.19,15625,0
+BRTX.US,D,20220804,000000,3.3299,3.7894,3.17,3.275,83405,0
+BRTX.US,D,20220805,000000,3.35,3.5199,3.25,3.35,8820,0
+BRTX.US,D,20220808,000000,3.46,3.5176,3.17,3.2,9845,0
+BRTX.US,D,20220809,000000,3.355,3.37,3.09,3.12,13620,0
+BRTX.US,D,20220810,000000,3.06,3.0999,2.9,2.99,17131,0
+BRTX.US,D,20220811,000000,3.2,3.2136,2.95,2.97,15423,0
+BRTX.US,D,20220812,000000,2.9846,3.07,2.975,3,10148,0
+BRTX.US,D,20220815,000000,3.0553,3.18,2.9,3.07,26979,0
+BRTX.US,D,20220816,000000,3,3.2327,3,3,15834,0
+BRTX.US,D,20220817,000000,3,3.0799,2.9101,2.92,5257,0
+BRTX.US,D,20220818,000000,2.9999,3.2399,2.9,3.2,24688,0
+BRTX.US,D,20220819,000000,3.0983,3.2,3.04,3.2,12733,0
+BRTX.US,D,20220822,000000,3.0701,3.1499,3,3.07,5959,0
+BRTX.US,D,20220823,000000,3.02,3.1999,3.02,3.0999,10061,0
+BRTX.US,D,20220824,000000,3.24,3.24,3.11,3.185,8712,0
+BRTX.US,D,20220825,000000,3.255,3.554,3.2201,3.3628,34856,0
+BRTX.US,D,20220826,000000,3.5,3.6597,3.28,3.28,31106,0
+BRTX.US,D,20220829,000000,3.2,3.3999,3.1,3.3999,8659,0
+BRTX.US,D,20220830,000000,3.26,3.4365,3.11,3.1793,11263,0
+BRTX.US,D,20220831,000000,3.4007,3.4007,3.1501,3.275,2620,0
+BRTX.US,D,20220901,000000,3.35,3.35,3.1,3.1618,4255,0
+BRTX.US,D,20220902,000000,3.25,3.3,3.13,3.14,3251,0
+BRTX.US,D,20220906,000000,3.2,3.2,3.15,3.1844,2993,0
+BRTX.US,D,20220907,000000,3.15,3.2405,3.15,3.17,5164,0
+BRTX.US,D,20220908,000000,3.17,3.48,3.17,3.3432,29023,0
+BRTX.US,D,20220909,000000,3.46,3.46,3.1672,3.23,11621,0
+BRTX.US,D,20220912,000000,3.7,3.7,3.2103,3.28,7748,0
+BRTX.US,D,20220913,000000,3.28,3.282,3.12,3.151,9817,0
+BRTX.US,D,20220914,000000,3.1501,3.3573,3.1501,3.16,5384,0
+BRTX.US,D,20220915,000000,3.1,3.1964,3.08,3.1013,5695,0
+BRTX.US,D,20220916,000000,3.17,3.25,3,3,8832,0
+BRTX.US,D,20220919,000000,3.13,3.21,2.91,2.91,10498,0
+BRTX.US,D,20220920,000000,3.13,3.2424,3,3.15,7571,0
+BRTX.US,D,20220921,000000,3.05,3.1073,2.82,2.83,14411,0
+BRTX.US,D,20220922,000000,3.045,3.045,2.8,2.83,3125,0
+BRTX.US,D,20220923,000000,2.815,2.83,2.65,2.65,12145,0
+BRTX.US,D,20220926,000000,2.58,2.66,2.55,2.55,21664,0
+BRTX.US,D,20220927,000000,2.52,2.65,2.46,2.46,8677,0
+BRTX.US,D,20220928,000000,2.92,3.435,2.7644,2.83,134692,0
+BRTX.US,D,20220929,000000,2.8,3.19,2.7001,2.98,9231,0
+BRTX.US,D,20220930,000000,2.98,3.39,2.98,3.23,59387,0
+BRTX.US,D,20221003,000000,3.32,3.45,3.25,3.4,23215,0
+BRTX.US,D,20221004,000000,3.295,3.44,3,3.37,5211,0
+BRTX.US,D,20221005,000000,3.27,3.4271,3.27,3.31,3482,0
+BRTX.US,D,20221006,000000,3.44,3.48,3.23,3.46,5431,0
+BRTX.US,D,20221007,000000,3.4999,3.4999,3.3027,3.32,3315,0
+BRTX.US,D,20221010,000000,3.3,3.46,3.24,3.46,5217,0
+BRTX.US,D,20221011,000000,3.46,3.69,3.46,3.48,19484,0
+BRTX.US,D,20221012,000000,3.2408,3.48,3.2408,3.415,4706,0
+BRTX.US,D,20221013,000000,3.24,3.4,3.2301,3.4,3875,0
+BRTX.US,D,20221014,000000,3.28,3.415,3.28,3.36,4986,0
+BRTX.US,D,20221017,000000,3.25,3.355,3.25,3.28,2138,0
+BRTX.US,D,20221018,000000,3.2299,3.32,3.2,3.2,2160,0
+BRTX.US,D,20221019,000000,3.39,3.39,3.2456,3.35,1857,0
+BRTX.US,D,20221020,000000,3.2826,3.31,3.28,3.28,1047,0
+BRTX.US,D,20221021,000000,3.35,3.351,3.2553,3.33,11628,0
+BRTX.US,D,20221024,000000,3.25,3.27,3.1274,3.21,10506,0
+BRTX.US,D,20221025,000000,3.2,3.39,3.1381,3.38,7657,0
+BRTX.US,D,20221026,000000,3.2521,3.4,3.2521,3.4,2751,0
+BRTX.US,D,20221027,000000,3.355,3.4154,3.22,3.4154,12788,0
+BRTX.US,D,20221028,000000,3.23,3.422,3.21,3.422,13602,0
+BRTX.US,D,20221031,000000,3.349,3.36,3.25,3.25,3134,0
+BRTX.US,D,20221101,000000,3.25,3.35,3.1749,3.24,3882,0
+BRTX.US,D,20221102,000000,3.2,3.22,3.2,3.2,1829,0
+BRTX.US,D,20221103,000000,3.2401,3.3,3.15,3.15,2764,0
+BRTX.US,D,20221104,000000,3.1,3.2611,3.0808,3.13,3973,0
+BRTX.US,D,20221107,000000,3.08,3.1,3.02,3.02,4481,0
+BRTX.US,D,20221108,000000,3.175,3.2,3,3.2,2644,0
+BRTX.US,D,20221109,000000,3.08,3.08,2.82,2.85,22026,0
+BRTX.US,D,20221110,000000,3.09,3.18,3.059,3.1,1589,0
+BRTX.US,D,20221111,000000,3.04,3.11,2.94,2.97,1469,0
+BRTX.US,D,20221114,000000,3.01,3.07,2.89,3.03,5535,0
+BRTX.US,D,20221115,000000,3.05,3.19,2.92,2.94,5956,0
+BRTX.US,D,20221116,000000,2.93,2.945,2.85,2.87,1609,0
+BRTX.US,D,20221117,000000,2.9001,2.975,2.9001,2.975,1687,0
+BRTX.US,D,20221118,000000,2.9,2.94,2.59,2.8,9828,0
+BRTX.US,D,20221121,000000,2.8,2.8,2.5679,2.66,6435,0
+BRTX.US,D,20221122,000000,2.594,2.904,2.5645,2.904,9228,0
+BRTX.US,D,20221123,000000,2.8999,2.8999,2.55,2.58,8270,0
+BRTX.US,D,20221125,000000,2.61,2.8099,2.61,2.8099,3277,0
+BRTX.US,D,20221128,000000,2.75,2.7501,2.61,2.64,9614,0
+BRTX.US,D,20221129,000000,2.84,2.87,2.68,2.785,5055,0
+BRTX.US,D,20221130,000000,2.7055,3.07,2.7055,3.07,9723,0
+BRTX.US,D,20221201,000000,3,3.34,3,3.34,17943,0
+BRTX.US,D,20221202,000000,3.34,3.75,3.08,3.6761,104264,0
+BRTX.US,D,20221205,000000,3.72,4.4,3.22,3.48,229439,0
+BRTX.US,D,20221206,000000,3.61,3.61,3.15,3.2498,59648,0
+BRTX.US,D,20221207,000000,3.26,3.3605,2.89,2.93,36815,0
+BRTX.US,D,20221208,000000,2.93,3.345,2.93,3.02,18805,0
+BRTX.US,D,20221209,000000,3.1501,3.3,3.1501,3.16,10311,0
+BRTX.US,D,20221212,000000,3.1601,3.185,3.1601,3.185,1219,0
+BRTX.US,D,20221213,000000,3.21,3.25,3.16,3.1612,7145,0
+BRTX.US,D,20221214,000000,3.16,3.23,3.1,3.1,6925,0
+BRTX.US,D,20221215,000000,3.1,3.23,3.1,3.1,3479,0
+BRTX.US,D,20221216,000000,3.1,3.1871,2.94,2.98,8341,0
+BRTX.US,D,20221219,000000,2.91,2.9315,2.7001,2.82,15449,0
+BRTX.US,D,20221220,000000,2.8499,2.92,2.671,2.7,6854,0
+BRTX.US,D,20221221,000000,2.7,3.01,2.7,2.9,15049,0
+BRTX.US,D,20221222,000000,2.88,3.09,2.8,2.91,8143,0
+BRTX.US,D,20221223,000000,3.015,3.02,2.85,2.99,2104,0
+BRTX.US,D,20221227,000000,2.9899,2.99,2.83,2.8515,2394,0
+BRTX.US,D,20221228,000000,2.9599,2.9599,2.83,2.84,6830,0
+BRTX.US,D,20221229,000000,2.82,2.92,2.6,2.63,14269,0
+BRTX.US,D,20221230,000000,2.66,2.75,2.65,2.75,18553,0
+BRTX.US,D,20230103,000000,2.74,2.8326,2.65,2.72,3863,0
+BRTX.US,D,20230104,000000,2.65,2.83,2.65,2.6701,11805,0
+BRTX.US,D,20230105,000000,2.7243,3.0188,2.6939,2.85,45717,0
+BRTX.US,D,20230106,000000,2.9901,3.0999,2.9901,3.05,2437,0
+BRTX.US,D,20230109,000000,3.05,3.08,2.9051,3.05,5041,0
+BRTX.US,D,20230110,000000,2.93,3.15,2.93,3.1499,4090,0
+BRTX.US,D,20230111,000000,3.1,3.19,2.9803,3.18,3633,0
+BRTX.US,D,20230112,000000,3.01,3.1,2.9901,3.0999,3417,0
+BRTX.US,D,20230113,000000,3.13,3.27,3.105,3.27,5673,0
+BRTX.US,D,20230117,000000,3.19,3.23,2.95,2.95,15417,0
+BRTX.US,D,20230118,000000,3.2,3.2,2.9601,3.1297,1074,0
+BRTX.US,D,20230119,000000,3.085,3.085,3,3.0001,2496,0
+BRTX.US,D,20230120,000000,3.14,3.14,2.97,3.02,3686,0
+BRTX.US,D,20230123,000000,3.07,3.1642,3.0001,3.02,4070,0
+BRTX.US,D,20230124,000000,3.05,3.1,3.05,3.1,1122,0
+BRTX.US,D,20230125,000000,3.0999,3.0999,3,3.0556,8332,0
+BRTX.US,D,20230126,000000,3.0899,3.13,3.02,3.02,6183,0
+BRTX.US,D,20230127,000000,3.07,3.07,2.95,3.01,3841,0
+BRTX.US,D,20230130,000000,2.96,3.06,2.95,2.986,3916,0
+BRTX.US,D,20230131,000000,2.9,3.02,2.9,2.9401,5467,0
+BRTX.US,D,20230201,000000,2.96,3.11,2.85,3.08,7445,0
+BRTX.US,D,20230202,000000,3.08,3.13,3.01,3.13,9027,0
+BRTX.US,D,20230203,000000,3.18,3.32,2.91,3.14,19519,0
+BRTX.US,D,20230206,000000,3.19,3.19,3.07,3.08,6770,0
+BRTX.US,D,20230207,000000,3.17,3.17,3.0104,3.0104,6477,0
+BRTX.US,D,20230208,000000,3.04,3.28,2.9,3,52605,0
+BRTX.US,D,20230209,000000,3,3,2.8501,2.8501,16303,0
+BRTX.US,D,20230210,000000,2.8501,2.97,2.8501,2.95,2206,0
+BRTX.US,D,20230213,000000,3,3,2.8501,2.9997,5934,0
+BRTX.US,D,20230214,000000,2.95,3,2.9,2.9999,3830,0
+BRTX.US,D,20230215,000000,2.98,3.0699,2.8601,2.95,7687,0
+BRTX.US,D,20230216,000000,3,3,2.78,2.91,8568,0
+BRTX.US,D,20230217,000000,2.95,3,2.95,2.9999,5900,0
+BRTX.US,D,20230221,000000,3,3,2.83,2.85,1872,0
+BRTX.US,D,20230222,000000,2.76,2.9699,2.76,2.95,11271,0
+BRTX.US,D,20230223,000000,2.875,2.875,2.86,2.875,2423,0
+BRTX.US,D,20230224,000000,2.72,2.99,2.7,2.82,3193,0
+BRTX.US,D,20230227,000000,2.71,2.82,2.71,2.7701,7330,0
+BRTX.US,D,20230228,000000,2.77,2.77,2.72,2.77,1393,0
+BRTX.US,D,20230301,000000,2.78,2.79,2.7723,2.79,1995,0
+BRTX.US,D,20230302,000000,3.74,4.3099,3.5,3.61,34882264,0
+BRTX.US,D,20230303,000000,3.24,3.5599,3.07,3.26,1130687,0
+BRTX.US,D,20230306,000000,3.07,3.63,3.05,3.57,294510,0
+BRTX.US,D,20230307,000000,3.41,3.56,3.17,3.22,103926,0
+BRTX.US,D,20230308,000000,3.27,3.2924,3.12,3.16,93258,0
+BRTX.US,D,20230309,000000,3.2,3.2,3.05,3.1,39904,0
+BRTX.US,D,20230310,000000,3.09,3.12,2.95,3.02,30656,0
+BRTX.US,D,20230313,000000,2.94,3.1,2.8877,3.1,88477,0
+BRTX.US,D,20230314,000000,3.16,3.16,3,3.15,14526,0
+BRTX.US,D,20230315,000000,2.99,3.12,2.95,3.05,14526,0
+BRTX.US,D,20230316,000000,3.09,3.14,2.9801,3.14,22589,0
+BRTX.US,D,20230317,000000,3.03,3.12,2.92,2.92,40045,0
+BRTX.US,D,20230320,000000,3.02,3.15,3.01,3.11,36597,0
+BRTX.US,D,20230321,000000,3.11,3.28,3.11,3.13,29604,0
+BRTX.US,D,20230322,000000,3.17,3.27,3.13,3.24,13152,0
+BRTX.US,D,20230323,000000,3.07,3.44,2.96,3.17,58894,0
+BRTX.US,D,20230324,000000,3.15,3.31,3.15,3.28,11391,0
+BRTX.US,D,20230327,000000,3.16,3.3,3.16,3.3,15830,0
+BRTX.US,D,20230328,000000,3.34,3.34,3.2057,3.25,8334,0
+BRTX.US,D,20230329,000000,3.15,3.2999,3.15,3.23,3784,0
+BRTX.US,D,20230330,000000,3.27,3.56,3.27,3.56,28872,0
+BRTX.US,D,20230331,000000,3.6,3.66,3.35,3.4,30235,0
+BRTX.US,D,20230403,000000,3.4,3.63,3.4,3.49,35516,0
+BRTX.US,D,20230404,000000,3.55,3.59,3.41,3.54,8441,0
+BRTX.US,D,20230405,000000,3.63,3.7,3.51,3.6,16370,0
+BRTX.US,D,20230406,000000,3.645,3.69,3.6,3.6,17712,0
+BRTX.US,D,20230410,000000,3.75,3.75,3.58,3.585,2133,0
+BRTX.US,D,20230411,000000,3.58,3.7,3.58,3.66,9922,0
+BRTX.US,D,20230412,000000,3.7,3.7643,3.63,3.63,11767,0
+BRTX.US,D,20230413,000000,3.76,3.77,3.59,3.74,7470,0
+BRTX.US,D,20230414,000000,3.67,3.67,3.6,3.6,1760,0
+BRTX.US,D,20230417,000000,3.59,3.73,3.59,3.68,6984,0
+BRTX.US,D,20230418,000000,3.73,3.74,3.56,3.56,20682,0
+BRTX.US,D,20230419,000000,3.62,3.74,3.55,3.73,20729,0
+BRTX.US,D,20230420,000000,3.75,3.78,3.6231,3.76,4174,0
+BRTX.US,D,20230421,000000,3.78,3.95,3.71,3.9,18299,0
+BRTX.US,D,20230424,000000,3.95,4.02,3.7601,3.96,34368,0
+BRTX.US,D,20230425,000000,3.88,4.01,3.86,3.87,15781,0
+BRTX.US,D,20230426,000000,3.96,4.09,3.8,4.03,26864,0
+BRTX.US,D,20230427,000000,4.04,4.09,3.88,4.09,13761,0
+BRTX.US,D,20230428,000000,4.13,4.135,3.78,3.96,30487,0
+BRTX.US,D,20230501,000000,3.99,4.2076,3.93,4.12,8824,0
+BRTX.US,D,20230502,000000,4.14,4.14,3.9203,4.12,22179,0
+BRTX.US,D,20230503,000000,4.11,4.16,4.0001,4.02,12192,0
+BRTX.US,D,20230504,000000,4.03,4.2,4.03,4.11,37120,0
+BRTX.US,D,20230505,000000,4.2,4.545,4.11,4.4,48463,0
+BRTX.US,D,20230508,000000,4.5,5.19,4.5,5.19,72714,0
+BRTX.US,D,20230509,000000,4.82,5.25,4.64,5.06,24643,0
+BRTX.US,D,20230510,000000,5.17,5.65,5.13,5.3601,47437,0
+BRTX.US,D,20230511,000000,5.73,5.7399,5.0001,5.1,23970,0
+BRTX.US,D,20230512,000000,5.05,5.17,4.92,4.9999,24348,0
+BRTX.US,D,20230515,000000,5.2,5.3899,5.17,5.27,24101,0
+BRTX.US,D,20230516,000000,5.27,5.32,5.05,5.05,11350,0
+BRTX.US,D,20230517,000000,5.17,5.17,5.0201,5.06,9044,0
+BRTX.US,D,20230518,000000,5.11,5.37,5.11,5.37,13683,0
+BRTX.US,D,20230519,000000,5.4,5.77,5.3,5.6069,35733,0
+BRTX.US,D,20230522,000000,5.8,5.85,5.6523,5.85,17925,0
+BRTX.US,D,20230523,000000,5.87,6.2499,5.87,6.1999,46746,0
+BRTX.US,D,20230524,000000,6.27,6.33,5.98,6.11,19945,0
+BRTX.US,D,20230525,000000,5.91,6.0899,5.765,5.84,16949,0
+BRTX.US,D,20230526,000000,5.8333,5.8333,5.3062,5.45,23735,0
+BRTX.US,D,20230530,000000,5.4,5.77,5.4,5.72,10960,0
+BRTX.US,D,20230531,000000,5.83,5.83,5.12,5.2,33867,0
+BRTX.US,D,20230601,000000,5.26,5.3893,5.21,5.35,8689,0
+BRTX.US,D,20230602,000000,5.37,5.455,5.225,5.35,15836,0
+BRTX.US,D,20230605,000000,5.5,5.5,5.1201,5.15,5247,0
+BRTX.US,D,20230606,000000,5.225,5.35,5.15,5.21,7629,0
+BRTX.US,D,20230607,000000,5.11,5.45,5.11,5.32,13965,0
+BRTX.US,D,20230608,000000,5.23,5.48,5.14,5.25,8987,0
+BRTX.US,D,20230609,000000,5.13,5.36,5.13,5.25,18827,0
+BRTX.US,D,20230612,000000,5.28,5.37,5.26,5.31,9739,0
+BRTX.US,D,20230613,000000,5.3201,5.44,5.31,5.32,8143,0
+BRTX.US,D,20230614,000000,5.33,5.485,5.32,5.45,13720,0
+BRTX.US,D,20230615,000000,5.55,5.7,5.55,5.7,9397,0
+BRTX.US,D,20230616,000000,5.78,6.25,5.37,6.25,55869,0
+BRTX.US,D,20230620,000000,5.83,6.2,5.83,6.01,6807,0
+BRTX.US,D,20230621,000000,6.13,6.13,5.56,5.785,6438,0
+BRTX.US,D,20230622,000000,5.98,5.98,5.195,5.55,16476,0
+BRTX.US,D,20230623,000000,5.5761,5.72,5.3719,5.72,9187,0
+BRTX.US,D,20230626,000000,6.05,7.13,5.64,6.49,782430,0
+BRTX.US,D,20230627,000000,6.8,6.98,4.63,4.94,540447,0
+BRTX.US,D,20230628,000000,4.94,5.2084,4.4581,4.51,115858,0
+BRTX.US,D,20230629,000000,4.42,4.6,4.13,4.27,47921,0
+BRTX.US,D,20230630,000000,4.28,4.54,4.27,4.41,25794,0
+BRTX.US,D,20230703,000000,4.48,4.6,4.28,4.57,10049,0
+BRTX.US,D,20230705,000000,4.38,4.4333,4.08,4.145,27071,0
+BRTX.US,D,20230706,000000,4.07,4.2399,4.03,4.1299,7562,0
+BRTX.US,D,20230707,000000,4.15,4.23,3.681,3.83,94451,0
+BRTX.US,D,20230710,000000,3.74,3.74,3.5,3.56,28536,0
+BRTX.US,D,20230711,000000,3.03,3.15,2.94,3.09,229684,0
+BRTX.US,D,20230712,000000,3.2,3.2,3.04,3.09,74578,0
+BRTX.US,D,20230713,000000,3.1,3.57,3.0988,3.57,91262,0
+BRTX.US,D,20230714,000000,3.58,3.58,3.19,3.27,37726,0
+BRTX.US,D,20230717,000000,3.3,3.3299,3.1,3.18,40674,0
+BRTX.US,D,20230718,000000,3.25,3.25,3.0401,3.1,24999,0
+BRTX.US,D,20230719,000000,3.12,3.2838,3.01,3.07,26086,0
+BRTX.US,D,20230720,000000,3.04,3.08,3,3.01,18639,0
+BRTX.US,D,20230721,000000,3.03,3.03,2.56,2.85,1159799,0
+BRTX.US,D,20230724,000000,2.72,2.8,2.59,2.66,61928,0
+BRTX.US,D,20230725,000000,2.62,2.62,2.33,2.43,111829,0
+BRTX.US,D,20230726,000000,2.5,2.78,2.474,2.715,137747,0
+BRTX.US,D,20230727,000000,2.71,2.89,2.6205,2.83,96387,0
+BRTX.US,D,20230728,000000,2.89,2.9,2.79,2.85,39714,0
+BRTX.US,D,20230731,000000,2.88,2.94,2.82,2.89,37332,0
+BRTX.US,D,20230801,000000,2.88,2.92,2.7701,2.89,19449,0
+BRTX.US,D,20230802,000000,2.85,2.89,2.805,2.84,14414,0
+BRTX.US,D,20230803,000000,2.81,2.85,2.74,2.84,23087,0
+BRTX.US,D,20230804,000000,2.86,2.87,2.77,2.83,9485,0
+BRTX.US,D,20230807,000000,2.83,2.865,2.7127,2.76,13104,0
+BRTX.US,D,20230808,000000,2.73,2.85,2.66,2.8499,12419,0
+BRTX.US,D,20230809,000000,2.77,2.82,2.65,2.72,11558,0
+BRTX.US,D,20230810,000000,2.675,2.72,2.6266,2.67,8792,0
+BRTX.US,D,20230811,000000,2.64,2.649,2.51,2.59,12216,0
+BRTX.US,D,20230814,000000,2.6,3.0098,2.5001,2.76,66758,0
+BRTX.US,D,20230815,000000,2.711,2.75,2.62,2.62,19914,0
+BRTX.US,D,20230816,000000,2.62,2.68,2.48,2.55,17416,0
+BRTX.US,D,20230817,000000,2.49,2.55,2.4,2.44,32269,0
+BRTX.US,D,20230818,000000,2.32,2.46,2.32,2.36,36862,0
+BRTX.US,D,20230821,000000,2.7,2.7,2.3701,2.49,20315,0
+BRTX.US,D,20230822,000000,2.48,2.55,2.43,2.55,5911,0
+BRTX.US,D,20230823,000000,2.51,2.58,2.44,2.49,14202,0
+BRTX.US,D,20230824,000000,2.44,2.5224,2.33,2.43,9908,0
+BRTX.US,D,20230825,000000,2.3443,2.5299,2.3443,2.47,5397,0
+BRTX.US,D,20230828,000000,2.3301,2.45,2.3301,2.4,12675,0
+BRTX.US,D,20230829,000000,2.45,2.49,2.44,2.48,5284,0
+BRTX.US,D,20230830,000000,2.48,2.4993,2.36,2.36,9368,0
+BRTX.US,D,20230831,000000,2.39,2.39,2.04,2.2,71149,0
+BRTX.US,D,20230901,000000,2.25,2.4,2.2001,2.3,16791,0
+BRTX.US,D,20230905,000000,2.39,2.39,1.981,2.06,17851,0
+BRTX.US,D,20230906,000000,2.18,2.18,1.7633,1.9,31163,0
+BRTX.US,D,20230907,000000,1.84,2.1099,1.77,1.89,17413,0
+BRTX.US,D,20230908,000000,1.92,1.92,1.75,1.788,43716,0
+BRTX.US,D,20230911,000000,1.88,1.9,1.81,1.86,23311,0
+BRTX.US,D,20230912,000000,1.98,1.98,1.6,1.63,88588,0
+BRTX.US,D,20230913,000000,1.69,1.69,1.45,1.5,35429,0
+BRTX.US,D,20230914,000000,1.54,1.7,1.41,1.6,129976,0
+BRTX.US,D,20230915,000000,1.59,1.7599,1.56,1.67,29829,0
+BRTX.US,D,20230918,000000,1.93,2.1145,1.65,1.72,565654,0
+BRTX.US,D,20230919,000000,1.74,1.82,1.51,1.63,94815,0
+BRTX.US,D,20230920,000000,1.71,1.736,1.66,1.69,30016,0
+BRTX.US,D,20230921,000000,1.7,1.71,1.51,1.6001,24604,0
+BRTX.US,D,20230922,000000,1.65,1.69,1.54,1.65,17794,0
+BRTX.US,D,20230925,000000,1.64,1.6701,1.51,1.53,26424,0
+BRTX.US,D,20230926,000000,1.5599,1.6653,1.5,1.57,18073,0
+BRTX.US,D,20230927,000000,1.51,1.55,1.405,1.45,26920,0
+BRTX.US,D,20230928,000000,1.52,1.7145,1.48,1.58,40366,0
+BRTX.US,D,20230929,000000,1.65,1.9399,1.6024,1.79,65473,0
+BRTX.US,D,20231002,000000,1.8,2.07,1.8,2.07,65780,0
+BRTX.US,D,20231003,000000,2.06,2.23,2.01,2.13,73568,0
+BRTX.US,D,20231004,000000,2.19,2.19,1.98,2.02,19389,0
+BRTX.US,D,20231005,000000,2.02,2.14,1.952,2.06,11679,0
+BRTX.US,D,20231006,000000,2.16,2.2499,2.07,2.13,16958,0
+BRTX.US,D,20231009,000000,2.13,2.17,2.09,2.15,17022,0
+BRTX.US,D,20231010,000000,2.2,2.28,2.155,2.28,20850,0
+BRTX.US,D,20231011,000000,2.24,2.25,2.1199,2.18,15233,0
+BRTX.US,D,20231012,000000,2.0962,2.22,2.0962,2.22,6186,0
+BRTX.US,D,20231013,000000,2.1,2.245,2.1,2.21,9846,0
+BRTX.US,D,20231016,000000,2.17,2.28,2.1353,2.15,40719,0
+BRTX.US,D,20231017,000000,2.14,2.26,2.14,2.15,19878,0
+BRTX.US,D,20231018,000000,2.18,2.18,1.76,1.85,57289,0
+BRTX.US,D,20231019,000000,1.9,1.95,1.87,1.87,7481,0
+BRTX.US,D,20231020,000000,1.81,2.03,1.81,1.95,12845,0
+BRTX.US,D,20231023,000000,1.9,2.06,1.8294,1.89,13324,0
+BRTX.US,D,20231024,000000,1.9799,1.98,1.88,1.9,19532,0
+BRTX.US,D,20231025,000000,1.84,1.8595,1.7,1.79,42556,0
+BRTX.US,D,20231026,000000,1.6848,1.8704,1.6848,1.86,9188,0
+BRTX.US,D,20231027,000000,1.95,2.01,1.7671,1.88,19445,0
+BRTX.US,D,20231030,000000,1.88,1.9967,1.7401,1.885,3548,0
+BRTX.US,D,20231031,000000,1.84,1.98,1.84,1.98,6489,0
+BRTX.US,D,20231101,000000,1.82,1.9899,1.71,1.8,33995,0
+BRTX.US,D,20231102,000000,1.8295,1.831,1.8009,1.8009,2978,0
+BRTX.US,D,20231103,000000,1.81,1.99,1.71,1.91,29813,0
+BRTX.US,D,20231106,000000,1.98,2.04,1.92,1.96,20412,0
+BRTX.US,D,20231107,000000,2.03,2.03,1.8224,1.91,10468,0
+BRTX.US,D,20231108,000000,1.94,1.95,1.87,1.89,10578,0
+BRTX.US,D,20231109,000000,1.93,1.93,1.76,1.86,6712,0
+BRTX.US,D,20231110,000000,1.86,1.89,1.86,1.89,977,0
+BRTX.US,D,20231113,000000,1.795,1.87,1.72,1.7786,21441,0
+BRTX.US,D,20231114,000000,1.78,1.8623,1.78,1.82,6207,0
+BRTX.US,D,20231115,000000,1.8,1.85,1.688,1.825,22044,0
+BRTX.US,D,20231116,000000,1.82,1.835,1.8,1.8,5039,0
+BRTX.US,D,20231117,000000,1.88,1.88,1.7807,1.86,2372,0
+BRTX.US,D,20231120,000000,1.81,1.8546,1.8,1.8,7443,0
+BRTX.US,D,20231121,000000,1.78,1.95,1.7701,1.92,29199,0
+BRTX.US,D,20231122,000000,1.95,1.95,1.86,1.86,5262,0
+BRTX.US,D,20231124,000000,1.8643,1.95,1.8643,1.95,3729,0
+BRTX.US,D,20231127,000000,1.83,2.04,1.83,1.9,29095,0
+BRTX.US,D,20231128,000000,1.9,1.983,1.9,1.96,1604,0
+BRTX.US,D,20231129,000000,1.96,1.96,1.8,1.81,3869,0
+BRTX.US,D,20231130,000000,1.845,2.04,1.82,1.92,11368,0
+BRTX.US,D,20231201,000000,1.92,1.9357,1.84,1.85,7053,0
+BRTX.US,D,20231204,000000,1.85,1.9391,1.8017,1.83,10942,0
+BRTX.US,D,20231205,000000,1.83,1.92,1.65,1.76,37662,0
+BRTX.US,D,20231206,000000,1.745,1.89,1.7001,1.8094,16552,0
+BRTX.US,D,20231207,000000,1.727,1.81,1.727,1.79,5404,0
+BRTX.US,D,20231208,000000,1.76,1.785,1.7,1.78,3322,0
+BRTX.US,D,20231211,000000,1.71,1.8528,1.71,1.74,6774,0
+BRTX.US,D,20231212,000000,1.92,1.99,1.8101,1.84,98042,0
+BRTX.US,D,20231213,000000,1.9,1.95,1.8,1.93,6226,0
+BRTX.US,D,20231214,000000,1.91,1.98,1.8184,1.98,14290,0
+BRTX.US,D,20231215,000000,1.95,1.95,1.86,1.9,12818,0
+BRTX.US,D,20231218,000000,1.9,1.95,1.88,1.92,47917,0
+BRTX.US,D,20231219,000000,1.87,1.9199,1.7639,1.87,33203,0
+BRTX.US,D,20231220,000000,1.84,1.84,1.57,1.75,33540,0
+BRTX.US,D,20231221,000000,1.7,1.8204,1.7,1.74,7268,0
+BRTX.US,D,20231222,000000,1.7,1.8358,1.59,1.7479,20911,0
+BRTX.US,D,20231226,000000,1.75,1.8701,1.66,1.75,19077,0
+BRTX.US,D,20231227,000000,1.8413,1.85,1.73,1.83,10208,0
+BRTX.US,D,20231228,000000,1.89,1.89,1.73,1.8,11127,0
+BRTX.US,D,20231229,000000,1.825,1.825,1.68,1.7399,22335,0
+BRTX.US,D,20240102,000000,1.79,1.79,1.71,1.72,5007,0
+BRTX.US,D,20240103,000000,1.735,1.7854,1.6706,1.725,10983,0
+BRTX.US,D,20240104,000000,1.75,1.7544,1.7001,1.75,4882,0
+BRTX.US,D,20240105,000000,1.8777,1.94,1.691,1.691,44099,0
+BRTX.US,D,20240108,000000,1.67,1.77,1.665,1.77,6627,0
+BRTX.US,D,20240109,000000,1.75,1.765,1.7033,1.7219,6485,0
+BRTX.US,D,20240110,000000,1.73,1.7592,1.7,1.7093,4127,0
+BRTX.US,D,20240111,000000,1.72,1.7599,1.63,1.65,16533,0
+BRTX.US,D,20240112,000000,1.62,1.65,1.5201,1.6,17569,0
+BRTX.US,D,20240116,000000,1.58,1.6429,1.53,1.61,18548,0
+BRTX.US,D,20240117,000000,1.53,1.79,1.51,1.69,53132,0
+BRTX.US,D,20240118,000000,1.68,1.691,1.54,1.63,20168,0
+BRTX.US,D,20240119,000000,1.55,1.6085,1.5001,1.57,4610,0
+BRTX.US,D,20240122,000000,1.615,1.65,1.5876,1.59,6208,0
+BRTX.US,D,20240123,000000,1.65,1.7,1.5602,1.685,13063,0
+BRTX.US,D,20240124,000000,1.64,1.71,1.55,1.6,18785,0
+BRTX.US,D,20240125,000000,1.6,1.661,1.59,1.605,10279,0
+BRTX.US,D,20240126,000000,1.59,1.64,1.57,1.58,5426,0
+BRTX.US,D,20240129,000000,1.61,1.68,1.56,1.56,11265,0
+BRTX.US,D,20240130,000000,1.62,1.655,1.59,1.62,13376,0
+BRTX.US,D,20240131,000000,1.63,1.635,1.6,1.63,1697,0
+BRTX.US,D,20240201,000000,1.76,2.3881,1.75,2.16,430546,0
+BRTX.US,D,20240202,000000,2.48,3,2.36,2.8,1078507,0
+BRTX.US,D,20240205,000000,3.21,3.6699,2.6301,3.45,18867351,0
+BRTX.US,D,20240206,000000,1.55,1.65,1.34,1.57,3500046,0
+BRTX.US,D,20240207,000000,1.56,1.56,1.26,1.42,804399,0
+BRTX.US,D,20240208,000000,1.4,1.4,1.2,1.28,801575,0
+BRTX.US,D,20240209,000000,1.36,1.4,1.2515,1.35,445217,0
+BRTX.US,D,20240212,000000,1.42,1.5255,1.36,1.45,482120,0
+BRTX.US,D,20240213,000000,1.46,1.5,1.38,1.4,153698,0
+BRTX.US,D,20240214,000000,1.45,1.45,1.36,1.385,154690,0
+BRTX.US,D,20240215,000000,1.44,1.54,1.3627,1.47,160878,0
+BRTX.US,D,20240216,000000,1.46,1.5,1.43,1.49,107832,0
+BRTX.US,D,20240220,000000,1.5,1.5,1.4,1.45,112577,0
+BRTX.US,D,20240221,000000,1.41,1.45,1.36,1.36,96753,0
+BRTX.US,D,20240222,000000,1.35,1.3725,1.28,1.31,84900,0
+BRTX.US,D,20240223,000000,1.32,1.37,1.3,1.37,59548,0
+BRTX.US,D,20240226,000000,1.4,1.44,1.31,1.34,74187,0
+BRTX.US,D,20240227,000000,1.34,1.34,1.26,1.28,159087,0
+BRTX.US,D,20240228,000000,1.33,1.49,1.3087,1.4,247634,0
+BRTX.US,D,20240229,000000,1.4,1.45,1.3774,1.4,69825,0
+BRTX.US,D,20240301,000000,1.43,1.57,1.425,1.5,380897,0
+BRTX.US,D,20240304,000000,1.5,1.5499,1.38,1.4,122091,0
+BRTX.US,D,20240305,000000,1.37,1.3899,1.26,1.28,92885,0
+BRTX.US,D,20240306,000000,1.34,1.34,1.28,1.31,53513,0
+BRTX.US,D,20240307,000000,1.35,1.3555,1.3,1.32,73742,0
+BRTX.US,D,20240308,000000,1.3,1.33,1.24,1.31,72220,0
+BRTX.US,D,20240311,000000,1.28,1.32,1.28,1.28,47162,0
+BRTX.US,D,20240312,000000,1.32,1.335,1.2901,1.32,28135,0
+BRTX.US,D,20240313,000000,1.32,1.33,1.29,1.31,28772,0
+BRTX.US,D,20240314,000000,1.31,1.32,1.28,1.3,49501,0
+BRTX.US,D,20240315,000000,1.3,1.36,1.3,1.33,43857,0
+BRTX.US,D,20240318,000000,1.32,1.43,1.31,1.39,28006,0
+BRTX.US,D,20240319,000000,1.36,1.44,1.36,1.4,34126,0
+BRTX.US,D,20240320,000000,1.36,1.4185,1.3,1.36,41235,0
+BRTX.US,D,20240321,000000,1.36,1.38,1.3105,1.33,23414,0
+BRTX.US,D,20240322,000000,1.32,1.41,1.32,1.39,38263,0
+BRTX.US,D,20240325,000000,1.36,1.45,1.36,1.4,87108,0
+BRTX.US,D,20240326,000000,1.4,1.42,1.39,1.4,24061,0
+BRTX.US,D,20240327,000000,1.4,1.42,1.34,1.3927,49678,0
+BRTX.US,D,20240328,000000,1.395,1.42,1.36,1.38,34748,0
+BRTX.US,D,20240401,000000,1.35,1.4001,1.302,1.4,45873,0
+BRTX.US,D,20240402,000000,1.32,1.39,1.31,1.33,30536,0
+BRTX.US,D,20240403,000000,1.37,1.38,1.3,1.31,21434,0
+BRTX.US,D,20240404,000000,1.34,1.36,1.3,1.34,20135,0
+BRTX.US,D,20240405,000000,1.33,1.35,1.28,1.33,52306,0
+BRTX.US,D,20240408,000000,1.31,1.31,1.2201,1.28,277684,0
+BRTX.US,D,20240409,000000,1.23,1.3,1.23,1.28,67091,0
+BRTX.US,D,20240410,000000,1.28,1.31,1.21,1.3,63209,0
+BRTX.US,D,20240411,000000,1.28,1.32,1.28,1.315,21189,0
+BRTX.US,D,20240412,000000,1.32,1.38,1.3141,1.34,45337,0
+BRTX.US,D,20240415,000000,1.3199,1.35,1.275,1.32,37362,0
+BRTX.US,D,20240416,000000,1.42,1.65,1.2618,1.31,10725198,0
+BRTX.US,D,20240417,000000,1.24,1.44,1.23,1.39,668222,0
+BRTX.US,D,20240418,000000,1.3,1.45,1.29,1.44,246370,0
+BRTX.US,D,20240419,000000,1.41,1.45,1.34,1.37,162080,0
+BRTX.US,D,20240422,000000,1.39,1.42,1.35,1.38,60282,0
+BRTX.US,D,20240423,000000,1.38,1.41,1.335,1.34,89408,0
+BRTX.US,D,20240424,000000,1.35,1.36,1.25,1.27,84348,0
+BRTX.US,D,20240425,000000,1.23,1.28,1.21,1.23,61996,0
+BRTX.US,D,20240426,000000,1.2499,1.3,1.24,1.25,58383,0
+BRTX.US,D,20240429,000000,1.295,1.295,1.21,1.24,32272,0
+BRTX.US,D,20240430,000000,1.5,1.55,1.31,1.42,16816488,0
+BRTX.US,D,20240501,000000,1.38,1.55,1.23,1.37,1165569,0
+BRTX.US,D,20240502,000000,1.33,1.49,1.28,1.46,363272,0
+BRTX.US,D,20240503,000000,1.4,1.43,1.34,1.365,77372,0
+BRTX.US,D,20240506,000000,1.36,1.48,1.31,1.48,167005,0
+BRTX.US,D,20240507,000000,1.44,1.5199,1.3951,1.47,130716,0
+BRTX.US,D,20240508,000000,1.43,1.4399,1.36,1.42,323780,0
+BRTX.US,D,20240509,000000,1.42,1.445,1.3824,1.43,35453,0
+BRTX.US,D,20240510,000000,1.46,1.46,1.35,1.37,58204,0
+BRTX.US,D,20240513,000000,1.37,1.37,1.3,1.31,50376,0
+BRTX.US,D,20240514,000000,1.34,1.4,1.3,1.36,182480,0
+BRTX.US,D,20240515,000000,1.38,1.38,1.31,1.37,128625,0
+BRTX.US,D,20240516,000000,1.39,1.41,1.33,1.38,64726,0
+BRTX.US,D,20240517,000000,1.34,1.36,1.26,1.3,75524,0
+BRTX.US,D,20240520,000000,1.32,1.335,1.26,1.29,68066,0
+BRTX.US,D,20240521,000000,1.28,1.31,1.26,1.26,72509,0
+BRTX.US,D,20240522,000000,1.26,1.35,1.26,1.34,106905,0
+BRTX.US,D,20240523,000000,1.31,1.32,1.28,1.32,41635,0
+BRTX.US,D,20240524,000000,1.32,1.32,1.28,1.29,46627,0
+BRTX.US,D,20240528,000000,1.28,1.3,1.25,1.29,45745,0
+BRTX.US,D,20240529,000000,1.31,1.31,1.22,1.28,88596,0
+BRTX.US,D,20240530,000000,1.24,1.33,1.22,1.24,70584,0
+BRTX.US,D,20240531,000000,1.23,1.28,1.22,1.25,17082,0
+BRTX.US,D,20240603,000000,1.2285,1.2999,1.2285,1.29,21748,0
+BRTX.US,D,20240604,000000,1.28,1.31,1.18,1.22,44641,0
+BRTX.US,D,20240605,000000,1.205,1.219,1.15,1.15,59105,0
+BRTX.US,D,20240606,000000,1.16,1.1899,1.13,1.18,65121,0
+BRTX.US,D,20240607,000000,1.1601,1.2,1.14,1.16,21723,0
+BRTX.US,D,20240610,000000,1.15,1.1731,1.03,1.17,119507,0
+BRTX.US,D,20240611,000000,1.16,1.18,1.1,1.17,22250,0
+BRTX.US,D,20240612,000000,1.16,1.43,1.1101,1.35,479051,0
+BRTX.US,D,20240613,000000,2.06,2.32,1.62,1.95,94161155,0
+BRTX.US,D,20240614,000000,1.81,2.05,1.74,1.85,2355197,0
+BRTX.US,D,20240617,000000,1.85,2.54,1.85,2.22,4082124,0
+BRTX.US,D,20240618,000000,2.02,2.39,1.93,2.03,1014704,0
+BRTX.US,D,20240620,000000,1.99,2.2,1.99,2.09,282677,0
+BRTX.US,D,20240621,000000,2.07,2.19,2.03,2.03,364172,0
+BRTX.US,D,20240624,000000,2.16,2.16,2.0301,2.065,122505,0
+BRTX.US,D,20240625,000000,2.13,2.3,2.06,2.12,423280,0
+BRTX.US,D,20240626,000000,2.1,2.2,1.97,2.02,105202,0
+BRTX.US,D,20240627,000000,1.97,2.04,1.8,1.83,383978,0
+BRTX.US,D,20240628,000000,1.84,2.07,1.83,2.03,121283,0
+BRTX.US,D,20240701,000000,1.92,2.02,1.91,1.98,89988,0
+BRTX.US,D,20240702,000000,2.05,2.05,1.91,1.92,58239,0
+BRTX.US,D,20240703,000000,1.92,2,1.85,1.87,51128,0
+BRTX.US,D,20240705,000000,1.87,1.9251,1.8,1.87,63595,0
+BRTX.US,D,20240708,000000,1.93,1.96,1.87,1.89,55994,0
+BRTX.US,D,20240709,000000,1.87,1.9041,1.8,1.8,74349,0
+BRTX.US,D,20240710,000000,1.81,1.915,1.7601,1.79,45365,0
+BRTX.US,D,20240711,000000,1.78,1.87,1.77,1.82,67119,0
+BRTX.US,D,20240712,000000,1.8,1.85,1.7201,1.75,63344,0
+BRTX.US,D,20240715,000000,1.75,1.8,1.66,1.77,40866,0
+BRTX.US,D,20240716,000000,1.8,1.8222,1.6701,1.75,65534,0
+BRTX.US,D,20240717,000000,1.72,1.79,1.67,1.68,43425,0
+BRTX.US,D,20240718,000000,1.7,1.72,1.65,1.67,38030,0
+BRTX.US,D,20240719,000000,1.69,1.69,1.6101,1.65,27532,0
+BRTX.US,D,20240722,000000,1.68,1.72,1.62,1.71,36054,0
+BRTX.US,D,20240723,000000,1.715,1.74,1.6807,1.71,19492,0
+BRTX.US,D,20240724,000000,1.715,1.72,1.68,1.71,10195,0
+BRTX.US,D,20240725,000000,1.72,1.72,1.67,1.67,17092,0
+BRTX.US,D,20240726,000000,1.685,1.685,1.53,1.62,46349,0
+BRTX.US,D,20240729,000000,1.6,1.64,1.6,1.6,6349,0
+BRTX.US,D,20240730,000000,1.6,1.64,1.5,1.53,41324,0
+BRTX.US,D,20240731,000000,1.5882,1.6094,1.5,1.53,62804,0
+BRTX.US,D,20240801,000000,1.53,1.55,1.5003,1.53,6759,0
+BRTX.US,D,20240802,000000,1.52,1.52,1.41,1.43,45502,0
+BRTX.US,D,20240805,000000,1.35,1.36,1.3,1.32,52543,0
+BRTX.US,D,20240806,000000,1.3601,1.38,1.3101,1.3799,22016,0
+BRTX.US,D,20240807,000000,1.44,1.44,1.31,1.32,11703,0
+BRTX.US,D,20240808,000000,1.3546,1.4,1.35,1.395,19490,0
+BRTX.US,D,20240809,000000,1.35,1.39,1.35,1.36,9317,0
+BRTX.US,D,20240812,000000,1.415,1.45,1.3701,1.43,21574,0
+BRTX.US,D,20240813,000000,1.45,1.476,1.3901,1.41,31676,0
+BRTX.US,D,20240814,000000,1.49,1.49,1.3201,1.4,27510,0
+BRTX.US,D,20240815,000000,1.44,1.67,1.39,1.65,116296,0
+BRTX.US,D,20240816,000000,1.68,1.7,1.58,1.59,41915,0
+BRTX.US,D,20240819,000000,1.6,1.7,1.5301,1.685,41686,0
+BRTX.US,D,20240820,000000,1.7,1.74,1.66,1.6669,13020,0
+BRTX.US,D,20240821,000000,1.68,1.6894,1.622,1.6894,16226,0
+BRTX.US,D,20240822,000000,1.72,1.72,1.64,1.66,5547,0
+BRTX.US,D,20240823,000000,1.665,1.739,1.6624,1.7001,36677,0
+BRTX.US,D,20240826,000000,1.74,1.75,1.66,1.68,19886,0
+BRTX.US,D,20240827,000000,1.7011,1.7199,1.68,1.71,7079,0
+BRTX.US,D,20240828,000000,1.74,1.74,1.64,1.69,11139,0
+BRTX.US,D,20240829,000000,1.68,1.8,1.6,1.63,19110,0
+BRTX.US,D,20240830,000000,1.61,1.66,1.61,1.64,13640,0
+BRTX.US,D,20240903,000000,1.63,1.63,1.5001,1.5473,14946,0
+BRTX.US,D,20240904,000000,1.56,1.64,1.53,1.63,39366,0
+BRTX.US,D,20240905,000000,1.56,1.59,1.51,1.51,9226,0
+BRTX.US,D,20240906,000000,1.54,1.565,1.51,1.53,5443,0
+BRTX.US,D,20240909,000000,1.5,1.5274,1.45,1.46,5306,0
+BRTX.US,D,20240910,000000,1.44,1.48,1.4201,1.47,14536,0
+BRTX.US,D,20240911,000000,1.43,1.4999,1.43,1.483,15270,0
+BRTX.US,D,20240912,000000,1.5,1.58,1.48,1.5,7743,0
+BRTX.US,D,20240913,000000,1.53,1.7,1.51,1.69,60429,0
+BRTX.US,D,20240916,000000,1.72,1.83,1.7,1.8,70685,0
+BRTX.US,D,20240917,000000,1.85,1.85,1.73,1.75,14586,0
+BRTX.US,D,20240918,000000,1.765,1.82,1.65,1.65,12726,0
+BRTX.US,D,20240919,000000,1.695,1.71,1.5899,1.66,76495,0
+BRTX.US,D,20240920,000000,1.65,1.92,1.64,1.92,127099,0
+BRTX.US,D,20240923,000000,1.89,1.9067,1.7541,1.81,47472,0
+BRTX.US,D,20240924,000000,1.8,1.8768,1.75,1.8397,7372,0
+BRTX.US,D,20240925,000000,1.84,1.87,1.6814,1.72,27096,0
+BRTX.US,D,20240926,000000,1.8105,1.82,1.7,1.7002,14263,0
+BRTX.US,D,20240927,000000,1.67,1.75,1.67,1.74,15839,0
+BRTX.US,D,20240930,000000,1.7,1.79,1.7,1.74,14051,0
+BRTX.US,D,20241001,000000,1.71,1.77,1.5277,1.58,44958,0
+BRTX.US,D,20241002,000000,1.59,1.61,1.5243,1.59,16686,0
+BRTX.US,D,20241003,000000,1.58,1.65,1.5416,1.61,9818,0
+BRTX.US,D,20241004,000000,1.6267,1.628,1.6267,1.628,797,0
+BRTX.US,D,20241007,000000,1.6184,1.6901,1.61,1.6672,11449,0
+BRTX.US,D,20241008,000000,1.642,1.65,1.614837,1.65,2781,0
+BRTX.US,D,20241009,000000,1.61,1.636741,1.61,1.636741,2423,0
+BRTX.US,D,20241010,000000,1.6847,1.7,1.64,1.6682,7511,0
+BRTX.US,D,20241011,000000,1.6116,1.7,1.6116,1.65,5755,0
+BRTX.US,D,20241014,000000,1.69,1.74,1.6701,1.69,10528,0
+BRTX.US,D,20241015,000000,1.685,1.73,1.675,1.73,4646,0
+BRTX.US,D,20241016,000000,1.79,1.79,1.68,1.73,5570,0
+BRTX.US,D,20241017,000000,1.7,1.71,1.65,1.6815,6931,0
+BRTX.US,D,20241018,000000,1.652,1.68,1.6,1.665,10499,0
+BRTX.US,D,20241021,000000,1.63,1.72,1.58,1.6779,14691,0
+BRTX.US,D,20241022,000000,1.59,1.6355,1.59,1.615,12594,0
+BRTX.US,D,20241023,000000,1.64,1.645,1.57,1.6,23347,0
+BRTX.US,D,20241024,000000,1.62,1.65,1.53,1.58,43838,0
+BRTX.US,D,20241025,000000,1.64,1.64,1.55,1.62,5515,0
+BRTX.US,D,20241028,000000,1.59,1.62,1.56,1.58,22424,0
+BRTX.US,D,20241029,000000,1.53,1.58,1.53,1.53,11352,0
+BRTX.US,D,20241030,000000,1.53,1.59,1.49,1.53,6406,0
+BRTX.US,D,20241031,000000,1.65,1.7,1.49,1.56,120929,0
+BRTX.US,D,20241101,000000,1.54,1.5899,1.516,1.56,8271,0
+BRTX.US,D,20241104,000000,1.54,1.8,1.35,1.5,79022,0
+BRTX.US,D,20241105,000000,1.65,1.65,1.55,1.55,35849,0
+BRTX.US,D,20241106,000000,1.77,1.77,1.552,1.65,34711,0
+BRTX.US,D,20241107,000000,1.64,1.64,1.56,1.56,21675,0
+BRTX.US,D,20241108,000000,1.58,1.65,1.55,1.61,18733,0
+BRTX.US,D,20241111,000000,1.6,1.7199,1.57,1.6465,25209,0
+BRTX.US,D,20241112,000000,1.6,1.7,1.6,1.64,24187,0
+BRTX.US,D,20241113,000000,1.78,1.78,1.44,1.54,107406,0
+BRTX.US,D,20241114,000000,1.52,1.63,1.48,1.51,46511,0
+BRTX.US,D,20241115,000000,1.53,1.53,1.42,1.45,29160,0
+BRTX.US,D,20241118,000000,1.48,1.48,1.21,1.355,27655,0
+BRTX.US,D,20241119,000000,1.29,1.42,1.275,1.39,33254,0
+BRTX.US,D,20241120,000000,1.44,1.44,1.38,1.4,9845,0
+BRTX.US,D,20241121,000000,1.4353,1.47,1.32,1.445,41449,0
+BRTX.US,D,20241122,000000,1.42,1.51,1.4,1.48,55498,0
+BRTX.US,D,20241125,000000,1.49,1.5792,1.49,1.51,20380,0
+BRTX.US,D,20241126,000000,1.49,1.54,1.46,1.5,11049,0
+BRTX.US,D,20241127,000000,1.53,1.5499,1.48,1.4801,14434,0
+BRTX.US,D,20241129,000000,1.47,1.5385,1.47,1.53,4837,0
+BRTX.US,D,20241202,000000,1.55,1.61,1.48,1.5,46497,0
+BRTX.US,D,20241203,000000,1.47,1.5181,1.47,1.475,18380,0
+BRTX.US,D,20241204,000000,1.48,1.51,1.4555,1.5,19974,0
+BRTX.US,D,20241205,000000,1.27,1.54,1.26,1.49,1461470,0
+BRTX.US,D,20241206,000000,1.39,1.49,1.38,1.49,94422,0
+BRTX.US,D,20241209,000000,1.46,1.53,1.4163,1.49,24550,0
+BRTX.US,D,20241210,000000,1.48,1.5,1.43,1.47,12325,0
+BRTX.US,D,20241211,000000,1.46,1.5,1.4,1.46,27495,0
+BRTX.US,D,20241212,000000,1.4101,1.4968,1.4101,1.46,13114,0
+BRTX.US,D,20241213,000000,1.45,1.46,1.44,1.45,4911,0
+BRTX.US,D,20241216,000000,1.46,1.48,1.4,1.46,43635,0
+BRTX.US,D,20241217,000000,1.4277,1.6,1.4277,1.55,48483,0
+BRTX.US,D,20241218,000000,1.53,1.53,1.4,1.41,61934,0
+BRTX.US,D,20241219,000000,1.47,1.48,1.42,1.45,39005,0
+BRTX.US,D,20241220,000000,1.435,1.55,1.42,1.55,16050,0
+BRTX.US,D,20241223,000000,1.53,1.55,1.48,1.52,15904,0
+BRTX.US,D,20241224,000000,1.51,1.567,1.51,1.54,14801,0
+BRTX.US,D,20241226,000000,1.53,1.5757,1.5,1.55,14554,0
+BRTX.US,D,20241227,000000,1.57,1.57,1.48,1.55,22613,0
+BRTX.US,D,20241230,000000,1.55,1.55,1.3901,1.44,89246,0
+BRTX.US,D,20241231,000000,1.48,1.48,1.41,1.43,44311,0
+BRTX.US,D,20250102,000000,1.49,1.55,1.45,1.49,34150,0
+BRTX.US,D,20250103,000000,1.5,1.555,1.44,1.5,68849,0
+BRTX.US,D,20250106,000000,1.53,1.6,1.495,1.59,45835,0
+BRTX.US,D,20250107,000000,1.6,1.85,1.6,1.8,94977,0
+BRTX.US,D,20250108,000000,1.79,1.79,1.6,1.71,47506,0
+BRTX.US,D,20250110,000000,1.74,1.74,1.61,1.63,9930,0
+BRTX.US,D,20250113,000000,1.72,1.72,1.55,1.56,45553,0
+BRTX.US,D,20250114,000000,1.62,1.815,1.6001,1.815,51100,0
+BRTX.US,D,20250115,000000,1.83,1.85,1.77,1.8,99399,0
+BRTX.US,D,20250116,000000,1.8,2.1198,1.75,2.025,118633,0
+BRTX.US,D,20250117,000000,2.03,2.08,1.87,1.97,71245,0
+BRTX.US,D,20250121,000000,2.03,2.12,1.97,2.12,80474,0
+BRTX.US,D,20250122,000000,2.1,2.4,2,2.315,164999,0
+BRTX.US,D,20250123,000000,2.34,2.4353,2.22,2.285,120722,0
+BRTX.US,D,20250124,000000,2.35,2.3841,2.2501,2.32,32745,0
+BRTX.US,D,20250127,000000,2.32,2.38,2.24,2.3,80597,0
+BRTX.US,D,20250128,000000,2.26,2.3486,2.22,2.34,61702,0
+BRTX.US,D,20250129,000000,2.31,2.55,2.31,2.35,122165,0
+BRTX.US,D,20250130,000000,2.4599,2.4599,2.34,2.404,51605,0
+BRTX.US,D,20250131,000000,2.43,2.48,2.37,2.38,57704,0
+BRTX.US,D,20250203,000000,2.39,2.5107,2.28,2.36,66042,0
+BRTX.US,D,20250204,000000,2.31,2.4383,2.26,2.38,63441,0
+BRTX.US,D,20250205,000000,2.41,2.4715,2.32,2.37,66310,0
+BRTX.US,D,20250206,000000,2.36,2.49,2.31,2.49,141980,0
+BRTX.US,D,20250207,000000,2.49,2.495,2.27,2.3,93424,0
+BRTX.US,D,20250210,000000,2.3,2.44,2.2008,2.44,111169,0
+BRTX.US,D,20250211,000000,2.4,2.4,2.268,2.3,35222,0
+BRTX.US,D,20250212,000000,2.26,2.4,2.26,2.39,19884,0
+BRTX.US,D,20250213,000000,2.4108,2.46,2.31,2.46,42003,0
+BRTX.US,D,20250214,000000,2.42,2.5,2.2819,2.29,86795,0
+BRTX.US,D,20250218,000000,2.28,2.343064,1.96,1.995,198227,0
+BRTX.US,D,20250219,000000,1.91,2.06,1.91,2.03,63507,0
+BRTX.US,D,20250220,000000,2.305,2.3798,1.88,1.96,14465212,0
+BRTX.US,D,20250221,000000,1.87,1.98,1.73,1.8,394807,0
+BRTX.US,D,20250224,000000,1.81,1.81,1.57,1.6,276570,0
+BRTX.US,D,20250225,000000,1.64,1.91,1.5701,1.82,2553580,0
+BRTX.US,D,20250226,000000,1.82,2.02,1.72,1.91,783055,0
+BRTX.US,D,20250227,000000,2,2.2799,1.5157,1.62,1467018,0
+BRTX.US,D,20250228,000000,1.55,1.6,1.43,1.52,321579,0
+BRTX.US,D,20250303,000000,1.48,1.55,1.45,1.51,98808,0
+BRTX.US,D,20250304,000000,1.5,1.55,1.36,1.43,152959,0
+BRTX.US,D,20250305,000000,1.44,1.6,1.35,1.56,88500,0
+BRTX.US,D,20250306,000000,1.56,1.64,1.48,1.51,38591,0
+BRTX.US,D,20250307,000000,1.5,1.62,1.4632,1.55,101655,0
+BRTX.US,D,20250310,000000,1.55,1.59,1.47,1.54,72262,0
+BRTX.US,D,20250311,000000,1.52,1.68,1.495,1.595,65711,0
+BRTX.US,D,20250312,000000,1.6,1.6,1.53,1.6,19543,0
+BRTX.US,D,20250313,000000,1.59,1.62,1.551,1.62,13565,0
+BRTX.US,D,20250314,000000,1.64,1.78,1.62,1.77,57959,0
+BRTX.US,D,20250317,000000,1.79,1.79,1.63,1.67,57134,0
+BRTX.US,D,20250318,000000,1.67,1.73,1.65,1.67,14278,0
+BRTX.US,D,20250319,000000,1.68,1.68,1.59,1.65,19208,0
+BRTX.US,D,20250320,000000,1.6547,1.73,1.61,1.71,74175,0
+BRTX.US,D,20250321,000000,1.68,1.8,1.68,1.76,36336,0
+BRTX.US,D,20250324,000000,1.8,1.9799,1.7806,1.97,105638,0
+BRTX.US,D,20250325,000000,1.98,2.1,1.9,1.92,124318,0
+BRTX.US,D,20250326,000000,1.89,1.9,1.74,1.76,38694,0
+BRTX.US,D,20250327,000000,1.7499,1.86,1.7499,1.83,24542,0
+BRTX.US,D,20250328,000000,1.84,1.84,1.768,1.81,21569,0
+BRTX.US,D,20250331,000000,1.75,1.85,1.75,1.78,28349,0
+BRTX.US,D,20250401,000000,1.8,1.8,1.72,1.78,29650,0
+BRTX.US,D,20250402,000000,1.8,1.88,1.75,1.85,50428,0
+BRTX.US,D,20250403,000000,1.79,1.83,1.73,1.8,22986,0
+BRTX.US,D,20250404,000000,1.75,1.8,1.67,1.7001,46265,0
+BRTX.US,D,20250407,000000,1.63,1.72,1.5827,1.7,38158,0
+BRTX.US,D,20250408,000000,1.71,1.76,1.65,1.76,60349,0
+BRTX.US,D,20250409,000000,1.76,1.88,1.7,1.84,47998,0
+BRTX.US,D,20250410,000000,1.8,1.8,1.69,1.735,26031,0
+BRTX.US,D,20250411,000000,1.71,1.79,1.7,1.79,18359,0
+BRTX.US,D,20250414,000000,1.79,1.81,1.7201,1.78,31462,0
+BRTX.US,D,20250415,000000,1.75,1.83,1.75,1.78,58177,0
+BRTX.US,D,20250416,000000,1.82,1.82,1.7,1.7297,31280,0
+BRTX.US,D,20250417,000000,1.7,1.77,1.7,1.75,25105,0
+BRTX.US,D,20250421,000000,1.78,1.78,1.7,1.71,30924,0
+BRTX.US,D,20250422,000000,1.71,1.75,1.66,1.73,37789,0
+BRTX.US,D,20250423,000000,1.74,1.7778,1.7,1.73,24668,0
+BRTX.US,D,20250424,000000,1.7001,1.74,1.64,1.69,25346,0
+BRTX.US,D,20250425,000000,1.72,1.74,1.69,1.71,30621,0
+BRTX.US,D,20250428,000000,1.68,1.73,1.6609,1.7,17939,0
+BRTX.US,D,20250429,000000,1.65,1.72,1.65,1.72,7225,0
+BRTX.US,D,20250430,000000,1.7,1.79,1.67,1.76,32691,0
+BRTX.US,D,20250501,000000,1.79,1.81,1.765,1.78,11914,0
+BRTX.US,D,20250502,000000,1.835,1.86,1.81,1.83,26259,0
+BRTX.US,D,20250505,000000,1.865,1.89,1.85,1.88,7529,0
+BRTX.US,D,20250506,000000,1.89,1.89,1.78,1.78,9243,0
+BRTX.US,D,20250507,000000,1.76,1.8073,1.76,1.8,10321,0
+BRTX.US,D,20250508,000000,1.83,1.84,1.81,1.8206,15449,0
+BRTX.US,D,20250509,000000,1.8199,1.8199,1.7912,1.8,6325,0
+BRTX.US,D,20250512,000000,1.82,1.86,1.8047,1.845,24809,0
+BRTX.US,D,20250513,000000,1.88,1.88,1.6587,1.7142,163441,0
+BRTX.US,D,20250514,000000,1.7,1.77,1.6604,1.71,23739,0
+BRTX.US,D,20250515,000000,1.75,1.75,1.65,1.67,22786,0
+BRTX.US,D,20250516,000000,1.65,1.65,1.6016,1.61,31664,0
+BRTX.US,D,20250519,000000,1.56,1.6,1.55,1.585,30483,0
+BRTX.US,D,20250520,000000,1.56,1.57,1.54,1.565,27022,0
+BRTX.US,D,20250521,000000,1.54,1.5799,1.53,1.55,38702,0
+BRTX.US,D,20250522,000000,1.55,1.61,1.55,1.6,18247,0
+BRTX.US,D,20250523,000000,1.6079,1.66,1.59,1.66,14010,0
+BRTX.US,D,20250527,000000,1.71,1.82,1.68,1.79,37863,0
+BRTX.US,D,20250528,000000,1.7501,1.78,1.7477,1.7571,10779,0
+BRTX.US,D,20250529,000000,1.7497,1.79,1.6803,1.75,26672,0
+BRTX.US,D,20250530,000000,1.78,1.78,1.71,1.755,10305,0
+BRTX.US,D,20250602,000000,1.73,1.8,1.7202,1.8,11713,0
+BRTX.US,D,20250603,000000,1.79,1.8,1.78,1.78,11948,0
+BRTX.US,D,20250604,000000,1.76,1.8,1.74,1.765,15399,0
+BRTX.US,D,20250605,000000,1.79,1.8,1.74,1.7801,8561,0
+BRTX.US,D,20250606,000000,1.77,1.805,1.75,1.805,12781,0
+BRTX.US,D,20250609,000000,1.82,1.84,1.71,1.81,2210568,0
+BRTX.US,D,20250610,000000,1.85,1.85,1.72,1.81,131652,0
+BRTX.US,D,20250611,000000,1.8,1.92,1.7001,1.88,385094,0
+BRTX.US,D,20250612,000000,1.88,2.045,1.84,2,665952,0
+BRTX.US,D,20250613,000000,1.88,1.89,1.65,1.68,669669,0
+BRTX.US,D,20250616,000000,1.68,1.68,1.6,1.62,113397,0
+BRTX.US,D,20250617,000000,1.66,1.79,1.6011,1.72,391822,0
+BRTX.US,D,20250618,000000,1.72,1.73,1.65,1.7,128525,0
+BRTX.US,D,20250620,000000,1.68,1.7,1.58,1.58,96774,0
+BRTX.US,D,20250623,000000,1.59,1.66,1.5724,1.64,43642,0
+BRTX.US,D,20250624,000000,1.66,1.7194,1.61,1.7088,59149,0
+BRTX.US,D,20250625,000000,1.69,1.71,1.6201,1.65,44669,0
+BRTX.US,D,20250626,000000,1.64,1.72,1.625,1.67,54257,0
+BRTX.US,D,20250627,000000,1.6701,1.7,1.61,1.61,36815,0
+BRTX.US,D,20250630,000000,1.61,1.6969,1.61,1.6656,30565,0
+BRTX.US,D,20250701,000000,1.66,1.67,1.6,1.63,16719,0
+BRTX.US,D,20250702,000000,1.64,1.65,1.57,1.59,76766,0
+BRTX.US,D,20250703,000000,1.56,1.59,1.5401,1.55,43517,0
+BRTX.US,D,20250707,000000,1.55,1.57,1.51,1.52,41737,0
+BRTX.US,D,20250708,000000,1.58,1.725,1.5518,1.72,259241,0
+BRTX.US,D,20250709,000000,1.73,1.79,1.56,1.62,208023,0
+BRTX.US,D,20250710,000000,1.57,1.65,1.57,1.6,51246,0
+BRTX.US,D,20250711,000000,1.68,1.68,1.59,1.62,18038,0
+BRTX.US,D,20250714,000000,1.61,1.65,1.519,1.6,296444,0
+BRTX.US,D,20250715,000000,1.59,1.5967,1.43,1.5399,134123,0
+BRTX.US,D,20250716,000000,1.56,1.64,1.55,1.59,35192,0
+BRTX.US,D,20250717,000000,1.6,1.63,1.58,1.59,26253,0
+BRTX.US,D,20250718,000000,1.59,1.645,1.55,1.57,84308,0
+BRTX.US,D,20250721,000000,1.56,1.6165,1.55,1.59,36777,0
+BRTX.US,D,20250722,000000,1.56,1.78,1.56,1.66,183590,0
+BRTX.US,D,20250723,000000,1.7,1.7,1.6609,1.7,34997,0
+BRTX.US,D,20250724,000000,1.7,1.75,1.61,1.645,156394,0
+BRTX.US,D,20250725,000000,1.65,1.68,1.61,1.62,23388,0
+BRTX.US,D,20250728,000000,1.62,1.6462,1.5507,1.57,97919,0
+BRTX.US,D,20250729,000000,1.6,1.6,1.5,1.53,37994,0
+BRTX.US,D,20250730,000000,1.52,1.67,1.42,1.48,350863,0
+BRTX.US,D,20250731,000000,1.5,1.52,1.46,1.47,21888,0
+BRTX.US,D,20250801,000000,1.45,1.4687,1.39,1.41,31960,0
+BRTX.US,D,20250804,000000,1.42,1.49,1.4006,1.48,27598,0
+BRTX.US,D,20250805,000000,1.49,1.49,1.4501,1.49,20686,0
+BRTX.US,D,20250806,000000,1.49,1.5,1.45,1.4646,37892,0
+BRTX.US,D,20250807,000000,1.48,1.48,1.41,1.43,18219,0
+BRTX.US,D,20250808,000000,1.41,1.45,1.38,1.45,26055,0
+BRTX.US,D,20250811,000000,1.45,1.45,1.4,1.41,19975,0
+BRTX.US,D,20250812,000000,1.41,1.47,1.405,1.47,30043,0
+BRTX.US,D,20250813,000000,1.41,1.52,1.41,1.5,26345,0
+BRTX.US,D,20250814,000000,1.51,1.51,1.47,1.5,22243,0
+BRTX.US,D,20250815,000000,1.4912,1.52,1.4912,1.52,25791,0
+BRTX.US,D,20250818,000000,1.49,1.555,1.49,1.54,20555,0
+BRTX.US,D,20250819,000000,1.53,1.53,1.4857,1.505,16087,0
+BRTX.US,D,20250820,000000,1.5,1.51,1.48,1.484,44427,0
+BRTX.US,D,20250821,000000,1.47,1.51,1.47,1.5098,33088,0
+BRTX.US,D,20250822,000000,1.505,1.54,1.5,1.53,23781,0
+BRTX.US,D,20250825,000000,1.53,1.55,1.5,1.51,33930,0
+BRTX.US,D,20250826,000000,1.5101,1.55,1.5101,1.5242,6472,0
+BRTX.US,D,20250827,000000,1.5335,1.59,1.51,1.56,56642,0
+BRTX.US,D,20250828,000000,1.58,1.88,1.58,1.829,1088279,0
+BRTX.US,D,20250829,000000,1.82,1.89,1.75,1.84,182026,0
+BRTX.US,D,20250902,000000,1.86,1.86,1.68,1.73,105702,0
+BRTX.US,D,20250903,000000,1.73,1.73,1.68,1.73,73758,0
+BRTX.US,D,20250904,000000,1.7,1.7,1.56,1.63,60514,0
+BRTX.US,D,20250905,000000,1.65,1.6773,1.59,1.6,36315,0
+BRTX.US,D,20250908,000000,1.6,1.62,1.592,1.61,23944,0
+BRTX.US,D,20250909,000000,1.57,1.62,1.55,1.57,38416,0
+BRTX.US,D,20250910,000000,1.55,1.63,1.55,1.57,14745,0
+BRTX.US,D,20250911,000000,1.59,1.62,1.57,1.6,39357,0
+BRTX.US,D,20250912,000000,1.61,1.61,1.5204,1.54,70548,0
+BRTX.US,D,20250915,000000,1.52,1.55,1.5,1.51,49851,0
+BRTX.US,D,20250916,000000,1.51,1.515,1.47,1.48,45908,0
+BRTX.US,D,20250917,000000,1.45,1.485,1.42,1.43,68914,0
+BRTX.US,D,20250918,000000,1.44,1.4751,1.44,1.45,14529,0
+BRTX.US,D,20250919,000000,1.48,1.48,1.39,1.45,78996,0
+BRTX.US,D,20250922,000000,1.46,1.48,1.4302,1.48,18330,0
+BRTX.US,D,20250923,000000,1.48,1.4999,1.45,1.45,25304,0
+BRTX.US,D,20250924,000000,1.45,1.47,1.41,1.45,38932,0
+BRTX.US,D,20250925,000000,1.45,1.4875,1.42,1.45,48471,0
+BRTX.US,D,20250926,000000,1.43,1.4843,1.42,1.43,170733,0
+BRTX.US,D,20250929,000000,1.45,1.48,1.39,1.45,42152,0
+BRTX.US,D,20250930,000000,1.46,1.46,1.395,1.45,43017,0
+BRTX.US,D,20251001,000000,1.3855,1.4671,1.348,1.43,31479,0
+BRTX.US,D,20251002,000000,1.46,1.46,1.43,1.43,9565,0
+BRTX.US,D,20251003,000000,1.44,1.51,1.41,1.5,44933,0
+BRTX.US,D,20251006,000000,1.48,1.56,1.19,1.53,544427,0
+BRTX.US,D,20251007,000000,1.58,1.64,1.52,1.62,79882,0
+BRTX.US,D,20251008,000000,1.65,1.71,1.6311,1.66,71134,0
+BRTX.US,D,20251009,000000,1.64,1.73,1.56,1.67,79261,0
+BRTX.US,D,20251010,000000,1.72,1.72,1.59,1.62,56541,0
+BRTX.US,D,20251013,000000,1.62,1.6466,1.555,1.6,39798,0
+BRTX.US,D,20251014,000000,1.61,1.62,1.5609,1.61,27327,0
+BRTX.US,D,20251015,000000,1.62,1.62,1.58,1.6,26877,0
+BRTX.US,D,20251016,000000,1.59,1.62,1.55,1.58,30355,0
+BRTX.US,D,20251017,000000,1.56,1.6,1.56,1.585,35087,0
+BRTX.US,D,20251020,000000,1.61,1.72,1.5706,1.62,55873,0
+BRTX.US,D,20251021,000000,1.62,1.65,1.56,1.59,15304,0
+BRTX.US,D,20251022,000000,1.62,1.635,1.56,1.6,14975,0
+BRTX.US,D,20251023,000000,1.6,1.6299,1.57,1.575,16063,0
+BRTX.US,D,20251024,000000,1.58,1.6185,1.57,1.57,15152,0
+BRTX.US,D,20251027,000000,1.6,1.69,1.45,1.59,5014868,0
+BRTX.US,D,20251028,000000,1.58,1.7,1.57,1.65,298373,0
+BRTX.US,D,20251029,000000,1.6,1.69,1.49,1.56,111772,0
+BRTX.US,D,20251030,000000,1.55,1.5696,1.495,1.51,35977,0
+BRTX.US,D,20251031,000000,1.478,1.54,1.4663,1.54,55987,0
+BRTX.US,D,20251103,000000,1.55,1.55,1.465,1.5,19091,0
+BRTX.US,D,20251104,000000,1.46,1.5084,1.4414,1.46,15658,0
+BRTX.US,D,20251105,000000,1.48,1.49,1.445,1.46,23785,0
+BRTX.US,D,20251106,000000,1.45,1.465,1.4,1.4,35058,0
+BRTX.US,D,20251107,000000,1.39,1.4273,1.32,1.37,21570,0
+BRTX.US,D,20251110,000000,1.41,1.43,1.35,1.38,22019,0
+BRTX.US,D,20251111,000000,1.32,1.45,1.32,1.41,34870,0
+BRTX.US,D,20251112,000000,1.42,1.44,1.36,1.38,39488,0
+BRTX.US,D,20251113,000000,1.35,1.35,1.24,1.25,42508,0
+BRTX.US,D,20251114,000000,1.27,1.33,1.27,1.33,32688,0
+BRTX.US,D,20251117,000000,1.37,1.37,1.1001,1.24,345679,0
+BRTX.US,D,20251118,000000,1.21,1.26,1.2002,1.24,14058,0
+BRTX.US,D,20251119,000000,1.22,1.4496,1.1932,1.43,334923,0
+BRTX.US,D,20251120,000000,1.41,1.41,1.09,1.11,397627,0
+BRTX.US,D,20251121,000000,1.1,1.1099,1.04,1.098,60097,0
+BRTX.US,D,20251124,000000,1.08,1.08,1,1.05,55126,0
+BRTX.US,D,20251125,000000,1.06,1.1115,1.04,1.11,14558,0
+BRTX.US,D,20251126,000000,1.08,1.11,1.045,1.1,29717,0
+BRTX.US,D,20251128,000000,1.11,1.13,1.042,1.0787,12189,0
+BRTX.US,D,20251201,000000,1.13,1.13,0.9841,1.04,61149,0
+BRTX.US,D,20251202,000000,1.03,1.1299,1.01,1.04,38513,0
+BRTX.US,D,20251203,000000,1.0728,1.12,1.05,1.08,17454,0
+BRTX.US,D,20251204,000000,1.05,1.17,1.05,1.11,32200,0
+BRTX.US,D,20251205,000000,1.11,1.15,1.11,1.11,18580,0
+BRTX.US,D,20251208,000000,1.12,1.15,1.055,1.08,26495,0
+BRTX.US,D,20251209,000000,1.072,1.12,1.07,1.07,17228,0
+BRTX.US,D,20251210,000000,1.07,1.16,1,1.1,44428,0
+BRTX.US,D,20251211,000000,1.08,1.15,1.08,1.1,24927,0
+BRTX.US,D,20251212,000000,1.11,1.15,1.1,1.11,11760,0
+BRTX.US,D,20251215,000000,1.15,1.15,1.07,1.11,48747,0
+BRTX.US,D,20251216,000000,1.1074,1.12,1.08,1.08,25786,0
+BRTX.US,D,20251217,000000,1.06,1.13,1.04,1.1,31832,0
+BRTX.US,D,20251218,000000,1.1206,1.229,1.11,1.18,99304,0
+BRTX.US,D,20251219,000000,1.19,1.23,1.15,1.15,46875,0
+BRTX.US,D,20251222,000000,1.15,1.2,1.15,1.16,14376,0
+BRTX.US,D,20251223,000000,1.16,1.1828,1.16,1.16,7376,0
+BRTX.US,D,20251224,000000,1.15,1.2,1.15,1.19,18444,0
+BRTX.US,D,20251226,000000,1.16,1.204,1.06,1.12,39021,0
+BRTX.US,D,20251229,000000,1.21,1.21,1,1.1,112278,0
+BRTX.US,D,20251230,000000,1.09,1.1654,1.0831,1.1654,15115,0
+BRTX.US,D,20251231,000000,1.11,1.2,1.11,1.175,37432,0
+BRTX.US,D,20260102,000000,1.17,1.22,1.16,1.22,26663,0
+BRTX.US,D,20260105,000000,1.22,1.2799,1.1686,1.195741,56672,0
+BRTX.US,D,20260106,000000,1.2,1.2359,1.16,1.17,13486,0
+BRTX.US,D,20260107,000000,1.21,1.22,1.16,1.18,12591,0
+BRTX.US,D,20260108,000000,1.1799,1.2,1.155,1.2,25089,0
+BRTX.US,D,20260109,000000,1.24,1.24,1.19,1.195,9119,0
+BRTX.US,D,20260112,000000,1.2,1.22,1.16,1.1823,19189,0
+BRTX.US,D,20260113,000000,1.22,1.22,1.16,1.18,15774,0
+BRTX.US,D,20260114,000000,1.18,1.19,1.16,1.1801,13930,0
+BRTX.US,D,20260115,000000,1.1601,1.185,1.09,1.11,55197,0
+BRTX.US,D,20260116,000000,1.1237,1.15,1.1101,1.15,15211,0
+BRTX.US,D,20260120,000000,1.13,1.13,1.1,1.12,15402,0
+BRTX.US,D,20260121,000000,1.1105,1.17,1.1105,1.15,6793,0
+BRTX.US,D,20260122,000000,1.17,1.18,1.1212,1.155,14952,0
+BRTX.US,D,20260123,000000,1.1616,1.1938,1.1284,1.14,20299,0
+BRTX.US,D,20260126,000000,1.15,1.17,1.1,1.12,36478,0
+BRTX.US,D,20260127,000000,1.125,1.1274,1.0642,1.1,51198,0
+BRTX.US,D,20260128,000000,1.08,1.1451,1.08,1.14,25146,0
+BRTX.US,D,20260129,000000,1.12,1.14,1.11,1.14,6277,0
+BRTX.US,D,20260130,000000,1.14,1.17,1.13,1.14,20256,0
+BRTX.US,D,20260202,000000,1.12,1.17,1.12,1.15,6963,0
+BRTX.US,D,20260203,000000,1.1246,1.165,1.09,1.1,15240,0
+BRTX.US,D,20260204,000000,1.1,1.1587,1.03,1.03,39742,0
+BRTX.US,D,20260205,000000,1.07,1.07,1.02,1.02,19207,0
+BRTX.US,D,20260206,000000,1.04,1.13,1.01,1.04,42133,0
+BRTX.US,D,20260209,000000,1.05,1.07,1.02,1.045,86187,0
+BRTX.US,D,20260210,000000,0.8592,0.8944,0.5805,0.6388,771803,0
+BRTX.US,D,20260211,000000,0.59,0.59,0.4,0.4126,2746537,0
+BRTX.US,D,20260212,000000,0.2501,0.27,0.2194,0.2455,14734005,0
+BRTX.US,D,20260213,000000,0.2429,0.2873,0.2398,0.285,46551538,0
+BRTX.US,D,20260217,000000,0.2884,0.2886,0.254,0.267,6160422,0
+BRTX.US,D,20260218,000000,0.2659,0.29,0.258,0.27,6868109,0
diff --git a/daily/us/nasdaq stocks/1/bvc.us.txt b/daily/us/nasdaq stocks/1/bvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b04ec2efb19eff897b20158b1ae73890b3c8213c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bvc.us.txt	
@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVC.US,D,20240722,000000,3.31,3.733,3.02,3.355,3222,0
+BVC.US,D,20240723,000000,3.15,3.67462,3.022,3.218,2808.1,0
+BVC.US,D,20240724,000000,3.291,3.455,3.07,3.336,1393.9,0
+BVC.US,D,20240725,000000,3.364,3.71546,3.113,3.181,1175.8,0
+BVC.US,D,20240726,000000,3,3.24,3,3.142,1323.5,0
+BVC.US,D,20240729,000000,3.362,3.3899,3.03,3.072,830.4,0
+BVC.US,D,20240730,000000,3,3.15,2.776,2.855,3190.9,0
+BVC.US,D,20240731,000000,2.703,2.9,2.548,2.61,2418,0
+BVC.US,D,20240801,000000,2.611,2.94,2.609,2.933,2359.6,0
+BVC.US,D,20240802,000000,2.9,2.9,2.511,2.647,2475.9,0
+BVC.US,D,20240805,000000,2.747,2.747,2.511,2.643,16626.4,0
+BVC.US,D,20240806,000000,2.73,2.77156,2.514,2.7,1882.1,0
+BVC.US,D,20240807,000000,2.9755,2.9755,2.412,2.8,2210.4,0
+BVC.US,D,20240808,000000,2.509,2.847,2.32,2.66,3586.5,0
+BVC.US,D,20240809,000000,2.66,2.66,1.997,2.2,1676,0
+BVC.US,D,20240812,000000,2,2.247,2,2.08,2792.9,0
+BVC.US,D,20240813,000000,2.107,3.2,2.051,2.58,8022.8,0
+BVC.US,D,20240814,000000,2.405,2.533,2.2,2.5329,3550.2,0
+BVC.US,D,20240815,000000,2.493,2.493,2.163,2.164,4268.7,0
+BVC.US,D,20240816,000000,2.25,2.7751,2.151,2.255,9498,0
+BVC.US,D,20240819,000000,2.311,2.54,2.002,2.056,3153.9,0
+BVC.US,D,20240820,000000,2.2406,9.339,2.198,4.3,6194495,0
+BVC.US,D,20240821,000000,3.3,4.37,3.233,4.37,225760,0
+BVC.US,D,20240822,000000,4.108,5.398,3.807,4.798,208041,0
+BVC.US,D,20240823,000000,4.68,4.993,3.851,3.851,41185.9,0
+BVC.US,D,20240826,000000,3.8,4.263,3.4,3.993,346746,0
+BVC.US,D,20240827,000000,3.45,8.3,3.45,6.31,603547,0
+BVC.US,D,20240828,000000,5.48,7.648,5.301,6.11,134182,0
+BVC.US,D,20240829,000000,6.72,6.72,5.6,5.8,14208.5,0
+BVC.US,D,20240830,000000,5.6,6.598,4.615,5.204,12357.6,0
+BVC.US,D,20240903,000000,5.37,6,5.204,5.8,7574.3,0
+BVC.US,D,20240904,000000,5.68,6.9,5.3,6.13,33704.2,0
+BVC.US,D,20240905,000000,6.825,6.825,5.8,6.441,12493.1,0
+BVC.US,D,20240906,000000,6.10001,6.27332,5.97,6.273,4707.7,0
+BVC.US,D,20240909,000000,6.001,6.3,5.4,5.811,4931.8,0
+BVC.US,D,20240910,000000,5.7,5.7,4.5,5.08479,15471.2,0
+BVC.US,D,20240911,000000,5.08,5.5,4.751,5.002,2531,0
+BVC.US,D,20240912,000000,5.06,5.213,4.9,5.01,4134,0
+BVC.US,D,20240913,000000,4.91,5.1,4.7,4.8,243.5,0
+BVC.US,D,20240916,000000,4.7,5,4.03,5,3968.5,0
+BVC.US,D,20240917,000000,4.3,4.7,3.5,4.485,7621.8,0
+BVC.US,D,20240918,000000,4.377,4.6,4.002,4.297,2459.4,0
+BVC.US,D,20240919,000000,4.2,4.297,4.051,4.277,2552.6,0
+BVC.US,D,20240920,000000,4.078,4.39,3.99,4.35,2970.6,0
+BVC.US,D,20240923,000000,4.2,4.2917,3.532,3.8,3849.5,0
+BVC.US,D,20240924,000000,3.8,4.02,3.531,3.664,4854.4,0
+BVC.US,D,20240925,000000,3.67,3.798,3.1005,3.798,8970,0
+BVC.US,D,20240926,000000,3.5,3.798,3.207,3.25,2456.5,0
+BVC.US,D,20240927,000000,3.25,3.8,3.201,3.3855,2395.6,0
+BVC.US,D,20240930,000000,3.564,3.7,3.43,3.7,7743.3,0
+BVC.US,D,20241001,000000,3.8,4.193,3.6,4,8080.2,0
+BVC.US,D,20241002,000000,4.055,4.075,3.795,3.913,5790.6,0
+BVC.US,D,20241003,000000,3.86,3.86,3.547,3.6,2211.8,0
+BVC.US,D,20241004,000000,3.384,4.3,3.384,3.82256,3385.6,0
+BVC.US,D,20241007,000000,3.95,3.95,3.21,3.851,6342.6,0
+BVC.US,D,20241008,000000,3.207,3.8,3.207,3.6,1560.7,0
+BVC.US,D,20241009,000000,3.306,3.595,3.3,3.523,2334.6,0
+BVC.US,D,20241010,000000,3.523,3.735,3.5,3.725,750.5,0
+BVC.US,D,20241011,000000,3.4,3.7,3.2385,3.51201,4140.6,0
+BVC.US,D,20241014,000000,3.512,3.512,3.2065,3.512,1112.3,0
+BVC.US,D,20241015,000000,3.301,3.999,3.177,3.846,1022300,0
+BVC.US,D,20241016,000000,22.5,32.5,13.1,27,7564614,0
+BVC.US,D,20241017,000000,15.8,18.3,13.6,15.9,525603,0
+BVC.US,D,20241018,000000,15.8,18.2,13.9,15.5,303400,0
+BVC.US,D,20241021,000000,15.5,15.5,13.1,13.2,76850.2,0
+BVC.US,D,20241022,000000,12.1,12.439,11.3,11.6,42639.8,0
+BVC.US,D,20241023,000000,11.2,13.3,10.388,12,41117.6,0
+BVC.US,D,20241024,000000,11.5,11.874,11,11,17133.9,0
+BVC.US,D,20241025,000000,11.5,11.5,9.3,9.5,26750.5,0
+BVC.US,D,20241028,000000,9.4,10.289,8.588,9.5,14192.6,0
+BVC.US,D,20241029,000000,9,9.95,8.6001,9.06,9075.8,0
+BVC.US,D,20241030,000000,8.9,9.5,8.3,8.5,6753.4,0
+BVC.US,D,20241031,000000,8.5,18.9,8.4001,17.4,4261303,0
+BVC.US,D,20241101,000000,13.3,15.5,12.902,13.3,182110,0
+BVC.US,D,20241104,000000,12.7,15.4,12.7,13.5,63969.8,0
+BVC.US,D,20241105,000000,13.9,13.9,11.5,11.7,20510.1,0
+BVC.US,D,20241106,000000,11.6,11.6,10.3,10.5,14197.7,0
+BVC.US,D,20241107,000000,10.7,14.7,10.7,12.2,32474.1,0
+BVC.US,D,20241108,000000,12,13.597,12,12.9,8167.6,0
+BVC.US,D,20241111,000000,12.1,12.6,10.4,12.3,11677.9,0
+BVC.US,D,20241112,000000,12.2,12.3,11.5,12,7746.4,0
+BVC.US,D,20241113,000000,11,12.4,11,12.1,3093,0
+BVC.US,D,20241114,000000,12,12,10.812,11.5,2463.8,0
+BVC.US,D,20241115,000000,10.8,11.6,10.8,11.2,4850.1,0
+BVC.US,D,20241118,000000,11.5,11.9,11,11.6,2856.5,0
+BVC.US,D,20241119,000000,11.1,11.5,10.5,11.2,2621.1,0
+BVC.US,D,20241120,000000,11.2,11.2,10.5,10.5,4655.9,0
+BVC.US,D,20241121,000000,10.8,11,10.4,10.7,3573.8,0
+BVC.US,D,20241122,000000,10.7,10.8,10.4,10.4,3023.8,0
+BVC.US,D,20241125,000000,10.7,11.1,9.9,10,7232.9,0
+BVC.US,D,20241126,000000,9.3,10.7,9.3,9.6,2561.2,0
+BVC.US,D,20241127,000000,9.5,10.2,9.5,9.6,1244.6,0
+BVC.US,D,20241129,000000,9.45,9.9,9.072,9.74,1707,0
+BVC.US,D,20241202,000000,9.3,9.992,9,9.48,3334.6,0
+BVC.US,D,20241203,000000,9.5,10.2,9.5,9.5,2813.7,0
+BVC.US,D,20241204,000000,9.9,9.9,9.2,9.7,3464.3,0
+BVC.US,D,20241205,000000,7,7.3,6.1,6.5,473365,0
+BVC.US,D,20241206,000000,6.1,7.924,6.1,7.1,25547.8,0
+BVC.US,D,20241209,000000,7.1,8.401,6.706,7.75,14975.6,0
+BVC.US,D,20241210,000000,7,8.551,7,7.001,7404.2,0
+BVC.US,D,20241211,000000,7.37,7.953,7.2,7.94,3612.9,0
+BVC.US,D,20241212,000000,7.944,8.89899,7.4,8.049,7413.8,0
+BVC.US,D,20241213,000000,7.8,7.99,7.266,7.645,3072.7,0
+BVC.US,D,20241216,000000,7.645,8.4,7.4,7.8,3368,0
+BVC.US,D,20241217,000000,7.2,7.913,7.2,7.87,2535.8,0
+BVC.US,D,20241218,000000,7.319,7.86,7.319,7.32,2454.9,0
+BVC.US,D,20241219,000000,7,7.279,6.401,6.401,9199.3,0
+BVC.US,D,20241220,000000,6.5,7.19,6.45,7.092,1997.8,0
+BVC.US,D,20241223,000000,6.8,7.092,6.54,6.66,1782.8,0
+BVC.US,D,20241224,000000,7.8,7.8,6.6,6.9,12292.2,0
+BVC.US,D,20241226,000000,7.035,7.157,6.6,6.979,2152.5,0
+BVC.US,D,20241227,000000,7,8,6.779,7.1,5452.2,0
+BVC.US,D,20241230,000000,9,14.5,8.508,12,463040,0
+BVC.US,D,20241231,000000,11.3,12.5,10.6,12.3,38586,0
+BVC.US,D,20250102,000000,11.4,12.2,10,10.501,10908.9,0
+BVC.US,D,20250103,000000,9.531,11,9.5,9.5,11532.7,0
+BVC.US,D,20250106,000000,9.7,9.88699,7.17,7.95,24616,0
+BVC.US,D,20250107,000000,7.9,8.346,7.5,7.817,4203.2,0
+BVC.US,D,20250108,000000,8.2,8.525,7.2,7.295,9603.8,0
+BVC.US,D,20250110,000000,7.1,7.77,7.1,7.475,6378.7,0
+BVC.US,D,20250113,000000,7.3,7.48,7.101,7.162,2204.2,0
+BVC.US,D,20250114,000000,7.462,8.17999,7.19,7.3,1360.9,0
+BVC.US,D,20250115,000000,7.799,7.93,7.1,7.81,2675.9,0
+BVC.US,D,20250116,000000,7.7,7.81,7.02,7.423,4855.7,0
+BVC.US,D,20250117,000000,6.9,7.884,6.9,7.5,903,0
+BVC.US,D,20250121,000000,7.128,7.6,7.128,7.5,1222,0
+BVC.US,D,20250122,000000,7.856,8.1,7.5,7.701,2467.1,0
+BVC.US,D,20250123,000000,7.304,7.9,7.2211,7.5,1812.9,0
+BVC.US,D,20250124,000000,7.5,8,7.282,7.505,4632.7,0
+BVC.US,D,20250127,000000,7.551,8.1,6.5,6.8,12063.5,0
+BVC.US,D,20250128,000000,7.05,7.5,6.9,6.9,5647.6,0
+BVC.US,D,20250129,000000,7.446,7.48,6.5,7,3254.8,0
+BVC.US,D,20250130,000000,6.8,7.48,6.4,6.8,11949.2,0
+BVC.US,D,20250131,000000,6.6,7.035,6.2,6.8,3896.6,0
+BVC.US,D,20250203,000000,6.4,6.701,6.2,6.6,2709.4,0
+BVC.US,D,20250204,000000,6.3,6.98,6.3,6.4535,934.1,0
+BVC.US,D,20250205,000000,6.563,6.7,6.22,6.45,1439.8,0
+BVC.US,D,20250206,000000,6.553,7.3,6.3,6.348,6825.2,0
+BVC.US,D,20250207,000000,6.4,7,6.3,6.929,12323.1,0
+BVC.US,D,20250210,000000,7,7.35,6.4,6.9959,5072.9,0
+BVC.US,D,20250211,000000,7,8.077,7,7.16,10370,0
+BVC.US,D,20250212,000000,7.51,7.736,6.38,6.391,7705.5,0
+BVC.US,D,20250213,000000,6.45,6.79999,6,6.2,6451,0
+BVC.US,D,20250214,000000,6.3,6.48,5.9,6.156,3080,0
+BVC.US,D,20250218,000000,6.028,6.028,5.5,5.666,5144.9,0
+BVC.US,D,20250219,000000,5.459,5.77999,5.043,5.663,3037.9,0
+BVC.US,D,20250220,000000,5.59,5.97,5.4,5.66301,2102.5,0
+BVC.US,D,20250221,000000,5.6,6.701,5.52001,6.503,100885,0
+BVC.US,D,20250224,000000,24.7,26.8,15.5,15.75,12212689,0
+BVC.US,D,20250225,000000,11,18.8,11,17.4,326939,0
+BVC.US,D,20250226,000000,14,18.5,13.4,14.8,83521.2,0
+BVC.US,D,20250227,000000,13.5,16.3,13.3,15.1,23495.2,0
+BVC.US,D,20250228,000000,15.2,16.45,14.401,16.1,20983.4,0
+BVC.US,D,20250303,000000,14.7,16.596,14.5,15.3,19954.8,0
+BVC.US,D,20250304,000000,14.1,17,14.1,16.6,16867.7,0
+BVC.US,D,20250305,000000,16.5,17.91,16.3,17,9959.8,0
+BVC.US,D,20250306,000000,16.8,17.2,16,16.9,7119.6,0
+BVC.US,D,20250307,000000,15.9,17.5,15.9,17.5,7566.7,0
+BVC.US,D,20250310,000000,17.2,17.4,16.5,17.2,8276.2,0
+BVC.US,D,20250311,000000,17.2,17.2,15.9,16.4,4185.7,0
+BVC.US,D,20250312,000000,13.8,16.1,13,13.8,9431.2,0
+BVC.US,D,20250313,000000,13.9,16,13.8,15.1,4125.7,0
+BVC.US,D,20250314,000000,15,15.657,13.7,15.1,4393.2,0
+BVC.US,D,20250317,000000,14.8,15.3,14.2,15,1908.1,0
+BVC.US,D,20250318,000000,14.4,15.4,14.3,15.1,2219.7,0
+BVC.US,D,20250319,000000,14.2,15.201,14.2,14.9,2403.6,0
+BVC.US,D,20250320,000000,14.9,15,13.8,14.301,2619.2,0
+BVC.US,D,20250321,000000,13.4,15.4,13.4,14.6,1881.6,0
+BVC.US,D,20250324,000000,13.7,14.9,13.7,14.1,5429.6,0
+BVC.US,D,20250325,000000,14,14.2,12.5,12.6,9678.7,0
+BVC.US,D,20250326,000000,12.948,13.999,12.5,13.1,2167.7,0
+BVC.US,D,20250327,000000,12.7,14,12.6,13.4,3124.7,0
+BVC.US,D,20250328,000000,13.3,14,12.7,12.7,1547.7,0
+BVC.US,D,20250331,000000,12.1,12.9,12.1,12.4,1321.8,0
+BVC.US,D,20250401,000000,12.35,13.3,12.3,13.2,2834.1,0
+BVC.US,D,20250402,000000,12.8,13.5,12.8,13.2,3183.6,0
+BVC.US,D,20250403,000000,12.5,14,12.5,13.1,1945.3,0
+BVC.US,D,20250404,000000,13,13.8,12.4,12.4,1937.7,0
+BVC.US,D,20250407,000000,12,12.2,11.201,11.5,2630.9,0
+BVC.US,D,20250408,000000,11.6,13.3,11.6,11.8,11060.5,0
+BVC.US,D,20250409,000000,13,13,11.466,11.7,6712.7,0
+BVC.US,D,20250410,000000,11.474,11.9,11.2,11.9,2021.5,0
+BVC.US,D,20250411,000000,11.6,12.1,11.45,12.1,755.6,0
+BVC.US,D,20250414,000000,11.947,13.4,11.461,11.5,31522.6,0
+BVC.US,D,20250415,000000,11.5,11.9,11.5,11.9,627.9,0
+BVC.US,D,20250416,000000,12.2,12.2,11.8,12.08,698.8,0
+BVC.US,D,20250417,000000,12.1,12.1,11.501,11.9,1193.8,0
+BVC.US,D,20250421,000000,11.6,11.6,10.5,10.6,1070,0
+BVC.US,D,20250422,000000,10,10.2,8.7,9.55,2453.8,0
+BVC.US,D,20250423,000000,8.672,9.263,8.4,9.015,2284,0
+BVC.US,D,20250424,000000,8.779,9.35,8.779,9.29,654.2,0
+BVC.US,D,20250425,000000,8.9,9.39999,8.9,9.38,1169.1,0
+BVC.US,D,20250428,000000,9,11,9,10.1,2082.3,0
+BVC.US,D,20250429,000000,10.6,10.6,10.2,10.5,646.3,0
+BVC.US,D,20250430,000000,10,10.4,8.99899,10.005,2691.2,0
+BVC.US,D,20250501,000000,9.5,10.2,7.2,7.2,4517.5,0
+BVC.US,D,20250502,000000,8.9,10.1,8.444,10,67272.7,0
+BVC.US,D,20250505,000000,10.5,14.2,10.5,13.7,60623.7,0
+BVC.US,D,20250506,000000,11.7,13.7,8.6,11.9,16996.9,0
+BVC.US,D,20250507,000000,11,11.8,9.308,10.101,7962.8,0
+BVC.US,D,20250508,000000,9.9,10.98,9.9,10.4,3241.2,0
+BVC.US,D,20250509,000000,10.801,12,10.101,11.5,8606.3,0
+BVC.US,D,20250512,000000,11.9,12.899,11.1,12.1,6375.2,0
+BVC.US,D,20250513,000000,11.7,11.7,11,11.343,1625.4,0
+BVC.US,D,20250514,000000,11.3,11.848,11.11,11.2,1891.5,0
+BVC.US,D,20250515,000000,11.2,12.4,9.308,10.5,8454.6,0
+BVC.US,D,20250516,000000,10.599,10.804,9.905,10.436,831.1,0
+BVC.US,D,20250519,000000,10.39,11,10.2,10.631,1737.3,0
+BVC.US,D,20250520,000000,10.2,10.6,10.2,10.45,1588.6,0
+BVC.US,D,20250521,000000,10.4,10.5,10.2,10.2,745.5,0
+BVC.US,D,20250522,000000,9.65,9.95,9.4,9.9,1778,0
+BVC.US,D,20250523,000000,9.403,10.307,9.403,9.9,560.1,0
+BVC.US,D,20250527,000000,9.4,10.887,9.4,9.6,818.9,0
+BVC.US,D,20250528,000000,9.6,10.49,9.511,9.631,1082.7,0
+BVC.US,D,20250529,000000,10.3,10.3,9.5,9.8,278.5,0
+BVC.US,D,20250530,000000,9.488,9.74,9.488,9.74,125.5,0
+BVC.US,D,20250602,000000,10.2,10.2,9.10001,9.169,346.3,0
+BVC.US,D,20250603,000000,9.169,10.065,9.141,9.359,432.3,0
+BVC.US,D,20250604,000000,10.2,10.2,9.1,9.616,2064.1,0
+BVC.US,D,20250605,000000,9.616,9.616,9.104,9.5,263.3,0
+BVC.US,D,20250606,000000,9.388,9.974,9.3035,9.457,1803.8,0
+BVC.US,D,20250609,000000,9,10,9,9.979,1232,0
+BVC.US,D,20250610,000000,9.979,10.199,9.708,10.1,538,0
+BVC.US,D,20250611,000000,9.7,10.95,9.683,10.049,3767,0
+BVC.US,D,20250612,000000,10.1,11.7,10.1,11.2,2148.6,0
+BVC.US,D,20250613,000000,11,11.7,10.6,10.936,3314.6,0
+BVC.US,D,20250616,000000,10.8,10.954,10.4,10.4,996.9,0
+BVC.US,D,20250617,000000,10,10.4,9.5,9.5,587.3,0
+BVC.US,D,20250618,000000,9.456,9.878,9.456,9.828,520.6,0
+BVC.US,D,20250620,000000,9.4,9.698,8.65,9.5,1446.6,0
+BVC.US,D,20250623,000000,9.5,9.5,9.4,9.4,917,0
+BVC.US,D,20250624,000000,10,10,8.021,9,3763.9,0
+BVC.US,D,20250625,000000,9.4,9.4,8.422,8.422,480.7,0
+BVC.US,D,20250626,000000,8.72,8.852,7.617,7.617,3349,0
+BVC.US,D,20250627,000000,8.999,9,8.12,8.7,2007.7,0
+BVC.US,D,20250630,000000,9.299,9.299,8.54,8.635,2025.7,0
+BVC.US,D,20250701,000000,9.5,9.5,8.401,9,2595.6,0
+BVC.US,D,20250702,000000,8.73,9,8.13,8.575,702.2,0
+BVC.US,D,20250703,000000,8.585,8.802,8.439,8.651,405.7,0
+BVC.US,D,20250707,000000,8.5,8.86,8.5,8.647,407.4,0
+BVC.US,D,20250708,000000,8.13,8.64599,8.13,8.424,254.1,0
+BVC.US,D,20250709,000000,8.312,8.805,8.2,8.407,821.7,0
+BVC.US,D,20250710,000000,8.51,8.611,8.4,8.49999,414.6,0
+BVC.US,D,20250711,000000,8.3,8.3,7.9,8,996.7,0
+BVC.US,D,20250714,000000,7.899,7.899,7.356,7.6,1679.3,0
+BVC.US,D,20250715,000000,7.501,7.501,6,7.253,1645.8,0
+BVC.US,D,20250716,000000,6.611,7.7,6.611,7.693,3052.4,0
+BVC.US,D,20250717,000000,9.65,9.65,7.49,7.72999,4726.7,0
+BVC.US,D,20250718,000000,8.47,8.47,7.5,8.38,2203.2,0
+BVC.US,D,20250721,000000,8.001,8.379,8.001,8.079,574.8,0
+BVC.US,D,20250722,000000,7.725,7.725,7.4,7.452,713.1,0
+BVC.US,D,20250723,000000,7.708,8.249,7.7,7.7,613.5,0
+BVC.US,D,20250724,000000,7.915,7.915,7.35,7.5,369.8,0
+BVC.US,D,20250725,000000,7.989,7.989,7.201,7.59399,615.6,0
+BVC.US,D,20250728,000000,7.9,7.9,7.00001,7.42951,801.4,0
+BVC.US,D,20250729,000000,7.8,7.8,7.011,7.242,816.6,0
+BVC.US,D,20250730,000000,7.1,7.4075,6.915,7.4075,537.6,0
+BVC.US,D,20250731,000000,7.113,7.364,7.09,7.09,1533,0
+BVC.US,D,20250801,000000,7.4,7.4,7.013,7.013,615.6,0
+BVC.US,D,20250804,000000,6.827,7,6.437,6.8,627.5,0
+BVC.US,D,20250805,000000,6.999,6.999,6.498,6.4985,507.5,0
+BVC.US,D,20250806,000000,6.467,6.499,6.128,6.128,864,0
+BVC.US,D,20250807,000000,6.1,9.1,4.436,8,39921.6,0
+BVC.US,D,20250808,000000,8.21,8.21,7.12,7.12,3608.9,0
+BVC.US,D,20250811,000000,6.477,7.065,6.3,6.401,3872.2,0
+BVC.US,D,20250812,000000,6.51,6.8,5.653,6.057,1258.6,0
+BVC.US,D,20250813,000000,5.716,5.849,4.95,5.4,3522.6,0
+BVC.US,D,20250814,000000,6.09,6.09,5.5,5.831,2324.4,0
+BVC.US,D,20250815,000000,5.831,5.91,5.82,5.91,718.1,0
+BVC.US,D,20250818,000000,6.1,6.249,6,6.101,1122.2,0
+BVC.US,D,20250819,000000,5.955,5.955,5.939,5.95,262.6,0
+BVC.US,D,20250820,000000,5.899,6.04099,5.851,5.951,2022.5,0
+BVC.US,D,20250821,000000,5.791,5.976,5.791,5.9267,6874.1,0
+BVC.US,D,20250822,000000,5.899,6.799,5.5,5.821,2067.9,0
+BVC.US,D,20250825,000000,5.6,6.294,5.6,5.9,1239.2,0
+BVC.US,D,20250826,000000,5.9,6.628,5.9,6.501,1013.1,0
+BVC.US,D,20250827,000000,6.8,6.8,6.052,6.541,1682.7,0
+BVC.US,D,20250828,000000,6.65499,6.797,6.53,6.7,780.1,0
+BVC.US,D,20250829,000000,6.79,7.362,6.723,7.088,1947.5,0
+BVC.US,D,20250902,000000,6.85,7.09,6.7,6.952,2309.9,0
+BVC.US,D,20250903,000000,7.08,7.5,6.7,6.7,2175.3,0
+BVC.US,D,20250904,000000,6.799,6.9455,6.61,6.61,2213.5,0
+BVC.US,D,20250905,000000,6.5,6.501,6.307,6.307,958.1,0
+BVC.US,D,20250908,000000,5.801,7.4,5.801,6.60001,1759158,0
+BVC.US,D,20250909,000000,29.7,30.3,13.601,30.3,6995604,0
+BVC.US,D,20250910,000000,18.1,23.1,17.6,21.4,206740,0
+BVC.US,D,20250911,000000,21.3,28.9,21.001,21.2,110044,0
+BVC.US,D,20250912,000000,20.9,21.1,17,19,35035.7,0
+BVC.US,D,20250915,000000,18,18.199,14.7,15.3,27574.9,0
+BVC.US,D,20250916,000000,14.8,16.1,14.8,15.2,14069.1,0
+BVC.US,D,20250917,000000,14.4,16.737,14.4,15.5,10548.7,0
+BVC.US,D,20250918,000000,15.6,16.5,15.1,15.1,15859.3,0
+BVC.US,D,20250919,000000,15.6,15.7,14,14.4,11966.1,0
+BVC.US,D,20250922,000000,14,14.3,13,14,8444.1,0
+BVC.US,D,20250923,000000,13.9,13.9,13,13.2,5735.2,0
+BVC.US,D,20250924,000000,13,14.3,12.7,14.3,9144.8,0
+BVC.US,D,20250925,000000,13.2,14.1,12.5,12.7,8438.6,0
+BVC.US,D,20250926,000000,12.3,13.5,12.3,12.6,3259.3,0
+BVC.US,D,20250929,000000,11.7,12.936,11.7,12.9,8447.7,0
+BVC.US,D,20250930,000000,12.8,14.799,12.5,13.95,7705.5,0
+BVC.US,D,20251001,000000,14.2,14.5,13.203,13.4,6351.6,0
+BVC.US,D,20251002,000000,13.402,14.2,13.4,14.038,6650.3,0
+BVC.US,D,20251003,000000,14.4,14.4,13.52,14.3,9928.9,0
+BVC.US,D,20251006,000000,14.1,14.8,14,14.4,15618,0
+BVC.US,D,20251007,000000,14.3,14.3,13.6,13.679,5562.1,0
+BVC.US,D,20251008,000000,13.5,14.5,13.2,14.35,9558,0
+BVC.US,D,20251009,000000,14.3,14.7,13.984,14.2,5025.9,0
+BVC.US,D,20251010,000000,13.5,14,13.298,13.4,7199.3,0
+BVC.US,D,20251013,000000,13.4,14.2,13.009,14.2,3288.9,0
+BVC.US,D,20251014,000000,13.709,14.4,13.601,14.235,5329.6,0
+BVC.US,D,20251015,000000,14.1,14.2,13.4,13.5,3833.1,0
+BVC.US,D,20251016,000000,13.3,13.7,12.5253,12.728,4793.7,0
+BVC.US,D,20251017,000000,12.6,12.7,12.312,12.7,1555.1,0
+BVC.US,D,20251020,000000,12,12.9,12,12.4,1978,0
+BVC.US,D,20251021,000000,12.45,12.499,12,12.187,922.1,0
+BVC.US,D,20251022,000000,11.9,12.099,11,11.1,3553.6,0
+BVC.US,D,20251023,000000,11.1,11.781,10.9,11.3,1706.5,0
+BVC.US,D,20251024,000000,10.9,12.3,10.9,12.05,2265.3,0
+BVC.US,D,20251027,000000,11.95,12.499,11.4,12,956.4,0
+BVC.US,D,20251028,000000,11.4,11.898,11.4,11.5,639.4,0
+BVC.US,D,20251029,000000,11,11.8,11,11.3,740.7,0
+BVC.US,D,20251030,000000,11.4,11.4,11.1,11.2,919.4,0
+BVC.US,D,20251031,000000,11.04,11.7,10.802,11.3,2008.8,0
+BVC.US,D,20251103,000000,11,11.295,10.8,10.8,924.6,0
+BVC.US,D,20251104,000000,10.7,11.495,10.7,10.91,1099.5,0
+BVC.US,D,20251105,000000,10.9,11.2,10.7,10.7,1058.6,0
+BVC.US,D,20251106,000000,10.5,11,9.9,10,1592.8,0
+BVC.US,D,20251107,000000,9.5,9.897,9.2,9.6,1630.9,0
+BVC.US,D,20251110,000000,9.2,9.303,8.7,8.7,1253.2,0
+BVC.US,D,20251111,000000,8.301,9.2,8.09899,8.6,2868.1,0
+BVC.US,D,20251112,000000,8.35,8.8,8.342,8.8,1919.1,0
+BVC.US,D,20251113,000000,8.301,8.699,8,8.15,1485.6,0
+BVC.US,D,20251114,000000,8,8.15,7,7.3,1648.6,0
+BVC.US,D,20251117,000000,7.81,7.95,7.3,7.436,926.2,0
+BVC.US,D,20251118,000000,7.7,7.7,7.564,7.564,248859,0
+BVC.US,D,20251119,000000,10,11,8.51,10.5,3026551,0
+BVC.US,D,20251120,000000,10.6,11.5,10,10.4,93674.7,0
+BVC.US,D,20251121,000000,9.554,13,9,12.399,56946.8,0
+BVC.US,D,20251124,000000,11.8,14.5,11.5,13.3,32142.7,0
+BVC.US,D,20251125,000000,12.2,13.5,11.8,13.4,8524.9,0
+BVC.US,D,20251126,000000,12.8,13.3,12,12.3,7728.7,0
+BVC.US,D,20251128,000000,13.1,13.699,12.5,12.525,14337.9,0
+BVC.US,D,20251201,000000,12,12,11.3,11.8,4371.9,0
+BVC.US,D,20251202,000000,11.5,11.85,10.3,10.6,3289.8,0
+BVC.US,D,20251203,000000,10.1,10.3,9.3,9.9,5240.9,0
+BVC.US,D,20251204,000000,10.5,10.5,9.705,9.98,3041.2,0
+BVC.US,D,20251205,000000,9.57,10.2,9.57,9.633,2519,0
+BVC.US,D,20251208,000000,9.5,9.5,8.95001,9.17,2280.7,0
+BVC.US,D,20251209,000000,8.7,9.45,8.57,8.664,4136.5,0
+BVC.US,D,20251210,000000,9.04,9.04,8.65,8.65,3367.3,0
+BVC.US,D,20251211,000000,8.704,9.3,8.41,8.919,4718.3,0
+BVC.US,D,20251212,000000,9.34,9.782,8.7,8.973,4159.2,0
+BVC.US,D,20251215,000000,9.3,11.7,9.02,10.299,24096.1,0
+BVC.US,D,20251216,000000,9.53,10.107,9.3,9.648,2723.7,0
+BVC.US,D,20251217,000000,9.378,9.5,9.043,9.043,3360.3,0
+BVC.US,D,20251218,000000,9.679,9.85,9.154,9.575,2112.6,0
+BVC.US,D,20251219,000000,9.6,9.899,9.12637,9.223,1357.5,0
+BVC.US,D,20251222,000000,9.3,9.891,9.3,9.6,2207,0
+BVC.US,D,20251223,000000,10.7,18.2,10,15.3,2111644,0
+BVC.US,D,20251224,000000,12.5,13.8,10.9,12,40793.2,0
+BVC.US,D,20251226,000000,12.5,12.7,10.95,12,15268.7,0
+BVC.US,D,20251229,000000,10.5,11.45,10,10.6,8190.5,0
+BVC.US,D,20251230,000000,11.1,12.4,11,11.9,6969.2,0
+BVC.US,D,20251231,000000,11.7,11.9,9.917,11.4,2228.7,0
+BVC.US,D,20260102,000000,12.1,14,10.5,14,1756637,0
+BVC.US,D,20260105,000000,13.8999,15.0031,11.1701,14.7499,158573,0
+BVC.US,D,20260106,000000,12.39,13,11,11.57,70013,0
+BVC.US,D,20260107,000000,10.99,11.1,10,10.37,15468,0
+BVC.US,D,20260108,000000,10.2,10.96,10.12,10.93,11739,0
+BVC.US,D,20260109,000000,10.6,10.97,10.375,10.94,13654,0
+BVC.US,D,20260112,000000,10.46,11.45,10.41,11.0101,44348,0
+BVC.US,D,20260113,000000,10.8,11.58,10.76,11.24,23832,0
+BVC.US,D,20260114,000000,10.61,10.78,9.78,10.48,14774,0
+BVC.US,D,20260115,000000,10.53,10.78,10.3,10.655,6260,0
+BVC.US,D,20260116,000000,10.001,10.96,10.001,10.31,7227,0
+BVC.US,D,20260120,000000,10,10.35,9.6509,10.28,4644,0
+BVC.US,D,20260121,000000,9.85,10.263,9.84,10.07,6111,0
+BVC.US,D,20260122,000000,9.805,9.85,9.49,9.49,3789,0
+BVC.US,D,20260123,000000,9.688,9.688,9,9,9637,0
+BVC.US,D,20260126,000000,8.68,9.47,8.68,8.81,7664,0
+BVC.US,D,20260127,000000,9.02,9.22,8.69,8.99,5037,0
+BVC.US,D,20260128,000000,8.34,9.17,8.34,9.17,3380,0
+BVC.US,D,20260129,000000,8.39,9.5,8.39,9.5,2346,0
+BVC.US,D,20260130,000000,8.11,9,8.11,8.78,3934,0
+BVC.US,D,20260202,000000,8.78,9.03,8.71,8.96,5146,0
+BVC.US,D,20260203,000000,8.69,9.05,8.69,8.93,5798,0
+BVC.US,D,20260204,000000,8.95,8.95,8.2801,8.88,2149,0
+BVC.US,D,20260205,000000,8.9,8.9,8.44,8.44,2255,0
+BVC.US,D,20260206,000000,8.69,8.69,8.42,8.42,1111,0
+BVC.US,D,20260209,000000,8.08,8.19,8.08,8.0801,4610,0
+BVC.US,D,20260210,000000,7.98,7.98,7.98,7.98,816,0
+BVC.US,D,20260212,000000,7.3,7.75,7.3,7.75,2476,0
+BVC.US,D,20260213,000000,7.2401,7.34,7.2401,7.3,1793,0
+BVC.US,D,20260217,000000,7.76,7.76,7.3,7.3,2684,0
+BVC.US,D,20260218,000000,7.56,7.56,7.56,7.56,173,0
diff --git a/daily/us/nasdaq stocks/1/caps.us.txt b/daily/us/nasdaq stocks/1/caps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f751f896de2cd563682632b870415087bc8c2b35
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caps.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPS.US,D,20250306,000000,3.5,4,3.41,3.9,404913,0
+CAPS.US,D,20250307,000000,3.8,3.8,3.25,3.32,39044,0
+CAPS.US,D,20250310,000000,3.9,3.9,3.05,3.11,75545,0
+CAPS.US,D,20250311,000000,2.92,3.4999,2.92,3.01,68917,0
+CAPS.US,D,20250312,000000,3.04,3.25,2.42,3,40786,0
+CAPS.US,D,20250313,000000,3.07,3.151,2.5,2.52,17976,0
+CAPS.US,D,20250314,000000,3.1,3.19,2.2,2.5,219643,0
+CAPS.US,D,20250317,000000,2.8,3.63,2.55,2.98,4271890,0
+CAPS.US,D,20250318,000000,2.83,2.865,2.08,2.22,130565,0
+CAPS.US,D,20250319,000000,2.09,2.4294,1.8,2.19,117301,0
+CAPS.US,D,20250320,000000,2.1,2.2486,2.1,2.13,28782,0
+CAPS.US,D,20250321,000000,2.0017,2.2,1.72,1.72,97830,0
+CAPS.US,D,20250324,000000,1.97,4.18,1.9495,2.77,13600311,0
+CAPS.US,D,20250325,000000,2.6,3.04,2.51,2.92,363065,0
+CAPS.US,D,20250326,000000,3.2,3.2663,2.6501,2.8,133204,0
+CAPS.US,D,20250327,000000,2.7,2.8,2.46,2.5,43184,0
+CAPS.US,D,20250328,000000,2.42,2.6,2.36,2.4,16129,0
+CAPS.US,D,20250331,000000,2.3,2.63,2.05,2.41,148904,0
+CAPS.US,D,20250401,000000,2.32,2.84,2.25,2.34,262798,0
+CAPS.US,D,20250402,000000,2.45,2.5,2.0015,2.36,156435,0
+CAPS.US,D,20250403,000000,2.1,2.24,2,2.08,35603,0
+CAPS.US,D,20250404,000000,1.95,2.01,1.8001,1.92,24100,0
+CAPS.US,D,20250407,000000,1.8,1.94,1.6501,1.82,65577,0
+CAPS.US,D,20250408,000000,1.961,2.77,1.95,2.53,378103,0
+CAPS.US,D,20250409,000000,2.48,2.7,2.41,2.52,45587,0
+CAPS.US,D,20250410,000000,2.6,2.6499,2.39,2.4184,9226,0
+CAPS.US,D,20250411,000000,2.41,2.6,2.37,2.38,35603,0
+CAPS.US,D,20250414,000000,2.55,3,2.42,2.9,101646,0
+CAPS.US,D,20250415,000000,2.853,2.9976,2.7172,2.75,11113,0
+CAPS.US,D,20250416,000000,2.75,2.97,2.12,2.19,90343,0
+CAPS.US,D,20250417,000000,2.19,2.29,1.9257,2.02,26013,0
+CAPS.US,D,20250421,000000,2.03,2.25,2,2.03,27906,0
+CAPS.US,D,20250422,000000,2.08,2.08,1.95,2.03,21009,0
+CAPS.US,D,20250423,000000,2.09,2.09,1.98,2.02,16220,0
+CAPS.US,D,20250424,000000,2.03,2.15,1.975,2.05,13394,0
+CAPS.US,D,20250425,000000,2.19,2.21,2,2.01,52796,0
+CAPS.US,D,20250428,000000,2.04,2.04,2.02,2.03,1874,0
+CAPS.US,D,20250429,000000,2.03,2.06,1.9855,2,4068,0
+CAPS.US,D,20250430,000000,2.02,2.02,1.729,1.76,14199,0
+CAPS.US,D,20250501,000000,1.82,1.95,1.82,1.9,12890,0
+CAPS.US,D,20250502,000000,1.9,1.9,1.76,1.88,15970,0
+CAPS.US,D,20250505,000000,1.83,1.9,1.745,1.78,4838,0
+CAPS.US,D,20250506,000000,1.7484,1.8292,1.71,1.8292,5376,0
+CAPS.US,D,20250507,000000,1.79,1.79,1.7,1.7,7104,0
+CAPS.US,D,20250508,000000,1.7201,1.81,1.68,1.76,15012,0
+CAPS.US,D,20250509,000000,1.58,1.77,1.58,1.75,5638,0
+CAPS.US,D,20250512,000000,1.7136,2.21,1.59,1.92,618122,0
+CAPS.US,D,20250513,000000,1.87,1.94,1.7356,1.77,70670,0
+CAPS.US,D,20250514,000000,1.76,2.05,1.75,1.75,7469,0
+CAPS.US,D,20250515,000000,1.84,1.92,1.65,1.66,17149,0
+CAPS.US,D,20250516,000000,2.76,3.29,2.16,2.45,21665221,0
+CAPS.US,D,20250519,000000,2.15,2.2699,1.89,2.09,522621,0
+CAPS.US,D,20250520,000000,2,2.1,1.9401,1.97,147670,0
+CAPS.US,D,20250521,000000,2,2.14,1.9,1.95,232958,0
+CAPS.US,D,20250522,000000,2.05,2.065,1.9,1.91,76194,0
+CAPS.US,D,20250523,000000,1.96,2,1.9,1.94,73861,0
+CAPS.US,D,20250527,000000,1.91,1.98,1.9,1.92,42583,0
+CAPS.US,D,20250528,000000,1.95,1.9599,1.82,1.84,31296,0
+CAPS.US,D,20250529,000000,1.9,2.0299,1.7401,1.8,69298,0
+CAPS.US,D,20250530,000000,1.9,1.9,1.7506,1.82,28261,0
+CAPS.US,D,20250602,000000,1.87,2.04,1.81,1.92,67650,0
+CAPS.US,D,20250603,000000,1.91,1.9985,1.8518,1.93,33769,0
+CAPS.US,D,20250604,000000,1.88,1.94,1.85,1.9,24993,0
+CAPS.US,D,20250605,000000,1.94,1.95,1.804,1.9,24394,0
+CAPS.US,D,20250606,000000,1.84,1.93,1.8109,1.86,19216,0
+CAPS.US,D,20250609,000000,1.94,1.94,1.82,1.88,21747,0
+CAPS.US,D,20250610,000000,1.95,1.95,1.89,1.89,11052,0
+CAPS.US,D,20250611,000000,1.86,1.97,1.81,1.92,14786,0
+CAPS.US,D,20250612,000000,1.97,1.97,1.826,1.86,27680,0
+CAPS.US,D,20250613,000000,1.87,1.94,1.76,1.79,34745,0
+CAPS.US,D,20250616,000000,1.89,1.92,1.77,1.89,29177,0
+CAPS.US,D,20250617,000000,1.92,1.97,1.86,1.88,42887,0
+CAPS.US,D,20250618,000000,1.905,1.905,1.85,1.88,9709,0
+CAPS.US,D,20250620,000000,1.95,1.95,1.76,1.76,36582,0
+CAPS.US,D,20250623,000000,1.77,1.933,1.73,1.77,23026,0
+CAPS.US,D,20250624,000000,1.75,1.83,1.6702,1.7,29991,0
+CAPS.US,D,20250625,000000,1.67,1.74,1.67,1.74,15361,0
+CAPS.US,D,20250626,000000,1.73,1.8,1.7,1.7,20092,0
+CAPS.US,D,20250627,000000,1.7,1.72,1.67,1.67,8074,0
+CAPS.US,D,20250630,000000,1.85,1.94,1.75,1.8,221701,0
+CAPS.US,D,20250701,000000,1.54,1.65,1.4,1.42,824083,0
+CAPS.US,D,20250702,000000,1.41,1.53,1.41,1.52,99542,0
+CAPS.US,D,20250703,000000,1.5,1.5991,1.5,1.51,10633,0
+CAPS.US,D,20250707,000000,1.52,1.55,1.3,1.42,134530,0
+CAPS.US,D,20250708,000000,1.4,1.4,1.31,1.36,31132,0
+CAPS.US,D,20250709,000000,1.4,1.51,1.36,1.48,65539,0
+CAPS.US,D,20250710,000000,1.5,1.52,1.43,1.43,33824,0
+CAPS.US,D,20250711,000000,1.43,1.67,1.43,1.61,107772,0
+CAPS.US,D,20250714,000000,1.53,1.61,1.53,1.59,57913,0
+CAPS.US,D,20250715,000000,1.61,1.64,1.51,1.51,36510,0
+CAPS.US,D,20250716,000000,1.55,1.6737,1.49,1.49,20957,0
+CAPS.US,D,20250717,000000,1.55,1.62,1.51,1.62,18872,0
+CAPS.US,D,20250718,000000,1.63,1.66,1.5524,1.62,49506,0
+CAPS.US,D,20250721,000000,1.6,1.63,1.56,1.62,35153,0
+CAPS.US,D,20250722,000000,1.5705,1.6152,1.5705,1.6,5298,0
+CAPS.US,D,20250723,000000,1.6,1.7389,1.59,1.68,65224,0
+CAPS.US,D,20250724,000000,1.67,1.68,1.6,1.6,39954,0
+CAPS.US,D,20250725,000000,1.63,1.6396,1.58,1.595,16998,0
+CAPS.US,D,20250728,000000,1.62,1.6285,1.52,1.56,47453,0
+CAPS.US,D,20250729,000000,1.59,1.7808,1.56,1.78,103432,0
+CAPS.US,D,20250730,000000,1.74,2,1.6,1.67,372001,0
+CAPS.US,D,20250731,000000,1.61,1.9395,1.6,1.66,569105,0
+CAPS.US,D,20250801,000000,1.62,1.69,1.29,1.44,178939,0
+CAPS.US,D,20250804,000000,1.44,1.59,1.32,1.485,253733,0
+CAPS.US,D,20250805,000000,1.41,1.5,1.3,1.4,74590,0
+CAPS.US,D,20250806,000000,1.44,1.54,1.36,1.36,39383,0
+CAPS.US,D,20250807,000000,1.49,1.49,1.29,1.32,65931,0
+CAPS.US,D,20250808,000000,1.3,1.385,1.29,1.32,57254,0
+CAPS.US,D,20250811,000000,1.3,1.34,1.2212,1.24,21632,0
+CAPS.US,D,20250812,000000,1.24,1.3,1.2,1.25,93132,0
+CAPS.US,D,20250813,000000,1.25,1.2897,1.24,1.25,24233,0
+CAPS.US,D,20250814,000000,1.27,1.3,1.22,1.29,44015,0
+CAPS.US,D,20250815,000000,1.28,1.46,1.22,1.24,419965,0
+CAPS.US,D,20250818,000000,1.24,1.24,1.11,1.14,153227,0
+CAPS.US,D,20250819,000000,1.07,1.16,1.03,1.09,90547,0
+CAPS.US,D,20250820,000000,1.15,1.15,0.98,1.02,61314,0
+CAPS.US,D,20250821,000000,1.03,1.03,0.9609,1.01,32623,0
+CAPS.US,D,20250822,000000,1,1.14,1,1.1,112544,0
+CAPS.US,D,20250825,000000,1.87,2.07,1.58,1.71,105018631,0
+CAPS.US,D,20250826,000000,1.35,1.54,1.27,1.42,2164494,0
+CAPS.US,D,20250827,000000,1.3,1.38,1.23,1.23,588878,0
+CAPS.US,D,20250828,000000,1.22,1.28,1.2,1.22,312262,0
+CAPS.US,D,20250829,000000,1.28,1.3,1.21,1.22,219036,0
+CAPS.US,D,20250902,000000,1.16,1.25,1.15,1.18,327514,0
+CAPS.US,D,20250903,000000,1.16,1.2,1.15,1.17,117778,0
+CAPS.US,D,20250904,000000,1.17,1.19,1.135,1.14,85914,0
+CAPS.US,D,20250905,000000,1.16,1.2,1.11,1.18,94773,0
+CAPS.US,D,20250908,000000,1.2,1.2,1.14,1.16,137523,0
+CAPS.US,D,20250909,000000,1.11,1.1596,1.11,1.13,115129,0
+CAPS.US,D,20250910,000000,1.11,1.22,1.11,1.17,283770,0
+CAPS.US,D,20250911,000000,1.16,1.29,1.14,1.26,295661,0
+CAPS.US,D,20250912,000000,1.3,1.3,1.2201,1.28,156958,0
+CAPS.US,D,20250915,000000,1.28,1.3092,1.25,1.28,103445,0
+CAPS.US,D,20250916,000000,1.26,1.2752,1.21,1.25,66130,0
+CAPS.US,D,20250917,000000,1.25,1.3,1.15,1.26,7448438,0
+CAPS.US,D,20250918,000000,1.45,1.57,1.342,1.52,4856289,0
+CAPS.US,D,20250919,000000,1.52,1.54,1.38,1.4,467054,0
+CAPS.US,D,20250922,000000,1.38,1.38,1.26,1.33,216172,0
+CAPS.US,D,20250923,000000,1.32,1.3696,1.26,1.3,87882,0
+CAPS.US,D,20250924,000000,1.32,1.3395,1.2798,1.29,67999,0
+CAPS.US,D,20250925,000000,1.27,1.3,1.25,1.28,52705,0
+CAPS.US,D,20250926,000000,1.27,1.29,1.21,1.25,57765,0
+CAPS.US,D,20250929,000000,1.24,1.34,1.231,1.32,160956,0
+CAPS.US,D,20250930,000000,1.3,1.35,1.285,1.31,58546,0
+CAPS.US,D,20251001,000000,1.4,1.5,1.28,1.28,12369871,0
+CAPS.US,D,20251002,000000,1.25,1.4397,1.25,1.4,729580,0
+CAPS.US,D,20251003,000000,1.37,1.39,1.29,1.31,295876,0
+CAPS.US,D,20251006,000000,1.32,1.33,1.18,1.19,308452,0
+CAPS.US,D,20251007,000000,1.23,1.365,1.15,1.19,4979331,0
+CAPS.US,D,20251008,000000,1.17,1.245,1.16,1.19,483424,0
+CAPS.US,D,20251009,000000,1.2,1.28,1.19,1.22,462413,0
+CAPS.US,D,20251010,000000,1.23,1.2385,1.11,1.13,297491,0
+CAPS.US,D,20251013,000000,1.13,1.1486,1.08,1.12,247189,0
+CAPS.US,D,20251014,000000,1.1,1.36,1.1,1.35,4111309,0
+CAPS.US,D,20251015,000000,1.25,1.26,1.1302,1.18,1284307,0
+CAPS.US,D,20251016,000000,1.18,1.19,1.1,1.1,369249,0
+CAPS.US,D,20251017,000000,1.07,1.0901,1,1.02,552063,0
+CAPS.US,D,20251020,000000,1,1.07,1,1.02,164605,0
+CAPS.US,D,20251021,000000,1.05,1.08,1.01,1.07,227386,0
+CAPS.US,D,20251022,000000,1.07,1.17,1.04,1.14,460160,0
+CAPS.US,D,20251023,000000,1.17,1.26,1.15,1.18,495221,0
+CAPS.US,D,20251024,000000,1.16,1.1629,1.07,1.11,218249,0
+CAPS.US,D,20251027,000000,1.05,1.1,1.03,1.05,3414383,0
+CAPS.US,D,20251028,000000,1.06,1.08,1.04,1.08,233556,0
+CAPS.US,D,20251029,000000,1.09,1.09,1.02,1.04,165485,0
+CAPS.US,D,20251030,000000,1.04,1.0598,1.005,1.01,147343,0
+CAPS.US,D,20251031,000000,1.02,1.05,1,1.02,232630,0
+CAPS.US,D,20251103,000000,1.01,1.04,1,1.02,159502,0
+CAPS.US,D,20251104,000000,1,1.005,0.97,0.99,298611,0
+CAPS.US,D,20251105,000000,0.9897,0.9998,0.92,0.9668,300480,0
+CAPS.US,D,20251106,000000,0.98,0.98,0.92,0.9424,132737,0
+CAPS.US,D,20251107,000000,0.935,1.075,0.935,1.06,945651,0
+CAPS.US,D,20251110,000000,1.06,1.125,1,1.11,423681,0
+CAPS.US,D,20251111,000000,1.09,1.11,1.04,1.06,177888,0
+CAPS.US,D,20251112,000000,1.03,1.07,1.01,1.05,118914,0
+CAPS.US,D,20251113,000000,1.05,1.11,1.01,1.03,369178,0
+CAPS.US,D,20251114,000000,1.01,1.0226,0.9701,1.01,136096,0
+CAPS.US,D,20251117,000000,1.03,1.16,1.02,1.08,3384091,0
+CAPS.US,D,20251118,000000,1.03,1.03,0.801,0.9001,1319130,0
+CAPS.US,D,20251119,000000,0.93,0.933899,0.8368,0.8861,314828,0
+CAPS.US,D,20251120,000000,0.8787,0.8787,0.7861,0.7913,315390,0
+CAPS.US,D,20251121,000000,0.768,0.8,0.725,0.748,249505,0
+CAPS.US,D,20251124,000000,0.748,0.8185,0.7275,0.81,236733,0
+CAPS.US,D,20251125,000000,0.82,0.82,0.7703,0.787,165187,0
+CAPS.US,D,20251126,000000,0.7831,0.868,0.7803,0.8577,135564,0
+CAPS.US,D,20251128,000000,0.875,0.9297,0.875,0.91285,84789,0
+CAPS.US,D,20251201,000000,0.9,0.9069,0.8446,0.8642,185736,0
+CAPS.US,D,20251202,000000,0.896,0.903,0.7728,0.838,1662984,0
+CAPS.US,D,20251203,000000,0.811,0.86,0.7941,0.8324,279251,0
+CAPS.US,D,20251204,000000,0.8198,0.8602,0.801,0.8602,124627,0
+CAPS.US,D,20251205,000000,0.854,0.9075,0.8378,0.8675,209009,0
+CAPS.US,D,20251208,000000,0.89,0.9177,0.8435,0.9118,308999,0
+CAPS.US,D,20251209,000000,0.935,0.9489,0.8796,0.9478,297497,0
+CAPS.US,D,20251210,000000,0.9475,0.9496,0.837,0.8838,304392,0
+CAPS.US,D,20251211,000000,0.857,0.87,0.8036,0.84,165156,0
+CAPS.US,D,20251212,000000,0.8493,0.8899,0.8001,0.868,256157,0
+CAPS.US,D,20251215,000000,0.8687,0.8687,0.7813,0.7955,329090,0
+CAPS.US,D,20251216,000000,0.814,0.8192,0.7717,0.8164,186309,0
+CAPS.US,D,20251217,000000,0.8196,0.8313,0.77,0.7835,273833,0
+CAPS.US,D,20251218,000000,0.7733,0.7733,0.6833,0.7089,265566,0
+CAPS.US,D,20251219,000000,0.7089,0.7705,0.6703,0.7574,218698,0
+CAPS.US,D,20251222,000000,0.7544,0.7566,0.7123,0.7453,76041,0
+CAPS.US,D,20251223,000000,0.7489,0.7659,0.7304,0.757,37275,0
+CAPS.US,D,20251224,000000,0.7501,0.7567,0.7164,0.735,111706,0
+CAPS.US,D,20251226,000000,0.735,0.735,0.6863,0.7038,103298,0
+CAPS.US,D,20251229,000000,0.6827,0.7037,0.6549,0.6915,173184,0
+CAPS.US,D,20251230,000000,0.6715,0.6747,0.6402,0.6519,165290,0
+CAPS.US,D,20251231,000000,0.652,0.73,0.6475,0.7279,186504,0
+CAPS.US,D,20260102,000000,0.708,0.7179,0.6729,0.707,157817,0
+CAPS.US,D,20260105,000000,0.729,0.7783,0.694,0.7783,343626,0
+CAPS.US,D,20260106,000000,0.753,0.7667,0.7303,0.7667,45625,0
+CAPS.US,D,20260107,000000,0.7423,0.77,0.7301,0.7373,31817,0
+CAPS.US,D,20260108,000000,0.7313,0.749699,0.682,0.6924,140055,0
+CAPS.US,D,20260109,000000,0.687,0.714,0.6601,0.6698,232076,0
+CAPS.US,D,20260112,000000,0.6741,0.6741,0.6412,0.656,75960,0
+CAPS.US,D,20260113,000000,0.6648,0.6648,0.61,0.6301,187044,0
+CAPS.US,D,20260114,000000,0.61,0.64,0.5971,0.6227,147799,0
+CAPS.US,D,20260115,000000,0.6227,0.6614,0.6014,0.6585,111317,0
+CAPS.US,D,20260116,000000,0.668,0.672,0.6351,0.6501,99015,0
+CAPS.US,D,20260120,000000,0.6303,0.79,0.6303,0.7417,464269,0
+CAPS.US,D,20260121,000000,0.732,0.732,0.6,0.706,1114216,0
+CAPS.US,D,20260122,000000,0.706,0.729899,0.6733,0.7052,243440,0
+CAPS.US,D,20260123,000000,0.696,0.72,0.66,0.701,304689,0
+CAPS.US,D,20260126,000000,0.715,0.715,0.6751,0.6975,71644,0
+CAPS.US,D,20260127,000000,0.705,0.705,0.655,0.6935,141264,0
+CAPS.US,D,20260128,000000,0.715,0.715,0.66,0.6687,186594,0
+CAPS.US,D,20260129,000000,0.661,0.665,0.62,0.6304,250716,0
+CAPS.US,D,20260130,000000,0.625,0.6395,0.5974,0.6,134879,0
+CAPS.US,D,20260202,000000,0.611,0.6245,0.6,0.6083,82087,0
+CAPS.US,D,20260203,000000,0.6146,0.62,0.5689,0.583,106630,0
+CAPS.US,D,20260204,000000,0.585,0.62,0.54,0.556,155542,0
+CAPS.US,D,20260205,000000,0.555,0.576799,0.49,0.5341,190544,0
+CAPS.US,D,20260206,000000,0.5305,0.5798,0.49,0.549,274367,0
+CAPS.US,D,20260209,000000,0.58,0.588399,0.52,0.542,117628,0
+CAPS.US,D,20260210,000000,0.559,0.5912,0.5409,0.5774,104822,0
+CAPS.US,D,20260211,000000,0.5874,0.5891,0.5214,0.5216,152175,0
+CAPS.US,D,20260212,000000,0.52,0.5449,0.4939,0.5077,68009,0
+CAPS.US,D,20260213,000000,0.536,0.569799,0.5161,0.553,52361,0
+CAPS.US,D,20260217,000000,0.58,0.58,0.5447,0.5499,74815,0
+CAPS.US,D,20260218,000000,0.545,0.5749,0.5401,0.55305,111331,0
diff --git a/daily/us/nasdaq stocks/1/casy.us.txt b/daily/us/nasdaq stocks/1/casy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b188e48534337a80f9d743033114e2c8cdb5d1b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/casy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CASY.US,D,20050225,000000,15.8791,16.3643,15.8791,16.3643,131206.8621111,0
+CASY.US,D,20050228,000000,16.1052,16.4191,16.0594,16.185,141403.67827304,0
+CASY.US,D,20050301,000000,16.4191,16.5706,16.1401,16.3643,122447.09355704,0
+CASY.US,D,20050302,000000,16.149,16.4291,15.9717,16.2378,100988.72135046,0
+CASY.US,D,20050303,000000,16.3364,16.3364,15.7007,15.7983,184396.69057601,0
+CASY.US,D,20050304,000000,15.9617,16.2048,15.7365,16.149,141830.17634103,0
+CASY.US,D,20050307,000000,15.9976,16.1312,15.8521,15.8979,96527.049796872,0
+CASY.US,D,20050308,000000,15.8979,16.0594,15.8791,15.8979,275213.68388617,0
+CASY.US,D,20050309,000000,16.1222,17.6468,15.8791,16.9244,491384.98228975,0
+CASY.US,D,20050310,000000,17.045,17.0908,16.166,16.176,277809.80271414,0
+CASY.US,D,20050311,000000,16.1222,16.4102,15.9169,16.0424,155209.16985261,0
+CASY.US,D,20050314,000000,15.9249,16.3822,15.9249,16.185,148279.83065389,0
+CASY.US,D,20050315,000000,16.4839,16.6941,15.9518,15.9976,169183.25360964,0
+CASY.US,D,20050316,000000,15.9079,16.2048,15.8421,16.195,175518.50608779,0
+CASY.US,D,20050317,000000,16.2378,16.2806,15.8263,16.2048,105385.16378778,0
+CASY.US,D,20050318,000000,16.0504,16.3723,15.889,16.3723,384470.44660641,0
+CASY.US,D,20050321,000000,16.447,16.447,15.9976,16.2986,84355.296698915,0
+CASY.US,D,20050322,000000,16.166,16.8117,15.9079,16.0594,176689.61960624,0
+CASY.US,D,20050323,000000,16.0066,16.3643,15.7883,15.8621,113148.43215003,0
+CASY.US,D,20050324,000000,15.7983,16.5706,15.7983,16.195,120741.10128509,0
+CASY.US,D,20050328,000000,16.2048,16.5527,16.1312,16.185,101554.7093748,0
+CASY.US,D,20050329,000000,16.3175,16.5795,15.8791,15.9249,186149.84851666,0
+CASY.US,D,20050330,000000,16.0873,16.4102,15.9249,16.2716,144063.01916756,0
+CASY.US,D,20050331,000000,16.1142,16.3544,15.7365,16.1222,237594.54723985,0
+CASY.US,D,20050401,000000,16.2896,16.2896,15.6279,15.7715,169028.7107803,0
+CASY.US,D,20050404,000000,15.7107,16.2468,15.6638,16.185,101670.11473438,0
+CASY.US,D,20050405,000000,16.0424,16.158,15.8073,16.0504,176673.56320839,0
+CASY.US,D,20050406,000000,16.149,16.185,15.9617,15.9976,194542.32696981,0
+CASY.US,D,20050407,000000,15.8341,16.195,15.7455,16.0335,117366.24716122,0
+CASY.US,D,20050408,000000,16.0165,16.1142,15.7625,15.7715,94556.126960333,0
+CASY.US,D,20050411,000000,15.9079,16.149,15.6469,15.6817,94193.854483759,0
+CASY.US,D,20050412,000000,15.593,16.1052,15.4954,16.0504,111276.85827522,0
+CASY.US,D,20050413,000000,16.0335,16.1312,15.7455,15.7983,85315.669995538,0
+CASY.US,D,20050414,000000,15.7813,15.9717,15.4585,15.4585,126607.70765088,0
+CASY.US,D,20050415,000000,15.4585,15.5582,14.8307,14.8955,244929.31048439,0
+CASY.US,D,20050418,000000,14.9901,15.3508,14.8955,15.333,229534.23551731,0
+CASY.US,D,20050419,000000,15.343,16.1312,15.333,16.1142,275078.20802928,0
+CASY.US,D,20050420,000000,15.9797,15.9976,15.2164,15.343,206854.57354898,0
+CASY.US,D,20050421,000000,15.343,16.0972,15.343,15.889,190319.49433429,0
+CASY.US,D,20050422,000000,15.7186,15.8701,15.2951,15.6279,156062.16598859,0
+CASY.US,D,20050425,000000,15.6907,15.9079,15.4685,15.9079,100854.24901844,0
+CASY.US,D,20050426,000000,15.7107,16.0694,15.3868,15.3868,157946.78568666,0
+CASY.US,D,20050427,000000,15.2951,16.1142,15.2762,16.0165,204657.85761762,0
+CASY.US,D,20050428,000000,15.7813,15.7983,15.1097,15.1177,158487.68558936,0
+CASY.US,D,20050429,000000,15.2492,15.2762,14.9035,15.1466,146723.36358695,0
+CASY.US,D,20050502,000000,15.2094,15.3968,15.0908,15.3768,112779.1349994,0
+CASY.US,D,20050503,000000,15.4136,15.7007,15.035,15.2323,242729.58397844,0
+CASY.US,D,20050504,000000,15.1994,15.9169,15.1994,15.8173,141394.64654925,0
+CASY.US,D,20050505,000000,15.8073,16.0066,15.4306,15.6279,101689.18170683,0
+CASY.US,D,20050506,000000,15.7813,15.8173,15.4047,15.4864,117461.58202348,0
+CASY.US,D,20050509,000000,15.5671,15.9249,15.5044,15.8701,125777.79258682,0
+CASY.US,D,20050510,000000,15.8791,16.0594,15.5582,15.8263,116415.90911325,0
+CASY.US,D,20050511,000000,15.9976,15.9976,15.603,15.8073,90060.335561302,0
+CASY.US,D,20050512,000000,15.8979,15.9169,15.333,15.333,150146.38690438,0
+CASY.US,D,20050513,000000,15.593,15.6279,15.035,15.3868,131477.81382487,0
+CASY.US,D,20050516,000000,15.5671,16.0424,15.2582,15.9518,291045.29216989,0
+CASY.US,D,20050517,000000,15.7883,16.0066,15.7883,15.9896,153404.83214381,0
+CASY.US,D,20050518,000000,16.0594,16.5128,15.9717,16.5128,171278.61352956,0
+CASY.US,D,20050519,000000,16.5028,16.5795,16.3085,16.4839,139478.91758033,0
+CASY.US,D,20050520,000000,16.4749,16.6842,16.3175,16.5028,121876.08790837,0
+CASY.US,D,20050523,000000,16.4939,16.9852,16.4291,16.6753,204976.97852497,0
+CASY.US,D,20050524,000000,16.5617,16.7211,16.5297,16.5795,78480.662134199,0
+CASY.US,D,20050525,000000,16.456,16.456,16.1142,16.1142,86238.912872125,0
+CASY.US,D,20050526,000000,16.2048,16.466,16.1222,16.466,108204.06513597,0
+CASY.US,D,20050527,000000,16.3274,16.5297,16.1052,16.4839,53509.952897126,0
+CASY.US,D,20050531,000000,16.3922,16.5028,16.0972,16.185,128704.07109565,0
+CASY.US,D,20050601,000000,16.185,16.6941,16.0066,16.5128,161966.90629928,0
+CASY.US,D,20050602,000000,16.5128,16.6333,16.2986,16.466,90198.821992789,0
+CASY.US,D,20050603,000000,16.447,16.5795,16.166,16.2636,77325.6050136,0
+CASY.US,D,20050606,000000,16.2378,16.8117,16.2128,16.7749,126565.55960652,0
+CASY.US,D,20050607,000000,16.6593,17.308,16.3544,17.0818,286196.26001808,0
+CASY.US,D,20050608,000000,17.028,17.045,16.8207,16.9333,233599.51474888,0
+CASY.US,D,20050609,000000,16.8117,16.8117,16.5527,16.74,211129.58947752,0
+CASY.US,D,20050610,000000,16.6165,16.6753,16.3274,16.3444,141954.6134244,0
+CASY.US,D,20050613,000000,16.3085,16.5985,16.0972,16.4939,196050.62484319,0
+CASY.US,D,20050614,000000,16.8396,17.5989,16.4391,17.1705,827995.3209938,0
+CASY.US,D,20050615,000000,17.2273,18.5426,17.2273,18.3055,677489.67218744,0
+CASY.US,D,20050616,000000,18.167,18.3245,17.4873,17.7285,366335.74875555,0
+CASY.US,D,20050617,000000,17.866,17.9268,17.3598,17.6667,660016.29722317,0
+CASY.US,D,20050620,000000,17.6279,17.7385,17.4963,17.6747,293998.66585011,0
+CASY.US,D,20050621,000000,17.8102,18.5078,17.6378,18.3842,374611.81832425,0
+CASY.US,D,20050622,000000,18.3931,18.716,18.0135,18.3333,276452.03357063,0
+CASY.US,D,20050623,000000,18.2108,18.2108,17.5293,17.7385,228493.58023142,0
+CASY.US,D,20050624,000000,17.6936,17.7385,17.2542,17.5989,700330.90165918,0
+CASY.US,D,20050627,000000,17.5741,17.6936,17.3967,17.5153,297185.86082406,0
+CASY.US,D,20050628,000000,17.4515,17.9438,17.3877,17.7285,195263.86134836,0
+CASY.US,D,20050629,000000,17.8102,18.0882,17.7564,17.9518,187731.40370525,0
+CASY.US,D,20050630,000000,18.0135,18.0783,17.5989,17.7823,137929.47518745,0
+CASY.US,D,20050701,000000,17.9078,17.9078,17.4146,17.6089,97141.207014775,0
+CASY.US,D,20050705,000000,17.5471,18.6074,17.5471,18.5526,242759.68972441,0
+CASY.US,D,20050706,000000,18.4111,18.6792,17.874,17.9776,459207.96099097,0
+CASY.US,D,20050707,000000,17.8471,18.1391,17.4873,17.9268,383829.19421713,0
+CASY.US,D,20050708,000000,17.9686,18.3931,17.866,18.3513,342556.22353424,0
+CASY.US,D,20050711,000000,18.3931,19.1196,18.3753,18.6592,295825.08110597,0
+CASY.US,D,20050712,000000,18.7618,18.7618,18.4719,18.5526,147444.8979655,0
+CASY.US,D,20050713,000000,18.4111,18.7798,18.3931,18.5078,179095.0687097,0
+CASY.US,D,20050714,000000,18.8406,19.01,18.5705,18.725,240769.69991543,0
+CASY.US,D,20050715,000000,18.4998,18.8944,18.4998,18.707,147602.45136943,0
+CASY.US,D,20050718,000000,18.6692,19.3149,18.6692,19.001,334232.98829684,0
+CASY.US,D,20050719,000000,19.0757,19.6058,19.0757,19.2611,252934.42833932,0
+CASY.US,D,20050720,000000,19.1823,19.7384,18.9941,19.7384,163191.20663563,0
+CASY.US,D,20050721,000000,19.7384,19.7384,19.0199,19.1295,224181.43388284,0
+CASY.US,D,20050722,000000,19.0389,19.596,18.9213,19.5421,190278.34981479,0
+CASY.US,D,20050725,000000,19.4953,19.7882,19.0389,19.1823,111978.32215644,0
+CASY.US,D,20050726,000000,19.1555,19.6248,19.0837,19.3777,219268.17613961,0
+CASY.US,D,20050727,000000,19.4235,19.587,19.2362,19.4514,140358.00536283,0
+CASY.US,D,20050728,000000,19.5511,19.6846,19.1635,19.5132,217843.1708301,0
+CASY.US,D,20050729,000000,19.6498,19.6498,19.288,19.5232,204180.17978148,0
+CASY.US,D,20050801,000000,19.56,19.9277,19.5511,19.6498,200020.56921251,0
+CASY.US,D,20050802,000000,19.56,19.7384,19.4056,19.6058,210682.01738735,0
+CASY.US,D,20050803,000000,19.56,19.56,19.1635,19.288,132129.10146282,0
+CASY.US,D,20050804,000000,19.2003,19.2003,18.707,18.744,233777.13865014,0
+CASY.US,D,20050805,000000,18.6981,18.9841,18.6512,18.8406,230672.23271519,0
+CASY.US,D,20050808,000000,18.7958,19.0389,18.735,18.8146,185749.44209518,0
+CASY.US,D,20050809,000000,18.9114,19.0757,18.707,18.8486,105909.00376775,0
+CASY.US,D,20050810,000000,18.9492,19.1097,18.725,18.9024,181053.94924785,0
+CASY.US,D,20050811,000000,18.8576,19.1455,18.7798,18.9761,101828.67166319,0
+CASY.US,D,20050812,000000,18.8665,19.0199,18.3931,18.7888,195002.94488324,0
+CASY.US,D,20050815,000000,18.7618,18.8406,18.3931,18.7618,190098.7188638,0
+CASY.US,D,20050816,000000,18.6512,18.6981,18.167,18.167,195748.56385857,0
+CASY.US,D,20050817,000000,18.0594,18.5705,18.0404,18.2108,410926.37264495,0
+CASY.US,D,20050818,000000,18.1301,18.167,17.4067,17.5053,348097.68784349,0
+CASY.US,D,20050819,000000,17.4146,17.7026,17.4146,17.4695,159746.10577114,0
+CASY.US,D,20050822,000000,17.5293,17.6936,17.3429,17.5641,233178.03430523,0
+CASY.US,D,20050823,000000,17.5641,17.7923,17.3509,17.6667,199196.67529764,0
+CASY.US,D,20050824,000000,17.6468,18.0066,17.5641,17.8471,254138.65817835,0
+CASY.US,D,20050825,000000,17.882,18.1052,17.7634,17.899,198555.42290837,0
+CASY.US,D,20050826,000000,17.9178,18.0783,17.4963,17.8282,247703.05321362,0
+CASY.US,D,20050829,000000,17.7634,18.3145,17.5471,18.2865,195890.06086465,0
+CASY.US,D,20050830,000000,18.2577,18.2577,17.7026,17.866,167912.79112947,0
+CASY.US,D,20050831,000000,17.9078,18.3603,17.6089,18.167,296390.06560545,0
+CASY.US,D,20050901,000000,18.2108,18.436,18.0683,18.2965,429035.98237417,0
+CASY.US,D,20050902,000000,18.3333,18.3683,17.4695,17.9438,330990.59945526,0
+CASY.US,D,20050906,000000,17.9438,18.3931,17.9438,18.167,298408.15411067,0
+CASY.US,D,20050907,000000,19.3877,19.578,17.899,18.4181,1147360.0848782,0
+CASY.US,D,20050908,000000,18.3513,19.5132,18.3333,19.297,691759.79577991,0
+CASY.US,D,20050909,000000,19.2362,19.6058,18.8406,19.4873,330099.46937438,0
+CASY.US,D,20050912,000000,19.4435,19.7026,19.3059,19.4514,255754.33321237,0
+CASY.US,D,20050913,000000,19.3329,19.6786,19.0568,19.4614,339811.58302613,0
+CASY.US,D,20050914,000000,19.4514,19.6936,19.1725,19.2093,237967.85848995,0
+CASY.US,D,20050915,000000,19.2521,19.6936,19.0568,19.5322,191817.75695901,0
+CASY.US,D,20050916,000000,19.6786,20.0463,19.578,19.9457,537485.91110226,0
+CASY.US,D,20050919,000000,19.8709,20.3204,19.7614,19.8351,285218.82679874,0
+CASY.US,D,20050920,000000,19.8909,20.414,19.4614,19.7384,262121.69848622,0
+CASY.US,D,20050921,000000,19.6936,19.7096,19.3597,19.4714,564577.06838089,0
+CASY.US,D,20050922,000000,19.4235,19.8062,19.0668,19.6248,296476.3687439,0
+CASY.US,D,20050923,000000,19.578,19.8062,19.1635,19.6686,141370.56195248,0
+CASY.US,D,20050926,000000,19.7384,20.1569,19.1097,19.6686,320357.24997666,0
+CASY.US,D,20050927,000000,19.6248,20.8157,19.5511,20.3672,810650.39721236,0
+CASY.US,D,20050928,000000,20.442,20.8157,20.1231,20.5446,366076.83934015,0
+CASY.US,D,20050929,000000,20.5166,20.8157,20.2207,20.6871,242114.42323566,0
+CASY.US,D,20050930,000000,20.6343,20.8615,20.6343,20.8157,265648.08486484,0
+CASY.US,D,20051003,000000,20.7767,20.9063,20.433,20.6532,427918.05567361,0
+CASY.US,D,20051004,000000,20.6711,20.9063,20.5366,20.5784,799293.50630548,0
+CASY.US,D,20051005,000000,20.6871,20.6871,19.6936,19.7294,453348.37929924,0
+CASY.US,D,20051006,000000,19.7384,19.861,18.735,19.1725,596288.45414191,0
+CASY.US,D,20051007,000000,19.2263,19.3966,19.0757,19.2521,303674.65260669,0
+CASY.US,D,20051010,000000,19.4235,19.4335,18.735,18.8486,249852.60347628,0
+CASY.US,D,20051011,000000,18.8406,19.0837,18.725,18.7519,418201.9279224,0
+CASY.US,D,20051012,000000,18.707,18.9402,18.446,18.7708,303943.59727073,0
+CASY.US,D,20051013,000000,18.725,18.8406,18.2029,18.5885,315414.89001232,0
+CASY.US,D,20051014,000000,18.744,18.9114,18.2765,18.716,244171.64921067,0
+CASY.US,D,20051017,000000,18.6692,18.707,18.1132,18.5327,251909.82945128,0
+CASY.US,D,20051018,000000,18.4809,18.716,18.3513,18.4181,330858.13417297,0
+CASY.US,D,20051019,000000,18.3245,18.9303,18.2307,18.9303,345850.79566885,0
+CASY.US,D,20051020,000000,18.8844,19.3059,18.5426,18.735,351867.93076451,0
+CASY.US,D,20051021,000000,18.707,19.3229,18.707,19.0837,310803.69325372,0
+CASY.US,D,20051024,000000,19.1455,19.3777,18.9303,19.297,302927.02658162,0
+CASY.US,D,20051025,000000,19.2263,19.288,18.7798,18.9402,236469.59586523,0
+CASY.US,D,20051026,000000,18.8744,19.0837,18.6882,18.8146,207069.32787027,0
+CASY.US,D,20051027,000000,18.716,18.8058,18.5705,18.6792,268831.26573933,0
+CASY.US,D,20051028,000000,18.5984,18.9213,18.4998,18.8944,304349.02131654,0
+CASY.US,D,20051031,000000,18.9213,19.56,18.9213,19.3508,244417.51280281,0
+CASY.US,D,20051101,000000,19.2441,19.7614,19.01,19.6148,273102.26756841,0
+CASY.US,D,20051102,000000,19.596,19.9547,19.5232,19.9178,300050.92431608,0
+CASY.US,D,20051103,000000,20.0633,20.3204,19.8909,19.9088,244788.81700317,0
+CASY.US,D,20051104,000000,19.8809,20.0185,19.2521,19.3418,217888.32944906,0
+CASY.US,D,20051107,000000,19.4435,19.7096,19.2801,19.596,341012.80229056,0
+CASY.US,D,20051108,000000,19.4794,19.9915,19.4235,19.8909,233370.71107947,0
+CASY.US,D,20051109,000000,20.0265,20.4918,19.6936,20.1669,244929.31048439,0
+CASY.US,D,20051110,000000,20.1859,20.6343,19.9178,20.6343,198654.77187008,0
+CASY.US,D,20051111,000000,20.5366,20.8535,20.4918,20.6871,130914.83637513,0
+CASY.US,D,20051114,000000,20.705,20.8615,20.4998,20.6791,163281.52387356,0
+CASY.US,D,20051115,000000,20.6951,20.7867,20.3294,20.3672,500727.79879086,0
+CASY.US,D,20051116,000000,20.3772,20.5088,20.0633,20.0991,165522.39489901,0
+CASY.US,D,20051117,000000,20.1859,20.715,19.9736,20.6791,137441.76210265,0
+CASY.US,D,20051118,000000,20.9063,20.9691,20.4998,20.7767,111849.87097361,0
+CASY.US,D,20051121,000000,20.8893,20.8983,20.4998,20.6054,283763.71574325,0
+CASY.US,D,20051122,000000,20.5685,20.8435,20.5266,20.5884,287002.09048537,0
+CASY.US,D,20051123,000000,20.5446,20.705,20.4838,20.5446,285253.95016905,0
+CASY.US,D,20051125,000000,20.6154,20.6711,20.442,20.6622,50548.551017988,0
+CASY.US,D,20051128,000000,20.6622,20.715,20.2825,20.423,244378.37533303,0
+CASY.US,D,20051129,000000,20.5088,20.6532,20.2656,20.3483,147424.82746817,0
+CASY.US,D,20051130,000000,20.4698,20.6532,20.3114,20.6054,219299.28541045,0
+CASY.US,D,20051201,000000,20.705,21.4614,20.705,21.263,637451.03708956,0
+CASY.US,D,20051202,000000,21.5072,22.3134,21.1724,22.2864,552435.42102891,0
+CASY.US,D,20051205,000000,22.6163,23.1026,22.0104,22.2864,587084.12407229,0
+CASY.US,D,20051206,000000,22.4927,22.6541,22.3034,22.4309,364184.19144315,0
+CASY.US,D,20051207,000000,23.1026,23.3098,21.3617,21.4703,1257485.9001322,0
+CASY.US,D,20051208,000000,22.3402,22.6541,21.5152,21.5769,1303767.4634206,0
+CASY.US,D,20051209,000000,21.5241,22.151,21.299,21.6567,692009.6734715,0
+CASY.US,D,20051212,000000,21.8719,22.135,21.7205,21.9656,857417.66653581,0
+CASY.US,D,20051213,000000,22.0872,23.4085,21.9476,22.8804,1293840.5954475,0
+CASY.US,D,20051214,000000,22.9422,23.1564,22.3303,22.5715,467587.39362086,0
+CASY.US,D,20051215,000000,22.7169,22.7169,22.0014,22.3482,1253549.0720834,0
+CASY.US,D,20051216,000000,22.5187,22.9322,22.3572,22.3761,714392.29207954,0
+CASY.US,D,20051219,000000,22.5465,22.5893,22.2048,22.3213,385196.99860929,0
+CASY.US,D,20051220,000000,22.3134,22.403,21.9197,22.0433,386581.86292417,0
+CASY.US,D,20051221,000000,22.2326,22.4309,21.7463,21.7553,291538.02287903,0
+CASY.US,D,20051222,000000,21.846,22.125,21.568,22.0961,420761.9198552,0
+CASY.US,D,20051223,000000,22.2326,22.3034,22.0014,22.151,200555.44796601,0
+CASY.US,D,20051227,000000,22.422,22.4668,22.0343,22.1598,401944.82509555,0
+CASY.US,D,20051228,000000,22.2506,22.5187,22.1848,22.4738,279882.08156213,0
+CASY.US,D,20051229,000000,22.5804,22.5893,22.2048,22.2416,173774.37987093,0
+CASY.US,D,20051230,000000,22.144,22.4409,21.8909,22.2506,284637.78590141,0
+CASY.US,D,20060103,000000,22.3482,23.1654,22.0961,22.9322,527501.84221188,0
+CASY.US,D,20060104,000000,23.1126,23.1833,22.6063,22.6063,442940.82291546,0
+CASY.US,D,20060105,000000,22.5893,23.4344,22.5187,23.255,558944.28330885,0
+CASY.US,D,20060106,000000,23.5061,23.7234,23.0278,23.3985,228192.52277166,0
+CASY.US,D,20060109,000000,23.4892,23.6207,22.9561,23.0936,304305.86974731,0
+CASY.US,D,20060110,000000,22.8963,23.4603,22.8166,23.4085,285388.42250108,0
+CASY.US,D,20060111,000000,23.4085,23.6955,22.6253,23.1374,378379.05067067,0
+CASY.US,D,20060112,000000,23.1922,23.3457,22.8166,23.0558,288183.23925248,0
+CASY.US,D,20060113,000000,23.1833,23.2192,22.6901,22.6901,224209.53257908,0
+CASY.US,D,20060117,000000,22.5365,22.8634,22.2506,22.7339,437612.10587777,0
+CASY.US,D,20060118,000000,22.5276,23.3188,22.5276,23.3188,368864.6314175,0
+CASY.US,D,20060119,000000,23.3268,23.9904,23.1474,23.838,523191.70291302,0
+CASY.US,D,20060120,000000,24.0174,24.0881,23.273,23.6128,439089.29448031,0
+CASY.US,D,20060123,000000,23.7423,23.9546,23.4344,23.6407,293884.26401541,0
+CASY.US,D,20060124,000000,22.8963,23.1922,22.0782,22.2596,639548.4040592,0
+CASY.US,D,20060125,000000,22.2416,22.422,22.0264,22.2954,368284.59404503,0
+CASY.US,D,20060126,000000,22.4309,22.7976,22.2685,22.5107,410654.4174063,0
+CASY.US,D,20060127,000000,22.6621,23.0936,22.2685,22.9561,454786.43043201,0
+CASY.US,D,20060130,000000,23.3367,23.3367,22.4668,22.5276,298820.60283055,0
+CASY.US,D,20060131,000000,22.4668,22.8435,22.0961,22.8355,427168.42259882,0
+CASY.US,D,20060201,000000,22.1598,22.4409,21.8091,22.4409,611816.99791616,0
+CASY.US,D,20060202,000000,22.2685,22.5465,21.846,22.1768,240538.88919628,0
+CASY.US,D,20060203,000000,22.0682,22.1678,21.9476,22.0264,318328.1226979,0
+CASY.US,D,20060206,000000,22.0264,22.403,21.7743,22.151,398174.58217453,0
+CASY.US,D,20060207,000000,22.2326,22.2326,21.5321,21.7015,320398.39449616,0
+CASY.US,D,20060208,000000,21.8909,21.8909,20.9691,21.7653,420430.75664946,0
+CASY.US,D,20060209,000000,21.8381,22.2137,21.5321,21.8549,353116.31569763,0
+CASY.US,D,20060210,000000,21.8998,22.0592,21.1544,22.0433,289323.24350009,0
+CASY.US,D,20060213,000000,21.9287,21.9925,21.4882,21.9566,304568.79326216,0
+CASY.US,D,20060214,000000,22.0682,22.7419,22.0264,22.5715,298389.08713822,0
+CASY.US,D,20060215,000000,22.5715,22.9561,22.3672,22.9561,289036.23538846,0
+CASY.US,D,20060216,000000,23.0558,23.7134,22.9322,23.4423,320949.32964751,0
+CASY.US,D,20060217,000000,23.55,23.55,23.3268,23.3806,190675.74566167,0
+CASY.US,D,20060221,000000,23.3268,23.7234,23.3268,23.3527,226193.50123888,0
+CASY.US,D,20060222,000000,23.3527,23.5321,23.1474,23.5061,262849.25401396,0
+CASY.US,D,20060223,000000,23.4175,23.6955,23.2461,23.4175,218198.41863261,0
+CASY.US,D,20060224,000000,23.3706,23.5699,23.1374,23.5141,158390.34367738,0
+CASY.US,D,20060227,000000,23.6307,24.1977,23.4344,23.6855,235852.42807274,0
+CASY.US,D,20060228,000000,23.6855,23.8021,23.1304,23.5321,212872.71216952,0
+CASY.US,D,20060301,000000,23.6765,24.396,23.5321,24.2345,520971.90590975,0
+CASY.US,D,20060302,000000,24.2256,24.3213,23.7772,24.2435,333898.81451651,0
+CASY.US,D,20060303,000000,24.2345,24.4049,23.9276,23.9546,215172.79116205,0
+CASY.US,D,20060306,000000,24.0971,24.2435,23.4793,23.6765,176960.57132002,0
+CASY.US,D,20060307,000000,23.4344,23.8648,23.0558,23.5061,181705.23688578,0
+CASY.US,D,20060308,000000,23.55,23.7134,23.0836,23.5699,237451.04318404,0
+CASY.US,D,20060309,000000,22.7797,22.7877,20.1311,20.8335,1515906.5989131,0
+CASY.US,D,20060310,000000,20.4698,20.9431,20.149,20.6871,1058816.0753891,0
+CASY.US,D,20060313,000000,20.6871,21.8191,20.6442,21.3806,849051.27972917,0
+CASY.US,D,20060314,000000,21.3248,21.3248,20.715,20.9243,707001.33144252,0
+CASY.US,D,20060315,000000,20.9771,21.0558,20.6871,20.7249,362198.21573362,0
+CASY.US,D,20060316,000000,20.8157,21.3518,20.2466,21.3518,435905.11008095,0
+CASY.US,D,20060317,000000,21.4614,21.4703,20.9243,20.9851,597360.21869865,0
+CASY.US,D,20060320,000000,20.8715,21.0817,20.5964,20.715,342314.37404157,0
+CASY.US,D,20060321,000000,20.7499,21.0389,20.4608,20.4768,397227.25470116,0
+CASY.US,D,20060322,000000,20.4998,20.7867,20.2377,20.6442,322980.46397601,0
+CASY.US,D,20060323,000000,20.7867,20.8435,20.2925,20.6622,299144.74136221,0
+CASY.US,D,20060324,000000,20.6442,20.7767,20.3483,20.5964,281469.65789991,0
+CASY.US,D,20060327,000000,20.4698,20.705,20.4698,20.6711,170637.36114027,0
+CASY.US,D,20060328,000000,20.5964,20.8335,20.0185,20.0723,549714.86511758,0
+CASY.US,D,20060329,000000,20.0543,20.3772,19.7544,20.0793,466053.00410097,0
+CASY.US,D,20060330,000000,20.1141,20.2735,20.0265,20.2117,369156.65715346,0
+CASY.US,D,20060331,000000,20.3114,20.5366,20.2466,20.5166,503651.06672509,0
+CASY.US,D,20060403,000000,20.5626,20.8715,19.9547,20.0463,371024.21692882,0
+CASY.US,D,20060404,000000,19.9647,20.5446,19.9647,20.1759,471056.57908213,0
+CASY.US,D,20060405,000000,20.2556,20.3383,20.0095,20.2556,360631.71341803,0
+CASY.US,D,20060406,000000,20.2735,20.3772,20.1141,20.1859,182439.8170876,0
+CASY.US,D,20060407,000000,20.2825,20.4918,19.9736,20.0363,223844.24952791,0
+CASY.US,D,20060410,000000,19.9277,20.3204,19.7614,20.2117,267232.65062802,0
+CASY.US,D,20060411,000000,20.3204,20.3294,19.9178,20.0543,328083.38791888,0
+CASY.US,D,20060412,000000,20.149,20.149,19.7962,19.9088,129802.93082376,0
+CASY.US,D,20060413,000000,19.9088,20.2556,19.7384,19.861,99640.98745562,0
+CASY.US,D,20060417,000000,19.8251,20.0463,19.1725,19.3777,538361.98831016,0
+CASY.US,D,20060418,000000,19.4873,19.56,19.2701,19.4235,497965.09483516,0
+CASY.US,D,20060419,000000,19.4714,19.7026,19.288,19.4435,305563.28640423,0
+CASY.US,D,20060420,000000,19.4235,19.4794,19.1555,19.2611,591553.82382481,0
+CASY.US,D,20060421,000000,19.4235,19.4235,18.9303,19.1555,706513.61835771,0
+CASY.US,D,20060424,000000,19.2441,19.3777,18.8486,18.8944,371012.17463043,0
+CASY.US,D,20060425,000000,19.0199,19.0199,18.5606,18.6254,478993.45724618,0
+CASY.US,D,20060426,000000,18.7708,18.8326,18.5705,18.6164,349484.5592081,0
+CASY.US,D,20060427,000000,18.6074,19.0199,18.3423,18.5137,376362.96921517,0
+CASY.US,D,20060428,000000,18.5137,19.288,18.2108,19.1903,894591.23814168,0
+CASY.US,D,20060501,000000,19.2701,19.7096,19.2093,19.4614,579414.18352256,0
+CASY.US,D,20060502,000000,19.587,19.9995,19.297,19.8909,445139.54589655,0
+CASY.US,D,20060503,000000,19.9647,20.405,19.9647,20.1958,607501.84099298,0
+CASY.US,D,20060504,000000,20.2656,20.442,20.1071,20.423,281657.31704983,0
+CASY.US,D,20060505,000000,20.6154,20.8335,20.4998,20.5626,201384.35950521,0
+CASY.US,D,20060508,000000,20.451,20.8246,20.451,20.5446,230852.86719104,0
+CASY.US,D,20060509,000000,20.5626,20.5626,20.2556,20.4838,204900.71063516,0
+CASY.US,D,20060510,000000,20.5266,20.5366,19.9915,20.1958,323333.70472878,0
+CASY.US,D,20060511,000000,20.2556,20.2556,19.6398,19.6846,285275.02419123,0
+CASY.US,D,20060512,000000,19.6936,19.7294,19.1196,19.4714,351508.66886254,0
+CASY.US,D,20060515,000000,19.3508,19.4794,19.0937,19.3229,269527.71199623,0
+CASY.US,D,20060516,000000,19.4614,20.0891,19.3597,19.8809,446699.02353809,0
+CASY.US,D,20060517,000000,19.7474,20.0633,19.5132,19.6318,290591.69893053,0
+CASY.US,D,20060518,000000,19.7703,19.8709,19.6058,19.7703,282551.4577053,0
+CASY.US,D,20060519,000000,19.7384,20.0793,19.4056,19.4873,260208.9800919,0
+CASY.US,D,20060522,000000,19.4156,20.6054,19.2441,20.2038,329234.43094001,0
+CASY.US,D,20060523,000000,20.3383,20.4608,19.6058,19.6498,212105.01564714,0
+CASY.US,D,20060524,000000,19.5032,20.1759,19.297,20.0543,224331.96261271,0
+CASY.US,D,20060525,000000,20.3862,20.6054,20.1231,20.6054,209057.31062953,0
+CASY.US,D,20060526,000000,20.6951,20.9851,20.4608,20.6343,170439.6667417,0
+CASY.US,D,20060530,000000,20.6442,20.8057,19.7544,19.7703,228420.32291621,0
+CASY.US,D,20060531,000000,19.8809,20.2038,19.569,20.0891,338685.62812664,0
+CASY.US,D,20060601,000000,20.1859,20.442,19.9915,20.442,423387.14090427,0
+CASY.US,D,20060602,000000,20.5964,20.6442,20.3294,20.6343,215553.12708622,0
+CASY.US,D,20060605,000000,20.6343,20.7329,19.7793,19.861,358255.36653568,0
+CASY.US,D,20060606,000000,19.9178,20.2556,19.4514,19.8441,210710.11608359,0
+CASY.US,D,20060607,000000,19.7793,20.4608,19.7793,19.9277,218952.06580687,0
+CASY.US,D,20060608,000000,19.7882,20.0543,19.1903,19.9367,401420.98511558,0
+CASY.US,D,20060609,000000,20.0793,20.0891,19.001,19.1375,526334.74279289,0
+CASY.US,D,20060612,000000,19.1555,19.2173,18.1391,18.2477,684008.56971604,0
+CASY.US,D,20060613,000000,18.3753,19.1375,18.0783,18.6512,344340.49074573,0
+CASY.US,D,20060614,000000,20.0095,22.6253,19.569,22.2774,1692602.2396686,0
+CASY.US,D,20060615,000000,22.2685,22.8435,22.2416,22.6441,775204.89542549,0
+CASY.US,D,20060616,000000,22.6063,22.6541,22.2416,22.3213,1026613.9659687,0
+CASY.US,D,20060619,000000,22.3213,22.8355,22.144,22.3941,499995.22563878,0
+CASY.US,D,20060620,000000,22.3941,22.7608,22.115,22.3303,371490.85599145,0
+CASY.US,D,20060621,000000,22.3672,22.7419,22.3572,22.5535,411792.41460419,0
+CASY.US,D,20060622,000000,22.6063,22.7518,22.0343,22.4509,294531.53755388,0
+CASY.US,D,20060623,000000,22.3402,22.6253,22.0433,22.151,278615.63318142,0
+CASY.US,D,20060626,000000,22.3034,22.7,22.2226,22.5893,320463.62361244,0
+CASY.US,D,20060627,000000,22.6441,22.9422,22.4668,22.6343,386013.8678501,0
+CASY.US,D,20060628,000000,22.7608,22.7877,22.3303,22.422,371529.99346121,0
+CASY.US,D,20060629,000000,22.5465,22.6541,21.9387,22.4668,601798.80918032,0
+CASY.US,D,20060630,000000,22.5804,22.8634,22.3034,22.4409,767907.26260099,0
+CASY.US,D,20060703,000000,22.413,23.2192,22.413,23.1922,246356.32284364,0
+CASY.US,D,20060705,000000,23.1922,23.2381,22.5973,22.8893,260614.40413771,0
+CASY.US,D,20060706,000000,22.7976,23.3188,22.3402,22.5276,344537.18161944,0
+CASY.US,D,20060707,000000,22.4668,22.8634,22.3672,22.4309,199525.83145364,0
+CASY.US,D,20060710,000000,22.5187,22.8435,22.403,22.422,153949.74614597,0
+CASY.US,D,20060711,000000,22.3303,22.5465,22.0264,22.3482,275280.92005218,0
+CASY.US,D,20060712,000000,22.2226,22.422,21.9656,22.0264,235468.07804911,0
+CASY.US,D,20060713,000000,21.9197,22.106,21.1913,21.3168,250571.12728023,0
+CASY.US,D,20060714,000000,21.263,21.7743,21.0897,21.0897,319429.99300061,0
+CASY.US,D,20060717,000000,21.0558,21.1644,19.9277,19.9736,770664.94893237,0
+CASY.US,D,20060718,000000,20.0991,20.14,19.1295,19.7962,443007.0555566,0
+CASY.US,D,20060719,000000,19.7384,20.2207,19.4614,20.1759,323166.11607619,0
+CASY.US,D,20060720,000000,20.0633,20.4998,19.6936,19.7195,271541.786402,0
+CASY.US,D,20060721,000000,19.6058,19.9088,19.1903,19.6398,270525.21571289,0
+CASY.US,D,20060724,000000,19.6936,20.3294,19.6936,20.2038,326861.09463227,0
+CASY.US,D,20060725,000000,20.2556,20.6343,20.0793,20.4768,448847.57027589,0
+CASY.US,D,20060726,000000,20.3582,20.5446,20.0543,20.3772,326388.43442044,0
+CASY.US,D,20060727,000000,20.423,20.8983,20.2735,20.3862,255980.12630719,0
+CASY.US,D,20060728,000000,20.5884,20.7578,20.2038,20.405,283801.84968816,0
+CASY.US,D,20060731,000000,20.4918,20.6343,20.149,20.3024,224807.63339913,0
+CASY.US,D,20060801,000000,20.2287,20.451,19.8909,20.0891,280892.63110204,0
+CASY.US,D,20060802,000000,20.2735,20.3672,19.9457,20.1859,197845.9308282,0
+CASY.US,D,20060803,000000,20.0463,20.3204,19.7793,20.1569,195906.11726251,0
+CASY.US,D,20060804,000000,20.414,20.5166,19.7474,20.1759,211546.05229686,0
+CASY.US,D,20060807,000000,20.0543,20.3672,19.7882,20.3114,191363.16019478,0
+CASY.US,D,20060808,000000,20.4698,20.7499,19.8152,19.8909,290746.24175987,0
+CASY.US,D,20060809,000000,20.1859,20.3483,19.7294,19.8251,257045.86971473,0
+CASY.US,D,20060810,000000,19.7384,21.1544,19.6148,20.8983,702178.39093722,0
+CASY.US,D,20060811,000000,20.9243,20.9851,20.1231,20.2207,156499.70283011,0
+CASY.US,D,20060814,000000,20.405,21.2102,20.3114,20.7329,212132.11081852,0
+CASY.US,D,20060815,000000,21.0897,21.4434,20.9771,21.4434,156630.16106267,0
+CASY.US,D,20060816,000000,21.299,21.3806,20.5536,20.7967,351925.13168186,0
+CASY.US,D,20060817,000000,20.6871,21.1644,20.6622,21.0478,244427.54805146,0
+CASY.US,D,20060818,000000,21.1544,21.1544,20.8057,21.0817,236502.71218581,0
+CASY.US,D,20060821,000000,20.9431,21.1176,20.6791,21.0897,232744.51156318,0
+CASY.US,D,20060822,000000,20.995,21.0817,20.705,21.0478,193329.06540699,0
+CASY.US,D,20060823,000000,21.1176,21.3906,20.7329,20.7967,213904.33573162,0
+CASY.US,D,20060824,000000,20.9431,21.1445,20.6711,20.9063,263136.2621256,0
+CASY.US,D,20060825,000000,20.8246,21.0817,20.7578,20.9771,178296.26291647,0
+CASY.US,D,20060828,000000,20.8814,21.1176,20.8246,21.0897,167750.22010121,0
+CASY.US,D,20060829,000000,21.1265,21.6367,20.9153,21.56,209356.36103956,0
+CASY.US,D,20060830,000000,21.5241,21.7205,21.0897,21.1544,213450.74249225,0
+CASY.US,D,20060831,000000,21.5769,21.6208,21.0389,21.2102,161224.29789856,0
+CASY.US,D,20060901,000000,20.9153,21.4703,20.9153,21.2102,147202.04494796,0
+CASY.US,D,20060905,000000,21.3168,21.6118,21.1265,21.4882,227525.17873586,0
+CASY.US,D,20060906,000000,19.3966,20.4838,18.8486,19.8441,1598286.9586761,0
+CASY.US,D,20060907,000000,19.3059,19.7614,19.2173,19.4235,761984.45884272,0
+CASY.US,D,20060908,000000,19.3418,19.6058,19.288,19.596,449625.30204692,0
+CASY.US,D,20060911,000000,19.3687,19.5232,19.2441,19.3329,748996.84002882,0
+CASY.US,D,20060912,000000,19.297,19.5132,18.9402,19.5032,932331.80129675,0
+CASY.US,D,20060913,000000,19.5132,20.5166,19.4714,20.4998,484546.96385381,0
+CASY.US,D,20060914,000000,20.3672,20.3672,19.7793,20.0793,297786.97221871,0
+CASY.US,D,20060915,000000,20.2735,20.705,19.8709,20.3862,805681.94560151,0
+CASY.US,D,20060918,000000,20.3114,20.3862,20.0095,20.1071,467151.86382909,0
+CASY.US,D,20060919,000000,20.1141,20.2656,19.6587,19.9277,934664.99660987,0
+CASY.US,D,20060920,000000,20.1311,20.6951,20.0543,20.3772,456248.56616157,0
+CASY.US,D,20060921,000000,20.4768,20.5088,19.9367,20.3294,353902.0756676,0
+CASY.US,D,20060922,000000,20.3294,20.6054,20.14,20.5446,318905.14949577,0
+CASY.US,D,20060925,000000,20.6343,20.7678,20.2466,20.4838,233566.39842832,0
+CASY.US,D,20060926,000000,20.423,20.8715,20.2656,20.5964,250173.73143335,0
+CASY.US,D,20060927,000000,20.5088,20.7578,20.1859,20.3772,699959.59745881,0
+CASY.US,D,20060928,000000,20.3483,20.451,19.9367,20.3672,393307.48657513,0
+CASY.US,D,20060929,000000,20.451,20.4698,19.9736,19.9835,441306.08090898,0
+CASY.US,D,20061002,000000,19.8909,20.1231,19.2521,19.4794,428577.37151048,0
+CASY.US,D,20061003,000000,19.3418,19.4714,19.01,19.3508,692925.89167403,0
+CASY.US,D,20061004,000000,19.2003,19.8351,19.1635,19.7793,397469.10419383,0
+CASY.US,D,20061005,000000,19.8351,19.9367,19.4794,19.9277,331573.64740232,0
+CASY.US,D,20061006,000000,19.8152,20.2735,19.8152,20.1141,369495.84855812,0
+CASY.US,D,20061009,000000,20.0363,20.5536,19.9367,20.5536,258609.36145573,0
+CASY.US,D,20061010,000000,20.5446,20.9591,20.4608,20.9063,342321.39871563,0
+CASY.US,D,20061011,000000,20.7419,21.0727,20.5536,21.0389,470785.62736834,0
+CASY.US,D,20061012,000000,21.2102,21.6657,21.0289,21.6657,384581.83786652,0
+CASY.US,D,20061013,000000,21.7015,22.2048,21.5421,22.1848,670532.23429248,0
+CASY.US,D,20061016,000000,22.125,22.5107,22.0104,22.1598,427799.63973944,0
+CASY.US,D,20061017,000000,21.9287,21.9287,21.1724,21.5152,753810.74881032,0
+CASY.US,D,20061018,000000,21.7393,21.9825,21.3996,21.5859,369279.08718709,0
+CASY.US,D,20061019,000000,21.4793,21.8639,21.0897,21.5072,324351.27894276,0
+CASY.US,D,20061020,000000,21.6367,21.6367,21.299,21.568,168373.4090429,0
+CASY.US,D,20061023,000000,21.4255,21.7115,21.2102,21.5072,251691.06103052,0
+CASY.US,D,20061024,000000,21.4793,21.4793,21.0817,21.1176,333459.27062526,0
+CASY.US,D,20061025,000000,21.1544,21.6657,21.1544,21.6297,253272.61621912,0
+CASY.US,D,20061026,000000,21.6945,22.144,21.3716,22.0682,304088.10485141,0
+CASY.US,D,20061027,000000,21.9197,21.9197,21.5241,21.6297,212088.95924928,0
+CASY.US,D,20061030,000000,21.3996,21.9197,21.3996,21.7553,279867.02868914,0
+CASY.US,D,20061031,000000,21.7393,21.8809,21.6118,21.7743,215028.28358137,0
+CASY.US,D,20061101,000000,21.8191,21.8191,21.3338,21.3996,275770.64018672,0
+CASY.US,D,20061102,000000,21.3518,21.5859,21.1724,21.271,204691.97746306,0
+CASY.US,D,20061103,000000,21.3438,21.4255,20.8814,21.0558,190760.0417504,0
+CASY.US,D,20061106,000000,21.2202,21.4793,21.0189,21.2461,152362.16980819,0
+CASY.US,D,20061107,000000,21.2541,22.0014,21.2461,21.3518,245351.79445292,0
+CASY.US,D,20061108,000000,21.2202,21.6297,21.1176,21.4882,239021.5595991,0
+CASY.US,D,20061109,000000,21.552,21.8281,21.2202,21.4882,225087.6168367,0
+CASY.US,D,20061110,000000,21.4793,21.8191,21.4344,21.7463,94337.358539576,0
+CASY.US,D,20061113,000000,21.7653,22.0513,21.6567,22.0014,219588.30057181,0
+CASY.US,D,20061114,000000,22.0104,22.4309,21.7304,22.4309,161963.89572468,0
+CASY.US,D,20061115,000000,22.403,22.5804,22.2596,22.422,209050.28595547,0
+CASY.US,D,20061116,000000,22.5715,22.6063,21.0478,21.29,444992.02774126,0
+CASY.US,D,20061117,000000,21.263,21.9098,20.8983,21.6208,324386.40231307,0
+CASY.US,D,20061120,000000,21.568,21.8001,21.299,21.7304,196847.42358668,0
+CASY.US,D,20061121,000000,21.7911,22.0961,21.5072,22.0264,255928.94653903,0
+CASY.US,D,20061122,000000,22.115,22.3672,21.8191,22.3034,178422.70704958,0
+CASY.US,D,20061124,000000,22.1848,22.3572,22.0872,22.2326,121237.84609369,0
+CASY.US,D,20061127,000000,21.9735,22.125,21.3338,21.4434,450012.66264514,0
+CASY.US,D,20061128,000000,21.3438,21.8001,21.2003,21.6855,199305.05598316,0
+CASY.US,D,20061129,000000,21.8549,22.413,21.7743,22.1768,189088.16932389,0
+CASY.US,D,20061130,000000,22.0682,22.4738,22.0433,22.3303,254926.42519804,0
+CASY.US,D,20061201,000000,22.2774,23.0558,22.2326,22.8724,577333.87647564,0
+CASY.US,D,20061204,000000,22.9491,23.3268,22.4309,23.2829,421853.75490925,0
+CASY.US,D,20061205,000000,23.1654,23.3268,21.9825,22.0592,579108.10843848,0
+CASY.US,D,20061206,000000,21.9925,22.0592,21.4165,21.4614,509855.86097068,0
+CASY.US,D,20061207,000000,21.4703,23.0657,20.8615,22.4409,844767.23207684,0
+CASY.US,D,20061208,000000,21.6657,22.3213,21.6657,22.0682,654426.66372036,0
+CASY.US,D,20061211,000000,22.0174,22.144,21.4793,21.552,481923.74985447,0
+CASY.US,D,20061212,000000,21.5859,21.6367,21.2382,21.299,337667.0503878,0
+CASY.US,D,20061213,000000,21.3716,21.6367,21.0019,21.2202,421428.26036612,0
+CASY.US,D,20061214,000000,21.9656,22.115,21.6756,21.7743,418052.40271739,0
+CASY.US,D,20061215,000000,21.8381,22.5535,21.6756,21.9476,711858.39179326,0
+CASY.US,D,20061218,000000,21.9656,22.2048,21.3078,21.4076,486799.87717766,0
+CASY.US,D,20061219,000000,21.263,21.6039,21.2541,21.4524,352793.18069083,0
+CASY.US,D,20061220,000000,21.4076,21.7205,21.3996,21.4882,268179.97810139,0
+CASY.US,D,20061221,000000,21.552,21.7393,21.2282,21.3248,353487.619898,0
+CASY.US,D,20061222,000000,21.1824,21.5859,21.1724,21.4882,272048.56645926,0
+CASY.US,D,20061226,000000,21.3906,21.6855,21.3906,21.5859,202281.51073528,0
+CASY.US,D,20061227,000000,21.56,22.0264,21.56,21.8381,191734.46439515,0
+CASY.US,D,20061228,000000,21.7743,21.7833,21.3518,21.3806,195107.31146928,0
+CASY.US,D,20061229,000000,21.3518,21.4434,21.0727,21.1265,291886.24600749,0
+CASY.US,D,20070103,000000,21.2202,21.6567,21.0727,21.3906,311244.24066983,0
+CASY.US,D,20070104,000000,21.3906,21.6467,21.0817,21.6467,302231.58384958,0
+CASY.US,D,20070105,000000,21.5072,21.7205,21.3806,21.5769,345805.63704988,0
+CASY.US,D,20070108,000000,21.5241,21.5241,21.0897,21.3248,300477.42238407,0
+CASY.US,D,20070109,000000,21.2461,21.6039,21.0727,21.5321,228034.96936772,0
+CASY.US,D,20070110,000000,21.3716,21.7393,21.3078,21.7205,212924.89546254,0
+CASY.US,D,20070111,000000,21.7393,22.3572,21.7304,22.2596,340109.62991129,0
+CASY.US,D,20070112,000000,22.2506,22.5715,22.2506,22.5465,197331.12257202,0
+CASY.US,D,20070116,000000,22.6541,22.7419,22.0682,22.1768,274997.92604001,0
+CASY.US,D,20070117,000000,22.0782,22.2048,21.7304,21.8091,291340.32848045,0
+CASY.US,D,20070118,000000,21.7205,22.2416,21.5241,22.0782,277695.40087942,0
+CASY.US,D,20070119,000000,22.125,22.6621,22.0014,22.5107,319335.66166321,0
+CASY.US,D,20070122,000000,22.4837,22.5535,21.9825,22.2954,257134.17990292,0
+CASY.US,D,20070123,000000,22.2685,22.7089,22.125,22.5465,246192.7482905,0
+CASY.US,D,20070124,000000,22.6253,22.8804,22.5465,22.8634,181689.18048793,0
+CASY.US,D,20070125,000000,22.7976,22.8804,22.3482,22.4588,304691.2232958,0
+CASY.US,D,20070126,000000,22.4588,22.6163,22.3482,22.5365,188351.58207235,0
+CASY.US,D,20070129,000000,22.4588,22.8804,22.4409,22.8355,179625.93336373,0
+CASY.US,D,20070130,000000,22.8166,22.8963,22.5187,22.8724,166496.81754376,0
+CASY.US,D,20070131,000000,22.8355,22.9322,22.6253,22.8963,226801.63730759,0
+CASY.US,D,20070201,000000,22.9491,23.0468,22.7697,22.9491,254555.12099768,0
+CASY.US,D,20070202,000000,22.9561,23.2022,22.7797,23.1743,213441.71076845,0
+CASY.US,D,20070205,000000,23.0936,23.2461,22.8804,23.1743,249678.99367449,0
+CASY.US,D,20070206,000000,23.1922,23.4793,22.995,23.3457,184671.65638925,0
+CASY.US,D,20070207,000000,23.3268,23.7423,23.1654,23.5879,179283.73138448,0
+CASY.US,D,20070208,000000,23.5061,23.9366,23.5061,23.8738,203474.70180078,0
+CASY.US,D,20070209,000000,23.81,23.9546,23.3268,23.4175,180272.20337734,0
+CASY.US,D,20070212,000000,23.4693,23.5879,23.1474,23.255,143801.09917758,0
+CASY.US,D,20070213,000000,23.3527,23.4603,23.2022,23.4423,146674.19086852,0
+CASY.US,D,20070214,000000,23.4175,23.8569,23.3527,23.3885,116607.58236263,0
+CASY.US,D,20070215,000000,23.3527,23.6496,23.0746,23.3617,178494.96083992,0
+CASY.US,D,20070216,000000,23.3617,23.7044,23.3098,23.6048,237443.01498511,0
+CASY.US,D,20070220,000000,23.5141,23.83,23.2192,23.3885,294634.90061506,0
+CASY.US,D,20070221,000000,23.3527,23.6576,23.3457,23.5599,234486.6307303,0
+CASY.US,D,20070222,000000,23.5321,23.7234,23.1126,23.4265,297859.22600905,0
+CASY.US,D,20070223,000000,23.3457,23.6407,23.1374,23.4693,202390.89494566,0
+CASY.US,D,20070226,000000,23.4603,23.6496,22.7797,23.1304,204421.02574928,0
+CASY.US,D,20070227,000000,22.966,23.0836,21.8998,22.2416,475471.08496702,0
+CASY.US,D,20070228,000000,22.2506,22.7089,22.125,22.4409,348381.68538053,0
+CASY.US,D,20070301,000000,22.0592,22.8076,22.0014,22.4409,232181.53411343,0
+CASY.US,D,20070302,000000,22.2137,22.413,21.8001,21.8001,285417.52472218,0
+CASY.US,D,20070305,000000,21.7911,21.8549,21.1644,21.1644,350607.50353299,0
+CASY.US,D,20070306,000000,21.3518,22.151,21.1824,21.9566,317568.45437445,0
+CASY.US,D,20070307,000000,22.0782,22.3402,21.5939,21.9735,277209.69484436,0
+CASY.US,D,20070308,000000,22.0104,22.422,21.3996,21.5769,251510.42655467,0
+CASY.US,D,20070309,000000,21.7911,21.9197,21.3806,21.5152,389693.79353319,0
+CASY.US,D,20070312,000000,21.4344,21.7743,21.1355,21.7205,345254.70189852,0
+CASY.US,D,20070313,000000,21.7015,22.0682,21.4703,21.6756,552325.03329367,0
+CASY.US,D,20070314,000000,21.6297,22.0782,21.28,21.8909,442131.98187358,0
+CASY.US,D,20070315,000000,21.9287,22.2326,21.9287,22.0682,211902.30362424,0
+CASY.US,D,20070316,000000,22.0592,22.0592,21.1824,21.5939,884131.49846487,0
+CASY.US,D,20070319,000000,21.7553,22.0513,21.7463,21.8909,386707.30353241,0
+CASY.US,D,20070320,000000,21.9197,22.2326,21.8191,22.2226,184952.6433517,0
+CASY.US,D,20070321,000000,22.2506,22.7339,22.0782,22.7,190858.38718725,0
+CASY.US,D,20070322,000000,22.7608,22.8804,22.5625,22.6063,210089.9377165,0
+CASY.US,D,20070323,000000,22.5535,23.003,22.5535,22.9422,165002.56901849,0
+CASY.US,D,20070326,000000,22.8724,23.1026,22.5625,22.8534,205507.84317901,0
+CASY.US,D,20070327,000000,22.7089,22.7797,22.2774,22.5276,155677.81596497,0
+CASY.US,D,20070328,000000,22.422,22.7976,22.3303,22.4409,490574.13419814,0
+CASY.US,D,20070329,000000,22.5893,22.7877,21.9735,22.5107,173209.39537146,0
+CASY.US,D,20070330,000000,22.5107,22.7169,22.2137,22.4409,289556.06126896,0
+CASY.US,D,20070402,000000,22.5276,22.7339,22.3402,22.6343,128583.64811175,0
+CASY.US,D,20070403,000000,22.7,23.3617,22.4837,23.1564,281256.91062835,0
+CASY.US,D,20070404,000000,23.1026,23.1026,22.6721,22.7169,189027.95783193,0
+CASY.US,D,20070405,000000,22.7089,22.975,22.6621,22.9052,188156.89824837,0
+CASY.US,D,20070409,000000,22.8804,22.985,22.3672,22.8634,155254.32847158,0
+CASY.US,D,20070410,000000,22.7976,23.1743,22.7419,23.0558,180688.66619667,0
+CASY.US,D,20070411,000000,23.1126,23.1564,22.5804,23.0118,319978.92110224,0
+CASY.US,D,20070412,000000,22.9491,23.3706,22.6721,23.3367,307057.53492948,0
+CASY.US,D,20070413,000000,23.3009,23.4265,22.9561,23.1922,483616.69630317,0
+CASY.US,D,20070416,000000,23.3457,23.6955,23.2102,23.6407,164512.84888396,0
+CASY.US,D,20070417,000000,23.6207,23.9446,23.2829,23.8569,272185.04584101,0
+CASY.US,D,20070418,000000,23.7572,23.838,23.4175,23.4503,164759.71600096,0
+CASY.US,D,20070419,000000,23.3268,23.4693,22.9322,23.2829,183694.22316992,0
+CASY.US,D,20070420,000000,23.5321,23.6855,23.1654,23.5231,207601.19604918,0
+CASY.US,D,20070423,000000,23.4344,23.81,23.4344,23.6576,135879.27388652,0
+CASY.US,D,20070424,000000,23.6207,23.6576,23.1474,23.3885,121914.22185328,0
+CASY.US,D,20070425,000000,23.5321,23.9725,23.3527,23.838,231109.7695567,0
+CASY.US,D,20070426,000000,23.7772,23.8021,23.4175,23.6307,215584.23635706,0
+CASY.US,D,20070427,000000,23.5141,23.5411,23.2291,23.3188,142228.57571278,0
+CASY.US,D,20070430,000000,23.3985,23.3985,22.5365,22.5625,233111.80166408,0
+CASY.US,D,20070501,000000,22.6253,22.6541,22.3034,22.6063,209186.76533723,0
+CASY.US,D,20070502,000000,22.6901,23.1743,22.5715,23.0198,163988.00537912,0
+CASY.US,D,20070503,000000,22.9561,23.1304,22.7419,22.9152,232333.06636817,0
+CASY.US,D,20070504,000000,23.0118,23.0378,22.403,22.7,256743.8087301,0
+CASY.US,D,20070507,000000,22.6343,22.9561,22.6343,22.9422,270892.50581379,0
+CASY.US,D,20070508,000000,22.7976,22.8804,22.3851,22.8804,263303.8507782,0
+CASY.US,D,20070509,000000,22.7259,23.2022,22.7259,22.9322,209592.18938304,0
+CASY.US,D,20070510,000000,22.7339,22.8634,22.4927,22.5187,275561.90701462,0
+CASY.US,D,20070511,000000,22.7608,23.3009,22.2864,23.1833,172036.27480327,0
+CASY.US,D,20070514,000000,23.1026,23.4175,22.8265,22.9152,272510.18789755,0
+CASY.US,D,20070515,000000,22.8534,23.0468,22.5276,22.7976,341777.48823834,0
+CASY.US,D,20070516,000000,22.9152,23.2381,22.8724,23.0936,261629.97130196,0
+CASY.US,D,20070517,000000,23.0836,23.0936,22.7797,22.9232,377851.19659123,0
+CASY.US,D,20070518,000000,22.9322,23.273,22.8355,23.264,248711.5957038,0
+CASY.US,D,20070521,000000,23.1833,23.8898,23.1126,23.4503,327580.62196109,0
+CASY.US,D,20070522,000000,23.3885,23.8569,23.3885,23.7842,255902.85489251,0
+CASY.US,D,20070523,000000,23.7772,24.125,23.5879,23.6676,230768.57110231,0
+CASY.US,D,20070524,000000,23.5879,23.9546,23.3457,23.4892,335082.97385822,0
+CASY.US,D,20070525,000000,23.5411,23.82,23.5061,23.6307,211937.42699454,0
+CASY.US,D,20070529,000000,23.6676,24.2256,23.5978,24.2256,345230.61730175,0
+CASY.US,D,20070530,000000,23.9725,24.2785,23.82,24.2435,258208.95503426,0
+CASY.US,D,20070531,000000,24.2067,24.4379,24.0353,24.2345,303323.41890364,0
+CASY.US,D,20070601,000000,24.396,25.0647,24.3303,24.968,618442.26908053,0
+CASY.US,D,20070604,000000,24.8902,25.3646,24.8902,25.3387,515449.50857295,0
+CASY.US,D,20070605,000000,25.2021,25.3387,24.6452,24.9002,329392.98786882,0
+CASY.US,D,20070606,000000,24.6551,24.7706,24.1698,24.3402,197906.14232016,0
+CASY.US,D,20070607,000000,24.1698,24.4737,23.6496,23.9446,394752.56238196,0
+CASY.US,D,20070608,000000,23.8828,24.3781,23.7772,24.3213,299687.64831464,0
+CASY.US,D,20070611,000000,24.2067,24.2615,23.8738,24.0432,414327.31841533,0
+CASY.US,D,20070612,000000,23.8738,24.0522,23.5321,23.7772,212113.04384607,0
+CASY.US,D,20070613,000000,23.848,24.2615,23.6765,23.9276,346875.39455688,0
+CASY.US,D,20070614,000000,25.0467,26.4308,24.8634,25.1453,1831167.949621,0
+CASY.US,D,20070615,000000,25.526,25.526,24.7608,25.3108,959097.81651884,0
+CASY.US,D,20070618,000000,25.3297,25.3297,24.7608,25.1743,515059.13740014,0
+CASY.US,D,20070619,000000,24.9959,25.4094,24.9421,25.2021,406401.47902481,0
+CASY.US,D,20070620,000000,25.2191,25.4622,24.7508,24.7986,441957.36854693,0
+CASY.US,D,20070621,000000,24.6551,24.8634,24.2435,24.6192,258270.17005107,0
+CASY.US,D,20070622,000000,24.5824,24.6013,23.8569,24.2943,851131.58677608,0
+CASY.US,D,20070625,000000,24.2435,24.5544,23.848,24.1519,352732.96919888,0
+CASY.US,D,20070626,000000,24.1798,24.3781,23.9646,24.2705,506618.48975343,0
+CASY.US,D,20070627,000000,24.0712,24.665,23.7772,24.4817,534609.80883672,0
+CASY.US,D,20070628,000000,24.4817,24.977,24.4478,24.8544,634616.07934352,0
+CASY.US,D,20070629,000000,25.1015,25.1195,24.2345,24.4568,833836.83923795,0
+CASY.US,D,20070702,000000,24.6192,24.7786,24.4379,24.7508,408106.46777189,0
+CASY.US,D,20070703,000000,24.7348,24.9002,24.6013,24.8813,108384.69961181,0
+CASY.US,D,20070705,000000,24.9002,24.9002,24.1977,24.5086,449918.33130775,0
+CASY.US,D,20070706,000000,24.4478,24.8544,24.3491,24.673,316008.97673291,0
+CASY.US,D,20070709,000000,24.6452,24.6452,24.3581,24.4996,297856.21543445,0
+CASY.US,D,20070710,000000,24.2435,24.2435,23.4265,23.6576,592310.48157367,0
+CASY.US,D,20070711,000000,23.6048,24.0273,23.4085,23.7044,302239.61204851,0
+CASY.US,D,20070712,000000,23.9904,24.4568,23.8988,24.4309,402771.72958501,0
+CASY.US,D,20070713,000000,24.4049,24.7168,24.2615,24.5913,328380.43127918,0
+CASY.US,D,20070716,000000,24.4817,24.8265,24.4737,24.683,714384.26388061,0
+CASY.US,D,20070717,000000,24.8076,24.9341,24.673,24.7608,508860.36430375,0
+CASY.US,D,20070718,000000,24.673,24.8544,23.9725,24.2435,328785.85532498,0
+CASY.US,D,20070719,000000,24.3861,24.4817,24.0174,24.0801,201349.2361349,0
+CASY.US,D,20070720,000000,24.0273,24.0273,23.4423,23.5321,460532.6138139,0
+CASY.US,D,20070723,000000,23.5061,23.8898,23.4265,23.4265,363123.46565994,0
+CASY.US,D,20070724,000000,23.4175,23.6307,22.6901,22.7169,489663.93714481,0
+CASY.US,D,20070725,000000,22.9052,23.3457,22.4927,23.2022,499606.8615157,0
+CASY.US,D,20070726,000000,22.7419,23.1654,22.4309,22.6063,572803.96523117,0
+CASY.US,D,20070727,000000,22.5017,22.8076,21.8281,21.8998,476966.33701714,0
+CASY.US,D,20070730,000000,21.8001,21.8719,20.6532,21.5321,1079060.1825081,0
+CASY.US,D,20070731,000000,22.135,23.1374,22.135,22.3672,728848.06777218,0
+CASY.US,D,20070801,000000,22.2954,22.7518,21.6855,22.5893,482153.55704875,0
+CASY.US,D,20070802,000000,22.6343,23.1374,22.4509,23.1225,610849.59994547,0
+CASY.US,D,20070803,000000,23.0936,23.7324,22.4738,22.8963,801946.8260508,0
+CASY.US,D,20070806,000000,22.8435,23.9814,22.6901,23.5599,775073.43366806,0
+CASY.US,D,20070807,000000,23.3806,24.7608,22.7976,24.5544,758083.75768914,0
+CASY.US,D,20070808,000000,24.7608,25.246,23.8569,24.396,961389.86731245,0
+CASY.US,D,20070809,000000,23.9814,26.2335,23.5411,24.9002,1597115.8451577,0
+CASY.US,D,20070810,000000,24.4379,26.0711,23.55,25.1453,879190.1420254,0
+CASY.US,D,20070813,000000,24.9421,25.5599,23.82,24.2785,670626.56562987,0
+CASY.US,D,20070814,000000,24.3303,24.5544,23.4603,23.7942,394996.41892437,0
+CASY.US,D,20070815,000000,23.7324,24.3133,23.3098,23.3527,444452.13136344,0
+CASY.US,D,20070816,000000,23.6496,24.6192,23.3706,24.5544,669053.0386402,0
+CASY.US,D,20070817,000000,25.552,26.0891,24.5544,25.5768,609775.82833901,0
+CASY.US,D,20070820,000000,25.7403,25.9835,25.0148,25.3387,227140.82871225,0
+CASY.US,D,20070821,000000,25.552,25.829,25.1195,25.3556,238348.19441412,0
+CASY.US,D,20070822,000000,25.6496,26.1439,25.4184,26.0531,292463.27280536,0
+CASY.US,D,20070823,000000,26.1518,26.1608,25.544,25.7044,269426.35598479,0
+CASY.US,D,20070824,000000,25.6686,26.1518,25.6596,26.0173,637525.29792964,0
+CASY.US,D,20070827,000000,25.9923,26.0791,25.7482,25.7752,321243.36243321,0
+CASY.US,D,20070828,000000,25.6596,25.9665,24.977,25.0377,325758.22080469,0
+CASY.US,D,20070829,000000,25.1843,25.7921,24.9501,25.7403,250621.30352352,0
+CASY.US,D,20070830,000000,25.4364,26.0173,25.1195,25.4264,182645.53968509,0
+CASY.US,D,20070831,000000,25.8479,26.0173,25.3915,25.4453,254619.34658909,0
+CASY.US,D,20070904,000000,25.3915,25.9475,25.3387,25.6496,249063.83293171,0
+CASY.US,D,20070905,000000,25.6596,25.7921,24.9082,25.1015,465148.82819684,0
+CASY.US,D,20070906,000000,26.8015,26.8105,25.6496,25.8947,1035751.0598723,0
+CASY.US,D,20070907,000000,25.5688,26.0353,24.9341,24.9859,612344.8519956,0
+CASY.US,D,20070910,000000,25.0557,25.4802,24.2256,24.958,622937.0569547,0
+CASY.US,D,20070911,000000,25.0377,25.8389,24.9421,25.7403,522830.43396132,0
+CASY.US,D,20070912,000000,25.6944,25.8867,25.1195,25.4702,291006.15470013,0
+CASY.US,D,20070913,000000,25.6496,26.1359,25.6216,25.6406,455463.80971646,0
+CASY.US,D,20070914,000000,25.4991,25.4991,24.977,25.1932,523891.15974453,0
+CASY.US,D,20070917,000000,25.0826,25.3207,24.7508,25.1354,782491.48947647,0
+CASY.US,D,20070918,000000,25.2381,26.4408,25.0915,26.2794,963488.23780696,0
+CASY.US,D,20070919,000000,26.2794,26.673,26.1608,26.3142,652483.83958006,0
+CASY.US,D,20070920,000000,26.2963,26.5813,26.099,26.4936,351739.47958168,0
+CASY.US,D,20070921,000000,26.7099,26.7099,25.526,25.9037,738706.69605434,0
+CASY.US,D,20070924,000000,25.9923,26.4408,25.4453,25.7134,330541.02031536,0
+CASY.US,D,20070925,000000,25.517,25.526,24.7168,25.2829,454019.7374345,0
+CASY.US,D,20070926,000000,25.4523,25.7672,25.3646,25.5688,286722.1070478,0
+CASY.US,D,20070927,000000,25.5768,25.6596,25.0377,25.4892,373790.93498398,0
+CASY.US,D,20070928,000000,25.517,25.6316,24.7886,24.8544,425815.67107964,0
+CASY.US,D,20071001,000000,24.9002,25.5688,24.7248,25.4991,353751.54693772,0
+CASY.US,D,20071002,000000,25.5768,25.7482,25.3008,25.526,247395.97460467,0
+CASY.US,D,20071003,000000,25.3297,25.9037,25.3207,25.6216,241640.75949898,0
+CASY.US,D,20071004,000000,25.7044,26.0083,25.544,26.0083,254839.11853471,0
+CASY.US,D,20071005,000000,26.3412,26.4139,25.7582,26.3511,339336.91576457,0
+CASY.US,D,20071008,000000,26.1359,26.38,25.6316,25.9286,362484.2203204,0
+CASY.US,D,20071009,000000,25.8678,26.3063,25.7752,26.1967,439882.07912433,0
+CASY.US,D,20071010,000000,26.1269,26.6351,25.8579,26.2874,346838.26413684,0
+CASY.US,D,20071011,000000,26.5992,26.8743,25.8579,25.8579,490415.57726934,0
+CASY.US,D,20071012,000000,25.8479,26.099,25.6038,25.9286,351524.72526039,0
+CASY.US,D,20071015,000000,25.8947,25.8947,25.2649,25.535,496333.36340328,0
+CASY.US,D,20071016,000000,25.4264,25.6944,25.1195,25.1453,470588.93649464,0
+CASY.US,D,20071017,000000,25.4364,25.8867,25.2381,25.6216,453468.80228314,0
+CASY.US,D,20071018,000000,25.526,25.9217,25.3477,25.7134,379119.65202167,0
+CASY.US,D,20071019,000000,25.7134,25.7482,24.6102,24.6282,449911.30663369,0
+CASY.US,D,20071022,000000,24.4907,25.3995,24.2256,25.1105,340862.27356068,0
+CASY.US,D,20071023,000000,25.3646,25.3646,24.4996,25.3207,347107.20880089,0
+CASY.US,D,20071024,000000,25.0915,25.1932,24.5824,24.958,430406.79734093,0
+CASY.US,D,20071025,000000,24.9959,25.4991,24.6382,25.0148,273574.92778022,0
+CASY.US,D,20071026,000000,25.3008,25.5599,24.8354,25.5599,259747.35865361,0
+CASY.US,D,20071029,000000,25.6596,25.7831,24.9859,25.2021,241014.55998269,0
+CASY.US,D,20071030,000000,25.0377,25.4364,24.8454,25.1843,189259.77207594,0
+CASY.US,D,20071031,000000,25.3387,25.6765,24.8544,25.5688,372782.39249379,0
+CASY.US,D,20071101,000000,25.1275,25.5688,24.4996,24.6192,545573.31799619,0
+CASY.US,D,20071102,000000,24.9082,25.1195,24.2873,24.9421,297597.30601907,0
+CASY.US,D,20071105,000000,24.6452,25.2739,24.4309,25.0317,311585.43912422,0
+CASY.US,D,20071106,000000,25.0746,25.802,24.9082,25.7752,393707.89299661,0
+CASY.US,D,20071107,000000,25.4264,25.5599,24.4907,24.4996,431073.13785186,0
+CASY.US,D,20071108,000000,24.7348,25.3207,24.3861,25.2111,397024.54267826,0
+CASY.US,D,20071109,000000,24.9421,25.1195,24.3213,24.3781,345948.13758084,0
+CASY.US,D,20071112,000000,24.4049,25.3815,24.3581,25.1275,581469.40244784,0
+CASY.US,D,20071113,000000,25.246,26.5016,25.1743,26.4408,442963.90398738,0
+CASY.US,D,20071114,000000,26.5714,26.8463,26.1608,26.3412,341293.78925299,0
+CASY.US,D,20071115,000000,26.1787,26.4746,25.4364,25.802,287192.76020988,0
+CASY.US,D,20071116,000000,25.8678,26.6919,25.517,26.1608,583687.19240137,0
+CASY.US,D,20071119,000000,25.7403,26.3332,25.5688,26.1608,576047.35759762,0
+CASY.US,D,20071120,000000,26.1069,26.7727,25.6216,26.0531,485700.01392468,0
+CASY.US,D,20071121,000000,25.8678,26.3511,25.1843,25.2021,726622.24961971,0
+CASY.US,D,20071123,000000,25.4523,26.3063,25.3646,26.0621,168069.34100855,0
+CASY.US,D,20071126,000000,24.958,25.1015,24.2256,24.3681,718453.55721166,0
+CASY.US,D,20071127,000000,24.396,25.4364,24.3861,25.1275,566851.05572692,0
+CASY.US,D,20071128,000000,25.1643,25.5688,25.1553,25.4094,561925.75568531,0
+CASY.US,D,20071129,000000,25.3995,25.7403,25.3207,25.6844,363850.01766282,0
+CASY.US,D,20071130,000000,25.829,26.37,25.819,26.0173,631737.97002825,0
+CASY.US,D,20071203,000000,26.1608,26.1608,25.6596,25.7044,314209.65664843,0
+CASY.US,D,20071204,000000,25.7134,25.7134,24.8813,24.9182,406231.88332248,0
+CASY.US,D,20071205,000000,25.3477,25.9217,25.0317,25.526,316473.6087458,0
+CASY.US,D,20071206,000000,26.9071,26.9141,25.7921,25.8947,1299628.9268738,0
+CASY.US,D,20071207,000000,26.0173,26.0173,25.6406,25.6944,656672.55237015,0
+CASY.US,D,20071210,000000,25.6216,26.3611,25.5768,26.2794,859037.35566929,0
+CASY.US,D,20071211,000000,26.2794,26.397,25.526,25.5938,715602.54306775,0
+CASY.US,D,20071212,000000,26.37,26.406,25.3387,25.7044,425078.08030324,0
+CASY.US,D,20071213,000000,25.544,25.9923,25.1643,25.9127,380134.21566105,0
+CASY.US,D,20071214,000000,25.6316,25.8867,25.2829,25.3008,293269.10327263,0
+CASY.US,D,20071217,000000,25.1643,25.4453,24.9501,24.9501,362268.46247424,0
+CASY.US,D,20071218,000000,25.2111,25.9037,24.9002,25.819,495746.30135676,0
+CASY.US,D,20071219,000000,25.819,25.8768,25.3556,25.4523,407005.60099405,0
+CASY.US,D,20071220,000000,25.7044,26.5634,25.4892,26.5634,468754.49303986,0
+CASY.US,D,20071221,000000,26.8933,27.5499,26.6441,27.5499,1425895.4360703,0
+CASY.US,D,20071224,000000,27.5499,28.1608,27.4891,28.1608,247006.60695671,0
+CASY.US,D,20071226,000000,27.8528,28.0362,27.3755,27.5857,458421.19749615,0
+CASY.US,D,20071227,000000,27.6755,28.0023,26.9071,26.948,311820.26394283,0
+CASY.US,D,20071228,000000,27.259,27.3038,26.7377,26.7377,229277.33315165,0
+CASY.US,D,20071231,000000,26.6919,27.0825,26.3063,26.5634,254709.66382702,0
+CASY.US,D,20080102,000000,26.4678,26.5992,25.7831,25.9665,404497.79235429,0
+CASY.US,D,20080103,000000,26.0711,26.2963,25.3297,25.3387,363007.0567755,0
+CASY.US,D,20080104,000000,24.9501,25.4453,24.6551,24.968,486175.6847111,0
+CASY.US,D,20080107,000000,25.3995,25.6686,24.7786,25.3815,575249.55532926,0
+CASY.US,D,20080108,000000,26.4308,26.4308,25.7482,25.8389,1166302.620246,0
+CASY.US,D,20080109,000000,25.8867,26.1069,25.2111,25.8579,1012646.9068857,0
+CASY.US,D,20080110,000000,25.6038,26.1518,25.4702,25.8389,547866.37231467,0
+CASY.US,D,20080111,000000,25.7134,26.1359,25.3297,25.4802,740214.99392772,0
+CASY.US,D,20080114,000000,25.6944,25.8479,24.9082,25.1553,432792.17594707,0
+CASY.US,D,20080115,000000,25.0826,25.4892,24.673,25.2021,579002.73832756,0
+CASY.US,D,20080116,000000,25.0826,25.3297,24.3303,24.4049,1144883.3855092,0
+CASY.US,D,20080117,000000,24.4478,24.8544,24.107,24.1977,865630.51403797,0
+CASY.US,D,20080118,000000,24.1877,24.691,23.6855,24.2256,1013535.026392,0
+CASY.US,D,20080122,000000,23.5699,23.9078,20.1311,23.3985,1120623.1718772,0
+CASY.US,D,20080123,000000,22.5535,24.5624,22.0592,24.4229,973099.99897212,0
+CASY.US,D,20080124,000000,24.2615,24.5724,22.9152,23.0836,648445.65551987,0
+CASY.US,D,20080125,000000,23.3706,23.5231,22.4668,22.8634,522589.58799351,0
+CASY.US,D,20080128,000000,22.7608,23.4793,22.4309,23.2291,621866.29592283,0
+CASY.US,D,20080129,000000,23.3009,23.4793,22.5893,22.985,490932.39257525,0
+CASY.US,D,20080130,000000,22.8634,23.0936,22.2864,22.422,774239.50450453,0
+CASY.US,D,20080131,000000,22.0174,23.6128,21.9656,23.3268,698210.45361763,0
+CASY.US,D,20080201,000000,23.3985,23.9814,23.1922,23.7942,694791.44439965,0
+CASY.US,D,20080204,000000,23.7134,23.7134,22.8435,22.975,560991.47403519,0
+CASY.US,D,20080205,000000,22.4668,22.6343,22.0433,22.1598,660124.67790869,0
+CASY.US,D,20080206,000000,22.3851,23.0278,22.125,22.6343,568158.64862713,0
+CASY.US,D,20080207,000000,22.4668,23.5061,22.403,23.1922,644319.16127147,0
+CASY.US,D,20080208,000000,23.0936,23.3806,22.5465,23.0657,336733.77226255,0
+CASY.US,D,20080211,000000,23.0657,23.5231,22.5715,23.003,710752.50739108,0
+CASY.US,D,20080212,000000,23.0278,23.2909,22.6541,22.9322,647556.53248872,0
+CASY.US,D,20080213,000000,23.1304,23.55,23.0378,23.3706,568809.93626507,0
+CASY.US,D,20080214,000000,23.81,23.81,22.8166,22.9232,575401.08758401,0
+CASY.US,D,20080215,000000,22.7259,23.6207,22.5276,23.5699,831838.82123002,0
+CASY.US,D,20080219,000000,23.838,23.9546,23.1126,23.3367,566866.10859991,0
+CASY.US,D,20080220,000000,23.2192,24.1698,23.1922,24.0801,470680.25725743,0
+CASY.US,D,20080221,000000,24.2067,24.4817,23.2381,23.3806,539022.30767189,0
+CASY.US,D,20080222,000000,23.3706,23.4603,22.6821,22.8963,501541.65745707,0
+CASY.US,D,20080225,000000,22.9422,23.4085,22.5187,23.2022,526064.79460397,0
+CASY.US,D,20080226,000000,23.0836,23.3985,22.8634,23.2381,782368.05591796,0
+CASY.US,D,20080227,000000,22.966,23.3009,22.5715,23.0468,756294.47285332,0
+CASY.US,D,20080228,000000,22.9052,23.1126,22.6163,22.9491,787332.49342935,0
+CASY.US,D,20080229,000000,22.6253,23.1026,22.2864,22.4738,482407.44883981,0
+CASY.US,D,20080303,000000,22.5365,22.6721,22.0782,22.5535,477117.86927188,0
+CASY.US,D,20080304,000000,22.3672,23.0118,22.0104,22.8265,488452.68263172,0
+CASY.US,D,20080305,000000,22.975,23.3885,22.6621,23.3268,643523.36605285,0
+CASY.US,D,20080306,000000,22.985,23.0746,22.2954,22.3672,1673922.6278156,0
+CASY.US,D,20080307,000000,20.8715,20.9243,19.4614,20.6343,3444022.0752499,0
+CASY.US,D,20080310,000000,19.9736,20.14,19.6587,19.9647,1706381.6396017,0
+CASY.US,D,20080311,000000,20.6343,21.4703,19.7614,20.6154,2150806.6757937,0
+CASY.US,D,20080312,000000,20.405,20.9691,20.0363,20.451,704460.40648217,0
+CASY.US,D,20080313,000000,20.1311,20.8435,19.9647,20.715,552881.98959422,0
+CASY.US,D,20080314,000000,20.8157,21.0089,20.1759,20.5266,762715.02494506,0
+CASY.US,D,20080317,000000,19.853,20.4998,19.578,19.8709,970821.99752663,0
+CASY.US,D,20080318,000000,20.3294,20.6054,19.853,20.4918,769582.1456021,0
+CASY.US,D,20080319,000000,20.6532,20.9521,19.8251,19.8351,869528.20461695,0
+CASY.US,D,20080320,000000,20.0463,20.3383,19.5232,20.1311,1773742.2426973,0
+CASY.US,D,20080324,000000,20.149,20.5446,19.8709,20.3204,762809.35628245,0
+CASY.US,D,20080325,000000,20.3582,20.4838,20.0991,20.3672,781622.43694264,0
+CASY.US,D,20080326,000000,20.3114,20.5088,20.0185,20.442,430877.45050301,0
+CASY.US,D,20080327,000000,20.5536,20.6343,20.149,20.1859,397563.43553122,0
+CASY.US,D,20080328,000000,20.14,20.2038,19.7882,19.9915,501955.1097018,0
+CASY.US,D,20080331,000000,19.9457,20.405,19.7614,20.2735,604462.1641743,0
+CASY.US,D,20080401,000000,20.5784,21.0289,20.4698,20.9063,402634.24667839,0
+CASY.US,D,20080402,000000,20.7867,21.1445,20.4698,20.7578,394173.52853436,0
+CASY.US,D,20080403,000000,20.5685,20.7867,20.1071,20.2287,501159.31448318,0
+CASY.US,D,20080404,000000,20.3204,20.5964,20.0363,20.423,441776.73407107,0
+CASY.US,D,20080407,000000,20.5884,20.7578,20.0991,20.1958,367241.93170941,0
+CASY.US,D,20080408,000000,20.0265,21.1913,19.7474,20.0543,362499.27319338,0
+CASY.US,D,20080409,000000,19.9367,19.9995,19.5232,19.7882,929137.58164874,0
+CASY.US,D,20080410,000000,19.7384,19.9835,19.6058,19.8441,850252.4989936,0
+CASY.US,D,20080411,000000,19.4873,19.8251,19.2441,19.288,837019.01658757,0
+CASY.US,D,20080414,000000,19.3229,19.3229,18.9213,18.9402,510875.44223439,0
+CASY.US,D,20080415,000000,19.0568,19.4235,18.6592,19.288,1131073.8798302,0
+CASY.US,D,20080416,000000,19.4514,19.9915,19.3059,19.4056,667852.82290064,0
+CASY.US,D,20080417,000000,19.2801,19.587,19.0568,19.3059,334080.45251723,0
+CASY.US,D,20080418,000000,19.7096,20.0363,19.4714,19.9915,412184.79282673,0
+CASY.US,D,20080421,000000,19.7793,19.861,19.4056,19.569,401506.28472917,0
+CASY.US,D,20080422,000000,19.4335,19.578,18.6882,18.9572,472339.08386069,0
+CASY.US,D,20080423,000000,19.0479,19.1196,18.744,18.9572,462248.64133451,0
+CASY.US,D,20080424,000000,19.001,19.6936,18.9024,19.3687,407339.77477438,0
+CASY.US,D,20080425,000000,19.4953,19.7882,19.1725,19.6398,401538.39752488,0
+CASY.US,D,20080428,000000,19.7294,19.9457,19.6148,19.8062,310231.68408018,0
+CASY.US,D,20080429,000000,19.7544,20.14,19.7096,19.9736,360039.63374717,0
+CASY.US,D,20080430,000000,19.9915,20.5536,19.7384,19.853,363871.09168501,0
+CASY.US,D,20080501,000000,19.8809,20.3862,19.7793,20.0891,453469.80580802,0
+CASY.US,D,20080502,000000,20.4838,20.5784,19.6058,19.8251,639061.69449925,0
+CASY.US,D,20080505,000000,19.7962,20.0185,19.6148,19.9835,483620.71040263,0
+CASY.US,D,20080506,000000,19.8909,20.0633,19.6398,19.7384,604958.9089829,0
+CASY.US,D,20080507,000000,19.7962,20.149,19.288,19.3329,394320.04316478,0
+CASY.US,D,20080508,000000,19.3877,19.5511,18.9841,19.3597,436885.55387489,0
+CASY.US,D,20080509,000000,19.0299,19.4335,19.0299,19.3329,223567.27666493,0
+CASY.US,D,20080512,000000,19.4156,20.149,19.4056,20.0991,480878.07694424,0
+CASY.US,D,20080513,000000,20.0991,20.6622,20.0891,20.6532,632661.21290483,0
+CASY.US,D,20080514,000000,20.6711,21.0627,20.1669,20.7678,593049.07587493,0
+CASY.US,D,20080515,000000,20.7329,21.0897,20.5536,21.0478,501640.00289392,0
+CASY.US,D,20080516,000000,21.1913,21.4076,20.1958,20.6532,477240.29930552,0
+CASY.US,D,20080519,000000,20.6154,20.7678,20.3294,20.5884,498748.84775539,0
+CASY.US,D,20080520,000000,18.8236,19.5322,18.5705,18.8844,1574108.0305581,0
+CASY.US,D,20080521,000000,18.7798,19.2701,18.4629,18.5327,1016722.221366,0
+CASY.US,D,20080522,000000,18.5885,19.0668,18.4111,18.7958,951262.29436625,0
+CASY.US,D,20080523,000000,18.6423,18.735,18.3603,18.4809,544233.61230028,0
+CASY.US,D,20080527,000000,18.5426,19.1295,18.5078,18.8744,456899.8537995,0
+CASY.US,D,20080528,000000,18.9841,19.0668,18.6792,18.9761,417866.75061721,0
+CASY.US,D,20080529,000000,18.8844,19.578,18.8406,19.3777,477942.76671162,0
+CASY.US,D,20080530,000000,19.4335,19.7384,19.1455,19.6398,787984.78459215,0
+CASY.US,D,20080602,000000,19.6248,19.8441,19.0568,19.2801,585290.82513701,0
+CASY.US,D,20080603,000000,19.3966,19.7195,19.2173,19.569,776639.93598367,0
+CASY.US,D,20080604,000000,19.4514,19.9736,19.3329,19.7474,549175.97226461,0
+CASY.US,D,20080605,000000,19.6058,20.3672,19.6058,20.3582,457395.59508323,0
+CASY.US,D,20080606,000000,20.2287,20.2287,19.0668,19.0937,619896.37661115,0
+CASY.US,D,20080609,000000,19.1097,19.2701,18.6592,18.8326,825400.20569069,0
+CASY.US,D,20080610,000000,18.6512,18.744,18.2577,18.4111,951740.97572726,0
+CASY.US,D,20080611,000000,18.4809,18.6074,17.9178,17.9178,745957.16321014,0
+CASY.US,D,20080612,000000,20.1759,21.5152,19.5032,20.9771,2688309.6468187,0
+CASY.US,D,20080613,000000,21.2461,21.7833,20.7249,21.7553,961328.65229564,0
+CASY.US,D,20080616,000000,21.7304,22.5625,21.5769,22.125,809576.6256059,0
+CASY.US,D,20080617,000000,22.0782,22.0961,21.3806,21.6039,668115.74641549,0
+CASY.US,D,20080618,000000,21.4165,21.7304,21.2202,21.3716,441460.62373832,0
+CASY.US,D,20080619,000000,21.3716,21.8998,21.1724,21.8809,603949.36296785,0
+CASY.US,D,20080620,000000,21.8191,22.7877,21.2461,22.7,2751427.3467816,0
+CASY.US,D,20080623,000000,23.1743,23.5978,22.5973,22.6253,1427883.4188295,0
+CASY.US,D,20080624,000000,22.2774,22.2774,21.5859,21.6945,1048734.6645868,0
+CASY.US,D,20080625,000000,21.6657,22.106,21.4344,22.0104,728545.0032627,0
+CASY.US,D,20080626,000000,21.8091,22.0592,21.5421,21.6467,508482.03542933,0
+CASY.US,D,20080627,000000,21.56,21.8719,21.29,21.3248,780649.01782275,0
+CASY.US,D,20080630,000000,21.3716,21.4344,20.7767,20.7867,442194.20041526,0
+CASY.US,D,20080701,000000,20.705,20.9431,20.2287,20.6951,646620.24378888,0
+CASY.US,D,20080702,000000,20.6343,20.7419,20.0363,20.14,506517.13374198,0
+CASY.US,D,20080703,000000,20.2287,20.3951,19.7614,19.7703,293315.26541646,0
+CASY.US,D,20080707,000000,19.9647,20.414,19.569,19.8152,466865.85924231,0
+CASY.US,D,20080708,000000,19.8909,20.8246,19.6846,20.8057,515179.56038404,0
+CASY.US,D,20080709,000000,20.8535,20.9063,19.7882,19.853,505540.7040475,0
+CASY.US,D,20080710,000000,19.6846,20.1669,19.56,20.0633,485122.98712681,0
+CASY.US,D,20080711,000000,19.8441,20.2656,19.569,20.0991,517015.00736369,0
+CASY.US,D,20080714,000000,20.3024,20.5536,19.569,20.2825,355710.42747587,0
+CASY.US,D,20080715,000000,20.0991,20.2735,19.6587,20.0723,610303.68241844,0
+CASY.US,D,20080716,000000,20.1859,21.568,20.1669,21.5321,518864.50369146,0
+CASY.US,D,20080717,000000,21.6208,21.9387,20.995,21.7015,472748.52200595,0
+CASY.US,D,20080718,000000,21.8091,21.8091,20.6951,20.8435,397054.64842423,0
+CASY.US,D,20080721,000000,20.8814,21.1913,20.5366,20.5884,464010.83099895,0
+CASY.US,D,20080722,000000,20.5266,22.6343,20.4918,22.5625,619602.34382546,0
+CASY.US,D,20080723,000000,22.4309,22.4309,21.6657,21.9825,639047.64515114,0
+CASY.US,D,20080724,000000,22.125,22.1848,21.4255,21.4614,442792.30123531,0
+CASY.US,D,20080725,000000,21.7205,22.5187,21.1724,22.135,416146.70899713,0
+CASY.US,D,20080728,000000,22.0264,22.2137,21.3438,21.56,448764.27771202,0
+CASY.US,D,20080729,000000,21.6855,22.7608,21.5421,22.6343,479688.89997821,0
+CASY.US,D,20080730,000000,22.7169,22.9322,22.106,22.2954,464107.16938608,0
+CASY.US,D,20080731,000000,22.0592,22.6821,22.0433,22.0682,341123.1900258,0
+CASY.US,D,20080801,000000,22.1848,22.7089,21.6756,22.413,475695.87453697,0
+CASY.US,D,20080804,000000,22.3572,22.413,21.6208,22.144,431802.70042934,0
+CASY.US,D,20080805,000000,22.4588,23.4693,21.9735,23.3806,410722.65709719,0
+CASY.US,D,20080806,000000,23.2829,23.2829,22.5017,23.0558,364615.70713547,0
+CASY.US,D,20080807,000000,22.9322,23.4503,22.7,23.3527,651058.83427055,0
+CASY.US,D,20080808,000000,23.3268,24.4139,23.0836,24.3133,524831.46254383,0
+CASY.US,D,20080811,000000,24.2256,26.2874,23.9994,25.9217,803250.40485154,0
+CASY.US,D,20080812,000000,25.8768,26.2874,25.1743,25.3008,662238.10127618,0
+CASY.US,D,20080813,000000,25.1453,25.3297,24.673,24.8544,720460.60694337,0
+CASY.US,D,20080814,000000,24.7168,25.2191,24.5086,24.958,758957.82784729,0
+CASY.US,D,20080815,000000,25.4622,26.1787,25.1275,26.1787,1015111.5639563,0
+CASY.US,D,20080818,000000,25.5599,26.1169,25.3207,25.6128,556307.01996138,0
+CASY.US,D,20080819,000000,25.5938,25.9217,25.2281,25.7752,397188.1172314,0
+CASY.US,D,20080820,000000,25.9475,26.2794,25.246,25.4991,460915.96031266,0
+CASY.US,D,20080821,000000,25.2739,25.5848,24.9271,25.1932,321039.64688544,0
+CASY.US,D,20080822,000000,25.3716,26.0253,25.2111,25.9475,328318.21273749,0
+CASY.US,D,20080825,000000,25.8479,25.8479,25.0228,25.3716,305678.6917638,0
+CASY.US,D,20080826,000000,25.3915,25.8389,25.0826,25.4991,373675.52962441,0
+CASY.US,D,20080827,000000,25.4523,25.9923,25.4523,25.6406,341966.15091312,0
+CASY.US,D,20080828,000000,25.6944,26.0442,25.5081,25.9475,472852.888592,0
+CASY.US,D,20080829,000000,26.1518,26.1518,25.4991,26.0173,227416.79805036,0
+CASY.US,D,20080902,000000,26.38,26.7099,25.7044,25.9385,452725.19035755,0
+CASY.US,D,20080903,000000,25.9286,26.1967,25.5081,25.6216,875959.79548221,0
+CASY.US,D,20080904,000000,25.5688,25.829,25.0746,25.1453,618382.05758858,0
+CASY.US,D,20080905,000000,25.2381,26.5813,24.665,26.0442,702394.14878338,0
+CASY.US,D,20080908,000000,26.3063,26.8463,25.246,26.6351,409579.64227497,0
+CASY.US,D,20080909,000000,26.7009,27.3486,26.099,26.4678,603639.2737843,0
+CASY.US,D,20080910,000000,26.7467,27.1483,26.5116,26.9569,572797.94408198,0
+CASY.US,D,20080911,000000,26.5275,27.0825,26.5275,26.9401,665411.24690202,0
+CASY.US,D,20080912,000000,26.7198,26.9659,26.3142,26.4139,458532.58875625,0
+CASY.US,D,20080915,000000,26.0531,26.4936,25.5688,25.829,579397.12359984,0
+CASY.US,D,20080916,000000,25.802,26.5813,25.4264,26.5116,645215.30897668,0
+CASY.US,D,20080917,000000,26.1439,26.8833,25.3815,25.3815,579668.07531362,0
+CASY.US,D,20080918,000000,25.9993,26.397,24.3491,24.9859,1323700.4778311,0
+CASY.US,D,20080919,000000,25.9923,26.7298,25.3477,26.1877,1586455.4005076,0
+CASY.US,D,20080922,000000,25.8768,26.2594,25.4892,25.6128,494484.87060037,0
+CASY.US,D,20080923,000000,25.5848,26.4308,25.5848,25.9575,307556.28678781,0
+CASY.US,D,20080924,000000,26.0442,26.4308,25.2649,25.8678,404776.77226699,0
+CASY.US,D,20080925,000000,26.0711,26.6919,25.9575,26.0083,469009.38835578,0
+CASY.US,D,20080926,000000,25.4622,26.9071,25.3915,26.8743,443789.80495197,0
+CASY.US,D,20080929,000000,26.4746,27.0825,25.802,26.1439,410733.6958707,0
+CASY.US,D,20080930,000000,26.2046,27.0726,25.811,27.0646,630920.09726257,0
+CASY.US,D,20081001,000000,26.8105,27.505,26.7298,27.1672,432120.81781181,0
+CASY.US,D,20081002,000000,27.0387,27.0387,26.0531,26.0711,332581.18636764,0
+CASY.US,D,20081003,000000,26.397,26.4746,25.517,25.7224,545462.93026095,0
+CASY.US,D,20081006,000000,25.1275,26.1787,23.9904,25.1105,976477.86367058,0
+CASY.US,D,20081007,000000,23.8648,25.7323,23.8648,24.2345,790257.76841332,0
+CASY.US,D,20081008,000000,23.6128,24.8813,23.3268,23.6765,1046199.7607756,0
+CASY.US,D,20081009,000000,24.0801,25.0467,21.6467,21.7553,1046554.0050532,0
+CASY.US,D,20081010,000000,20.7767,22.5276,20.0633,22.2048,1137709.1862432,0
+CASY.US,D,20081013,000000,23.1374,24.6551,22.7877,24.5824,615538.06811874,0
+CASY.US,D,20081014,000000,24.9082,24.9341,23.7234,24.3133,893448.22331947,0
+CASY.US,D,20081015,000000,23.8648,24.6282,22.2137,22.3761,652237.97598793,0
+CASY.US,D,20081016,000000,22.5893,24.6013,22.2226,24.5285,766508.34893799,0
+CASY.US,D,20081017,000000,23.7134,24.4737,22.6721,23.4175,755491.65296063,0
+CASY.US,D,20081020,000000,23.55,24.396,22.8166,24.3213,378266.65588569,0
+CASY.US,D,20081021,000000,23.9078,25.2929,23.9078,24.7786,657902.87385568,0
+CASY.US,D,20081022,000000,24.1798,24.1798,23.0378,23.4265,607938.37430963,0
+CASY.US,D,20081023,000000,23.55,24.0084,22.3402,23.6855,743632.99962083,0
+CASY.US,D,20081024,000000,22.0264,23.6676,21.5939,22.966,541319.37608984,0
+CASY.US,D,20081027,000000,23.1304,24.4817,22.8804,23.1833,781417.71787,0
+CASY.US,D,20081028,000000,23.6765,25.1553,23.255,25.1275,824110.67623807,0
+CASY.US,D,20081029,000000,25.3297,26.2505,24.7168,25.7134,641698.95784672,0
+CASY.US,D,20081030,000000,26.2963,27.1852,25.1643,27.1483,822524.10342515,0
+CASY.US,D,20081031,000000,27.1483,27.4971,26.5275,27.0925,774466.30112422,0
+CASY.US,D,20081103,000000,27.0646,27.4084,26.2794,26.4218,495839.62916928,0
+CASY.US,D,20081104,000000,27.0287,27.2848,26.2046,27.1015,1012606.7658911,0
+CASY.US,D,20081105,000000,26.8563,27.0118,25.7403,25.8678,408604.21610536,0
+CASY.US,D,20081106,000000,25.6844,26.5544,25.6128,25.9835,467058.53601656,0
+CASY.US,D,20081107,000000,26.2505,26.4139,25.4523,26.0791,307545.24801429,0
+CASY.US,D,20081110,000000,26.2794,26.7009,26.0173,26.3412,338545.13464542,0
+CASY.US,D,20081111,000000,26.0791,26.9859,26.0791,26.5275,521939.30388044,0
+CASY.US,D,20081112,000000,26.0173,26.0173,24.958,25.0915,480700.45304299,0
+CASY.US,D,20081113,000000,25.1932,25.7224,23.8648,25.6216,794515.72441914,0
+CASY.US,D,20081114,000000,25.4523,27.5857,25.4523,26.4678,1627232.6299068,0
+CASY.US,D,20081117,000000,26.3511,27.5329,26.2046,27.1015,999083.26479884,0
+CASY.US,D,20081118,000000,27.24,27.5857,26.4308,27.3396,1088854.5851988,0
+CASY.US,D,20081119,000000,27.249,27.9106,25.5599,25.6496,1661418.707987,0
+CASY.US,D,20081120,000000,25.5688,26.653,24.7428,24.8902,1191231.1814387,0
+CASY.US,D,20081121,000000,25.2929,26.2415,24.3861,26.0173,1133282.6380599,0
+CASY.US,D,20081124,000000,26.3063,27.0726,24.8813,25.2191,1790463.9775371,0
+CASY.US,D,20081125,000000,25.535,25.8479,25.1195,25.8389,1185845.2634837,0
+CASY.US,D,20081126,000000,25.3915,27.1762,25.3297,26.8105,1146521.1380902,0
+CASY.US,D,20081128,000000,26.5016,27.0825,26.1967,26.5992,435451.51684158,0
+CASY.US,D,20081201,000000,26.3611,26.9141,25.7752,25.9217,896329.34320934,0
+CASY.US,D,20081202,000000,26.406,26.8285,25.0228,25.7044,1196036.0584965,0
+CASY.US,D,20081203,000000,24.2515,26.0711,24.2515,25.3387,1016276.6563255,0
+CASY.US,D,20081204,000000,24.2943,24.2943,20.1958,20.3204,2522770.191997,0
+CASY.US,D,20081205,000000,20.442,21.5321,19.9647,20.6791,2228665.1525111,0
+CASY.US,D,20081208,000000,20.5784,21.5152,20.1311,20.405,1473696.3360056,0
+CASY.US,D,20081209,000000,20.433,21.0558,19.7703,19.8999,1105169.8924678,0
+CASY.US,D,20081210,000000,20.0095,20.5626,19.8062,19.9736,707882.42627474,0
+CASY.US,D,20081211,000000,19.7962,20.0991,19.288,19.4794,714463.54234501,0
+CASY.US,D,20081212,000000,19.6248,20.4768,19.5322,20.3204,1004692.968799,0
+CASY.US,D,20081215,000000,20.3951,20.7419,19.8441,20.5166,687178.70476728,0
+CASY.US,D,20081216,000000,20.6622,21.6945,20.3114,21.6855,1013676.5233981,0
+CASY.US,D,20081217,000000,21.3438,21.7393,20.995,21.4524,736754.84019025,0
+CASY.US,D,20081218,000000,21.1176,21.6855,20.7499,21.0996,899504.4958849,0
+CASY.US,D,20081219,000000,21.7393,21.9476,20.2207,20.3294,2295100.5056804,0
+CASY.US,D,20081222,000000,20.5446,20.6343,19.7384,20.1759,989924.09334818,0
+CASY.US,D,20081223,000000,20.3383,20.5088,19.7882,20.0095,524133.0092372,0
+CASY.US,D,20081224,000000,19.9547,20.433,19.7474,19.8909,237344.66954826,0
+CASY.US,D,20081226,000000,19.9547,20.1071,19.6498,19.9178,312248.76906055,0
+CASY.US,D,20081229,000000,19.8251,19.853,18.5078,19.1295,713514.20782192,0
+CASY.US,D,20081230,000000,19.1903,19.4794,18.9114,19.4514,522702.98630335,0
+CASY.US,D,20081231,000000,19.3597,20.4918,19.2441,20.433,723521.35778422,0
+CASY.US,D,20090102,000000,20.3772,20.5446,19.9915,20.2925,464553.73795138,0
+CASY.US,D,20090105,000000,20.3483,20.3483,19.6498,19.9995,736073.44680633,0
+CASY.US,D,20090106,000000,20.2466,20.433,19.8709,20.149,629166.93932192,0
+CASY.US,D,20090107,000000,19.7882,20.1231,19.4514,19.6587,439557.94059266,0
+CASY.US,D,20090108,000000,19.5421,19.853,19.1375,19.853,495586.74090309,0
+CASY.US,D,20090109,000000,19.7882,20.0633,19.4435,19.5232,518755.11948109,0
+CASY.US,D,20090112,000000,19.56,19.7384,19.4614,19.7384,596051.62227358,0
+CASY.US,D,20090113,000000,19.7962,19.9647,19.7096,19.9277,420180.87895787,0
+CASY.US,D,20090114,000000,19.6786,19.9647,19.3508,19.5132,639068.71917332,0
+CASY.US,D,20090115,000000,19.4335,20.0185,19.1097,19.7195,501300.81148927,0
+CASY.US,D,20090116,000000,19.6498,20.149,19.4335,20.1231,865377.62577177,0
+CASY.US,D,20090120,000000,19.8809,20.2466,19.6398,19.6846,692206.36434521,0
+CASY.US,D,20090121,000000,19.9647,20.5964,19.6786,20.442,1111684.775897,0
+CASY.US,D,20090122,000000,20.1859,20.2287,19.4953,19.8999,811789.3979351,0
+CASY.US,D,20090123,000000,19.5421,20.149,19.4435,19.7026,503859.7998972,0
+CASY.US,D,20090126,000000,19.6686,20.0463,19.5132,19.7474,418999.73019075,0
+CASY.US,D,20090127,000000,19.7384,20.2117,19.569,20.0991,387170.93202043,0
+CASY.US,D,20090128,000000,20.414,20.9691,20.2556,20.7678,435828.84219114,0
+CASY.US,D,20090129,000000,20.5088,20.6343,19.6786,19.7962,536788.4613205,0
+CASY.US,D,20090130,000000,19.7384,20.2117,18.9114,19.0668,487229.38582025,0
+CASY.US,D,20090202,000000,18.8406,19.2003,18.5885,19.0479,663724.32160251,0
+CASY.US,D,20090203,000000,19.2362,19.7614,18.8236,19.578,554771.62691662,0
+CASY.US,D,20090204,000000,19.5232,19.8152,19.0568,19.0568,362469.16744741,0
+CASY.US,D,20090205,000000,19.001,19.4056,18.8665,19.0299,379407.66365817,0
+CASY.US,D,20090206,000000,18.9841,19.7096,18.9841,19.4335,391031.49217938,0
+CASY.US,D,20090209,000000,19.3149,19.9367,19.1027,19.9178,364042.69443706,0
+CASY.US,D,20090210,000000,19.8999,19.8999,18.9941,19.2611,494550.09971665,0
+CASY.US,D,20090211,000000,19.3149,19.5421,18.8236,19.001,499600.84036651,0
+CASY.US,D,20090212,000000,18.8146,18.8944,18.0304,18.4898,666427.81759113,0
+CASY.US,D,20090213,000000,18.5606,18.6981,18.1132,18.2029,536720.22162962,0
+CASY.US,D,20090217,000000,18.0304,18.3245,17.5213,17.9866,653291.67709708,0
+CASY.US,D,20090218,000000,17.9966,18.5426,17.866,18.2865,740259.14902182,0
+CASY.US,D,20090219,000000,18.4261,18.9213,18.4111,18.7519,478481.65956458,0
+CASY.US,D,20090220,000000,18.446,18.9941,18.3603,18.7708,615279.15870336,0
+CASY.US,D,20090223,000000,18.8406,18.8844,17.4963,17.7205,675740.52834626,0
+CASY.US,D,20090224,000000,17.9348,18.3423,17.7205,18.2407,504750.92997807,0
+CASY.US,D,20090225,000000,18.0962,18.4998,17.5989,18.1211,485001.56061804,0
+CASY.US,D,20090226,000000,17.6378,18.1052,17.4873,17.6179,479117.89432953,0
+CASY.US,D,20090227,000000,17.4873,18.1132,17.3787,17.866,541211.99892919,0
+CASY.US,D,20090302,000000,17.6847,17.6847,16.9772,17.0818,579029.83349894,0
+CASY.US,D,20090303,000000,17.2721,17.3787,16.9244,16.9244,1046192.7361016,0
+CASY.US,D,20090304,000000,17.1416,17.3429,16.5617,16.9333,519700.43990472,0
+CASY.US,D,20090305,000000,16.6513,16.9244,16.447,16.5028,428117.75712191,0
+CASY.US,D,20090306,000000,16.6842,17.2362,16.4391,16.8785,487484.28113617,0
+CASY.US,D,20090309,000000,16.6842,17.2632,16.6333,16.9433,769335.27848511,0
+CASY.US,D,20090310,000000,18.5237,22.2864,18.2577,21.5241,2929527.9223492,0
+CASY.US,D,20090311,000000,21.5241,21.6756,20.715,20.9431,992238.22168884,0
+CASY.US,D,20090312,000000,20.9591,21.8809,20.8057,21.5152,974281.14773923,0
+CASY.US,D,20090313,000000,21.6657,22.1768,21.3338,21.6945,772708.12555924,0
+CASY.US,D,20090316,000000,21.9735,22.3213,21.4255,21.5769,607959.44833181,0
+CASY.US,D,20090317,000000,21.6756,22.4309,21.4703,22.4309,510686.77955961,0
+CASY.US,D,20090318,000000,22.3402,23.3188,22.115,22.985,496525.03665266,0
+CASY.US,D,20090319,000000,23.2192,23.264,22.4309,22.5535,501062.97609606,0
+CASY.US,D,20090320,000000,22.7608,23.0278,22.0592,22.6621,797194.13228611,0
+CASY.US,D,20090323,000000,22.8435,24.0522,22.5893,23.9904,720641.24141921,0
+CASY.US,D,20090324,000000,23.1374,23.9994,23.1374,23.6128,511020.95333993,0
+CASY.US,D,20090325,000000,23.7772,24.2167,23.5699,24.1698,554844.88423183,0
+CASY.US,D,20090326,000000,24.1519,25.1743,23.9904,25.1105,760339.68158758,0
+CASY.US,D,20090327,000000,24.6551,24.9501,24.1877,24.4817,491514.43699744,0
+CASY.US,D,20090330,000000,24.0353,24.3402,23.6307,24.2067,398394.35412015,0
+CASY.US,D,20090331,000000,24.4478,24.4478,23.5061,23.9176,560800.80431068,0
+CASY.US,D,20090401,000000,23.6407,23.9366,22.8355,23.7772,1048714.5940894,0
+CASY.US,D,20090402,000000,24.2873,25.0826,24.2067,24.7508,497979.14418329,0
+CASY.US,D,20090403,000000,24.7348,24.7348,24.0881,24.4996,324016.10163757,0
+CASY.US,D,20090406,000000,24.3133,24.5624,23.6407,24.2067,369531.97545329,0
+CASY.US,D,20090407,000000,23.9814,24.1977,23.3985,23.7324,409851.59751362,0
+CASY.US,D,20090408,000000,23.82,24.6282,23.7324,24.4309,386343.0240061,0
+CASY.US,D,20090409,000000,24.7886,24.8265,23.9994,24.6013,577530.56734935,0
+CASY.US,D,20090413,000000,24.2515,24.5824,23.6765,24.5186,414435.69910085,0
+CASY.US,D,20090414,000000,24.0522,24.6382,22.8265,23.4971,439505.75729964,0
+CASY.US,D,20090415,000000,23.2381,23.8828,22.975,23.8569,449162.67708376,0
+CASY.US,D,20090416,000000,24.117,25.4802,24.0084,25.3207,664193.97123974,0
+CASY.US,D,20090417,000000,25.3995,25.5081,24.7508,25.3008,453879.24395328,0
+CASY.US,D,20090420,000000,24.7706,24.968,24.2167,24.8265,452751.28200406,0
+CASY.US,D,20090421,000000,24.4049,24.8634,23.9646,24.7079,491229.43593554,0
+CASY.US,D,20090422,000000,24.5086,25.4094,24.2705,24.7886,645208.28430261,0
+CASY.US,D,20090423,000000,24.683,25.1015,24.1349,24.6551,626689.23642813,0
+CASY.US,D,20090424,000000,24.7786,25.3387,24.5086,24.977,543900.44204482,0
+CASY.US,D,20090427,000000,23.7423,24.2515,23.3706,24.0522,701162.82377297,0
+CASY.US,D,20090428,000000,23.8569,24.3213,23.4693,23.9725,436937.73716791,0
+CASY.US,D,20090429,000000,24.0622,25.1195,23.7134,24.6102,515703.40036401,0
+CASY.US,D,20090430,000000,24.683,24.683,23.7044,23.8738,554867.96530374,0
+CASY.US,D,20090501,000000,23.8738,23.8738,22.9152,23.3457,532678.02346995,0
+CASY.US,D,20090504,000000,23.5978,24.4229,23.3806,24.0273,457624.39875265,0
+CASY.US,D,20090505,000000,23.8828,23.9546,23.0657,23.3527,411372.94121026,0
+CASY.US,D,20090506,000000,23.6307,24.2785,22.9491,23.1833,429835.79169225,0
+CASY.US,D,20090507,000000,23.1743,23.8569,23.0558,23.1474,458958.08329938,0
+CASY.US,D,20090508,000000,23.3706,23.6576,22.6541,22.8724,356945.76658573,0
+CASY.US,D,20090511,000000,22.6541,22.7169,21.6467,22.3672,351058.08619777,0
+CASY.US,D,20090512,000000,22.413,23.1922,21.8909,22.151,352238.23144001,0
+CASY.US,D,20090513,000000,21.8091,22.1598,21.1544,21.8091,556254.83666835,0
+CASY.US,D,20090514,000000,21.9566,22.3761,21.6945,22.125,372348.86975175,0
+CASY.US,D,20090515,000000,22.1678,23.0198,22.1678,22.4837,542785.52591885,0
+CASY.US,D,20090518,000000,22.6541,23.1564,22.4509,23.0746,467405.75562014,0
+CASY.US,D,20090519,000000,23.0468,23.0468,22.5187,22.6621,356873.51279539,0
+CASY.US,D,20090520,000000,22.8804,23.4793,22.5107,22.5625,428608.48078132,0
+CASY.US,D,20090521,000000,22.4837,22.8534,21.9566,22.3402,337314.81315988,0
+CASY.US,D,20090522,000000,22.5187,23.2192,22.125,22.2774,331458.24204275,0
+CASY.US,D,20090526,000000,22.1678,23.2102,21.7304,22.9561,432593.47802363,0
+CASY.US,D,20090527,000000,22.7608,23.2192,22.1678,22.2596,465091.62727948,0
+CASY.US,D,20090528,000000,22.4738,22.8265,21.568,22.2954,514654.7168792,0
+CASY.US,D,20090529,000000,22.2864,22.6343,21.7205,22.6343,464627.99879146,0
+CASY.US,D,20090601,000000,23.0278,24.0084,23.0278,23.7503,416620.37273381,0
+CASY.US,D,20090602,000000,23.6955,24.8454,23.6955,24.396,578284.21452361,0
+CASY.US,D,20090603,000000,24.2785,24.5624,23.4423,23.8988,664248.16158249,0
+CASY.US,D,20090604,000000,24.0432,24.1519,23.4175,24.125,723653.82306652,0
+CASY.US,D,20090605,000000,24.3681,24.4229,23.55,23.7772,416150.72309659,0
+CASY.US,D,20090608,000000,23.81,23.9904,22.6163,23.3706,763258.93542235,0
+CASY.US,D,20090609,000000,23.3806,23.55,23.1225,23.3009,444948.87617204,0
+CASY.US,D,20090610,000000,23.4971,23.4971,22.2864,22.6163,496254.08493888,0
+CASY.US,D,20090611,000000,22.7339,22.8634,22.3134,22.3572,380851.73594013,0
+CASY.US,D,20090612,000000,22.2774,22.985,21.6855,22.8166,617760.87569661,0
+CASY.US,D,20090615,000000,23.1026,23.1026,21.9825,22.6541,723639.77371839,0
+CASY.US,D,20090616,000000,23.6576,24.1349,22.8804,23.2022,1334149.1787343,0
+CASY.US,D,20090617,000000,23.2829,23.83,22.7518,23.6128,537651.49270513,0
+CASY.US,D,20090618,000000,23.5879,24.3402,23.3617,24.1698,308927.10175457,0
+CASY.US,D,20090619,000000,24.5186,24.5186,23.6576,23.7234,882652.3028126,0
+CASY.US,D,20090622,000000,23.55,23.6855,23.0468,23.1304,739651.01295311,0
+CASY.US,D,20090623,000000,23.1564,23.4503,22.6343,22.6621,652239.98303767,0
+CASY.US,D,20090624,000000,22.8963,23.1126,22.1768,22.5893,396628.15035624,0
+CASY.US,D,20090625,000000,22.5187,23.1026,22.2774,22.975,551140.87395196,0
+CASY.US,D,20090626,000000,22.7518,23.2291,22.5535,23.0746,1798254.3410707,0
+CASY.US,D,20090629,000000,23.1026,23.3985,22.8076,23.1743,355207.66151807,0
+CASY.US,D,20090630,000000,23.1225,23.4503,22.8963,23.0468,435422.41462048,0
+CASY.US,D,20090701,000000,23.255,24.0622,23.0558,23.7572,547229.13402485,0
+CASY.US,D,20090702,000000,23.5141,23.5141,22.3761,22.5107,517377.27984026,0
+CASY.US,D,20090706,000000,22.5017,22.9232,21.9925,22.8893,526571.57466123,0
+CASY.US,D,20090707,000000,22.966,23.0746,22.2774,22.3034,349948.18769613,0
+CASY.US,D,20090708,000000,22.4509,22.7169,21.9566,22.5535,539172.83640177,0
+CASY.US,D,20090709,000000,22.6343,22.8893,22.0782,22.7419,572042.28985799,0
+CASY.US,D,20090710,000000,22.5625,23.1304,22.5625,22.985,312985.35631209,0
+CASY.US,D,20090713,000000,22.995,23.7234,22.5017,23.7134,517064.18008211,0
+CASY.US,D,20090714,000000,23.7772,24.1519,23.4971,23.8828,537824.09898206,0
+CASY.US,D,20090715,000000,24.3033,25.0647,23.7772,24.7248,617634.43156352,0
+CASY.US,D,20090716,000000,24.683,24.7608,23.9814,24.683,554140.409776,0
+CASY.US,D,20090717,000000,24.7508,24.8354,24.3303,24.6192,448462.2167274,0
+CASY.US,D,20090720,000000,24.699,25.0915,24.3491,24.7508,406507.85266059,0
+CASY.US,D,20090721,000000,24.7886,24.9501,23.9446,24.3402,520872.55694804,0
+CASY.US,D,20090722,000000,24.1349,24.7168,23.9904,24.3402,434729.98246303,0
+CASY.US,D,20090723,000000,24.4817,25.6128,24.1349,25.3556,640735.5739755,0
+CASY.US,D,20090724,000000,25.2021,25.6216,24.8454,25.0915,376395.08201087,0
+CASY.US,D,20090727,000000,24.9859,25.2021,24.107,24.8454,375462.8074105,0
+CASY.US,D,20090728,000000,24.7079,24.9182,24.117,24.5913,390824.76605701,0
+CASY.US,D,20090729,000000,24.4309,24.8723,24.0712,24.5375,460380.07803429,0
+CASY.US,D,20090730,000000,24.7786,25.4523,24.5724,24.7428,495191.35210594,0
+CASY.US,D,20090731,000000,24.6102,24.9082,24.4309,24.6102,509084.15034884,0
+CASY.US,D,20090803,000000,24.665,25.1643,24.5285,25.1354,401343.7137009,0
+CASY.US,D,20090804,000000,24.8902,25.3915,24.6013,24.8634,570884.22216279,0
+CASY.US,D,20090805,000000,24.8265,25.0826,24.0432,24.2943,460018.80908258,0
+CASY.US,D,20090806,000000,24.3681,24.6382,23.7572,24.2615,315586.49276439,0
+CASY.US,D,20090807,000000,24.5913,24.7986,24.0712,24.2256,538893.85648906,0
+CASY.US,D,20090810,000000,24.0712,24.3033,23.83,24.1977,381286.26220705,0
+CASY.US,D,20090811,000000,24.1439,24.2873,23.8569,24.0881,378984.17616478,0
+CASY.US,D,20090812,000000,24.1349,24.7428,24.0084,24.396,340266.17979036,0
+CASY.US,D,20090813,000000,24.4309,24.4657,23.8569,24.3402,232251.78085405,0
+CASY.US,D,20090814,000000,24.3133,24.3133,23.3457,23.6765,350513.1721956,0
+CASY.US,D,20090817,000000,23.4265,23.7503,23.2291,23.3617,323023.61554523,0
+CASY.US,D,20090818,000000,23.5411,23.7942,22.985,23.6496,370902.79042005,0
+CASY.US,D,20090819,000000,23.3885,23.9446,23.2022,23.9366,329963.99351749,0
+CASY.US,D,20090820,000000,23.82,23.9446,23.1654,23.5141,352571.40169548,0
+CASY.US,D,20090821,000000,23.8569,24.4996,23.4603,24.4568,722044.16918169,0
+CASY.US,D,20090824,000000,24.4657,24.6282,24.1977,24.2873,201012.05177998,0
+CASY.US,D,20090825,000000,24.4907,25.2929,24.3491,24.7886,494339.35949483,0
+CASY.US,D,20090826,000000,24.8454,25.6686,24.8454,25.4622,430250.24746185,0
+CASY.US,D,20090827,000000,25.4094,25.7831,24.9859,25.1553,241892.64424032,0
+CASY.US,D,20090828,000000,25.3477,25.4523,24.6102,24.8265,309527.20962435,0
+CASY.US,D,20090831,000000,24.665,25.1195,24.2515,24.9002,433671.26372955,0
+CASY.US,D,20090901,000000,24.699,25.3646,24.5544,25.0647,537801.01791015,0
+CASY.US,D,20090902,000000,25.0467,25.3556,24.8813,25.2281,191373.19544343,0
+CASY.US,D,20090903,000000,25.246,25.4094,24.8454,25.3556,422314.37282267,0
+CASY.US,D,20090904,000000,25.3815,25.5688,25.1453,25.4094,510045.52717032,0
+CASY.US,D,20090908,000000,25.4991,25.6944,25.0467,25.2929,1133539.5404256,0
+CASY.US,D,20090909,000000,27.0287,27.5599,26.2794,27.4174,1934295.1824606,0
+CASY.US,D,20090910,000000,27.3576,27.9465,27.1015,27.9196,593863.93806601,0
+CASY.US,D,20090911,000000,27.9465,28.2066,27.4353,27.6665,538994.20897564,0
+CASY.US,D,20090914,000000,27.3128,27.6665,27.2051,27.3226,487414.03439556,0
+CASY.US,D,20090915,000000,27.4891,27.6326,26.6072,27.0925,592577.41918798,0
+CASY.US,D,20090916,000000,27.0825,27.1573,26.7557,26.9569,359048.15117971,0
+CASY.US,D,20090917,000000,26.9071,27.0207,26.5813,26.8185,295746.80616643,0
+CASY.US,D,20090918,000000,26.8743,27.0118,26.7377,26.9321,678271.41805794,0
+CASY.US,D,20090921,000000,26.7298,27.3656,26.6441,27.0457,519211.72329504,0
+CASY.US,D,20090922,000000,27.1294,27.2678,26.5634,26.9001,216923.94205297,0
+CASY.US,D,20090923,000000,27.0118,27.4084,26.6072,27.0207,392738.48797619,0
+CASY.US,D,20090924,000000,27.0287,27.1294,26.6351,26.9859,478126.41176207,0
+CASY.US,D,20090925,000000,27.5599,28.1418,27.4084,27.6415,489590.6798296,0
+CASY.US,D,20090928,000000,27.7591,28.2524,27.3656,28.1238,324969.45026013,0
+CASY.US,D,20090929,000000,28.2354,28.4407,28.0103,28.2524,382858.78567184,0
+CASY.US,D,20090930,000000,28.3182,28.3879,27.8528,28.1518,536821.57764108,0
+CASY.US,D,20091001,000000,28.1149,28.2524,27.4891,27.6495,539774.95132128,0
+CASY.US,D,20091002,000000,27.3656,27.7143,26.9321,27.4891,260183.89197025,0
+CASY.US,D,20091005,000000,27.505,28.0192,27.0556,27.9037,535645.44649828,0
+CASY.US,D,20091006,000000,28.1238,28.7666,28.0541,28.5733,385368.60136135,0
+CASY.US,D,20091007,000000,28.3969,28.6181,28.0192,28.4507,228578.87984501,0
+CASY.US,D,20091008,000000,28.656,28.9141,28.1966,28.4846,391682.77981731,0
+CASY.US,D,20091009,000000,28.4407,29.0716,28.1338,28.8543,476907.12905006,0
+CASY.US,D,20091012,000000,29.1144,29.4073,28.923,29.0716,223763.96753864,0
+CASY.US,D,20091013,000000,28.9688,29.1762,28.6749,28.9688,258069.4650779,0
+CASY.US,D,20091014,000000,29.1413,29.6096,28.7128,29.3197,372979.0833675,0
+CASY.US,D,20091015,000000,28.9868,29.4821,28.8194,29.2748,346097.66278584,0
+CASY.US,D,20091016,000000,29.2389,29.4073,28.8702,29.1413,505888.92717596,0
+CASY.US,D,20091019,000000,29.3435,29.6096,28.8862,29.3127,348431.86162383,0
+CASY.US,D,20091020,000000,29.2569,29.5179,28.8354,29.4551,497864.74234857,0
+CASY.US,D,20091021,000000,29.4363,29.6545,28.5633,28.7835,815208.40715307,0
+CASY.US,D,20091022,000000,28.8354,29.6624,28.5633,29.3705,531654.42810679,0
+CASY.US,D,20091023,000000,29.3983,29.4163,28.3361,28.8782,490755.77219886,0
+CASY.US,D,20091026,000000,28.8962,29.3525,28.5085,29.1672,721428.00491405,0
+CASY.US,D,20091027,000000,29.2389,29.3127,28.5175,28.9141,651058.83427055,0
+CASY.US,D,20091028,000000,28.9688,29.0246,28.3361,28.4238,542791.54706804,0
+CASY.US,D,20091029,000000,28.5453,28.7586,28.2166,28.7217,411198.32788359,0
+CASY.US,D,20091030,000000,28.5085,28.5733,28.1776,28.2913,820009.27011132,0
+CASY.US,D,20091102,000000,28.4587,28.8354,27.9037,28.3969,712776.61704551,0
+CASY.US,D,20091103,000000,28.2434,28.7586,27.8598,28.7487,613359.41563498,0
+CASY.US,D,20091104,000000,28.7746,29.0148,28.3969,28.5175,401797.30694027,0
+CASY.US,D,20091105,000000,28.5085,28.923,28.0362,28.7586,514261.33513179,0
+CASY.US,D,20091106,000000,28.6001,28.931,28.1776,28.7995,485835.48978157,0
+CASY.US,D,20091109,000000,29.0058,29.3435,28.7995,29.0436,293139.64856494,0
+CASY.US,D,20091110,000000,28.8962,29.0336,28.7028,28.7995,364500.30177589,0
+CASY.US,D,20091111,000000,29.0716,29.1244,28.4059,28.6929,360118.91221157,0
+CASY.US,D,20091112,000000,28.5733,28.8354,28.373,28.5175,402220.79443366,0
+CASY.US,D,20091113,000000,28.5733,28.6849,28.079,28.4407,510708.85710666,0
+CASY.US,D,20091116,000000,28.6849,29.0894,28.6749,28.8453,348749.9790063,0
+CASY.US,D,20091117,000000,28.8354,28.8354,27.8249,28.5913,742651.55230202,0
+CASY.US,D,20091118,000000,28.6749,28.7915,27.5599,27.8528,465137.78942331,0
+CASY.US,D,20091119,000000,27.5947,27.7143,26.8563,27.4552,564244.90165029,0
+CASY.US,D,20091120,000000,27.3994,27.8787,27.3396,27.6227,475597.52910012,0
+CASY.US,D,20091123,000000,27.9744,28.3969,27.9465,28.1688,360064.72186882,0
+CASY.US,D,20091124,000000,28.095,28.1688,27.6495,28.0103,282518.34138472,0
+CASY.US,D,20091125,000000,28.0192,28.2434,27.9465,28.0023,219549.16310205,0
+CASY.US,D,20091127,000000,27.6326,27.8528,27.4552,27.4642,187369.13122868,0
+CASY.US,D,20091130,000000,27.4552,27.6326,26.7557,27.4452,932205.35716366,0
+CASY.US,D,20091201,000000,27.7043,27.8439,27.24,27.4452,375697.63222911,0
+CASY.US,D,20091202,000000,27.5678,28.0192,27.3834,27.4552,364545.46039486,0
+CASY.US,D,20091203,000000,27.4452,27.6037,26.8185,26.8563,488702.56032332,0
+CASY.US,D,20091204,000000,27.2768,28.1608,27.1672,27.6037,620600.85106699,0
+CASY.US,D,20091207,000000,27.524,28.3182,27.3994,27.9037,655757.33769249,0
+CASY.US,D,20091208,000000,26.1518,27.3576,26.1069,27.0726,963740.12254829,0
+CASY.US,D,20091209,000000,27.1294,27.4263,26.9141,27.2678,325245.41959824,0
+CASY.US,D,20091210,000000,27.214,27.6227,27.0457,27.214,262939.57125189,0
+CASY.US,D,20091211,000000,27.3994,27.7691,27.2848,27.4452,266529.17969706,0
+CASY.US,D,20091214,000000,27.5419,27.6227,27.249,27.4712,219069.47821617,0
+CASY.US,D,20091215,000000,27.4891,27.5857,27.1384,27.1483,283184.68189566,0
+CASY.US,D,20091216,000000,27.224,27.6665,27.0038,27.0825,459632.45200923,0
+CASY.US,D,20091217,000000,26.9859,27.24,26.673,27.1015,432137.87773453,0
+CASY.US,D,20091218,000000,27.1852,27.3656,26.7557,26.9859,1077469.5955957,0
+CASY.US,D,20091221,000000,27.0287,27.4891,26.8563,27.1762,234339.11257502,0
+CASY.US,D,20091222,000000,27.214,27.4891,27.0387,27.4263,258668.56942281,0
+CASY.US,D,20091223,000000,27.4891,28.4328,27.4263,28.1966,453317.2700284,0
+CASY.US,D,20091224,000000,28.355,28.4139,28.0631,28.3969,109043.01192381,0
+CASY.US,D,20091228,000000,28.4925,28.8194,28.4328,28.7835,539330.38980571,0
+CASY.US,D,20091229,000000,28.923,28.9688,28.7128,28.8622,332655.44720772,0
+CASY.US,D,20091230,000000,28.8354,29.0536,28.7586,28.9141,323532.40265223,0
+CASY.US,D,20091231,000000,28.9688,29.2041,28.5913,28.6271,377844.17191717,0
+CASY.US,D,20100104,000000,28.9868,29.0536,28.4238,28.5175,339184.37998497,0
+CASY.US,D,20100105,000000,28.4925,28.5005,27.6855,27.7491,365955.41283138,0
+CASY.US,D,20100106,000000,27.6415,27.8787,27.3994,27.6575,392024.98179657,0
+CASY.US,D,20100107,000000,27.6665,28.105,27.224,27.5499,348870.4019902,0
+CASY.US,D,20100108,000000,27.3914,27.505,27.1573,27.4174,218999.23147557,0
+CASY.US,D,20100111,000000,27.4642,27.9933,27.4452,27.9196,344012.33811459,0
+CASY.US,D,20100112,000000,27.6665,28.2624,27.4552,28.0631,323586.59299498,0
+CASY.US,D,20100113,000000,28.0541,28.2524,27.6037,27.8439,431527.73461609,0
+CASY.US,D,20100114,000000,27.8439,27.8439,27.1015,27.5947,459199.93279205,0
+CASY.US,D,20100115,000000,27.7323,27.8249,27.1204,27.524,342832.19287235,0
+CASY.US,D,20100119,000000,27.6575,28.4757,27.4084,28.3969,468264.77290531,0
+CASY.US,D,20100120,000000,28.3461,28.5355,27.7403,28.4587,295084.47975496,0
+CASY.US,D,20100121,000000,28.4757,28.4925,27.6665,28.0631,325938.85528055,0
+CASY.US,D,20100122,000000,28.0192,28.5355,27.6495,27.8787,330460.73832609,0
+CASY.US,D,20100125,000000,28.0103,28.0631,27.4971,27.8687,305109.69316486,0
+CASY.US,D,20100126,000000,27.7143,27.9196,27.4174,27.5499,237718.98432322,0
+CASY.US,D,20100127,000000,27.3914,28.0442,27.3914,27.7323,297442.76318972,0
+CASY.US,D,20100128,000000,27.6415,28.0192,27.232,27.6943,327896.73229383,0
+CASY.US,D,20100129,000000,27.8439,27.9465,27.3834,27.524,389859.37513606,0
+CASY.US,D,20100201,000000,27.5499,27.8787,27.4642,27.5678,392707.37870535,0
+CASY.US,D,20100202,000000,27.5758,27.7043,27.1294,27.3656,220459.36015538,0
+CASY.US,D,20100203,000000,27.214,27.3914,26.9759,27.1294,283322.16480228,0
+CASY.US,D,20100204,000000,27.0287,27.2938,26.3511,26.37,368183.23803359,0
+CASY.US,D,20100205,000000,26.4678,26.5634,26.0442,26.4678,334203.88607573,0
+CASY.US,D,20100208,000000,26.5196,26.7298,26.0531,26.0531,203945.35496287,0
+CASY.US,D,20100209,000000,26.3063,26.5992,26.099,26.5813,211943.44814374,0
+CASY.US,D,20100210,000000,26.4139,26.6072,26.1439,26.2963,212055.84292871,0
+CASY.US,D,20100211,000000,26.3611,26.9321,26.0791,26.9231,236057.14714537,0
+CASY.US,D,20100212,000000,26.8285,26.8563,26.4598,26.5992,217553.15214386,0
+CASY.US,D,20100216,000000,26.7727,26.8285,26.2694,26.4598,324693.48092202,0
+CASY.US,D,20100217,000000,26.4218,26.5634,26.2874,26.5374,507061.04421928,0
+CASY.US,D,20100218,000000,26.4408,26.8384,26.2594,26.8384,225585.36517017,0
+CASY.US,D,20100219,000000,26.8563,27.3038,26.6819,27.2848,298348.94614359,0
+CASY.US,D,20100222,000000,27.2848,27.3994,26.9141,26.9659,290573.63548295,0
+CASY.US,D,20100223,000000,27.0038,27.1852,26.4846,26.8463,319398.88372977,0
+CASY.US,D,20100224,000000,26.948,27.1952,26.5454,27.1294,209449.68885208,0
+CASY.US,D,20100225,000000,26.8105,27.4801,26.8105,27.4174,250069.3648473,0
+CASY.US,D,20100226,000000,27.515,27.515,26.9321,27.2848,406260.98554359,0
+CASY.US,D,20100301,000000,27.4801,27.5947,27.224,27.5947,275462.5580529,0
+CASY.US,D,20100302,000000,27.6326,28.4328,27.4353,28.3092,428723.88614089,0
+CASY.US,D,20100303,000000,28.2624,28.6461,27.8598,28.3361,345542.71353502,0
+CASY.US,D,20100304,000000,28.4328,28.4846,28.095,28.3969,209865.14814655,0
+CASY.US,D,20100305,000000,28.4407,28.8862,28.2714,28.5833,695646.44758536,0
+CASY.US,D,20100308,000000,28.7028,28.7128,28.1338,28.2624,845647.32338419,0
+CASY.US,D,20100309,000000,26.8463,27.524,26.5544,26.9759,1534800.9650875,0
+CASY.US,D,20100310,000000,26.9231,27.3656,26.8463,26.9949,531259.03930964,0
+CASY.US,D,20100311,000000,26.9141,27.0118,26.6272,26.7009,355451.51806048,0
+CASY.US,D,20100312,000000,26.6919,27.1294,26.4218,26.8185,511748.50886768,0
+CASY.US,D,20100315,000000,26.8563,26.8563,26.4218,26.5714,380088.05351722,0
+CASY.US,D,20100316,000000,26.5714,26.8833,26.5116,26.7377,261752.40133559,0
+CASY.US,D,20100317,000000,26.7377,26.8743,26.5913,26.8563,332312.24170359,0
+CASY.US,D,20100318,000000,26.7198,27.0925,26.6272,27.0287,490146.63260528,0
+CASY.US,D,20100319,000000,27.1852,27.515,27.1762,27.4801,1060807.068723,0
+CASY.US,D,20100322,000000,27.24,27.7403,27.1483,27.6326,394780.66107821,0
+CASY.US,D,20100323,000000,27.6855,28.355,27.3656,28.3182,411634.86120024,0
+CASY.US,D,20100324,000000,28.2714,28.3879,27.9196,27.9644,314770.62704845,0
+CASY.US,D,20100325,000000,28.0442,28.5453,27.6755,27.9555,396565.93181456,0
+CASY.US,D,20100326,000000,27.9644,28.2913,27.8787,28.079,207294.11744023,0
+CASY.US,D,20100329,000000,28.2255,28.3282,28.1338,28.2354,315902.60309713,0
+CASY.US,D,20100330,000000,28.105,28.4059,27.9844,28.2913,309216.11691594,0
+CASY.US,D,20100331,000000,28.2624,28.4507,28.095,28.1688,522279.49880996,0
+CASY.US,D,20100401,000000,28.364,28.4407,28.1688,28.3969,319666.82486895,0
+CASY.US,D,20100405,000000,28.4846,28.8094,28.3012,28.7915,265282.80181366,0
+CASY.US,D,20100406,000000,28.5633,28.7746,28.4507,28.5913,379509.01966962,0
+CASY.US,D,20100407,000000,28.4757,28.4757,28.1418,28.3012,523053.21648154,0
+CASY.US,D,20100408,000000,28.355,28.4846,27.7881,28.3461,261241.60717887,0
+CASY.US,D,20100409,000000,34.2104,35.3195,34.0032,35.0804,17296578.971027,0
+CASY.US,D,20100412,000000,35.0345,35.2338,34.9866,35.19,3076182.0427204,0
+CASY.US,D,20100413,000000,35.19,35.2876,35.0804,35.1362,2932325.7496751,0
+CASY.US,D,20100414,000000,35.1461,35.4749,35.1272,35.4371,1941473.3958261,0
+CASY.US,D,20100415,000000,35.4371,35.4371,35.181,35.2876,1246288.569679,0
+CASY.US,D,20100416,000000,35.2876,35.4013,35.0534,35.3643,855535.05388746,0
+CASY.US,D,20100419,000000,35.3833,35.4371,35.0624,35.1461,785492.02882538,0
+CASY.US,D,20100420,000000,35.2179,35.2876,35.0624,35.1272,881775.22207984,0
+CASY.US,D,20100421,000000,35.2179,35.2876,34.879,35.2777,820359.50028951,0
+CASY.US,D,20100422,000000,35.0534,35.4939,35.0534,35.3035,625215.05840019,0
+CASY.US,D,20100423,000000,35.2219,35.4053,35.0834,35.2298,528939.89334464,0
+CASY.US,D,20100426,000000,35.1272,35.3035,35.0345,35.1082,543368.57386591,0
+CASY.US,D,20100427,000000,35.0624,35.2179,34.8711,34.916,1094147.1753413,0
+CASY.US,D,20100428,000000,35.0066,35.2338,34.8542,34.907,519282.97356052,0
+CASY.US,D,20100429,000000,34.9866,35.0714,34.898,34.9778,678687.88087727,0
+CASY.US,D,20100430,000000,34.916,34.9966,34.6339,34.6589,838279.44381908,0
+CASY.US,D,20100503,000000,34.879,35.0146,34.326,34.4645,1132846.1047433,0
+CASY.US,D,20100504,000000,34.3639,34.4476,34.1736,34.2901,1174066.8921331,0
+CASY.US,D,20100505,000000,34.1486,34.1835,33.8656,33.9214,1083876.0983393,0
+CASY.US,D,20100506,000000,33.8746,33.9673,27.1294,32.8513,2412997.6174957,0
+CASY.US,D,20100507,000000,32.7197,33.2388,31.5718,32.4596,1514368.1952938,0
+CASY.US,D,20100510,000000,33.3046,33.4999,32.8891,33.3286,913913.10590885,0
+CASY.US,D,20100511,000000,33.1003,33.6464,32.9887,33.463,475008.46000386,0
+CASY.US,D,20100512,000000,33.5378,33.8059,33.4919,33.7441,515002.94000765,0
+CASY.US,D,20100513,000000,33.5567,33.7969,33.2866,33.4272,609377.42896726,0
+CASY.US,D,20100514,000000,33.2388,33.463,32.9519,33.2318,546811.66768066,0
+CASY.US,D,20100517,000000,33.463,34.0838,33.3046,34.0838,858003.72505747,0
+CASY.US,D,20100518,000000,34.2652,34.3001,33.2866,33.3046,795344.63595833,0
+CASY.US,D,20100519,000000,33.1492,33.7003,32.8691,33.0266,650111.50679719,0
+CASY.US,D,20100520,000000,32.5314,32.8333,31.6694,32.0101,1432889.0008604,0
+CASY.US,D,20100521,000000,31.6893,32.5582,31.5906,32.4596,745021.87803517,0
+CASY.US,D,20100524,000000,32.3868,32.6609,32.0101,32.3061,328027.19052639,0
+CASY.US,D,20100525,000000,31.9025,32.4766,31.8587,32.4326,1773643.8972605,0
+CASY.US,D,20100526,000000,32.4964,33.1292,31.9225,32.1367,1250318.7255402,0
+CASY.US,D,20100527,000000,32.5961,33.1362,32.4248,33.1292,493005.67494811,0
+CASY.US,D,20100528,000000,33.0555,33.213,32.8611,33.0834,561235.33057759,0
+CASY.US,D,20100601,000000,32.7915,33.2588,32.4766,32.6061,521081.29012013,0
+CASY.US,D,20100602,000000,33.4172,33.9583,32.6061,32.6519,3452141.5949395,0
+CASY.US,D,20100603,000000,32.634,32.8273,32.4766,32.6699,861570.25243071,0
+CASY.US,D,20100604,000000,32.3061,32.4964,31.8945,31.9943,1576088.9886434,0
+CASY.US,D,20100607,000000,32.1009,32.333,31.8408,31.8497,769039.23864968,0
+CASY.US,D,20100608,000000,32.0361,32.1367,31.4362,32.1198,1344354.0230952,0
+CASY.US,D,20100609,000000,32.2912,32.2972,31.8687,32.0191,788983.29183368,0
+CASY.US,D,20100610,000000,32.1736,32.2972,31.8945,32.0361,655138.16285026,0
+CASY.US,D,20100611,000000,31.8497,32.1367,31.5718,31.77,955048.59368512,0
+CASY.US,D,20100614,000000,31.9673,32.2972,31.7172,32.2374,705601.41425464,0
+CASY.US,D,20100615,000000,32.7047,32.7825,31.9673,32.1198,959673.83979184,0
+CASY.US,D,20100616,000000,32.2912,32.5224,31.9943,32.1467,857879.2879741,0
+CASY.US,D,20100617,000000,32.3151,32.3868,31.8318,32.0361,738471.87123573,0
+CASY.US,D,20100618,000000,32.2194,32.2194,31.8238,32.0441,1238481.1462227,0
+CASY.US,D,20100621,000000,32.2444,32.2972,31.8587,32.2274,751702.34306717,0
+CASY.US,D,20100622,000000,32.2015,32.2374,31.6794,31.8687,741644.01333669,0
+CASY.US,D,20100623,000000,31.76,32.2972,31.6086,32.2444,454887.78644347,0
+CASY.US,D,20100624,000000,32.1108,32.2374,31.8497,32.1646,421893.89590388,0
+CASY.US,D,20100625,000000,32.1736,32.2972,31.8846,32.2972,1609864.6250535,0
+CASY.US,D,20100628,000000,32.2015,32.2633,31.9593,32.0361,628982.2907466,0
+CASY.US,D,20100629,000000,31.8408,32.2105,31.76,31.8846,899781.46874788,0
+CASY.US,D,20100630,000000,31.7969,32.0739,31.2947,31.3116,897743.30974533,0
+CASY.US,D,20100701,000000,31.4611,31.8846,31.2678,31.76,768865.62884789,0
+CASY.US,D,20100702,000000,31.8846,31.9863,31.6266,31.8039,499845.70043378,0
+CASY.US,D,20100706,000000,31.9943,32.2015,31.5268,32.0819,608197.28372502,0
+CASY.US,D,20100707,000000,32.1646,32.2374,31.8497,32.1836,664164.86901862,0
+CASY.US,D,20100708,000000,32.3151,32.3151,31.8767,32.2015,398351.20255092,0
+CASY.US,D,20100709,000000,32.1367,32.2105,31.9863,32.1567,588732.91542689,0
+CASY.US,D,20100712,000000,32.1367,32.2912,31.9405,32.2722,603116.43732919,0
+CASY.US,D,20100713,000000,32.3778,32.5862,32.2194,32.2972,424523.13105242,0
+CASY.US,D,20100714,000000,32.1925,32.3778,32.1367,32.2972,445993.54555739,0
+CASY.US,D,20100715,000000,32.3868,32.3868,32.1287,32.1567,354688.83916243,0
+CASY.US,D,20100716,000000,32.0819,32.2274,31.9125,32.0909,861962.63065326,0
+CASY.US,D,20100719,000000,32.1009,32.3689,32.0719,32.2812,286555.52192007,0
+CASY.US,D,20100720,000000,32.0719,32.4964,32.0719,32.4248,391459.99729709,0
+CASY.US,D,20100721,000000,32.4596,32.4596,32.1108,32.3061,380259.65626929,0
+CASY.US,D,20100722,000000,32.5314,32.7117,32.351,32.4865,905477.47588647,0
+CASY.US,D,20100723,000000,32.2972,32.7446,32.1736,32.6419,737066.93642353,0
+CASY.US,D,20100726,000000,32.7047,32.7446,32.4676,32.7446,303913.49152476,0
+CASY.US,D,20100727,000000,32.7446,32.7915,32.5961,32.7446,374870.72773964,0
+CASY.US,D,20100728,000000,33.6464,34.0032,33.5567,33.9673,8164958.2920348,0
+CASY.US,D,20100729,000000,34.038,34.2822,33.9125,34.1288,1642021.5758549,0
+CASY.US,D,20100730,000000,33.9932,34.3818,33.9583,34.317,1187009.3523281,0
+CASY.US,D,20100802,000000,34.4307,34.4307,34.1486,34.1486,1271839.3162886,0
+CASY.US,D,20100803,000000,34.1486,34.5393,34.1386,34.5113,631048.5484454,0
+CASY.US,D,20100804,000000,34.4476,34.5393,34.2552,34.4307,681621.18406018,0
+CASY.US,D,20100805,000000,34.3001,34.5681,34.1386,34.4147,828489.0552278,0
+CASY.US,D,20100806,000000,34.3001,34.4935,34.1835,34.3818,691469.77709367,0
+CASY.US,D,20100809,000000,34.4845,34.5113,34.317,34.3639,776112.08190423,0
+CASY.US,D,20100810,000000,34.2742,34.317,34.0201,34.066,1129924.8438588,0
+CASY.US,D,20100811,000000,34.066,34.0749,33.7181,33.8487,1952501.130577,0
+CASY.US,D,20100812,000000,33.7003,33.9772,33.6903,33.761,989816.71618754,0
+CASY.US,D,20100813,000000,33.7271,33.8218,33.5567,33.6643,1342914.9684376,0
+CASY.US,D,20100816,000000,33.7271,33.9673,33.6733,33.761,1020236.5654462,0
+CASY.US,D,20100817,000000,33.8138,33.8935,33.6464,33.7969,766899.72363567,0
+CASY.US,D,20100818,000000,33.7789,33.9932,33.6643,33.8656,823958.14045846,0
+CASY.US,D,20100819,000000,33.8307,33.9932,33.7441,33.8218,580067.47821024,0
+CASY.US,D,20100820,000000,33.8059,33.9772,33.7181,33.8059,2775371.4500808,0
+CASY.US,D,20100823,000000,33.8138,34.046,33.7789,33.8587,1740050.902376,0
+CASY.US,D,20100824,000000,33.9214,33.9404,33.5189,33.6553,3857234.4775391,0
+CASY.US,D,20100825,000000,33.4172,33.7003,33.3903,33.4531,7773357.8012564,0
+CASY.US,D,20100826,000000,33.1492,33.7271,33.1192,33.4372,5269165.8651011,0
+CASY.US,D,20100827,000000,33.5647,34.5493,33.4002,34.5393,1274342.107304,0
+CASY.US,D,20100830,000000,34.3639,34.5033,33.9483,34.0032,1121708.985782,0
+CASY.US,D,20100831,000000,34.0022,34.2304,33.7261,33.7521,545103.66835897,0
+CASY.US,D,20100901,000000,34.7784,35.0345,34.5781,34.6767,2332893.2521285,0
+CASY.US,D,20100902,000000,34.615,34.8282,34.5493,34.7246,892493.87117204,0
+CASY.US,D,20100903,000000,34.8053,35.165,34.6967,34.898,1941020.8061116,0
+CASY.US,D,20100907,000000,37.4838,38.4006,37.2517,38.3628,5078013.4451281,0
+CASY.US,D,20100908,000000,38.1137,39.1809,37.8895,38.6986,2409389.9456029,0
+CASY.US,D,20100909,000000,38.8481,39.5117,38.3728,39.429,2890501.8438409,0
+CASY.US,D,20100910,000000,39.3932,39.3932,38.9009,39.0384,1499735.7992247,0
+CASY.US,D,20100913,000000,39.2078,39.4928,39.0723,39.4579,1051479.3050949,0
+CASY.US,D,20100914,000000,39.3572,40.0768,39.2078,39.6931,1227542.7251848,0
+CASY.US,D,20100915,000000,39.6044,39.8794,39.2776,39.3732,490844.08238705,0
+CASY.US,D,20100916,000000,39.1978,39.439,38.8281,38.8481,990742.96963872,0
+CASY.US,D,20100917,000000,39.0115,39.2078,38.8033,39.0723,1055850.6594105,0
+CASY.US,D,20100920,000000,39.0633,39.1181,38.8033,39.0563,690985.07458347,0
+CASY.US,D,20100921,000000,39.0294,39.2686,38.579,38.589,658505.99230007,0
+CASY.US,D,20100922,000000,38.4614,38.579,38.3259,38.4266,535081.46552368,0
+CASY.US,D,20100923,000000,38.2721,38.579,38.2562,38.28,567255.47624786,0
+CASY.US,D,20100924,000000,38.3448,38.6159,38.1595,38.4614,330972.53600767,0
+CASY.US,D,20100927,000000,38.3448,38.579,38.013,38.0219,347473.49537693,0
+CASY.US,D,20100928,000000,38.1595,38.3818,37.7719,38.0479,378106.09190716,0
+CASY.US,D,20100929,000000,37.8615,38.1764,37.7629,37.9123,552904.06714127,0
+CASY.US,D,20100930,000000,38.0579,38.1306,37.457,37.457,1911181.9977503,0
+CASY.US,D,20101001,000000,37.3135,37.3852,36.599,37.1151,1401584.0426701,0
+CASY.US,D,20101004,000000,37.1879,37.1879,36.6279,36.7844,453711.65530069,0
+CASY.US,D,20101005,000000,36.7844,37.432,36.5671,37.0603,684742.14639298,0
+CASY.US,D,20101006,000000,36.9478,37.2158,36.8212,37.1231,812746.76065713,0
+CASY.US,D,20101007,000000,37.1421,37.465,36.9737,37.2427,1085024.1307858,0
+CASY.US,D,20101008,000000,37.3324,37.719,37.0783,37.5198,383659.5985148,0
+CASY.US,D,20101011,000000,37.3952,37.6652,37.2856,37.5198,753964.2881148,0
+CASY.US,D,20101012,000000,37.457,37.8426,37.4221,37.7549,377661.53039158,0
+CASY.US,D,20101013,000000,37.8147,38.1216,37.6732,37.8965,358615.63196252,0
+CASY.US,D,20101014,000000,37.8337,38.1675,37.7798,38.1675,407363.85937117,0
+CASY.US,D,20101015,000000,38.3448,38.3548,37.8615,37.9951,464328.94838143,0
+CASY.US,D,20101018,000000,37.9503,38.1764,37.7549,38.1037,164163.62223064,0
+CASY.US,D,20101019,000000,37.7798,38.2123,37.5456,37.8965,360296.53611283,0
+CASY.US,D,20101020,000000,37.9851,38.0309,37.5198,37.5366,363708.52065674,0
+CASY.US,D,20101021,000000,37.5198,38.1306,37.3603,37.4221,337573.72257527,0
+CASY.US,D,20101022,000000,37.5816,37.5816,37.1511,37.3762,241057.71155193,0
+CASY.US,D,20101025,000000,37.5108,37.8615,37.0345,37.1231,242037.151821,0
+CASY.US,D,20101026,000000,36.9388,37.1969,36.8212,37.0445,238910.168339,0
+CASY.US,D,20101027,000000,36.9139,37.2427,36.6846,37.2337,270693.80789036,0
+CASY.US,D,20101028,000000,37.2337,37.457,36.7933,36.8302,140303.81502007,0
+CASY.US,D,20101029,000000,36.6708,37.4062,36.6708,37.1959,203188.69721401,0
+CASY.US,D,20101101,000000,37.3513,37.5456,37.0603,37.1231,245031.67002071,0
+CASY.US,D,20101102,000000,37.3414,37.457,37.0095,37.1879,196203.16062279,0
+CASY.US,D,20101103,000000,34.6767,35.7241,34.317,35.2956,2283344.2118769,0
+CASY.US,D,20101104,000000,35.5377,35.8436,35.3035,35.5736,499614.88971463,0
+CASY.US,D,20101105,000000,35.6643,35.8436,35.5119,35.6643,388163.41811276,0
+CASY.US,D,20101108,000000,35.4371,35.5836,35.3474,35.4013,663024.86477101,0
+CASY.US,D,20101109,000000,35.3643,35.4281,35.1362,35.2338,401052.6914898,0
+CASY.US,D,20101110,000000,35.3643,35.5377,35.1999,35.465,443460.64879597,0
+CASY.US,D,20101111,000000,35.2338,35.5637,35.0146,35.3743,379548.15713939,0
+CASY.US,D,20101112,000000,35.165,35.7958,35.165,35.6643,551866.42242997,0
+CASY.US,D,20101115,000000,35.6284,35.8895,35.6284,35.8336,378572.73096978,0
+CASY.US,D,20101116,000000,35.6374,35.8895,35.3195,35.5836,474794.70920744,0
+CASY.US,D,20101117,000000,35.6962,35.8148,35.4101,35.5547,312535.77717218,0
+CASY.US,D,20101118,000000,35.76,35.8716,35.3743,35.465,735187.33434979,0
+CASY.US,D,20101119,000000,35.4013,35.6015,35.2338,35.2597,311554.32985338,0
+CASY.US,D,20101122,000000,35.2428,35.4013,34.9866,35.2597,491268.57340531,0
+CASY.US,D,20101123,000000,35.1999,35.2876,34.9778,35.1461,312914.10604661,0
+CASY.US,D,20101124,000000,35.2687,35.4013,35.0345,35.3474,367043.23378597,0
+CASY.US,D,20101126,000000,35.0534,35.5377,35.0434,35.4371,178575.24282918,0
+CASY.US,D,20101129,000000,35.2497,35.6194,35.2268,35.5736,435675.30288666,0
+CASY.US,D,20101130,000000,35.3683,35.6603,35.1212,35.6513,517183.59954115,0
+CASY.US,D,20101201,000000,35.7878,35.8895,35.5736,35.8048,479067.71808624,0
+CASY.US,D,20101202,000000,35.8436,36.2453,35.6643,36.2453,711350.60821113,0
+CASY.US,D,20101203,000000,36.0768,36.6846,35.7958,36.5512,554809.76086153,0
+CASY.US,D,20101206,000000,36.619,36.9478,36.4645,36.9139,606930.83534431,0
+CASY.US,D,20101207,000000,36.8481,37.3603,36.8023,37.1421,530908.80913145,0
+CASY.US,D,20101208,000000,37.1969,37.1969,36.599,36.9647,667670.18137505,0
+CASY.US,D,20101209,000000,37.1421,37.3683,36.7296,37.3224,441164.5839029,0
+CASY.US,D,20101210,000000,37.3683,37.5108,37.1611,37.432,271541.786402,0
+CASY.US,D,20101213,000000,37.3324,37.457,37.1231,37.1611,302129.22431327,0
+CASY.US,D,20101214,000000,37.1421,37.1969,36.9049,37.1421,201410.45115172,0
+CASY.US,D,20101215,000000,37.3224,37.4131,36.7933,37.3055,347727.38716799,0
+CASY.US,D,20101216,000000,37.3055,37.8715,37.3055,37.7629,326314.17358038,0
+CASY.US,D,20101217,000000,37.8615,38.7225,37.719,38.57,975745.29051852,0
+CASY.US,D,20101220,000000,38.4435,38.7653,38.3548,38.5521,348997.84964816,0
+CASY.US,D,20101221,000000,38.579,38.7225,38.5162,38.5422,212270.59725,0
+CASY.US,D,20101222,000000,38.4983,38.6607,38.4524,38.5521,160270.94927599,0
+CASY.US,D,20101223,000000,38.4614,38.6886,38.4524,38.5521,154315.02919713,0
+CASY.US,D,20101227,000000,38.317,38.5252,38.1764,38.4884,86429.582596637,0
+CASY.US,D,20101228,000000,38.3448,38.57,38.1764,38.5252,109301.92133921,0
+CASY.US,D,20101229,000000,38.3778,38.6388,38.3778,38.3966,77963.846828284,0
+CASY.US,D,20101230,000000,38.4864,38.6478,38.2073,38.4484,83794.326298902,0
+CASY.US,D,20101231,000000,38.3678,38.576,38.1425,38.1425,124260.46298965,0
+CASY.US,D,20110103,000000,38.3548,38.4006,38.1495,38.28,120464.12842211,0
+CASY.US,D,20110104,000000,38.3818,38.3818,37.2686,37.2856,244526.89701319,0
+CASY.US,D,20110105,000000,37.3513,37.3513,36.9388,37.1421,156230.75816605,0
+CASY.US,D,20110106,000000,37.0245,37.0883,36.2991,36.4465,139433.75896137,0
+CASY.US,D,20110107,000000,36.1895,36.3738,35.6115,36.2991,223546.20264276,0
+CASY.US,D,20110110,000000,35.7788,36.3549,35.769,36.2721,169574.62830733,0
+CASY.US,D,20110111,000000,36.2173,37.3603,36.2173,37.1421,240970.4048886,0
+CASY.US,D,20110112,000000,37.1421,37.6652,37.1151,37.6552,183466.42302536,0
+CASY.US,D,20110113,000000,37.6274,37.728,37.448,37.7001,201387.37007981,0
+CASY.US,D,20110114,000000,37.6364,38.1306,37.6364,37.9851,157553.40393925,0
+CASY.US,D,20110118,000000,38.0579,38.1595,37.7549,38.0857,145024.39598905,0
+CASY.US,D,20110119,000000,37.8965,38.0579,37.8247,37.8965,170785.88282042,0
+CASY.US,D,20110120,000000,37.7549,38.4614,37.7549,38.3548,205353.30034966,0
+CASY.US,D,20110121,000000,38.4704,38.5422,38.1405,38.3548,168931.36886832,0
+CASY.US,D,20110124,000000,38.3548,38.4704,38.1216,38.2213,211985.5961881,0
+CASY.US,D,20110125,000000,37.9671,38.5521,37.7719,38.1495,132749.27982992,0
+CASY.US,D,20110126,000000,38.1495,38.4804,37.9761,38.4266,260131.70867723,0
+CASY.US,D,20110127,000000,38.3348,38.8481,38.1306,38.6607,174576.19623875,0
+CASY.US,D,20110128,000000,38.4884,38.6418,38.1864,38.3628,178824.11699592,0
+CASY.US,D,20110131,000000,38.4953,38.6767,38.1236,38.1236,177665.04577585,0
+CASY.US,D,20110201,000000,38.1216,39.0294,38.0857,38.4804,182742.88159708,0
+CASY.US,D,20110202,000000,38.2641,38.7943,38.0758,38.3628,115276.90839051,0
+CASY.US,D,20110203,000000,38.2213,38.7475,38.013,38.7225,257663.03750723,0
+CASY.US,D,20110204,000000,38.7145,39.0294,38.597,38.6697,141411.70647198,0
+CASY.US,D,20110207,000000,38.5352,38.7225,38.29,38.3728,358740.06904589,0
+CASY.US,D,20110208,000000,38.2302,38.597,38.2302,38.4704,84863.080281038,0
+CASY.US,D,20110209,000000,38.317,38.7315,38.317,38.5521,66514.631633743,0
+CASY.US,D,20110210,000000,38.5621,38.865,38.4006,38.5252,99232.552835217,0
+CASY.US,D,20110211,000000,38.3728,38.579,38.2123,38.579,168068.33748368,0
+CASY.US,D,20110214,000000,38.4983,38.6239,38.2033,38.4435,79489.204624384,0
+CASY.US,D,20110215,000000,38.2641,38.6787,38.2641,38.5521,237314.56380228,0
+CASY.US,D,20110216,000000,38.57,38.9268,38.3728,38.9099,151551.32171657,0
+CASY.US,D,20110218,000000,38.7145,39.0294,38.5162,38.6697,180787.01163353,0
+CASY.US,D,20110222,000000,38.4884,38.9178,38.1864,38.29,121411.45589548,0
+CASY.US,D,20110223,000000,38.1495,38.2302,37.8526,37.9671,182843.23408366,0
+CASY.US,D,20110224,000000,38.0937,38.3,37.3135,37.5726,211294.16755553,0
+CASY.US,D,20110225,000000,37.2158,37.6463,37.2158,37.5636,191328.03682447,0
+CASY.US,D,20110228,000000,37.6493,37.6493,36.7006,36.8481,313445.97422551,0
+CASY.US,D,20110301,000000,36.6758,36.886,35.8336,36.1895,579569.72987677,0
+CASY.US,D,20110302,000000,36.2991,36.4276,35.9084,36.1097,253866.7029397,0
+CASY.US,D,20110303,000000,36.3837,37.1151,36.3359,36.6568,508545.25749587,0
+CASY.US,D,20110304,000000,36.7754,37.3414,36.6658,36.877,375245.04251461,0
+CASY.US,D,20110307,000000,37.0006,37.1331,35.741,36.3837,329642.86556042,0
+CASY.US,D,20110308,000000,33.5817,33.8656,32.5224,33.8307,2703548.1719067,0
+CASY.US,D,20110309,000000,33.5567,33.8307,32.9977,33.0465,717911.65378409,0
+CASY.US,D,20110310,000000,32.8691,33.1292,32.5492,32.6061,781110.63926104,0
+CASY.US,D,20110311,000000,32.624,32.7825,32.1287,32.4496,399994.97628119,0
+CASY.US,D,20110314,000000,32.0719,32.7545,31.9673,32.4048,573188.3152548,0
+CASY.US,D,20110315,000000,32.2194,32.4496,31.7511,32.342,743267.71656965,0
+CASY.US,D,20110316,000000,32.2543,32.351,32.0361,32.1467,759603.09433604,0
+CASY.US,D,20110317,000000,32.4178,32.5522,32.1756,32.2932,488905.27234622,0
+CASY.US,D,20110318,000000,32.5054,34.0032,32.3151,32.7376,3404175.1134013,0
+CASY.US,D,20110321,000000,33.0914,33.3634,32.7825,33.2956,593034.02300194,0
+CASY.US,D,20110322,000000,33.1362,33.2678,32.6609,32.908,313977.84240442,0
+CASY.US,D,20110323,000000,32.9429,32.9787,32.4596,32.9159,352517.21135272,0
+CASY.US,D,20110324,000000,33.186,33.6803,32.8611,33.6464,424599.39894223,0
+CASY.US,D,20110325,000000,33.7441,34.1486,33.5916,34.0838,617349.43050162,0
+CASY.US,D,20110328,000000,34.1646,34.3977,33.9025,34.1924,388514.65181581,0
+CASY.US,D,20110329,000000,34.2552,34.5871,34.1736,34.4935,318735.55379344,0
+CASY.US,D,20110330,000000,34.6967,34.9518,34.5393,34.8542,337143.21040782,0
+CASY.US,D,20110331,000000,34.8681,35.0983,34.7655,34.9856,494418.63795923,0
+CASY.US,D,20110401,000000,35.0345,35.3643,34.9418,35.0146,257820.59091117,0
+CASY.US,D,20110404,000000,35.0983,35.1551,34.8133,35.0066,175705.16171284,0
+CASY.US,D,20110405,000000,34.892,35.6155,34.8063,35.2995,193417.37559518,0
+CASY.US,D,20110406,000000,35.3115,35.5377,35.2179,35.4281,199892.11802968,0
+CASY.US,D,20110407,000000,35.5248,36.0739,35.2906,35.6324,299665.57076759,0
+CASY.US,D,20110408,000000,35.6155,35.6155,34.9618,34.9896,670475.03337512,0
+CASY.US,D,20110411,000000,35.1272,35.4013,34.9608,35.0714,305406.73652515,0
+CASY.US,D,20110412,000000,35.0834,35.2458,34.9806,34.9806,379699.68939414,0
+CASY.US,D,20110413,000000,35.0434,35.3285,34.9866,35.0804,413787.4220375,0
+CASY.US,D,20110414,000000,35.0246,35.6015,34.9239,35.4749,235949.76998472,0
+CASY.US,D,20110415,000000,35.8676,35.8676,35.1212,35.6155,260267.18453412,0
+CASY.US,D,20110418,000000,35.5158,35.8208,35.176,35.8208,233201.11537714,0
+CASY.US,D,20110419,000000,35.8396,35.9493,34.9896,35.0744,185510.60317711,0
+CASY.US,D,20110420,000000,35.3514,35.5427,34.9896,35.5158,172448.72352314,0
+CASY.US,D,20110421,000000,35.4979,35.729,34.7714,34.882,220349.975945,0
+CASY.US,D,20110425,000000,35.0086,35.1312,34.4755,34.6259,174132.63824805,0
+CASY.US,D,20110426,000000,34.7166,35.3325,34.6259,35.193,217116.61882721,0
+CASY.US,D,20110427,000000,34.9996,35.5427,34.9358,35.5079,175727.23925989,0
+CASY.US,D,20110428,000000,35.4231,35.4231,34.919,35.2378,215545.09888729,0
+CASY.US,D,20110429,000000,35.3494,35.5587,35.1082,35.1362,254682.56865564,0
+CASY.US,D,20110502,000000,35.0654,35.1392,34.5701,34.6159,333011.69853509,0
+CASY.US,D,20110503,000000,34.6159,34.7346,34.2204,34.6688,321170.105118,0
+CASY.US,D,20110504,000000,34.7894,34.9618,34.5313,34.6609,188221.12383978,0
+CASY.US,D,20110505,000000,34.5981,35.3235,34.2473,34.6688,202628.73033886,0
+CASY.US,D,20110506,000000,34.9448,35.3593,34.7346,34.8562,169957.97480609,0
+CASY.US,D,20110509,000000,34.7525,34.9896,34.5213,34.8063,123869.08829196,0
+CASY.US,D,20110510,000000,34.9358,35.729,34.8731,35.7111,197739.55719242,0
+CASY.US,D,20110511,000000,35.6693,35.7022,35.4151,35.4231,142417.23838756,0
+CASY.US,D,20110512,000000,35.3514,36.1785,35.1112,36.1515,182440.82061246,0
+CASY.US,D,20110513,000000,35.9493,36.1167,35.5597,35.8008,127360.35130027,0
+CASY.US,D,20110516,000000,35.6772,35.8108,35.5248,35.6065,246273.03027978,0
+CASY.US,D,20110517,000000,35.5965,36.1515,35.5597,35.756,266184.97066807,0
+CASY.US,D,20110518,000000,35.8496,36.0838,35.6513,35.766,356949.7806852,0
+CASY.US,D,20110519,000000,35.7938,35.8954,35.6254,35.746,193392.28747354,0
+CASY.US,D,20110520,000000,35.3415,35.737,35.3415,35.6513,401000.50819677,0
+CASY.US,D,20110523,000000,35.5158,35.9572,35.4231,35.729,238115.37664523,0
+CASY.US,D,20110524,000000,35.8298,35.9423,35.6693,35.7938,175750.32033181,0
+CASY.US,D,20110525,000000,35.8208,36.1974,35.6254,35.9822,145754.9620914,0
+CASY.US,D,20110526,000000,36.0091,36.7754,35.9334,36.608,205562.03352176,0
+CASY.US,D,20110527,000000,36.7106,36.8959,36.591,36.8122,138814.58411914,0
+CASY.US,D,20110531,000000,36.9039,37.3254,36.582,37.3165,298509.51012213,0
+CASY.US,D,20110601,000000,37.4161,37.4161,35.8865,35.8865,277983.41251593,0
+CASY.US,D,20110602,000000,35.9244,36.0838,35.2906,35.6513,205791.84071604,0
+CASY.US,D,20110603,000000,35.3155,35.9423,35.3155,35.4699,182203.98874411,0
+CASY.US,D,20110606,000000,35.4789,35.8865,35.3514,35.6603,202170.11947517,0
+CASY.US,D,20110607,000000,35.9423,36.7933,35.729,36.0838,400092.31819318,0
+CASY.US,D,20110608,000000,35.9662,36.4356,35.8586,36.1875,369623.29621609,0
+CASY.US,D,20110609,000000,36.1875,36.9388,36.1595,36.868,327817.45382943,0
+CASY.US,D,20110610,000000,36.6368,36.7664,35.8496,36.4545,273862.93941672,0
+CASY.US,D,20110613,000000,36.4266,37.3155,36.4266,36.9388,370334.79534598,0
+CASY.US,D,20110614,000000,37.468,39.6223,37.468,39.421,1127006.5935489,0
+CASY.US,D,20110615,000000,39.4011,40.295,39.0892,39.2158,746436.84809602,0
+CASY.US,D,20110616,000000,39.0842,39.9612,39.0673,39.8794,429236.68734734,0
+CASY.US,D,20110617,000000,39.9811,40.868,39.7031,40.5093,895329.83244294,0
+CASY.US,D,20110620,000000,40.3577,41.0354,40.2342,40.9686,382286.77649831,0
+CASY.US,D,20110621,000000,41.0354,41.1898,40.1435,40.4315,385699.76456708,0
+CASY.US,D,20110622,000000,40.286,40.4395,39.8904,40.0249,306885.93217743,0
+CASY.US,D,20110623,000000,39.9073,40.2402,39.2328,39.9632,302439.31349682,0
+CASY.US,D,20110624,000000,40.2172,40.2172,38.9627,39.0464,1339015.2708089,0
+CASY.US,D,20110627,000000,39.2866,39.6393,39.1799,39.5965,247423.06977604,0
+CASY.US,D,20110628,000000,39.6133,39.72,39.429,39.6393,244698.49976524,0
+CASY.US,D,20110629,000000,39.6133,39.7798,39.2586,39.5595,213391.53452516,0
+CASY.US,D,20110630,000000,39.5426,39.7389,39.2486,39.6173,226354.06521741,0
+CASY.US,D,20110701,000000,39.6263,39.9153,39.4071,39.8147,281441.55920366,0
+CASY.US,D,20110705,000000,39.7688,39.8605,39.3024,39.5565,163332.70364171,0
+CASY.US,D,20110706,000000,39.4549,39.7001,39.4549,39.6463,170074.38369053,0
+CASY.US,D,20110707,000000,39.8794,40.3288,39.6731,39.989,314482.61541194,0
+CASY.US,D,20110708,000000,39.6024,40.0688,39.4549,39.7419,198109.85786792,0
+CASY.US,D,20110711,000000,39.4848,40.0886,38.9347,39.6133,238996.47147745,0
+CASY.US,D,20110712,000000,39.6553,40.5013,39.6263,40.2252,200504.26819785,0
+CASY.US,D,20110713,000000,40.3288,41.6203,40.1514,41.145,437679.34204378,0
+CASY.US,D,20110714,000000,41.3005,41.4748,40.9148,41.0732,293136.63799034,0
+CASY.US,D,20110715,000000,41.148,41.4599,40.1136,41.4319,302012.81542883,0
+CASY.US,D,20110718,000000,41.4111,41.5137,40.9586,41.421,216555.6484272,0
+CASY.US,D,20110719,000000,41.8564,42.3258,41.4051,42.2809,287162.6544639,0
+CASY.US,D,20110720,000000,41.986,42.2809,41.4499,42.0657,209184.7582875,0
+CASY.US,D,20110721,000000,42.0657,42.6994,41.7818,42.2023,244797.84872696,0
+CASY.US,D,20110722,000000,42.2191,42.2191,41.5804,42.0946,232530.76076675,0
+CASY.US,D,20110725,000000,41.7538,42.0946,41.1988,41.2486,142006.79671743,0
+CASY.US,D,20110726,000000,41.3771,41.698,41.0752,41.3113,89706.091283654,0
+CASY.US,D,20110727,000000,41.3203,41.3493,40.1973,40.4215,196958.81484678,0
+CASY.US,D,20110728,000000,40.5571,41.0932,40.1425,40.4315,147422.82041845,0
+CASY.US,D,20110729,000000,40.3049,40.9118,39.9263,40.6537,228447.41808758,0
+CASY.US,D,20110801,000000,41.0184,41.2486,40.1336,40.4564,165499.3138271,0
+CASY.US,D,20110802,000000,40.1973,40.4653,39.4988,39.9153,293123.59216708,0
+CASY.US,D,20110803,000000,39.7877,41.1928,39.6911,41.14,211959.50454159,0
+CASY.US,D,20110804,000000,40.8092,41.5884,40.3388,40.3757,651976.05599795,0
+CASY.US,D,20110805,000000,40.6497,41.1649,39.445,39.5187,421461.3766867,0
+CASY.US,D,20110808,000000,38.7145,39.8605,37.3145,37.3145,509238.69317818,0
+CASY.US,D,20110809,000000,37.9811,38.597,35.8806,37.8287,637352.6916527,0
+CASY.US,D,20110810,000000,37.4231,37.5656,36.3101,36.4057,439960.35406387,0
+CASY.US,D,20110811,000000,36.589,39.0145,36.5711,38.4973,555729.99316351,0
+CASY.US,D,20110812,000000,38.6697,39.3892,37.0773,37.4769,407786.34333969,0
+CASY.US,D,20110815,000000,37.5756,38.2781,37.4769,38.2781,238318.08866814,0
+CASY.US,D,20110816,000000,38.0817,38.2013,37.4848,37.8466,316252.83327531,0
+CASY.US,D,20110817,000000,37.9543,38.6797,37.7131,37.9543,212332.81579169,0
+CASY.US,D,20110818,000000,37.3424,37.3424,36.2383,36.581,340333.41595637,0
+CASY.US,D,20110819,000000,36.2103,37.1141,35.7779,36.4306,186828.23132598,0
+CASY.US,D,20110822,000000,36.9896,36.9896,35.6792,36.022,275239.77553268,0
+CASY.US,D,20110823,000000,36.4306,37.3693,35.8706,37.3055,340072.49949125,0
+CASY.US,D,20110824,000000,37.3523,37.8565,36.9537,37.3324,326291.09250846,0
+CASY.US,D,20110825,000000,38.3428,38.3528,37.6124,37.6772,448783.34468447,0
+CASY.US,D,20110826,000000,37.5836,38.3906,36.7634,38.3708,339858.74869482,0
+CASY.US,D,20110829,000000,38.4794,40.9806,38.4604,40.8978,349750.49329756,0
+CASY.US,D,20110830,000000,40.7035,41.0184,40.0788,40.7364,260333.41717527,0
+CASY.US,D,20110831,000000,40.5889,41.5515,40.4255,40.6537,425715.31859305,0
+CASY.US,D,20110901,000000,40.8181,41.0932,39.9243,40.2671,343224.5710949,0
+CASY.US,D,20110902,000000,39.5187,40.1266,39.3284,39.5187,219682.63190921,0
+CASY.US,D,20110906,000000,38.9677,39.9053,38.4884,39.8147,292692.07647476,0
+CASY.US,D,20110907,000000,40.4594,41.4469,40.288,41.421,397565.44258095,0
+CASY.US,D,20110908,000000,38.1834,39.6363,37.8845,38.7145,739646.99885365,0
+CASY.US,D,20110909,000000,38.6239,38.7953,37.6862,38.5611,445724.60089334,0
+CASY.US,D,20110912,000000,38.4604,40.9606,38.0269,40.9338,491921.86809298,0
+CASY.US,D,20110913,000000,40.9338,42.5062,40.7364,41.7728,562331.17973111,0
+CASY.US,D,20110914,000000,42.1943,42.7892,41.707,42.3906,663582.82459643,0
+CASY.US,D,20110915,000000,42.544,43.0691,42.2451,42.6546,436884.55035002,0
+CASY.US,D,20110916,000000,42.9765,43.2595,42.5809,42.9865,753503.67020137,0
+CASY.US,D,20110919,000000,42.6358,42.6358,41.7359,42.0119,339891.86501539,0
+CASY.US,D,20110920,000000,42.2899,43.2765,41.9382,41.9382,413669.00610333,0
+CASY.US,D,20110921,000000,42.0199,42.1743,39.9422,39.9422,377280.19094256,0
+CASY.US,D,20110922,000000,39.0842,40.4743,38.9477,40.2172,494317.28194778,0
+CASY.US,D,20110923,000000,39.718,40.3288,39.718,40.276,273741.51290796,0
+CASY.US,D,20110926,000000,40.5849,41.3851,40.3577,41.1031,335994.17443641,0
+CASY.US,D,20110927,000000,41.3951,42.4265,41.1131,41.4239,291652.42471374,0
+CASY.US,D,20110928,000000,41.4877,41.9112,40.3677,40.5939,401475.17545833,0
+CASY.US,D,20110929,000000,41.1569,41.4499,39.3114,40.5759,317409.89744564,0
+CASY.US,D,20110930,000000,40.0398,40.569,39.427,39.427,295217.94856212,0
+CASY.US,D,20111003,000000,39.4988,40.6687,38.4156,38.5072,442867.56560025,0
+CASY.US,D,20111004,000000,38.3866,41.0134,38.303,40.9118,467254.2233654,0
+CASY.US,D,20111005,000000,40.848,41.3463,39.8157,40.2422,267227.63300369,0
+CASY.US,D,20111006,000000,40.278,41.5047,40.0628,41.4021,232452.48582722,0
+CASY.US,D,20111007,000000,41.5595,41.7339,40.288,40.4066,140174.36031237,0
+CASY.US,D,20111010,000000,40.853,41.4599,40.6687,41.0852,256955.5524768,0
+CASY.US,D,20111011,000000,40.9168,41.3403,40.5371,41.2486,285611.2050213,0
+CASY.US,D,20111012,000000,41.4689,42.9028,41.3681,42.554,368968.99800354,0
+CASY.US,D,20111013,000000,42.0946,42.5341,41.1928,41.8934,150773.58994554,0
+CASY.US,D,20111014,000000,42.2093,42.2093,41.3263,42.1305,176555.14727422,0
+CASY.US,D,20111017,000000,42.0199,42.0458,40.9896,41.1131,242463.64988899,0
+CASY.US,D,20111018,000000,41.2765,42.7892,40.9806,42.6258,245958.92699676,0
+CASY.US,D,20111019,000000,42.9117,43.4468,41.9192,42.0368,214679.05692806,0
+CASY.US,D,20111020,000000,42.2093,43.1339,41.9272,42.9695,192019.46545704,0
+CASY.US,D,20111021,000000,43.6631,43.8125,43.0513,43.3662,375486.89200728,0
+CASY.US,D,20111024,000000,43.6152,43.7328,42.9695,43.0871,339822.62179965,0
+CASY.US,D,20111025,000000,42.8609,42.9606,41.8914,42.0647,247007.61048158,0
+CASY.US,D,20111026,000000,42.1574,43.7149,41.3651,43.6432,269624.05038336,0
+CASY.US,D,20111027,000000,44.1683,45.8882,43.7149,45.4149,498949.55272857,0
+CASY.US,D,20111028,000000,45.2336,45.6521,44.3128,44.8369,294813.52804118,0
+CASY.US,D,20111031,000000,44.4464,45.3362,43.2775,44.8927,341187.41561721,0
+CASY.US,D,20111101,000000,45.2884,45.2884,43.5296,44.2042,354525.2646093,0
+CASY.US,D,20111102,000000,44.6745,45.2256,44.1683,44.8001,224100.1483687,0
+CASY.US,D,20111103,000000,44.267,45.6073,43.6053,45.5195,247776.31052882,0
+CASY.US,D,20111104,000000,45.2974,45.4518,44.4553,45.3601,155874.50683868,0
+CASY.US,D,20111107,000000,45.2704,46.3307,45.0173,46.0248,338479.90552914,0
+CASY.US,D,20111108,000000,46.3755,47.1,45.7497,46.8658,254487.88483166,0
+CASY.US,D,20111109,000000,45.9351,46.9764,45.9351,46.1404,411440.17737626,0
+CASY.US,D,20111110,000000,46.3855,46.5848,45.3502,45.8882,209589.17880844,0
+CASY.US,D,20111111,000000,46.1593,47.1827,45.953,47.1378,258482.91732263,0
+CASY.US,D,20111114,000000,47.1378,47.1468,46.2679,46.7373,139765.92569197,0
+CASY.US,D,20111115,000000,46.4045,47.8972,46.4045,47.7108,121864.04560999,0
+CASY.US,D,20111116,000000,47.4279,47.5912,46.1144,46.2858,184869.35078783,0
+CASY.US,D,20111117,000000,46.3945,47.0542,45.677,45.961,215696.63114203,0
+CASY.US,D,20111118,000000,45.8594,46.4144,45.5913,46.2221,148577.87753905,0
+CASY.US,D,20111121,000000,45.5833,46.2858,45.1818,46.0516,277047.12381609,0
+CASY.US,D,20111122,000000,45.9351,46.4144,45.5564,45.6172,127721.62025197,0
+CASY.US,D,20111123,000000,45.1728,45.5006,44.1394,44.2221,173015.71507235,0
+CASY.US,D,20111125,000000,44.241,44.7751,43.2436,43.2436,130407.05279301,0
+CASY.US,D,20111128,000000,45.6431,45.8882,44.2221,45.8882,287231.89767964,0
+CASY.US,D,20111129,000000,45.9251,46.0248,44.9535,45.5375,161829.42339267,0
+CASY.US,D,20111130,000000,46.5897,48.3835,46.1882,48.3555,396494.68154909,0
+CASY.US,D,20111201,000000,48.8129,49.1239,47.7198,47.8084,278469.118551,0
+CASY.US,D,20111202,000000,48.3675,48.496,47.7886,47.943,234200.62614354,0
+CASY.US,D,20111205,000000,48.5608,48.7582,47.8344,47.943,339909.92846298,0
+CASY.US,D,20111206,000000,48.0008,48.1353,47.4378,47.7666,292377.97319175,0
+CASY.US,D,20111207,000000,47.2943,47.9978,44.4822,45.3142,653421.13180477,0
+CASY.US,D,20111208,000000,44.7114,45.8594,44.3816,44.4822,335431.19698667,0
+CASY.US,D,20111209,000000,44.3886,45.0632,43.7508,44.4074,507089.14291552,0
+CASY.US,D,20111212,000000,44.8639,45.3142,43.404,43.9271,312094.22623121,0
+CASY.US,D,20111213,000000,44.0477,44.3886,43.2625,43.3512,314178.54737759,0
+CASY.US,D,20111214,000000,42.9785,43.4838,42.554,42.5898,265279.79123906,0
+CASY.US,D,20111215,000000,43.1818,43.8733,42.9137,43.412,150099.22123568,0
+CASY.US,D,20111216,000000,43.4408,44.3886,43.4408,43.7597,779335.40377335,0
+CASY.US,D,20111219,000000,43.5674,44.6177,43.4838,43.6531,193312.00548427,0
+CASY.US,D,20111220,000000,44.529,46.0696,44.3038,46.0318,364565.53089217,0
+CASY.US,D,20111221,000000,46.0418,46.9296,45.6939,46.9116,266438.86245913,0
+CASY.US,D,20111222,000000,46.9914,47.3829,46.5469,47.1737,183610.93060605,0
+CASY.US,D,20111223,000000,47.4279,47.4547,47.0542,47.1647,89938.909052533,0
+CASY.US,D,20111227,000000,47.1199,47.3561,46.6585,46.7841,221459.87444664,0
+CASY.US,D,20111228,000000,46.5937,46.7652,46.4603,46.6227,265150.33653137,0
+CASY.US,D,20111229,000000,46.803,47.0462,46.5469,46.7133,140067.98667659,0
+CASY.US,D,20111230,000000,46.5848,47.11,46.3945,46.6675,158153.51180903,0
+CASY.US,D,20120103,000000,47.6929,47.8702,46.3486,46.5121,253954.00960303,0
+CASY.US,D,20120104,000000,46.5211,46.5211,45.5006,46.1234,181807.5964221,0
+CASY.US,D,20120105,000000,46.0516,47.11,45.0173,46.8848,353190.57653771,0
+CASY.US,D,20120106,000000,46.7283,47.2116,46.2111,46.8568,172841.10174569,0
+CASY.US,D,20120109,000000,47.1647,47.7298,46.6845,47.4986,206269.51855219,0
+CASY.US,D,20120110,000000,47.683,47.9888,47.4368,47.6092,220506.52582407,0
+CASY.US,D,20120111,000000,47.2565,47.675,47.1917,47.5733,159064.71238723,0
+CASY.US,D,20120112,000000,47.5355,47.7388,46.6745,46.8648,167416.04632088,0
+CASY.US,D,20120113,000000,46.7552,47.2385,46.2928,46.9574,138052.90874596,0
+CASY.US,D,20120117,000000,47.2565,48.1273,46.9994,47.8364,208712.09807568,0
+CASY.US,D,20120118,000000,47.8722,49.0581,47.7477,48.9743,188840.29868202,0
+CASY.US,D,20120119,000000,49.0023,49.0023,47.9908,48.1732,188218.11326519,0
+CASY.US,D,20120120,000000,48.0187,48.3994,47.645,48.0486,201856.01619216,0
+CASY.US,D,20120123,000000,48.2838,48.4094,47.6381,48.1633,190138.85985844,0
+CASY.US,D,20120124,000000,48.0935,48.1094,47.3113,47.5643,270312.46844133,0
+CASY.US,D,20120125,000000,47.4457,48.3277,47.1468,48.0576,182661.59608294,0
+CASY.US,D,20120126,000000,48.3107,48.3107,47.6192,47.7388,112447.97179366,0
+CASY.US,D,20120127,000000,47.4637,47.8364,47.1,47.2205,132651.93791793,0
+CASY.US,D,20120130,000000,47.0372,47.1827,46.2649,46.4483,142420.24896215,0
+CASY.US,D,20120131,000000,46.6805,46.8818,45.972,46.2799,178927.4800571,0
+CASY.US,D,20120201,000000,46.6745,46.8648,46.4025,46.7353,291850.11911231,0
+CASY.US,D,20120202,000000,46.802,47.9908,46.802,47.7906,222417.23716867,0
+CASY.US,D,20120203,000000,48.1443,48.9166,47.7906,48.6016,211610.27788827,0
+CASY.US,D,20120206,000000,48.5558,48.6296,47.954,48.3366,131024.2205855,0
+CASY.US,D,20120207,000000,48.1821,48.3994,47.945,48.0008,140272.70574923,0
+CASY.US,D,20120208,000000,48.0187,48.3525,47.8464,47.9709,142658.08435536,0
+CASY.US,D,20120209,000000,48.2469,48.2739,47.5355,47.927,171197.32801542,0
+CASY.US,D,20120210,000000,47.5554,48.1353,47.3471,48.0656,155883.53856247,0
+CASY.US,D,20120213,000000,48.5738,48.9555,48.4094,48.781,109720.39120827,0
+CASY.US,D,20120214,000000,48.7362,48.9555,48.0656,48.6116,338897.37187333,0
+CASY.US,D,20120215,000000,48.6844,48.7542,47.3192,47.4189,176353.43877618,0
+CASY.US,D,20120216,000000,47.5255,48.8259,47.5255,48.8259,88563.076461445,0
+CASY.US,D,20120217,000000,48.7272,49.5842,48.6386,49.1109,133148.68272652,0
+CASY.US,D,20120221,000000,49.2982,49.4378,47.2763,47.655,147277.30931289,0
+CASY.US,D,20120222,000000,47.5165,48.0656,47.2763,47.8992,127592.16554428,0
+CASY.US,D,20120223,000000,48.0387,48.7631,47.4996,48.5648,126889.69813818,0
+CASY.US,D,20120224,000000,48.3994,48.5648,47.1917,47.2205,161147.02648388,0
+CASY.US,D,20120227,000000,47.1189,47.4637,46.6655,47.1917,240668.34390397,0
+CASY.US,D,20120228,000000,47.3471,47.5075,46.7113,47.2295,173367.95230026,0
+CASY.US,D,20120229,000000,47.2385,47.4368,46.5439,46.5439,185982.25986406,0
+CASY.US,D,20120301,000000,46.8648,47.7477,46.5011,47.2943,273066.14067324,0
+CASY.US,D,20120302,000000,47.2664,47.4279,45.6989,45.7269,232970.304658,0
+CASY.US,D,20120305,000000,45.7269,46.7113,45.6989,46.4663,230886.98703648,0
+CASY.US,D,20120306,000000,46.0936,46.7452,44.9914,45.7836,257698.16087753,0
+CASY.US,D,20120307,000000,46.1284,46.1284,45.0851,45.7447,196267.38621421,0
+CASY.US,D,20120308,000000,45.9211,46.5449,45.392,46.4921,172182.78943369,0
+CASY.US,D,20120309,000000,46.3118,47.6281,46.2928,47.4737,201061.22449841,0
+CASY.US,D,20120312,000000,47.3113,47.8464,46.8838,47.3929,224130.25411468,0
+CASY.US,D,20120313,000000,47.5454,48.0287,47.1647,48.0287,221580.29743054,0
+CASY.US,D,20120314,000000,47.9709,47.9709,47.2205,47.675,301903.43121845,0
+CASY.US,D,20120315,000000,47.7028,48.1094,47.2763,48.0287,136529.55799959,0
+CASY.US,D,20120316,000000,48.229,48.3366,47.109,47.4279,310978.30658038,0
+CASY.US,D,20120319,000000,47.4279,48.3277,47.2295,48.1353,238330.13096653,0
+CASY.US,D,20120320,000000,47.8822,48.3277,47.7666,48.2639,201426.50754957,0
+CASY.US,D,20120321,000000,48.3525,48.6844,48.1273,48.5648,287462.7083988,0
+CASY.US,D,20120322,000000,48.5828,48.7182,48.2927,48.7182,197809.80393303,0
+CASY.US,D,20120323,000000,48.8717,49.4098,48.6466,49.3431,244613.20015164,0
+CASY.US,D,20120326,000000,49.8373,50.3076,49.5583,50.1462,444064.77076522,0
+CASY.US,D,20120327,000000,50.201,51.1378,49.9819,50.7083,254239.01066493,0
+CASY.US,D,20120328,000000,50.8717,51.2822,50.3704,50.8877,232574.91586085,0
+CASY.US,D,20120329,000000,50.6823,50.9604,50.2429,50.7999,211996.63496163,0
+CASY.US,D,20120330,000000,51.0451,51.2722,50.3894,50.3894,138998.22916959,0
+CASY.US,D,20120402,000000,50.3704,50.9065,50.1632,50.8966,223922.52446745,0
+CASY.US,D,20120403,000000,50.8877,51.4257,50.6076,50.8877,171533.50884548,0
+CASY.US,D,20120404,000000,50.4522,50.6903,49.9349,50.227,145933.58951752,0
+CASY.US,D,20120405,000000,50.0615,50.3056,49.5633,49.5633,114763.10365919,0
+CASY.US,D,20120409,000000,48.9943,49.0761,48.2639,48.6386,237812.31213575,0
+CASY.US,D,20120410,000000,48.5738,48.9555,47.4637,48.0576,327951.92616145,0
+CASY.US,D,20120411,000000,48.518,49.5842,48.2838,49.5842,252442.70115505,0
+CASY.US,D,20120412,000000,49.9281,50.6634,49.7427,50.4372,210280.60744101,0
+CASY.US,D,20120413,000000,50.488,50.488,49.7217,49.9609,152048.06652517,0
+CASY.US,D,20120416,000000,50.3076,50.5259,49.633,50.3156,191929.14821912,0
+CASY.US,D,20120417,000000,50.7919,51.8173,50.7631,51.2832,280643.75693531,0
+CASY.US,D,20120418,000000,50.9065,51.2474,50.3894,50.8966,175960.05702876,0
+CASY.US,D,20120419,000000,50.7919,51.1288,50.3426,50.9155,189322.9941425,0
+CASY.US,D,20120420,000000,52.0844,52.1113,50.8537,50.9962,337496.4511606,0
+CASY.US,D,20120423,000000,50.4432,50.5349,49.7397,50.4064,139415.69551378,0
+CASY.US,D,20120424,000000,50.4064,51.1098,50.2409,50.782,224064.02147354,0
+CASY.US,D,20120425,000000,51.2104,51.7635,50.9245,51.065,233778.14217501,0
+CASY.US,D,20120426,000000,50.9245,50.9773,50.4612,50.8717,256427.69839736,0
+CASY.US,D,20120427,000000,50.6813,52.5408,50.3794,52.2289,292838.59110518,0
+CASY.US,D,20120430,000000,52.3186,52.5497,50.7631,51.334,277626.15766368,0
+CASY.US,D,20120501,000000,51.362,52.4849,50.9693,51.4735,301631.4759798,0
+CASY.US,D,20120502,000000,51.0361,52.4381,51.0361,52.2827,210271.57571722,0
+CASY.US,D,20120503,000000,52.4771,52.5497,51.362,51.8433,198151.00238743,0
+CASY.US,D,20120504,000000,51.5911,52.3565,51.0909,52.0226,273848.89006861,0
+CASY.US,D,20120507,000000,51.7456,52.782,51.353,52.4571,235062.65400331,0
+CASY.US,D,20120508,000000,52.0406,54.0694,51.7287,53.7416,565758.21714801,0
+CASY.US,D,20120509,000000,53.3599,54.7172,53.032,54.1143,352732.96919888,0
+CASY.US,D,20120510,000000,54.2887,54.8636,53.7974,54.5358,287717.60371472,0
+CASY.US,D,20120511,000000,54.0605,55.2184,54.0605,54.5786,263110.17047909,0
+CASY.US,D,20120514,000000,53.887,53.9339,52.9852,53.4217,607475.74934646,0
+CASY.US,D,20120515,000000,53.6858,53.9708,52.8497,53.0958,366147.08608077,0
+CASY.US,D,20120516,000000,53.2135,53.5971,52.7471,52.8846,253780.39980123,0
+CASY.US,D,20120517,000000,52.7471,52.8198,51.4158,51.4447,245311.65345828,0
+CASY.US,D,20120518,000000,51.344,52.9504,51.2663,52.2468,362650.80544813,0
+CASY.US,D,20120521,000000,52.202,52.5497,51.3899,51.7456,364823.4367827,0
+CASY.US,D,20120522,000000,51.6769,52.0316,51.2992,51.5742,296085.99757109,0
+CASY.US,D,20120523,000000,51.2484,51.8273,50.8807,51.2016,283167.62197293,0
+CASY.US,D,20120524,000000,51.1646,51.6281,51.065,51.4158,332788.91601487,0
+CASY.US,D,20120525,000000,51.6569,52.4213,51.2663,52.1024,230435.40084684,0
+CASY.US,D,20120529,000000,52.211,52.4013,51.1646,52.202,196884.55400671,0
+CASY.US,D,20120530,000000,51.8622,52.0844,51.362,51.6849,160450.58022698,0
+CASY.US,D,20120531,000000,51.7207,52.1462,51.2204,51.5911,290643.88222355,0
+CASY.US,D,20120601,000000,50.9065,51.6181,50.208,50.8467,248560.06344906,0
+CASY.US,D,20120604,000000,51.0261,52.4113,50.6724,52.3385,307978.77075634,0
+CASY.US,D,20120605,000000,51.9578,53.615,51.6849,53.1048,527341.27823333,0
+CASY.US,D,20120606,000000,53.5502,54.2438,53.2762,53.7784,178923.46595763,0
+CASY.US,D,20120607,000000,54.2707,54.453,53.5502,53.7057,255761.35788643,0
+CASY.US,D,20120608,000000,53.7326,54.5517,53.623,54.1869,214707.1556243,0
+CASY.US,D,20120611,000000,54.6644,54.8357,53.4047,53.4486,226298.87134979,0
+CASY.US,D,20120612,000000,53.6419,54.735,52.8846,54.5786,373310.24657324,0
+CASY.US,D,20120613,000000,49.9699,51.065,47.3192,47.5355,2567795.3421533,0
+CASY.US,D,20120614,000000,47.8274,48.511,47.2106,48.3386,842354.75829932,0
+CASY.US,D,20120615,000000,48.1553,49.0242,47.2006,48.9983,885244.4075411,0
+CASY.US,D,20120618,000000,48.8199,49.1507,48.4582,48.804,322549.95180855,0
+CASY.US,D,20120619,000000,48.8299,50.3794,48.8299,49.8154,397266.39217093,0
+CASY.US,D,20120620,000000,49.7118,49.9251,49.1926,49.7865,252554.09241515,0
+CASY.US,D,20120621,000000,49.6141,49.9439,48.503,48.8379,400437.53074703,0
+CASY.US,D,20120622,000000,49.2853,50.6634,48.8568,50.2688,624448.36540268,0
+CASY.US,D,20120625,000000,49.4048,50.8467,49.4048,50.6634,274733.99900029,0
+CASY.US,D,20120626,000000,50.6535,51.082,49.9888,51.0062,238783.72420589,0
+CASY.US,D,20120627,000000,50.8627,51.7635,50.5249,51.7017,199729.54700141,0
+CASY.US,D,20120628,000000,51.3082,52.8009,51.055,52.7919,280395.88629345,0
+CASY.US,D,20120629,000000,53.5054,54.4232,52.8009,53.7416,419915.94839328,0
+CASY.US,D,20120702,000000,53.8771,54.2169,53.3779,54.2169,213739.75765361,0
+CASY.US,D,20120703,000000,53.9807,54.6822,53.9608,54.6822,172897.29913818,0
+CASY.US,D,20120705,000000,54.6344,55.61,54.4521,55.4934,185026.90419177,0
+CASY.US,D,20120706,000000,54.8995,55.8033,54.8995,55.7096,139561.20661934,0
+CASY.US,D,20120709,000000,55.6339,57.0011,55.2353,56.9762,468294.87865129,0
+CASY.US,D,20120710,000000,57.2602,57.3957,56.6493,56.6783,264620.4754022,0
+CASY.US,D,20120711,000000,56.9323,57.1236,55.9129,56.2108,196819.32489043,0
+CASY.US,D,20120712,000000,55.8292,56.1451,55.3838,55.8292,220521.57869706,0
+CASY.US,D,20120713,000000,56.0813,56.438,55.9458,56.1172,384892.93057494,0
+CASY.US,D,20120716,000000,56.2557,56.438,55.6807,55.9547,282207.24867631,0
+CASY.US,D,20120717,000000,56.3294,56.3294,53.5154,53.6958,456555.64477052,0
+CASY.US,D,20120718,000000,53.7974,54.0605,52.6863,53.0958,290565.60728402,0
+CASY.US,D,20120719,000000,53.4047,54.3604,51.5373,52.3744,487814.44081703,0
+CASY.US,D,20120720,000000,51.8821,52.0506,51.1916,51.6479,280144.00155211,0
+CASY.US,D,20120723,000000,51.2094,51.8722,51.1268,51.6011,147590.40907104,0
+CASY.US,D,20120724,000000,51.6379,51.7635,51.2016,51.4646,202371.82797321,0
+CASY.US,D,20120725,000000,51.8443,51.8443,50.8797,51.5831,190686.78443519,0
+CASY.US,D,20120726,000000,52.0944,53.0809,52.0944,52.9254,196053.63541779,0
+CASY.US,D,20120727,000000,53.2683,53.5054,52.8936,53.1327,292077.91925687,0
+CASY.US,D,20120730,000000,53.0909,54.7092,53.0909,54.4969,221441.81099905,0
+CASY.US,D,20120731,000000,54.1312,54.6723,53.7576,54.2976,286618.74398661,0
+CASY.US,D,20120801,000000,54.3155,54.5348,52.2668,52.2668,287298.13032079,0
+CASY.US,D,20120802,000000,52.2399,53.1726,51.911,52.768,206071.82415361,0
+CASY.US,D,20120803,000000,53.2792,53.9209,52.6803,53.7196,254804.99868927,0
+CASY.US,D,20120806,000000,53.8203,54.5348,53.4815,53.4915,144090.11433894,0
+CASY.US,D,20120807,000000,53.8034,54.7958,53.6928,53.913,272957.75998773,0
+CASY.US,D,20120808,000000,53.9877,55.2622,53.9877,55.1625,168195.78514165,0
+CASY.US,D,20120809,000000,55.0449,55.4596,54.8357,54.9353,138799.53124615,0
+CASY.US,D,20120810,000000,55.0091,55.4596,53.9957,54.0246,228746.46849761,0
+CASY.US,D,20120813,000000,54.3425,54.9443,53.5313,54.6254,178629.43317195,0
+CASY.US,D,20120814,000000,54.9353,55.1257,54.5068,54.5876,294975.09554458,0
+CASY.US,D,20120815,000000,54.6544,55.3678,54.3514,55.1815,258652.51302496,0
+CASY.US,D,20120816,000000,54.6344,54.6644,52.8966,52.9892,306919.04849799,0
+CASY.US,D,20120817,000000,52.7949,52.8527,51.9968,52.1044,403425.02427269,0
+CASY.US,D,20120820,000000,52.1302,52.5359,51.901,52.0944,228953.19461998,0
+CASY.US,D,20120821,000000,52.3116,52.5707,51.4357,51.9678,153551.34677422,0
+CASY.US,D,20120822,000000,52.0336,52.4879,51.6281,51.8353,110341.57310023,0
+CASY.US,D,20120823,000000,51.8632,52.4969,51.2732,51.6281,164781.79354801,0
+CASY.US,D,20120824,000000,51.6181,52.1572,51.1636,51.931,159494.22102982,0
+CASY.US,D,20120827,000000,52.0426,52.2937,51.5653,51.6928,159968.88829136,0
+CASY.US,D,20120828,000000,51.5742,52.4701,51.4068,52.213,308604.97027263,0
+CASY.US,D,20120829,000000,52.3773,52.4501,51.4447,52.0784,152687.31186472,0
+CASY.US,D,20120830,000000,51.901,52.0784,51.8014,51.8911,124353.79080216,0
+CASY.US,D,20120831,000000,52.0506,52.0506,51.4357,51.6679,152662.22374307,0
+CASY.US,D,20120904,000000,51.1368,52.213,51.1368,52.0784,306230.63044002,0
+CASY.US,D,20120905,000000,51.8283,52.1661,51.6829,51.7287,283426.53138833,0
+CASY.US,D,20120906,000000,52.0136,52.1044,51.8104,51.9968,347238.67055832,0
+CASY.US,D,20120907,000000,52.2757,52.2757,51.6011,51.6181,253529.51858477,0
+CASY.US,D,20120910,000000,50.5977,51.2653,50.4322,50.8527,546584.87106098,0
+CASY.US,D,20120911,000000,54.8158,54.8158,52.9633,52.9802,1287067.8061278,0
+CASY.US,D,20120912,000000,53.0082,53.8562,52.8438,53.7576,433569.9077181,0
+CASY.US,D,20120913,000000,53.6748,54.9443,53.6748,54.3584,642753.66248074,0
+CASY.US,D,20120914,000000,54.5876,54.8447,53.5562,53.8382,245468.20333736,0
+CASY.US,D,20120917,000000,54.6254,54.6254,53.5851,53.9309,187060.04556999,0
+CASY.US,D,20120918,000000,53.7386,53.9957,53.612,53.7576,128754.24733895,0
+CASY.US,D,20120919,000000,53.7017,53.903,53.1805,53.2553,226418.29080882,0
+CASY.US,D,20120920,000000,52.9892,53.5313,52.9154,53.1178,154330.08207012,0
+CASY.US,D,20120921,000000,53.621,53.6828,52.6235,53.037,392183.53872537,0
+CASY.US,D,20120924,000000,52.9892,53.2095,52.6235,52.8716,136689.11845326,0
+CASY.US,D,20120925,000000,53.0082,53.1098,52.3216,52.3773,144064.02269243,0
+CASY.US,D,20120926,000000,52.5359,53.0082,52.3216,52.5707,212174.25886288,0
+CASY.US,D,20120927,000000,52.6534,52.9982,52.1212,52.8148,103923.02805823,0
+CASY.US,D,20120928,000000,52.5159,52.786,51.901,52.204,202494.25800685,0
+CASY.US,D,20121001,000000,52.3116,52.6803,51.6379,51.931,251911.83650102,0
+CASY.US,D,20121002,000000,52.2568,52.2568,51.3799,51.4835,174564.15394036,0
+CASY.US,D,20121003,000000,51.1726,51.3699,49.37,49.8633,521546.92565789,0
+CASY.US,D,20121004,000000,50.1861,50.3017,49.4766,49.5762,342321.39871563,0
+CASY.US,D,20121005,000000,49.4188,49.9848,49.1936,49.362,287588.14900703,0
+CASY.US,D,20121008,000000,48.3845,50.231,48.2759,49.7825,183415.24325721,0
+CASY.US,D,20121009,000000,49.6978,50.0217,48.0397,48.1643,148083.13978018,0
+CASY.US,D,20121010,000000,48.1373,48.2759,47.5713,47.9819,215031.29415597,0
+CASY.US,D,20121011,000000,48.1373,48.3127,47.6261,47.7308,163992.01947858,0
+CASY.US,D,20121012,000000,47.6092,47.7018,47.3531,47.4089,157771.16883514,0
+CASY.US,D,20121015,000000,47.3899,47.5623,46.4213,46.5659,345456.41039656,0
+CASY.US,D,20121016,000000,46.1374,46.2729,45.3222,45.6182,812739.73598307,0
+CASY.US,D,20121017,000000,45.7906,45.7906,44.7941,45.0402,639377.804832,0
+CASY.US,D,20121018,000000,45.2156,45.4907,44.8409,45.2584,325727.11153386,0
+CASY.US,D,20121019,000000,45.2326,45.3123,44.6496,45.0133,330539.01326563,0
+CASY.US,D,20121022,000000,44.7841,45.6621,44.7841,45.5564,317542.36272794,0
+CASY.US,D,20121023,000000,45.3053,45.5195,44.8221,45.2505,427168.42259882,0
+CASY.US,D,20121024,000000,45.5106,45.6859,44.7941,45.5375,269366.14449283,0
+CASY.US,D,20121025,000000,45.7049,46.5559,45.6391,46.5379,225377.63552294,0
+CASY.US,D,20121026,000000,46.805,47.5045,46.3735,47.4259,364979.98666177,0
+CASY.US,D,20121031,000000,47.5942,47.7268,46.9176,47.2475,213995.65649441,0
+CASY.US,D,20121101,000000,46.6984,47.6401,44.8101,46.6705,501120.17701341,0
+CASY.US,D,20121102,000000,46.6984,46.9654,45.6859,46.0466,323189.1971481,0
+CASY.US,D,20121105,000000,45.9102,46.6795,45.5375,46.4413,178610.3661995,0
+CASY.US,D,20121106,000000,46.4233,47.3281,45.8424,47.2863,267940.13565845,0
+CASY.US,D,20121107,000000,46.807,46.9456,45.6859,45.9102,416714.7040712,0
+CASY.US,D,20121108,000000,45.6681,46.0936,45.0203,45.3113,252576.1699622,0
+CASY.US,D,20121109,000000,45.0572,45.4697,44.8201,45.1588,184452.8879685,0
+CASY.US,D,20121112,000000,45.0004,45.2564,44.4014,44.4603,280416.96031562,0
+CASY.US,D,20121113,000000,44.552,45.1588,44.3586,44.3676,179725.28232546,0
+CASY.US,D,20121114,000000,44.6546,44.6546,43.3332,43.3522,355644.19483472,0
+CASY.US,D,20121115,000000,43.3332,43.6671,43.1808,43.4528,290624.8152511,0
+CASY.US,D,20121116,000000,43.2525,43.4339,42.4075,42.7483,592454.98915435,0
+CASY.US,D,20121119,000000,42.9277,43.2615,42.2969,42.9377,665856.81194246,0
+CASY.US,D,20121120,000000,42.8918,42.9945,42.4613,42.7024,258680.6117212,0
+CASY.US,D,20121121,000000,42.7922,43.0681,42.6088,42.8739,138012.76775132,0
+CASY.US,D,20121123,000000,42.9665,43.8903,42.9008,43.8903,63021.361575701,0
+CASY.US,D,20121126,000000,43.9451,43.9829,43.0483,43.4339,355227.7320154,0
+CASY.US,D,20121127,000000,43.3422,43.9451,43.0771,43.6292,345665.14356866,0
+CASY.US,D,20121128,000000,43.414,44.7094,42.9097,44.6147,295873.25029953,0
+CASY.US,D,20121129,000000,44.7741,45.5545,44.0109,44.9545,294682.06628376,0
+CASY.US,D,20121130,000000,45.1329,45.3302,44.7094,45.2764,277639.20348693,0
+CASY.US,D,20121203,000000,45.5644,46.2659,45.0004,46.237,371802.95222472,0
+CASY.US,D,20121204,000000,45.6819,46.5579,45.6819,46.3745,475072.68559527,0
+CASY.US,D,20121205,000000,46.2948,46.7412,46.2948,46.6057,445921.29176705,0
+CASY.US,D,20121206,000000,46.1822,46.4603,45.0662,45.4309,567341.77938633,0
+CASY.US,D,20121207,000000,45.7517,45.7607,45.2136,45.6621,200951.84028803,0
+CASY.US,D,20121210,000000,45.5823,45.5823,44.0109,44.4872,781104.61811186,0
+CASY.US,D,20121211,000000,45.094,49.8413,44.8001,46.9256,1912856.8807514,0
+CASY.US,D,20121212,000000,47.1368,47.1368,45.7966,46.5868,549404.77593403,0
+CASY.US,D,20121213,000000,46.6705,46.8349,45.9391,45.9919,239275.45139016,0
+CASY.US,D,20121214,000000,45.974,46.3665,45.1329,45.4309,257302.77208039,0
+CASY.US,D,20121217,000000,45.6681,46.257,45.2564,46.257,298795.5147089,0
+CASY.US,D,20121218,000000,46.0198,47.6321,45.943,47.5384,390769.57218938,0
+CASY.US,D,20121219,000000,47.4757,48.1005,47.2305,47.7526,365043.20872833,0
+CASY.US,D,20121220,000000,47.7178,48.4741,47.2763,48.4373,453840.10648352,0
+CASY.US,D,20121221,000000,48.1433,48.2927,46.9456,48.0367,1013367.4377394,0
+CASY.US,D,20121224,000000,47.2185,48.0367,47.2185,47.9888,106222.1035259,0
+CASY.US,D,20121226,000000,47.9251,48.0078,47.6042,47.7956,280113.89580614,0
+CASY.US,D,20121227,000000,47.6889,48.0367,47.0701,47.7796,236315.05303589,0
+CASY.US,D,20121228,000000,48.1921,48.3725,47.1917,47.7626,208569.59754473,0
+CASY.US,D,20121231,000000,47.5285,49.0829,47.3481,48.6694,298326.86859654,0
+CASY.US,D,20130102,000000,49.3909,49.8134,48.6506,49.1787,514036.54556183,0
+CASY.US,D,20130103,000000,49.6181,49.9339,49.1279,49.8224,277033.07446796,0
+CASY.US,D,20130104,000000,50.0805,50.2698,49.7755,49.9241,270781.11455369,0
+CASY.US,D,20130107,000000,49.8951,49.9848,49.1189,49.5055,281391.38296037,0
+CASY.US,D,20130108,000000,49.5872,50.1353,49.372,49.4298,529352.34206451,0
+CASY.US,D,20130109,000000,49.654,49.8991,48.9614,49.2135,355581.97629304,0
+CASY.US,D,20130110,000000,49.4776,50.209,48.6326,48.8309,303506.06042922,0
+CASY.US,D,20130111,000000,49.0561,49.4956,47.9689,48.502,416398.59373846,0
+CASY.US,D,20130114,000000,48.4094,48.6506,47.1548,47.8962,594020.48794508,0
+CASY.US,D,20130115,000000,47.8424,49.2135,47.3581,49.1089,204952.89392819,0
+CASY.US,D,20130116,000000,48.9325,49.664,48.3635,49.2604,343172.38780187,0
+CASY.US,D,20130117,000000,49.4487,49.4487,48.7761,49.2055,255104.0490993,0
+CASY.US,D,20130118,000000,49.1457,49.8124,48.7761,49.7477,158709.46458472,0
+CASY.US,D,20130122,000000,49.7666,50.0167,49.2464,49.8045,201698.46278822,0
+CASY.US,D,20130123,000000,49.5524,50.1522,49.1378,49.7755,152302.9618411,0
+CASY.US,D,20130124,000000,49.7666,50.6186,49.2703,49.5055,355637.17016066,0
+CASY.US,D,20130125,000000,49.645,50.2419,49.2135,50.234,228138.33242891,0
+CASY.US,D,20130128,000000,50.1522,50.4631,49.9519,50.1801,253481.34939121,0
+CASY.US,D,20130129,000000,50.1801,50.6565,49.8134,49.9241,323220.30641894,0
+CASY.US,D,20130130,000000,49.8901,50.2848,49.639,50.0396,264313.39679325,0
+CASY.US,D,20130131,000000,50.0396,50.5199,49.8273,50.3136,386362.09097855,0
+CASY.US,D,20130201,000000,50.6007,51.0401,50.1662,50.7013,335619.85966145,0
+CASY.US,D,20130204,000000,50.4602,50.6734,49.7985,49.9191,395495.1707827,0
+CASY.US,D,20130205,000000,50.1861,50.7471,49.9649,50.4602,388568.84215856,0
+CASY.US,D,20130206,000000,50.196,50.6007,49.8543,50.4242,270325.51426458,0
+CASY.US,D,20130207,000000,50.5448,50.6644,50.1213,50.4143,144904.97653002,0
+CASY.US,D,20130208,000000,50.5638,50.6913,50.2558,50.6644,190432.89264413,0
+CASY.US,D,20130211,000000,50.7183,50.7741,49.9559,50.2558,191435.41398512,0
+CASY.US,D,20130212,000000,50.205,50.7281,50.0765,50.6176,223257.18748138,0
+CASY.US,D,20130213,000000,50.506,50.8299,50.2868,50.7093,159953.83541837,0
+CASY.US,D,20130214,000000,50.6545,51.361,50.3584,51.1896,167236.41536989,0
+CASY.US,D,20130215,000000,51.4726,51.4726,50.6823,50.9554,199959.35419569,0
+CASY.US,D,20130219,000000,51.1976,52.0974,50.6445,51.8652,273916.12623461,0
+CASY.US,D,20130220,000000,51.7476,52.0814,51.0301,51.0401,288461.21564032,0
+CASY.US,D,20130221,000000,50.9195,52.2608,50.5638,51.6191,300433.26728997,0
+CASY.US,D,20130222,000000,51.7845,52.3076,51.2712,51.4825,290148.14093982,0
+CASY.US,D,20130225,000000,51.5653,51.7127,49.9649,50.0575,267162.40388742,0
+CASY.US,D,20130226,000000,50.2948,50.9813,50.0665,50.9095,340348.46882936,0
+CASY.US,D,20130227,000000,51.0869,52.3166,50.7551,52.2708,250037.2520516,0
+CASY.US,D,20130228,000000,52.3634,52.766,51.9518,52.0266,205885.16852857,0
+CASY.US,D,20130301,000000,51.5831,52.8596,51.5015,52.5219,212727.20106397,0
+CASY.US,D,20130304,000000,52.2608,52.5319,51.8193,52.198,202357.77862509,0
+CASY.US,D,20130305,000000,52.2987,53.606,52.2987,53.036,404454.64078505,0
+CASY.US,D,20130306,000000,52.9982,53.0261,51.9808,52.1602,184629.50834489,0
+CASY.US,D,20130307,000000,52.0536,52.6773,51.8821,52.1502,132055.8441476,0
+CASY.US,D,20130308,000000,52.6115,53.062,51.8193,52.8596,171147.15177213,0
+CASY.US,D,20130311,000000,52.6604,53.2373,52.2608,52.766,354911.62168265,0
+CASY.US,D,20130312,000000,51.5095,52.0814,50.3774,51.4058,496805.02009023,0
+CASY.US,D,20130313,000000,51.2802,51.8652,51.1338,51.5273,321434.03215773,0
+CASY.US,D,20130314,000000,51.4825,52.5827,51.3221,52.4561,246422.55548478,0
+CASY.US,D,20130315,000000,52.2349,52.2349,51.1238,52.1701,360591.57242339,0
+CASY.US,D,20130318,000000,51.7127,52.8128,51.7127,52.6305,195658.24662064,0
+CASY.US,D,20130319,000000,52.7331,53.2743,52.2807,52.8876,191765.57366598,0
+CASY.US,D,20130320,000000,53.055,53.917,52.8696,53.6419,282645.78904269,0
+CASY.US,D,20130321,000000,53.3191,53.7067,53.0759,53.3759,222449.34996437,0
+CASY.US,D,20130322,000000,53.5423,54.1282,53.4476,54.0295,202017.58369557,0
+CASY.US,D,20130325,000000,54.1751,54.2418,53.4755,53.7336,168703.56872377,0
+CASY.US,D,20130326,000000,54.0565,54.0565,53.4476,53.8512,96828.107256629,0
+CASY.US,D,20130327,000000,53.5243,53.8332,53.1377,53.6688,156346.16352563,0
+CASY.US,D,20130328,000000,53.8612,54.0465,53.4027,53.5971,239464.11406494,0
+CASY.US,D,20130401,000000,53.6968,53.7526,52.9624,53.5881,299844.19819371,0
+CASY.US,D,20130402,000000,53.8412,53.8412,52.5587,52.8128,176854.19768425,0
+CASY.US,D,20130403,000000,51.4825,51.6281,50.488,50.8487,310409.30798144,0
+CASY.US,D,20130404,000000,50.6076,51.4825,50.224,51.3879,208998.10266244,0
+CASY.US,D,20130405,000000,50.7551,51.0202,50.3584,50.6823,194017.48346497,0
+CASY.US,D,20130408,000000,50.9095,51.1896,50.2758,51.1896,130471.27838442,0
+CASY.US,D,20130409,000000,51.4058,51.8841,50.9813,51.8373,169266.54617351,0
+CASY.US,D,20130410,000000,52.5119,53.2812,51.9429,52.8029,1045189.2112357,0
+CASY.US,D,20130411,000000,52.9144,53.3091,51.4148,51.5463,593175.52000803,0
+CASY.US,D,20130412,000000,51.2164,51.6579,50.8747,51.5911,178108.60376657,0
+CASY.US,D,20130415,000000,51.3052,51.3052,49.5902,49.8273,394679.30506676,0
+CASY.US,D,20130416,000000,49.9091,50.5907,49.3371,49.639,429400.26190047,0
+CASY.US,D,20130417,000000,48.7512,49.7317,48.5768,49.1737,769197.79557848,0
+CASY.US,D,20130418,000000,49.357,49.7616,48.9684,49.639,271883.98838126,0
+CASY.US,D,20130419,000000,49.6958,50.1034,49.347,50.0396,164505.8242099,0
+CASY.US,D,20130422,000000,50.0476,51.2454,49.8722,51.1238,164935.33285248,0
+CASY.US,D,20130423,000000,51.4247,53.1815,51.2066,53.1457,298496.46429887,0
+CASY.US,D,20130424,000000,53.2563,53.5423,52.7491,53.5144,263413.23498858,0
+CASY.US,D,20130425,000000,53.5492,54.7012,52.8786,54.1361,419267.67132993,0
+CASY.US,D,20130426,000000,54.0106,54.6832,53.3091,53.4575,265509.59843335,0
+CASY.US,D,20130429,000000,54.1631,54.1631,53.3439,53.5463,240864.03125282,0
+CASY.US,D,20130430,000000,53.4337,53.611,53.054,53.3888,127689.50745627,0
+CASY.US,D,20130501,000000,53.0749,53.4426,52.3565,52.5049,283247.9039622,0
+CASY.US,D,20130502,000000,52.6524,53.8761,52.3843,53.6558,210671.98213869,0
+CASY.US,D,20130503,000000,54.0445,55.2961,53.8213,54.6244,278515.28069483,0
+CASY.US,D,20130506,000000,54.6713,55.0201,54.5408,54.7172,179716.25060166,0
+CASY.US,D,20130507,000000,54.8935,55.0201,54.2099,54.3923,260400.65334129,0
+CASY.US,D,20130508,000000,54.3923,55.1965,54.2936,54.77,263749.41581864,0
+CASY.US,D,20130509,000000,54.6634,54.7968,53.049,53.1497,168986.56273594,0
+CASY.US,D,20130510,000000,53.2951,53.4426,52.9663,53.1955,251088.94611101,0
+CASY.US,D,20130513,000000,53.058,54.1163,52.8547,53.9987,250963.50550278,0
+CASY.US,D,20130514,000000,53.9897,55.9079,53.8292,55.8143,297527.05927845,0
+CASY.US,D,20130515,000000,55.8601,56.45,55.2343,55.5193,211361.40372154,0
+CASY.US,D,20130516,000000,55.5272,56.5128,54.7968,55.8431,730952.45941588,0
+CASY.US,D,20130517,000000,55.8791,57.1416,55.8601,56.7998,268873.41378369,0
+CASY.US,D,20130520,000000,56.4859,57.6667,56.2557,57.4545,269482.55337727,0
+CASY.US,D,20130521,000000,57.4086,58.0674,57.2811,58.0594,234211.66491705,0
+CASY.US,D,20130522,000000,58.0156,58.5197,56.7429,56.9752,239649.76616513,0
+CASY.US,D,20130523,000000,56.6991,57.2811,56.2478,56.6443,193147.42740627,0
+CASY.US,D,20130524,000000,56.3394,57.3538,56.2388,57.0658,184391.67295168,0
+CASY.US,D,20130528,000000,57.4724,58.3045,57.1684,57.5821,375885.29137902,0
+CASY.US,D,20130529,000000,57.6109,57.9089,56.5497,57.0858,115493.66976153,0
+CASY.US,D,20130530,000000,57.0658,57.305,56.2746,56.441,167245.44709369,0
+CASY.US,D,20130531,000000,56.1471,56.7469,55.8621,56.0185,319741.08570903,0
+CASY.US,D,20130603,000000,56.0066,56.3674,55.2253,56.2836,417787.4721528,0
+CASY.US,D,20130604,000000,56.2746,56.7161,55.6648,56.0973,154679.30872345,0
+CASY.US,D,20130605,000000,56.0425,56.6244,55.7505,55.9877,144282.79111318,0
+CASY.US,D,20130606,000000,56.172,56.9652,56.1072,56.7729,322984.47807547,0
+CASY.US,D,20130607,000000,57.2164,57.7853,56.5058,57.4007,293967.55657927,0
+CASY.US,D,20130610,000000,57.4345,58.744,57.2174,58.4519,364989.01838556,0
+CASY.US,D,20130611,000000,58.5496,58.5496,57.9538,58.0284,268504.11663307,0
+CASY.US,D,20130612,000000,58.5097,58.5097,56.6911,56.7341,186546.24083867,0
+CASY.US,D,20130613,000000,56.9303,58.6891,56.9303,58.3513,364151.07512258,0
+CASY.US,D,20130614,000000,57.4007,58.9004,55.4744,55.9507,517618.12580807,0
+CASY.US,D,20130617,000000,56.8925,57.7405,56.1541,56.5596,571310.72023078,0
+CASY.US,D,20130618,000000,56.458,57.1047,56.2646,56.4859,326494.80805623,0
+CASY.US,D,20130619,000000,56.5497,56.5497,55.7325,55.7505,138384.07195168,0
+CASY.US,D,20130620,000000,55.316,55.316,53.7954,54.4102,308819.72459392,0
+CASY.US,D,20130621,000000,54.5766,55.0379,53.3519,53.5193,570678.49956529,0
+CASY.US,D,20130624,000000,53.1855,54.0883,52.751,53.4895,347984.28953365,0
+CASY.US,D,20130625,000000,53.8382,54.2099,53.066,54.0973,274448.99793838,0
+CASY.US,D,20130626,000000,54.5338,55.0031,54.2936,54.5586,173482.35413497,0
+CASY.US,D,20130627,000000,54.8656,56.2198,54.8656,55.9777,273785.66800206,0
+CASY.US,D,20130628,000000,55.8073,56.1441,55.1037,55.4654,515355.17723556,0
+CASY.US,D,20130701,000000,56.0425,57.02,55.7455,56.7479,274613.57601639,0
+CASY.US,D,20130702,000000,56.7629,57.8999,56.5218,57.873,224339.99081165,0
+CASY.US,D,20130703,000000,57.5173,58.7728,57.3538,58.3423,144764.4830488,0
+CASY.US,D,20130705,000000,59.2173,59.2173,58.164,58.6154,221074.52089815,0
+CASY.US,D,20130708,000000,58.8216,59.0957,58.4439,58.8934,272380.73318986,0
+CASY.US,D,20130709,000000,59.2541,59.6109,59.1754,59.5023,233982.86124765,0
+CASY.US,D,20130710,000000,59.5023,59.8042,59.2332,59.3987,174249.04713249,0
+CASY.US,D,20130711,000000,59.7404,60.9023,59.584,59.9636,352721.93042536,0
+CASY.US,D,20130712,000000,59.9238,60.3234,59.593,59.8799,281751.64838722,0
+CASY.US,D,20130715,000000,60.3852,60.6442,59.4963,60.5904,163503.30286891,0
+CASY.US,D,20130716,000000,60.3473,62.8275,59.9716,62.6851,391599.48725345,0
+CASY.US,D,20130717,000000,63.0806,64.4509,62.5037,63.1354,292099.99680391,0
+CASY.US,D,20130718,000000,63.3547,64.5455,63.3547,64.1429,277003.97224685,0
+CASY.US,D,20130719,000000,64.0274,64.123,63.3736,63.9147,179612.88754048,0
+CASY.US,D,20130722,000000,63.5859,63.7563,62.7897,63.0906,415573.69629872,0
+CASY.US,D,20130723,000000,63.4105,63.4105,61.3458,61.9267,420487.95756682,0
+CASY.US,D,20130724,000000,62.2306,62.6941,60.9313,61.6885,299242.0832742,0
+CASY.US,D,20130725,000000,61.7125,62.2744,61.3358,62.1081,279513.78793635,0
+CASY.US,D,20130726,000000,61.6885,62.0602,61.1783,61.8889,142801.58841118,0
+CASY.US,D,20130729,000000,61.7693,62.5615,61.5939,62.1081,157404.88225911,0
+CASY.US,D,20130730,000000,62.418,62.4688,60.7309,61.2043,196962.82894625,0
+CASY.US,D,20130731,000000,61.298,61.9107,60.8346,61.2222,222032.88714504,0
+CASY.US,D,20130801,000000,61.7503,61.9157,61.0179,61.2411,219512.03268201,0
+CASY.US,D,20130802,000000,60.9093,61.6308,60.7509,61.4096,155131.89843795,0
+CASY.US,D,20130805,000000,61.4364,62.4957,61.3816,62.2496,174606.30198473,0
+CASY.US,D,20130806,000000,62.1569,62.1569,60.9989,61.4534,162237.85801307,0
+CASY.US,D,20130807,000000,61.1485,61.4166,59.9427,60.5226,193684.3132095,0
+CASY.US,D,20130808,000000,60.9183,61.6597,60.6502,61.574,125525.90784549,0
+CASY.US,D,20130809,000000,61.4454,61.8979,60.705,61.7961,184693.7339363,0
+CASY.US,D,20130812,000000,61.3816,62.138,61.3816,62.0702,146316.93601627,0
+CASY.US,D,20130813,000000,62.2834,62.8017,61.3816,62.6781,131736.72324027,0
+CASY.US,D,20130814,000000,62.6581,62.9063,61.9067,62.5635,184223.08077422,0
+CASY.US,D,20130815,000000,61.9347,61.9715,59.5501,59.6238,268570.34927421,0
+CASY.US,D,20130816,000000,59.3907,61.3627,59.3907,61.0757,315609.5738363,0
+CASY.US,D,20130819,000000,61.1315,62.9162,61.0479,62.2744,185814.67121147,0
+CASY.US,D,20130820,000000,62.2137,64.0234,61.8161,63.6187,234369.218321,0
+CASY.US,D,20130821,000000,63.3108,64.3083,63.2132,63.818,247161.14978606,0
+CASY.US,D,20130822,000000,63.9754,63.9754,63.264,63.5151,91313.738118755,0
+CASY.US,D,20130823,000000,63.5509,63.847,62.6781,63.7025,141999.77204336,0
+CASY.US,D,20130826,000000,63.6656,63.838,62.8295,62.8395,138239.564371,0
+CASY.US,D,20130827,000000,62.0991,62.4349,60.8156,60.8156,204525.39233533,0
+CASY.US,D,20130828,000000,60.8525,61.3528,60.6204,60.697,141135.73713387,0
+CASY.US,D,20130829,000000,60.7509,62.0792,60.5914,61.7961,131797.93825708,0
+CASY.US,D,20130830,000000,61.5839,61.7035,60.7309,60.9561,152004.91495594,0
+CASY.US,D,20130903,000000,61.7115,61.8431,60.5306,60.9093,125911.26139397,0
+CASY.US,D,20130904,000000,60.7588,61.7991,60.0931,61.556,134198.36973621,0
+CASY.US,D,20130905,000000,61.7215,62.2496,61.3916,62.147,94128.625367478,0
+CASY.US,D,20130906,000000,62.2666,63.1384,60.7877,62.6961,115311.02823595,0
+CASY.US,D,20130909,000000,63.3198,63.9108,62.6781,63.6277,126373.88635714,0
+CASY.US,D,20130910,000000,64.681,65.5978,63.8728,65.0318,312539.79127164,0
+CASY.US,D,20130911,000000,65.2071,67.3068,65.2071,66.3671,251304.70395717,0
+CASY.US,D,20130912,000000,66.3392,66.5534,65.4772,65.6844,178625.41907248,0
+CASY.US,D,20130913,000000,66.1189,66.4468,65.5061,65.6516,167941.89335059,0
+CASY.US,D,20130916,000000,66.2325,66.3103,65.4772,65.5699,247450.16494742,0
+CASY.US,D,20130917,000000,65.7304,66.1459,65.2689,65.6516,455590.25384957,0
+CASY.US,D,20130918,000000,65.6237,67.4802,65.5141,67.1842,138689.14351091,0
+CASY.US,D,20130919,000000,67.25,68.4059,67.0915,67.499,141824.15519184,0
+CASY.US,D,20130920,000000,67.5449,67.5928,66.7418,66.9729,358960.84451637,0
+CASY.US,D,20130923,000000,66.7507,67.9485,66.402,67.1752,141743.87320257,0
+CASY.US,D,20130924,000000,67.4324,68.091,66.9181,67.6485,126999.08234856,0
+CASY.US,D,20130925,000000,67.6306,68.2216,67.0577,67.1752,180328.40076983,0
+CASY.US,D,20130926,000000,66.8175,68.4238,66.8175,67.9226,106771.03162752,0
+CASY.US,D,20130927,000000,67.3596,68.2664,66.9321,67.7571,190624.56589351,0
+CASY.US,D,20130930,000000,67.224,68.4796,67.224,67.8419,200073.7560304,0
+CASY.US,D,20131001,000000,67.9425,68.9729,67.5828,68.101,204130.00353818,0
+CASY.US,D,20131002,000000,67.7393,68.091,66.7138,67.1483,179788.504392,0
+CASY.US,D,20131003,000000,66.8354,67.508,65.3267,65.7492,171788.40416141,0
+CASY.US,D,20131004,000000,66.0073,67.24,65.3656,66.663,196779.1838958,0
+CASY.US,D,20131007,000000,66.2136,66.5265,65.7304,65.9286,166597.17003034,0
+CASY.US,D,20131008,000000,65.8768,66.8633,65.8768,66.4378,270554.317934,0
+CASY.US,D,20131009,000000,66.6391,67.4422,66.0133,66.6391,210250.50169504,0
+CASY.US,D,20131010,000000,67.3616,68.386,66.2903,67.9136,158338.16038435,0
+CASY.US,D,20131011,000000,67.6406,68.7765,67.3167,67.8618,245852.55336097,0
+CASY.US,D,20131014,000000,67.4244,67.8947,66.7228,67.535,339133.2002168,0
+CASY.US,D,20131015,000000,67.4802,67.5529,66.2515,66.4548,260973.66603968,0
+CASY.US,D,20131016,000000,66.657,68.2216,66.2804,66.4806,319127.93201599,0
+CASY.US,D,20131017,000000,66.4378,66.6292,66.0631,66.4638,262335.44928264,0
+CASY.US,D,20131018,000000,66.4548,67.9605,66.3671,67.7213,289163.68304642,0
+CASY.US,D,20131021,000000,68.0073,68.7377,67.7293,68.1388,153072.66541321,0
+CASY.US,D,20131022,000000,68.3032,69.4542,66.8314,66.952,201103.37254277,0
+CASY.US,D,20131023,000000,66.7607,67.7393,66.5624,67.1483,181524.60240994,0
+CASY.US,D,20131024,000000,67.243,67.4891,66.7706,66.9999,228796.64474091,0
+CASY.US,D,20131025,000000,67.3436,67.3436,66.6202,67.1483,190175.99027848,0
+CASY.US,D,20131028,000000,67.0537,67.3974,66.5912,67.2141,161185.16042878,0
+CASY.US,D,20131029,000000,67.4802,68.4418,67.3526,68.376,192773.11263131,0
+CASY.US,D,20131030,000000,68.5922,68.5922,67.4592,67.7741,171368.93076748,0
+CASY.US,D,20131031,000000,67.8677,68.3391,67.2659,67.533,172554.09363405,0
+CASY.US,D,20131101,000000,67.4392,68.8244,66.952,68.4517,306157.37312481,0
+CASY.US,D,20131104,000000,68.7287,69.8876,68.1936,69.8697,318440.51748288,0
+CASY.US,D,20131105,000000,69.7123,71.3883,69.202,71.3405,313600.51705486,0
+CASY.US,D,20131106,000000,71.786,71.8906,71.0296,71.3784,226947.14841313,0
+CASY.US,D,20131107,000000,71.5119,71.8607,70.8244,71.1472,276584.49885292,0
+CASY.US,D,20131108,000000,71.5698,71.5936,70.4069,71.4173,206984.02825668,0
+CASY.US,D,20131111,000000,71.3883,71.4252,70.4257,70.7376,146680.21201771,0
+CASY.US,D,20131112,000000,70.6759,70.8324,69.8448,70.5364,145041.45591177,0
+CASY.US,D,20131113,000000,70.093,70.8412,69.8159,70.6759,109426.35842257,0
+CASY.US,D,20131114,000000,70.6848,71.2499,70.083,70.9539,87409.022865712,0
+CASY.US,D,20131115,000000,70.9539,71.6216,69.9614,70.2225,192843.35937191,0
+CASY.US,D,20131118,000000,70.4736,70.7894,68.9161,69.3157,248206.82269627,0
+CASY.US,D,20131119,000000,69.4253,70.074,68.4806,68.7775,137460.8290751,0
+CASY.US,D,20131120,000000,69.1164,69.5897,68.357,68.7955,161764.19427638,0
+CASY.US,D,20131121,000000,69.0386,70.2843,69.0386,69.7023,164571.05332618,0
+CASY.US,D,20131122,000000,69.9156,70.1756,68.5733,68.6171,158078.24744409,0
+CASY.US,D,20131125,000000,68.954,69.3795,67.7831,68.0362,107917.05702433,0
+CASY.US,D,20131126,000000,68.2026,70.0372,67.7482,69.7591,163168.12556371,0
+CASY.US,D,20131127,000000,69.6734,70.2135,69.3057,69.5089,93020.733915574,0
+CASY.US,D,20131129,000000,69.9514,70.0372,68.9061,68.9639,62639.018601811,0
+CASY.US,D,20131202,000000,68.7287,69.0287,68.091,68.2932,231586.44386798,0
+CASY.US,D,20131203,000000,68.2026,69.0884,67.6854,67.9973,266443.88008346,0
+CASY.US,D,20131204,000000,67.8757,68.6451,67.2559,68.4338,141911.46185517,0
+CASY.US,D,20131205,000000,68.2594,69.5001,67.7383,69.202,141259.17069236,0
+CASY.US,D,20131206,000000,69.6285,70.6201,68.7955,70.3979,146657.13094579,0
+CASY.US,D,20131209,000000,70.7396,70.9718,68.2106,69.3894,365758.72195768,0
+CASY.US,D,20131210,000000,68.1109,68.5275,64.8744,65.1175,785839.24842895,0
+CASY.US,D,20131211,000000,65.0328,65.3367,63.6058,63.6905,329031.71891711,0
+CASY.US,D,20131212,000000,63.3447,66.8783,62.8265,66.5774,603443.58643546,0
+CASY.US,D,20131213,000000,66.8314,67.0247,65.4124,65.6078,337237.54174521,0
+CASY.US,D,20131216,000000,66.0581,66.2565,65.1175,65.4025,341140.24994852,0
+CASY.US,D,20131217,000000,65.3197,65.6446,64.5057,65.3557,495976.10855104,0
+CASY.US,D,20131218,000000,65.5629,66.952,65.0816,66.3342,291264.06059065,0
+CASY.US,D,20131219,000000,66.0581,66.6451,65.3467,65.3656,243458.14303105,0
+CASY.US,D,20131220,000000,65.6606,66.5046,65.1633,65.9137,493497.40213237,0
+CASY.US,D,20131223,000000,65.9695,66.5116,64.8932,65.5908,469216.11447815,0
+CASY.US,D,20131224,000000,65.7921,66.5314,64.9371,65.8798,91572.647534145,0
+CASY.US,D,20131226,000000,65.9973,66.0273,65.1991,65.5818,123781.78162863,0
+CASY.US,D,20131227,000000,65.4214,65.5629,64.8016,65.1533,162738.61692112,0
+CASY.US,D,20131230,000000,64.947,65.7921,64.7736,65.3557,210437.15732008,0
+CASY.US,D,20131231,000000,65.2271,65.5529,64.7079,65.0995,231909.57887478,0
+CASY.US,D,20140102,000000,64.6342,65.0896,63.6815,63.845,426300.37358985,0
+CASY.US,D,20140103,000000,63.8818,64.674,63.0039,63.5499,305313.40871262,0
+CASY.US,D,20140106,000000,63.6715,63.845,62.1698,62.4489,274536.30460172,0
+CASY.US,D,20140107,000000,62.5475,62.6731,61.8549,61.9287,320508.78223141,0
+CASY.US,D,20140108,000000,61.9287,61.9915,61.0489,61.7055,319859.5016432,0
+CASY.US,D,20140109,000000,62.0214,62.3662,61.0967,62.1031,370799.42735887,0
+CASY.US,D,20140110,000000,62.2068,62.2974,61.6517,61.8909,203093.36235176,0
+CASY.US,D,20140113,000000,61.566,62.2536,60.0842,60.6034,362918.74658731,0
+CASY.US,D,20140114,000000,60.9831,61.4902,60.2297,61.4464,262666.61248838,0
+CASY.US,D,20140115,000000,61.4284,62.2266,61.0767,62.0393,318135.44592366,0
+CASY.US,D,20140116,000000,63.0398,63.0498,61.6796,62.8555,808004.1021411,0
+CASY.US,D,20140117,000000,62.7229,63.5499,62.1968,63.4394,481843.4678652,0
+CASY.US,D,20140121,000000,63.9366,64.0592,63.1783,63.5579,390979.30888635,0
+CASY.US,D,20140122,000000,63.6058,63.9366,62.9471,63.0039,420974.66712676,0
+CASY.US,D,20140123,000000,62.9013,63.4115,62.0393,63.3268,284248.41825346,0
+CASY.US,D,20140124,000000,62.8066,63.2331,61.7713,61.9656,445906.23889406,0
+CASY.US,D,20140127,000000,61.0667,62.0832,60.8246,61.2142,249176.22771669,0
+CASY.US,D,20140128,000000,61.298,62.7159,60.9093,62.6911,287929.34746142,0
+CASY.US,D,20140129,000000,62.3462,63.4773,62.2974,63.3826,492418.61290158,0
+CASY.US,D,20140130,000000,64.0044,64.0802,63.0029,63.9844,399313.58289728,0
+CASY.US,D,20140131,000000,62.9561,64.12,62.5156,63.8001,282746.14152928,0
+CASY.US,D,20140203,000000,63.6357,63.7832,62.1081,62.4977,588624.53474138,0
+CASY.US,D,20140204,000000,62.4618,62.8195,61.8509,62.4708,358149.99642476,0
+CASY.US,D,20140205,000000,62.3234,62.7209,61.8969,62.1858,347930.0991909,0
+CASY.US,D,20140206,000000,62.3632,62.8146,61.9616,62.4618,306209.55641784,0
+CASY.US,D,20140207,000000,62.7489,62.7767,61.4852,62.401,311327.5332337,0
+CASY.US,D,20140210,000000,62.2236,62.2676,61.4852,61.9058,191121.31070211,0
+CASY.US,D,20140211,000000,62.0363,62.7867,61.7284,62.6422,149116.77039201,0
+CASY.US,D,20140212,000000,62.1768,62.8335,62.0991,62.1858,172427.64950096,0
+CASY.US,D,20140213,000000,61.8969,62.0453,61.1664,61.8411,251362.90839939,0
+CASY.US,D,20140214,000000,61.8969,62.7867,61.2362,62.6511,275411.37828474,0
+CASY.US,D,20140218,000000,62.3722,62.9461,61.0697,62.138,359544.8959883,0
+CASY.US,D,20140219,000000,62.118,64.3661,62.0533,62.42,429152.39125861,0
+CASY.US,D,20140220,000000,62.5156,63.3925,62.42,63.1604,274749.05187328,0
+CASY.US,D,20140221,000000,63.0886,63.0886,61.9616,62.0453,270710.86781307,0
+CASY.US,D,20140224,000000,61.9805,62.5067,61.6935,62.0274,170160.68682899,0
+CASY.US,D,20140225,000000,61.9247,62.985,61.8609,62.138,169083.90464793,0
+CASY.US,D,20140226,000000,62.3084,63.1684,61.9855,62.8535,191446.45275865,0
+CASY.US,D,20140227,000000,62.7667,63.1334,62.5455,63.1066,377946.53145349,0
+CASY.US,D,20140228,000000,63.3168,63.827,62.7299,63.6357,465808.1440337,0
+CASY.US,D,20140303,000000,63.1952,63.6686,62.0702,62.428,264127.74469307,0
+CASY.US,D,20140304,000000,63.1774,64.5634,62.6611,64.2924,376636.93150354,0
+CASY.US,D,20140305,000000,64.3851,64.3851,62.8714,62.994,242810.86949258,0
+CASY.US,D,20140306,000000,63.1862,63.1862,61.7384,62.4618,260757.90819352,0
+CASY.US,D,20140307,000000,62.2137,62.7139,61.4056,61.6477,260834.17608333,0
+CASY.US,D,20140310,000000,61.1993,63.5221,61.1803,63.0588,352645.66253555,0
+CASY.US,D,20140311,000000,61.7583,63.0288,60.8645,61.561,931461.74523806,0
+CASY.US,D,20140312,000000,61.2561,63.1434,61.2362,62.975,322199.72163037,0
+CASY.US,D,20140313,000000,63.3078,63.9008,62.697,63.5979,308805.6752458,0
+CASY.US,D,20140314,000000,63.5879,64.7208,63.1952,64.5545,224476.4701934,0
+CASY.US,D,20140317,000000,64.981,65.9206,64.9092,65.6646,268335.5244556,0
+CASY.US,D,20140318,000000,65.4174,65.5081,64.5823,65.2311,216337.88353131,0
+CASY.US,D,20140319,000000,65.1753,65.4085,64.3373,64.667,191455.48448244,0
+CASY.US,D,20140320,000000,64.7488,65.3147,64.4119,65.25,197857.97312659,0
+CASY.US,D,20140321,000000,65.0378,65.6566,64.7109,64.8684,366388.93557344,0
+CASY.US,D,20140324,000000,65.1304,65.2749,63.1434,63.846,221850.24561946,0
+CASY.US,D,20140325,000000,64.1768,64.6013,63.3168,63.3826,150624.06474052,0
+CASY.US,D,20140326,000000,63.8081,63.8081,62.2316,62.2316,175869.73979084,0
+CASY.US,D,20140327,000000,62.2506,62.7009,61.5222,61.8231,233324.54893565,0
+CASY.US,D,20140328,000000,61.7095,63.1684,61.7095,62.7867,179798.53964066,0
+CASY.US,D,20140331,000000,62.9372,63.2979,61.8969,62.7957,403327.6823607,0
+CASY.US,D,20140401,000000,62.9372,63.9566,62.3921,63.8649,261580.79858353,0
+CASY.US,D,20140402,000000,63.9476,64.9411,63.3587,64.8872,140285.75157249,0
+CASY.US,D,20140403,000000,65.0188,65.1753,63.5779,63.9566,224476.4701934,0
+CASY.US,D,20140404,000000,64.8294,64.8294,62.6711,63.1684,225640.55903779,0
+CASY.US,D,20140407,000000,62.8245,63.1166,61.9337,62.0991,342539.16361153,0
+CASY.US,D,20140408,000000,63.1494,64.0901,62.2606,63.5081,228701.30987865,0
+CASY.US,D,20140409,000000,63.6447,64.2565,63.4473,64.12,163237.36877945,0
+CASY.US,D,20140410,000000,64.1768,64.4039,62.2884,62.7139,214798.47638709,0
+CASY.US,D,20140411,000000,61.4234,63.2152,61.4234,63.0288,209737.70048858,0
+CASY.US,D,20140414,000000,63.7214,63.837,62.2944,62.8624,138963.10579929,0
+CASY.US,D,20140415,000000,63.1254,63.3078,61.4056,62.4359,181116.16778954,0
+CASY.US,D,20140416,000000,62.7209,63.0886,61.0797,61.7384,161755.16255259,0
+CASY.US,D,20140417,000000,61.6288,62.3432,61.1515,61.9616,128286.60475146,0
+CASY.US,D,20140421,000000,62.118,62.5156,61.6567,62.2316,77524.302937039,0
+CASY.US,D,20140422,000000,62.0074,62.965,61.6088,61.8141,105943.12361319,0
+CASY.US,D,20140423,000000,61.6646,62.1768,61.284,61.7095,157517.27704408,0
+CASY.US,D,20140424,000000,61.9427,62.4808,61.1515,61.9885,101027.85882023,0
+CASY.US,D,20140425,000000,61.5989,61.6188,60.3901,60.707,133468.80715873,0
+CASY.US,D,20140428,000000,61.3009,63.4015,61.1175,62.985,293264.0856483,0
+CASY.US,D,20140429,000000,62.4967,63.8021,62.4967,63.1694,201378.33835601,0
+CASY.US,D,20140430,000000,62.8435,64.0074,62.418,63.9596,194509.21064923,0
+CASY.US,D,20140501,000000,63.7035,64.0362,62.7289,63.7313,204279.5287432,0
+CASY.US,D,20140502,000000,64.0264,64.7069,63.1166,63.1962,201190.6792061,0
+CASY.US,D,20140505,000000,62.5735,63.6277,62.2656,63.1962,197028.05806253,0
+CASY.US,D,20140506,000000,63.0976,63.4304,62.418,62.8245,219635.46624051,0
+CASY.US,D,20140507,000000,63.0786,63.0786,61.8749,62.6313,284203.2596345,0
+CASY.US,D,20140508,000000,62.7129,63.7573,62.0573,62.145,169320.73651627,0
+CASY.US,D,20140509,000000,61.9217,63.7403,61.7155,63.6835,171483.33260219,0
+CASY.US,D,20140512,000000,63.9038,65.527,63.4882,64.986,224792.58052614,0
+CASY.US,D,20140513,000000,65.0238,65.9017,64.3601,64.4159,242009.05312475,0
+CASY.US,D,20140514,000000,64.1708,64.1887,62.7289,62.7757,153658.72393487,0
+CASY.US,D,20140515,000000,62.418,62.697,60.9721,62.4439,229950.69833664,0
+CASY.US,D,20140516,000000,62.3114,62.3114,61.577,62.2486,138463.35041609,0
+CASY.US,D,20140519,000000,61.9586,62.4439,61.5381,62.0961,135744.80155449,0
+CASY.US,D,20140520,000000,61.6985,62.2834,59.7314,61.4186,358814.32988596,0
+CASY.US,D,20140521,000000,61.7155,62.2586,60.422,61.8849,175699.14056364,0
+CASY.US,D,20140522,000000,62.2117,64.2784,62.0144,62.7489,218957.08343119,0
+CASY.US,D,20140523,000000,62.9202,63.2889,62.4698,63.1694,87303.652754797,0
+CASY.US,D,20140527,000000,63.7134,65.1364,63.4125,64.9192,163111.92817122,0
+CASY.US,D,20140528,000000,64.7438,65.4055,64.3881,64.8544,261081.04320033,0
+CASY.US,D,20140529,000000,65.2819,65.4423,64.7528,65.2819,207675.45688926,0
+CASY.US,D,20140530,000000,65.527,66.5036,65.5011,66.3601,181202.47092799,0
+CASY.US,D,20140602,000000,66.4766,66.654,65.8459,66.2245,183734.36416454,0
+CASY.US,D,20140603,000000,65.9655,66.3501,65.7104,65.8838,215681.57826905,0
+CASY.US,D,20140604,000000,65.6486,66.4228,65.6466,66.2923,120184.14498454,0
+CASY.US,D,20140605,000000,66.4408,67.8089,65.9186,67.1752,182650.55730942,0
+CASY.US,D,20140606,000000,67.1653,67.9655,67.0895,67.3994,221498.00839154,0
+CASY.US,D,20140609,000000,67.0537,69.7462,66.6441,69.6515,326774.79149381,0
+CASY.US,D,20140610,000000,66.673,70.6041,65.4055,69.9774,443553.9766085,0
+CASY.US,D,20140611,000000,69.8856,70.3241,69.6335,69.8956,328478.77671603,0
+CASY.US,D,20140612,000000,69.5687,69.5967,68.099,68.6181,210663.95393977,0
+CASY.US,D,20140613,000000,68.9569,68.9569,67.4542,67.7063,134589.74443389,0
+CASY.US,D,20140616,000000,67.538,67.9565,67.2041,67.8189,114040.56575578,0
+CASY.US,D,20140617,000000,67.9097,68.0701,66.9889,67.0995,223628.49168175,0
+CASY.US,D,20140618,000000,67.2141,67.529,66.6052,67.3068,171490.35727625,0
+CASY.US,D,20140619,000000,67.5858,68.0432,66.0791,66.1657,210243.47702098,0
+CASY.US,D,20140620,000000,65.9844,66.4318,64.697,64.8374,562331.17973111,0
+CASY.US,D,20140623,000000,65.1005,65.4912,64.2605,65.3307,311496.12541116,0
+CASY.US,D,20140624,000000,65.1005,65.6556,64.3501,64.3791,166401.48268149,0
+CASY.US,D,20140625,000000,63.9874,64.967,63.9874,64.7398,187256.7364437,0
+CASY.US,D,20140626,000000,64.6531,64.9371,64.3981,64.7258,156050.12369021,0
+CASY.US,D,20140627,000000,64.6531,65.3875,64.6531,65.1643,228028.94821853,0
+CASY.US,D,20140630,000000,65.3955,66.0133,64.6531,65.4822,223711.78424561,0
+CASY.US,D,20140701,000000,65.836,66.5862,65.5938,66.1199,191148.40587349,0
+CASY.US,D,20140702,000000,65.8459,66.1947,65.2819,65.4244,174328.32559689,0
+CASY.US,D,20140703,000000,65.6814,66.5206,65.1912,65.8459,62261.693252249,0
+CASY.US,D,20140707,000000,65.8838,66.396,65.6904,65.9186,154626.12190556,0
+CASY.US,D,20140708,000000,65.807,66.0931,65.0736,65.2191,165561.53236878,0
+CASY.US,D,20140709,000000,65.5011,65.9087,64.697,65.2919,171102.99667803,0
+CASY.US,D,20140710,000000,64.2963,64.7727,64.1608,64.2326,148478.52857732,0
+CASY.US,D,20140711,000000,64.0074,64.3033,63.6187,64.1788,142566.76359257,0
+CASY.US,D,20140714,000000,64.689,64.8374,64.0164,64.3053,113069.15368563,0
+CASY.US,D,20140715,000000,64.2605,64.5215,62.5824,62.6891,228845.81745933,0
+CASY.US,D,20140716,000000,63.0976,63.5599,62.2656,62.3313,265153.34710597,0
+CASY.US,D,20140717,000000,62.0862,62.98,62.0862,62.2018,181782.50830046,0
+CASY.US,D,20140718,000000,62.0045,64.0742,62.0045,63.7752,194778.15531328,0
+CASY.US,D,20140721,000000,63.4962,63.6187,62.7059,62.965,105992.29633161,0
+CASY.US,D,20140722,000000,63.2889,63.4165,62.6313,62.9103,129980.55472502,0
+CASY.US,D,20140723,000000,62.8535,63.1962,62.4439,62.6501,107786.59879177,0
+CASY.US,D,20140724,000000,62.9282,63.9696,62.7757,62.9282,167894.72768189,0
+CASY.US,D,20140725,000000,62.5545,62.8335,61.8401,61.9497,132947.97775335,0
+CASY.US,D,20140728,000000,61.9397,62.2834,61.4384,62.0244,188565.33286877,0
+CASY.US,D,20140729,000000,62.2734,62.7657,62.0244,62.2396,276472.10406795,0
+CASY.US,D,20140730,000000,62.4897,63.2361,61.9576,62.4,171803.4570344,0
+CASY.US,D,20140731,000000,61.9387,62.6123,61.3896,61.8291,240933.27446856,0
+CASY.US,D,20140801,000000,62.0323,62.7877,61.6417,62.3214,177140.20227102,0
+CASY.US,D,20140804,000000,62.6422,62.9122,62.136,62.41,153347.63122646,0
+CASY.US,D,20140805,000000,62.145,63.3208,61.9067,62.2924,175765.37320479,0
+CASY.US,D,20140806,000000,62.0862,63.1096,61.9487,62.2486,203147.55269452,0
+CASY.US,D,20140807,000000,62.427,63.0518,61.7235,61.8569,169808.44960108,0
+CASY.US,D,20140808,000000,61.8001,63.5739,61.7135,63.4424,199089.298137,0
+CASY.US,D,20140811,000000,63.6029,64.956,63.3965,64.1489,148302.9117258,0
+CASY.US,D,20140812,000000,64.0422,64.4229,63.2919,63.5261,100744.86480806,0
+CASY.US,D,20140813,000000,63.5461,64.5654,62.6851,64.1568,141997.76499364,0
+CASY.US,D,20140814,000000,63.9177,64.8454,63.8718,64.5275,103813.64384785,0
+CASY.US,D,20140815,000000,64.6601,65.3785,64.1937,64.9092,233698.86371061,0
+CASY.US,D,20140818,000000,65.4055,66.5804,65.0816,66.3103,184100.65074058,0
+CASY.US,D,20140819,000000,66.3252,66.9659,66.1399,66.6282,146938.11790824,0
+CASY.US,D,20140820,000000,66.5614,66.5614,65.4333,66.0841,140929.0110115,0
+CASY.US,D,20140821,000000,65.9495,66.2465,65.3686,66.1499,172440.69532421,0
+CASY.US,D,20140822,000000,66.2275,67.2101,65.8728,67.0317,174024.25756253,0
+CASY.US,D,20140825,000000,67.517,68.2574,67.1244,67.4144,216290.71786262,0
+CASY.US,D,20140826,000000,67.6216,68.2912,67.3128,67.8807,224520.62528749,0
+CASY.US,D,20140827,000000,68.1079,68.1548,67.0217,67.1523,226939.1202142,0
+CASY.US,D,20140828,000000,67.0567,67.0567,65.7782,66.3531,196219.21702065,0
+CASY.US,D,20140829,000000,66.39,67.2649,66.0253,66.9839,178884.32848787,0
+CASY.US,D,20140902,000000,67.0955,67.0955,65.9575,66.8553,161694.95106064,0
+CASY.US,D,20140903,000000,67.2748,67.7422,66.9749,67.2649,191569.88631714,0
+CASY.US,D,20140904,000000,67.4512,67.6017,66.103,66.4159,175296.72709244,0
+CASY.US,D,20140905,000000,66.0661,66.7148,65.7204,66.2275,234338.10905016,0
+CASY.US,D,20140908,000000,66.1499,66.7418,65.5669,65.8768,344714.80552069,0
+CASY.US,D,20140909,000000,68.2086,68.2086,63.5939,64.678,618108.0953002,0
+CASY.US,D,20140910,000000,65.2639,65.9107,64.2386,65.8668,408709.58621628,0
+CASY.US,D,20140911,000000,65.7014,66.2176,65.5649,65.808,239669.83666245,0
+CASY.US,D,20140912,000000,65.9206,65.9206,64.1389,64.2386,243563.51314197,0
+CASY.US,D,20140915,000000,64.0522,64.3671,63.3308,63.9276,257525.55460061,0
+CASY.US,D,20140916,000000,63.5979,64.3073,63.5979,64.0702,296311.79066591,0
+CASY.US,D,20140917,000000,64.3761,66.3153,64.0124,66.2764,380596.84062421,0
+CASY.US,D,20140918,000000,66.3441,66.8753,66.1399,66.5902,206431.08605559,0
+CASY.US,D,20140919,000000,66.7816,67.2649,65.9775,66.2953,574134.6392033,0
+CASY.US,D,20140922,000000,65.9396,66.1687,65.5768,65.8479,203758.69933782,0
+CASY.US,D,20140923,000000,65.828,66.3531,65.4423,65.6566,236587.00827454,0
+CASY.US,D,20140924,000000,65.9675,66.4876,65.6736,66.1319,204020.61932781,0
+CASY.US,D,20140925,000000,65.9864,66.3681,64.9272,65.5569,180452.8378532,0
+CASY.US,D,20140926,000000,65.6118,66.103,65.1803,65.818,130738.21599874,0
+CASY.US,D,20140929,000000,65.2549,66.7816,64.7458,66.5514,206764.25631105,0
+CASY.US,D,20140930,000000,66.4796,67.6406,66.0053,66.9929,438869.52253469,0
+CASY.US,D,20141001,000000,66.7906,67.3177,66.4159,66.6949,297876.28593178,0
+CASY.US,D,20141002,000000,66.5992,68.2474,66.5992,67.4234,304121.22117199,0
+CASY.US,D,20141003,000000,68.1358,68.8174,68.0123,68.6639,195315.04111651,0
+CASY.US,D,20141006,000000,68.7307,69.218,68.4497,68.8523,252787.9137089,0
+CASY.US,D,20141007,000000,68.4049,69.1314,68.2654,68.9589,220588.81486307,0
+CASY.US,D,20141008,000000,68.9589,70.5643,68.5843,70.3391,299217.99867742,0
+CASY.US,D,20141009,000000,70.078,70.7396,69.6883,69.7601,293428.6637263,0
+CASY.US,D,20141010,000000,69.1692,70.9848,69.1692,70.63,347610.97828356,0
+CASY.US,D,20141013,000000,70.8164,73.0405,70.4109,72.1517,390937.16084198,0
+CASY.US,D,20141014,000000,72.9817,74.7306,71.8906,74.4416,689402.51587001,0
+CASY.US,D,20141015,000000,73.8149,74.2452,72.0649,72.8871,374664.00161727,0
+CASY.US,D,20141016,000000,72.2344,73.9433,71.6814,73.496,353716.42356742,0
+CASY.US,D,20141017,000000,74.4904,74.5054,70.1338,70.9928,370719.14536959,0
+CASY.US,D,20141020,000000,70.6759,71.7002,70.4407,71.6913,236157.49963195,0
+CASY.US,D,20141021,000000,72.0969,72.6678,71.2539,71.7481,244309.13211729,0
+CASY.US,D,20141022,000000,71.8507,72.9817,71.4432,71.6196,257186.36319595,0
+CASY.US,D,20141023,000000,72.3958,73.7042,71.5,72.8611,353399.30970981,0
+CASY.US,D,20141024,000000,73.0784,73.6205,72.1607,72.6848,183922.02331446,0
+CASY.US,D,20141027,000000,72.8034,72.8562,72.1059,72.629,182715.78642571,0
+CASY.US,D,20141028,000000,72.7506,75.0116,72.7147,74.8312,277401.36809374,0
+CASY.US,D,20141029,000000,75.2627,75.8875,74.335,75.2438,200790.27278462,0
+CASY.US,D,20141030,000000,74.7774,76.3199,74.7595,75.9284,230515.68283612,0
+CASY.US,D,20141031,000000,77.2139,77.2228,76.3199,76.6887,235685.842945,0
+CASY.US,D,20141103,000000,76.6887,76.7126,75.4122,75.6473,189943.17250959,0
+CASY.US,D,20141104,000000,75.6015,76.6887,75.18,76.0619,226951.16251259,0
+CASY.US,D,20141105,000000,76.4237,77.1949,75.8248,76.3021,186052.50660468,0
+CASY.US,D,20141106,000000,76.4715,77.5576,76.1257,77.4998,237951.8020921,0
+CASY.US,D,20141107,000000,76.7982,78.2791,76.7982,78.2313,179416.19666678,0
+CASY.US,D,20141110,000000,78.3648,79.1909,77.9632,78.6647,182127.72085431,0
+CASY.US,D,20141111,000000,78.8999,78.8999,77.8217,78.3847,203404.45506018,0
+CASY.US,D,20141112,000000,77.9044,78.6548,77.8944,78.3548,193891.03933186,0
+CASY.US,D,20141113,000000,78.4674,78.6846,78.1296,78.2591,106136.8039123,0
+CASY.US,D,20141114,000000,78.1197,78.4954,77.2039,77.2587,164491.77486177,0
+CASY.US,D,20141117,000000,77.2487,77.4022,76.1546,76.2193,172635.37914819,0
+CASY.US,D,20141118,000000,76.4515,77.5866,75.8706,77.0534,167608.72309512,0
+CASY.US,D,20141119,000000,76.8531,78.5032,76.3041,78.2691,286927.82964529,0
+CASY.US,D,20141120,000000,77.9423,80.4614,77.5387,80.1356,267532.70456291,0
+CASY.US,D,20141121,000000,80.9786,82.0827,80.2022,81.699,313846.38064699,0
+CASY.US,D,20141124,000000,81.6801,83.0483,81.1938,82.3059,329405.03016721,0
+CASY.US,D,20141125,000000,80.4046,80.4046,74.1865,75.7131,956799.74457603,0
+CASY.US,D,20141126,000000,75.2538,78.9437,75.0306,78.1854,298081.00500441,0
+CASY.US,D,20141128,000000,78.6936,79.5167,78.1765,78.4226,175188.34640692,0
+CASY.US,D,20141201,000000,77.7091,79.0444,77.1181,77.3045,238710.46689069,0
+CASY.US,D,20141202,000000,77.5088,78.1157,76.6887,77.2955,213328.31245861,0
+CASY.US,D,20141203,000000,77.5188,78.0459,76.7784,77.2677,164964.43507359,0
+CASY.US,D,20141204,000000,77.719,77.8506,76.4615,77.2766,218160.28468771,0
+CASY.US,D,20141205,000000,77.1849,77.8855,77.1849,77.4022,173311.75490778,0
+CASY.US,D,20141208,000000,77.0693,78.7933,77.0693,77.6334,279513.78793635,0
+CASY.US,D,20141209,000000,76.8072,78.587,76.4814,78.3748,297941.51504805,0
+CASY.US,D,20141210,000000,78.3847,78.9816,77.2139,77.462,245102.92028618,0
+CASY.US,D,20141211,000000,78.1017,81.4927,78.1017,80.5769,575685.08512104,0
+CASY.US,D,20141212,000000,79.3852,81.6522,77.2766,80.4415,598410.9092332,0
+CASY.US,D,20141215,000000,80.863,81.8386,79.6283,80.5481,380189.40952867,0
+CASY.US,D,20141216,000000,81.4739,82.01,79.0543,79.1042,381441.80856126,0
+CASY.US,D,20141217,000000,79.8993,82.4593,79.431,82.2003,497343.9129432,0
+CASY.US,D,20141218,000000,83.0483,83.5834,81.8386,82.7264,285224.84794793,0
+CASY.US,D,20141219,000000,83.0483,83.3562,82.0737,82.82,885342.75297796,0
+CASY.US,D,20141222,000000,82.3557,83.5366,82.1933,83.5086,310788.64038073,0
+CASY.US,D,20141223,000000,83.41,84.8549,82.9925,83.3931,171021.7111639,0
+CASY.US,D,20141224,000000,83.677,84.2441,83.1789,83.5086,106940.62732985,0
+CASY.US,D,20141226,000000,83.8305,84.4344,83.1789,83.4299,179759.4021709,0
+CASY.US,D,20141229,000000,83.2067,84.4544,83.2067,84.0229,227973.7543509,0
+CASY.US,D,20141230,000000,83.9371,85.4658,83.9371,84.4722,188017.40829201,0
+CASY.US,D,20141231,000000,84.7513,85.6321,84.3566,84.6038,366002.57850008,0
+CASY.US,D,20150102,000000,84.3188,84.8749,82.6906,83.3651,196481.13701064,0
+CASY.US,D,20150105,000000,82.8888,83.0971,80.8899,81.5395,271398.28234618,0
+CASY.US,D,20150106,000000,81.5894,81.8286,80.6437,80.9397,332700.60582668,0
+CASY.US,D,20150107,000000,82.6248,82.6248,81.1091,81.8664,237334.6342996,0
+CASY.US,D,20150108,000000,83.9371,86.4762,83.3363,85.7367,580261.15850934,0
+CASY.US,D,20150109,000000,85.7467,86.6825,84.4672,85.0343,361458.61790748,0
+CASY.US,D,20150112,000000,85.3232,86.7373,84.5112,85.6701,518911.66936015,0
+CASY.US,D,20150113,000000,86.5419,87.9102,86.0178,87.0482,324778.78053562,0
+CASY.US,D,20150114,000000,86.1384,87.1408,85.37,86.532,188152.8841489,0
+CASY.US,D,20150115,000000,86.6635,87.2604,84.9675,85.9221,228996.34618921,0
+CASY.US,D,20150116,000000,85.8933,87.6451,85.8933,87.114,385170.90696278,0
+CASY.US,D,20150120,000000,87.3939,87.7706,85.7079,86.6445,277790.73574169,0
+CASY.US,D,20150121,000000,86.3168,87.2604,85.2574,85.5196,268951.68872323,0
+CASY.US,D,20150122,000000,86.2878,86.5121,85.0532,85.6232,430022.44731731,0
+CASY.US,D,20150123,000000,85.382,86.6257,85.3522,86.233,284549.47571322,0
+CASY.US,D,20150126,000000,86.0158,88.6764,85.951,88.6176,300999.25531431,0
+CASY.US,D,20150127,000000,87.4029,88.4861,86.9624,87.3849,251654.93413536,0
+CASY.US,D,20150128,000000,87.965,88.3905,86.3068,86.4931,268838.29041339,0
+CASY.US,D,20150129,000000,86.8997,88.0327,85.9112,87.8742,208655.90068319,0
+CASY.US,D,20150130,000000,87.1986,88.0048,85.5654,85.7059,256738.79110578,0
+CASY.US,D,20150202,000000,86.1852,86.6257,84.7573,86.3726,334144.67810865,0
+CASY.US,D,20150203,000000,86.6725,88.2509,85.9361,87.6032,425244.66543097,0
+CASY.US,D,20150204,000000,87.4427,88.5618,86.6445,87.7906,319484.18334337,0
+CASY.US,D,20150205,000000,87.8942,88.51,85.5355,85.9401,435886.0431085,0
+CASY.US,D,20150206,000000,86.0148,86.5419,84.6815,85.8015,389873.42448417,0
+CASY.US,D,20150209,000000,85.4727,85.8015,84.2151,84.3417,211235.96311331,0
+CASY.US,D,20150210,000000,84.9835,85.0213,84.1404,84.258,239341.68403131,0
+CASY.US,D,20150211,000000,84.1873,84.7283,83.5574,84.1115,170782.87224583,0
+CASY.US,D,20150212,000000,84.5998,84.9535,84.1693,84.5151,189771.56975754,0
+CASY.US,D,20150213,000000,84.5102,84.8609,83.1509,83.4828,254028.27044311,0
+CASY.US,D,20150217,000000,83.7886,84.1215,82.9466,84.0457,243296.57552764,0
+CASY.US,D,20150218,000000,84.4962,85.9879,84.1693,85.1518,334006.19167716,0
+CASY.US,D,20150219,000000,84.9535,84.9914,83.8724,84.8111,169879.69986656,0
+CASY.US,D,20150220,000000,84.9735,85.5843,83.9212,85.5654,169946.93603256,0
+CASY.US,D,20150223,000000,85.8015,86.6925,85.1698,86.1952,270091.69297085,0
+CASY.US,D,20150224,000000,85.5176,86.5021,85.368,85.7447,218738.31501044,0
+CASY.US,D,20150225,000000,85.4638,85.6112,83.3293,83.6232,287746.70593584,0
+CASY.US,D,20150226,000000,83.4329,84.1215,83.2177,84.0079,182132.73847864,0
+CASY.US,D,20150227,000000,84.1015,84.3906,81.8564,82.3757,301851.24792542,0
+CASY.US,D,20150302,000000,82.5062,83.3861,82.2769,83.0204,253537.5467837,0
+CASY.US,D,20150303,000000,83.1808,83.1808,81.706,82.0368,185781.55489089,0
+CASY.US,D,20150304,000000,81.6601,82.7652,80.9168,82.554,273670.26264248,0
+CASY.US,D,20150305,000000,82.7942,83.6332,82.1933,82.7852,163836.47312438,0
+CASY.US,D,20150306,000000,81.9252,82.9108,81.5585,82.1215,250552.06030778,0
+CASY.US,D,20150309,000000,82.7194,86.8997,82.7094,85.1698,784788.5578944,0
+CASY.US,D,20150310,000000,81.2108,84.0009,77.9134,82.1843,869901.51586705,0
+CASY.US,D,20150311,000000,83.5396,83.5485,80.7663,82,408212.84140767,0
+CASY.US,D,20150312,000000,82.7194,83.971,82.3259,83.7886,311273.34289094,0
+CASY.US,D,20150313,000000,84.1115,84.1115,82.1843,82.6078,301685.66632256,0
+CASY.US,D,20150316,000000,83.1987,83.4329,82.0737,82.6626,284319.66851894,0
+CASY.US,D,20150317,000000,82.7364,82.9935,81.7608,82.6916,303284.28143387,0
+CASY.US,D,20150318,000000,82.3159,83.0303,80.8331,82.2003,253211.40120229,0
+CASY.US,D,20150319,000000,82.2281,82.861,81.7608,82.5151,211350.36494802,0
+CASY.US,D,20150320,000000,83.0104,83.7438,82.561,83.5106,345041.95462697,0
+CASY.US,D,20150323,000000,83.6132,84.1693,82.7852,83.2087,290393.00100709,0
+CASY.US,D,20150324,000000,83.0801,83.8066,82.4893,83.5664,204743.15723123,0
+CASY.US,D,20150325,000000,82.9935,84.0357,81.6233,81.8854,227753.98240528,0
+CASY.US,D,20150326,000000,81.9052,82.7005,81.0134,81.8564,209219.8816578,0
+CASY.US,D,20150327,000000,81.6881,83.5026,81.2925,83.404,210286.6285902,0
+CASY.US,D,20150330,000000,83.5306,85.3014,83.0891,84.7383,267595.92662946,0
+CASY.US,D,20150331,000000,84.3048,84.8409,84.1962,84.5818,284858.56137191,0
+CASY.US,D,20150401,000000,84.2231,84.3816,82.7005,84.267,165115.96732834,0
+CASY.US,D,20150402,000000,84.267,86.3446,84.258,84.5052,322348.24331052,0
+CASY.US,D,20150406,000000,83.9212,86.1474,83.9212,84.9087,223494.01934973,0
+CASY.US,D,20150407,000000,85.1419,85.1419,83.6053,83.7797,276430.95954845,0
+CASY.US,D,20150408,000000,84.7283,84.7283,83.5574,83.7338,255559.6493884,0
+CASY.US,D,20150409,000000,83.9212,85.0502,82.4693,83.3393,179923.98024889,0
+CASY.US,D,20150410,000000,83.8913,84.4394,83.1171,84.4094,314573.93617474,0
+CASY.US,D,20150413,000000,84.7283,85.4986,83.9909,84.2231,250552.06030778,0
+CASY.US,D,20150414,000000,84.4094,85.4986,83.7886,84.7194,350477.04530044,0
+CASY.US,D,20150415,000000,85.3392,85.7837,83.3771,83.5306,322114.42201678,0
+CASY.US,D,20150416,000000,83.7608,84.4005,82.6457,82.852,208753.24259518,0
+CASY.US,D,20150417,000000,82.3457,82.6078,81.2456,81.97,403096.87164155,0
+CASY.US,D,20150420,000000,82.9935,83.2815,82.2581,82.3757,250100.47411814,0
+CASY.US,D,20150421,000000,82.9207,82.9755,81.98,82.0737,178070.46982166,0
+CASY.US,D,20150422,000000,82.3357,82.3517,80.4474,81.1639,187528.69168234,0
+CASY.US,D,20150423,000000,81.1071,81.4619,79.9621,80.5631,257050.88733905,0
+CASY.US,D,20150424,000000,80.7942,80.9856,80.3588,80.5441,178670.57769144,0
+CASY.US,D,20150427,000000,80.85,81.0324,78.9387,79.8954,180137.73104533,0
+CASY.US,D,20150428,000000,79.8277,80.5072,79.0305,79.8187,237467.0995819,0
+CASY.US,D,20150429,000000,79.5586,79.9721,77.167,77.1759,245286.56533664,0
+CASY.US,D,20150430,000000,76.9508,77.8905,76.1605,77.3275,288543.50467933,0
+CASY.US,D,20150501,000000,77.5218,78.7723,77.1759,78.1645,234764.60711815,0
+CASY.US,D,20150504,000000,78.6737,79.9043,78.1267,78.4944,197673.32455127,0
+CASY.US,D,20150505,000000,78.4196,78.8999,76.3081,77.456,256125.63741273,0
+CASY.US,D,20150506,000000,77.741,78.1645,76.882,77.3463,283092.35760799,0
+CASY.US,D,20150507,000000,77.5118,77.7788,76.3837,76.9218,383675.65491265,0
+CASY.US,D,20150508,000000,77.724,78.2482,76.9119,77.447,234554.87042118,0
+CASY.US,D,20150511,000000,77.724,78.7205,77.3653,77.4052,261545.67521322,0
+CASY.US,D,20150512,000000,77.3753,78.8023,76.892,78.0319,229631.5774293,0
+CASY.US,D,20150513,000000,78.0787,78.296,76.9119,77.7978,305388.67307756,0
+CASY.US,D,20150514,000000,78.0219,79.153,77.2427,78.586,260481.93885541,0
+CASY.US,D,20150515,000000,79.5855,86.0158,79.5855,85.9161,785513.10284755,0
+CASY.US,D,20150518,000000,86.0487,87.3182,85.2396,85.7597,412376.46607611,0
+CASY.US,D,20150519,000000,85.4279,86.2948,84.6925,85.6909,367920.31451873,0
+CASY.US,D,20150520,000000,86.1812,86.3406,85.3054,85.9451,234978.35791457,0
+CASY.US,D,20150521,000000,85.9451,86.4443,84.9565,85.0243,267926.08631033,0
+CASY.US,D,20150522,000000,84.9665,86.228,84.7573,85.6262,240820.87968358,0
+CASY.US,D,20150526,000000,86.1244,86.1244,84.4214,84.526,232973.3152326,0
+CASY.US,D,20150527,000000,84.535,84.9475,83.4518,84.4514,229557.31658922,0
+CASY.US,D,20150528,000000,83.9212,84.6656,83.699,84.2859,253656.96624273,0
+CASY.US,D,20150529,000000,84.7204,84.9665,81.8804,82.0428,415330.84328119,0
+CASY.US,D,20150601,000000,82.2641,83.9212,81.8724,83.8205,418510.01005622,0
+CASY.US,D,20150602,000000,83.3661,83.3661,82.0886,82.3517,330373.43166276,0
+CASY.US,D,20150603,000000,82.6327,83.1529,81.6083,83.0582,354430.93327191,0
+CASY.US,D,20150604,000000,82.8012,84.268,82.4573,82.9546,238271.92652431,0
+CASY.US,D,20150605,000000,82.1076,82.84,81.5237,82.4952,305970.71749976,0
+CASY.US,D,20150608,000000,83.0483,83.1699,81.8236,82.1076,333604.78173082,0
+CASY.US,D,20150609,000000,86.1912,92.1642,84.9865,87.3182,1137799.5034811,0
+CASY.US,D,20150610,000000,87.5643,88.6734,86.1154,87.8454,498872.28131389,0
+CASY.US,D,20150611,000000,88.1642,88.6156,87.1688,87.6291,223724.83006887,0
+CASY.US,D,20150612,000000,87.104,88.2221,87.0282,87.6022,199373.29567403,0
+CASY.US,D,20150615,000000,87.1777,88.2809,86.256,87.7238,225730.87627572,0
+CASY.US,D,20150616,000000,87.7736,88.8747,87.0182,87.3282,505664.137606,0
+CASY.US,D,20150617,000000,87.3481,87.8742,86.7183,87.4887,247199.28373096,0
+CASY.US,D,20150618,000000,85.964,89.7925,85.964,88.9106,400343.19940964,0
+CASY.US,D,20150619,000000,89.0491,91.5533,88.4143,90.1692,454119.08639622,0
+CASY.US,D,20150622,000000,90.4054,91.0441,89.8025,90.6853,268455.9474395,0
+CASY.US,D,20150623,000000,91.1288,91.2524,89.1637,89.5962,349199.5581462,0
+CASY.US,D,20150624,000000,90.2927,92.4202,90.0955,91.2334,675071.17726074,0
+CASY.US,D,20150625,000000,91.4586,91.7137,90.3216,91.5901,5495669.4555235,0
+CASY.US,D,20150626,000000,91.911,92.2788,90.5478,90.6584,833844.86743687,0
+CASY.US,D,20150629,000000,89.9729,90.9893,88.7512,88.8568,374203.38370384,0
+CASY.US,D,20150630,000000,89.3231,90.7731,88.8917,90.0855,536901.85963034,0
+CASY.US,D,20150701,000000,90.4153,91.7227,89.9449,91.0531,477605.58235669,0
+CASY.US,D,20150702,000000,91.2722,91.6967,90.0007,90.7153,259635.9673935,0
+CASY.US,D,20150706,000000,89.7656,91.3022,89.671,90.9524,267708.32141444,0
+CASY.US,D,20150707,000000,91.6769,92.7391,90.9893,92.0974,416816.06008266,0
+CASY.US,D,20150708,000000,91.366,92.8049,90.8009,91.921,406932.34367885,0
+CASY.US,D,20150709,000000,91.911,92.6355,90.8209,91.374,235084.73155035,0
+CASY.US,D,20150710,000000,92.1642,93.0789,91.3122,92.1372,240714.5060478,0
+CASY.US,D,20150713,000000,92.6833,92.7859,92.1272,92.5797,200439.03908157,0
+CASY.US,D,20150714,000000,92.2309,92.2867,91.1378,92.1642,206680.96374719,0
+CASY.US,D,20150715,000000,92.4382,92.9184,91.6191,92.4949,337058.91431909,0
+CASY.US,D,20150716,000000,92.9474,95.9907,92.7949,95.7395,456030.80126567,0
+CASY.US,D,20150717,000000,96.0365,96.6274,94.5457,94.6234,332431.66116262,0
+CASY.US,D,20150720,000000,94.5856,94.9443,93.1995,94.5856,241779.24593048,0
+CASY.US,D,20150721,000000,95.1107,95.1107,93.4755,93.5761,208730.16152327,0
+CASY.US,D,20150722,000000,93.3977,94.2847,93.2085,94.0326,215743.79681073,0
+CASY.US,D,20150723,000000,93.8382,93.8382,92.3624,92.5039,181837.70216808,0
+CASY.US,D,20150724,000000,92.223,92.8986,91.5363,91.5991,217761.88531596,0
+CASY.US,D,20150727,000000,91.3221,92.7291,90.0605,92.1074,258676.59762174,0
+CASY.US,D,20150728,000000,92.7481,94.3215,91.374,94.2109,369522.9437295,0
+CASY.US,D,20150729,000000,94.2109,94.8516,93.9319,94.1581,278021.54646083,0
+CASY.US,D,20150730,000000,94.0425,96.0465,93.614,94.6882,302858.78689074,0
+CASY.US,D,20150731,000000,95.0241,96.4839,94.3505,96.3972,432230.20202219,0
+CASY.US,D,20150803,000000,96.746,98.2218,95.7485,98.0972,547762.00572862,0
+CASY.US,D,20150804,000000,97.6607,98.8774,97.0101,98.7429,347820.71498052,0
+CASY.US,D,20150805,000000,99.1216,100.406,98.5537,99.6388,405188.21746199,0
+CASY.US,D,20150806,000000,99.3099,99.7086,97.8242,98.2616,237924.70692072,0
+CASY.US,D,20150807,000000,97.6707,98.8276,96.7061,97.028,309959.72884154,0
+CASY.US,D,20150810,000000,97.8142,98.0284,96.5596,97.1366,252383.49318796,0
+CASY.US,D,20150811,000000,96.5118,98.3443,96.181,97.2114,251668.98348347,0
+CASY.US,D,20150812,000000,97.1366,98.7928,96.2198,97.8929,251744.24784841,0
+CASY.US,D,20150813,000000,98.1072,99.8082,97.1556,99.022,312507.67847594,0
+CASY.US,D,20150814,000000,98.5237,100.785,98.4331,100.546,264789.06757967,0
+CASY.US,D,20150817,000000,100.844,101.98,100.047,101.772,302013.81895369,0
+CASY.US,D,20150818,000000,102.15,103.007,101.174,101.512,418446.78798967,0
+CASY.US,D,20150819,000000,101.114,101.861,100.346,100.984,476345.15512518,0
+CASY.US,D,20150820,000000,100.067,101.861,99.7882,100.446,304343.00016735,0
+CASY.US,D,20150821,000000,98.5137,99.7783,97.6209,98.9372,643680.91945678,0
+CASY.US,D,20150824,000000,95.2642,99.2501,93.3659,96.6961,571451.213712,0
+CASY.US,D,20150825,000000,99.7882,99.9575,96.0265,96.3095,270197.06308175,0
+CASY.US,D,20150826,000000,97.1366,100.157,95.7784,99.8677,377090.52474291,0
+CASY.US,D,20150827,000000,100.645,101.492,97.6109,99.6488,517170.55371789,0
+CASY.US,D,20150828,000000,99.0718,100.097,98.0972,100.037,283769.73689244,0
+CASY.US,D,20150831,000000,100.037,100.227,98.8974,99.8182,210068.86369432,0
+CASY.US,D,20150901,000000,98.2616,99.2302,97.6807,98.9372,345381.14603163,0
+CASY.US,D,20150902,000000,99.7185,100.834,98.1919,98.8276,474649.19810188,0
+CASY.US,D,20150903,000000,98.9572,99.5391,98.133,99.29,408052.27742914,0
+CASY.US,D,20150904,000000,98.0086,100.167,97.8242,99.5093,310706.35134173,0
+CASY.US,D,20150908,000000,101.273,103.644,100.506,102.31,519931.25062387,0
+CASY.US,D,20150909,000000,105.627,108.338,101.352,102.01,793944.71877047,0
+CASY.US,D,20150910,000000,102.07,104.522,101.492,102.25,469902.52548639,0
+CASY.US,D,20150911,000000,103.206,104.183,101.782,103.914,445065.28505648,0
+CASY.US,D,20150914,000000,103.894,104.183,102.508,102.858,244214.8007799,0
+CASY.US,D,20150915,000000,103.046,104.821,102.818,104.023,319191.15408253,0
+CASY.US,D,20150916,000000,104.402,105.409,104.033,105.209,235629.64555252,0
+CASY.US,D,20150917,000000,105.119,106.743,104.561,105.827,224378.12475655,0
+CASY.US,D,20150918,000000,104.551,105.657,103.764,104.223,451954.48326057,0
+CASY.US,D,20150921,000000,105.099,105.518,103.326,104.502,320781.74099492,0
+CASY.US,D,20150922,000000,103.555,103.664,101.871,102.798,241882.60899166,0
+CASY.US,D,20150923,000000,103.106,103.196,100.576,101.762,406420.54599726,0
+CASY.US,D,20150924,000000,101.223,101.612,99.8777,100.595,361132.47232608,0
+CASY.US,D,20150925,000000,101.263,102.31,99.9176,100.366,343154.32435429,0
+CASY.US,D,20150928,000000,100.147,100.615,97.0569,98.1242,412498.89610974,0
+CASY.US,D,20150929,000000,97.9328,99.2302,96.7689,97.1366,392995.39034185,0
+CASY.US,D,20150930,000000,98.1172,98.983,96.7559,97.0768,571465.26306013,0
+CASY.US,D,20151001,000000,97.4296,97.883,95.588,97.5262,436684.84890172,0
+CASY.US,D,20151002,000000,97.018,98.2018,95.7485,98.2018,256520.02268502,0
+CASY.US,D,20151005,000000,98.5037,98.7828,97.0968,98.2118,355025.01999249,0
+CASY.US,D,20151006,000000,98.2118,98.6632,96.1212,97.2312,343261.70151494,0
+CASY.US,D,20151007,000000,97.6109,99.8377,97.1615,99.0518,495913.89000935,0
+CASY.US,D,20151008,000000,99.7384,100.904,99.3299,99.9376,362134.99366707,0
+CASY.US,D,20151009,000000,100.027,101.154,99.2501,101.054,324066.27788086,0
+CASY.US,D,20151012,000000,101.432,101.861,100.914,101.552,370451.20423042,0
+CASY.US,D,20151013,000000,101.253,101.93,100.207,100.366,283135.50917723,0
+CASY.US,D,20151014,000000,100.426,100.864,97.4296,98.5237,427882.93230331,0
+CASY.US,D,20151015,000000,98.6732,99.3597,97.4196,98.8774,283769.73689244,0
+CASY.US,D,20151016,000000,99.2601,100.725,98.0684,100.605,368925.84643432,0
+CASY.US,D,20151019,000000,100.834,102.428,100.815,102.3,317474.12303706,0
+CASY.US,D,20151020,000000,102.13,102.458,100.436,100.884,327250.46228022,0
+CASY.US,D,20151021,000000,100.914,103.216,100.496,102.568,237003.47109387,0
+CASY.US,D,20151022,000000,103.466,104.113,102.538,103.744,312722.43279724,0
+CASY.US,D,20151023,000000,104.751,104.751,101.492,102.608,366274.53373873,0
+CASY.US,D,20151026,000000,102.788,103.914,101.472,101.692,220780.48811246,0
+CASY.US,D,20151027,000000,100.944,101.881,100.187,100.914,358637.70950957,0
+CASY.US,D,20151028,000000,100.296,101.662,99.7783,101.273,453227.95631535,0
+CASY.US,D,20151029,000000,101.134,101.582,100.576,100.725,232920.12841471,0
+CASY.US,D,20151030,000000,100.735,101.492,100.077,100.386,255780.42485888,0
+CASY.US,D,20151102,000000,100.077,103.386,99.4693,103.276,255912.89014117,0
+CASY.US,D,20151103,000000,103.426,105.538,102.758,105.329,387110.72052847,0
+CASY.US,D,20151104,000000,105.598,106.375,104.801,105.139,307676.70977172,0
+CASY.US,D,20151105,000000,105.149,106.575,104.691,106.295,284989.01960446,0
+CASY.US,D,20151106,000000,105.837,108.378,105.488,108.338,341078.03140684,0
+CASY.US,D,20151109,000000,108.846,109.115,105.508,106.615,287301.14089539,0
+CASY.US,D,20151110,000000,106.395,109.175,106.245,109.125,352294.4288325,0
+CASY.US,D,20151111,000000,109.225,109.225,107.501,107.511,312925.14482013,0
+CASY.US,D,20151112,000000,107.431,108.956,105.657,105.917,268797.14589389,0
+CASY.US,D,20151113,000000,105.259,106.106,104.671,104.701,255355.93384063,0
+CASY.US,D,20151116,000000,105.429,106.873,103.724,106.673,480130.45091918,0
+CASY.US,D,20151117,000000,107.391,108.388,107.351,107.701,328374.41012998,0
+CASY.US,D,20151118,000000,107.691,109.344,106.595,108.199,344570.29794001,0
+CASY.US,D,20151119,000000,108.199,110.262,107.78,108.308,237470.1101565,0
+CASY.US,D,20151120,000000,108.956,109.694,107.631,108.219,310704.344292,0
+CASY.US,D,20151123,000000,109.733,110.57,108.129,109.384,246361.34046797,0
+CASY.US,D,20151124,000000,108.677,109.823,108.069,109.674,407955.93904202,0
+CASY.US,D,20151125,000000,110.102,111.448,109.694,111.318,148684.25117483,0
+CASY.US,D,20151127,000000,110.87,112.364,110.41,111.866,92916.367329525,0
+CASY.US,D,20151130,000000,112.254,112.543,109.574,109.862,445842.01330264,0
+CASY.US,D,20151201,000000,110.59,111.806,109.872,111.497,298557.67931569,0
+CASY.US,D,20151202,000000,110.928,113.39,110.87,112.992,229042.50833304,0
+CASY.US,D,20151203,000000,112.872,114.387,111.088,111.158,306175.4365724,0
+CASY.US,D,20151204,000000,111.636,113.251,111.158,113.191,460764.42805792,0
+CASY.US,D,20151207,000000,113.699,114.935,112.214,113.4,706174.42695305,0
+CASY.US,D,20151208,000000,114.098,119.928,111.786,118.592,1112045.0413238,0
+CASY.US,D,20151209,000000,117.825,120.086,117.177,118.472,536114.09261064,0
+CASY.US,D,20151210,000000,118.572,120.864,118.402,119.41,540769.44446334,0
+CASY.US,D,20151211,000000,117.835,119.828,116.978,118.422,558230.77712922,0
+CASY.US,D,20151214,000000,116.858,121.88,116.211,121.611,650665.45252314,0
+CASY.US,D,20151215,000000,121.183,122.399,119.38,119.898,527860.10058899,0
+CASY.US,D,20151216,000000,117.635,118.602,116.38,117.645,818563.19077963,0
+CASY.US,D,20151217,000000,118.512,118.97,116.699,117.456,467432.85079152,0
+CASY.US,D,20151218,000000,116.759,118.223,111.546,111.646,1114237.7431557,0
+CASY.US,D,20151221,000000,112.164,113.55,110.59,111.536,435368.22427771,0
+CASY.US,D,20151222,000000,112.194,113.43,111.088,113.221,328234.92017362,0
+CASY.US,D,20151223,000000,114.277,114.795,112.952,113.859,195460.55222207,0
+CASY.US,D,20151224,000000,114.247,115.165,113.899,114.407,105669.16132481,0
+CASY.US,D,20151228,000000,114.337,115.075,113.929,114.785,175192.36050639,0
+CASY.US,D,20151229,000000,115.633,116.908,115.223,116.131,171330.79682258,0
+CASY.US,D,20151230,000000,116.141,117.007,116.011,116.29,146208.55533076,0
+CASY.US,D,20151231,000000,115.603,115.653,113.789,113.819,327954.93673605,0
+CASY.US,D,20160104,000000,111.786,113.271,108.099,109.205,389693.79353319,0
+CASY.US,D,20160105,000000,108.806,111.378,108.806,110.51,400733.57058246,0
+CASY.US,D,20160106,000000,109.594,112.244,109.594,111.448,285418.52824705,0
+CASY.US,D,20160107,000000,109.872,111.956,109.783,110.53,332993.63508751,0
+CASY.US,D,20160108,000000,111.208,111.487,109.644,109.793,274997.92604001,0
+CASY.US,D,20160111,000000,110.72,111.596,110.162,111.128,376231.50745774,0
+CASY.US,D,20160112,000000,111.906,112.812,111.238,112.613,336843.15647293,0
+CASY.US,D,20160113,000000,113.281,113.281,109.354,109.524,258956.58105931,0
+CASY.US,D,20160114,000000,108.926,110.42,108.179,109.464,216077.97059106,0
+CASY.US,D,20160115,000000,107.461,110.44,106.375,110.321,496103.55620901,0
+CASY.US,D,20160119,000000,111.477,111.676,108.657,109.524,308799.65409661,0
+CASY.US,D,20160120,000000,108.348,110.41,106.175,109.145,220440.29318293,0
+CASY.US,D,20160121,000000,109.892,110.45,107.163,108.876,448784.34820934,0
+CASY.US,D,20160122,000000,109.544,112.374,108.866,111.428,317433.98204242,0
+CASY.US,D,20160125,000000,110.978,111.418,108.806,109.165,163466.17244887,0
+CASY.US,D,20160126,000000,109.494,112.394,109.115,111.497,277648.23521073,0
+CASY.US,D,20160127,000000,110.978,112.354,109.574,109.962,212051.82882924,0
+CASY.US,D,20160128,000000,110.82,111.288,109.255,110.62,206397.96973502,0
+CASY.US,D,20160129,000000,110.83,114.397,110.51,114.307,309031.46834062,0
+CASY.US,D,20160201,000000,113.629,116.709,113.231,115.693,270930.6397587,0
+CASY.US,D,20160202,000000,114.755,115.473,112.723,115.333,227642.59114517,0
+CASY.US,D,20160203,000000,116.719,117.147,113.101,113.859,306839.77003359,0
+CASY.US,D,20160204,000000,113.44,113.988,112.404,112.952,196209.18177199,0
+CASY.US,D,20160205,000000,112.822,113.101,107.591,107.641,230701.3349363,0
+CASY.US,D,20160208,000000,106.585,106.963,103.565,106.275,302613.92682347,0
+CASY.US,D,20160209,000000,105.429,107.601,104.322,106.355,318645.23655551,0
+CASY.US,D,20160210,000000,107.301,109.604,107.083,107.212,248797.89884227,0
+CASY.US,D,20160211,000000,105.987,107.103,104.631,106.116,223115.6904753,0
+CASY.US,D,20160212,000000,107.023,108.418,106.165,107.691,246385.42506474,0
+CASY.US,D,20160216,000000,108.856,111.716,108.019,110.62,311159.94458109,0
+CASY.US,D,20160217,000000,110.092,110.092,98.733,99.3997,1414684.056269,0
+CASY.US,D,20160218,000000,99.3199,101.094,98.443,99.3299,535714.68971404,0
+CASY.US,D,20160219,000000,99.2402,101.652,98.9672,101.482,307234.15530588,0
+CASY.US,D,20160222,000000,101.502,103.106,100.834,101.044,386820.70184225,0
+CASY.US,D,20160223,000000,101.722,103.116,100.386,102.538,280849.47953281,0
+CASY.US,D,20160224,000000,102.16,103.804,101.392,103.545,288411.03939702,0
+CASY.US,D,20160225,000000,104.193,105.139,103.625,104.601,311241.23009523,0
+CASY.US,D,20160226,000000,104.332,105.04,101.124,101.203,367961.45903823,0
+CASY.US,D,20160229,000000,101.164,101.752,99.7284,99.9476,490699.57480637,0
+CASY.US,D,20160301,000000,100.476,100.844,98.6732,99.3399,562118.43245955,0
+CASY.US,D,20160302,000000,99.3797,101.562,99.2501,100.257,445462.68090335,0
+CASY.US,D,20160303,000000,99.4693,100.117,95.6897,97.0479,816248.0589141,0
+CASY.US,D,20160304,000000,97.2702,100.894,96.8765,100.177,449714.61575998,0
+CASY.US,D,20160307,000000,100.386,100.516,96.5208,96.9323,677165.53365578,0
+CASY.US,D,20160308,000000,94.6703,100.037,93.5373,99.0419,784984.24524325,0
+CASY.US,D,20160309,000000,101.462,101.582,96.6961,100.117,723852.52098995,0
+CASY.US,D,20160310,000000,100.267,101.502,99.003,99.9975,502791.04591506,0
+CASY.US,D,20160311,000000,100.914,100.994,98.3344,99.4195,390233.68991102,0
+CASY.US,D,20160314,000000,99.6288,102.05,99.6288,100.695,578599.32133148,0
+CASY.US,D,20160315,000000,100.027,102.11,99.8777,101.512,650859.13282225,0
+CASY.US,D,20160316,000000,101.602,103.535,101.532,101.552,517253.84628176,0
+CASY.US,D,20160317,000000,101.303,102.908,100.635,102.418,396911.14436841,0
+CASY.US,D,20160318,000000,102.798,104.94,102.518,104.053,593261.8231465,0
+CASY.US,D,20160321,000000,103.664,104.262,102.708,103.535,399209.21631122,0
+CASY.US,D,20160322,000000,103.176,106.405,102.828,106.066,779765.91594081,0
+CASY.US,D,20160323,000000,105.917,106.047,103.246,103.276,390514.67687346,0
+CASY.US,D,20160324,000000,103.036,103.964,102.578,103.605,227520.16111154,0
+CASY.US,D,20160328,000000,103.306,103.446,101.762,102.458,256524.03678448,0
+CASY.US,D,20160329,000000,102.04,104.502,102.04,104.432,287251.96817697,0
+CASY.US,D,20160330,000000,106.763,108.826,106.007,107.949,459451.81753337,0
+CASY.US,D,20160331,000000,107.701,108.577,106.793,107.291,465346.52259541,0
+CASY.US,D,20160401,000000,107.063,108.507,106.743,108.109,272236.22560918,0
+CASY.US,D,20160404,000000,108.438,108.438,104.611,105.259,308068.0844694,0
+CASY.US,D,20160405,000000,104.621,105.199,103.784,104.601,204090.86606842,0
+CASY.US,D,20160406,000000,104.811,106.235,103.654,106.037,259658.04494055,0
+CASY.US,D,20160407,000000,105.548,106.485,104.093,104.422,284429.05272932,0
+CASY.US,D,20160408,000000,104.86,105.449,102.07,103.555,383992.76877026,0
+CASY.US,D,20160411,000000,103.794,103.794,100.715,100.755,297304.27675823,0
+CASY.US,D,20160412,000000,100.605,100.954,99.5491,100.346,461033.37272196,0
+CASY.US,D,20160413,000000,100.605,103.306,100.037,103.236,439700.44112361,0
+CASY.US,D,20160414,000000,103.076,104.123,102.4,102.728,261046.92335489,0
+CASY.US,D,20160415,000000,102.748,106.793,102.518,106.175,577823.59661018,0
+CASY.US,D,20160418,000000,106.047,106.185,104.98,105.229,262470.92513954,0
+CASY.US,D,20160419,000000,105.429,105.607,104.233,104.741,187949.16860113,0
+CASY.US,D,20160420,000000,104.452,107.311,104.322,106.743,448153.13106871,0
+CASY.US,D,20160421,000000,107.023,107.621,105.518,106.575,417517.52396388,0
+CASY.US,D,20160422,000000,106.255,106.465,103.595,104.362,429282.84949117,0
+CASY.US,D,20160425,000000,104.85,107.143,104.412,106.465,240310.08552686,0
+CASY.US,D,20160426,000000,106.853,107.123,105.478,106.145,232011.9384111,0
+CASY.US,D,20160427,000000,106.205,106.893,105.379,106.605,185888.93205154,0
+CASY.US,D,20160428,000000,107.013,107.252,105.588,105.827,278948.80343688,0
+CASY.US,D,20160429,000000,105.667,106.475,103.406,106.255,337461.32779029,0
+CASY.US,D,20160502,000000,106.116,108.747,106.116,108.587,400325.13596206,0
+CASY.US,D,20160503,000000,107.731,108.647,107.083,107.591,318567.96514084,0
+CASY.US,D,20160504,000000,107.173,108.059,106.565,107.959,288678.98053621,0
+CASY.US,D,20160505,000000,107.551,107.79,104.94,106.375,337670.06096239,0
+CASY.US,D,20160506,000000,106.295,106.605,104.163,105.797,295056.38105872,0
+CASY.US,D,20160509,000000,106.245,111.298,106.116,111.238,383704.75713376,0
+CASY.US,D,20160510,000000,111.736,112.105,109.962,112.095,331937.92692863,0
+CASY.US,D,20160511,000000,111.078,111.936,108.478,108.597,174729.73554323,0
+CASY.US,D,20160512,000000,108.956,110.59,108.318,110.44,206868.6228971,0
+CASY.US,D,20160513,000000,109.793,111.078,109.046,110.192,263872.84937714,0
+CASY.US,D,20160516,000000,111.048,111.048,109.175,109.892,333304.72779592,0
+CASY.US,D,20160517,000000,109.414,111.078,108.717,109.056,549147.87356837,0
+CASY.US,D,20160518,000000,108.747,109.474,106.116,106.535,398418.43871693,0
+CASY.US,D,20160519,000000,106.703,108.707,106.703,107.999,343239.62396789,0
+CASY.US,D,20160520,000000,107.85,110.46,107.351,110.45,276129.90208869,0
+CASY.US,D,20160523,000000,110.928,111.467,109.862,110.042,237207.18664164,0
+CASY.US,D,20160524,000000,109.992,113.988,109.544,113.799,369808.94831627,0
+CASY.US,D,20160525,000000,113.42,113.49,111.527,111.616,211198.83269327,0
+CASY.US,D,20160526,000000,111.268,113.609,110.86,113.46,181500.51781315,0
+CASY.US,D,20160527,000000,113.779,113.959,112.912,113.799,169369.9092347,0
+CASY.US,D,20160531,000000,114.427,114.427,113.211,114.028,352493.12675594,0
+CASY.US,D,20160601,000000,114.147,117.307,113.869,117.177,426140.81313618,0
+CASY.US,D,20160602,000000,117.396,118.243,116.419,118.164,299155.78013574,0
+CASY.US,D,20160603,000000,118.841,119.748,117.287,118.582,297458.81958757,0
+CASY.US,D,20160606,000000,118.901,119.26,117.137,117.406,573872.71921331,0
+CASY.US,D,20160607,000000,115.025,115.025,110.282,113.55,1047510.3642504,0
+CASY.US,D,20160608,000000,113.36,113.689,111.576,113.37,427320.95837842,0
+CASY.US,D,20160609,000000,113.57,113.749,112.095,113.181,289268.04963247,0
+CASY.US,D,20160610,000000,112.085,113.759,111.966,113.46,258033.33818273,0
+CASY.US,D,20160613,000000,112.374,113.609,111.846,112.643,285141.55538407,0
+CASY.US,D,20160614,000000,112.812,112.812,111.078,111.626,194911.62412044,0
+CASY.US,D,20160615,000000,111.666,112.065,110.938,111.676,179202.44587034,0
+CASY.US,D,20160616,000000,111.676,113.719,111.576,112.862,287207.81308287,0
+CASY.US,D,20160617,000000,112.573,112.573,110.062,111.228,774377.99093603,0
+CASY.US,D,20160620,000000,111.676,114.118,111.517,113.121,405200.25976038,0
+CASY.US,D,20160621,000000,113.101,113.351,112.005,112.663,271959.2527462,0
+CASY.US,D,20160622,000000,112.673,112.842,110.968,111.238,335758.34609294,0
+CASY.US,D,20160623,000000,112.254,113.599,111.098,113.52,614772.3786461,0
+CASY.US,D,20160624,000000,109.564,117.017,109.076,116.121,1196516.7469072,0
+CASY.US,D,20160627,000000,116.499,118.682,115.175,117.705,1140003.2440866,0
+CASY.US,D,20160628,000000,118.492,118.652,115.653,117.665,496931.46422334,0
+CASY.US,D,20160629,000000,121.253,123.555,120.406,121.94,713119.82254963,0
+CASY.US,D,20160630,000000,122.139,124.77,121.711,124.76,606637.80608348,0
+CASY.US,D,20160701,000000,124.431,125.547,123.067,123.615,612490.36310114,0
+CASY.US,D,20160705,000000,123.345,125.677,123.345,124.451,530653.91381553,0
+CASY.US,D,20160706,000000,124.401,126.404,123.703,126.175,1448526.9288451,0
+CASY.US,D,20160707,000000,126.604,126.604,124.511,125.488,344259.2052316,0
+CASY.US,D,20160708,000000,126.066,127.67,125.597,127.282,368764.27893091,0
+CASY.US,D,20160711,000000,127.202,127.341,126.016,127.292,454812.52207853,0
+CASY.US,D,20160712,000000,127.032,127.122,124.651,124.87,311121.81063619,0
+CASY.US,D,20160713,000000,125.547,125.767,124.421,124.551,233639.65574352,0
+CASY.US,D,20160714,000000,124.81,124.969,123.455,123.555,345507.59016472,0
+CASY.US,D,20160715,000000,123.783,124.501,122.727,123.515,402329.17511917,0
+CASY.US,D,20160718,000000,123.685,124.691,123.047,124.003,204554.49455645,0
+CASY.US,D,20160719,000000,124.272,124.83,123.305,124.421,195919.16308576,0
+CASY.US,D,20160720,000000,124.929,126.245,124.311,125.896,312511.6925754,0
+CASY.US,D,20160721,000000,125.856,126.046,124.411,125.289,223429.79375831,0
+CASY.US,D,20160722,000000,125.089,126.644,124.78,126.624,226696.26719667,0
+CASY.US,D,20160725,000000,127.93,128.358,126.624,127.93,322166.60530979,0
+CASY.US,D,20160726,000000,128.916,129.224,127.68,128.946,405324.69684374,0
+CASY.US,D,20160727,000000,129.025,129.035,125.418,125.936,351002.89233014,0
+CASY.US,D,20160728,000000,125.936,126.364,124.691,125.418,310350.10001435,0
+CASY.US,D,20160729,000000,125.438,127.86,124.78,126.883,286310.6618528,0
+CASY.US,D,20160801,000000,126.833,127.62,125.647,126.892,248619.27141614,0
+CASY.US,D,20160802,000000,127.322,127.332,124.651,125.378,235160.99944016,0
+CASY.US,D,20160803,000000,125.029,125.906,123.545,125.896,245608.69681858,0
+CASY.US,D,20160804,000000,126.195,126.942,124.541,124.929,347660.15100198,0
+CASY.US,D,20160805,000000,125.577,127.371,124.86,126.813,281269.9564516,0
+CASY.US,D,20160808,000000,127.361,127.361,125.488,126.414,222802.59071715,0
+CASY.US,D,20160809,000000,126.175,126.982,125.966,126.125,182084.56928508,0
+CASY.US,D,20160810,000000,126.285,127.55,125.627,126.364,230514.67931125,0
+CASY.US,D,20160811,000000,126.335,127.351,124.929,125.438,234479.60605624,0
+CASY.US,D,20160812,000000,125.747,125.916,124.751,125.438,217635.44118287,0
+CASY.US,D,20160815,000000,124.83,125.996,124.79,125.727,293354.40288623,0
+CASY.US,D,20160816,000000,125.488,126.355,124.371,125.289,286984.02703778,0
+CASY.US,D,20160817,000000,125.308,125.876,124.591,125.757,197890.0859223,0
+CASY.US,D,20160818,000000,126.135,127.71,126.135,127.66,209314.21299519,0
+CASY.US,D,20160819,000000,127.76,128.956,127.322,127.66,248687.51110701,0
+CASY.US,D,20160822,000000,127.74,128.686,126.155,128.078,260457.85425864,0
+CASY.US,D,20160823,000000,128.308,128.308,126.255,126.275,174896.32067096,0
+CASY.US,D,20160824,000000,126.364,127.5,126.364,127.042,197428.464484,0
+CASY.US,D,20160825,000000,126.634,127.46,126.255,127.172,130736.20894901,0
+CASY.US,D,20160826,000000,127.172,127.89,125.637,126.464,121663.34063682,0
+CASY.US,D,20160829,000000,126.295,127.361,125.946,126.753,141440.80869308,0
+CASY.US,D,20160830,000000,127.002,127.61,125.269,125.587,257493.44180489,0
+CASY.US,D,20160831,000000,125.338,126.285,124.401,124.8,248554.04229986,0
+CASY.US,D,20160901,000000,125.269,125.866,124.441,124.939,313360.67461192,0
+CASY.US,D,20160902,000000,125.219,127.092,125.109,126.634,258923.46473874,0
+CASY.US,D,20160906,000000,127.222,127.88,125.149,126.664,364270.49458161,0
+CASY.US,D,20160907,000000,115.243,116.619,109.624,115.183,3041933.7460985,0
+CASY.US,D,20160908,000000,115.183,115.483,112.962,113.859,766666.9058668,0
+CASY.US,D,20160909,000000,112.852,114.975,112.294,113.929,722726.56609046,0
+CASY.US,D,20160912,000000,113.331,115.463,113.111,113.859,557224.24168877,0
+CASY.US,D,20160913,000000,113.789,115.005,113.341,114.157,482633.24193463,0
+CASY.US,D,20160914,000000,114.267,114.277,112.364,112.643,617423.69134169,0
+CASY.US,D,20160915,000000,112.294,114.865,111.936,113.749,385140.8012168,0
+CASY.US,D,20160916,000000,114.586,114.586,112.244,113.061,673803.72535516,0
+CASY.US,D,20160919,000000,112.902,114.417,112.902,113.769,390053.05543517,0
+CASY.US,D,20160920,000000,113.998,114.377,112.304,113.161,262080.55396672,0
+CASY.US,D,20160921,000000,112.673,114.108,111.706,113.689,476520.7719767,0
+CASY.US,D,20160922,000000,113.819,114.377,112.454,113.749,697478.88399041,0
+CASY.US,D,20160923,000000,113.44,114.237,111.856,112.075,538844.68377064,0
+CASY.US,D,20160926,000000,111.388,111.976,110.262,110.43,300984.20244133,0
+CASY.US,D,20160927,000000,110.142,111.238,109.823,109.952,567385.93448042,0
+CASY.US,D,20160928,000000,110.172,111.198,109.753,110.4,674255.3115448,0
+CASY.US,D,20160929,000000,110.4,110.67,109.344,109.364,540824.63833097,0
+CASY.US,D,20160930,000000,111.896,114.477,111.487,114.187,1010293.6410753,0
+CASY.US,D,20161003,000000,113.54,114.576,112.832,113.181,586816.18293311,0
+CASY.US,D,20161004,000000,113.081,114.755,111.328,111.378,520448.06592978,0
+CASY.US,D,20161005,000000,111.168,111.856,110.84,110.998,792324.02611211,0
+CASY.US,D,20161006,000000,110.302,113.151,110.302,112.424,436705.9229239,0
+CASY.US,D,20161007,000000,112.842,112.842,110.968,111.148,326538.96315032,0
+CASY.US,D,20161010,000000,111.148,112.204,111.048,111.846,234202.63319327,0
+CASY.US,D,20161011,000000,111.228,112.065,110.361,110.6,234850.91025661,0
+CASY.US,D,20161012,000000,110.6,111.856,110.44,111.418,200850.48427657,0
+CASY.US,D,20161013,000000,111.208,111.517,110.63,111.348,132214.40107641,0
+CASY.US,D,20161014,000000,111.487,111.487,109.574,109.574,270841.32604564,0
+CASY.US,D,20161017,000000,109.952,111.028,108.617,108.687,294488.38598464,0
+CASY.US,D,20161018,000000,109.872,110.998,108.438,110.76,206522.40681838,0
+CASY.US,D,20161019,000000,111.168,111.168,109.504,110.7,188459.96275786,0
+CASY.US,D,20161020,000000,110.5,110.5,109.305,109.354,212665.98604715,0
+CASY.US,D,20161021,000000,109.315,109.614,108.418,108.956,199116.39330837,0
+CASY.US,D,20161024,000000,108.986,110.042,108.986,109.972,188495.08612817,0
+CASY.US,D,20161025,000000,110.252,110.46,108.956,110.361,184552.23693022,0
+CASY.US,D,20161026,000000,110.43,110.72,109.434,109.514,135626.38562032,0
+CASY.US,D,20161027,000000,110.152,110.212,108.507,108.697,323360.79990016,0
+CASY.US,D,20161028,000000,108.966,109.872,108.777,109.654,175646.95727062,0
+CASY.US,D,20161031,000000,108.567,109.414,105.757,107.611,858383.05745676,0
+CASY.US,D,20161101,000000,108.229,108.229,105.907,106.963,435521.76358219,0
+CASY.US,D,20161102,000000,107.143,108.219,106.743,107.85,398224.75841782,0
+CASY.US,D,20161103,000000,107.929,108.338,105.369,105.987,810028.21179553,0
+CASY.US,D,20161104,000000,105.637,107.232,105.189,106.793,368779.3318039,0
+CASY.US,D,20161107,000000,107.391,109.554,106.683,109.354,459294.26412944,0
+CASY.US,D,20161108,000000,109.125,110.72,108.129,110.67,459079.50980814,0
+CASY.US,D,20161109,000000,108.398,111.108,107.033,111.058,629621.53608616,0
+CASY.US,D,20161110,000000,111.428,111.886,109.374,109.554,576148.71360907,0
+CASY.US,D,20161111,000000,109.494,111.746,108.099,111.168,344695.73854824,0
+CASY.US,D,20161114,000000,110.92,114.537,109.494,114.317,789914.5629092,0
+CASY.US,D,20161115,000000,114.755,116.141,113.879,115.881,608826.49381591,0
+CASY.US,D,20161116,000000,116.211,116.539,114.895,116.211,297668.55628454,0
+CASY.US,D,20161117,000000,116.131,118.004,115.313,116.729,437974.37835435,0
+CASY.US,D,20161118,000000,116.649,118.881,116.101,116.928,618624.91060612,0
+CASY.US,D,20161121,000000,116.639,117.117,114.955,115.573,666424.80701653,0
+CASY.US,D,20161122,000000,116.081,116.221,114.447,114.755,552607.02378097,0
+CASY.US,D,20161123,000000,115.055,117.127,115.055,117.107,489753.25085787,0
+CASY.US,D,20161125,000000,118.084,118.243,116.121,116.689,209749.74278697,0
+CASY.US,D,20161128,000000,116.399,117.157,115.125,117.137,503258.68850255,0
+CASY.US,D,20161129,000000,117.137,117.994,116.38,116.699,338547.14169515,0
+CASY.US,D,20161130,000000,116.011,116.798,113.36,114.715,567016.63732979,0
+CASY.US,D,20161201,000000,114.197,116.011,113.609,115.075,474318.03489616,0
+CASY.US,D,20161202,000000,114.695,115.393,112.852,115.065,315788.20126242,0
+CASY.US,D,20161205,000000,115.703,117.307,115.333,116.32,454186.32256223,0
+CASY.US,D,20161206,000000,116.928,118.642,116.221,117.197,783341.47503785,0
+CASY.US,D,20161207,000000,117.207,119.748,117.207,118.293,833767.59602219,0
+CASY.US,D,20161208,000000,112.364,120.206,110.361,116.171,1752742.4813544,0
+CASY.US,D,20161209,000000,116.3,116.958,112.663,116.808,701298.29962986,0
+CASY.US,D,20161212,000000,116.928,118.074,113.659,116.061,689046.26454263,0
+CASY.US,D,20161213,000000,116.419,116.419,114.596,115.811,323184.17952378,0
+CASY.US,D,20161214,000000,115.881,117.027,114.755,116.489,353714.41651768,0
+CASY.US,D,20161215,000000,116.071,119.458,115.613,118.712,494056.36548266,0
+CASY.US,D,20161216,000000,118.562,119.19,118.104,118.642,432807.22882006,0
+CASY.US,D,20161219,000000,119.27,120.316,118.92,119.638,385243.16075312,0
+CASY.US,D,20161220,000000,119.508,120.456,119.42,119.977,323551.46962468,0
+CASY.US,D,20161221,000000,120.116,120.366,118.802,119.38,364979.98666177,0
+CASY.US,D,20161222,000000,119.638,119.638,115.363,115.453,539245.09019211,0
+CASY.US,D,20161223,000000,115.742,115.941,114.167,114.377,396055.13765784,0
+CASY.US,D,20161227,000000,114.427,114.955,113.36,114.157,349222.63921812,0
+CASY.US,D,20161228,000000,114.098,114.287,112.663,113.38,285606.18739696,0
+CASY.US,D,20161229,000000,113.749,114.048,112.852,113.171,294203.38492274,0
+CASY.US,D,20161230,000000,113.53,113.779,111.856,113.211,454890.79701806,0
+CASY.US,D,20170103,000000,112.842,113.37,110.68,113.281,743461.39686876,0
+CASY.US,D,20170104,000000,113.629,114.038,112.464,113.181,532291.6663966,0
+CASY.US,D,20170105,000000,113.131,113.43,111.956,112.204,588282.33276212,0
+CASY.US,D,20170106,000000,111.706,112.085,110.68,111.378,430657.67855739,0
+CASY.US,D,20170109,000000,111.138,111.586,109.195,111.467,529133.57364376,0
+CASY.US,D,20170110,000000,111.358,112.314,110.87,111.906,360282.4867647,0
+CASY.US,D,20170111,000000,111.428,111.507,110.302,111.188,351092.20604321,0
+CASY.US,D,20170112,000000,111.128,112.563,110.002,112.135,505367.0942457,0
+CASY.US,D,20170113,000000,112.434,113.48,111.756,111.806,294059.88086693,0
+CASY.US,D,20170117,000000,111.428,113.44,111.378,111.856,372520.47250381,0
+CASY.US,D,20170118,000000,112.015,112.015,110.55,111.208,481609.64657146,0
+CASY.US,D,20170119,000000,111.008,111.906,109.444,109.514,343655.08326235,0
+CASY.US,D,20170120,000000,109.803,110.7,109.185,110.42,390744.48406774,0
+CASY.US,D,20170123,000000,110.391,111.048,109.354,109.444,870449.4404438,0
+CASY.US,D,20170124,000000,109.922,110.47,109.195,109.644,386885.93095853,0
+CASY.US,D,20170125,000000,109.823,110.978,106.585,107.232,1157645.2112283,0
+CASY.US,D,20170126,000000,107.391,108.607,106.505,106.693,732201.84787387,0
+CASY.US,D,20170127,000000,106.385,106.803,105.588,106.733,464460.41013885,0
+CASY.US,D,20170130,000000,107.183,108.308,105.707,108.189,589219.62498683,0
+CASY.US,D,20170131,000000,107.83,109.733,107.441,109.644,605903.22588167,0
+CASY.US,D,20170201,000000,109.454,109.912,107.153,108.298,921124.43559488,0
+CASY.US,D,20170202,000000,107.461,109.972,107.033,109.125,767788.84666682,0
+CASY.US,D,20170203,000000,109.733,111.088,109.434,110.69,597544.86727397,0
+CASY.US,D,20170206,000000,110.998,111.826,110.6,111.208,471608.51775835,0
+CASY.US,D,20170207,000000,111.438,112.703,110.988,112.374,465591.38266268,0
+CASY.US,D,20170208,000000,112.563,113.859,111.976,113.669,464432.31144261,0
+CASY.US,D,20170209,000000,113.669,115.233,113.251,114.636,428169.94041494,0
+CASY.US,D,20170210,000000,114.606,115.393,114.098,114.845,338483.9196286,0
+CASY.US,D,20170213,000000,115.213,115.213,112.932,113.101,526261.48547768,0
+CASY.US,D,20170214,000000,112.543,113.659,111.856,113.052,373068.39708057,0
+CASY.US,D,20170215,000000,113.58,113.719,112.334,112.573,428088.6549008,0
+CASY.US,D,20170216,000000,112.603,113.032,111.138,111.716,477327.60596885,0
+CASY.US,D,20170217,000000,111.946,112.663,111.477,112.125,263028.88496496,0
+CASY.US,D,20170221,000000,112.782,113.012,111.936,112.723,586286.32180394,0
+CASY.US,D,20170222,000000,112.603,112.743,111.268,112.523,563165.10889464,0
+CASY.US,D,20170223,000000,112.523,112.633,111.118,111.288,399123.91669763,0
+CASY.US,D,20170224,000000,110.968,112.494,110.74,111.976,619849.21094246,0
+CASY.US,D,20170227,000000,111.536,112.573,110.938,112.394,379844.19697482,0
+CASY.US,D,20170228,000000,112.324,112.324,107.491,109.344,1404721.0614007,0
+CASY.US,D,20170301,000000,109.364,111.148,109.344,110.75,717730.01578337,0
+CASY.US,D,20170302,000000,109.952,111.656,109.922,110.321,541486.96474243,0
+CASY.US,D,20170303,000000,109.644,110.032,108.259,108.707,669139.34177866,0
+CASY.US,D,20170306,000000,109.026,110.64,108.767,108.976,725958.91968338,0
+CASY.US,D,20170307,000000,103.316,107.311,102.698,104.771,3102587.7925156,0
+CASY.US,D,20170308,000000,104.053,105.109,103.634,103.684,956808.77629982,0
+CASY.US,D,20170309,000000,102.548,103.904,102.518,103.086,793134.87420373,0
+CASY.US,D,20170310,000000,103.674,104.392,103.416,104.223,654396.55797438,0
+CASY.US,D,20170313,000000,104.063,104.542,102.947,103.684,686626.76609106,0
+CASY.US,D,20170314,000000,103.834,104.721,103.505,104.153,632939.18929267,0
+CASY.US,D,20170315,000000,104.382,105.169,103.704,104.412,544279.77444411,0
+CASY.US,D,20170316,000000,104.213,105.807,104.213,105.757,598014.51691118,0
+CASY.US,D,20170317,000000,106.953,107.531,105.817,106.803,779865.26490252,0
+CASY.US,D,20170320,000000,106.903,106.943,104.701,106.225,762893.65237118,0
+CASY.US,D,20170321,000000,105.887,106.893,104.97,106.763,925932.3232272,0
+CASY.US,D,20170322,000000,106.435,106.733,105.568,106.255,508549.27159533,0
+CASY.US,D,20170323,000000,106.505,107.143,105.997,106.545,491776.35698744,0
+CASY.US,D,20170324,000000,106.465,106.903,105.179,105.359,464543.70270272,0
+CASY.US,D,20170327,000000,104.362,106.355,104.282,105.727,357709.44900865,0
+CASY.US,D,20170328,000000,105.727,105.947,104.452,105.458,497185.35601439,0
+CASY.US,D,20170329,000000,105.737,106.645,105.528,106.575,382502.53434447,0
+CASY.US,D,20170330,000000,106.545,106.545,105.389,105.927,337892.84348261,0
+CASY.US,D,20170331,000000,106.007,107.341,105.777,107.123,413548.58311943,0
+CASY.US,D,20170403,000000,107.113,107.501,105.319,105.637,380619.92169613,0
+CASY.US,D,20170404,000000,105.578,106.525,105.03,105.967,355505.70840323,0
+CASY.US,D,20170405,000000,105.598,106.136,104.113,104.542,700923.9848549,0
+CASY.US,D,20170406,000000,104.98,107.163,104.741,106.933,594543.3244002,0
+CASY.US,D,20170407,000000,106.873,107.341,106.415,106.713,388300.90101938,0
+CASY.US,D,20170410,000000,106.873,107.77,106.635,107.401,469212.10037868,0
+CASY.US,D,20170411,000000,107.421,107.661,106.843,107.023,487837.52188895,0
+CASY.US,D,20170412,000000,107.123,107.74,106.673,107.073,375941.48877151,0
+CASY.US,D,20170413,000000,107.262,107.611,106.783,106.883,366809.41249223,0
+CASY.US,D,20170417,000000,107.093,107.262,106.555,107.133,371100.48481862,0
+CASY.US,D,20170418,000000,107.291,107.561,106.883,107.311,212859.66634626,0
+CASY.US,D,20170419,000000,104.98,107.431,104.033,106.963,548830.75971076,0
+CASY.US,D,20170420,000000,107.113,107.631,105.807,107.173,330960.49370928,0
+CASY.US,D,20170421,000000,107.133,107.77,106.455,107.321,346672.68253398,0
+CASY.US,D,20170424,000000,107.671,108.019,106.823,107.461,328968.49685056,0
+CASY.US,D,20170425,000000,107.919,108.896,107.561,108.507,298288.73465164,0
+CASY.US,D,20170426,000000,109.086,109.853,108.328,108.956,314802.73984415,0
+CASY.US,D,20170427,000000,108.249,110.192,107.641,108.189,319422.96832655,0
+CASY.US,D,20170428,000000,108.239,108.448,106.953,107.183,415747.30610052,0
+CASY.US,D,20170501,000000,107.411,107.411,106.116,106.545,541250.13287409,0
+CASY.US,D,20170502,000000,106.405,106.445,105.867,106.155,479925.73184655,0
+CASY.US,D,20170503,000000,106.215,106.495,105.129,105.677,587315.9383163,0
+CASY.US,D,20170504,000000,105.937,107.481,105.737,107.351,502282.25880807,0
+CASY.US,D,20170505,000000,107.501,108.797,107.123,108.767,378797.52053973,0
+CASY.US,D,20170508,000000,108.986,109.414,108.338,108.637,240388.3604664,0
+CASY.US,D,20170509,000000,109.006,109.892,108.747,109.544,322942.33003111,0
+CASY.US,D,20170510,000000,109.195,110.371,109.125,109.803,294021.74692202,0
+CASY.US,D,20170511,000000,109.514,110.292,109.185,109.843,239372.79330215,0
+CASY.US,D,20170512,000000,109.514,109.743,108.388,108.976,268713.85333002,0
+CASY.US,D,20170515,000000,108.926,110.062,108.787,109.654,295949.51818933,0
+CASY.US,D,20170516,000000,109.892,109.892,108.408,109.036,353769.61038531,0
+CASY.US,D,20170517,000000,108.737,110.63,108.468,109.962,411481.32189577,0
+CASY.US,D,20170518,000000,110.46,111.596,109.165,110.242,416427.69595957,0
+CASY.US,D,20170519,000000,110.112,111.118,109.364,109.783,371504.90533956,0
+CASY.US,D,20170522,000000,109.952,110.44,108.836,108.876,497847.68242586,0
+CASY.US,D,20170523,000000,108.966,109.773,107.611,107.681,313014.4585332,0
+CASY.US,D,20170524,000000,107.969,108.986,107.341,108.946,320826.89961388,0
+CASY.US,D,20170525,000000,109.185,110.272,108.896,109.843,403650.8173675,0
+CASY.US,D,20170526,000000,110.072,111.088,109.713,110.74,290150.14798956,0
+CASY.US,D,20170530,000000,109.624,110.242,108.976,109.763,424812.14621378,0
+CASY.US,D,20170531,000000,110.43,111.408,109.275,111.328,555871.4901696,0
+CASY.US,D,20170601,000000,111.208,112.364,110.102,110.938,549012.39771148,0
+CASY.US,D,20170602,000000,110.938,112.274,110.8,111.308,492143.64708834,0
+CASY.US,D,20170605,000000,111.706,112.643,110.41,111.428,862059.97256525,0
+CASY.US,D,20170606,000000,106.833,107.013,101.114,102,2831422.3279383,0
+CASY.US,D,20170607,000000,101.572,103.086,100.904,102.957,1099423.709086,0
+CASY.US,D,20170608,000000,103.296,104.781,102.16,104.591,855517.99396474,0
+CASY.US,D,20170609,000000,104.94,106.673,104.452,105.857,649054.79511344,0
+CASY.US,D,20170612,000000,105.687,106.485,104.063,104.322,619596.32267626,0
+CASY.US,D,20170613,000000,104.103,104.651,103.476,103.934,467571.337223,0
+CASY.US,D,20170614,000000,103.664,104.402,103.585,104.262,401243.36121432,0
+CASY.US,D,20170615,000000,102.997,104.512,102.08,104.083,674244.27277127,0
+CASY.US,D,20170616,000000,103.186,103.764,100.994,103.326,989360.11237357,0
+CASY.US,D,20170619,000000,103.744,103.744,102.08,103.326,403984.99114783,0
+CASY.US,D,20170620,000000,103.286,103.286,101.682,102.08,563520.35669715,0
+CASY.US,D,20170621,000000,102.33,103.126,101.841,102.32,381964.64501637,0
+CASY.US,D,20170622,000000,101.792,102.22,100.904,101.004,409429.11354509,0
+CASY.US,D,20170623,000000,100.984,103.126,100.067,101.93,1557255.8374859,0
+CASY.US,D,20170626,000000,102.05,103.007,100.685,102.27,526455.16577679,0
+CASY.US,D,20170627,000000,102.27,103.046,101.203,101.382,571249.50521397,0
+CASY.US,D,20170628,000000,101.552,102.528,101.174,102.22,620952.08477004,0
+CASY.US,D,20170629,000000,102.33,102.33,100.695,101.392,782909.95934552,0
+CASY.US,D,20170630,000000,101.392,103.017,101.074,102.428,683512.82843231,0
+CASY.US,D,20170703,000000,102.538,103.036,101.512,102.26,253288.67261697,0
+CASY.US,D,20170705,000000,102.17,102.598,100.027,100.436,698360.98234751,0
+CASY.US,D,20170706,000000,100.456,101.472,98.9273,99.1505,1067041.9687145,0
+CASY.US,D,20170707,000000,99.1416,100.087,98.4231,99.7086,544920.02330852,0
+CASY.US,D,20170710,000000,99.7384,100.057,97.5262,97.7007,830312.45990906,0
+CASY.US,D,20170711,000000,97.8242,98.6533,97.4495,98.2417,420990.72352461,0
+CASY.US,D,20170712,000000,99.0419,100.267,98.3344,99.5491,458412.16577235,0
+CASY.US,D,20170713,000000,99.9875,100.665,99.5391,99.9276,485333.72734864,0
+CASY.US,D,20170714,000000,100.286,100.755,99.6488,100.306,390515.68039832,0
+CASY.US,D,20170717,000000,100.057,100.336,99.5192,99.5591,463001.2849839,0
+CASY.US,D,20170718,000000,99.9276,100.346,98.7529,99.5989,529275.07064984,0
+CASY.US,D,20170719,000000,99.9476,101.343,99.8877,100.974,457497.95461955,0
+CASY.US,D,20170720,000000,101.194,102.748,101.024,102.09,514106.79230244,0
+CASY.US,D,20170721,000000,102.1,102.778,101.422,102.05,502874.33847893,0
+CASY.US,D,20170724,000000,102.428,102.898,101.682,102.26,388563.82453424,0
+CASY.US,D,20170725,000000,102.33,104.073,101.821,103.744,564887.15756444,0
+CASY.US,D,20170726,000000,103.974,103.974,102.2,102.28,428513.14591907,0
+CASY.US,D,20170727,000000,102.578,103.784,101.802,103.495,454284.66799908,0
+CASY.US,D,20170728,000000,103.326,103.654,101.502,101.532,544511.58868812,0
+CASY.US,D,20170731,000000,101.303,102.418,100.725,102.34,413806.48900995,0
+CASY.US,D,20170801,000000,102.41,103.525,101.821,102.908,348965.73685246,0
+CASY.US,D,20170802,000000,103.017,103.864,102.09,103.714,436369.74209384,0
+CASY.US,D,20170803,000000,103.874,104.691,103.336,104.631,436406.87251388,0
+CASY.US,D,20170804,000000,104.841,105.907,104.272,104.93,421384.10527202,0
+CASY.US,D,20170807,000000,104.791,105.429,103.585,104.362,311870.44018612,0
+CASY.US,D,20170808,000000,104.362,104.741,103.066,103.266,288868.64673586,0
+CASY.US,D,20170809,000000,103.226,103.525,101.98,102.548,335680.0711534,0
+CASY.US,D,20170810,000000,102.528,102.748,101.482,101.752,317358.71767748,0
+CASY.US,D,20170811,000000,102,103.246,101.821,102.13,318184.61864208,0
+CASY.US,D,20170814,000000,102.768,102.798,101.184,101.213,455621.36312041,0
+CASY.US,D,20170815,000000,100.854,100.874,99.2501,100.057,373916.37559221,0
+CASY.US,D,20170816,000000,100.426,101.662,99.7484,100.486,399997.98685579,0
+CASY.US,D,20170817,000000,99.9875,101.114,99.7086,99.8677,353174.52013986,0
+CASY.US,D,20170818,000000,99.7086,101.372,99.1904,99.9675,440376.8168832,0
+CASY.US,D,20170821,000000,99.3597,100.117,98.4331,99.012,427232.64819023,0
+CASY.US,D,20170822,000000,99.4195,100.675,99.4195,100.615,276338.63526079,0
+CASY.US,D,20170823,000000,100.376,101.313,99.9076,100.615,255289.70119948,0
+CASY.US,D,20170824,000000,101.034,101.283,98.4749,98.6831,459722.76924716,0
+CASY.US,D,20170825,000000,98.8675,101.243,98.8276,100.824,316225.73810394,0
+CASY.US,D,20170828,000000,100.815,101.432,99.7484,100.934,350656.67625142,0
+CASY.US,D,20170829,000000,99.7783,100.386,99.4295,99.7982,298968.12098583,0
+CASY.US,D,20170830,000000,99.3498,100.815,99.1416,100.605,425654.10357624,0
+CASY.US,D,20170831,000000,100.277,101.253,100.077,101.074,377974.63014973,0
+CASY.US,D,20170901,000000,101.194,102.4,100.864,101.144,617211.94759499,0
+CASY.US,D,20170905,000000,101.174,102.728,99.3199,100.506,1070557.3163196,0
+CASY.US,D,20170906,000000,101.712,102.33,95.6329,102.09,1396654.728529,0
+CASY.US,D,20170907,000000,102.2,103.754,100.147,103.694,864965.1770519,0
+CASY.US,D,20170908,000000,103.096,104.183,101.94,102.738,663109.16085975,0
+CASY.US,D,20170911,000000,103.446,103.515,101.502,101.712,429493.589713,0
+CASY.US,D,20170912,000000,101.762,102.828,101.104,102.558,550740.46753048,0
+CASY.US,D,20170913,000000,102.588,103.416,102.18,102.41,311977.81734677,0
+CASY.US,D,20170914,000000,102.4,102.4,100.805,100.914,380195.43067787,0
+CASY.US,D,20170915,000000,100.964,102.548,100.844,102.34,680825.38884155,0
+CASY.US,D,20170918,000000,102.39,104.233,101.92,103.654,455378.51010287,0
+CASY.US,D,20170919,000000,103.664,104.422,103.106,103.146,411834.56264855,0
+CASY.US,D,20170920,000000,103.256,104.581,103.026,104.462,376357.95159084,0
+CASY.US,D,20170921,000000,104.472,105.209,103.555,103.625,299748.86333146,0
+CASY.US,D,20170922,000000,103.346,104.063,103.106,103.436,240654.29455585,0
+CASY.US,D,20170925,000000,103.206,105.907,103.116,105.637,512144.9011897,0
+CASY.US,D,20170926,000000,105.647,107.949,105.399,106.305,465689.72809953,0
+CASY.US,D,20170927,000000,107.033,107.651,105.279,106.375,422605.39503377,0
+CASY.US,D,20170928,000000,106.265,106.565,105.05,105.737,385031.41700642,0
+CASY.US,D,20170929,000000,105.887,105.887,104.571,104.9,405764.24073499,0
+CASY.US,D,20171002,000000,105.249,105.249,103.505,103.744,468127.2899987,0
+CASY.US,D,20171003,000000,104.512,105.169,103.884,104.641,440009.52678229,0
+CASY.US,D,20171004,000000,104.661,106.086,104.262,105.498,383254.174469,0
+CASY.US,D,20171005,000000,105.558,106.465,105.449,106.145,544934.07265664,0
+CASY.US,D,20171006,000000,105.508,107.939,105.508,106.485,417435.23492489,0
+CASY.US,D,20171009,000000,106.733,107.193,105.139,105.329,302295.809441,0
+CASY.US,D,20171010,000000,105.657,106.545,105.189,105.449,307160.89799066,0
+CASY.US,D,20171011,000000,105.867,107.651,105.488,105.568,371065.36144832,0
+CASY.US,D,20171012,000000,105.947,108.757,105.947,108.049,424486.00063238,0
+CASY.US,D,20171013,000000,108.657,110.58,108.249,109.664,480661.31557322,0
+CASY.US,D,20171016,000000,109.404,110.032,108.797,109.016,283135.50917723,0
+CASY.US,D,20171017,000000,109.016,109.195,107.919,108.707,417632.92932346,0
+CASY.US,D,20171018,000000,108.527,108.797,107.133,107.163,372074.90746337,0
+CASY.US,D,20171019,000000,107.093,107.86,105.707,106.693,362919.75011217,0
+CASY.US,D,20171020,000000,106.983,107.691,106.505,107.521,390854.87180298,0
+CASY.US,D,20171023,000000,107.491,109.384,107.033,109.205,351250.76297201,0
+CASY.US,D,20171024,000000,109.364,110.192,108.677,109.594,214711.16972376,0
+CASY.US,D,20171025,000000,109.584,109.823,107.87,109.325,262803.09187014,0
+CASY.US,D,20171026,000000,109.594,110.47,108.129,109.006,414733.74598601,0
+CASY.US,D,20171027,000000,109.006,109.574,108.059,109.325,244148.56813876,0
+CASY.US,D,20171030,000000,108.886,110.042,108.737,109.743,260990.72596241,0
+CASY.US,D,20171031,000000,109.704,111.118,109.704,110.092,264128.74821793,0
+CASY.US,D,20171101,000000,110.262,111.418,109.704,110.042,487295.61846139,0
+CASY.US,D,20171102,000000,110.381,111.796,109.494,111.418,371893.26946265,0
+CASY.US,D,20171103,000000,111.068,112.314,110.58,112.085,402229.82615745,0
+CASY.US,D,20171106,000000,112.085,112.613,111.128,111.656,280571.50314497,0
+CASY.US,D,20171107,000000,111.866,112.284,107.661,109.125,503979.21935623,0
+CASY.US,D,20171108,000000,108.936,110.292,108.009,109.484,512044.54870311,0
+CASY.US,D,20171109,000000,109.654,110.172,108.946,109.354,362514.32606637,0
+CASY.US,D,20171110,000000,109.713,111.248,109.165,110.938,432627.59786907,0
+CASY.US,D,20171113,000000,110.7,111.766,110.56,111.098,349633.08088826,0
+CASY.US,D,20171114,000000,110.5,111.517,110.5,111.448,216131.15740895,0
+CASY.US,D,20171115,000000,110.75,111.158,109.892,110.282,474743.52943927,0
+CASY.US,D,20171116,000000,110.46,112.434,110.46,112.244,239299.53598695,0
+CASY.US,D,20171117,000000,112.444,113.939,112.444,113.41,481671.86511314,0
+CASY.US,D,20171120,000000,113.221,114.715,112.464,114.576,296830.61302155,0
+CASY.US,D,20171121,000000,114.596,114.596,113.51,114.068,263937.07496855,0
+CASY.US,D,20171122,000000,113.968,114.875,113.968,114.636,218982.17155284,0
+CASY.US,D,20171124,000000,114.865,115.931,113.849,114.596,138053.91227082,0
+CASY.US,D,20171127,000000,114.875,116.27,113.241,113.261,320991.47769188,0
+CASY.US,D,20171128,000000,114.477,114.695,114.477,114.477,620652.03083514,0
+CASY.US,D,20171129,000000,114.675,118.572,114.675,117.526,358471.12438184,0
+CASY.US,D,20171130,000000,117.765,119.688,115.243,116.021,440604.61702775,0
+CASY.US,D,20171201,000000,116.011,117.247,113.978,115.821,341130.21469986,0
+CASY.US,D,20171204,000000,116.818,118.034,116.221,116.888,373420.63430848,0
+CASY.US,D,20171205,000000,116.898,118.762,116.579,118.612,416120.61735062,0
+CASY.US,D,20171206,000000,118.99,120.226,118.752,119.708,428013.39053586,0
+CASY.US,D,20171207,000000,119.528,120.446,118.283,118.851,454847.64544883,0
+CASY.US,D,20171208,000000,119.2,120.166,118.702,119.908,392509.68430678,0
+CASY.US,D,20171211,000000,120.166,120.276,116.011,116.479,843024.10938484,0
+CASY.US,D,20171212,000000,110.022,110.022,102.668,102.977,4228452.3747671,0
+CASY.US,D,20171213,000000,102.828,104.302,101.682,103.644,1144701.7475085,0
+CASY.US,D,20171214,000000,103.186,103.186,100.506,100.695,917988.42038908,0
+CASY.US,D,20171215,000000,100.605,102.538,99.4295,102.07,1041386.855519,0
+CASY.US,D,20171218,000000,102.24,104.043,102.24,103.684,590898.5220874,0
+CASY.US,D,20171219,000000,103.376,103.874,102.428,103.674,486201.77635761,0
+CASY.US,D,20171220,000000,103.466,106.435,103.126,105.927,575127.12529562,0
+CASY.US,D,20171221,000000,105.927,106.425,105.379,105.797,403979.97352351,0
+CASY.US,D,20171222,000000,106.165,107.173,105.568,106.713,298733.29616722,0
+CASY.US,D,20171226,000000,106.455,107.551,105.389,106.305,338147.73879854,0
+CASY.US,D,20171227,000000,106.136,107.003,106.106,106.853,470352.10462629,0
+CASY.US,D,20171228,000000,106.993,108.428,105.498,108.069,474788.68805824,0
+CASY.US,D,20171229,000000,108.159,108.507,107.371,107.561,438482.16193646,0
+CASY.US,D,20180102,000000,107.601,108.707,107.133,107.989,515391.30413074,0
+CASY.US,D,20180103,000000,109.843,116.569,109.285,115.513,1715794.7028434,0
+CASY.US,D,20180104,000000,116.629,118.732,115.105,117.904,672655.69290862,0
+CASY.US,D,20180105,000000,118.762,120.366,116.081,116.669,737973.1193774,0
+CASY.US,D,20180108,000000,115.941,118.442,115.911,118.223,357705.43490919,0
+CASY.US,D,20180109,000000,118.313,118.313,115.981,117.635,287316.19376838,0
+CASY.US,D,20180110,000000,117.137,117.137,115.145,115.383,624298.84019766,0
+CASY.US,D,20180111,000000,115.752,117.426,114.695,117.416,351362.15423212,0
+CASY.US,D,20180112,000000,118.084,120.625,114.735,119.4,407187.23899477,0
+CASY.US,D,20180116,000000,120.037,120.226,118.074,118.243,334085.47014156,0
+CASY.US,D,20180117,000000,118.712,119.03,117.416,118.134,313304.47721943,0
+CASY.US,D,20180118,000000,118.094,119.528,117.426,118.732,297498.96058221,0
+CASY.US,D,20180119,000000,118.184,118.592,116.828,117.326,551779.11576664,0
+CASY.US,D,20180122,000000,117.526,117.914,116.729,117.336,445984.5138336,0
+CASY.US,D,20180123,000000,117.406,119.948,116.669,119.18,282985.98397221,0
+CASY.US,D,20180124,000000,119.788,120.884,118.702,119.977,241385.86418306,0
+CASY.US,D,20180125,000000,120.505,121.392,118.861,119.508,349347.07630148,0
+CASY.US,D,20180126,000000,119.43,123.475,117.655,122.727,868134.30857827,0
+CASY.US,D,20180129,000000,122.349,123.136,119.19,119.4,466012.86310633,0
+CASY.US,D,20180130,000000,118.841,118.841,117.047,118.184,415077.95501499,0
+CASY.US,D,20180131,000000,118.492,119.678,116.33,116.599,301665.59582524,0
+CASY.US,D,20180201,000000,116.27,116.778,113.769,115.543,373555.10664051,0
+CASY.US,D,20180202,000000,114.586,114.586,112.523,112.842,268879.43493289,0
+CASY.US,D,20180205,000000,111.906,112.812,108.567,108.737,406025.15720012,0
+CASY.US,D,20180206,000000,107.651,111.098,106.645,110.59,474579.95488614,0
+CASY.US,D,20180207,000000,110.59,112.533,110.321,110.77,352894.53670228,0
+CASY.US,D,20180208,000000,110.958,111.248,108.278,108.398,678614.62356207,0
+CASY.US,D,20180209,000000,109.275,109.872,104.95,107.78,372473.30683512,0
+CASY.US,D,20180212,000000,108.159,108.946,106.485,107.083,398923.21172446,0
+CASY.US,D,20180213,000000,106.713,108.657,105.997,108.348,384566.78499353,0
+CASY.US,D,20180214,000000,107.82,110.4,107.651,109.554,395007.45769789,0
+CASY.US,D,20180215,000000,110.182,111.008,108.777,110.92,320565.98314876,0
+CASY.US,D,20180216,000000,111.108,113.47,110.85,112.454,572306.21689771,0
+CASY.US,D,20180220,000000,111.636,112.414,110.062,111.078,392692.32583236,0
+CASY.US,D,20180221,000000,111.358,111.616,109.384,109.464,414346.38538778,0
+CASY.US,D,20180222,000000,109.723,110.072,108.368,108.537,280825.39493602,0
+CASY.US,D,20180223,000000,109.145,109.315,107.381,107.969,414549.09741069,0
+CASY.US,D,20180226,000000,107.999,110.45,107.471,109.574,414451.7554987,0
+CASY.US,D,20180227,000000,109.962,110.232,109.255,109.504,304744.41011369,0
+CASY.US,D,20180228,000000,109.773,109.912,108.119,108.129,250539.01448452,0
+CASY.US,D,20180301,000000,108.129,110.232,107.551,108.278,371190.80205655,0
+CASY.US,D,20180302,000000,107.501,108.079,105.389,107.74,468654.14055327,0
+CASY.US,D,20180305,000000,107.093,108.637,106.165,107.411,470041.01191788,0
+CASY.US,D,20180306,000000,107.331,108.169,106.175,107.033,809701.06268926,0
+CASY.US,D,20180307,000000,104.641,110.361,101.542,108.398,1306629.516338,0
+CASY.US,D,20180308,000000,107.183,107.561,104.342,105.03,683416.49004519,0
+CASY.US,D,20180309,000000,105.279,107.81,103.984,106.683,551949.71499384,0
+CASY.US,D,20180312,000000,107.133,108.209,106.295,107.661,315526.28127244,0
+CASY.US,D,20180313,000000,107.671,107.671,106.435,107.262,495190.34858107,0
+CASY.US,D,20180314,000000,107.84,107.999,106.683,107.431,471448.95730467,0
+CASY.US,D,20180315,000000,107.651,107.86,106.455,106.585,387712.83544799,0
+CASY.US,D,20180316,000000,106.783,107.989,106.425,107.013,880159.54704582,0
+CASY.US,D,20180319,000000,106.853,109.325,106.743,108.408,417964.09252919,0
+CASY.US,D,20180320,000000,108.189,108.787,106.027,106.355,350918.59624142,0
+CASY.US,D,20180321,000000,106.645,108.308,106.047,106.953,533055.34881952,0
+CASY.US,D,20180322,000000,106.425,107.88,105.369,105.458,273276.88089506,0
+CASY.US,D,20180323,000000,105.568,106.595,103.076,103.296,501070.00077012,0
+CASY.US,D,20180326,000000,104.073,104.083,102.608,103.884,542774.48714533,0
+CASY.US,D,20180327,000000,103.954,107.023,102.688,103.206,327915.79926628,0
+CASY.US,D,20180328,000000,103.485,104.173,102.558,103.466,328808.93639689,0
+CASY.US,D,20180329,000000,103.984,106.116,103.914,105.707,378238.55718945,0
+CASY.US,D,20180402,000000,105.707,106.295,104.203,105.149,434541.31978825,0
+CASY.US,D,20180403,000000,105.767,106.713,103.674,105.089,480722.53059004,0
+CASY.US,D,20180404,000000,103.874,106.106,103.406,105.518,458702.18445858,0
+CASY.US,D,20180405,000000,105.199,105.199,103.066,103.654,399537.36894236,0
+CASY.US,D,20180406,000000,103.166,105.05,102.438,103.206,346093.64868638,0
+CASY.US,D,20180409,000000,103.376,104.701,102.508,103.446,288875.67140992,0
+CASY.US,D,20180410,000000,103.984,104.083,102.828,103.535,379353.47331542,0
+CASY.US,D,20180411,000000,103.446,104.342,102.4,103.446,378955.07394368,0
+CASY.US,D,20180412,000000,104.033,104.482,102.947,103.066,363491.75928571,0
+CASY.US,D,20180413,000000,102.608,102.828,96.6961,97.7943,929163.67329525,0
+CASY.US,D,20180416,000000,98.0972,99.1704,96.4252,98.0782,383334.45645826,0
+CASY.US,D,20180417,000000,98.6433,99.579,97.8242,98.0782,452931.91647991,0
+CASY.US,D,20180418,000000,97.9687,99.6488,97.7007,98.0684,397677.83736593,0
+CASY.US,D,20180419,000000,98.0872,98.3942,97.3498,97.6907,370569.62016459,0
+CASY.US,D,20180420,000000,98.0972,99.0419,96.5018,97.028,329672.9713064,0
+CASY.US,D,20180423,000000,96.4252,97.6607,94.3793,94.5368,536421.1712196,0
+CASY.US,D,20180424,000000,95.1227,95.5302,93.2154,93.3699,508483.03895419,0
+CASY.US,D,20180425,000000,93.0052,94.739,92.6105,94.1631,380243.59987143,0
+CASY.US,D,20180426,000000,94.1531,94.5657,93.4785,93.5622,407628.78993575,0
+CASY.US,D,20180427,000000,93.5622,94.1731,92.3704,92.9852,532252.52892684,0
+CASY.US,D,20180430,000000,93.2653,94.3275,93.2453,93.2653,671554.82613078,0
+CASY.US,D,20180501,000000,93.2075,95.328,92.3196,94.9344,576129.64663662,0
+CASY.US,D,20180502,000000,94.5119,96.3972,93.1028,95.581,818995.70999681,0
+CASY.US,D,20180503,000000,95.3728,96.1511,94.6842,95.3908,500057.44418047,0
+CASY.US,D,20180504,000000,95.5422,97.028,95.3629,96.1023,420829.15602121,0
+CASY.US,D,20180507,000000,96.3693,98.0086,96.1162,97.4694,492887.25901394,0
+CASY.US,D,20180508,000000,97.5063,98.2218,95.2563,95.2841,654251.04686884,0
+CASY.US,D,20180509,000000,95.4097,96.8467,95.0121,96.0075,358843.43210707,0
+CASY.US,D,20180510,000000,96.4252,96.4252,95.601,95.9019,215661.50777172,0
+CASY.US,D,20180511,000000,95.6588,96.8467,95.621,96.2996,299066.46642268,0
+CASY.US,D,20180514,000000,96.0644,97.1715,95.7086,96.7559,523141.52666973,0
+CASY.US,D,20180515,000000,96.7161,97.4784,96.2896,96.9025,283043.18488957,0
+CASY.US,D,20180516,000000,97.1466,98.5037,97.018,97.9986,388779.58238039,0
+CASY.US,D,20180517,000000,98.2318,98.8874,97.5811,97.7295,432060.60631986,0
+CASY.US,D,20180518,000000,97.873,98.3244,96.8287,97.1167,512335.57091421,0
+CASY.US,D,20180521,000000,97.2801,97.7205,96.5975,96.8467,413221.43401316,0
+CASY.US,D,20180522,000000,96.6374,96.6374,92.9474,93.4397,736148.71117127,0
+CASY.US,D,20180523,000000,92.9852,100.645,91.8951,96.4062,3794924.6150934,0
+CASY.US,D,20180524,000000,96.4062,96.5696,92.4929,93.3809,1134203.8738868,0
+CASY.US,D,20180525,000000,93.3519,94.0874,92.5897,92.9274,490516.93328078,0
+CASY.US,D,20180529,000000,92.4631,94.0575,92.1642,93.4107,630954.21710801,0
+CASY.US,D,20180530,000000,93.7754,95.7674,93.3469,95.4286,559287.48881297,0
+CASY.US,D,20180531,000000,95.2074,95.5762,93.0052,93.4595,598939.76683751,0
+CASY.US,D,20180601,000000,94.0385,94.2837,93.1875,93.3609,533178.78237802,0
+CASY.US,D,20180604,000000,93.8442,95.5512,92.5697,92.8517,547611.47699874,0
+CASY.US,D,20180605,000000,92.7351,94.763,92.3684,94.3743,754359.67691195,0
+CASY.US,D,20180606,000000,94.8008,95.4486,94.2219,95.2941,404982.49486449,0
+CASY.US,D,20180607,000000,95.3041,95.3908,93.1975,93.4695,362688.93939303,0
+CASY.US,D,20180608,000000,93.4007,94.2787,92.7451,93.2752,520685.90132298,0
+CASY.US,D,20180611,000000,93.3519,94.2468,92.2329,93.044,662525.10938781,0
+CASY.US,D,20180612,000000,91.0451,93.893,87.2923,93.332,2365909.2202152,0
+CASY.US,D,20180613,000000,93.1975,97.1167,91.9828,95.7575,1030000.8623909,0
+CASY.US,D,20180614,000000,95.7475,96.8087,95.4386,95.6887,455400.58764991,0
+CASY.US,D,20180615,000000,95.7475,97.5262,95.6398,97.3498,623462.9039844,0
+CASY.US,D,20180618,000000,97.018,98.983,96.2746,97.1366,664076.55883043,0
+CASY.US,D,20180619,000000,96.6961,97.5262,95.9119,97.0868,494587.23013669,0
+CASY.US,D,20180620,000000,97.5432,100.247,96.4062,100.157,631457.98659067,0
+CASY.US,D,20180621,000000,100.147,103.356,100.147,102.987,838132.92918866,0
+CASY.US,D,20180622,000000,103.774,104.372,102.05,103.156,1054328.312189,0
+CASY.US,D,20180625,000000,103.166,105.03,102.598,104.591,631726.93125473,0
+CASY.US,D,20180626,000000,104.841,105.149,103.266,103.515,507487.54228726,0
+CASY.US,D,20180627,000000,103.076,104.711,101.392,102.828,644911.24094233,0
+CASY.US,D,20180628,000000,102.488,103.535,101.024,102.508,943977.70736501,0
+CASY.US,D,20180629,000000,102.31,102.478,100.884,101.452,560482.6869282,0
+CASY.US,D,20180702,000000,100.974,101.094,98.9372,99.9675,446520.39611197,0
+CASY.US,D,20180703,000000,100.057,101.273,99.1316,99.2801,198881.56848977,0
+CASY.US,D,20180705,000000,99.7185,101.642,99.3897,101.592,296318.81533997,0
+CASY.US,D,20180706,000000,101.821,103.824,101.821,103.206,369796.90601787,0
+CASY.US,D,20180709,000000,103.396,104.721,103.396,104.292,292843.60872951,0
+CASY.US,D,20180710,000000,104.631,104.801,103.376,104.004,212359.91096306,0
+CASY.US,D,20180711,000000,103.954,104.621,102.967,104.083,320826.89961388,0
+CASY.US,D,20180712,000000,104.262,105.369,104.043,105.169,249709.09942046,0
+CASY.US,D,20180713,000000,104.512,106.165,104.512,105.409,311617.55191992,0
+CASY.US,D,20180716,000000,105.548,105.957,104.083,105.907,247018.6492551,0
+CASY.US,D,20180717,000000,105.977,108.328,105.717,107.252,400474.66116707,0
+CASY.US,D,20180718,000000,107.511,107.551,104.87,104.88,389051.53761904,0
+CASY.US,D,20180719,000000,104.402,105.857,104.322,105.399,286280.55610682,0
+CASY.US,D,20180720,000000,105.129,106.106,105.04,105.907,168772.81193952,0
+CASY.US,D,20180723,000000,105.887,106.833,105.299,105.568,258310.3110457,0
+CASY.US,D,20180724,000000,105.578,105.598,103.804,104.751,237886.57297582,0
+CASY.US,D,20180725,000000,103.934,104.422,103.066,104.183,267989.30837687,0
+CASY.US,D,20180726,000000,104.352,106.485,104.063,105.667,421092.07953606,0
+CASY.US,D,20180727,000000,105.637,105.927,104.771,105.129,229183.00181426,0
+CASY.US,D,20180730,000000,104.87,106.615,104.87,106.175,283335.21062554,0
+CASY.US,D,20180731,000000,106.445,106.475,105.607,105.907,329692.03827885,0
+CASY.US,D,20180801,000000,105.379,105.907,104.332,104.831,164304.11571186,0
+CASY.US,D,20180802,000000,105.03,107.143,105.03,106.883,272191.06699021,0
+CASY.US,D,20180803,000000,106.843,107.83,106.733,107.153,246262.99503111,0
+CASY.US,D,20180806,000000,107.331,107.87,106.535,107.671,211545.04877199,0
+CASY.US,D,20180807,000000,107.681,109.763,107.681,108.468,227160.89920956,0
+CASY.US,D,20180808,000000,108.727,109.524,108.657,109.354,181286.76701673,0
+CASY.US,D,20180809,000000,109.464,109.992,108.378,108.976,254274.13403524,0
+CASY.US,D,20180810,000000,108.527,109.235,107.053,107.301,194920.65584424,0
+CASY.US,D,20180813,000000,107.641,107.85,106.893,107.451,219681.62838434,0
+CASY.US,D,20180814,000000,107.681,109.454,107.641,109.285,279852.97934101,0
+CASY.US,D,20180815,000000,108.936,110.002,108.647,109.046,210895.76818379,0
+CASY.US,D,20180816,000000,109.942,110.82,109.474,109.912,246824.968956,0
+CASY.US,D,20180817,000000,109.902,111.198,109.584,110.988,205717.57987597,0
+CASY.US,D,20180820,000000,111.288,112.414,110.978,111.078,246077.34293093,0
+CASY.US,D,20180821,000000,111.288,113.281,111.288,113.181,327369.88173925,0
+CASY.US,D,20180822,000000,112.932,113.879,111.896,113.41,268750.98375006,0
+CASY.US,D,20180823,000000,113.58,113.839,111.906,112.822,335168.27347181,0
+CASY.US,D,20180824,000000,112.802,112.802,111.258,111.716,299534.10901016,0
+CASY.US,D,20180827,000000,111.896,112.125,110.012,110.46,373467.79997718,0
+CASY.US,D,20180828,000000,110.4,111.428,110.022,110.69,368557.55280855,0
+CASY.US,D,20180829,000000,110.82,110.958,110.022,110.46,359269.93017506,0
+CASY.US,D,20180830,000000,110.132,111.068,108.577,109.374,264658.6093471,0
+CASY.US,D,20180831,000000,108.926,110.78,108.806,110.52,306864.85815524,0
+CASY.US,D,20180904,000000,110.53,112.234,109.743,111.536,269991.34048426,0
+CASY.US,D,20180905,000000,111.686,111.916,110.59,111.596,300866.79003202,0
+CASY.US,D,20180906,000000,111.596,113.261,110.938,112.045,352525.23955165,0
+CASY.US,D,20180907,000000,111.766,113.042,111.028,111.318,449619.28089773,0
+CASY.US,D,20180910,000000,111.656,113.57,111.517,113.052,508704.81794955,0
+CASY.US,D,20180911,000000,116.151,126.325,115.693,120.794,2109502.59584,0
+CASY.US,D,20180912,000000,122.209,124.721,121.382,124.143,681970.41071349,0
+CASY.US,D,20180913,000000,124.143,124.741,122.518,123.703,382530.63304072,0
+CASY.US,D,20180914,000000,123.903,124.89,121.462,122.06,510823.25894136,0
+CASY.US,D,20180917,000000,122.379,122.379,120.645,121.272,455008.20942737,0
+CASY.US,D,20180918,000000,123.575,124.721,122.637,123.685,606849.54983018,0
+CASY.US,D,20180919,000000,123.595,124.143,122.907,123.126,456247.56263669,0
+CASY.US,D,20180920,000000,123.605,125.239,123.395,124.173,426705.79763565,0
+CASY.US,D,20180921,000000,123.605,125.079,123.525,124.77,723218.29327473,0
+CASY.US,D,20180924,000000,124.401,124.969,123.525,124.252,412781.89012191,0
+CASY.US,D,20180925,000000,125.149,126.036,124.591,125.129,658047.38143637,0
+CASY.US,D,20180926,000000,125.577,126.315,124.173,125.508,283710.52892536,0
+CASY.US,D,20180927,000000,125.498,126.175,125.079,125.607,227384.68525465,0
+CASY.US,D,20180928,000000,125.787,126.534,124.86,124.989,286774.29034081,0
+CASY.US,D,20181001,000000,124.999,125.577,123.305,123.495,352616.56031444,0
+CASY.US,D,20181002,000000,123.017,124.053,122.518,123.086,421450.33791317,0
+CASY.US,D,20181003,000000,123.146,123.853,122.07,122.159,289277.08135627,0
+CASY.US,D,20181004,000000,122.09,122.478,120.007,120.346,516126.8878574,0
+CASY.US,D,20181005,000000,120.176,121.581,118.672,119.468,310272.82859969,0
+CASY.US,D,20181008,000000,119.39,120.216,118.154,119.638,314305.99503556,0
+CASY.US,D,20181009,000000,119.868,120.734,118.871,120.246,290062.84132622,0
+CASY.US,D,20181010,000000,120.037,120.585,118.632,118.822,281135.48411958,0
+CASY.US,D,20181011,000000,118.502,123.057,118.422,121.024,829376.17120921,0
+CASY.US,D,20181012,000000,121.512,122.478,117.775,119.768,545204.02084555,0
+CASY.US,D,20181015,000000,119.808,122.099,119.528,121.342,285385.41192648,0
+CASY.US,D,20181016,000000,121.631,123.425,121.143,123.365,256765.88627715,0
+CASY.US,D,20181017,000000,123.495,125.398,122.349,124.969,426737.91043136,0
+CASY.US,D,20181018,000000,125.647,126.125,123.535,123.793,391119.80236757,0
+CASY.US,D,20181019,000000,123.973,124.391,122.139,122.657,242838.96818882,0
+CASY.US,D,20181022,000000,122.369,123.077,120.934,121.611,276186.09948118,0
+CASY.US,D,20181023,000000,120.744,122.757,118.432,122.01,267081.11837328,0
+CASY.US,D,20181024,000000,121.791,123.753,120.884,120.984,407238.41876294,0
+CASY.US,D,20181025,000000,121.173,122.04,120.176,120.486,213435.68961927,0
+CASY.US,D,20181026,000000,119.578,120.086,116.778,118.124,405780.29713285,0
+CASY.US,D,20181029,000000,118.752,121.432,116.151,120.027,254570.17387066,0
+CASY.US,D,20181030,000000,120.196,123.793,118.901,122.449,282789.29309851,0
+CASY.US,D,20181031,000000,122.897,123.525,121.014,122.349,238416.43410499,0
+CASY.US,D,20181101,000000,122.439,123.694,121.053,122.817,220288.76092819,0
+CASY.US,D,20181102,000000,123.116,124.671,122.787,124.073,195269.88249755,0
+CASY.US,D,20181105,000000,124.063,124.83,123.265,124.501,237073.71783448,0
+CASY.US,D,20181106,000000,124.571,125.906,123.235,125.308,220778.48106272,0
+CASY.US,D,20181107,000000,125.199,128.706,125.199,128.388,263075.04710878,0
+CASY.US,D,20181108,000000,128.278,129.115,126.235,127.072,151264.31360494,0
+CASY.US,D,20181109,000000,126.614,127.401,125.239,126.634,195682.33121741,0
+CASY.US,D,20181112,000000,126.175,127.381,124.919,125.936,234333.09142583,0
+CASY.US,D,20181113,000000,126.285,126.285,124.003,124.073,239122.91561056,0
+CASY.US,D,20181114,000000,124.86,125.677,122.459,122.657,260033.36324037,0
+CASY.US,D,20181115,000000,122.767,123.773,120.994,123.753,305937.60117919,0
+CASY.US,D,20181116,000000,123.175,125.587,122.329,124.631,373219.92933531,0
+CASY.US,D,20181119,000000,124.751,125.667,122.677,122.987,216090.01288945,0
+CASY.US,D,20181120,000000,123.275,123.275,120.645,121.143,361131.46880122,0
+CASY.US,D,20181121,000000,121.043,122.459,119.948,121.711,170976.55254493,0
+CASY.US,D,20181123,000000,121.89,124.063,121.89,123.315,109104.22694064,0
+CASY.US,D,20181126,000000,124.491,124.671,123.067,123.913,142436.30536002,0
+CASY.US,D,20181127,000000,123.555,125.129,123.305,123.355,138255.62076886,0
+CASY.US,D,20181128,000000,123.096,125.159,122.508,124.431,149049.53422599,0
+CASY.US,D,20181129,000000,124.143,126.813,124.023,126.335,290984.07715308,0
+CASY.US,D,20181130,000000,125.478,127.172,124.77,125.637,321956.86861283,0
+CASY.US,D,20181203,000000,126.036,127.022,123.395,126.833,405348.78144053,0
+CASY.US,D,20181204,000000,127.6,128.048,121.402,122.817,531491.85707852,0
+CASY.US,D,20181206,000000,122.478,123.215,119.818,122.249,319834.41352155,0
+CASY.US,D,20181207,000000,121.89,123.077,117.795,117.874,429258.76489439,0
+CASY.US,D,20181210,000000,117.655,118.502,114.915,116.121,778386.06925026,0
+CASY.US,D,20181211,000000,113.321,125.826,112.772,125.627,1446406.4808035,0
+CASY.US,D,20181212,000000,126.135,133.001,125.657,131.656,1055973.0894442,0
+CASY.US,D,20181213,000000,132.693,132.971,130.988,132.613,594604.53941701,0
+CASY.US,D,20181214,000000,131.995,132.921,129.593,130.321,407460.19775828,0
+CASY.US,D,20181217,000000,130.201,130.819,127.55,127.74,502092.59260842,0
+CASY.US,D,20181218,000000,127.958,129.384,125.826,126.325,379194.91638661,0
+CASY.US,D,20181219,000000,126.384,127.69,123.685,124.421,250230.93235071,0
+CASY.US,D,20181220,000000,124.451,124.571,121.532,122.677,291116.54243537,0
+CASY.US,D,20181221,000000,123.067,124.87,120.535,120.854,599102.33786577,0
+CASY.US,D,20181224,000000,120.476,122.299,117.635,117.745,170731.69247766,0
+CASY.US,D,20181226,000000,117.894,123.136,117.894,122.837,254126.61587996,0
+CASY.US,D,20181227,000000,121.691,123.077,119.21,123.027,254620.35011395,0
+CASY.US,D,20181228,000000,123.205,124.561,121.88,122.987,246412.52023613,0
+CASY.US,D,20181231,000000,123.983,124.721,122.289,124.331,297310.29790743,0
+CASY.US,D,20190102,000000,123.345,123.365,120.974,122.498,476916.16077385,0
+CASY.US,D,20190103,000000,122.488,123.305,120.784,120.914,352572.40522034,0
+CASY.US,D,20190104,000000,121.751,125.179,120.834,124.581,388655.14529703,0
+CASY.US,D,20190107,000000,124.063,126.394,123.077,124.381,267981.28017795,0
+CASY.US,D,20190108,000000,126.076,126.175,124.571,125.747,212350.87923928,0
+CASY.US,D,20190109,000000,126.424,127.6,125.059,125.737,192718.92228854,0
+CASY.US,D,20190110,000000,125.737,127.042,123.963,126.394,161186.16395364,0
+CASY.US,D,20190111,000000,126.604,127.65,125.936,127.132,166318.19011763,0
+CASY.US,D,20190114,000000,126.474,128.606,126.335,126.932,241148.02878985,0
+CASY.US,D,20190115,000000,127.45,129.234,126.992,128.756,243956.89488938,0
+CASY.US,D,20190116,000000,128.826,129.952,127.59,129.085,207847.05964131,0
+CASY.US,D,20190117,000000,128.418,130.59,127.968,129.474,302994.26274764,0
+CASY.US,D,20190118,000000,130.002,131.237,128.816,130.062,230495.6123388,0
+CASY.US,D,20190122,000000,129.504,129.733,127.182,128.656,175074.94809708,0
+CASY.US,D,20190123,000000,129.234,130.151,127.74,129.434,260708.7354751,0
+CASY.US,D,20190124,000000,129.454,130.211,128.626,129.982,300920.98037477,0
+CASY.US,D,20190125,000000,130.849,131.725,129.404,129.693,432046.55697173,0
+CASY.US,D,20190128,000000,129.085,130.291,127.312,127.391,255352.92326603,0
+CASY.US,D,20190129,000000,127.381,127.381,125.089,126.165,248910.29362724,0
+CASY.US,D,20190130,000000,126.195,127.112,124.461,125.597,337164.28443001,0
+CASY.US,D,20190131,000000,125.348,125.378,121.282,125.149,499033.8488173,0
+CASY.US,D,20190201,000000,124.909,125.308,122.817,123.635,369377.43262395,0
+CASY.US,D,20190204,000000,124.163,126.165,122.737,125.617,323429.03959104,0
+CASY.US,D,20190205,000000,125.617,128.586,125.617,128.108,296595.78820294,0
+CASY.US,D,20190206,000000,128.368,129.504,127.47,129.095,248266.03066336,0
+CASY.US,D,20190207,000000,128.766,128.766,126.843,127.73,206278.55027598,0
+CASY.US,D,20190208,000000,127.242,128.018,123.175,125.259,297249.08289062,0
+CASY.US,D,20190211,000000,125.189,127.988,125.189,127.65,344126.73994931,0
+CASY.US,D,20190212,000000,128.238,129.434,126.992,128.666,319064.70994944,0
+CASY.US,D,20190213,000000,128.656,129.254,127.958,128.646,210763.30290149,0
+CASY.US,D,20190214,000000,128.268,129.902,127.43,129.374,329752.24977079,0
+CASY.US,D,20190215,000000,130.022,131.965,129.962,131.805,525529.91585047,0
+CASY.US,D,20190219,000000,132.373,132.633,130.639,131.217,297674.57743373,0
+CASY.US,D,20190220,000000,131.167,131.705,130.191,130.59,324913.25286764,0
+CASY.US,D,20190221,000000,130.769,131.217,129.474,130.131,218297.76759433,0
+CASY.US,D,20190222,000000,130.321,131.237,129.145,131.138,170025.2109721,0
+CASY.US,D,20190225,000000,131.507,132.373,130.829,131.705,275803.75650729,0
+CASY.US,D,20190226,000000,131.965,134.635,131.187,133.171,515168.52161052,0
+CASY.US,D,20190227,000000,133.419,134.436,132.204,132.673,489553.54940957,0
+CASY.US,D,20190228,000000,132.752,132.782,130.42,131.018,333050.83600486,0
+CASY.US,D,20190301,000000,131.138,131.945,129.524,131.128,295804.00708378,0
+CASY.US,D,20190304,000000,131.128,131.507,128.038,129.613,383480.97108868,0
+CASY.US,D,20190305,000000,129.663,130.55,129.164,129.573,203181.67253996,0
+CASY.US,D,20190306,000000,129.842,130.38,128.148,128.218,252428.65180692,0
+CASY.US,D,20190307,000000,127.292,128.388,124.183,127.77,337170.3055792,0
+CASY.US,D,20190308,000000,127.322,128.368,125.079,125.727,444282.53566111,0
+CASY.US,D,20190311,000000,125.458,128.418,125.458,127.66,741735.33409949,0
+CASY.US,D,20190312,000000,131.267,132.762,128.078,128.228,1049258.5045668,0
+CASY.US,D,20190313,000000,128.886,129.912,124.939,125.647,773207.88094243,0
+CASY.US,D,20190314,000000,124.979,126.225,124.103,124.113,436713.95112283,0
+CASY.US,D,20190315,000000,124.481,125.388,123.843,124.153,691217.89235235,0
+CASY.US,D,20190318,000000,124.391,124.611,123.086,124.441,418356.47075174,0
+CASY.US,D,20190319,000000,124.88,125.089,122.677,123.057,435363.20665339,0
+CASY.US,D,20190320,000000,122.608,123.863,122.339,122.967,625382.64705279,0
+CASY.US,D,20190321,000000,122.488,123.265,121.681,122.667,371225.92542686,0
+CASY.US,D,20190322,000000,122.538,122.787,120.316,120.396,374198.36607952,0
+CASY.US,D,20190325,000000,120.386,122.169,119.488,121.342,325822.44639611,0
+CASY.US,D,20190326,000000,122.09,123.225,121.502,122.359,352127.84370477,0
+CASY.US,D,20190327,000000,123.116,123.585,121.372,123.116,340279.22561362,0
+CASY.US,D,20190328,000000,123.385,125.029,122.907,124.213,250619.29647379,0
+CASY.US,D,20190329,000000,124.272,126.026,124.272,125.239,378638.96361093,0
+CASY.US,D,20190401,000000,125.926,126.086,124.919,125.856,370622.80698248,0
+CASY.US,D,20190402,000000,125.747,125.856,124.232,125.229,340672.60736103,0
+CASY.US,D,20190403,000000,125.856,126.992,124.292,126.424,296963.07830384,0
+CASY.US,D,20190404,000000,126.624,127.012,126.155,126.464,319315.5911659,0
+CASY.US,D,20190405,000000,126.524,127.53,126.484,127.212,385310.39691913,0
+CASY.US,D,20190408,000000,127.212,127.87,126.205,126.355,283000.03332034,0
+CASY.US,D,20190409,000000,126.006,127.072,125.159,125.159,258198.91978559,0
+CASY.US,D,20190410,000000,125.438,126.714,125.249,126.564,361295.04335435,0
+CASY.US,D,20190411,000000,126.763,128.288,126.763,128.098,333580.69713403,0
+CASY.US,D,20190412,000000,128.507,129.394,127.67,128.836,257699.1644024,0
+CASY.US,D,20190415,000000,128.746,130.181,128.497,129.852,364864.5813022,0
+CASY.US,D,20190416,000000,130.52,131.008,129.593,129.733,265709.29988165,0
+CASY.US,D,20190417,000000,130.002,130.759,129.334,130.042,220709.23784698,0
+CASY.US,D,20190418,000000,130.201,131.267,129.214,130.211,297859.22600905,0
+CASY.US,D,20190422,000000,129.922,131.058,127.67,128.368,398064.19443928,0
+CASY.US,D,20190423,000000,128.746,130.191,128.646,129.324,211307.21337878,0
+CASY.US,D,20190424,000000,129.424,130.48,129.254,129.633,274706.90382891,0
+CASY.US,D,20190425,000000,128.796,129.155,125.777,126.285,411737.22073656,0
+CASY.US,D,20190426,000000,126.016,127.45,124.9,126.803,370377.94691521,0
+CASY.US,D,20190429,000000,127.361,129.025,126.952,127.94,308704.31923435,0
+CASY.US,D,20190430,000000,127.72,129.214,127.292,128.996,234612.07133853,0
+CASY.US,D,20190501,000000,128.986,131.646,127.958,128.238,362869.57386888,0
+CASY.US,D,20190502,000000,128.418,129.683,127.312,127.89,393743.01636691,0
+CASY.US,D,20190503,000000,128.527,129.394,127.371,127.77,244423.533952,0
+CASY.US,D,20190506,000000,126.724,128.368,126.724,127.7,285237.8937712,0
+CASY.US,D,20190507,000000,127.45,127.76,125.029,125.637,463029.38368015,0
+CASY.US,D,20190508,000000,125.597,128.706,125.139,128.048,277429.46678998,0
+CASY.US,D,20190509,000000,127.401,129.812,126.554,129.514,215533.05658889,0
+CASY.US,D,20190510,000000,129.444,132.135,128.418,131.437,421798.56104162,0
+CASY.US,D,20190513,000000,129.653,129.802,127.78,128.656,220158.30269562,0
+CASY.US,D,20190514,000000,129.015,130.39,128.656,129.204,231991.86791379,0
+CASY.US,D,20190515,000000,128.796,130.161,128.188,129.514,241309.59629325,0
+CASY.US,D,20190516,000000,129.852,131.656,129.314,130.211,283825.93428493,0
+CASY.US,D,20190517,000000,129.673,131.437,128.138,128.398,207986.54959767,0
+CASY.US,D,20190520,000000,127.69,129.524,127.66,128.806,134345.88789149,0
+CASY.US,D,20190521,000000,129.174,130.46,129.085,130.311,207166.66978226,0
+CASY.US,D,20190522,000000,129.912,130.639,128.816,130.301,118001.47840131,0
+CASY.US,D,20190523,000000,130.022,130.022,128.656,129.613,188199.04629273,0
+CASY.US,D,20190524,000000,130.291,130.61,129.045,129.902,162285.02368176,0
+CASY.US,D,20190528,000000,130.191,131.795,129.733,129.733,173188.32134928,0
+CASY.US,D,20190529,000000,129.035,129.035,127.162,127.88,172937.44013282,0
+CASY.US,D,20190530,000000,127.76,127.91,126.086,126.743,183792.56860677,0
+CASY.US,D,20190531,000000,126.155,126.245,124.919,125.817,232547.82068947,0
+CASY.US,D,20190603,000000,125.896,127.87,125.019,125.577,297816.07443982,0
+CASY.US,D,20190604,000000,126.604,128.378,126.414,128.258,307971.74608228,0
+CASY.US,D,20190605,000000,128.826,129.812,127.71,127.81,385866.34969482,0
+CASY.US,D,20190606,000000,127.76,130.849,126.992,130.779,444317.65903141,0
+CASY.US,D,20190607,000000,131.108,131.387,129.723,130.51,269887.97742308,0
+CASY.US,D,20190610,000000,131.048,131.517,128.876,129.663,460888.86514127,0
+CASY.US,D,20190611,000000,143.245,145.676,139.189,142.667,1387765.5052673,0
+CASY.US,D,20190612,000000,143.604,147.43,143.365,146.075,637077.72583946,0
+CASY.US,D,20190613,000000,147.53,149.663,146.862,148.427,498244.07474787,0
+CASY.US,D,20190614,000000,148.995,150.43,146.783,148.118,503283.77662419,0
+CASY.US,D,20190617,000000,149.891,149.991,147.251,149.653,387263.25630809,0
+CASY.US,D,20190618,000000,150.041,151.237,147.969,148.487,266863.35347738,0
+CASY.US,D,20190619,000000,148.427,149.951,146.842,149.753,245853.55688585,0
+CASY.US,D,20190620,000000,150.091,151.366,148.845,150.569,313098.75462193,0
+CASY.US,D,20190621,000000,150.699,151.715,149.243,150.121,421804.58219082,0
+CASY.US,D,20190624,000000,149.812,151.606,149.253,150.111,255434.20878016,0
+CASY.US,D,20190625,000000,149.753,151.416,149.085,150.719,397834.38724501,0
+CASY.US,D,20190626,000000,150.689,150.689,148.327,148.457,415684.08403397,0
+CASY.US,D,20190627,000000,148.955,151.924,148.696,151.626,407474.24710641,0
+CASY.US,D,20190628,000000,151.845,152.822,149.643,152.024,790478.54388381,0
+CASY.US,D,20190701,000000,153.15,154.166,150.639,153.948,464342.99772955,0
+CASY.US,D,20190702,000000,153.958,154.206,151.526,151.785,263516.59804976,0
+CASY.US,D,20190703,000000,152.174,154.406,152.154,153.588,306230.63044002,0
+CASY.US,D,20190705,000000,152.782,155.253,152.224,154.974,321989.98493341,0
+CASY.US,D,20190708,000000,154.784,154.804,153.17,153.638,265826.71229096,0
+CASY.US,D,20190709,000000,153.43,154.346,152.682,153.648,271269.83116335,0
+CASY.US,D,20190710,000000,153.538,153.968,151.586,152.832,309931.63014529,0
+CASY.US,D,20190711,000000,153.03,154.106,152.034,153.978,225832.23228716,0
+CASY.US,D,20190712,000000,153.948,156.399,153.28,155.482,275718.45689369,0
+CASY.US,D,20190715,000000,156.14,156.678,154.984,155.492,269959.22768856,0
+CASY.US,D,20190716,000000,155.741,157.136,154.964,156.159,259951.07420138,0
+CASY.US,D,20190717,000000,156.159,156.757,155.024,156.349,295265.11423082,0
+CASY.US,D,20190718,000000,157.883,159.777,155.861,159.637,312757.55616754,0
+CASY.US,D,20190719,000000,159.707,161.172,159.408,160.604,346752.96452325,0
+CASY.US,D,20190722,000000,158.641,161.112,157.883,158.641,429492.58618814,0
+CASY.US,D,20190723,000000,158.521,159.289,156.678,158.521,399858.49689943,0
+CASY.US,D,20190724,000000,158.113,159.737,156.977,158.641,216226.4922712,0
+CASY.US,D,20190725,000000,158.641,159.119,156.987,157.067,320551.93380063,0
+CASY.US,D,20190726,000000,157.465,159.787,156.499,159.398,353559.87368834,0
+CASY.US,D,20190729,000000,159.747,159.847,157.315,157.705,242984.47929437,0
+CASY.US,D,20190730,000000,157.585,159.189,156.867,158.591,271102.24251076,0
+CASY.US,D,20190731,000000,158.013,160.066,157.435,158.113,274617.59011585,0
+CASY.US,D,20190801,000000,157.923,159.458,156.817,158.481,313175.02251173,0
+CASY.US,D,20190802,000000,157.963,160.185,157.455,159.797,325694.99873814,0
+CASY.US,D,20190805,000000,157.575,158.9,156.817,158.153,373671.51552495,0
+CASY.US,D,20190806,000000,158.571,161.88,158.351,160.833,289635.33973337,0
+CASY.US,D,20190807,000000,157.705,162.088,157.445,161.461,360972.91187242,0
+CASY.US,D,20190808,000000,161.69,164.042,161.69,162.866,356844.41057428,0
+CASY.US,D,20190809,000000,162.528,163.842,162.118,162.786,173259.57161475,0
+CASY.US,D,20190812,000000,161.6,162.726,160.444,162.128,400904.16980966,0
+CASY.US,D,20190813,000000,162.606,165.367,162.468,162.686,410177.74309502,0
+CASY.US,D,20190814,000000,160.923,161.372,159.777,160.365,263399.18564046,0
+CASY.US,D,20190815,000000,159.886,163.733,159.109,162.936,311209.11729952,0
+CASY.US,D,20190816,000000,163.564,167.121,162.656,166.015,957029.55177032,0
+CASY.US,D,20190819,000000,167.281,168.805,166.045,167.938,255109.06672362,0
+CASY.US,D,20190820,000000,167.858,169.254,166.105,167.539,283612.18348851,0
+CASY.US,D,20190821,000000,168.646,168.725,167.201,167.878,223558.24494114,0
+CASY.US,D,20190822,000000,168.217,168.775,166.693,167.868,260535.1256733,0
+CASY.US,D,20190823,000000,166.941,168.297,164.849,165.297,204491.27248989,0
+CASY.US,D,20190826,000000,166.165,166.165,163.882,165.945,225252.19491471,0
+CASY.US,D,20190827,000000,166.235,166.723,164.381,164.889,271574.90272258,0
+CASY.US,D,20190828,000000,164.391,166.842,164.391,166.553,154537.81171735,0
+CASY.US,D,20190829,000000,166.185,168.008,164.989,167.659,357899.1152083,0
+CASY.US,D,20190830,000000,168.386,168.934,163.653,163.922,394132.38401486,0
+CASY.US,D,20190903,000000,163.942,164.042,160.853,162.198,590518.18616325,0
+CASY.US,D,20190904,000000,163.743,163.972,161.81,163.374,363288.04373794,0
+CASY.US,D,20190905,000000,164.231,166.842,163.026,166.185,556903.1137317,0
+CASY.US,D,20190906,000000,166.623,169.234,165.048,165.347,452836.58161766,0
+CASY.US,D,20190909,000000,166.703,166.991,161.212,163.374,967626.77435375,0
+CASY.US,D,20190910,000000,160.893,167.301,159.209,165.955,871306.45067924,0
+CASY.US,D,20190911,000000,166.323,166.553,160.275,162.666,581239.59525355,0
+CASY.US,D,20190912,000000,163.274,165.955,162.198,165.795,425710.30096873,0
+CASY.US,D,20190913,000000,165.865,168.576,165.019,166.971,338731.79027046,0
+CASY.US,D,20190916,000000,166.443,166.443,159.777,159.966,416838.13762971,0
+CASY.US,D,20190917,000000,160.225,162.896,159.807,162.238,379060.44405458,0
+CASY.US,D,20190918,000000,162.378,162.986,158.521,159.727,252958.51293609,0
+CASY.US,D,20190919,000000,160.584,162.148,160.434,161.342,254074.43258693,0
+CASY.US,D,20190920,000000,161.451,162.976,159.896,160.614,554734.49649659,0
+CASY.US,D,20190923,000000,160.634,164.331,160.634,163.723,262301.32943721,0
+CASY.US,D,20190924,000000,163.783,164.391,161.461,162.198,259697.18241031,0
+CASY.US,D,20190925,000000,162.587,162.986,159.279,161.47,331053.82152181,0
+CASY.US,D,20190926,000000,161.71,162.458,158.253,158.292,197846.93435307,0
+CASY.US,D,20190927,000000,158.81,159.269,156.399,157.325,275378.26196417,0
+CASY.US,D,20190930,000000,157.734,159.378,157.136,157.375,285445.62341843,0
+CASY.US,D,20191001,000000,158.153,159.468,157.295,157.783,167965.97794736,0
+CASY.US,D,20191002,000000,157.017,157.325,155.342,156.747,205764.74554466,0
+CASY.US,D,20191003,000000,156.578,157.675,155.442,157.535,237490.18065381,0
+CASY.US,D,20191004,000000,157.535,159.617,157.345,159.518,162629.23271075,0
+CASY.US,D,20191007,000000,159.179,160.395,158.451,159.567,347934.11329036,0
+CASY.US,D,20191008,000000,158.801,160.614,157.545,157.743,262266.2060669,0
+CASY.US,D,20191009,000000,158.601,160.375,156.777,156.937,184032.41104971,0
+CASY.US,D,20191010,000000,156.767,157.953,155.552,156.687,200364.7782415,0
+CASY.US,D,20191011,000000,156.797,158.781,156.797,157.655,231509.17245331,0
+CASY.US,D,20191014,000000,157.235,158.621,156.817,157.545,257669.05865642,0
+CASY.US,D,20191015,000000,157.883,158.541,156.479,157.206,259501.49506148,0
+CASY.US,D,20191016,000000,157.047,157.933,155.861,157.743,284853.54374757,0
+CASY.US,D,20191017,000000,158.273,160.484,157.047,159.837,200961.87553668,0
+CASY.US,D,20191018,000000,160.096,161.63,159.199,160.544,202428.02536569,0
+CASY.US,D,20191021,000000,161.122,161.64,158.801,158.91,145614.46861018,0
+CASY.US,D,20191022,000000,159.259,160.335,158.273,160.076,160085.2971758,0
+CASY.US,D,20191023,000000,160.424,160.773,158.611,159.468,162176.64299625,0
+CASY.US,D,20191024,000000,159.468,160.255,158.361,159.707,135187.84525394,0
+CASY.US,D,20191025,000000,159.677,162.656,159.029,162.498,178996.72327285,0
+CASY.US,D,20191028,000000,163.334,163.564,161.202,162.118,248744.71202438,0
+CASY.US,D,20191029,000000,161.381,162.058,160.395,161.72,245907.7472286,0
+CASY.US,D,20191030,000000,161.96,162.218,159.807,161.92,177779.44761057,0
+CASY.US,D,20191031,000000,162.408,170.698,162.408,167.131,544280.77796897,0
+CASY.US,D,20191101,000000,167.061,170.548,165.775,168.855,440251.37627497,0
+CASY.US,D,20191104,000000,169.363,171.097,168.087,168.626,335708.16984964,0
+CASY.US,D,20191105,000000,168.855,170.538,168.486,169.612,301939.55811362,0
+CASY.US,D,20191106,000000,170.13,170.44,168.377,169.084,189289.87782192,0
+CASY.US,D,20191107,000000,169.612,170.32,163.224,163.354,293312.25484186,0
+CASY.US,D,20191108,000000,163.444,164.44,161.989,163.214,220744.36121728,0
+CASY.US,D,20191111,000000,163.274,165.785,162.906,163.862,192159.95893826,0
+CASY.US,D,20191112,000000,164.391,166.195,163.753,165.357,261439.30157744,0
+CASY.US,D,20191113,000000,165.387,167.151,164.699,166.353,229030.46603465,0
+CASY.US,D,20191114,000000,166.145,167.519,165.138,167.251,208809.43998767,0
+CASY.US,D,20191115,000000,167.45,168.257,165.825,167.011,705181.94086072,0
+CASY.US,D,20191118,000000,167.181,168.705,166.373,166.901,223106.6587515,0
+CASY.US,D,20191119,000000,167.111,168.018,166.105,166.851,205909.25312535,0
+CASY.US,D,20191120,000000,166.413,168.944,165.945,168.586,250873.18826485,0
+CASY.US,D,20191121,000000,168.466,168.885,167.271,168.028,188180.98284515,0
+CASY.US,D,20191122,000000,168.137,168.526,166.822,168.157,174693.60864806,0
+CASY.US,D,20191125,000000,168.626,170.708,167.938,169.722,249087.91752849,0
+CASY.US,D,20191126,000000,169.722,171.396,169.353,170.828,239567.47712612,0
+CASY.US,D,20191127,000000,170.938,172.801,170.28,172.582,160014.04691033,0
+CASY.US,D,20191129,000000,172.781,173.08,169.921,170.02,112636.63446844,0
+CASY.US,D,20191202,000000,169.971,172.98,169.413,172.811,222739.3686506,0
+CASY.US,D,20191203,000000,171.106,172.352,169.472,171.864,181625.95842138,0
+CASY.US,D,20191204,000000,172.133,173.359,169.244,170.14,238349.19793898,0
+CASY.US,D,20191205,000000,169.452,171.356,169.373,169.911,204897.70006057,0
+CASY.US,D,20191206,000000,170.838,172.841,170.3,171.904,244766.73945612,0
+CASY.US,D,20191209,000000,173.349,175.033,169.502,171.665,509928.11476102,0
+CASY.US,D,20191210,000000,161.441,167.311,153.938,155.302,1343059.4760183,0
+CASY.US,D,20191211,000000,154.625,154.924,150.908,153.479,627478.00697269,0
+CASY.US,D,20191212,000000,154.106,154.106,150.459,150.679,384399.19634094,0
+CASY.US,D,20191213,000000,150.201,150.958,148.775,150.489,383800.09199602,0
+CASY.US,D,20191216,000000,150.529,153.18,149.224,151.665,345828.71812179,0
+CASY.US,D,20191217,000000,151.944,154.306,151.197,153.42,443059.23884963,0
+CASY.US,D,20191218,000000,154.286,154.555,152.124,153.498,339247.60205152,0
+CASY.US,D,20191219,000000,153.948,154.974,152.96,154.326,299318.351164,0
+CASY.US,D,20191220,000000,154.446,155.681,153.918,155.651,900953.58579119,0
+CASY.US,D,20191223,000000,155.741,155.741,152.323,154.256,253886.77343701,0
+CASY.US,D,20191224,000000,154.615,156.439,154.126,155.074,123615.1965009,0
+CASY.US,D,20191226,000000,155.163,155.91,154.186,155.093,192752.03860912,0
+CASY.US,D,20191227,000000,155.064,155.542,153.858,153.988,176398.59739514,0
+CASY.US,D,20191230,000000,154.116,155.502,153.678,154.894,174533.04466952,0
+CASY.US,D,20191231,000000,154.814,156.379,154.814,155.552,250009.15335535,0
+CASY.US,D,20200102,000000,156.309,156.479,153.918,155.612,263350.01292203,0
+CASY.US,D,20200103,000000,155.352,157.515,153.33,157.365,374595.7619264,0
+CASY.US,D,20200106,000000,157.146,160.803,156.548,160.584,602409.95582363,0
+CASY.US,D,20200107,000000,160.076,160.853,158.511,160.594,325473.21974279,0
+CASY.US,D,20200108,000000,160.165,161.012,158.801,159.518,335863.71620385,0
+CASY.US,D,20200109,000000,160.056,161.302,159.109,160.654,247088.89599571,0
+CASY.US,D,20200110,000000,160.514,164.52,160.205,164.391,346231.131593,0
+CASY.US,D,20200113,000000,164.849,166.653,164.53,165.277,294152.20515458,0
+CASY.US,D,20200114,000000,164.989,165.735,163.613,164.51,468493.57657472,0
+CASY.US,D,20200115,000000,163.723,165.716,162.996,163.594,350519.1933448,0
+CASY.US,D,20200116,000000,163.653,165.277,162.906,163.534,326499.82568056,0
+CASY.US,D,20200117,000000,164.371,167.031,163.244,165.178,312355.14269634,0
+CASY.US,D,20200121,000000,165.636,166.145,164.241,165.377,291046.29569477,0
+CASY.US,D,20200122,000000,165.985,166.155,162.996,163.234,307572.34318566,0
+CASY.US,D,20200123,000000,163.364,165.716,162.068,164.52,245667.90478567,0
+CASY.US,D,20200124,000000,165.098,166.145,161.74,162.018,296585.75295428,0
+CASY.US,D,20200127,000000,160.574,163.912,160.574,162.438,450982.06766555,0
+CASY.US,D,20200128,000000,162.866,163.753,159.528,159.966,353984.3647066,0
+CASY.US,D,20200129,000000,159.339,162.068,159.289,159.906,328613.24904805,0
+CASY.US,D,20200130,000000,159.747,159.747,156.717,157.983,431955.23620894,0
+CASY.US,D,20200131,000000,157.803,158.501,155.382,157.695,927480.76209521,0
+CASY.US,D,20200203,000000,157.705,160.694,157.117,159.956,348411.7911265,0
+CASY.US,D,20200204,000000,160.594,161.68,158.292,158.611,294317.78675745,0
+CASY.US,D,20200205,000000,159.478,161.132,158.761,159.986,280101.85350775,0
+CASY.US,D,20200206,000000,160.395,161.142,159.667,160.175,267759.5011826,0
+CASY.US,D,20200207,000000,160.156,161.6,159.089,161.272,249319.73177251,0
+CASY.US,D,20200210,000000,161.312,163.892,160.724,162.258,190439.91731819,0
+CASY.US,D,20200211,000000,162.458,162.458,157.655,160.355,331094.96604131,0
+CASY.US,D,20200212,000000,160.714,161.69,159.697,160.883,179162.30487572,0
+CASY.US,D,20200213,000000,160.146,167.221,159.289,166.871,465695.74924872,0
+CASY.US,D,20200214,000000,167.311,170.528,166.025,170.4,345658.1188946,0
+CASY.US,D,20200218,000000,170.538,172.213,168.885,169.423,230907.0575338,0
+CASY.US,D,20200219,000000,169.911,171.635,168.656,170.588,274562.39624822,0
+CASY.US,D,20200220,000000,170.868,173.509,170.35,173.05,372731.21272564,0
+CASY.US,D,20200221,000000,172.791,178.421,171.794,176.378,597197.64767038,0
+CASY.US,D,20200224,000000,174.495,178.172,171.615,177.514,311093.71193995,0
+CASY.US,D,20200225,000000,177.425,177.694,172.462,173.727,259740.33397955,0
+CASY.US,D,20200226,000000,173.967,176.339,169.313,170.628,393005.42559051,0
+CASY.US,D,20200227,000000,169.204,172.911,166.971,166.971,286128.0203272,0
+CASY.US,D,20200228,000000,163.972,164.62,157.535,159.817,510273.32731488,0
+CASY.US,D,20200302,000000,160.385,162.448,157.515,160.544,525510.84887802,0
+CASY.US,D,20200303,000000,161.172,163.703,158.801,160.315,464334.96953062,0
+CASY.US,D,20200304,000000,162.448,167.011,162.198,166.723,313464.0376731,0
+CASY.US,D,20200305,000000,163.354,165.706,161.77,162.946,536467.33336343,0
+CASY.US,D,20200306,000000,160.923,170.568,158.511,169.732,580266.17613367,0
+CASY.US,D,20200309,000000,165.078,171.556,160.793,168.616,666963.6998695,0
+CASY.US,D,20200310,000000,167.111,172.791,165.666,171.456,747885.93800232,0
+CASY.US,D,20200311,000000,169.931,172.751,154.565,156.169,651265.56039292,0
+CASY.US,D,20200312,000000,149.363,151.675,141.531,142.777,781940.55432511,0
+CASY.US,D,20200313,000000,147.679,159.956,141.133,158.949,720446.55759524,0
+CASY.US,D,20200316,000000,143.165,155.332,139.329,143.086,613981.60105181,0
+CASY.US,D,20200317,000000,145.656,162.138,144.57,159.867,625960.67737552,0
+CASY.US,D,20200318,000000,153.12,171.546,150.439,160.484,793487.11143164,0
+CASY.US,D,20200319,000000,161.102,166.323,147.131,152.323,667631.04390529,0
+CASY.US,D,20200320,000000,150.649,150.988,139.997,140.963,642704.48976231,0
+CASY.US,D,20200323,000000,141.88,141.88,111.776,120.585,872749.51943634,0
+CASY.US,D,20200324,000000,124.82,138.512,122.548,134.466,691436.66077311,0
+CASY.US,D,20200325,000000,133.31,143.136,130.699,133.858,548995.33778876,0
+CASY.US,D,20200326,000000,134.526,137.824,126.374,129.573,440362.76753508,0
+CASY.US,D,20200327,000000,127.66,134.077,124.82,129.643,616610.83620034,0
+CASY.US,D,20200330,000000,132.223,132.223,125.488,130.231,340109.62991129,0
+CASY.US,D,20200331,000000,129.204,132.821,127.45,129.892,401259.41761217,0
+CASY.US,D,20200401,000000,126.813,130.251,123.793,124.83,396631.16093084,0
+CASY.US,D,20200402,000000,123.385,126.912,120.625,123.575,365364.3366854,0
+CASY.US,D,20200403,000000,119.768,121.552,114.935,118.194,427359.09232333,0
+CASY.US,D,20200406,000000,120.954,134.386,120.456,133.3,395357.68787607,0
+CASY.US,D,20200407,000000,134.008,138.881,133.669,136.28,345874.88026562,0
+CASY.US,D,20200408,000000,138.193,141.481,133.061,138.532,323041.67899282,0
+CASY.US,D,20200409,000000,140.265,143.793,138.99,140.535,308247.71542039,0
+CASY.US,D,20200413,000000,139.369,143.903,138.263,142.677,285045.21699695,0
+CASY.US,D,20200414,000000,147.121,148.696,144.122,148.197,347831.75375404,0
+CASY.US,D,20200415,000000,146.922,146.922,140.695,141.053,386498.5703603,0
+CASY.US,D,20200416,000000,141.631,143.863,139.937,141.321,324069.28845546,0
+CASY.US,D,20200417,000000,143.704,151.456,142.219,150.908,315748.06026778,0
+CASY.US,D,20200420,000000,150.4,151.785,145.896,149.861,274049.59504178,0
+CASY.US,D,20200421,000000,148.028,150.181,145.906,148.028,225683.71060702,0
+CASY.US,D,20200422,000000,150.231,151.347,148.666,150.819,171252.52188304,0
+CASY.US,D,20200423,000000,150.819,152.244,149.583,150.589,149579.39535517,0
+CASY.US,D,20200424,000000,151.665,152.911,149.683,150.739,243576.55896522,0
+CASY.US,D,20200427,000000,151.964,154.216,150.499,152.722,156926.20089809,0
+CASY.US,D,20200428,000000,154.037,155.582,149.313,149.822,184182.93977959,0
+CASY.US,D,20200429,000000,151.606,153.838,149.303,152.602,327842.54195107,0
+CASY.US,D,20200430,000000,151.626,151.626,146.364,148.745,423149.30551106,0
+CASY.US,D,20200501,000000,147.381,148.207,142.797,147.092,205351.29329994,0
+CASY.US,D,20200504,000000,145.976,151.327,145.686,150.439,199652.27558674,0
+CASY.US,D,20200505,000000,150.918,152.98,149.941,150.928,179558.69719772,0
+CASY.US,D,20200506,000000,151.167,151.865,146.862,147.191,199129.43913163,0
+CASY.US,D,20200507,000000,149.573,150.499,143.345,143.594,289532.98019705,0
+CASY.US,D,20200508,000000,145.278,149.703,145.088,149.155,275222.71560996,0
+CASY.US,D,20200511,000000,149.085,150.779,144.72,145.388,443988.50287541,0
+CASY.US,D,20200512,000000,146.184,147.191,140.913,141.013,372251.52783976,0
+CASY.US,D,20200513,000000,140.705,142.458,136.958,139.777,267734.41306095,0
+CASY.US,D,20200514,000000,139.1,144.002,137.684,143.534,363113.43041128,0
+CASY.US,D,20200515,000000,142.966,144.232,139.558,143.016,579992.2138453,0
+CASY.US,D,20200518,000000,146.464,148.567,145.348,147.111,235731.00156396,0
+CASY.US,D,20200519,000000,145.428,147.151,142.886,142.916,164738.64197877,0
+CASY.US,D,20200520,000000,144.58,147.281,143.833,145.606,216186.35127657,0
+CASY.US,D,20200521,000000,145.976,148.217,145.806,147.669,302313.87288859,0
+CASY.US,D,20200522,000000,147.6,150.479,146.783,148.785,163098.88234797,0
+CASY.US,D,20200526,000000,150.769,153.04,149.693,149.951,208019.66591824,0
+CASY.US,D,20200527,000000,151.775,153.998,150.261,153.14,246364.35104257,0
+CASY.US,D,20200528,000000,153.958,157.265,152.263,155.024,243396.92801423,0
+CASY.US,D,20200529,000000,155.024,157.455,152.004,156.907,254111.56300697,0
+CASY.US,D,20200601,000000,158.133,160.484,156.229,158.451,232662.22252418,0
+CASY.US,D,20200602,000000,161.352,164.171,159.687,163.085,330964.50780875,0
+CASY.US,D,20200603,000000,164.749,166.991,163.294,165.975,413434.18128472,0
+CASY.US,D,20200604,000000,166.643,169.462,164.331,165.427,552065.12035341,0
+CASY.US,D,20200605,000000,168.685,171.326,164.899,166.195,428698.79801925,0
+CASY.US,D,20200608,000000,170.748,170.928,163.544,166.523,498598.31902552,0
+CASY.US,D,20200609,000000,158.671,166.313,156.499,158.481,1044893.1714002,0
+CASY.US,D,20200610,000000,158.322,160.165,152.941,153.638,427888.9534525,0
+CASY.US,D,20200611,000000,150.759,150.948,145.218,146.016,415920.91590231,0
+CASY.US,D,20200612,000000,148.517,152.134,146.016,148.616,362127.96899301,0
+CASY.US,D,20200615,000000,146.204,151.725,144.421,151.596,329442.16058724,0
+CASY.US,D,20200616,000000,155.96,157.176,151.715,152.263,308796.64352201,0
+CASY.US,D,20200617,000000,154.714,155.811,149.353,151.217,218705.19868987,0
+CASY.US,D,20200618,000000,151.287,152.263,150.251,151.366,209398.50908392,0
+CASY.US,D,20200619,000000,152.442,154.436,151.496,152.941,300399.14744453,0
+CASY.US,D,20200622,000000,147.699,152.792,147.699,149.593,316155.49136332,0
+CASY.US,D,20200623,000000,151.077,151.426,149.703,149.792,172193.82820721,0
+CASY.US,D,20200624,000000,148.317,148.467,143.952,146.593,235105.80557254,0
+CASY.US,D,20200625,000000,145.756,145.846,143.285,144.042,296161.26193603,0
+CASY.US,D,20200626,000000,144.042,144.74,139.827,140.087,603184.67702007,0
+CASY.US,D,20200629,000000,142.607,146.145,141.85,145.766,378609.86138982,0
+CASY.US,D,20200630,000000,144.87,147.45,144.262,146.862,303465.91943459,0
+CASY.US,D,20200701,000000,145.986,148.387,142.916,147.351,394680.30859162,0
+CASY.US,D,20200702,000000,149.653,151.596,146.623,147.062,374886.78413749,0
+CASY.US,D,20200706,000000,149.145,150.41,147.181,148.267,286210.30936621,0
+CASY.US,D,20200707,000000,146.504,148.765,145.756,147.311,277567.95322147,0
+CASY.US,D,20200708,000000,147.869,148.317,145.936,146.922,217440.75735889,0
+CASY.US,D,20200709,000000,146.284,150.3,146.284,148.795,245773.27489657,0
+CASY.US,D,20200710,000000,148.995,152.224,147.839,151.546,218580.7616065,0
+CASY.US,D,20200713,000000,150.599,154.216,149.693,150.978,267352.07008706,0
+CASY.US,D,20200714,000000,151.695,153.818,150.958,153.18,233520.23628449,0
+CASY.US,D,20200715,000000,155.084,156.499,154.027,154.874,344261.21228133,0
+CASY.US,D,20200716,000000,155.173,156.509,153.588,155.502,279448.55882007,0
+CASY.US,D,20200717,000000,155.612,159.378,154.994,159.029,203132.49982153,0
+CASY.US,D,20200720,000000,157.893,158.591,155.671,157.126,221103.62311926,0
+CASY.US,D,20200721,000000,158.351,161.66,156.12,161.132,294077.94431451,0
+CASY.US,D,20200722,000000,161.112,162.796,159.219,161.66,193972.324846,0
+CASY.US,D,20200723,000000,162.078,163.832,161.55,162.776,136764.3828182,0
+CASY.US,D,20200724,000000,162.776,164.112,159.896,160.783,247645.85229626,0
+CASY.US,D,20200727,000000,160.694,161.54,160.156,161.272,150577.9025967,0
+CASY.US,D,20200728,000000,161.83,162.418,159.986,160.016,173980.10246843,0
+CASY.US,D,20200729,000000,160.165,162.088,157.655,159.049,191893.02132395,0
+CASY.US,D,20200730,000000,157.265,159.388,157.265,157.933,151965.77748617,0
+CASY.US,D,20200731,000000,157.973,159.398,154.595,156.697,255227.4826578,0
+CASY.US,D,20200803,000000,157.285,162.418,156.528,162.178,310860.89417107,0
+CASY.US,D,20200804,000000,162.268,169.154,162.058,168.596,350764.05341207,0
+CASY.US,D,20200805,000000,168.177,168.177,164.54,166.653,311993.87374462,0
+CASY.US,D,20200806,000000,166.891,168.765,165.795,167.221,167651.87466435,0
+CASY.US,D,20200807,000000,166.991,168.666,166.991,168.367,187948.16507627,0
+CASY.US,D,20200810,000000,168.994,171.296,166.125,169.014,174386.53003911,0
+CASY.US,D,20200811,000000,170.28,171.496,168.626,168.715,210302.68498806,0
+CASY.US,D,20200812,000000,171.087,171.595,169.652,170.26,215098.53032199,0
+CASY.US,D,20200813,000000,169.792,170.738,168.576,169.522,136253.58866148,0
+CASY.US,D,20200814,000000,169.482,172.592,169.413,172.153,140025.83863223,0
+CASY.US,D,20200817,000000,172.691,175.233,172.064,173.907,221054.45040083,0
+CASY.US,D,20200818,000000,173.937,175.89,172.502,174.216,246735.65524293,0
+CASY.US,D,20200819,000000,173.947,176.677,172.891,174.813,173650.94631243,0
+CASY.US,D,20200820,000000,173.628,175.85,173.519,174.285,226923.06381635,0
+CASY.US,D,20200821,000000,173.887,176.219,173.479,175.89,186527.17386622,0
+CASY.US,D,20200824,000000,176.189,177.066,175.123,176.996,100731.81898481,0
+CASY.US,D,20200825,000000,177.185,177.185,173.439,174.883,192628.60505062,0
+CASY.US,D,20200826,000000,174.315,174.315,171.496,171.754,213713.6660071,0
+CASY.US,D,20200827,000000,172.313,175.263,172.283,173.737,133428.66616409,0
+CASY.US,D,20200828,000000,174.525,175.213,173.469,174.903,164551.98635373,0
+CASY.US,D,20200831,000000,174.525,175.791,173.339,175.063,187693.26976035,0
+CASY.US,D,20200901,000000,175.531,176.398,173.09,173.469,225306.38525746,0
+CASY.US,D,20200902,000000,174.475,179.048,174.245,178.61,240674.36505316,0
+CASY.US,D,20200903,000000,178.8,180.105,174.265,175.063,257725.25604891,0
+CASY.US,D,20200904,000000,176.319,176.558,171.186,173.289,263278.76265655,0
+CASY.US,D,20200908,000000,172.911,174.245,169.592,171.406,280567.4890455,0
+CASY.US,D,20200909,000000,171.645,180.574,166.413,167.579,645103.91771657,0
+CASY.US,D,20200910,000000,171.276,176.996,169.313,174.295,462559.73404293,0
+CASY.US,D,20200911,000000,174.773,178.59,173.11,176.189,285688.47643596,0
+CASY.US,D,20200914,000000,173.529,176.039,172.462,173.479,302776.49785174,0
+CASY.US,D,20200915,000000,174.216,175.471,172.532,173.618,212454.24230046,0
+CASY.US,D,20200916,000000,174.605,175.84,172.074,172.731,254289.18690823,0
+CASY.US,D,20200917,000000,171.724,176.897,171.456,174.166,288063.81979345,0
+CASY.US,D,20200918,000000,174.425,174.455,170.2,170.688,468557.80216614,0
+CASY.US,D,20200921,000000,169.264,169.852,166.931,168.466,377979.64777406,0
+CASY.US,D,20200922,000000,169.313,171.456,168.416,170.12,223977.71833507,0
+CASY.US,D,20200923,000000,170.728,171.814,167.769,168.576,365853.05329507,0
+CASY.US,D,20200924,000000,168.526,170.22,165.965,169.792,209238.94863025,0
+CASY.US,D,20200925,000000,168.915,171.226,168.586,170.948,184418.76812306,0
+CASY.US,D,20200928,000000,172.253,173.937,172.094,173.06,167016.64342427,0
+CASY.US,D,20200929,000000,172.701,175.213,171.824,174.525,225934.59182349,0
+CASY.US,D,20200930,000000,174.605,176.757,173.857,174.863,256690.62191221,0
+CASY.US,D,20201001,000000,174.275,178.142,174.216,177.385,184426.79632198,0
+CASY.US,D,20201002,000000,175.811,178.97,175.083,178.212,181615.92317273,0
+CASY.US,D,20201005,000000,178.92,181.939,178.92,180.932,165241.40793657,0
+CASY.US,D,20201006,000000,182.098,183.663,179.068,179.776,197195.64671513,0
+CASY.US,D,20201007,000000,181.231,182.337,177.933,178.152,202341.72222723,0
+CASY.US,D,20201008,000000,178.292,180.733,177.933,179.896,147992.82254225,0
+CASY.US,D,20201009,000000,181.082,181.869,179.726,180.434,116220.22176441,0
+CASY.US,D,20201012,000000,181.122,182.527,180.454,182.058,134516.48711868,0
+CASY.US,D,20201013,000000,182.198,183.065,180.464,181.64,130729.18427494,0
+CASY.US,D,20201014,000000,181.63,183.205,179.078,179.926,157222.24073352,0
+CASY.US,D,20201015,000000,175.223,181.042,175.223,180.414,145246.17498441,0
+CASY.US,D,20201016,000000,181.092,182.716,180.086,181.839,162941.32894403,0
+CASY.US,D,20201019,000000,181.221,183.045,177.923,178.8,152527.75141105,0
+CASY.US,D,20201020,000000,180.135,182.746,179.148,179.368,137772.92530838,0
+CASY.US,D,20201021,000000,180.364,182.048,179.098,180.304,131546.05351575,0
+CASY.US,D,20201022,000000,180.006,182.158,179.348,181.261,223584.33658766,0
+CASY.US,D,20201023,000000,182.039,182.656,179.178,179.468,204829.46036969,0
+CASY.US,D,20201026,000000,178.411,179.607,176.558,178.58,162541.92604742,0
+CASY.US,D,20201027,000000,178.032,179.607,177.285,177.664,135643.44554303,0
+CASY.US,D,20201028,000000,175.411,176.897,169.443,169.941,210914.83515624,0
+CASY.US,D,20201029,000000,168.656,171.226,165.407,168.038,238450.55395043,0
+CASY.US,D,20201030,000000,167.739,169.921,163.085,166.244,262807.1059696,0
+CASY.US,D,20201102,000000,167.509,167.509,163.524,165.507,235626.63497792,0
+CASY.US,D,20201103,000000,167.231,173.08,167.001,172.193,166738.66703643,0
+CASY.US,D,20201104,000000,172.402,174.335,169.124,169.99,158526.82305913,0
+CASY.US,D,20201105,000000,167.789,174.803,167.789,174.525,139164.81429732,0
+CASY.US,D,20201106,000000,175.541,176.817,172.322,174.735,94247.041301649,0
+CASY.US,D,20201109,000000,185.257,189.183,179.468,187.728,344902.46467061,0
+CASY.US,D,20201110,000000,189.323,193.857,186.044,191.017,202482.21570846,0
+CASY.US,D,20201111,000000,190.459,191.823,188.396,190.02,228260.76246254,0
+CASY.US,D,20201112,000000,190.767,190.957,185.207,186.512,154621.10428122,0
+CASY.US,D,20201113,000000,185.676,189.821,185.676,188.386,119281.97613013,0
+CASY.US,D,20201116,000000,191.883,191.883,187.838,188.754,204987.01377362,0
+CASY.US,D,20201117,000000,187.648,189.642,184.529,187.798,240994.48948537,0
+CASY.US,D,20201118,000000,188.087,188.087,180.882,181.052,165854.56162961,0
+CASY.US,D,20201119,000000,180.195,182.676,178.74,179.597,161565.49635294,0
+CASY.US,D,20201120,000000,181.132,182.925,176.179,176.528,245920.79305185,0
+CASY.US,D,20201123,000000,177.554,179.198,175.033,178.74,296472.35464444,0
+CASY.US,D,20201124,000000,180.404,182.457,179.478,180.234,151514.19129653,0
+CASY.US,D,20201125,000000,181.361,182.447,178.421,178.53,201370.31015708,0
+CASY.US,D,20201127,000000,178.252,180.584,176.677,178.61,87310.677428859,0
+CASY.US,D,20201130,000000,178.61,179.966,175.342,179.158,290186.27488472,0
+CASY.US,D,20201201,000000,181.46,185.018,180.584,183.423,214038.80806364,0
+CASY.US,D,20201202,000000,183.065,183.693,180.095,181.55,224715.30911147,0
+CASY.US,D,20201203,000000,180.006,184.091,176.488,183.383,288073.8550421,0
+CASY.US,D,20201204,000000,183.175,188.984,182.447,188.914,293751.79873311,0
+CASY.US,D,20201207,000000,190.01,191.983,184.669,185.207,324942.35508875,0
+CASY.US,D,20201208,000000,182.447,184.589,177.764,178.98,566134.5389727,0
+CASY.US,D,20201209,000000,180.394,181.241,174.435,176.089,353382.24978708,0
+CASY.US,D,20201210,000000,176.299,177.235,172.94,176.249,319481.17276877,0
+CASY.US,D,20201211,000000,175.661,176.528,171.854,172.96,285164.63645599,0
+CASY.US,D,20201214,000000,175.253,176.149,170.19,170.648,276912.65148406,0
+CASY.US,D,20201215,000000,172.094,174.265,171.436,173.757,438759.13479944,0
+CASY.US,D,20201216,000000,174.545,175.831,171.894,174.405,251262.55591281,0
+CASY.US,D,20201217,000000,174.793,180.314,174.555,178.71,321833.43505433,0
+CASY.US,D,20201218,000000,178.71,180.753,177.873,178.83,690420.09008399,0
+CASY.US,D,20201221,000000,177.744,178.382,175.033,176.259,244523.88643859,0
+CASY.US,D,20201222,000000,175.411,175.94,173.598,175.183,183063.00602929,0
+CASY.US,D,20201223,000000,176.737,176.837,173.907,174.843,237302.52150389,0
+CASY.US,D,20201224,000000,175.631,176.408,174.245,175.263,76943.26203971,0
+CASY.US,D,20201228,000000,175.003,177.903,172.313,177.813,228206.57211979,0
+CASY.US,D,20201229,000000,179.078,179.078,175.073,176.279,173079.94066376,0
+CASY.US,D,20201230,000000,176.538,177.774,175.431,176.398,148835.78342957,0
+CASY.US,D,20201231,000000,175.87,177.524,175.053,176.149,195109.31851902,0
+CASY.US,D,20210104,000000,178.012,178.312,174.226,174.983,271158.43990325,0
+CASY.US,D,20210105,000000,173.658,178.212,172.612,175.361,383269.22734198,0
+CASY.US,D,20210106,000000,176.109,182.118,173.06,181.251,389775.07904732,0
+CASY.US,D,20210107,000000,181.44,184.171,180.912,182.407,332764.8314181,0
+CASY.US,D,20210108,000000,182.237,183.025,180.703,182.387,259581.77705074,0
+CASY.US,D,20210111,000000,180.006,182.547,178.192,179.458,244777.77822965,0
+CASY.US,D,20210112,000000,180.414,183.951,179.996,183.005,239923.72845351,0
+CASY.US,D,20210113,000000,183.025,183.025,178.022,181.5,355117.34428015,0
+CASY.US,D,20210114,000000,183.135,185.387,182.039,184.201,304981.24198203,0
+CASY.US,D,20210115,000000,183.743,185.666,182.666,184.151,221530.12118725,0
+CASY.US,D,20210119,000000,185.616,189.104,183.911,186.672,304773.5123348,0
+CASY.US,D,20210120,000000,187.718,192.9,185.925,192.273,362218.28623094,0
+CASY.US,D,20210121,000000,192.571,196.328,192.421,193.468,272501.15617376,0
+CASY.US,D,20210122,000000,193.329,196.706,193.259,194.684,249200.31231347,0
+CASY.US,D,20210125,000000,194.494,198.221,192.88,196.298,193326.05483239,0
+CASY.US,D,20210126,000000,197.833,201.938,192.611,200.663,199181.62242465,0
+CASY.US,D,20210127,000000,200.763,207.01,200.433,204.37,484710.53840695,0
+CASY.US,D,20210128,000000,204.668,206.741,192.303,192.611,361683.40747744,0
+CASY.US,D,20210129,000000,192.461,193.309,184.739,185.197,366765.25739813,0
+CASY.US,D,20210201,000000,185.994,186.134,181.311,182.975,327791.36218292,0
+CASY.US,D,20210202,000000,183.871,190.199,182.686,186.224,277864.99658175,0
+CASY.US,D,20210203,000000,185.566,186.772,182.686,183.813,175650.97137009,0
+CASY.US,D,20210204,000000,185.028,188.028,183.852,187.708,244648.32352195,0
+CASY.US,D,20210205,000000,188.386,192.421,188.386,191.665,200636.73348014,0
+CASY.US,D,20210208,000000,198.719,200.563,194.614,200.265,316917.16673651,0
+CASY.US,D,20210209,000000,201.061,205.256,200.065,202.526,359910.17903948,0
+CASY.US,D,20210210,000000,203.034,205.436,202.137,205.326,230203.58660283,0
+CASY.US,D,20210211,000000,205.166,208.993,204.858,208.625,303944.6007956,0
+CASY.US,D,20210212,000000,209.143,210.039,206.154,206.662,297254.10051494,0
+CASY.US,D,20210216,000000,206.323,211.016,205.476,210.428,230191.54430445,0
+CASY.US,D,20210217,000000,210.488,210.488,206.313,206.98,250820.00144696,0
+CASY.US,D,20210218,000000,206.452,207.549,203.542,205.814,190793.15807097,0
+CASY.US,D,20210219,000000,205.964,208.405,205.556,206.372,164719.57500632,0
+CASY.US,D,20210222,000000,206.392,207.339,202.317,203.054,222253.66261553,0
+CASY.US,D,20210223,000000,202.436,204.09,199.875,201.649,169874.68224222,0
+CASY.US,D,20210224,000000,201.908,205.058,200.463,203.882,201696.45573849,0
+CASY.US,D,20210225,000000,205.186,206.861,200.543,201.49,165610.7050872,0
+CASY.US,D,20210226,000000,202.307,205.256,198.719,199.507,213219.9317731,0
+CASY.US,D,20210301,000000,201.181,203.114,200.265,200.553,174272.1282044,0
+CASY.US,D,20210302,000000,199.487,200.882,195.441,197.244,215792.96952915,0
+CASY.US,D,20210303,000000,197.862,200.085,195.86,197.185,186209.05648375,0
+CASY.US,D,20210304,000000,196.686,198.112,192.581,195.082,239911.68615512,0
+CASY.US,D,20210305,000000,197.554,202.237,194.614,201.151,328811.94697149,0
+CASY.US,D,20210308,000000,202.098,205.117,198.58,199.756,320529.85625358,0
+CASY.US,D,20210309,000000,199.059,200.931,194.056,194.953,354827.32559392,0
+CASY.US,D,20210310,000000,195.99,202.735,195.182,201.988,269749.49099159,0
+CASY.US,D,20210311,000000,202.127,202.905,199.637,200.313,203986.49948237,0
+CASY.US,D,20210312,000000,201.38,204.1,197.843,203.822,187515.64585909,0
+CASY.US,D,20210315,000000,205.186,207.07,203.822,205.824,206540.47026597,0
+CASY.US,D,20210316,000000,206.362,208.147,204.36,204.868,150219.64421958,0
+CASY.US,D,20210317,000000,205.028,205.137,201.031,204.43,111132.35069452,0
+CASY.US,D,20210318,000000,204.918,205.336,201.859,202.496,191205.60679084,0
+CASY.US,D,20210319,000000,202.506,206.821,202.427,205.416,322824.9176218,0
+CASY.US,D,20210322,000000,207.688,208.903,204.14,204.828,312429.4035364,0
+CASY.US,D,20210323,000000,203.642,208.047,201.599,207.06,297439.75261512,0
+CASY.US,D,20210324,000000,207.907,209.163,203.323,203.602,199297.02778423,0
+CASY.US,D,20210325,000000,203.413,210.558,202.666,209.372,198799.27945076,0
+CASY.US,D,20210326,000000,209.392,214.594,206.741,214.294,146719.34948748,0
+CASY.US,D,20210329,000000,214.524,218.609,211.315,212.56,194440.97095836,0
+CASY.US,D,20210330,000000,213.368,216.208,211.365,214.604,200950.83676315,0
+CASY.US,D,20210331,000000,213.756,216.049,212.98,213.578,203501.79697216,0
+CASY.US,D,20210401,000000,213.428,214.823,210.428,214.086,136095.03173267,0
+CASY.US,D,20210405,000000,215.361,218.031,214.464,217.095,152189.56353126,0
+CASY.US,D,20210406,000000,215.67,217.902,214.554,216.337,170030.22859643,0
+CASY.US,D,20210407,000000,214.763,216.297,211.445,212.87,178976.65277552,0
+CASY.US,D,20210408,000000,213.627,214.793,211.883,214.484,127626.28538972,0
+CASY.US,D,20210409,000000,215.002,217.333,213.268,216.945,97775.434729995,0
+CASY.US,D,20210412,000000,217.853,217.853,215.062,216.019,185499.56440358,0
+CASY.US,D,20210413,000000,216.577,216.577,214.215,214.733,135983.64047256,0
+CASY.US,D,20210414,000000,215.281,216.377,214.624,214.882,152385.2508801,0
+CASY.US,D,20210415,000000,215.56,218.221,214.743,217.713,211380.47069399,0
+CASY.US,D,20210416,000000,218.879,221.588,218.749,220.612,141842.21863942,0
+CASY.US,D,20210419,000000,221.49,221.948,219.237,221.559,141098.60671383,0
+CASY.US,D,20210420,000000,222.266,222.266,219.576,220.562,118803.29476913,0
+CASY.US,D,20210421,000000,221.53,222.536,219.745,220.264,119901.15097237,0
+CASY.US,D,20210422,000000,219.437,220.652,217.633,219.028,100009.28108139,0
+CASY.US,D,20210423,000000,219.127,222.476,217.951,221.33,108770.0531603,0
+CASY.US,D,20210426,000000,221.33,222.516,218.161,220.443,143171.88908668,0
+CASY.US,D,20210427,000000,220.413,222.794,218.549,219.127,116990.92886139,0
+CASY.US,D,20210428,000000,219.676,222.058,218.261,221.638,128616.76443232,0
+CASY.US,D,20210429,000000,222.108,223.851,219.227,220.254,103512.58638809,0
+CASY.US,D,20210430,000000,221.38,222.556,217.981,219.845,212851.63814733,0
+CASY.US,D,20210503,000000,221.46,222.804,219.835,220.134,136313.80015343,0
+CASY.US,D,20210504,000000,219.566,219.755,217.095,219.267,106263.2480454,0
+CASY.US,D,20210505,000000,220.054,220.314,218.231,219.985,97423.19750208,0
+CASY.US,D,20210506,000000,221.07,221.618,218.709,219.945,96629.409333189,0
+CASY.US,D,20210507,000000,218.919,222.366,216.706,220.902,149646.63152118,0
+CASY.US,D,20210510,000000,221.798,223.662,220.453,221.958,128682.99707347,0
+CASY.US,D,20210511,000000,220.792,221.14,215.52,216.228,186735.90703832,0
+CASY.US,D,20210512,000000,215.879,216.547,211.724,215.142,245033.67707044,0
+CASY.US,D,20210513,000000,215.62,224.728,215.62,223.512,307544.24448942,0
+CASY.US,D,20210514,000000,223.602,226.751,220.264,221.47,239969.89059734,0
+CASY.US,D,20210517,000000,221.998,225.863,221.698,223.871,238034.0911311,0
+CASY.US,D,20210518,000000,223.313,224.529,221.031,221.559,155129.89138821,0
+CASY.US,D,20210519,000000,220.842,221.758,214.693,216.915,263941.08906801,0
+CASY.US,D,20210520,000000,217.245,218.271,215.69,217.075,215591.26103112,0
+CASY.US,D,20210521,000000,217.453,221.45,216.208,217.115,197623.14830798,0
+CASY.US,D,20210524,000000,218.819,220.742,217.015,218.519,133657.46983351,0
+CASY.US,D,20210525,000000,218.111,219.875,215.849,216.637,259797.5348969,0
+CASY.US,D,20210526,000000,216.895,219.765,215.859,218.899,181688.17696307,0
+CASY.US,D,20210527,000000,218.859,219.735,214.096,214.952,422074.53037973,0
+CASY.US,D,20210528,000000,215.929,218.928,215.929,218.5,222010.80959799,0
+CASY.US,D,20210601,000000,218.759,219.347,214.504,215.381,171949.97166481,0
+CASY.US,D,20210602,000000,215.949,217.753,212.242,212.55,319630.69797379,0
+CASY.US,D,20210603,000000,212.91,214.245,210.996,213.318,250238.96054963,0
+CASY.US,D,20210604,000000,214.294,218.749,213.716,216.627,287228.88710505,0
+CASY.US,D,20210607,000000,216.437,217.523,212.481,213.01,196748.07462495,0
+CASY.US,D,20210608,000000,212.78,214.066,212.082,212.481,325284.557068,0
+CASY.US,D,20210609,000000,204.1,205.486,198.162,202.725,608335.77015651,0
+CASY.US,D,20210610,000000,203.862,204.778,201.779,203.512,252864.18159871,0
+CASY.US,D,20210611,000000,203.214,205.645,202.915,205.296,178109.60729143,0
+CASY.US,D,20210614,000000,205.675,205.695,200.763,202.516,170180.75732631,0
+CASY.US,D,20210615,000000,203.164,203.383,200.265,201.659,188815.21056038,0
+CASY.US,D,20210616,000000,201.609,203.722,200.304,202.715,357402.3703997,0
+CASY.US,D,20210617,000000,202.845,202.845,198.46,199.567,188146.86299972,0
+CASY.US,D,20210618,000000,198.341,199.088,194.774,194.973,314763.60237439,0
+CASY.US,D,20210621,000000,195.471,199.955,195.471,199.746,200855.5019009,0
+CASY.US,D,20210622,000000,195.78,197.624,195.082,196.696,374594.75840153,0
+CASY.US,D,20210623,000000,197.604,197.604,193.687,196.168,267534.71161264,0
+CASY.US,D,20210624,000000,196.936,196.936,192.501,192.86,340969.65072132,0
+CASY.US,D,20210625,000000,192.701,195.89,191.605,194.853,523590.10228477,0
+CASY.US,D,20210628,000000,194.335,195.262,192.253,194.833,245818.43351554,0
+CASY.US,D,20210629,000000,194.385,194.903,191.087,191.265,286648.84973258,0
+CASY.US,D,20210630,000000,191.216,193.239,190.289,192.581,202454.11701221,0
+CASY.US,D,20210701,000000,193.508,194.514,192.541,193.179,235627.63850278,0
+CASY.US,D,20210702,000000,193.039,193.936,192.063,193.029,139420.71313812,0
+CASY.US,D,20210706,000000,192.381,192.381,189.313,191.275,218813.57937537,0
+CASY.US,D,20210707,000000,191.246,193.049,191.246,191.665,174202.88498865,0
+CASY.US,D,20210708,000000,190.459,192.801,189.701,191.585,137429.71980426,0
+CASY.US,D,20210709,000000,193.229,195.461,192.561,195.182,204376.87065519,0
+CASY.US,D,20210712,000000,194.704,194.704,192.391,193.697,155922.67603224,0
+CASY.US,D,20210713,000000,193.119,193.966,191.485,191.655,149392.73973012,0
+CASY.US,D,20210714,000000,191.655,192.631,190.897,191.595,110800.18396393,0
+CASY.US,D,20210715,000000,191.117,193.139,190.18,192.491,116749.07936871,0
+CASY.US,D,20210716,000000,193.568,195.052,193.039,193.079,160021.07158439,0
+CASY.US,D,20210719,000000,191.575,192.989,189.652,190.947,166213.82353159,0
+CASY.US,D,20210720,000000,191.147,195.511,191.027,194.385,225399.71306999,0
+CASY.US,D,20210721,000000,194.903,194.903,192.851,193.359,143629.49642551,0
+CASY.US,D,20210722,000000,192.9,194.385,190.469,190.638,125706.54232134,0
+CASY.US,D,20210723,000000,191.485,193.448,190.07,193.079,144010.83587454,0
+CASY.US,D,20210726,000000,195.481,197.534,193.817,194.534,224108.17656763,0
+CASY.US,D,20210727,000000,193.408,194.614,192.631,194.196,118858.48863674,0
+CASY.US,D,20210728,000000,194.544,195.67,193.229,194.804,114837.36449927,0
+CASY.US,D,20210729,000000,195.58,197.414,195.242,195.69,115901.10085707,0
+CASY.US,D,20210730,000000,195.062,197.843,195.062,195.95,356831.36475103,0
+CASY.US,D,20210802,000000,196.686,197.175,193.478,195.032,163686.94791936,0
+CASY.US,D,20210803,000000,195.282,197.056,194.186,195.491,135016.24250187,0
+CASY.US,D,20210804,000000,195.142,195.421,190.877,191.206,194276.39288035,0
+CASY.US,D,20210805,000000,191.575,194.624,191.246,194.474,131036.26288389,0
+CASY.US,D,20210806,000000,195.032,195.032,193.099,193.717,85728.118715404,0
+CASY.US,D,20210809,000000,194.166,196.418,193.807,195.162,124504.31953204,0
+CASY.US,D,20210810,000000,195.322,197.494,194.614,195.99,112098.74514035,0
+CASY.US,D,20210811,000000,195.74,197.225,195.322,195.56,100517.06466351,0
+CASY.US,D,20210812,000000,195.282,197.225,194.804,196.388,115237.77092074,0
+CASY.US,D,20210813,000000,196.976,197.982,196.278,197.185,70247.744134724,0
+CASY.US,D,20210816,000000,197.066,198.709,196.039,196.986,80722.53668452,0
+CASY.US,D,20210817,000000,196.378,199.188,195.232,198.53,189136.33851744,0
+CASY.US,D,20210818,000000,197.992,198.939,196.856,197.235,121904.18660461,0
+CASY.US,D,20210819,000000,196.916,198.899,196.238,198.221,81725.058025509,0
+CASY.US,D,20210820,000000,198.749,200.911,197.294,198.889,182053.46001423,0
+CASY.US,D,20210823,000000,199.118,200.882,197.723,200.304,119453.5788822,0
+CASY.US,D,20210824,000000,200.991,200.991,198.47,199.935,113142.41100083,0
+CASY.US,D,20210825,000000,200.723,203.852,200.125,202.078,153294.44440856,0
+CASY.US,D,20210826,000000,201.749,201.749,198.241,199.537,122774.24266331,0
+CASY.US,D,20210827,000000,200.045,202.407,198.919,201.819,154664.25585046,0
+CASY.US,D,20210830,000000,201.779,203.892,200.623,202.417,107391.20999461,0
+CASY.US,D,20210831,000000,203.024,203.872,200.713,202.735,142061.99058505,0
+CASY.US,D,20210901,000000,202.945,203.852,201.559,203.254,101357.01497623,0
+CASY.US,D,20210902,000000,204.17,206.144,203.124,206.144,188056.54576179,0
+CASY.US,D,20210903,000000,205.366,205.725,203.493,204.658,121528.86830479,0
+CASY.US,D,20210907,000000,204.588,206.333,200.453,200.852,313643.66862408,0
+CASY.US,D,20210908,000000,199.706,199.706,187.748,191.305,597606.08229078,0
+CASY.US,D,20210909,000000,191.455,194.823,189.96,193.498,280781.23984193,0
+CASY.US,D,20210910,000000,193.518,193.837,188.077,188.695,273660.22739383,0
+CASY.US,D,20210913,000000,190.299,193.139,188.356,192.87,271404.30349538,0
+CASY.US,D,20210914,000000,196.368,196.368,188.615,189.572,187049.00679646,0
+CASY.US,D,20210915,000000,189.303,191.625,188.804,191.375,144094.1284384,0
+CASY.US,D,20210916,000000,190.797,192.771,190.757,191.166,154658.23470126,0
+CASY.US,D,20210917,000000,190.927,191.685,189.462,190.469,437127.40336756,0
+CASY.US,D,20210920,000000,188.456,189.542,184.301,185.367,221185.91215826,0
+CASY.US,D,20210921,000000,186.303,187.14,184.579,185.556,177961.08561129,0
+CASY.US,D,20210922,000000,186.174,188.316,185.586,186.423,183720.31481643,0
+CASY.US,D,20210923,000000,187.31,189.492,186.522,186.732,277452.54786189,0
+CASY.US,D,20210924,000000,186.902,188.596,186.284,187.598,133741.76592224,0
+CASY.US,D,20210927,000000,187.808,189.95,187.808,189.243,139943.54959323,0
+CASY.US,D,20210928,000000,190.13,190.349,188.008,189.114,179377.059197,0
+CASY.US,D,20210929,000000,189.352,191.893,189.253,190.199,170621.30474242,0
+CASY.US,D,20210930,000000,189.652,190.349,186.074,186.772,221644.52302195,0
+CASY.US,D,20211001,000000,187.618,188.526,184.271,185.725,198985.93507581,0
+CASY.US,D,20211004,000000,185.895,187.588,185.456,186.303,193885.01818267,0
+CASY.US,D,20211005,000000,186.204,188.675,185.686,187.34,166334.24651549,0
+CASY.US,D,20211006,000000,186.931,187.5,184.749,187.34,129589.18002734,0
+CASY.US,D,20211007,000000,192.551,192.551,187.48,187.858,161005.5294778,0
+CASY.US,D,20211008,000000,187.02,189.931,185.775,188.754,97412.158728556,0
+CASY.US,D,20211011,000000,188.296,189.143,183.523,183.663,198843.43454486,0
+CASY.US,D,20211012,000000,184.261,187.08,183.713,185.087,124385.90359788,0
+CASY.US,D,20211013,000000,185.606,185.606,183.025,184.629,118642.73079058,0
+CASY.US,D,20211014,000000,185.626,188.018,184.45,187.728,86557.030254602,0
+CASY.US,D,20211015,000000,189.143,189.143,185.327,185.755,122720.05232055,0
+CASY.US,D,20211018,000000,184.569,188.206,184.261,187.14,103928.04568255,0
+CASY.US,D,20211019,000000,188.206,189.313,187.06,188.546,99766.428063852,0
+CASY.US,D,20211020,000000,188.426,190.219,187.998,188.695,108963.73345942,0
+CASY.US,D,20211021,000000,189.004,190.229,188.764,189.283,101214.51444528,0
+CASY.US,D,20211022,000000,189.552,192.591,189.552,190.18,86962.454300406,0
+CASY.US,D,20211025,000000,190.549,193.359,188.994,191.765,125343.2663199,0
+CASY.US,D,20211026,000000,191.993,191.993,185.556,186.294,199562.96187368,0
+CASY.US,D,20211027,000000,187.19,190.08,186.642,187.28,140328.90314172,0
+CASY.US,D,20211028,000000,187.32,189.064,186.512,186.822,158595.06275001,0
+CASY.US,D,20211029,000000,186.423,190.568,186.423,190.19,209977.54293153,0
+CASY.US,D,20211101,000000,191.087,193.099,190.05,192.083,186834.25247517,0
+CASY.US,D,20211102,000000,193.159,193.309,190.698,190.997,143015.33920761,0
+CASY.US,D,20211103,000000,191.166,198.391,191.166,198.361,176730.76412574,0
+CASY.US,D,20211104,000000,198.59,200.901,197.334,197.494,169800.42140215,0
+CASY.US,D,20211105,000000,198.68,200.185,197.952,200.085,170603.24129483,0
+CASY.US,D,20211108,000000,200.333,200.783,196.946,199.935,126029.67732815,0
+CASY.US,D,20211109,000000,199.577,200.842,198.799,200.503,128426.09470781,0
+CASY.US,D,20211110,000000,200.872,201.509,198.241,198.68,101520.58952936,0
+CASY.US,D,20211111,000000,199.357,200.563,196.806,199.557,83349.764783328,0
+CASY.US,D,20211112,000000,199.367,199.965,197.683,198.082,92090.466364926,0
+CASY.US,D,20211115,000000,198.112,199.168,196.617,197.076,111281.87589954,0
+CASY.US,D,20211116,000000,196.976,197.663,194.644,194.963,141433.78401902,0
+CASY.US,D,20211117,000000,194.474,194.794,191.226,192.263,228366.13257345,0
+CASY.US,D,20211118,000000,193.089,194.654,188.994,189.851,219635.46624051,0
+CASY.US,D,20211119,000000,189.632,193.329,188.954,192.701,174359.43486773,0
+CASY.US,D,20211122,000000,194.196,199.975,192.263,198.55,151005.40418955,0
+CASY.US,D,20211123,000000,199.507,200.563,197.016,199.188,139812.0878358,0
+CASY.US,D,20211124,000000,199.497,199.497,194.923,196.068,109671.21848985,0
+CASY.US,D,20211126,000000,194.435,194.674,192.213,193.458,98002.231349679,0
+CASY.US,D,20211129,000000,194.146,196.956,193.827,195.95,166834.00189868,0
+CASY.US,D,20211130,000000,196.348,198.849,191.893,192.92,385064.533327,0
+CASY.US,D,20211201,000000,194.146,200.155,189.233,189.342,314255.81879226,0
+CASY.US,D,20211202,000000,189.711,196.118,189.711,194.843,173723.20010277,0
+CASY.US,D,20211203,000000,196,197.384,193.109,194.385,176299.24843343,0
+CASY.US,D,20211206,000000,195.272,202.287,195.272,200.463,210594.71072403,0
+CASY.US,D,20211207,000000,201.569,202.147,198.401,199.795,293758.82340717,0
+CASY.US,D,20211208,000000,186.174,190.718,180.713,186.034,674119.83568791,0
+CASY.US,D,20211209,000000,185.097,187.06,180.036,180.604,395172.03577589,0
+CASY.US,D,20211210,000000,181.221,187.558,179.966,186.194,392688.3117329,0
+CASY.US,D,20211213,000000,184.898,192.491,184.898,190.638,331991.11374652,0
+CASY.US,D,20211214,000000,189.662,191.575,187.598,189.352,286523.40912435,0
+CASY.US,D,20211215,000000,190.588,190.967,186.941,189.841,268598.44797045,0
+CASY.US,D,20211216,000000,191.325,191.823,187.12,188.675,288586.65624855,0
+CASY.US,D,20211217,000000,189.133,194.136,189.133,191.535,607578.10888278,0
+CASY.US,D,20211220,000000,191.285,192.213,188.854,190.349,323414.99024292,0
+CASY.US,D,20211221,000000,191.385,193.209,189.921,190.568,282009.55427774,0
+CASY.US,D,20211222,000000,189.721,191.784,189.721,190.897,148763.52963923,0
+CASY.US,D,20211223,000000,191.813,193.627,190.359,193.209,199820.8677642,0
+CASY.US,D,20211227,000000,192.631,194.604,190.817,192.013,208786.35891575,0
+CASY.US,D,20211228,000000,193.179,195.83,192.023,195.392,196975.87476951,0
+CASY.US,D,20211229,000000,194.983,197.882,194.345,197.474,172924.39430955,0
+CASY.US,D,20211230,000000,198.381,199.158,193.887,194.345,204480.23371637,0
+CASY.US,D,20211231,000000,194.474,196.686,193.777,195.96,134025.76345928,0
+CASY.US,D,20220103,000000,195.88,197.753,194.066,195.89,167414.03927114,0
+CASY.US,D,20220104,000000,195.61,196.458,193.468,193.627,216641.95156567,0
+CASY.US,D,20220105,000000,194.265,198.122,192.163,192.183,238514.77954185,0
+CASY.US,D,20220106,000000,192.283,197.902,192.183,195.75,281514.81651887,0
+CASY.US,D,20220107,000000,195.93,197.106,193.458,195.142,184902.4671084,0
+CASY.US,D,20220110,000000,195.7,195.89,193.009,195.392,186141.82031773,0
+CASY.US,D,20220111,000000,195.511,195.6,192.163,195.192,257709.19965105,0
+CASY.US,D,20220112,000000,194.684,195.94,192.94,193.478,245978.99749408,0
+CASY.US,D,20220113,000000,195.032,196.816,193.498,194.714,172063.36997465,0
+CASY.US,D,20220114,000000,194.714,194.714,188.058,189.811,374567.66323016,0
+CASY.US,D,20220118,000000,188.416,189.054,185.715,187.558,159324.62532749,0
+CASY.US,D,20220119,000000,187.668,189.014,186.482,187.38,244515.85823966,0
+CASY.US,D,20220120,000000,188.366,189.104,182.985,183.443,367462.7071799,0
+CASY.US,D,20220121,000000,182.527,184.37,179.498,179.886,239994.97871899,0
+CASY.US,D,20220124,000000,179.118,188.954,179.118,187.888,271900.04477911,0
+CASY.US,D,20220125,000000,187.598,187.598,182.417,183.703,230289.8897413,0
+CASY.US,D,20220126,000000,184.131,185.676,180.244,182.267,216895.84335673,0
+CASY.US,D,20220127,000000,182.825,186.892,182.627,184.151,207601.19604918,0
+CASY.US,D,20220128,000000,183.323,186.184,181.321,186.054,322720.55103575,0
+CASY.US,D,20220131,000000,185.137,187.01,182.656,186.832,256041.341324,0
+CASY.US,D,20220201,000000,186.323,187.718,184.041,187.538,320709.48720458,0
+CASY.US,D,20220202,000000,187.668,189.472,185.964,188.486,321032.62221138,0
+CASY.US,D,20220203,000000,188.216,190.229,185.686,186.433,148615.00795908,0
+CASY.US,D,20220204,000000,186.204,187.06,181.779,184.829,139348.45934778,0
+CASY.US,D,20220207,000000,185.337,185.636,182.945,183.255,173735.24240117,0
+CASY.US,D,20220208,000000,183.264,186.612,183.095,185.845,145226.10448709,0
+CASY.US,D,20220209,000000,186.134,188.296,185.127,185.795,210419.0938725,0
+CASY.US,D,20220210,000000,184.479,186.981,181.59,182.019,194878.50779987,0
+CASY.US,D,20220211,000000,179.488,184.261,179.488,180.783,278503.23839644,0
+CASY.US,D,20220214,000000,181.062,182.716,179.926,181.67,236283.94376505,0
+CASY.US,D,20220215,000000,182.995,185.496,182.925,184.241,253560.62785561,0
+CASY.US,D,20220216,000000,183.453,184.35,181.152,183.413,146709.31423882,0
+CASY.US,D,20220217,000000,182.905,184.131,181.241,181.281,120211.24015591,0
+CASY.US,D,20220218,000000,181.57,183.961,180.972,183.723,145668.65895293,0
+CASY.US,D,20220222,000000,184.151,184.151,179.946,180.514,166728.63178777,0
+CASY.US,D,20220223,000000,182.048,184.739,180.783,182.039,234517.74000114,0
+CASY.US,D,20220224,000000,179.468,181.152,176.029,180.484,347160.39561878,0
+CASY.US,D,20220225,000000,180.773,187.14,180.524,185.954,185974.23166514,0
+CASY.US,D,20220228,000000,184.39,187.628,183.911,187.1,359230.79270529,0
+CASY.US,D,20220301,000000,186.842,187.958,184.271,184.549,410569.11779271,0
+CASY.US,D,20220302,000000,184.201,189.014,183.035,188.136,300918.97332505,0
+CASY.US,D,20220303,000000,189.014,191.117,186.782,187.858,210148.14215872,0
+CASY.US,D,20220304,000000,188.296,190.499,185.058,189.422,714458.52472069,0
+CASY.US,D,20220307,000000,188.734,189.671,175.591,176.657,424297.3379576,0
+CASY.US,D,20220308,000000,176.299,178.63,169.931,170.938,692732.21137492,0
+CASY.US,D,20220309,000000,174.087,186.373,171.605,184.251,588075.60663975,0
+CASY.US,D,20220310,000000,184.131,184.131,177.594,178.222,315946.75819123,0
+CASY.US,D,20220311,000000,180.105,180.105,173.209,173.339,351765.5712282,0
+CASY.US,D,20220314,000000,174.027,179.956,173.15,179.238,522899.67717706,0
+CASY.US,D,20220315,000000,183.065,185.397,179.766,184.39,381219.02604104,0
+CASY.US,D,20220316,000000,186.712,189.333,181.859,185.925,256880.28811186,0
+CASY.US,D,20220317,000000,185.905,189.512,185.038,189.034,232041.04063221,0
+CASY.US,D,20220318,000000,189.99,190.987,186.951,190.578,330934.40206277,0
+CASY.US,D,20220321,000000,189.303,191.246,188.546,189.502,192582.44290679,0
+CASY.US,D,20220322,000000,190.658,191.196,188.576,189.004,188164.92644729,0
+CASY.US,D,20220323,000000,188.286,189.582,186.562,188.506,197878.04362391,0
+CASY.US,D,20220324,000000,188.884,192.541,188.386,192.213,185855.81573097,0
+CASY.US,D,20220325,000000,192.98,195.93,191.265,195.73,235165.01353962,0
+CASY.US,D,20220328,000000,196.029,198.719,194.235,198.51,295835.11635463,0
+CASY.US,D,20220329,000000,198.959,201.291,198.59,200.105,221120.68304198,0
+CASY.US,D,20220330,000000,199.247,201.45,196.528,198.52,159480.17168169,0
+CASY.US,D,20220331,000000,198.331,201.111,196.726,197.135,317325.60135692,0
+CASY.US,D,20220401,000000,198.48,199.915,195.71,197.185,340546.16322793,0
+CASY.US,D,20220404,000000,197.294,199.427,195.182,198.55,405968.95980763,0
+CASY.US,D,20220405,000000,199.019,200.583,197.624,199.756,321805.33635809,0
+CASY.US,D,20220406,000000,198.172,202.546,197.135,201.899,263520.61214922,0
+CASY.US,D,20220407,000000,202.646,208.067,201.091,206.721,361451.59323342,0
+CASY.US,D,20220408,000000,206.801,209.421,205.844,206.472,247037.71622755,0
+CASY.US,D,20220411,000000,207.618,208.375,204.37,205.266,258848.2003738,0
+CASY.US,D,20220412,000000,205.964,206.941,204.05,204.51,186383.6698104,0
+CASY.US,D,20220413,000000,204.53,209.861,203.542,209.531,225938.60592295,0
+CASY.US,D,20220414,000000,209.313,211.315,207.559,208.157,189911.05971388,0
+CASY.US,D,20220418,000000,207.19,208.903,206.303,207.409,172870.2039668,0
+CASY.US,D,20220419,000000,207.638,212.72,207.638,211.923,207825.98561913,0
+CASY.US,D,20220420,000000,212.142,214.962,212.142,214.703,132718.17055907,0
+CASY.US,D,20220421,000000,211.026,215.271,208.963,212.172,222031.88362018,0
+CASY.US,D,20220422,000000,212.511,212.93,208.725,210.029,231003.39592092,0
+CASY.US,D,20220425,000000,210.438,211.684,207.08,210.747,251174.2457246,0
+CASY.US,D,20220426,000000,209.213,210.647,204.638,204.978,243947.86316558,0
+CASY.US,D,20220427,000000,204.808,209.392,203.931,207.1,225620.48854047,0
+CASY.US,D,20220428,000000,207.608,207.757,203.802,205.655,194207.14966461,0
+CASY.US,D,20220429,000000,205.038,205.645,199.208,200.593,344797.0945597,0
+CASY.US,D,20220502,000000,201.47,203.284,198.321,201.091,220462.37072998,0
+CASY.US,D,20220503,000000,200.931,203.892,200.438,202.815,218466.3597718,0
+CASY.US,D,20220504,000000,203.852,206.901,200.981,206.632,372391.01779612,0
+CASY.US,D,20220505,000000,206.632,208.067,199.915,202.287,333261.57622669,0
+CASY.US,D,20220506,000000,201.291,202.735,195.86,196.627,277500.71705545,0
+CASY.US,D,20220509,000000,195.142,199.337,195.022,196.996,312244.75496108,0
+CASY.US,D,20220510,000000,196.133,199.034,194.614,196.138,336933.47371085,0
+CASY.US,D,20220511,000000,196.528,200.423,194.519,197.972,459723.77277202,0
+CASY.US,D,20220512,000000,198.6,204.03,196.398,203.224,338051.40041141,0
+CASY.US,D,20220513,000000,205.226,207.489,202.955,207.01,194636.6583072,0
+CASY.US,D,20220516,000000,207.05,211.614,205.456,209.441,293736.74586013,0
+CASY.US,D,20220517,000000,211.255,213.706,207.788,213.198,224817.66864779,0
+CASY.US,D,20220518,000000,211.016,213.098,199.458,200.333,501741.35890537,0
+CASY.US,D,20220519,000000,197.634,202.117,193.214,199.078,345669.15766813,0
+CASY.US,D,20220520,000000,200.683,200.683,194.634,199.208,377722.7454084,0
+CASY.US,D,20220523,000000,199.676,201.001,197.574,198.869,232968.29760826,0
+CASY.US,D,20220524,000000,196.886,201.181,195.57,200.593,188921.58419616,0
+CASY.US,D,20220525,000000,202.974,205.326,200.663,202.317,260588.31249119,0
+CASY.US,D,20220526,000000,203.981,208.107,203.124,205.685,218317.83809164,0
+CASY.US,D,20220527,000000,206.213,209.511,206.213,209.243,144956.15629817,0
+CASY.US,D,20220531,000000,207.399,209.751,205.256,208.804,257175.32442242,0
+CASY.US,D,20220601,000000,212.222,212.63,204.39,206.522,234173.53097215,0
+CASY.US,D,20220602,000000,205.814,210.209,204.707,210.209,326741.67517323,0
+CASY.US,D,20220603,000000,209.233,212.222,208.335,210.937,218535.60298754,0
+CASY.US,D,20220606,000000,213.488,213.488,205.939,206.592,440754.14223276,0
+CASY.US,D,20220607,000000,203.104,207.04,202.446,205.526,541425.74972562,0
+CASY.US,D,20220608,000000,201.221,203.37,194.659,197.235,787228.1268433,0
+CASY.US,D,20220609,000000,196.388,198.241,192.89,193.019,357459.57131705,0
+CASY.US,D,20220610,000000,191.127,192.994,188.894,190.309,331418.10104811,0
+CASY.US,D,20220613,000000,187.878,188.346,183.036,185.277,290939.92205899,0
+CASY.US,D,20220614,000000,187.4,187.4,183.613,185.486,276684.85133951,0
+CASY.US,D,20220615,000000,186.473,189.153,183.718,185.915,258601.3332568,0
+CASY.US,D,20220616,000000,183.175,185.277,181.122,183.195,262506.04850985,0
+CASY.US,D,20220617,000000,184.719,185.586,180.962,181.102,418156.76930343,0
+CASY.US,D,20220621,000000,182.357,183.871,180.763,183.603,388467.48614711,0
+CASY.US,D,20220622,000000,181.919,186.697,181.919,186.074,402439.56285441,0
+CASY.US,D,20220623,000000,187.33,188.814,185.686,188.366,268621.52904237,0
+CASY.US,D,20220624,000000,190.269,191.635,187.723,190.857,494107.54525081,0
+CASY.US,D,20220627,000000,190.349,193.857,189.758,193.817,197767.65588866,0
+CASY.US,D,20220628,000000,195.252,196.293,189.513,189.741,332550.0770968,0
+CASY.US,D,20220629,000000,190.279,192.841,185.058,185.795,275266.87070406,0
+CASY.US,D,20220630,000000,184.519,186.099,182.048,184.331,267033.95270459,0
+CASY.US,D,20220701,000000,184.061,186.632,182.587,185.935,255583.73398518,0
+CASY.US,D,20220705,000000,183.673,187.958,182.805,187.908,436436.97825985,0
+CASY.US,D,20220706,000000,188.156,194.245,187.828,193.179,557672.8173038,0
+CASY.US,D,20220707,000000,194.425,195.292,190.429,192.571,334206.89665033,0
+CASY.US,D,20220708,000000,192.651,195.222,191.345,193.369,238584.02275759,0
+CASY.US,D,20220711,000000,193.189,196.378,192.661,194.833,220194.4295908,0
+CASY.US,D,20220712,000000,194.784,197.594,192.193,193.119,256853.19294048,0
+CASY.US,D,20220713,000000,192.193,196.578,192.193,194.624,173283.65621153,0
+CASY.US,D,20220714,000000,193.259,198.67,191.968,197.793,231811.23343793,0
+CASY.US,D,20220715,000000,199.297,201.37,198.261,200.882,335052.86811224,0
+CASY.US,D,20220718,000000,201.629,202.033,195.52,196.118,404626.24353712,0
+CASY.US,D,20220719,000000,200.205,200.205,196.408,198.211,356377.77151166,0
+CASY.US,D,20220720,000000,198.799,198.909,196.368,197.793,237521.28992465,0
+CASY.US,D,20220721,000000,197.046,198.919,195.66,197.743,250538.01095966,0
+CASY.US,D,20220722,000000,198.122,199.975,197.165,198.012,179376.05567214,0
+CASY.US,D,20220725,000000,198.859,199.317,196.956,198.201,232499.65149591,0
+CASY.US,D,20220726,000000,196.248,196.248,194.215,195.62,340220.01764653,0
+CASY.US,D,20220727,000000,195.95,198.59,194.415,198.032,206241.41985594,0
+CASY.US,D,20220728,000000,197.962,202.277,196.368,202.167,359472.64219796,0
+CASY.US,D,20220729,000000,201.898,203.29,200.7,202.317,359105.84317881,0
+CASY.US,D,20220801,000000,201.289,206.56,200.78,205.222,233767.97159526,0
+CASY.US,D,20220802,000000,205.921,205.921,201.998,203.445,245884.87400668,0
+CASY.US,D,20220803,000000,203.705,207.519,203.475,206.38,233992.34012796,0
+CASY.US,D,20220804,000000,206.101,207.249,203.435,206.5,237668.37814151,0
+CASY.US,D,20220805,000000,205.502,207.434,205.103,207.039,192875.80486413,0
+CASY.US,D,20220808,000000,206.74,209.895,206.625,207.499,234039.41745402,0
+CASY.US,D,20220809,000000,207.608,208.767,206.061,206.55,184930.75485773,0
+CASY.US,D,20220810,000000,208.936,209.236,204.753,205.182,208059.74498605,0
+CASY.US,D,20220811,000000,205.642,208.197,205.432,206.061,206835.73450851,0
+CASY.US,D,20220812,000000,206.321,208.527,206.321,208.088,181665.39139066,0
+CASY.US,D,20220815,000000,207.758,210.763,206.68,209.256,140632.99432659,0
+CASY.US,D,20220816,000000,209.046,213.833,209.046,212.73,154327.48798361,0
+CASY.US,D,20220817,000000,213.229,213.883,211.612,212.5,160664.89738736,0
+CASY.US,D,20220818,000000,214.647,219.689,213.968,218.231,319949.52764047,0
+CASY.US,D,20220819,000000,218.55,221.835,218.226,221.536,279022.30332611,0
+CASY.US,D,20220822,000000,221.725,222.035,218.246,218.64,191956.29453813,0
+CASY.US,D,20220823,000000,218.181,219.639,216.569,216.783,255752.08121962,0
+CASY.US,D,20220824,000000,217.382,218.451,216.344,218.201,176329.62722221,0
+CASY.US,D,20220825,000000,218.391,218.84,216.558,218.421,170879.67549694,0
+CASY.US,D,20220826,000000,218.321,218.84,216.214,216.843,207013.02571516,0
+CASY.US,D,20220829,000000,215.745,218.201,212.021,217.113,210101.09797559,0
+CASY.US,D,20220830,000000,217.961,217.961,213.958,214.327,209954.85777123,0
+CASY.US,D,20220831,000000,214.327,215.895,212.775,213.419,227966.4423924,0
+CASY.US,D,20220901,000000,213.299,215.515,211.602,215.346,185624.8950058,0
+CASY.US,D,20220902,000000,216.124,217.293,212.181,212.89,215480.93453438,0
+CASY.US,D,20220906,000000,216.094,217.372,212.75,214.827,302664.1358149,0
+CASY.US,D,20220907,000000,214.447,221.266,213.619,221.036,380271.60864594,0
+CASY.US,D,20220908,000000,213.808,221.655,213.339,219.539,543976.49932243,0
+CASY.US,D,20220909,000000,221.845,223.532,219.279,220.767,299026.16032029,0
+CASY.US,D,20220912,000000,220.138,221.585,216.738,217.083,366863.58552621,0
+CASY.US,D,20220913,000000,215.685,219.724,213.798,214.347,295898.02225044,0
+CASY.US,D,20220914,000000,214.407,216.065,212.57,214.467,293874.69887514,0
+CASY.US,D,20220915,000000,215.186,215.715,213.529,214.307,215067.2550522,0
+CASY.US,D,20220916,000000,213.559,215.371,211.861,214.547,301080.53469789,0
+CASY.US,D,20220919,000000,213.768,216.244,213.648,216.065,179693.15192235,0
+CASY.US,D,20220920,000000,215.426,215.77,211.143,213.309,149905.22426976,0
+CASY.US,D,20220921,000000,213.409,215.735,212.241,212.51,164855.78105185,0
+CASY.US,D,20220922,000000,212.011,212.011,207.948,208.307,187487.95514345,0
+CASY.US,D,20220923,000000,206.7,207.549,200.75,202.207,345128.88556544,0
+CASY.US,D,20220926,000000,201.379,203.156,200.101,201.598,261383.33073248,0
+CASY.US,D,20220927,000000,201.738,202.966,196.896,197.874,240131.42377512,0
+CASY.US,D,20220928,000000,198.873,206.301,197.765,205.262,409282.25959593,0
+CASY.US,D,20220929,000000,204.324,204.484,201.089,203.954,227315.37298945,0
+CASY.US,D,20220930,000000,203.964,205.118,202.088,202.187,243281.59804013,0
+CASY.US,D,20221003,000000,203.575,207.378,201.139,206.56,238730.12209093,0
+CASY.US,D,20221004,000000,207.578,209.356,201.718,202.796,471609.63436248,0
+CASY.US,D,20221005,000000,202.297,204.489,200.455,202.417,316201.37116997,0
+CASY.US,D,20221006,000000,202.896,205.841,202.547,202.956,414382.63713408,0
+CASY.US,D,20221007,000000,202.217,203.136,198.873,199.851,251312.78953677,0
+CASY.US,D,20221010,000000,199.821,201.077,197.285,198.963,233536.5915459,0
+CASY.US,D,20221011,000000,198.633,204.439,198.633,203.974,262719.52547637,0
+CASY.US,D,20221012,000000,204.454,204.903,201.678,202.187,174989.42589738,0
+CASY.US,D,20221013,000000,201.129,207.569,200.2,205.712,298794.78027093,0
+CASY.US,D,20221014,000000,206.311,207.269,201.469,202.048,308600.88712452,0
+CASY.US,D,20221017,000000,204.344,208.098,204.344,207.469,263372.59816978,0
+CASY.US,D,20221018,000000,209.655,212.111,209.285,210.923,345497.49101203,0
+CASY.US,D,20221019,000000,210.604,212.279,208.417,210.184,251770.5414093,0
+CASY.US,D,20221020,000000,210.204,210.204,204.763,207.738,366973.7665021,0
+CASY.US,D,20221021,000000,206.999,214.617,206.78,214.178,205576.66644774,0
+CASY.US,D,20221024,000000,214.647,220.058,214.482,218.071,234355.93734838,0
+CASY.US,D,20221025,000000,218.091,219.908,215.835,219.259,261879.14512395,0
+CASY.US,D,20221026,000000,219.978,221.176,216.564,221.046,201280.61003354,0
+CASY.US,D,20221027,000000,221.895,228.155,221.895,227.266,311253.24370759,0
+CASY.US,D,20221028,000000,227.835,231.399,225.549,230.97,255009.86210026,0
+CASY.US,D,20221031,000000,230.72,234.14,229.82,232.71,357189,0
+CASY.US,D,20221101,000000,232.36,232.41,229.6,230.56,243429,0
+CASY.US,D,20221102,000000,230.33,233.3,227.14,227.45,273267,0
+CASY.US,D,20221103,000000,225.31,228.99,225.26,227.21,193070,0
+CASY.US,D,20221104,000000,228.12,228.37,221.06,224.94,197789,0
+CASY.US,D,20221107,000000,226.02,231.4,224.48,230.91,233639,0
+CASY.US,D,20221108,000000,230.84,234.35,230.05,233.22,222693,0
+CASY.US,D,20221109,000000,231.82,234.715,230.41,233.4,166994,0
+CASY.US,D,20221110,000000,235.05,239.5,234.52,239.13,285709,0
+CASY.US,D,20221111,000000,238.55,239.45,232.081,232.95,262973,0
+CASY.US,D,20221114,000000,233.93,238.46,233.25,234.7,209451,0
+CASY.US,D,20221115,000000,236.31,237.88,235.01,236.41,175037,0
+CASY.US,D,20221116,000000,237.11,241.28,236.96,240.59,156918,0
+CASY.US,D,20221117,000000,239.06,239.06,234.735,237.12,211356,0
+CASY.US,D,20221118,000000,239.42,240.91,238.275,239.72,282221,0
+CASY.US,D,20221121,000000,239.49,241.691,239.26,239.28,157433,0
+CASY.US,D,20221122,000000,240.08,242.56,238.3476,241.76,227874,0
+CASY.US,D,20221123,000000,240.865,242.28,238.75,239.02,151759,0
+CASY.US,D,20221125,000000,239.01,242.51,238.43,241.5,87051,0
+CASY.US,D,20221128,000000,241.44,243.8,239.98,240.33,173627,0
+CASY.US,D,20221129,000000,240.74,241.01,236.89,237.06,237203,0
+CASY.US,D,20221130,000000,236.34,243.36,235.96,243.02,321743,0
+CASY.US,D,20221201,000000,244.42,244.42,234.205,234.79,257678,0
+CASY.US,D,20221202,000000,233.7,236.72,232.22,234.12,273676,0
+CASY.US,D,20221205,000000,231.87,232.7332,228.69,230.65,316259,0
+CASY.US,D,20221206,000000,230.78,231.7598,227.495,229.96,470090,0
+CASY.US,D,20221207,000000,234.75,248.425,228.05,246.95,452044,0
+CASY.US,D,20221208,000000,245,249.9018,243.575,248.63,376474,0
+CASY.US,D,20221209,000000,248.79,248.8,242.89,243.14,236359,0
+CASY.US,D,20221212,000000,243.44,247.0397,242.64,245.37,210334,0
+CASY.US,D,20221213,000000,246.99,246.99,243.285,244.51,172224,0
+CASY.US,D,20221214,000000,245.03,246.78,243.4024,244.65,206938,0
+CASY.US,D,20221215,000000,242.97,244.09,240.81,241.85,247622,0
+CASY.US,D,20221216,000000,240.6,245.25,235.58,240.1,926782,0
+CASY.US,D,20221219,000000,240.84,244.28,233.83,233.97,315009,0
+CASY.US,D,20221220,000000,233.07,233.52,230,232.96,363328,0
+CASY.US,D,20221221,000000,235,237.87,234.02,235.41,243026,0
+CASY.US,D,20221222,000000,235.08,235.19,231.41,233.83,187191,0
+CASY.US,D,20221223,000000,234.02,237,232.5201,235.25,144802,0
+CASY.US,D,20221227,000000,236.25,238,230.42,230.56,146375,0
+CASY.US,D,20221228,000000,231.74,232.03,227.25,227.25,189400,0
+CASY.US,D,20221229,000000,228.19,228.19,225.25,226.7,166276,0
+CASY.US,D,20221230,000000,225,225.33,222.5,224.35,153151,0
+CASY.US,D,20230103,000000,226.25,226.25,220.66,220.95,194422,0
+CASY.US,D,20230104,000000,221.81,222.255,218.375,219.57,169620,0
+CASY.US,D,20230105,000000,218.22,220.51,217.465,217.6,250166,0
+CASY.US,D,20230106,000000,218.47,223.14,217.22,222.96,246580,0
+CASY.US,D,20230109,000000,222.45,226.21,221.67,223.44,242832,0
+CASY.US,D,20230110,000000,224.24,224.24,216.98,219.18,241227,0
+CASY.US,D,20230111,000000,218.94,222.085,218.14,220.92,241669,0
+CASY.US,D,20230112,000000,221.72,223.98,219.7667,221.08,222255,0
+CASY.US,D,20230113,000000,220.04,225.1125,219.31,224.77,251065,0
+CASY.US,D,20230117,000000,225.48,230.35,225.1472,229.95,365446,0
+CASY.US,D,20230118,000000,230.48,230.785,226.89,228.5,291424,0
+CASY.US,D,20230119,000000,229.7,231.34,229.34,230.22,363505,0
+CASY.US,D,20230120,000000,232.32,233.2,226.88,227.46,354601,0
+CASY.US,D,20230123,000000,226.67,231.53,226.5111,227.72,306171,0
+CASY.US,D,20230124,000000,226.84,230.835,226.41,228.45,191150,0
+CASY.US,D,20230125,000000,228.3,231.87,226.24,230.67,141477,0
+CASY.US,D,20230126,000000,230.51,231.69,229.28,230.64,134785,0
+CASY.US,D,20230127,000000,231.01,231.3378,227.87,228.06,123722,0
+CASY.US,D,20230130,000000,228.8,232.63,228.24,230.38,159637,0
+CASY.US,D,20230131,000000,231.2,236.07,230.09,235.91,301507,0
+CASY.US,D,20230201,000000,236.45,236.45,226.06,232.6,453290,0
+CASY.US,D,20230202,000000,232.9,232.9,221,224.27,393030,0
+CASY.US,D,20230203,000000,224.04,224.99,221.4486,223.78,277481,0
+CASY.US,D,20230206,000000,223.32,225.565,222.51,223.54,233329,0
+CASY.US,D,20230207,000000,222.25,225.29,220.285,224.74,218089,0
+CASY.US,D,20230208,000000,224.69,225.79,224.0859,224.79,162740,0
+CASY.US,D,20230209,000000,226.2,226.49,218.67,219.33,218236,0
+CASY.US,D,20230210,000000,220.37,223.685,216.59,222.12,221964,0
+CASY.US,D,20230213,000000,221.66,224.625,221.268,223.05,143912,0
+CASY.US,D,20230214,000000,223.06,223.06,217.03,220.3,289298,0
+CASY.US,D,20230215,000000,219.69,223.7,218.92,223.43,187509,0
+CASY.US,D,20230216,000000,223.1,224.58,220.26,220.55,199457,0
+CASY.US,D,20230217,000000,218.65,219.64,215.85,217.31,383617,0
+CASY.US,D,20230221,000000,217.1,218.945,213.43,217.88,208688,0
+CASY.US,D,20230222,000000,217.85,219.76,216.23,216.44,181744,0
+CASY.US,D,20230223,000000,216.34,217.215,213.09,214.14,215267,0
+CASY.US,D,20230224,000000,212.57,213.8147,210.77,212.63,178282,0
+CASY.US,D,20230227,000000,213.25,214.38,209.46,210.72,188428,0
+CASY.US,D,20230228,000000,209.71,211.83,207.76,207.95,220536,0
+CASY.US,D,20230301,000000,207.71,211.97,206.42,210.37,302674,0
+CASY.US,D,20230302,000000,210.94,211.99,209.665,211.24,223386,0
+CASY.US,D,20230303,000000,213.17,214.43,210.59,213.18,359713,0
+CASY.US,D,20230306,000000,212.92,213.86,210.2025,211.72,338410,0
+CASY.US,D,20230307,000000,211.23,213.739,209.22,209.7,358972,0
+CASY.US,D,20230308,000000,219,221.6814,211.86,217.82,693198,0
+CASY.US,D,20230309,000000,219.36,220,216.45,217.77,323700,0
+CASY.US,D,20230310,000000,216.72,216.72,209.51,211.72,275919,0
+CASY.US,D,20230313,000000,210.81,213.4,209.325,210.4,199746,0
+CASY.US,D,20230314,000000,212.04,213.185,207.6,209.15,272470,0
+CASY.US,D,20230315,000000,207.33,209.21,205.39,207.65,264639,0
+CASY.US,D,20230316,000000,206.69,209.92,205.6,208.18,295179,0
+CASY.US,D,20230317,000000,208.04,208.04,202.13,205.7,556398,0
+CASY.US,D,20230320,000000,206.61,210.27,206.61,207.87,206168,0
+CASY.US,D,20230321,000000,209.41,211.13,208.44,209.82,223912,0
+CASY.US,D,20230322,000000,210.25,213.01,208.9,208.9,232575,0
+CASY.US,D,20230323,000000,208.83,209.63,205.42,206.73,180231,0
+CASY.US,D,20230324,000000,206.87,210.72,206.54,209.62,140635,0
+CASY.US,D,20230327,000000,210.9,213.08,210.515,211.87,219944,0
+CASY.US,D,20230328,000000,211.92,216.33,211.495,215.23,237320,0
+CASY.US,D,20230329,000000,215.75,215.75,213.255,213.75,154205,0
+CASY.US,D,20230330,000000,214.33,215.4699,212.99,214.43,142721,0
+CASY.US,D,20230331,000000,215.47,217.1931,215.19,216.46,150075,0
+CASY.US,D,20230403,000000,217.22,218.98,216.0955,217.27,223545,0
+CASY.US,D,20230404,000000,217.7,217.89,212.8,214.3,239298,0
+CASY.US,D,20230405,000000,213.78,215.67,212.6,214.73,185697,0
+CASY.US,D,20230406,000000,215.06,216.73,213.695,215.06,216013,0
+CASY.US,D,20230410,000000,214.86,218.42,214.86,217.92,186802,0
+CASY.US,D,20230411,000000,218.23,223.4,218.23,222.89,299150,0
+CASY.US,D,20230412,000000,223.28,224,221.451,223.25,287058,0
+CASY.US,D,20230413,000000,223.03,224.3299,220.51,223.27,253377,0
+CASY.US,D,20230414,000000,226,228.9,225.37,226.45,224764,0
+CASY.US,D,20230417,000000,226.9,228.59,226.02,228.25,280432,0
+CASY.US,D,20230418,000000,228.19,228.605,224.9,226.29,251481,0
+CASY.US,D,20230419,000000,226.83,228.47,225.84,227.31,226492,0
+CASY.US,D,20230420,000000,226.87,228.69,224.53,228.39,264041,0
+CASY.US,D,20230421,000000,228.51,229.36,222.48,224.59,376551,0
+CASY.US,D,20230424,000000,223.84,226.545,223.84,226.34,248692,0
+CASY.US,D,20230425,000000,225.43,226.76,223.37,223.42,162248,0
+CASY.US,D,20230426,000000,222,225,222,222.8,229668,0
+CASY.US,D,20230427,000000,222.98,227.67,222.7558,227.2,204532,0
+CASY.US,D,20230428,000000,227.24,229.8,226.87,228.82,166630,0
+CASY.US,D,20230501,000000,228.55,233.245,227.96,232.84,246978,0
+CASY.US,D,20230502,000000,232.23,236.5,230.305,235.88,254140,0
+CASY.US,D,20230503,000000,236.46,241.26,235.9981,238.92,291526,0
+CASY.US,D,20230504,000000,239.06,240.45,236.81,237.91,241462,0
+CASY.US,D,20230505,000000,238.21,240.14,233.39,233.66,212614,0
+CASY.US,D,20230508,000000,233.39,235.19,229.6075,230.11,286569,0
+CASY.US,D,20230509,000000,230.11,233.83,229.37,233.1,200175,0
+CASY.US,D,20230510,000000,233.61,235.23,231.86,233.65,108097,0
+CASY.US,D,20230511,000000,233.77,233.77,230.07,230.48,119641,0
+CASY.US,D,20230512,000000,230.64,236.55,229.69,236.06,204767,0
+CASY.US,D,20230515,000000,235.89,237.35,230.251,232.93,221706,0
+CASY.US,D,20230516,000000,231.67,231.995,226.75,226.86,150676,0
+CASY.US,D,20230517,000000,226.85,230.96,226.14,229.81,137240,0
+CASY.US,D,20230518,000000,228.59,230.34,227.04,229.04,148324,0
+CASY.US,D,20230519,000000,229.28,230,227.03,229.16,232646,0
+CASY.US,D,20230522,000000,230.45,231.66,227.35,229.52,232044,0
+CASY.US,D,20230523,000000,228.57,229.57,225.7,227.22,259723,0
+CASY.US,D,20230524,000000,227.96,230.14,226.67,229.7,201876,0
+CASY.US,D,20230525,000000,230.34,232.93,229.405,231.91,178683,0
+CASY.US,D,20230526,000000,232.03,234.415,229.935,230.26,199502,0
+CASY.US,D,20230530,000000,230.83,235.14,229.21,229.45,314421,0
+CASY.US,D,20230531,000000,229.5,230.62,224.16,225.65,341023,0
+CASY.US,D,20230601,000000,226.14,227.74,223.54,225.16,249495,0
+CASY.US,D,20230602,000000,225.85,229.54,225.85,229.05,239193,0
+CASY.US,D,20230605,000000,228.92,231.36,226.7,227.92,445527,0
+CASY.US,D,20230606,000000,226.89,229.1157,222.47,224.26,381402,0
+CASY.US,D,20230607,000000,218.3,219.2673,212.5,217.68,697284,0
+CASY.US,D,20230608,000000,216.03,220.35,215.17,219.81,350135,0
+CASY.US,D,20230609,000000,217.9,220.72,216.15,218.16,413303,0
+CASY.US,D,20230612,000000,218.67,221.01,218.23,220.25,316130,0
+CASY.US,D,20230613,000000,219.41,221.775,219.36,220.66,213776,0
+CASY.US,D,20230614,000000,220.69,222.36,219.13,220.32,243509,0
+CASY.US,D,20230615,000000,220.16,222.99,218.46,222.58,295582,0
+CASY.US,D,20230616,000000,223.34,223.45,219.07,219.62,388514,0
+CASY.US,D,20230620,000000,219.02,222.235,217.74,218.53,289986,0
+CASY.US,D,20230621,000000,218.77,221.78,216.95,221,243778,0
+CASY.US,D,20230622,000000,221.36,223.78,221.36,223.54,196751,0
+CASY.US,D,20230623,000000,224.2,226.56,223.34,224.66,447586,0
+CASY.US,D,20230626,000000,225.64,225.93,222.15,223.06,430971,0
+CASY.US,D,20230627,000000,223.14,228.45,222.21,227.73,262927,0
+CASY.US,D,20230628,000000,228.59,238.135,227.96,235.44,677366,0
+CASY.US,D,20230629,000000,235.42,240.7,234.885,239.51,520445,0
+CASY.US,D,20230630,000000,240.26,245.72,240.26,243.88,427333,0
+CASY.US,D,20230703,000000,243.69,246.035,242.555,243.23,181977,0
+CASY.US,D,20230705,000000,243.27,246.8021,243.27,245.47,362821,0
+CASY.US,D,20230706,000000,245.1,246.58,242.86,243.92,275693,0
+CASY.US,D,20230707,000000,243.72,245.8,242.51,242.62,310325,0
+CASY.US,D,20230710,000000,242.77,245,241.37,242.36,307784,0
+CASY.US,D,20230711,000000,241.82,245.49,241.82,244.61,192241,0
+CASY.US,D,20230712,000000,245.26,245.96,242.11,243.39,204926,0
+CASY.US,D,20230713,000000,243.69,244.43,242.54,243.02,188646,0
+CASY.US,D,20230714,000000,243.7,243.7,241.58,243.18,236517,0
+CASY.US,D,20230717,000000,243.57,249.3,243.26,248.81,261783,0
+CASY.US,D,20230718,000000,253.89,256.49,252,255.75,236880,0
+CASY.US,D,20230719,000000,256.24,256.73,253.25,254.51,234485,0
+CASY.US,D,20230720,000000,255.1,257.86,252.31,256.12,206863,0
+CASY.US,D,20230721,000000,257.04,257.3321,255.595,256.07,234651,0
+CASY.US,D,20230724,000000,255.91,257.02,254.83,256.63,207869,0
+CASY.US,D,20230725,000000,256.3,256.96,254.33,254.56,180776,0
+CASY.US,D,20230726,000000,254.66,257.765,254.22,254.82,153719,0
+CASY.US,D,20230727,000000,254.8,255.11,248.77,249.39,236777,0
+CASY.US,D,20230728,000000,250.83,252.59,250.51,251.46,169907,0
+CASY.US,D,20230731,000000,251.49,253.98,251.165,252.66,330958,0
+CASY.US,D,20230801,000000,253.12,255.9452,248.02,248.14,172345,0
+CASY.US,D,20230802,000000,247.72,249,245.9,246.66,179943,0
+CASY.US,D,20230803,000000,245.79,246.425,242.74,244.93,285494,0
+CASY.US,D,20230804,000000,245.6,247.5,243.08,243.78,272928,0
+CASY.US,D,20230807,000000,243.76,248.49,243.745,247.05,137690,0
+CASY.US,D,20230808,000000,246.96,247.21,244,246.44,159478,0
+CASY.US,D,20230809,000000,247.3,248.64,245.59,246.65,163503,0
+CASY.US,D,20230810,000000,248.15,249.99,247.32,248.95,148770,0
+CASY.US,D,20230811,000000,249,251.04,247.245,247.61,198356,0
+CASY.US,D,20230814,000000,247.86,249.365,247.6,248.78,210367,0
+CASY.US,D,20230815,000000,248.9,250.61,247.4,248.51,123739,0
+CASY.US,D,20230816,000000,249.62,252.06,248.06,248.57,151158,0
+CASY.US,D,20230817,000000,248.79,249.74,244.94,244.96,130945,0
+CASY.US,D,20230818,000000,244.64,247.96,244.64,246.89,159022,0
+CASY.US,D,20230821,000000,247.02,248.24,245.23,248.17,213330,0
+CASY.US,D,20230822,000000,248.17,248.365,243.65,244.16,198006,0
+CASY.US,D,20230823,000000,243.82,246.315,243.09,245.85,191752,0
+CASY.US,D,20230824,000000,244.86,244.93,240.94,241.82,239002,0
+CASY.US,D,20230825,000000,243.3,245.82,243.125,244.4,231266,0
+CASY.US,D,20230828,000000,244.76,246.545,243.14,244.02,164023,0
+CASY.US,D,20230829,000000,243.6,246.67,242.75,246.59,158068,0
+CASY.US,D,20230830,000000,247.4,248,244.96,245.25,224315,0
+CASY.US,D,20230831,000000,245.05,245.23,243.065,244.41,231350,0
+CASY.US,D,20230901,000000,244.9,245.09,241.92,243.24,171398,0
+CASY.US,D,20230905,000000,242.84,244.1262,238.91,241.06,315753,0
+CASY.US,D,20230906,000000,240.9,243.745,238.56,238.69,246261,0
+CASY.US,D,20230907,000000,239.05,243.57,239.05,239.84,430241,0
+CASY.US,D,20230908,000000,240.09,243.96,240.09,241.87,205069,0
+CASY.US,D,20230911,000000,241.87,242.33,238.44,239.4,388244,0
+CASY.US,D,20230912,000000,255.92,267.95,254.25,266.12,936672,0
+CASY.US,D,20230913,000000,268.16,275.84,266.11,275.69,624271,0
+CASY.US,D,20230914,000000,275.54,280,272.555,279.96,428152,0
+CASY.US,D,20230915,000000,280,281.9999,278.075,278.84,742345,0
+CASY.US,D,20230918,000000,280,284.18,278.87,281.61,318197,0
+CASY.US,D,20230919,000000,283.34,283.34,279.35,279.61,298940,0
+CASY.US,D,20230920,000000,279.84,282.34,279.295,281.36,180396,0
+CASY.US,D,20230921,000000,281.36,281.36,278.07,278.59,193267,0
+CASY.US,D,20230922,000000,279.24,281.27,277.48,277.86,227041,0
+CASY.US,D,20230925,000000,278,279.94,276.15,278.55,273130,0
+CASY.US,D,20230926,000000,277.1,279.54,274.4,274.64,237976,0
+CASY.US,D,20230927,000000,274.63,275.5,272.1,274.09,166237,0
+CASY.US,D,20230928,000000,274.17,275.93,273.5,274.12,149056,0
+CASY.US,D,20230929,000000,274.91,274.91,271.09,271.52,218656,0
+CASY.US,D,20231002,000000,271.26,272.48,270.77,271.8,158652,0
+CASY.US,D,20231003,000000,271.43,276.7,267.24,268.7,172382,0
+CASY.US,D,20231004,000000,269.83,273.23,267.5,272.73,284534,0
+CASY.US,D,20231005,000000,271.07,275,271.07,274.03,254169,0
+CASY.US,D,20231006,000000,272.7,272.815,267.522,269.69,261851,0
+CASY.US,D,20231009,000000,268.16,273.46,268.16,272.43,189393,0
+CASY.US,D,20231010,000000,273.11,278.83,273.11,276.43,202675,0
+CASY.US,D,20231011,000000,277.22,278.21,271.275,271.89,221763,0
+CASY.US,D,20231012,000000,273.47,273.47,265.84,266.37,252135,0
+CASY.US,D,20231013,000000,266.84,268.95,262.545,266.48,231238,0
+CASY.US,D,20231016,000000,268.68,271.165,267.62,268.57,189099,0
+CASY.US,D,20231017,000000,268.56,275,268.21,274.07,382405,0
+CASY.US,D,20231018,000000,274.44,274.78,268.63,269.01,219748,0
+CASY.US,D,20231019,000000,269.28,269.28,263.12,264.06,258444,0
+CASY.US,D,20231020,000000,264.05,267.34,261.715,261.98,212523,0
+CASY.US,D,20231023,000000,261.03,266.775,260.13,264.76,240942,0
+CASY.US,D,20231024,000000,265.72,267.995,264.3958,265.99,231202,0
+CASY.US,D,20231025,000000,265.65,270.86,265.65,268.86,257439,0
+CASY.US,D,20231026,000000,269.07,273.58,269.02,271.44,252037,0
+CASY.US,D,20231027,000000,272.31,273.875,268.125,268.5,205663,0
+CASY.US,D,20231030,000000,269.15,272.82,266.55,270.64,196971,0
+CASY.US,D,20231031,000000,270.64,273.44,270.16,271.91,420396,0
+CASY.US,D,20231101,000000,272.22,273.83,269.51,270.21,248718,0
+CASY.US,D,20231102,000000,270.42,274.1499,269.36,270.75,177712,0
+CASY.US,D,20231103,000000,272.18,274.93,271.855,273.57,154019,0
+CASY.US,D,20231106,000000,274.27,274.79,271.38,272.85,187535,0
+CASY.US,D,20231107,000000,272.2,274.95,272.09,274.36,129722,0
+CASY.US,D,20231108,000000,275,276.8649,272.15,274.65,211011,0
+CASY.US,D,20231109,000000,274.84,276.51,271.11,275.19,229366,0
+CASY.US,D,20231110,000000,276.06,277.74,275.22,275.93,149405,0
+CASY.US,D,20231113,000000,275.63,279.705,275.63,279.12,213697,0
+CASY.US,D,20231114,000000,280,283.48,279.5401,281.45,179312,0
+CASY.US,D,20231115,000000,282.04,283.7999,279.75,282.75,301010,0
+CASY.US,D,20231116,000000,281.78,284,279.285,281.31,266409,0
+CASY.US,D,20231117,000000,282.35,282.42,272.73,277.72,427466,0
+CASY.US,D,20231120,000000,278.16,283,277.37,281.62,243039,0
+CASY.US,D,20231121,000000,281.49,283.83,279.445,282.89,183759,0
+CASY.US,D,20231122,000000,284.75,286.6189,282.33,284.6,211548,0
+CASY.US,D,20231124,000000,284.96,285.17,281.44,282.13,103205,0
+CASY.US,D,20231127,000000,282.25,283.185,279.5,282.64,212039,0
+CASY.US,D,20231128,000000,282.1,282.64,276.89,279.42,246780,0
+CASY.US,D,20231129,000000,279.82,280.6,273.27,273.75,279573,0
+CASY.US,D,20231130,000000,274.71,276.04,272.98,275.4,336511,0
+CASY.US,D,20231201,000000,276.13,277.8958,274.925,276.31,177630,0
+CASY.US,D,20231204,000000,275.52,280.31,275.52,276.98,212945,0
+CASY.US,D,20231205,000000,276.65,277.965,275.5,275.57,173782,0
+CASY.US,D,20231206,000000,275.57,276.62,273.35,274.68,288395,0
+CASY.US,D,20231207,000000,277.01,280.99,273.87,274.65,195285,0
+CASY.US,D,20231208,000000,271.01,272.41,267.87,268.01,343541,0
+CASY.US,D,20231211,000000,271.97,273.99,267.19,273.81,593373,0
+CASY.US,D,20231212,000000,270.64,284.49,266.56,272.67,602342,0
+CASY.US,D,20231213,000000,276.11,281.98,272.68,278.13,527430,0
+CASY.US,D,20231214,000000,278.25,278.25,266.575,271.33,457526,0
+CASY.US,D,20231215,000000,272,273.165,267.54,267.7,497581,0
+CASY.US,D,20231218,000000,270.17,272.92,269.75,271.42,310675,0
+CASY.US,D,20231219,000000,272.78,274.89,271.905,273.87,193053,0
+CASY.US,D,20231220,000000,273.65,273.65,269.38,269.43,180107,0
+CASY.US,D,20231221,000000,271.04,274.21,270.0301,274,155111,0
+CASY.US,D,20231222,000000,274.36,275.8,273,273.81,108270,0
+CASY.US,D,20231226,000000,273.02,273.79,271.6,272.7,139562,0
+CASY.US,D,20231227,000000,274.18,275.305,273.01,274.53,148140,0
+CASY.US,D,20231228,000000,274.34,275.485,274.17,275.01,156014,0
+CASY.US,D,20231229,000000,274.5,275.52,273.25,274.74,226124,0
+CASY.US,D,20240102,000000,273.39,277.6,273.39,277.58,227033,0
+CASY.US,D,20240103,000000,277,278.47,274.505,276.16,224639,0
+CASY.US,D,20240104,000000,277.44,279.95,277.15,278.9,267019,0
+CASY.US,D,20240105,000000,279.54,285.33,277.91,284.34,428499,0
+CASY.US,D,20240108,000000,285.27,287.91,283.83,285.59,235616,0
+CASY.US,D,20240109,000000,285.6,286.67,283,283.02,151105,0
+CASY.US,D,20240110,000000,282.29,284.06,279.91,282.98,222040,0
+CASY.US,D,20240111,000000,283.54,287.2,281.26,287.12,233229,0
+CASY.US,D,20240112,000000,287.74,289.68,287.27,287.52,129691,0
+CASY.US,D,20240116,000000,288.76,289.97,286.9832,288.58,237974,0
+CASY.US,D,20240117,000000,288.41,291.51,286.79,287.04,275227,0
+CASY.US,D,20240118,000000,286.54,287.165,282.24,285.21,241266,0
+CASY.US,D,20240119,000000,284.61,287.52,282.59,285.58,195214,0
+CASY.US,D,20240122,000000,286.94,287.6235,284.65,286.09,176194,0
+CASY.US,D,20240123,000000,286.58,288.53,285,285.73,220563,0
+CASY.US,D,20240124,000000,286.36,287.08,281.75,282.17,180649,0
+CASY.US,D,20240125,000000,282.51,284.865,281.23,283.83,216695,0
+CASY.US,D,20240126,000000,283.46,284.65,274.065,275.45,261857,0
+CASY.US,D,20240129,000000,274.82,275.03,268.07,273.25,406385,0
+CASY.US,D,20240130,000000,273.1,274.61,268.96,274.41,365453,0
+CASY.US,D,20240131,000000,272.98,274.01,269.6,271.36,341364,0
+CASY.US,D,20240201,000000,271.16,276.29,269.35,274.74,255640,0
+CASY.US,D,20240202,000000,274.73,276.82,272.56,275.06,255402,0
+CASY.US,D,20240205,000000,275.64,275.64,269.5,273.52,262822,0
+CASY.US,D,20240206,000000,273.91,276.6103,272.46,276.11,187594,0
+CASY.US,D,20240207,000000,277.77,280.35,274.81,275.2,233720,0
+CASY.US,D,20240208,000000,275.27,285.43,275.27,285.02,310640,0
+CASY.US,D,20240209,000000,284.58,286.61,281.59,286.44,213628,0
+CASY.US,D,20240212,000000,285,287.98,281.68,285.07,216302,0
+CASY.US,D,20240213,000000,285.16,287.11,279.99,280.66,215314,0
+CASY.US,D,20240214,000000,282.43,284.28,280.05,283.75,219124,0
+CASY.US,D,20240215,000000,284.57,289.32,284.57,286.13,211137,0
+CASY.US,D,20240216,000000,286.64,290.1313,285.59,287.66,174646,0
+CASY.US,D,20240220,000000,289.74,291.16,286.46,288.48,234079,0
+CASY.US,D,20240221,000000,289.08,290.3321,287.77,288.18,145907,0
+CASY.US,D,20240222,000000,288.85,294.92,288.115,294.56,201122,0
+CASY.US,D,20240223,000000,296.34,300.67,295.605,299.75,223049,0
+CASY.US,D,20240226,000000,299.28,301.2199,298.0801,299.04,210720,0
+CASY.US,D,20240227,000000,300.26,302.18,299.015,300.92,203289,0
+CASY.US,D,20240228,000000,301.21,304.12,300.87,304.12,179453,0
+CASY.US,D,20240229,000000,305.45,305.45,302.25,304.49,229536,0
+CASY.US,D,20240301,000000,303.63,307.64,303.575,306.85,193301,0
+CASY.US,D,20240304,000000,308.22,314.955,308.09,313.7,269620,0
+CASY.US,D,20240305,000000,314.27,314.9899,290.79,291.28,635562,0
+CASY.US,D,20240306,000000,294.93,304.44,294.93,300.91,374734,0
+CASY.US,D,20240307,000000,303.53,307.86,302.995,307.15,321158,0
+CASY.US,D,20240308,000000,307.52,308,301.18,302.18,214465,0
+CASY.US,D,20240311,000000,301.44,303.65,297.18,298.76,437394,0
+CASY.US,D,20240312,000000,296,302.04,291.31,294.03,604962,0
+CASY.US,D,20240313,000000,293.6,296.19,290,295.91,307654,0
+CASY.US,D,20240314,000000,296.53,299.92,293.81,297.52,292590,0
+CASY.US,D,20240315,000000,297.25,307.21,297.09,305.43,685316,0
+CASY.US,D,20240318,000000,306.25,308.65,303.95,305.17,337721,0
+CASY.US,D,20240319,000000,306.47,310,306.4179,308.92,188507,0
+CASY.US,D,20240320,000000,309.7,315.39,307.96,315.15,262434,0
+CASY.US,D,20240321,000000,316.2,318.27,313.91,318.11,296924,0
+CASY.US,D,20240322,000000,318.45,319.98,316.42,316.59,303214,0
+CASY.US,D,20240325,000000,318.54,320,316.04,319.38,455976,0
+CASY.US,D,20240326,000000,320.39,324.4,315.49,316.46,429769,0
+CASY.US,D,20240327,000000,319.24,320.7,316.12,318.69,267917,0
+CASY.US,D,20240328,000000,319.2,320.47,316.78,318.45,245569,0
+CASY.US,D,20240401,000000,317.94,320.19,314.23,315.37,287487,0
+CASY.US,D,20240402,000000,313.95,315.03,308.86,312.5,315672,0
+CASY.US,D,20240403,000000,312.5,316.675,309.715,315.51,281965,0
+CASY.US,D,20240404,000000,316.43,317.93,309.015,311.18,198388,0
+CASY.US,D,20240405,000000,310.34,317.09,310.34,316.67,192060,0
+CASY.US,D,20240408,000000,314.7,318.48,312.25,312.96,278706,0
+CASY.US,D,20240409,000000,311.92,312.64,306.69,312.19,389228,0
+CASY.US,D,20240410,000000,310.68,312.61,306.445,312.33,306507,0
+CASY.US,D,20240411,000000,312.69,312.69,306.8,309.79,358488,0
+CASY.US,D,20240412,000000,307.76,311.03,306.6,310.06,236425,0
+CASY.US,D,20240415,000000,312.95,315.52,311.16,312.78,511506,0
+CASY.US,D,20240416,000000,312.98,315.99,311.47,312.55,262451,0
+CASY.US,D,20240417,000000,316.02,317.45,306.69,309.17,358816,0
+CASY.US,D,20240418,000000,311.05,312.3,308.695,309.4,328329,0
+CASY.US,D,20240419,000000,310.09,312.21,307.0145,310.18,274510,0
+CASY.US,D,20240422,000000,310.83,316.525,309.51,313.48,291886,0
+CASY.US,D,20240423,000000,313.17,314.89,311.835,313.32,255698,0
+CASY.US,D,20240424,000000,312.51,317.22,312.51,315.64,237966,0
+CASY.US,D,20240425,000000,313.95,321.81,313.95,317.78,251622,0
+CASY.US,D,20240426,000000,317.74,322.62,317.74,320.03,229668,0
+CASY.US,D,20240429,000000,320.98,324.39,319.59,323.27,308667,0
+CASY.US,D,20240430,000000,321.45,323.13,318.025,319.58,386211,0
+CASY.US,D,20240501,000000,318.55,321.47,318.21,318.66,277090,0
+CASY.US,D,20240502,000000,319.69,320,314.3,316.58,408038,0
+CASY.US,D,20240503,000000,316.88,317.695,313.67,313.92,244078,0
+CASY.US,D,20240506,000000,315.63,323.44,314.9191,323.2,234445,0
+CASY.US,D,20240507,000000,323.2,330.8,323.2,329.86,345971,0
+CASY.US,D,20240508,000000,329.94,332.95,323.84,327.9,253164,0
+CASY.US,D,20240509,000000,329.06,333.24,328.28,332.91,258081,0
+CASY.US,D,20240510,000000,333.14,337.78,331.1201,337.61,231419,0
+CASY.US,D,20240513,000000,338.82,340.59,337.62,340.26,259777,0
+CASY.US,D,20240514,000000,341.73,344.01,336.61,337.76,401905,0
+CASY.US,D,20240515,000000,335.9,339.88,335.72,337.68,319110,0
+CASY.US,D,20240516,000000,338,339.085,332.69,333.93,317887,0
+CASY.US,D,20240517,000000,334,335.76,332.12,335.48,209659,0
+CASY.US,D,20240520,000000,335.46,339.42,333.27,334.47,205309,0
+CASY.US,D,20240521,000000,334.63,336.8828,332.8555,336.17,182666,0
+CASY.US,D,20240522,000000,335.9,340.87,334.15,337.08,213812,0
+CASY.US,D,20240523,000000,337.14,341.06,334.48,338.19,199666,0
+CASY.US,D,20240524,000000,339.74,344.61,337.44,343.14,185591,0
+CASY.US,D,20240528,000000,342,342.2645,335.041,337.32,243209,0
+CASY.US,D,20240529,000000,335,337.2,325.095,325.32,273457,0
+CASY.US,D,20240530,000000,325.91,329.07,323.21,327.65,178721,0
+CASY.US,D,20240531,000000,328.87,332.36,326.83,331.78,237306,0
+CASY.US,D,20240603,000000,330.61,334,327.6713,330.97,215099,0
+CASY.US,D,20240604,000000,328.74,330.77,313.89,322.7,396401,0
+CASY.US,D,20240605,000000,326.56,328.5346,321.075,326.12,345105,0
+CASY.US,D,20240606,000000,325.88,326.99,322.98,326.88,247185,0
+CASY.US,D,20240607,000000,326.69,333.91,326.69,328.63,235127,0
+CASY.US,D,20240610,000000,326.36,328.63,324.08,328.33,346426,0
+CASY.US,D,20240611,000000,328,328.98,322.78,326.53,526347,0
+CASY.US,D,20240612,000000,363,389.435,350.0001,381.13,1643611,0
+CASY.US,D,20240613,000000,383.4,383.4,373,376.58,492643,0
+CASY.US,D,20240614,000000,375.28,375.28,366.5596,372.02,280810,0
+CASY.US,D,20240617,000000,371.55,379.215,370.02,377.3,283116,0
+CASY.US,D,20240618,000000,377.1,380.62,375.93,376.83,382967,0
+CASY.US,D,20240620,000000,377.67,378.35,365.87,368.41,488063,0
+CASY.US,D,20240621,000000,369.78,372.56,367.02,371.77,438051,0
+CASY.US,D,20240624,000000,371.5,381.29,370.95,380.82,366932,0
+CASY.US,D,20240625,000000,379.91,384.586,377.94,380.97,369685,0
+CASY.US,D,20240626,000000,380.99,382.3485,376.5,381.69,311032,0
+CASY.US,D,20240627,000000,379.92,383.01,377.84,382.87,352213,0
+CASY.US,D,20240628,000000,383.17,385.82,377.44,381.56,643881,0
+CASY.US,D,20240701,000000,381.82,381.82,375.34,377.19,212154,0
+CASY.US,D,20240702,000000,376.08,376.46,372.2725,373.9,229853,0
+CASY.US,D,20240703,000000,373.9,374.815,370,370.26,111319,0
+CASY.US,D,20240705,000000,369.89,371.18,366.33,369.36,261201,0
+CASY.US,D,20240708,000000,370.52,371.3,366.53,367.57,212841,0
+CASY.US,D,20240709,000000,366.6,369.11,360.305,360.62,213900,0
+CASY.US,D,20240710,000000,361.18,364.3099,360,363.56,189989,0
+CASY.US,D,20240711,000000,370.73,376.3,368.99,376.04,272551,0
+CASY.US,D,20240712,000000,376.79,379.01,375.2,376.44,200890,0
+CASY.US,D,20240715,000000,377.25,381.71,377.25,379.79,215297,0
+CASY.US,D,20240716,000000,382.3,386,380.59,383.3,231431,0
+CASY.US,D,20240717,000000,380.52,381.78,377.24,379.11,146378,0
+CASY.US,D,20240718,000000,381.07,383,371.03,376.42,220481,0
+CASY.US,D,20240719,000000,376.42,379.975,375.18,376.65,179839,0
+CASY.US,D,20240722,000000,377.22,380.78,375.9,378.96,164076,0
+CASY.US,D,20240723,000000,378.7,381.04,376.02,376.69,163352,0
+CASY.US,D,20240724,000000,375.49,380.63,373.415,374.13,220864,0
+CASY.US,D,20240725,000000,374.13,377.98,371.49,372.78,175379,0
+CASY.US,D,20240726,000000,377.5,401.07,377.5,391.16,437326,0
+CASY.US,D,20240729,000000,392.47,395.025,384.665,388.02,258685,0
+CASY.US,D,20240730,000000,391.35,394.9999,386.765,387.54,250853,0
+CASY.US,D,20240731,000000,390.03,391.65,384.76,387.84,310399,0
+CASY.US,D,20240801,000000,389.01,391.9799,379.81,383.1,202158,0
+CASY.US,D,20240802,000000,376.58,381.24,369.69,371.93,368462,0
+CASY.US,D,20240805,000000,363.05,375.48,357.15,371.87,361316,0
+CASY.US,D,20240806,000000,372,379.13,371.82,373.73,232281,0
+CASY.US,D,20240807,000000,378.14,378.425,366.07,367.54,147159,0
+CASY.US,D,20240808,000000,368.86,377.98,368.86,375.52,155223,0
+CASY.US,D,20240809,000000,374.15,375.37,369.282,374.76,147375,0
+CASY.US,D,20240812,000000,375.54,375.54,369.49,371.01,165068,0
+CASY.US,D,20240813,000000,372.45,372.94,365.465,367.21,146498,0
+CASY.US,D,20240814,000000,368.14,369.4,365.69,366.31,140409,0
+CASY.US,D,20240815,000000,372.96,382.9,372.93,378.42,368307,0
+CASY.US,D,20240816,000000,376.97,383.69,376.97,380.29,210934,0
+CASY.US,D,20240819,000000,378.89,385.275,378.89,382.81,260157,0
+CASY.US,D,20240820,000000,382.61,387.5664,373.95,374.82,132247,0
+CASY.US,D,20240821,000000,378.31,378.79,373.01,378.36,127820,0
+CASY.US,D,20240822,000000,378.66,379.7,369.41,370.07,158619,0
+CASY.US,D,20240823,000000,371.51,372.615,368.13,369.4,176344,0
+CASY.US,D,20240826,000000,372.33,375.53,369.535,375.43,224648,0
+CASY.US,D,20240827,000000,374.68,375.37,371.16,372.96,159189,0
+CASY.US,D,20240828,000000,372.48,373.45,366.6,368.08,181574,0
+CASY.US,D,20240829,000000,368.48,368.48,357.835,358.84,281043,0
+CASY.US,D,20240830,000000,360,363.5,354.94,362.31,301722,0
+CASY.US,D,20240903,000000,364.05,365.05,353.94,354.92,285288,0
+CASY.US,D,20240904,000000,352.93,355.01,350.5154,354.52,361976,0
+CASY.US,D,20240905,000000,358,382.3,352,380.74,728454,0
+CASY.US,D,20240906,000000,380.24,383.27,372.25,373.82,365238,0
+CASY.US,D,20240909,000000,376.78,376.78,365.96,366.97,345144,0
+CASY.US,D,20240910,000000,367.13,376.88,366.395,374.91,264163,0
+CASY.US,D,20240911,000000,371.9,374.31,366.52,373.38,229340,0
+CASY.US,D,20240912,000000,375.09,382.3094,374.52,382.07,217657,0
+CASY.US,D,20240913,000000,382.73,387.04,379.045,381.63,286896,0
+CASY.US,D,20240916,000000,384.49,386.31,380.165,380.68,214671,0
+CASY.US,D,20240917,000000,383.33,383.33,372.82,375.31,227356,0
+CASY.US,D,20240918,000000,375.31,377.75,372.5,373.02,118206,0
+CASY.US,D,20240919,000000,372.24,373.785,364,365.23,284870,0
+CASY.US,D,20240920,000000,363.52,368.39,362.42,368,453080,0
+CASY.US,D,20240923,000000,371.08,378.625,369.37,377.94,263665,0
+CASY.US,D,20240924,000000,378.9,378.9,371.79,371.87,230653,0
+CASY.US,D,20240925,000000,373.83,373.83,369.355,371.98,180925,0
+CASY.US,D,20240926,000000,371.69,375.25,367,373.76,278159,0
+CASY.US,D,20240927,000000,376.39,376.405,371.28,373.31,152279,0
+CASY.US,D,20240930,000000,373.14,375.9,370.08,375.71,211148,0
+CASY.US,D,20241001,000000,376.63,378.395,370.43,377.47,174770,0
+CASY.US,D,20241002,000000,377.36,377.36,369.265,370.17,213432,0
+CASY.US,D,20241003,000000,367.75,370.96,363,366.65,189523,0
+CASY.US,D,20241004,000000,366.65,370.79,366,370.59,153135,0
+CASY.US,D,20241007,000000,371.57,374.56,368.16,372.42,264070,0
+CASY.US,D,20241008,000000,373.64,381.2,373.1193,380.74,190106,0
+CASY.US,D,20241009,000000,381.18,392.26,381.18,391.19,296598,0
+CASY.US,D,20241010,000000,389.19,389.19,375.188,380.88,265732,0
+CASY.US,D,20241011,000000,380.88,387.145,380.695,385.9,149791,0
+CASY.US,D,20241014,000000,388.39,392,386.39,390.78,215662,0
+CASY.US,D,20241015,000000,391.35,396.57,389.04,389.23,252681,0
+CASY.US,D,20241016,000000,388.54,390.32,383.4,389.72,246150,0
+CASY.US,D,20241017,000000,391.77,391.77,386.005,387.08,151719,0
+CASY.US,D,20241018,000000,387.7,390.4,386.78,390.15,140474,0
+CASY.US,D,20241021,000000,390.12,393.27,388.53,392.12,189941,0
+CASY.US,D,20241022,000000,389.6,391.5289,387.44,390.42,176165,0
+CASY.US,D,20241023,000000,388.52,390.84,387.17,390.5,180684,0
+CASY.US,D,20241024,000000,391.32,392,384.6,386.62,141004,0
+CASY.US,D,20241025,000000,389.07,391.41,386.92,391.13,144956,0
+CASY.US,D,20241028,000000,393.76,401.17,392.505,400.61,198537,0
+CASY.US,D,20241029,000000,399.69,400.63,395.11,398.51,243968,0
+CASY.US,D,20241030,000000,398.31,400.38,397.69,398.31,172709,0
+CASY.US,D,20241031,000000,398.26,398.59,392.6353,394.02,195308,0
+CASY.US,D,20241101,000000,393.52,396.74,392.4056,393.19,196175,0
+CASY.US,D,20241104,000000,388.12,393.905,379.435,381.08,302092,0
+CASY.US,D,20241105,000000,377.6,397.49,377.6,396.9,258285,0
+CASY.US,D,20241106,000000,409.07,416.13,404.65,409.18,279019,0
+CASY.US,D,20241107,000000,410.75,416.6,408.13,413.37,176390,0
+CASY.US,D,20241108,000000,414,420.265,412.39,412.85,229658,0
+CASY.US,D,20241111,000000,412.5,415.07,409.47,410.97,202327,0
+CASY.US,D,20241112,000000,413.06,418.37,410.21,417.06,187196,0
+CASY.US,D,20241113,000000,418.19,418.19,408.95,409.11,260433,0
+CASY.US,D,20241114,000000,411.47,411.8303,402.19,405.71,245755,0
+CASY.US,D,20241115,000000,403.02,406.8725,396.53,401.4,189526,0
+CASY.US,D,20241118,000000,401.59,405.605,399.3193,404.6,164946,0
+CASY.US,D,20241119,000000,404.06,412.27,403.99,411.67,172198,0
+CASY.US,D,20241120,000000,412.78,415.56,407.65,413.95,161511,0
+CASY.US,D,20241121,000000,416.38,418.82,410.28,416.4,162103,0
+CASY.US,D,20241122,000000,418.37,428.61,417.23,427.88,274816,0
+CASY.US,D,20241125,000000,430.41,435.6,425.66,426.69,283334,0
+CASY.US,D,20241126,000000,423.95,427.72,421.61,426.49,199411,0
+CASY.US,D,20241127,000000,428.67,429.05,417.63,420.98,213270,0
+CASY.US,D,20241129,000000,424.17,424.17,419.66,420.89,82505,0
+CASY.US,D,20241202,000000,421.65,423.545,418.13,421.08,205143,0
+CASY.US,D,20241203,000000,422.85,423.46,414.44,417.52,269427,0
+CASY.US,D,20241204,000000,419.79,422.03,414.97,415.77,187843,0
+CASY.US,D,20241205,000000,417.44,421.955,414.59,420.07,162833,0
+CASY.US,D,20241206,000000,420.26,424.38,419.77,422.27,267733,0
+CASY.US,D,20241209,000000,425.38,425.6999,412.35,418.11,474488,0
+CASY.US,D,20241210,000000,419.59,428.92,406.3244,416.86,482088,0
+CASY.US,D,20241211,000000,419.76,439.6765,419.76,427.81,391658,0
+CASY.US,D,20241212,000000,427.37,430.555,423.04,425.7,192144,0
+CASY.US,D,20241213,000000,423.72,427.855,423.44,425.27,187691,0
+CASY.US,D,20241216,000000,423.06,428.13,423.06,424.51,264994,0
+CASY.US,D,20241217,000000,422.39,427.06,417.83,421.39,224764,0
+CASY.US,D,20241218,000000,420.77,421.475,404.99,406.16,288911,0
+CASY.US,D,20241219,000000,406.74,413.07,404.67,409.15,218961,0
+CASY.US,D,20241220,000000,409.25,412.7899,402.51,403.16,765344,0
+CASY.US,D,20241223,000000,401,401.28,395.4401,399.56,205066,0
+CASY.US,D,20241224,000000,400.28,403.685,396.7,403.67,64149,0
+CASY.US,D,20241226,000000,403.67,407.55,402.03,405.48,177315,0
+CASY.US,D,20241227,000000,402.48,405.9799,401.6,403.98,134593,0
+CASY.US,D,20241230,000000,399.87,401.27,397.12,398.7,128511,0
+CASY.US,D,20241231,000000,399.19,404.35,396.05,396.23,195276,0
+CASY.US,D,20250102,000000,398.24,401.24,394.33,394.65,202584,0
+CASY.US,D,20250103,000000,394.15,399.9,392.38,397.93,171184,0
+CASY.US,D,20250106,000000,398.9,402.59,395.34,396.76,241720,0
+CASY.US,D,20250107,000000,396.36,397.045,388.832,389.31,223353,0
+CASY.US,D,20250108,000000,389.27,391.2,386.135,390.84,163320,0
+CASY.US,D,20250110,000000,388.84,390.25,380.9701,386.06,313233,0
+CASY.US,D,20250113,000000,382.3,392.92,380,392.54,262336,0
+CASY.US,D,20250114,000000,393.62,400.01,393.48,395,271948,0
+CASY.US,D,20250115,000000,402.1,403,390.37,391.3,247827,0
+CASY.US,D,20250116,000000,390.6,393.52,383.48,390.98,284713,0
+CASY.US,D,20250117,000000,393.85,393.85,387.53,391.51,266938,0
+CASY.US,D,20250121,000000,392.72,404.38,392.17,402.41,255102,0
+CASY.US,D,20250122,000000,403.51,403.51,398.58,401.21,144632,0
+CASY.US,D,20250123,000000,400.31,409.38,399.195,407.79,300589,0
+CASY.US,D,20250124,000000,406.76,411.74,404.165,411.25,251230,0
+CASY.US,D,20250127,000000,406.55,420.91,406.55,419.99,275006,0
+CASY.US,D,20250128,000000,420,420.9,410.92,415.7,320645,0
+CASY.US,D,20250129,000000,415.5,422.62,415.5,419.59,232111,0
+CASY.US,D,20250130,000000,423.17,426.81,420.3545,423.06,252180,0
+CASY.US,D,20250131,000000,422.84,423.4629,417.61,421.77,314019,0
+CASY.US,D,20250203,000000,413.19,422.64,410.9801,419.58,330119,0
+CASY.US,D,20250204,000000,417.23,424.3382,417.23,420.99,178562,0
+CASY.US,D,20250205,000000,420.99,429.74,419.305,429.42,242062,0
+CASY.US,D,20250206,000000,432.49,438.54,430.735,435.27,374775,0
+CASY.US,D,20250207,000000,437.29,437.29,426.41,426.82,350658,0
+CASY.US,D,20250210,000000,427.7,432.835,425.885,432.17,332784,0
+CASY.US,D,20250211,000000,432.19,433.46,424.36,427.55,263215,0
+CASY.US,D,20250212,000000,423.67,437.03,423.2999,435.35,257402,0
+CASY.US,D,20250213,000000,440.06,443.22,435.03,442.54,305394,0
+CASY.US,D,20250214,000000,443.69,445.165,431.85,432.17,270780,0
+CASY.US,D,20250218,000000,431.8,434.305,424.87,425.98,324329,0
+CASY.US,D,20250219,000000,423.1,429.35,423.1,426.21,239015,0
+CASY.US,D,20250220,000000,422.71,424.85,418.84,420.54,264539,0
+CASY.US,D,20250221,000000,420.18,420.18,403.095,405.59,481935,0
+CASY.US,D,20250224,000000,406.51,416.79,404.56,414.47,268960,0
+CASY.US,D,20250225,000000,413.6,423.89,413.6,422.74,323641,0
+CASY.US,D,20250226,000000,419.55,423.41,412.915,416,417751,0
+CASY.US,D,20250227,000000,417.24,419.43,408.48,409.09,181042,0
+CASY.US,D,20250228,000000,410.74,414.68,408.14,414.21,226895,0
+CASY.US,D,20250303,000000,413.85,419.429,406.835,408,250954,0
+CASY.US,D,20250304,000000,404.72,412.5,402.14,408.03,258451,0
+CASY.US,D,20250305,000000,408.33,408.33,400.08,404.82,246755,0
+CASY.US,D,20250306,000000,400.69,406.09,394.23,395.3,341204,0
+CASY.US,D,20250307,000000,394,399.315,382.41,398.73,348526,0
+CASY.US,D,20250310,000000,394.37,395.43,380.49,381.68,511632,0
+CASY.US,D,20250311,000000,380,387.445,372.085,378.71,576440,0
+CASY.US,D,20250312,000000,391.2499,412.21,388.5401,402.07,797994,0
+CASY.US,D,20250313,000000,402.07,404.99,384.06,385.02,519876,0
+CASY.US,D,20250314,000000,388.73,396.34,381.3333,395.63,327298,0
+CASY.US,D,20250317,000000,392.51,402.07,391.0401,399.68,271015,0
+CASY.US,D,20250318,000000,397.65,397.65,386.04,386.89,196876,0
+CASY.US,D,20250319,000000,388.68,403.19,388.68,402.23,398112,0
+CASY.US,D,20250320,000000,399.78,401.98,392.82,394.84,269502,0
+CASY.US,D,20250321,000000,392.66,404.39,391.55,404,493290,0
+CASY.US,D,20250324,000000,406.51,412.73,400.23,412.5,399986,0
+CASY.US,D,20250325,000000,413.49,417.77,411.145,417.42,345213,0
+CASY.US,D,20250326,000000,418.11,427.615,417.38,426,698190,0
+CASY.US,D,20250327,000000,423.83,436.64,421.28,430.69,396974,0
+CASY.US,D,20250328,000000,428.74,432,423.47,432,326017,0
+CASY.US,D,20250331,000000,427.83,438.23,425.81,434.04,477543,0
+CASY.US,D,20250401,000000,432.43,442.45,432.145,440.63,328551,0
+CASY.US,D,20250402,000000,434.64,446.595,434.64,443.88,274893,0
+CASY.US,D,20250403,000000,429.37,458.92,429.37,449.17,663968,0
+CASY.US,D,20250404,000000,437.31,444.585,414.41,415.82,729664,0
+CASY.US,D,20250407,000000,403.92,427.0166,397.8,418.01,716741,0
+CASY.US,D,20250408,000000,434.78,436.46,411.75,416.49,375568,0
+CASY.US,D,20250409,000000,412.93,450.87,410.01,439.74,557548,0
+CASY.US,D,20250410,000000,436.98,443.64,426.7401,438.01,392430,0
+CASY.US,D,20250411,000000,445,459.46,436.12,457.25,520302,0
+CASY.US,D,20250414,000000,459.01,462.89,446.79,460.78,393261,0
+CASY.US,D,20250415,000000,460.8,467.88,460.275,464.41,460419,0
+CASY.US,D,20250416,000000,463.09,468.88,452.55,457.33,347320,0
+CASY.US,D,20250417,000000,457.33,463.185,456.045,460.07,365374,0
+CASY.US,D,20250421,000000,455.69,459.15,445.92,451.7,253575,0
+CASY.US,D,20250422,000000,457.89,463.42,453.3413,458.89,509743,0
+CASY.US,D,20250423,000000,467.03,467.03,449.54,455.39,341482,0
+CASY.US,D,20250424,000000,453.99,454.935,444.6306,447.29,332684,0
+CASY.US,D,20250425,000000,447.13,450.7502,443.07,447.34,419482,0
+CASY.US,D,20250428,000000,450.18,455.34,447.43,454.23,291158,0
+CASY.US,D,20250429,000000,452.8,464.42,451.8081,463.4,257012,0
+CASY.US,D,20250430,000000,461.5,463.7,455.51,462.59,341900,0
+CASY.US,D,20250501,000000,460.54,462.59,455.02,455.54,328999,0
+CASY.US,D,20250502,000000,460.02,464.36,457.97,458.65,182851,0
+CASY.US,D,20250505,000000,454.61,470.5599,454.61,466.38,285458,0
+CASY.US,D,20250506,000000,462.65,467.79,462.65,467.2,254369,0
+CASY.US,D,20250507,000000,467.41,474.97,465.82,465.96,251365,0
+CASY.US,D,20250508,000000,465.03,471.7796,450.31,452.5,471610,0
+CASY.US,D,20250509,000000,451.04,456.235,434.145,448.66,811251,0
+CASY.US,D,20250512,000000,450.26,454.9822,434.73,436.8,666430,0
+CASY.US,D,20250513,000000,436.8,440.2921,430.6,432.8,446655,0
+CASY.US,D,20250514,000000,431.59,435.23,430.65,430.86,294093,0
+CASY.US,D,20250515,000000,430.67,445.92,430,442.43,374177,0
+CASY.US,D,20250516,000000,442.43,456.4935,442.43,456.15,376892,0
+CASY.US,D,20250519,000000,450.87,456.75,450.87,456.09,230628,0
+CASY.US,D,20250520,000000,455.98,460.32,455.98,458.64,238057,0
+CASY.US,D,20250521,000000,454.33,456.25,448.29,450.43,325915,0
+CASY.US,D,20250522,000000,449.98,452.365,443.72,444.05,203432,0
+CASY.US,D,20250523,000000,442.08,448.1,441.6,445.73,225285,0
+CASY.US,D,20250527,000000,446.91,449.92,444.72,447.5,501125,0
+CASY.US,D,20250528,000000,447.5,451.605,444.8,447.51,300393,0
+CASY.US,D,20250529,000000,446.75,446.75,438,440.51,403036,0
+CASY.US,D,20250530,000000,440.79,448.475,437.58,437.76,433764,0
+CASY.US,D,20250602,000000,436.51,443.52,435.47,440,800989,0
+CASY.US,D,20250603,000000,438.67,444.3259,433.16,438.68,421593,0
+CASY.US,D,20250604,000000,439.26,449.76,436.03,448.25,563106,0
+CASY.US,D,20250605,000000,448.41,450.49,443.525,445.69,513832,0
+CASY.US,D,20250606,000000,447.21,449.12,440.11,444.04,403618,0
+CASY.US,D,20250609,000000,441.59,443.5,433.63,439.29,693549,0
+CASY.US,D,20250610,000000,496.02,509.08,481.3001,490.2,1341457,0
+CASY.US,D,20250611,000000,490.99,504.08,488.91,499.53,706779,0
+CASY.US,D,20250612,000000,500.85,507.305,495,506.99,603870,0
+CASY.US,D,20250613,000000,506.96,512.88,502.065,506.16,457903,0
+CASY.US,D,20250616,000000,506,512.23,505.015,506.39,466298,0
+CASY.US,D,20250617,000000,505.74,512.42,503,507.63,501264,0
+CASY.US,D,20250618,000000,511.05,511.05,505.3,506.31,397124,0
+CASY.US,D,20250620,000000,506.67,511.8,498.715,500.27,456582,0
+CASY.US,D,20250623,000000,505.45,510.82,500.334,510.43,308415,0
+CASY.US,D,20250624,000000,510.5,514.32,501.37,510.91,360611,0
+CASY.US,D,20250625,000000,510.51,511.01,504.11,505.13,286595,0
+CASY.US,D,20250626,000000,507.05,509.2199,501.001,504.01,303345,0
+CASY.US,D,20250627,000000,503.53,511.71,499.95,506.18,462923,0
+CASY.US,D,20250630,000000,504.7,510.91,499.81,510.27,284667,0
+CASY.US,D,20250701,000000,508.01,512.775,504.49,510.64,398835,0
+CASY.US,D,20250702,000000,509.36,511.75,505.005,510.92,311563,0
+CASY.US,D,20250703,000000,510.3,517.31,508.89,517.23,173672,0
+CASY.US,D,20250707,000000,517.23,526.3294,514.135,526.16,341932,0
+CASY.US,D,20250708,000000,522.64,526.82,509.19,512.3,413997,0
+CASY.US,D,20250709,000000,513.22,522.71,508.25,522.32,352707,0
+CASY.US,D,20250710,000000,521.04,526.7199,517.74,523.6,380541,0
+CASY.US,D,20250711,000000,523.6,526.66,514.31,516.59,274758,0
+CASY.US,D,20250714,000000,517.41,526.4699,514.1213,523.28,256521,0
+CASY.US,D,20250715,000000,522.55,524.212,517.38,517.66,225162,0
+CASY.US,D,20250716,000000,520.66,521.635,515.045,517.8,222734,0
+CASY.US,D,20250717,000000,519.715,519.715,508.61,515.67,250335,0
+CASY.US,D,20250718,000000,516.62,518.5,506.69,510.25,214496,0
+CASY.US,D,20250721,000000,510.19,520,510.19,518.26,278456,0
+CASY.US,D,20250722,000000,520.31,526,519.12,523.42,264453,0
+CASY.US,D,20250723,000000,523.38,530.17,519.69,524,456198,0
+CASY.US,D,20250724,000000,524,528.9999,519.0601,526.06,271442,0
+CASY.US,D,20250725,000000,527.82,531.24,525.5,527.51,280317,0
+CASY.US,D,20250728,000000,525.54,530.59,523.55,525.04,327928,0
+CASY.US,D,20250729,000000,524.17,527.75,519.7,521.96,254283,0
+CASY.US,D,20250730,000000,522.97,527.9255,521.56,525.12,174441,0
+CASY.US,D,20250731,000000,524.03,530.59,518.81,520.13,258927,0
+CASY.US,D,20250801,000000,519.38,524.52,516.01,522.78,200026,0
+CASY.US,D,20250804,000000,521.61,529.53,520.265,523.25,309784,0
+CASY.US,D,20250805,000000,521.29,524.335,513.77,514.75,237492,0
+CASY.US,D,20250806,000000,514.17,522.29,514.17,521.49,249448,0
+CASY.US,D,20250807,000000,523,523,512.81,518.28,219149,0
+CASY.US,D,20250808,000000,520.2,523.9584,517.105,518.97,209421,0
+CASY.US,D,20250811,000000,519.06,521.97,513.82,515.78,206850,0
+CASY.US,D,20250812,000000,517.3,520.325,512.54,519.65,157645,0
+CASY.US,D,20250813,000000,518.91,518.91,509.33,515.09,196332,0
+CASY.US,D,20250814,000000,515.98,522.2299,507.15,508.18,243127,0
+CASY.US,D,20250815,000000,508.56,509.79,505.04,507.84,194946,0
+CASY.US,D,20250818,000000,506.54,510.52,505.905,506.2,190702,0
+CASY.US,D,20250819,000000,505,511.7205,505,509.04,164084,0
+CASY.US,D,20250820,000000,510.95,515.91,508.7987,513.39,338143,0
+CASY.US,D,20250821,000000,511.46,512.21,505.65,510.18,184603,0
+CASY.US,D,20250822,000000,510.52,510.52,498.87,503.26,301761,0
+CASY.US,D,20250825,000000,502.37,503.425,496.18,496.61,173947,0
+CASY.US,D,20250826,000000,498.92,505.65,493.98,496.78,268787,0
+CASY.US,D,20250827,000000,496.31,500,491,498.29,243841,0
+CASY.US,D,20250828,000000,498.58,498.58,490,496,168972,0
+CASY.US,D,20250829,000000,497.77,497.77,490,494.52,242876,0
+CASY.US,D,20250902,000000,490.89,498.77,490.5,497.98,342404,0
+CASY.US,D,20250903,000000,497.57,501.16,493.7001,499.6,203820,0
+CASY.US,D,20250904,000000,501.73,501.73,494.64,498.18,217943,0
+CASY.US,D,20250905,000000,499.3,506.7,498.3361,505.64,281272,0
+CASY.US,D,20250908,000000,516.11,523.045,505.64,521.5,1244189,0
+CASY.US,D,20250909,000000,514.26,543.2,505.3,541.3,1287184,0
+CASY.US,D,20250910,000000,546.48,549.21,529.33,538.5,630258,0
+CASY.US,D,20250911,000000,540.28,557.38,540.28,553.99,501884,0
+CASY.US,D,20250912,000000,554.75,559.37,549.1176,553.89,315108,0
+CASY.US,D,20250915,000000,554.28,562.975,552.46,554.91,331813,0
+CASY.US,D,20250916,000000,554.88,565.71,548.65,561.18,582416,0
+CASY.US,D,20250917,000000,565.72,571.565,554.65,555.31,601725,0
+CASY.US,D,20250918,000000,550.81,557.5192,541.38,543.71,473397,0
+CASY.US,D,20250919,000000,545.36,547.945,537.985,547.1,594197,0
+CASY.US,D,20250922,000000,542.44,548.185,542.44,547.45,321900,0
+CASY.US,D,20250923,000000,549.6,556.02,546.94,551.08,324403,0
+CASY.US,D,20250924,000000,551,556.44,544.5,547.05,215998,0
+CASY.US,D,20250925,000000,545.12,547.9099,542.43,543.13,232777,0
+CASY.US,D,20250926,000000,545.69,549.48,533.98,547.54,210922,0
+CASY.US,D,20250929,000000,548.84,560.95,545.025,560.94,273222,0
+CASY.US,D,20250930,000000,558.36,566.725,558.08,565.32,234102,0
+CASY.US,D,20251001,000000,564.09,569.3399,558.61,559.16,310713,0
+CASY.US,D,20251002,000000,555.36,564.144,555.36,561.4,303514,0
+CASY.US,D,20251003,000000,564.37,567.48,554.77,567.48,181462,0
+CASY.US,D,20251006,000000,565.45,566.37,557.42,558.82,231976,0
+CASY.US,D,20251007,000000,559.1,565.3642,547.2601,554.78,201452,0
+CASY.US,D,20251008,000000,554.59,555.055,549.21,553.74,249531,0
+CASY.US,D,20251009,000000,554.39,558.49,546.485,552.24,349060,0
+CASY.US,D,20251010,000000,552.61,558.8,552.03,556.67,176713,0
+CASY.US,D,20251013,000000,557.61,567.9288,557,565.62,222884,0
+CASY.US,D,20251014,000000,568.07,572.18,560.195,561.19,331738,0
+CASY.US,D,20251015,000000,565.74,571.85,561.34,564.17,369768,0
+CASY.US,D,20251016,000000,562.35,563.9543,555.8225,561.33,261213,0
+CASY.US,D,20251017,000000,564.18,567.8,557.46,567.05,186484,0
+CASY.US,D,20251020,000000,564.57,565.99,558.07,564.4,259502,0
+CASY.US,D,20251021,000000,565.22,565.22,547.59,548.13,249247,0
+CASY.US,D,20251022,000000,549.28,550.405,542.9118,545.15,250999,0
+CASY.US,D,20251023,000000,544.85,544.85,531.8,532.87,484546,0
+CASY.US,D,20251024,000000,535.82,536.93,528.62,531.14,286789,0
+CASY.US,D,20251027,000000,530.65,538.135,527.0802,535.95,231068,0
+CASY.US,D,20251028,000000,534.5,539.9999,529.14,532.38,222252,0
+CASY.US,D,20251029,000000,528.8,534.0401,525.1,529.09,228408,0
+CASY.US,D,20251030,000000,526.3,527.095,516,518.54,421811,0
+CASY.US,D,20251031,000000,512.7,515.805,497.38,513.19,479369,0
+CASY.US,D,20251103,000000,511.48,517.11,501.9101,513.65,365787,0
+CASY.US,D,20251104,000000,512.37,524.95,511.32,522.95,335188,0
+CASY.US,D,20251105,000000,523.64,534.06,517.58,525.64,364974,0
+CASY.US,D,20251106,000000,522.63,525,513.1,523.08,243302,0
+CASY.US,D,20251107,000000,523.27,534.969,519.46,533.57,202492,0
+CASY.US,D,20251110,000000,533.76,537.318,523.14,532.54,243007,0
+CASY.US,D,20251111,000000,534.36,540.1,531.63,539.46,180314,0
+CASY.US,D,20251112,000000,539.27,543.235,534.57,534.88,155317,0
+CASY.US,D,20251113,000000,537.78,541.15,531.32,536.66,311992,0
+CASY.US,D,20251114,000000,536.06,546.79208,534.33,538.19,295496,0
+CASY.US,D,20251117,000000,539.42,543.68,535.35,536.34,341296,0
+CASY.US,D,20251118,000000,536.34,550.13,535.06,548.32,344446,0
+CASY.US,D,20251119,000000,547.64,558.88,547.64,556.71,282120,0
+CASY.US,D,20251120,000000,558.91,561.335,545.88,551.24,270304,0
+CASY.US,D,20251121,000000,551.26,564.61,549.59,560.3,390658,0
+CASY.US,D,20251124,000000,558.37,560.55,539.505,540.79,420168,0
+CASY.US,D,20251125,000000,544.48,566.03,542,565.435,319889,0
+CASY.US,D,20251126,000000,565.63,572.75,563.51,571.18,245509,0
+CASY.US,D,20251128,000000,570.99,573.76,568.225,570.46,104760,0
+CASY.US,D,20251201,000000,572.385,573.595,565.0001,569.13,278533,0
+CASY.US,D,20251202,000000,572.88,572.88,564.85,566.81,221230,0
+CASY.US,D,20251203,000000,562.8,570,554.09,555.3,237764,0
+CASY.US,D,20251204,000000,555.3,565.38,555.08,563.15,377678,0
+CASY.US,D,20251205,000000,563.17,569.44,557,567.03,276573,0
+CASY.US,D,20251208,000000,569.04,569.73,560.26,566.52,301936,0
+CASY.US,D,20251209,000000,566.71,568.9,554.1025,563.24,537756,0
+CASY.US,D,20251210,000000,538.552,569.39,529.84,533.18,740626,0
+CASY.US,D,20251211,000000,535.2,547.89,531.1301,542.68,367790,0
+CASY.US,D,20251212,000000,543.02,546.99,533.5001,540.07,240623,0
+CASY.US,D,20251215,000000,542.56,549.4099,538.99,546.92,395310,0
+CASY.US,D,20251216,000000,547.04,553.945,542.2701,552.82,308726,0
+CASY.US,D,20251217,000000,552.82,558.755,551.4145,554.73,224752,0
+CASY.US,D,20251218,000000,553,559.9812,541.12,547.54,348377,0
+CASY.US,D,20251219,000000,546.13,559.52,544.055,558.49,529884,0
+CASY.US,D,20251222,000000,559.22,574.68,557.5,573.58,295598,0
+CASY.US,D,20251223,000000,573.48,575.98,564.76,566.98,262410,0
+CASY.US,D,20251224,000000,566.76,571.36,566.76,567.83,121734,0
+CASY.US,D,20251226,000000,567.76,573.99,565.33,568.8,145956,0
+CASY.US,D,20251229,000000,567.2,575.97,565.2513,566.94,197679,0
+CASY.US,D,20251230,000000,563.19,569.8,560.57,561.6,199426,0
+CASY.US,D,20251231,000000,560.61,563.2245,552.25,552.71,212747,0
+CASY.US,D,20260102,000000,551.83,559.705,551.4081,556.26,184168,0
+CASY.US,D,20260105,000000,552.84,569.13,552.84,564.26,292818,0
+CASY.US,D,20260106,000000,565.58,567.5,557.01,563.84,231882,0
+CASY.US,D,20260107,000000,566.12,574,564.4051,573.61,226269,0
+CASY.US,D,20260108,000000,576.37,592.1799,575.215,586.38,371802,0
+CASY.US,D,20260109,000000,590.1,603.4599,588.02,593.8,389395,0
+CASY.US,D,20260112,000000,593.04,610.09,593,602.45,324807,0
+CASY.US,D,20260113,000000,603.49,607.85,600,604.63,331564,0
+CASY.US,D,20260114,000000,609.6,622,604.51,616.3,324773,0
+CASY.US,D,20260115,000000,619.85,641.12,614.2,637.37,560874,0
+CASY.US,D,20260116,000000,633.46,641.12,630.001,640.41,433032,0
+CASY.US,D,20260120,000000,642.33,647.99,636.45,638.57,520944,0
+CASY.US,D,20260121,000000,632.06,637.825,621.11,625.42,442405,0
+CASY.US,D,20260122,000000,625.95,632.48,614.1221,618.81,409561,0
+CASY.US,D,20260123,000000,618.7,623.41,613.625,623.33,237258,0
+CASY.US,D,20260126,000000,625.22,628,611.135,617.12,275109,0
+CASY.US,D,20260127,000000,618.92,623.8097,612.539,617.04,236395,0
+CASY.US,D,20260128,000000,615.01,617.25,608.0001,615.29,195339,0
+CASY.US,D,20260129,000000,615.3,615.35,601.69,611.32,287408,0
+CASY.US,D,20260130,000000,605.73,613.31,603.4001,606.5,322397,0
+CASY.US,D,20260202,000000,607.82,625.91,606,625.86,288153,0
+CASY.US,D,20260203,000000,626.41,644,623.775,641.37,375984,0
+CASY.US,D,20260204,000000,643.53,658.265,635,647.76,512306,0
+CASY.US,D,20260205,000000,648.83,658.29,641.14,653.02,351730,0
+CASY.US,D,20260206,000000,651.79,664.41,651.79,660.9,430047,0
+CASY.US,D,20260209,000000,663.33,666.28,652.52,658.96,290549,0
+CASY.US,D,20260210,000000,660.8,661.35,652.98,653.72,397234,0
+CASY.US,D,20260211,000000,656.45,661.5,642.79,648.79,316723,0
+CASY.US,D,20260212,000000,654.39,678.67,653.5,663.88,495835,0
+CASY.US,D,20260213,000000,665.04,674.25,659.28,665.86,329231,0
+CASY.US,D,20260217,000000,665.92,673.53,655.71,661.53,229604,0
+CASY.US,D,20260218,000000,663.975,671.16,654.3598,657.68,287211,0
diff --git a/daily/us/nasdaq stocks/1/ccc.us.txt b/daily/us/nasdaq stocks/1/ccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..611c80b573a187744e22c627a4673262062b0bcd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccc.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCC.US,D,20201006,000000,12.06,12.06,11.36,11.78,33772,0
+CCC.US,D,20201007,000000,11.88,13.59,11.6,11.6,40081,0
+CCC.US,D,20201008,000000,11.62,11.85,11.36,11.37,26257,0
+CCC.US,D,20201009,000000,11.63,11.63,11.15,11.4,21656,0
+CCC.US,D,20201012,000000,11.69,11.69,11.35,11.46,37609,0
+CCC.US,D,20201013,000000,11.5,11.8525,11.5,11.8,35302,0
+CCC.US,D,20201014,000000,12.5,12.5,11.53,11.78,22646,0
+CCC.US,D,20201015,000000,12.2,12.2,11.5,12.13,55877,0
+CCC.US,D,20201016,000000,12.0499,12.0499,11.45,11.62,42909,0
+CCC.US,D,20201019,000000,11.74,11.825,11.37,11.48,56414,0
+CCC.US,D,20201020,000000,11.37,11.55,11.2999,11.51,16057,0
+CCC.US,D,20201021,000000,11.94,11.94,11.434,11.47,37306,0
+CCC.US,D,20201022,000000,11.41,11.515,11.2,11.43,28030,0
+CCC.US,D,20201023,000000,11.3,11.41,11.3,11.39,16414,0
+CCC.US,D,20201026,000000,11.1,11.5,11.1,11.28,37306,0
+CCC.US,D,20201027,000000,11.39,11.5,11.3,11.4,43658,0
+CCC.US,D,20201028,000000,11.39,11.48,10.9131,11.3,89476,0
+CCC.US,D,20201029,000000,11.15,11.44,10.97,11.44,37097,0
+CCC.US,D,20201030,000000,11.21,11.5,10.9,11.27,192148,0
+CCC.US,D,20201102,000000,11.36,11.43,11.295,11.35,132293,0
+CCC.US,D,20201103,000000,11.33,11.5,11.33,11.5,9412,0
+CCC.US,D,20201104,000000,11.47,11.6,11.11,11.5,147442,0
+CCC.US,D,20201105,000000,11.45,11.51,11.45,11.45,54811,0
+CCC.US,D,20201106,000000,11.57,11.69,11.3,11.42,84827,0
+CCC.US,D,20201109,000000,11.77,11.77,11.45,11.5,19463,0
+CCC.US,D,20201110,000000,11.53,11.53,11.45,11.5,18217,0
+CCC.US,D,20201111,000000,11.45,11.945,11.45,11.69,29900,0
+CCC.US,D,20201112,000000,11.65,11.7688,11.65,11.65,17030,0
+CCC.US,D,20201113,000000,11.74,11.74,11.3,11.54,62824,0
+CCC.US,D,20201116,000000,11.7,11.7,11.42,11.43,169801,0
+CCC.US,D,20201117,000000,11.6,11.6,11.42,11.46,17997,0
+CCC.US,D,20201118,000000,11.42,11.46,11.39,11.405,48694,0
+CCC.US,D,20201119,000000,11.5,11.63,11.455,11.5,107281,0
+CCC.US,D,20201120,000000,11.44,11.5,11.22,11.5,23440,0
+CCC.US,D,20201123,000000,11.45,11.5,11.45,11.48,54360,0
+CCC.US,D,20201124,000000,11.65,11.68,11.405,11.57,158434,0
+CCC.US,D,20201125,000000,11.95,12.38,11.64,12.25,359064,0
+CCC.US,D,20201127,000000,12.99,12.99,11.75,12.2,52410,0
+CCC.US,D,20201130,000000,12.81,13.44,12.065,12.8,262508,0
+CCC.US,D,20201201,000000,12.79,13.15,12.6,12.8,150609,0
+CCC.US,D,20201202,000000,12.66,13.0539,12.15,12.4,100418,0
+CCC.US,D,20201203,000000,12.3,12.43,12.18,12.4,65639,0
+CCC.US,D,20201204,000000,12.34,12.86,12.2,12.53,135390,0
+CCC.US,D,20201207,000000,13.05,13.2492,12.5,12.87,204255,0
+CCC.US,D,20201208,000000,12.63,12.95,12.55,12.7,94150,0
+CCC.US,D,20201209,000000,13.01,13.8,12.705,13.49,101262,0
+CCC.US,D,20201210,000000,13.99,13.99,12.91,13.2,234012,0
+CCC.US,D,20201211,000000,14,14.2686,12.81,13.1,560838,0
+CCC.US,D,20201214,000000,13.18,13.47,12.85,12.99,251742,0
+CCC.US,D,20201215,000000,12.82,13.29,12.81,13.29,507981,0
+CCC.US,D,20201216,000000,13.13,13.4016,12.91,13.2,173853,0
+CCC.US,D,20201217,000000,13.33,13.87,13.2,13.85,140073,0
+CCC.US,D,20201218,000000,14.35,14.7381,13.8,13.92,199245,0
+CCC.US,D,20201221,000000,13.9,14.13,13.5,13.5,143116,0
+CCC.US,D,20201222,000000,14.48,14.48,13.24,13.3,191933,0
+CCC.US,D,20201223,000000,13.72,13.7399,13,13.57,190948,0
+CCC.US,D,20201224,000000,13.8,14,13.59,14,167864,0
+CCC.US,D,20201228,000000,14.45,14.69,13.56,13.99,273434,0
+CCC.US,D,20201229,000000,14.2,14.25,13.32,13.74,131557,0
+CCC.US,D,20201230,000000,13.5,13.67,13.3,13.3,53783,0
+CCC.US,D,20201231,000000,13.23,13.45,12.8,13.27,174474,0
+CCC.US,D,20210104,000000,13.25,13.38,12.8,13.28,90680,0
+CCC.US,D,20210105,000000,13.5,13.5,13.25,13.31,80070,0
+CCC.US,D,20210106,000000,13.5,13.66,13.29,13.3,86354,0
+CCC.US,D,20210107,000000,13.86,13.89,13.31,13.81,274669,0
+CCC.US,D,20210108,000000,14.74,14.74,13.39,13.57,129930,0
+CCC.US,D,20210111,000000,13.44,13.87,13.36,13.43,96133,0
+CCC.US,D,20210112,000000,13.48,14.055,13.43,13.95,434631,0
+CCC.US,D,20210113,000000,14.56,14.6,14,14.27,439443,0
+CCC.US,D,20210114,000000,14.24,14.5011,14.24,14.39,233324,0
+CCC.US,D,20210115,000000,14.25,14.64,14.03,14.31,102693,0
+CCC.US,D,20210119,000000,14.39,14.75,14.15,14.24,243320,0
+CCC.US,D,20210120,000000,14.08,14.7,14.08,14.2,37644,0
+CCC.US,D,20210121,000000,14.1,14.83,14.1,14.55,162133,0
+CCC.US,D,20210122,000000,14.5,15.13,14.31,14.5,168969,0
+CCC.US,D,20210125,000000,14.33,15.48,14.1,14.7,271275,0
+CCC.US,D,20210126,000000,14.53,15.43,13.91,14.25,210981,0
+CCC.US,D,20210127,000000,13.79,14.35,12.75,13.16,327970,0
+CCC.US,D,20210128,000000,13.28,13.99,13.1,13.79,159131,0
+CCC.US,D,20210129,000000,13.87,13.99,13.16,13.47,197778,0
+CCC.US,D,20210201,000000,13.66,14.06,13.5,13.79,122972,0
+CCC.US,D,20210202,000000,13.61,14.23,13.61,13.85,149134,0
+CCC.US,D,20210203,000000,16.1,16.11,12.76,13.1,9179482,0
+CCC.US,D,20210204,000000,13.25,13.28,12.045,13.28,3139623,0
+CCC.US,D,20210205,000000,12.84,12.84,12.37,12.38,1330748,0
+CCC.US,D,20210208,000000,12.69,12.78,12.12,12.14,773317,0
+CCC.US,D,20210209,000000,12.09,12.23,11.5,11.71,2147945,0
+CCC.US,D,20210210,000000,11.9,12.4,11.61,11.94,1124007,0
+CCC.US,D,20210211,000000,11.81,12.3,11.74,12.06,490421,0
+CCC.US,D,20210212,000000,11.93,12.18,11.8,12.07,900811,0
+CCC.US,D,20210216,000000,12,12.44,11.77,11.81,2251131,0
+CCC.US,D,20210217,000000,11.51,12.15,11.31,12,1696518,0
+CCC.US,D,20210218,000000,11.66,11.95,11.565,11.85,2307566,0
+CCC.US,D,20210219,000000,12,12.08,11.49,11.88,1605390,0
+CCC.US,D,20210222,000000,11.76,11.84,11.59,11.78,336095,0
+CCC.US,D,20210223,000000,11.79,11.79,10.85,11.3,1078437,0
+CCC.US,D,20210224,000000,11.38,11.44,10.93,11.16,554078,0
+CCC.US,D,20210225,000000,11.16,11.17,10.65,11.11,575737,0
+CCC.US,D,20210226,000000,10.84,11,10.35,10.56,1013909,0
+CCC.US,D,20210301,000000,10.75,11.13,10.7,10.95,587148,0
+CCC.US,D,20210302,000000,10.8,11.09,10.555,10.79,276213,0
+CCC.US,D,20210303,000000,10.79,10.79,10.16,10.39,752198,0
+CCC.US,D,20210304,000000,10.2,10.52,10.065,10.42,4951729,0
+CCC.US,D,20210305,000000,10.55,10.8,10.25,10.76,785029,0
+CCC.US,D,20210308,000000,10.8,10.8011,10.64,10.8,362450,0
+CCC.US,D,20210309,000000,10.81,11.18,10.76,11,612545,0
+CCC.US,D,20210310,000000,10.93,11.42,10.86,11.32,469340,0
+CCC.US,D,20210311,000000,11.27,11.43,10.95,11.2,763482,0
+CCC.US,D,20210312,000000,11.05,11.26,10.96,11.23,369060,0
+CCC.US,D,20210315,000000,11.12,11.2279,11.04,11.17,195935,0
+CCC.US,D,20210316,000000,11.09,11.23,11,11.05,517605,0
+CCC.US,D,20210317,000000,10.93,11.114,10.55,11.07,300042,0
+CCC.US,D,20210318,000000,11,11.07,10.71,10.79,131800,0
+CCC.US,D,20210319,000000,10.78,10.815,10.61,10.64,123549,0
+CCC.US,D,20210322,000000,10.61,10.705,10.56,10.58,132759,0
+CCC.US,D,20210323,000000,10.56,10.68,10.41,10.52,207781,0
+CCC.US,D,20210324,000000,10.43,10.55,10.09,10.18,425242,0
+CCC.US,D,20210325,000000,10.01,10.17,10.01,10.16,363504,0
+CCC.US,D,20210326,000000,10.15,10.37,10.12,10.27,149449,0
+CCC.US,D,20210329,000000,10.21,10.32,10.11,10.11,183826,0
+CCC.US,D,20210330,000000,10.11,10.22,10.0099,10.1,307877,0
+CCC.US,D,20210331,000000,10.1,10.19,10.07,10.15,330652,0
+CCC.US,D,20210401,000000,10.15,10.3,10.15,10.24,162388,0
+CCC.US,D,20210405,000000,10.32,10.32,10.12,10.17,93744,0
+CCC.US,D,20210406,000000,10.2,10.25,10.16,10.24,117304,0
+CCC.US,D,20210407,000000,10.28,10.35,10.24,10.27,37458,0
+CCC.US,D,20210408,000000,10.29,10.35,10.21,10.23,118491,0
+CCC.US,D,20210409,000000,10.23,10.325,10.17,10.22,222620,0
+CCC.US,D,20210412,000000,10.21,10.27,10.1,10.1,735192,0
+CCC.US,D,20210413,000000,10.12,10.16,10.08,10.15,283174,0
+CCC.US,D,20210414,000000,10.11,10.23,10.1,10.11,265504,0
+CCC.US,D,20210415,000000,10.14,10.17,10.06,10.14,462233,0
+CCC.US,D,20210416,000000,10.11,10.24,10.09,10.11,828106,0
+CCC.US,D,20210419,000000,10.1,10.2,10.1,10.16,554050,0
+CCC.US,D,20210420,000000,10.15,10.18,10.06,10.14,580425,0
+CCC.US,D,20210421,000000,10.16,10.19,10.12,10.16,222232,0
+CCC.US,D,20210422,000000,10.19,10.23,10.1401,10.19,101310,0
+CCC.US,D,20210423,000000,10.16,10.26,10.12,10.21,275083,0
+CCC.US,D,20210426,000000,10.22,10.4,10.19,10.37,166029,0
+CCC.US,D,20210427,000000,10.28,10.41,10.28,10.37,606806,0
+CCC.US,D,20210428,000000,10.41,10.41,10.21,10.26,564936,0
+CCC.US,D,20210429,000000,10.35,10.35,10.25,10.29,192035,0
+CCC.US,D,20210430,000000,10.34,10.37,10.26,10.26,293454,0
+CCC.US,D,20210503,000000,10.27,10.33,10.1601,10.24,1808837,0
+CCC.US,D,20210504,000000,10.25,10.36,10.2,10.29,336849,0
+CCC.US,D,20210505,000000,10.3491,10.39,10.31,10.36,56585,0
+CCC.US,D,20210506,000000,10.33,10.5,10.3,10.44,214782,0
+CCC.US,D,20210507,000000,10.44,10.52,10.39,10.4,70723,0
+CCC.US,D,20210510,000000,10.32,10.48,10.27,10.37,324122,0
+CCC.US,D,20210511,000000,10.1,10.2,9.95,10,365898,0
+CCC.US,D,20210512,000000,10,10.0368,9.9,9.95,958571,0
+CCC.US,D,20210513,000000,9.95,10.02,9.92,9.96,4286221,0
+CCC.US,D,20210514,000000,9.97,10,9.93,9.95,2160538,0
+CCC.US,D,20210517,000000,9.94,10,9.88,9.91,1447065,0
+CCC.US,D,20210518,000000,9.98,10,9.84,9.91,165605,0
+CCC.US,D,20210519,000000,9.9,9.99,9.87,9.94,2859673,0
+CCC.US,D,20210520,000000,9.9793,10,9.9,9.92,316467,0
+CCC.US,D,20210521,000000,9.9,9.98,9.9,9.96,115059,0
+CCC.US,D,20210524,000000,9.95,9.99,9.91,9.95,131823,0
+CCC.US,D,20210525,000000,9.95,10,9.94,10,1263636,0
+CCC.US,D,20210526,000000,9.97,10.0425,9.96,9.99,25390,0
+CCC.US,D,20210527,000000,9.98,9.99,9.96,9.98,42212,0
+CCC.US,D,20210528,000000,9.95,9.9899,9.91,9.94,147563,0
+CCC.US,D,20210601,000000,9.95,9.98,9.94,9.98,126104,0
+CCC.US,D,20210602,000000,10,10,9.905,9.92,717467,0
+CCC.US,D,20210603,000000,9.93,9.99,9.93,9.98,66583,0
+CCC.US,D,20210604,000000,9.98,9.98,9.95,9.97,84736,0
+CCC.US,D,20210607,000000,9.94,9.99,9.92,9.98,51589,0
+CCC.US,D,20210608,000000,10.03,10.044,9.97,9.99,500991,0
+CCC.US,D,20210609,000000,10.01,10.0599,10.01,10.05,502813,0
+CCC.US,D,20210610,000000,10.07,10.11,10.02,10.09,413111,0
+CCC.US,D,20210611,000000,10.06,10.12,10.05,10.09,566858,0
+CCC.US,D,20210614,000000,10.13,10.13,10.02,10.04,61958,0
+CCC.US,D,20210615,000000,10.02,10.05,9.9,10,141278,0
+CCC.US,D,20210616,000000,10.01,10.01,9.94,9.98,32710,0
+CCC.US,D,20210617,000000,10,10.03,9.99,9.99,120194,0
+CCC.US,D,20210618,000000,9.98,10.015,9.94,10,523104,0
+CCC.US,D,20210621,000000,10,10.1,9.965,10,119923,0
+CCC.US,D,20210622,000000,10,10,9.95,9.98,64112,0
+CCC.US,D,20210623,000000,9.95,10.02,9.95,9.98,111201,0
+CCC.US,D,20210624,000000,10.05,10.05,9.95,9.95,62963,0
+CCC.US,D,20210625,000000,9.9663,10,9.9419,9.97,116965,0
+CCC.US,D,20210628,000000,9.96,10,9.95,9.99,21074,0
+CCC.US,D,20210629,000000,9.97,10.005,9.95,9.97,155306,0
+CCC.US,D,20210630,000000,9.99,10.01,9.95,9.96,391102,0
+CCC.US,D,20210701,000000,9.96,10,9.96,9.96,127064,0
+CCC.US,D,20210702,000000,9.96,10,9.95,9.99,47440,0
+CCC.US,D,20210706,000000,10,10,9.95,9.99,222828,0
+CCC.US,D,20210707,000000,9.98,9.99,9.98,9.98,41087,0
+CCC.US,D,20210708,000000,9.96,9.98,9.96,9.97,148235,0
+CCC.US,D,20210709,000000,9.99,9.99,9.96,9.99,183811,0
+CCC.US,D,20210712,000000,9.96,10.01,9.96,9.98,1411677,0
+CCC.US,D,20210713,000000,10,10,9.97,9.98,649176,0
+CCC.US,D,20210714,000000,9.99,10.005,9.97,9.98,1056016,0
+CCC.US,D,20210715,000000,9.97,9.98,9.96,9.97,2299984,0
+CCC.US,D,20210716,000000,9.96,9.97,9.96,9.97,23465,0
+CCC.US,D,20210719,000000,9.96,9.98,9.95,9.97,4225487,0
+CCC.US,D,20210720,000000,9.96,9.98,9.96,9.97,684111,0
+CCC.US,D,20210721,000000,9.98,9.98,9.96,9.98,1324365,0
+CCC.US,D,20210722,000000,9.975,9.99,9.97,9.98,1905565,0
+CCC.US,D,20210723,000000,9.96,9.98,9.96,9.98,3522124,0
+CCC.US,D,20210726,000000,9.92,9.9376,9.56,9.59,880564,0
+CCC.US,D,20210727,000000,9.58,9.58,8.76,9.1,509422,0
+CCC.US,D,20210728,000000,9.1,9.45,8.94,9.36,218979,0
+CCC.US,D,20210729,000000,9.38,9.392,8.9,9.16,172143,0
+CCC.US,D,20210730,000000,9.13,9.26,9.08,9.26,96536,0
+CCC.US,D,20210802,000000,9.77,10.75,9.75,10.06,548932,0
+CCC.US,D,20210803,000000,10,10.0589,9.41,9.54,448338,0
+CCC.US,D,20210804,000000,9.62,9.655,8.93,9.1,2029427,0
+CCC.US,D,20210805,000000,9.07,9.2,8.71,8.9,1015044,0
+CCC.US,D,20210806,000000,8.92,8.92,8.58,8.84,1006592,0
+CCC.US,D,20210809,000000,8.75,9.15,8.66,9.05,727164,0
+CCC.US,D,20210810,000000,9.06,9.06,8.79,8.9,570622,0
+CCC.US,D,20210811,000000,8.92,9.02,8.9142,8.95,178037,0
+CCC.US,D,20210812,000000,8.95,9.53,8.9,9.29,1583899,0
+CCC.US,D,20210813,000000,9.41,10.36,9.34,10.07,2656582,0
+CCC.US,D,20210816,000000,10.11,10.1199,9.32,9.62,793238,0
+CCC.US,D,20210817,000000,9.56,9.62,9.27,9.57,413469,0
+CCC.US,D,20210818,000000,9.57,9.57,9.195,9.5,468501,0
+CCC.US,D,20210819,000000,9.57,9.66,9.31,9.52,340800,0
+CCC.US,D,20210820,000000,9.59,10.0299,9.45,9.99,706280,0
+CCC.US,D,20210823,000000,10.01,10.54,9.85,10.5,954310,0
+CCC.US,D,20210824,000000,10.54,10.98,10.42,10.74,710817,0
+CCC.US,D,20210825,000000,10.8,10.9,10.64,10.73,334238,0
+CCC.US,D,20210826,000000,10.73,11.08,10.57,10.84,542810,0
+CCC.US,D,20210827,000000,10.96,11.79,10.74,11.6,963909,0
+CCC.US,D,20210830,000000,11.71,11.71,10.75,10.85,483917,0
+CCC.US,D,20210831,000000,10.85,11.6,10.77,11.6,480242,0
+CCC.US,D,20210901,000000,11.6,11.67,11.46,11.55,513345,0
+CCC.US,D,20210902,000000,11.43,11.985,11.32,11.78,536751,0
+CCC.US,D,20210903,000000,11.68,12.07,11.51,11.87,882442,0
+CCC.US,D,20210907,000000,11.83,11.84,10.81,10.87,1197102,0
+CCC.US,D,20210908,000000,10.8,11.05,10.7015,10.99,530263,0
+CCC.US,D,20210909,000000,10.82,11.44,10.77,11.3,589107,0
+CCC.US,D,20210910,000000,11.31,11.92,11.21,11.81,1351412,0
+CCC.US,D,20210913,000000,11.62,11.87,11.02,11.36,1119566,0
+CCC.US,D,20210914,000000,11.18,11.57,11.1,11.29,1187624,0
+CCC.US,D,20210915,000000,11.16,11.62,11.06,11.36,995526,0
+CCC.US,D,20210916,000000,11.3,11.65,11.24,11.52,835533,0
+CCC.US,D,20210917,000000,11.5,11.55,11.24,11.43,4775592,0
+CCC.US,D,20210920,000000,11.11,11.47,11.1,11.33,1432292,0
+CCC.US,D,20210921,000000,11.29,11.6,11.29,11.5,3112677,0
+CCC.US,D,20210922,000000,11.44,11.82,11.32,11.75,1287158,0
+CCC.US,D,20210923,000000,11.79,11.9,11.44,11.47,637383,0
+CCC.US,D,20210924,000000,11.37,11.51,11.14,11.46,1059458,0
+CCC.US,D,20210927,000000,11.34,11.49,11.22,11.34,710774,0
+CCC.US,D,20210928,000000,11.16,11.3,10.84,10.9,346321,0
+CCC.US,D,20210929,000000,10.87,11,10.17,10.26,514013,0
+CCC.US,D,20210930,000000,10.24,10.61,10.24,10.51,568171,0
+CCC.US,D,20211001,000000,10.51,10.8,10.33,10.57,682685,0
+CCC.US,D,20211004,000000,10.54,10.63,10.13,10.45,737852,0
+CCC.US,D,20211005,000000,10.36,10.76,10.27,10.55,1292987,0
+CCC.US,D,20211006,000000,10.39,10.55,10.09,10.27,903878,0
+CCC.US,D,20211007,000000,10.355,10.43,9.9,10.14,514426,0
+CCC.US,D,20211008,000000,10.13,10.3,9.94,10.11,415579,0
+CCC.US,D,20211011,000000,10.11,10.32,9.94,10.09,451908,0
+CCC.US,D,20211012,000000,10.16,10.35,9.92,10.2,426212,0
+CCC.US,D,20211013,000000,10.2,10.38,10.12,10.31,334122,0
+CCC.US,D,20211014,000000,10.37,10.51,10.23,10.51,310281,0
+CCC.US,D,20211015,000000,10.58,10.65,10.35,10.35,543224,0
+CCC.US,D,20211018,000000,10.32,10.39,10.15,10.24,414122,0
+CCC.US,D,20211019,000000,10.29,10.57,10.22,10.57,878555,0
+CCC.US,D,20211020,000000,10.59,11.4625,10.575,11.4,1336534,0
+CCC.US,D,20211021,000000,11.3,11.65,11.3,11.61,571846,0
+CCC.US,D,20211022,000000,11.62,11.85,11.6,11.8,515869,0
+CCC.US,D,20211025,000000,11.84,12.24,11.62,11.75,749229,0
+CCC.US,D,20211026,000000,11.82,11.93,11.685,11.81,266099,0
+CCC.US,D,20211027,000000,11.86,11.9831,11.57,11.86,1059205,0
+CCC.US,D,20211028,000000,11.89,12.22,11.89,12.13,404641,0
+CCC.US,D,20211029,000000,12.07,12.28,11.83,11.98,649006,0
+CCC.US,D,20211101,000000,11.99,12.17,11.83,12.15,1214325,0
+CCC.US,D,20211102,000000,12.24,12.55,12.1501,12.2,376324,0
+CCC.US,D,20211103,000000,12.18,12.28,12.0101,12.09,268427,0
+CCC.US,D,20211104,000000,12.1,12.26,11.97,12.11,998743,0
+CCC.US,D,20211105,000000,12.21,12.42,12.13,12.25,454154,0
+CCC.US,D,20211108,000000,12.175,12.51,12.175,12.3,337690,0
+CCC.US,D,20211109,000000,12.27,12.27,11.89,12,313674,0
+CCC.US,D,20211110,000000,11.93,12.06,11.6,11.64,284399,0
+CCC.US,D,20211111,000000,11.5,12.49,11.31,12.47,488668,0
+CCC.US,D,20211112,000000,12.37,12.68,12.35,12.52,361760,0
+CCC.US,D,20211115,000000,12.68,12.98,12.47,12.88,898912,0
+CCC.US,D,20211116,000000,12.77,13.39,12.77,13.18,468369,0
+CCC.US,D,20211117,000000,13.24,13.33,12.96,13.09,403956,0
+CCC.US,D,20211118,000000,13.01,13.14,12.86,13.04,264195,0
+CCC.US,D,20211119,000000,13.1,13.175,12.94,12.99,310175,0
+CCC.US,D,20211122,000000,12.96,13,12.62,12.7,446536,0
+CCC.US,D,20211123,000000,12.68,12.92,12.1,12.25,387215,0
+CCC.US,D,20211124,000000,12.17,12.71,12.01,12.65,478429,0
+CCC.US,D,20211126,000000,12.46,12.71,12.35,12.45,799438,0
+CCC.US,D,20211129,000000,12.56,12.98,12.47,12.9,527368,0
+CCC.US,D,20211130,000000,13.06,13.46,12.77,12.85,1059221,0
+CCC.US,D,20211201,000000,12.93,13.24,12.29,12.29,937856,0
+CCC.US,D,20211202,000000,12.2,12.74,12.16,12.66,792581,0
+CCC.US,D,20211203,000000,12.64,12.64,11.58,11.73,1121194,0
+CCC.US,D,20211206,000000,11.76,11.76,11.16,11.55,1231094,0
+CCC.US,D,20211207,000000,11.81,12.61,11.81,12.18,1001382,0
+CCC.US,D,20211208,000000,12.21,12.2142,11.76,12.1,960754,0
+CCC.US,D,20211209,000000,12.09,12.27,11.66,11.82,535778,0
+CCC.US,D,20211210,000000,11.94,12.06,11.57,11.78,335200,0
+CCC.US,D,20211213,000000,11.77,11.97,11.45,11.62,609639,0
+CCC.US,D,20211214,000000,10.945,11.22,10.8,11.15,897625,0
+CCC.US,D,20211215,000000,11.15,11.52,10.9,11.23,1272679,0
+CCC.US,D,20211216,000000,11.32,11.36,10.725,11,1487192,0
+CCC.US,D,20211217,000000,10.87,11.35,10.58,11.2,1253154,0
+CCC.US,D,20211220,000000,11.07,11.19,10.84,11.06,986309,0
+CCC.US,D,20211221,000000,11.12,11.42,11.07,11.32,1005426,0
+CCC.US,D,20211222,000000,11.29,11.54,11.11,11.33,894138,0
+CCC.US,D,20211223,000000,11.3,11.56,11.14,11.55,382498,0
+CCC.US,D,20211227,000000,11.53,11.53,11.33,11.5,300019,0
+CCC.US,D,20211228,000000,11.5,11.5,11.26,11.4,326389,0
+CCC.US,D,20211229,000000,11.4,11.51,11.26,11.4,180593,0
+CCC.US,D,20211230,000000,11.41,11.85,11.35,11.67,240168,0
+CCC.US,D,20211231,000000,11.65,11.78,11.37,11.39,246035,0
+CCC.US,D,20220103,000000,11.36,11.425,11.13,11.37,848427,0
+CCC.US,D,20220104,000000,11.31,11.33,10.93,11.24,685179,0
+CCC.US,D,20220105,000000,11.18,11.18,10.575,10.61,481693,0
+CCC.US,D,20220106,000000,10.49,10.59,9.95,10.46,598650,0
+CCC.US,D,20220107,000000,10.46,10.55,10.06,10.22,349703,0
+CCC.US,D,20220110,000000,10.04,10.4,9.63,10.34,734610,0
+CCC.US,D,20220111,000000,10.28,10.66,10.25,10.5,245068,0
+CCC.US,D,20220112,000000,10.64,10.76,10.37,10.52,396794,0
+CCC.US,D,20220113,000000,10.57,10.58,10.29,10.43,908232,0
+CCC.US,D,20220114,000000,10.3,10.69,10.22,10.64,1643256,0
+CCC.US,D,20220118,000000,10.48,10.5,10.18,10.3,818052,0
+CCC.US,D,20220119,000000,10.37,10.51,10.12,10.24,606996,0
+CCC.US,D,20220120,000000,10.39,10.68,10.32,10.36,403052,0
+CCC.US,D,20220121,000000,10.31,10.36,10.105,10.17,977039,0
+CCC.US,D,20220124,000000,9.98,10.7,9.84,10.65,662368,0
+CCC.US,D,20220125,000000,10.54,10.7,10.215,10.24,939969,0
+CCC.US,D,20220126,000000,10.44,10.56,9.95,10.15,1135844,0
+CCC.US,D,20220127,000000,10.03,10.42,9.94,10.05,2340884,0
+CCC.US,D,20220128,000000,10.15,10.16,9.66,9.97,1408803,0
+CCC.US,D,20220131,000000,9.99,10.71,9.87,10.66,876933,0
+CCC.US,D,20220201,000000,10.62,10.83,10.34,10.35,1028135,0
+CCC.US,D,20220202,000000,10.26,10.36,9.88,9.92,691602,0
+CCC.US,D,20220203,000000,9.75,10.1,9.71,9.91,1122834,0
+CCC.US,D,20220204,000000,9.88,10.18,9.7,10.03,1066189,0
+CCC.US,D,20220207,000000,10.11,10.35,9.97,10.21,492558,0
+CCC.US,D,20220208,000000,10.14,10.19,9.97,10.11,596427,0
+CCC.US,D,20220209,000000,10.29,10.55,10.14,10.47,823333,0
+CCC.US,D,20220210,000000,10.28,10.73,10.2,10.52,1037661,0
+CCC.US,D,20220211,000000,10.46,10.49,10.02,10.09,480304,0
+CCC.US,D,20220214,000000,10.02,10.46,9.97,10.22,724424,0
+CCC.US,D,20220215,000000,10.38,10.57,10.22,10.56,758705,0
+CCC.US,D,20220216,000000,10.5,10.55,10.39,10.44,685227,0
+CCC.US,D,20220217,000000,10.4,10.4,10.11,10.19,609478,0
+CCC.US,D,20220218,000000,10.15,10.31,10.07,10.09,623142,0
+CCC.US,D,20220222,000000,9.92,10.28,9.92,10.15,732968,0
+CCC.US,D,20220223,000000,10.24,10.33,9.93,9.93,625634,0
+CCC.US,D,20220224,000000,9.7,10.48,9.68,10.46,1043823,0
+CCC.US,D,20220225,000000,10.48,10.59,10.28,10.46,468607,0
+CCC.US,D,20220228,000000,10.37,10.87,10.37,10.86,1315258,0
+CCC.US,D,20220301,000000,10.82,11.06,10.47,10.51,1069250,0
+CCC.US,D,20220302,000000,10.69,11.125,10.6,11,1759547,0
+CCC.US,D,20220303,000000,11,11.17,10.62,10.76,1240350,0
+CCC.US,D,20220304,000000,10.77,10.81,10.42,10.69,975643,0
+CCC.US,D,20220307,000000,10.74,11.52,10.74,10.77,2936239,0
+CCC.US,D,20220308,000000,10.7,11.06,10.6,10.85,1476346,0
+CCC.US,D,20220309,000000,11,11.42,11,11.14,1376412,0
+CCC.US,D,20220310,000000,11.03,11.31,10.94,11.24,1006062,0
+CCC.US,D,20220311,000000,11.26,11.49,10.67,10.76,1370685,0
+CCC.US,D,20220314,000000,10.71,11.195,10.15,10.18,2427874,0
+CCC.US,D,20220315,000000,10.16,10.22,9.78,9.96,1487172,0
+CCC.US,D,20220316,000000,10.03,10.44,9.88,10.27,2303501,0
+CCC.US,D,20220317,000000,10.22,10.37,10.18,10.34,2141693,0
+CCC.US,D,20220318,000000,10.32,10.85,10.22,10.74,3422772,0
+CCC.US,D,20220321,000000,10.7,10.86,10.28,10.3,2760218,0
+CCC.US,D,20220322,000000,10.25,10.79,10.23,10.71,3276383,0
+CCC.US,D,20220323,000000,10.6,10.84,10.45,10.58,727326,0
+CCC.US,D,20220324,000000,10.56,10.74,10.51,10.73,479000,0
+CCC.US,D,20220325,000000,10.7,10.8,10.52,10.74,695749,0
+CCC.US,D,20220328,000000,10.72,10.95,10.64,10.92,685285,0
+CCC.US,D,20220329,000000,10.93,11.15,10.915,11.08,875764,0
+CCC.US,D,20220330,000000,11.05,11.18,10.96,11.05,552350,0
+CCC.US,D,20220331,000000,11.07,11.22,11,11.04,439191,0
+CCC.US,D,20220401,000000,11.01,11.415,11.01,11.27,546108,0
+CCC.US,D,20220404,000000,11.34,11.54,11,11.03,529846,0
+CCC.US,D,20220405,000000,11,11.09,10.71,10.74,372497,0
+CCC.US,D,20220406,000000,10.63,10.82,10.415,10.69,695690,0
+CCC.US,D,20220407,000000,9.76,9.9,9.57,9.69,12026635,0
+CCC.US,D,20220408,000000,9.57,9.76,9.57,9.71,2311387,0
+CCC.US,D,20220411,000000,9.64,9.808,9.57,9.64,1757698,0
+CCC.US,D,20220412,000000,9.7,9.82,9.635,9.65,1160032,0
+CCC.US,D,20220413,000000,9.65,9.83,9.64,9.76,1034891,0
+CCC.US,D,20220414,000000,9.68,9.74,9.345,9.39,1164747,0
+CCC.US,D,20220418,000000,9.4,9.535,9.18,9.42,898830,0
+CCC.US,D,20220419,000000,9.42,9.71,9.35,9.67,589274,0
+CCC.US,D,20220420,000000,9.73,9.81,9.59,9.61,572624,0
+CCC.US,D,20220421,000000,9.73,9.77,9.34,9.34,795952,0
+CCC.US,D,20220422,000000,9.34,9.47,9.23,9.27,626993,0
+CCC.US,D,20220425,000000,9.17,9.7,9.17,9.7,972795,0
+CCC.US,D,20220426,000000,9.68,9.71,9.365,9.41,629878,0
+CCC.US,D,20220427,000000,9.45,9.64,9.19,9.2,816294,0
+CCC.US,D,20220428,000000,9.18,9.58,9.18,9.55,852533,0
+CCC.US,D,20220429,000000,9.53,9.71,9.22,9.23,1234772,0
+CCC.US,D,20220502,000000,9.26,9.37,9.11,9.34,740088,0
+CCC.US,D,20220503,000000,9.38,9.42,9.05,9.16,767379,0
+CCC.US,D,20220504,000000,9.13,9.32,8.81,9.3,1588500,0
+CCC.US,D,20220505,000000,9.2,9.201,8.62,8.79,1182100,0
+CCC.US,D,20220506,000000,8.83,9.29,8.62,9.17,1238731,0
+CCC.US,D,20220509,000000,9.05,9.075,8.43,8.45,1085970,0
+CCC.US,D,20220510,000000,8.58,8.65,7.78,7.83,1728269,0
+CCC.US,D,20220511,000000,7.75,7.93,7.51,7.55,1182408,0
+CCC.US,D,20220512,000000,7.45,7.8,7.41,7.65,804087,0
+CCC.US,D,20220513,000000,7.8,8.42,7.8,8.38,1420245,0
+CCC.US,D,20220516,000000,8.41,8.6,8.23,8.3,984803,0
+CCC.US,D,20220517,000000,8.48,8.57,8.185,8.51,727974,0
+CCC.US,D,20220518,000000,8.38,8.51,8.22,8.31,701625,0
+CCC.US,D,20220519,000000,8.37,8.715,8.37,8.56,812104,0
+CCC.US,D,20220520,000000,8.68,8.755,8.39,8.72,1090874,0
+CCC.US,D,20220523,000000,8.72,8.755,8.44,8.61,1248908,0
+CCC.US,D,20220524,000000,8.53,8.61,8.28,8.41,2217793,0
+CCC.US,D,20220525,000000,8.4,8.7,8.4,8.65,777490,0
+CCC.US,D,20220526,000000,8.57,8.875,8.57,8.78,577379,0
+CCC.US,D,20220527,000000,8.87,9.15,8.84,9.08,527543,0
+CCC.US,D,20220531,000000,9.07,9.07,8.78,8.95,2545280,0
+CCC.US,D,20220601,000000,8.97,9.22,8.912,9.12,998488,0
+CCC.US,D,20220602,000000,9.11,9.5,9.11,9.47,719297,0
+CCC.US,D,20220603,000000,9.48,9.69,9.39,9.68,792210,0
+CCC.US,D,20220606,000000,9.86,9.93,9.31,9.45,986972,0
+CCC.US,D,20220607,000000,9.38,9.77,9.325,9.77,803880,0
+CCC.US,D,20220608,000000,9.74,10,9.685,9.94,958543,0
+CCC.US,D,20220609,000000,9.85,9.92,9.44,9.44,1026610,0
+CCC.US,D,20220610,000000,9.32,9.41,8.78,8.84,1002006,0
+CCC.US,D,20220613,000000,8.59,8.66,8.29,8.32,734667,0
+CCC.US,D,20220614,000000,8.38,8.59,8.24,8.56,1006529,0
+CCC.US,D,20220615,000000,8.56,8.97,8.56,8.84,1365096,0
+CCC.US,D,20220616,000000,8.63,8.77,8.27,8.28,894536,0
+CCC.US,D,20220617,000000,8.33,8.895,8.31,8.85,1141549,0
+CCC.US,D,20220621,000000,9.02,9.44,8.93,9.24,1553120,0
+CCC.US,D,20220622,000000,9.1,9.58,9.1,9.29,1789157,0
+CCC.US,D,20220623,000000,9.33,9.65,9.31,9.5,1496675,0
+CCC.US,D,20220624,000000,9.53,9.81,9.415,9.5,11537828,0
+CCC.US,D,20220627,000000,9.4,9.66,9.32,9.6,1210158,0
+CCC.US,D,20220628,000000,9.64,9.71,9.19,9.22,924307,0
+CCC.US,D,20220629,000000,9.19,9.19,8.805,9.01,834468,0
+CCC.US,D,20220630,000000,8.87,9.22,8.78,9.2,892329,0
+CCC.US,D,20220701,000000,9.2,9.48,9.12,9.22,1037844,0
+CCC.US,D,20220705,000000,9.09,9.46,8.91,9.46,1137126,0
+CCC.US,D,20220706,000000,9.36,9.52,9.26,9.28,644947,0
+CCC.US,D,20220707,000000,9.32,9.61,9.32,9.58,830838,0
+CCC.US,D,20220708,000000,9.58,9.81,9.46,9.75,1077143,0
+CCC.US,D,20220711,000000,9.74,9.75,9.375,9.5,712257,0
+CCC.US,D,20220712,000000,9.54,9.54,9.04,9.11,627382,0
+CCC.US,D,20220713,000000,9.2,9.265,8.95,9.22,1030700,0
+CCC.US,D,20220714,000000,9.09,9.18,8.93,9.05,773254,0
+CCC.US,D,20220715,000000,9.15,9.25,8.99,9.2,871723,0
+CCC.US,D,20220718,000000,9.23,9.525,9.22,9.31,681210,0
+CCC.US,D,20220719,000000,9.41,9.5,9.295,9.46,373018,0
+CCC.US,D,20220720,000000,9.51,9.88,9.445,9.78,1105417,0
+CCC.US,D,20220721,000000,9.8,9.97,9.74,9.96,849883,0
+CCC.US,D,20220722,000000,9.96,9.97,9.745,9.8,471975,0
+CCC.US,D,20220725,000000,9.82,9.87,9.64,9.76,429597,0
+CCC.US,D,20220726,000000,9.72,9.805,9.62,9.65,631956,0
+CCC.US,D,20220727,000000,9.75,9.92,9.695,9.88,694369,0
+CCC.US,D,20220728,000000,9.91,9.985,9.78,9.92,814556,0
+CCC.US,D,20220729,000000,9.86,10.04,9.8,9.99,2289905,0
+CCC.US,D,20220801,000000,9.86,10.01,9.73,9.93,1307832,0
+CCC.US,D,20220802,000000,9.83,9.98,9.78,9.8,1163161,0
+CCC.US,D,20220803,000000,9.82,9.855,9.71,9.8,1547990,0
+CCC.US,D,20220804,000000,9.81,9.95,9.8,9.91,1793183,0
+CCC.US,D,20220805,000000,9.84,10.19,9.24,9.99,2328985,0
+CCC.US,D,20220808,000000,9.97,10.0789,9.66,9.69,1852492,0
+CCC.US,D,20220809,000000,9.65,9.69,9.54,9.67,795720,0
+CCC.US,D,20220810,000000,9.89,10.07,9.7,9.84,1500392,0
+CCC.US,D,20220811,000000,9.82,9.95,9.68,9.7,1021008,0
+CCC.US,D,20220812,000000,9.7,9.805,9.56,9.8,1081391,0
+CCC.US,D,20220815,000000,9.8,9.93,9.6801,9.87,1113029,0
+CCC.US,D,20220816,000000,9.86,9.96,9.74,9.88,1006498,0
+CCC.US,D,20220817,000000,9.76,9.845,9.655,9.74,1052652,0
+CCC.US,D,20220818,000000,9.62,9.925,9.62,9.79,1294415,0
+CCC.US,D,20220819,000000,9.69,9.73,9.425,9.55,941615,0
+CCC.US,D,20220822,000000,9.39,9.43,9.26,9.36,1075308,0
+CCC.US,D,20220823,000000,9.36,9.52,9.32,9.42,810359,0
+CCC.US,D,20220824,000000,9.47,9.72,9.43,9.64,692809,0
+CCC.US,D,20220825,000000,9.72,9.77,9.555,9.67,541069,0
+CCC.US,D,20220826,000000,9.71,9.75,9.33,9.33,678918,0
+CCC.US,D,20220829,000000,9.23,9.525,9.23,9.38,1636896,0
+CCC.US,D,20220830,000000,9.47,9.55,9.34,9.37,1045873,0
+CCC.US,D,20220831,000000,9.42,9.59,9.42,9.56,1579427,0
+CCC.US,D,20220901,000000,9.47,9.47,9.175,9.29,1153743,0
+CCC.US,D,20220902,000000,9.43,9.51,9.25,9.32,530098,0
+CCC.US,D,20220906,000000,9.32,9.515,9.245,9.51,969611,0
+CCC.US,D,20220907,000000,9.5,9.56,9.43,9.5,1536366,0
+CCC.US,D,20220908,000000,9.44,9.6,9.405,9.54,928893,0
+CCC.US,D,20220909,000000,9.6,9.725,9.57,9.66,1921523,0
+CCC.US,D,20220912,000000,9.68,9.785,9.58,9.6,1370093,0
+CCC.US,D,20220913,000000,9.3,9.48,9.24,9.36,704923,0
+CCC.US,D,20220914,000000,9.42,9.52,9.29,9.49,800812,0
+CCC.US,D,20220915,000000,9.38,9.525,9.15,9.27,1179330,0
+CCC.US,D,20220916,000000,9.14,9.195,9.05,9.1,4506252,0
+CCC.US,D,20220919,000000,8.96,9.09,8.82,8.89,1447348,0
+CCC.US,D,20220920,000000,8.82,8.88,8.65,8.79,1110897,0
+CCC.US,D,20220921,000000,8.91,9.03,8.82,8.88,742678,0
+CCC.US,D,20220922,000000,8.88,8.9,8.575,8.64,692941,0
+CCC.US,D,20220923,000000,8.53,8.59,8.45,8.48,2806432,0
+CCC.US,D,20220926,000000,8.51,8.68,8.41,8.45,1643982,0
+CCC.US,D,20220927,000000,8.55,8.715,8.54,8.65,811906,0
+CCC.US,D,20220928,000000,8.7,9.265,8.7,9.22,855852,0
+CCC.US,D,20220929,000000,9.13,9.27,9.025,9.14,1040525,0
+CCC.US,D,20220930,000000,9.15,9.305,9.1,9.1,788271,0
+CCC.US,D,20221003,000000,9.14,9.29,9.05,9.24,1143812,0
+CCC.US,D,20221004,000000,9.4,9.515,9.355,9.42,1386735,0
+CCC.US,D,20221005,000000,9.33,9.52,9.32,9.49,795085,0
+CCC.US,D,20221006,000000,9.42,9.52,9.375,9.41,401092,0
+CCC.US,D,20221007,000000,9.3,9.3,9.165,9.23,570826,0
+CCC.US,D,20221010,000000,9.23,9.23,8.73,8.87,749024,0
+CCC.US,D,20221011,000000,8.83,8.83,8.43,8.59,2437055,0
+CCC.US,D,20221012,000000,8.56,8.64,8.475,8.55,726151,0
+CCC.US,D,20221013,000000,8.26,8.61,8.195,8.49,1892851,0
+CCC.US,D,20221014,000000,8.62,8.66,8.32,8.33,1219552,0
+CCC.US,D,20221017,000000,8.48,8.745,8.48,8.64,1386398,0
+CCC.US,D,20221018,000000,8.81,8.935,8.735,8.79,1177075,0
+CCC.US,D,20221019,000000,8.71,8.75,8.53,8.6,669798,0
+CCC.US,D,20221020,000000,8.67,8.755,8.49,8.55,754488,0
+CCC.US,D,20221021,000000,8.5,8.55,8.355,8.51,855755,0
+CCC.US,D,20221024,000000,8.55,8.63,8.33,8.5,889840,0
+CCC.US,D,20221025,000000,8.605,9,8.57,8.96,1340533,0
+CCC.US,D,20221026,000000,8.91,9.005,8.77,8.84,784522,0
+CCC.US,D,20221027,000000,8.9,9.06,8.83,8.96,933166,0
+CCC.US,D,20221028,000000,8.88,9.085,8.88,9.08,731540,0
+CCC.US,D,20221031,000000,9.05,9.415,9.035,9.33,1173980,0
+CCC.US,D,20221101,000000,9.37,9.44,9.05,9.15,1010701,0
+CCC.US,D,20221102,000000,9.15,9.15,8.865,8.89,983228,0
+CCC.US,D,20221103,000000,8.85,9.13,8.84,8.93,1102205,0
+CCC.US,D,20221104,000000,9.15,9.48,8.85,9.1,2048711,0
+CCC.US,D,20221107,000000,9.06,9.325,8.87,9.14,1434319,0
+CCC.US,D,20221108,000000,9.14,9.355,8.955,9.22,1320935,0
+CCC.US,D,20221109,000000,9.2,9.2,9.01,9.04,993584,0
+CCC.US,D,20221110,000000,9.44,9.65,9.2,9.25,1326964,0
+CCC.US,D,20221111,000000,9.27,9.5,9.16,9.36,1100763,0
+CCC.US,D,20221114,000000,9.32,9.465,9.12,9.35,957630,0
+CCC.US,D,20221115,000000,9.54,9.59,9.095,9.14,1006125,0
+CCC.US,D,20221116,000000,9.12,9.12,8.965,8.98,753274,0
+CCC.US,D,20221117,000000,8.82,8.935,8.67,8.74,775097,0
+CCC.US,D,20221118,000000,8.85,8.85,8.72,8.75,578904,0
+CCC.US,D,20221121,000000,8.73,8.81,8.6,8.73,660741,0
+CCC.US,D,20221122,000000,8.8,8.91,8.63,8.89,368275,0
+CCC.US,D,20221123,000000,8.9,9.14,8.88,9.03,442418,0
+CCC.US,D,20221125,000000,9.03,9.11,8.95,9.04,225005,0
+CCC.US,D,20221128,000000,8.99,9.12,8.85,8.86,710042,0
+CCC.US,D,20221129,000000,8.87,9,8.835,8.88,592047,0
+CCC.US,D,20221130,000000,8.88,9.2,8.805,9.2,673618,0
+CCC.US,D,20221201,000000,9.22,9.35,9.18,9.22,825155,0
+CCC.US,D,20221202,000000,9.03,9.16,8.985,9.15,517475,0
+CCC.US,D,20221205,000000,9.13,9.13,8.68,8.74,687061,0
+CCC.US,D,20221206,000000,8.73,8.74,8.405,8.54,795649,0
+CCC.US,D,20221207,000000,8.51,8.73,8.48,8.69,955579,0
+CCC.US,D,20221208,000000,8.7,9,8.67,8.94,790241,0
+CCC.US,D,20221209,000000,8.9,9.01,8.895,8.93,572235,0
+CCC.US,D,20221212,000000,8.95,9.03,8.87,8.9,1515262,0
+CCC.US,D,20221213,000000,9.15,9.19,8.83,8.99,1578303,0
+CCC.US,D,20221214,000000,8.99,9.155,8.9,8.9,917222,0
+CCC.US,D,20221215,000000,8.81,8.87,8.76,8.79,1156974,0
+CCC.US,D,20221216,000000,8.71,8.845,8.66,8.79,1003355,0
+CCC.US,D,20221219,000000,8.77,8.86,8.41,8.73,1563048,0
+CCC.US,D,20221220,000000,8.81,8.84,8.54,8.79,1183887,0
+CCC.US,D,20221221,000000,8.8,9.0499,8.59,8.92,1146794,0
+CCC.US,D,20221222,000000,8.84,9.1785,8.685,8.83,569773,0
+CCC.US,D,20221223,000000,8.82,8.895,8.735,8.82,366789,0
+CCC.US,D,20221227,000000,8.83,8.89,8.5,8.69,721045,0
+CCC.US,D,20221228,000000,8.67,8.74,8.2403,8.56,582896,0
+CCC.US,D,20221229,000000,8.58,8.89,8.47,8.84,594906,0
+CCC.US,D,20221230,000000,8.74,8.86,8.66,8.7,488228,0
+CCC.US,D,20230103,000000,8.84,8.92,8.47,8.74,541809,0
+CCC.US,D,20230104,000000,8.81,8.875,8.68,8.77,773397,0
+CCC.US,D,20230105,000000,8.73,8.73,8.51,8.53,522721,0
+CCC.US,D,20230106,000000,8.55,8.61,8.35,8.4,1411262,0
+CCC.US,D,20230109,000000,8.47,8.7,8.41,8.53,901170,0
+CCC.US,D,20230110,000000,8.51,8.545,8.315,8.35,961906,0
+CCC.US,D,20230111,000000,8.35,8.58,8.3,8.58,656981,0
+CCC.US,D,20230112,000000,8.58,8.665,8.47,8.64,329241,0
+CCC.US,D,20230113,000000,8.6,8.69,8.57,8.69,274946,0
+CCC.US,D,20230117,000000,8.65,8.77,8.63,8.74,775982,0
+CCC.US,D,20230118,000000,8.74,8.895,8.6,8.61,681356,0
+CCC.US,D,20230119,000000,8.57,8.69,8.51,8.51,347036,0
+CCC.US,D,20230120,000000,8.6,8.735,8.52,8.66,862328,0
+CCC.US,D,20230123,000000,8.71,8.85,8.65,8.8,511447,0
+CCC.US,D,20230124,000000,8.79,8.92,8.75,8.87,637142,0
+CCC.US,D,20230125,000000,8.77,8.895,8.625,8.87,564941,0
+CCC.US,D,20230126,000000,8.9,9.185,8.9,9.15,663680,0
+CCC.US,D,20230127,000000,9.18,9.34,9.0975,9.28,467290,0
+CCC.US,D,20230130,000000,9.16,9.24,9.12,9.17,353889,0
+CCC.US,D,20230131,000000,9.18,9.29,9.18,9.25,371158,0
+CCC.US,D,20230201,000000,9.23,9.435,9.16,9.41,383610,0
+CCC.US,D,20230202,000000,9.45,9.64,9.4451,9.58,595572,0
+CCC.US,D,20230203,000000,9.42,9.455,9.305,9.35,383383,0
+CCC.US,D,20230206,000000,9.23,9.31,9.18,9.24,323342,0
+CCC.US,D,20230207,000000,9.16,9.3375,9.11,9.33,349610,0
+CCC.US,D,20230208,000000,9.25,9.41,9.25,9.39,521354,0
+CCC.US,D,20230209,000000,9.45,9.5,9.16,9.24,573206,0
+CCC.US,D,20230210,000000,9.21,9.38,9.14,9.31,992492,0
+CCC.US,D,20230213,000000,9.32,9.5,9.28,9.36,982794,0
+CCC.US,D,20230214,000000,9.27,9.49,9.23,9.45,931478,0
+CCC.US,D,20230215,000000,9.38,9.51,9.285,9.46,290229,0
+CCC.US,D,20230216,000000,9.33,9.39,9.16,9.24,290566,0
+CCC.US,D,20230217,000000,9.14,9.22,9.09,9.16,350744,0
+CCC.US,D,20230221,000000,9.06,9.29,8.98,9.04,421304,0
+CCC.US,D,20230222,000000,9.06,9.17,8.96,9.06,679245,0
+CCC.US,D,20230223,000000,9.17,9.17,8.99,9.11,320271,0
+CCC.US,D,20230224,000000,8.97,9.02,8.86,9,496148,0
+CCC.US,D,20230227,000000,9.02,9.09,8.9,9.04,388080,0
+CCC.US,D,20230228,000000,8.99,9.115,8.8804,8.96,960591,0
+CCC.US,D,20230301,000000,8.96,8.965,8.865,8.92,1134814,0
+CCC.US,D,20230302,000000,8.96,9.19,8.69,8.72,1219134,0
+CCC.US,D,20230303,000000,8.75,9,8.74,8.79,1367100,0
+CCC.US,D,20230306,000000,8.75,9,8.75,8.88,2084635,0
+CCC.US,D,20230307,000000,8.9,8.91,8.7348,8.84,1533212,0
+CCC.US,D,20230308,000000,8.84,8.88,8.695,8.73,1652709,0
+CCC.US,D,20230309,000000,8.73,8.815,8.595,8.65,1235772,0
+CCC.US,D,20230310,000000,8.63,8.67,8.42,8.45,1340853,0
+CCC.US,D,20230313,000000,8.33,8.775,8.33,8.6,1008113,0
+CCC.US,D,20230314,000000,8.71,9,8.5,8.61,1110139,0
+CCC.US,D,20230315,000000,8.46,8.79,8.46,8.78,1097399,0
+CCC.US,D,20230316,000000,8.76,9.01,8.76,8.94,2115852,0
+CCC.US,D,20230317,000000,8.94,9.02,8.52,8.88,1633111,0
+CCC.US,D,20230320,000000,8.9,8.91,8.78,8.86,863688,0
+CCC.US,D,20230321,000000,8.9,8.95,8.78,8.86,796212,0
+CCC.US,D,20230322,000000,8.87,8.93,8.69,8.71,1770661,0
+CCC.US,D,20230323,000000,8.79,8.92,8.66,8.7,878045,0
+CCC.US,D,20230324,000000,8.66,8.74,8.6,8.74,830856,0
+CCC.US,D,20230327,000000,8.77,8.875,8.51,8.52,943492,0
+CCC.US,D,20230328,000000,8.5,8.53,8.36,8.4,699277,0
+CCC.US,D,20230329,000000,8.45,8.66,8.435,8.65,660903,0
+CCC.US,D,20230330,000000,8.69,8.76,8.62,8.68,505207,0
+CCC.US,D,20230331,000000,8.73,9.03,8.68,8.97,755443,0
+CCC.US,D,20230403,000000,8.97,8.97,8.83,8.94,656399,0
+CCC.US,D,20230404,000000,8.94,9.06,8.76,8.81,493162,0
+CCC.US,D,20230405,000000,8.82,8.82,8.6,8.7,551487,0
+CCC.US,D,20230406,000000,8.64,8.715,8.58,8.68,375764,0
+CCC.US,D,20230410,000000,8.64,8.74,8.54,8.69,839922,0
+CCC.US,D,20230411,000000,8.63,8.7,8.57,8.64,583033,0
+CCC.US,D,20230412,000000,8.68,8.745,8.575,8.58,412682,0
+CCC.US,D,20230413,000000,8.76,8.95,8.71,8.91,762685,0
+CCC.US,D,20230414,000000,8.9,8.96,8.76,8.83,390293,0
+CCC.US,D,20230417,000000,8.83,8.93,8.8,8.9,382267,0
+CCC.US,D,20230418,000000,8.95,8.95,8.83,8.86,325555,0
+CCC.US,D,20230419,000000,8.83,8.96,8.81,8.9,440202,0
+CCC.US,D,20230420,000000,8.89,8.935,8.81,8.9,479449,0
+CCC.US,D,20230421,000000,8.9,9.08,8.9,9.05,534289,0
+CCC.US,D,20230424,000000,9.02,9.06,8.855,8.88,411145,0
+CCC.US,D,20230425,000000,8.84,8.84,8.675,8.7,505444,0
+CCC.US,D,20230426,000000,8.74,8.93,8.58,8.59,513224,0
+CCC.US,D,20230427,000000,8.66,8.775,8.59,8.74,550620,0
+CCC.US,D,20230428,000000,8.71,8.715,8.6,8.68,581705,0
+CCC.US,D,20230501,000000,8.68,8.7775,8.605,8.7,525610,0
+CCC.US,D,20230502,000000,8.7,8.74,8.57,8.6,657171,0
+CCC.US,D,20230503,000000,8.74,9.64,8.42,9.17,2399026,0
+CCC.US,D,20230504,000000,9.19,9.49,8.89,9.35,2035605,0
+CCC.US,D,20230505,000000,9.41,9.425,8.74,8.93,2277121,0
+CCC.US,D,20230508,000000,8.81,9.155,8.81,9.08,840952,0
+CCC.US,D,20230509,000000,9.07,9.25,9,9.16,819521,0
+CCC.US,D,20230510,000000,9.2,9.35,9.09,9.24,826882,0
+CCC.US,D,20230511,000000,9.3,9.3,9.095,9.25,1721943,0
+CCC.US,D,20230512,000000,9.3,9.5,9.16,9.4,1375922,0
+CCC.US,D,20230515,000000,9.41,9.46,9.3,9.41,879925,0
+CCC.US,D,20230516,000000,9.38,9.64,9.26,9.64,1066737,0
+CCC.US,D,20230517,000000,9.65,9.67,9.38,9.51,1011298,0
+CCC.US,D,20230518,000000,9.52,9.6,9.485,9.59,613130,0
+CCC.US,D,20230519,000000,9.68,9.905,9.32,9.86,1939726,0
+CCC.US,D,20230522,000000,9.9,10.01,9.84,9.92,1344952,0
+CCC.US,D,20230523,000000,10.23,10.565,9.98,10,2030809,0
+CCC.US,D,20230524,000000,9.98,10.3,9.96,10.14,1413956,0
+CCC.US,D,20230525,000000,10.05,10.46,10,10.37,1993201,0
+CCC.US,D,20230526,000000,10.37,10.53,10.26,10.48,1105862,0
+CCC.US,D,20230530,000000,10.5,10.9,10.43,10.88,1666586,0
+CCC.US,D,20230531,000000,10.82,11.025,10.635,10.94,3375854,0
+CCC.US,D,20230601,000000,10.92,11.2,10.78,11.15,1670274,0
+CCC.US,D,20230602,000000,11.14,11.19,10.93,11.1,1915443,0
+CCC.US,D,20230605,000000,11.05,11.335,11.05,11.26,1361250,0
+CCC.US,D,20230606,000000,11.3,11.4,11.17,11.26,1135568,0
+CCC.US,D,20230607,000000,11.3,11.36,10.91,10.93,1209303,0
+CCC.US,D,20230608,000000,10.97,11.16,10.96,11.06,1270108,0
+CCC.US,D,20230609,000000,11.07,11.19,10.98,11,1071041,0
+CCC.US,D,20230612,000000,11.02,11.16,10.96,11.12,1612602,0
+CCC.US,D,20230613,000000,11.2,11.2499,11.04,11.05,945447,0
+CCC.US,D,20230614,000000,11.01,11.07,10.93,11,1870588,0
+CCC.US,D,20230615,000000,10.55,10.895,10.54,10.83,2648080,0
+CCC.US,D,20230616,000000,10.98,11.025,10.81,10.9,2812077,0
+CCC.US,D,20230620,000000,10.81,11.01,10.76,10.8,1479236,0
+CCC.US,D,20230621,000000,10.76,10.85,10.66,10.72,1546815,0
+CCC.US,D,20230622,000000,10.68,10.715,10.615,10.63,604657,0
+CCC.US,D,20230623,000000,10.59,10.97,10.54,10.86,5700509,0
+CCC.US,D,20230626,000000,10.8553,10.89,10.74,10.85,1028938,0
+CCC.US,D,20230627,000000,10.92,11.115,10.9,10.99,1593541,0
+CCC.US,D,20230628,000000,10.93,11.045,10.9,10.99,679092,0
+CCC.US,D,20230629,000000,10.99,11.08,10.96,11.07,761000,0
+CCC.US,D,20230630,000000,11.08,11.26,11,11.21,3473955,0
+CCC.US,D,20230703,000000,11.11,11.21,11,11.1,647443,0
+CCC.US,D,20230705,000000,11.09,11.11,10.93,10.97,1046927,0
+CCC.US,D,20230706,000000,10.9,10.92,10.74,10.76,1024690,0
+CCC.US,D,20230707,000000,10.78,10.86,10.6,10.62,853134,0
+CCC.US,D,20230710,000000,10.64,10.78,10.59,10.73,1976879,0
+CCC.US,D,20230711,000000,10.72,10.83,10.61,10.65,1038323,0
+CCC.US,D,20230712,000000,10.7,10.7,10.52,10.58,1567399,0
+CCC.US,D,20230713,000000,10.64,10.91,10.64,10.79,1060372,0
+CCC.US,D,20230714,000000,10.8,10.81,10.565,10.62,996199,0
+CCC.US,D,20230717,000000,10.66,11.11,10.62,11.09,1905219,0
+CCC.US,D,20230718,000000,10.57,10.775,10.37,10.76,6728542,0
+CCC.US,D,20230719,000000,10.84,10.91,10.65,10.77,2052038,0
+CCC.US,D,20230720,000000,10.76,10.83,10.65,10.68,1161129,0
+CCC.US,D,20230721,000000,10.72,10.94,10.68,10.87,1703154,0
+CCC.US,D,20230724,000000,10.86,10.89,10.615,10.76,1429114,0
+CCC.US,D,20230725,000000,10.79,10.96,10.7506,10.91,1213632,0
+CCC.US,D,20230726,000000,10.89,10.91,10.8,10.86,940459,0
+CCC.US,D,20230727,000000,10.87,10.97,10.69,10.75,954403,0
+CCC.US,D,20230728,000000,10.8,10.915,10.8,10.87,601373,0
+CCC.US,D,20230731,000000,10.88,11.03,10.88,11.02,775573,0
+CCC.US,D,20230801,000000,11,11,10.805,10.99,1225337,0
+CCC.US,D,20230802,000000,11,11.24,10.7,10.77,2782655,0
+CCC.US,D,20230803,000000,10.76,10.96,10.73,10.75,1474150,0
+CCC.US,D,20230804,000000,10.79,10.97,10.6,10.67,3015874,0
+CCC.US,D,20230807,000000,10.72,10.75,10.48,10.62,979005,0
+CCC.US,D,20230808,000000,10.56,10.57,10.38,10.56,976967,0
+CCC.US,D,20230809,000000,10.53,10.63,10.42,10.47,933419,0
+CCC.US,D,20230810,000000,10.55,10.61,10.475,10.51,810923,0
+CCC.US,D,20230811,000000,10.43,10.55,10.41,10.53,856422,0
+CCC.US,D,20230814,000000,10.54,10.71,10.475,10.64,1332071,0
+CCC.US,D,20230815,000000,10.7,10.765,10.58,10.73,1089207,0
+CCC.US,D,20230816,000000,10.7,10.9657,10.7,10.89,1107895,0
+CCC.US,D,20230817,000000,10.91,10.92,10.65,10.69,3005959,0
+CCC.US,D,20230818,000000,10.64,10.67,10.46,10.61,1382557,0
+CCC.US,D,20230821,000000,10.63,10.77,10.62,10.69,969240,0
+CCC.US,D,20230822,000000,10.74,10.78,10.68,10.7,740150,0
+CCC.US,D,20230823,000000,10.76,10.81,10.685,10.75,874743,0
+CCC.US,D,20230824,000000,10.77,10.77,10.44,10.46,1078680,0
+CCC.US,D,20230825,000000,10.45,10.569,10.43,10.47,890217,0
+CCC.US,D,20230828,000000,10.48,10.595,10.475,10.52,900342,0
+CCC.US,D,20230829,000000,10.51,10.55,10.45,10.51,842261,0
+CCC.US,D,20230830,000000,10.5,10.69,10.48,10.66,827441,0
+CCC.US,D,20230831,000000,10.66,10.76,10.65,10.7,1053887,0
+CCC.US,D,20230901,000000,10.74,10.8,10.32,10.73,864845,0
+CCC.US,D,20230905,000000,10.73,10.98,10.69,10.84,1278414,0
+CCC.US,D,20230906,000000,10.84,10.97,10.835,10.95,948740,0
+CCC.US,D,20230907,000000,10.9,10.945,10.795,10.9,1282508,0
+CCC.US,D,20230908,000000,10.89,11.02,10.85,10.87,1341331,0
+CCC.US,D,20230911,000000,10.91,11.08,10.91,10.99,1475353,0
+CCC.US,D,20230912,000000,10.93,11.09,10.83,10.97,1388133,0
+CCC.US,D,20230913,000000,10.97,11.15,10.785,11.13,2172681,0
+CCC.US,D,20230914,000000,11.15,11.28,11.11,11.26,2075904,0
+CCC.US,D,20230915,000000,11.24,11.565,11.17,11.51,12907050,0
+CCC.US,D,20230918,000000,12.01,12.65,11.94,11.96,10322391,0
+CCC.US,D,20230919,000000,11.91,11.95,11.7,11.81,3279232,0
+CCC.US,D,20230920,000000,11.92,12.09,11.76,11.78,1793178,0
+CCC.US,D,20230921,000000,11.66,11.78,11.56,11.61,1871864,0
+CCC.US,D,20230922,000000,11.71,11.8,11.55,11.75,1245741,0
+CCC.US,D,20230925,000000,11.71,11.74,11.49,11.66,2252606,0
+CCC.US,D,20230926,000000,11.65,11.77,11.54,11.62,2317490,0
+CCC.US,D,20230927,000000,11.63,12.19,11.63,12.16,2577113,0
+CCC.US,D,20230928,000000,12.16,12.43,12.05,12.41,3084483,0
+CCC.US,D,20230929,000000,12.63,13.41,12.59,13.35,7237668,0
+CCC.US,D,20231002,000000,13.35,13.35,12.895,12.94,6781724,0
+CCC.US,D,20231003,000000,12.87,12.99,12.62,12.64,2796385,0
+CCC.US,D,20231004,000000,12.64,12.82,12.64,12.75,1943665,0
+CCC.US,D,20231005,000000,12.71,12.895,12.64,12.7,2810310,0
+CCC.US,D,20231006,000000,12.61,12.89,12.53,12.76,3109852,0
+CCC.US,D,20231009,000000,12.73,12.75,12.57,12.75,1899208,0
+CCC.US,D,20231010,000000,12.75,13.01,12.69,12.82,1866915,0
+CCC.US,D,20231011,000000,12.84,12.92,12.655,12.74,1614182,0
+CCC.US,D,20231012,000000,12.77,12.77,12.51,12.52,1499226,0
+CCC.US,D,20231013,000000,12.54,12.57,12.29,12.3,3910729,0
+CCC.US,D,20231016,000000,12.33,12.46,12.225,12.44,2563994,0
+CCC.US,D,20231017,000000,12.31,12.76,12.31,12.7,2735736,0
+CCC.US,D,20231018,000000,12.64,12.83,12.51,12.51,1559036,0
+CCC.US,D,20231019,000000,12.5,12.73,12.43,12.47,894826,0
+CCC.US,D,20231020,000000,12.4,12.48,12.075,12.33,1641853,0
+CCC.US,D,20231023,000000,12.3,12.42,12.185,12.24,2411520,0
+CCC.US,D,20231024,000000,12.32,12.485,11.12,11.46,7956487,0
+CCC.US,D,20231025,000000,11.43,11.44,11.08,11.09,2148172,0
+CCC.US,D,20231026,000000,11.08,11.14,10.88,10.93,2030198,0
+CCC.US,D,20231027,000000,10.94,10.975,10.745,10.77,1674917,0
+CCC.US,D,20231030,000000,10.82,10.88,10.57,10.69,1737067,0
+CCC.US,D,20231031,000000,10.72,10.81,10.63,10.77,1555217,0
+CCC.US,D,20231101,000000,10.88,10.88,10.65,10.74,1565318,0
+CCC.US,D,20231102,000000,10.85,10.905,10.73,10.78,1416344,0
+CCC.US,D,20231103,000000,10.82,10.94,10.75,10.93,1596093,0
+CCC.US,D,20231106,000000,11.05,11.05,10.825,10.9,1642073,0
+CCC.US,D,20231107,000000,11.34,11.99,11.19,11.66,4220798,0
+CCC.US,D,20231108,000000,11.68,11.755,11.5,11.69,1511314,0
+CCC.US,D,20231109,000000,10.83,11.3,10.71,10.99,19373827,0
+CCC.US,D,20231110,000000,11.07,11.52,10.98,11.46,6984656,0
+CCC.US,D,20231113,000000,11.46,11.47,11.18,11.28,2542659,0
+CCC.US,D,20231114,000000,11.27,11.52,11.265,11.47,2406899,0
+CCC.US,D,20231115,000000,11.46,11.645,11.275,11.33,1892226,0
+CCC.US,D,20231116,000000,11.29,11.335,11.095,11.32,2172013,0
+CCC.US,D,20231117,000000,11.38,11.505,11.28,11.32,2187324,0
+CCC.US,D,20231120,000000,11.43,11.6,11.3499,11.52,2028696,0
+CCC.US,D,20231121,000000,11.56,11.565,11.38,11.44,1995103,0
+CCC.US,D,20231122,000000,11.61,11.64,11.45,11.55,1295478,0
+CCC.US,D,20231124,000000,11.57,11.57,11.5,11.51,694544,0
+CCC.US,D,20231127,000000,11.59,11.625,11.485,11.57,1535496,0
+CCC.US,D,20231128,000000,11.59,11.615,11.49,11.55,1078797,0
+CCC.US,D,20231129,000000,11.65,11.76,11.58,11.62,1070082,0
+CCC.US,D,20231130,000000,11.74,11.75,11.56,11.68,2215511,0
+CCC.US,D,20231201,000000,11.72,11.865,11.49,11.81,2039799,0
+CCC.US,D,20231204,000000,11.87,11.91,11.56,11.69,2269788,0
+CCC.US,D,20231205,000000,11.72,11.795,11.61,11.77,988168,0
+CCC.US,D,20231206,000000,11.66,11.9,11.63,11.64,1311268,0
+CCC.US,D,20231207,000000,11.45,11.62,11.44,11.52,1142638,0
+CCC.US,D,20231208,000000,11.47,11.6,11.47,11.53,1528041,0
+CCC.US,D,20231211,000000,11.57,11.61,11.44,11.47,1773544,0
+CCC.US,D,20231212,000000,11.46,11.54,11.348,11.47,1632426,0
+CCC.US,D,20231213,000000,11.47,11.57,11.355,11.56,2464411,0
+CCC.US,D,20231214,000000,11.62,11.7,11.345,11.51,2999174,0
+CCC.US,D,20231215,000000,11.57,11.62,11.32,11.33,8925355,0
+CCC.US,D,20231218,000000,11.36,11.38,11.24,11.33,2467780,0
+CCC.US,D,20231219,000000,11.35,11.36,11.19,11.25,2414052,0
+CCC.US,D,20231220,000000,11.23,11.46,11.205,11.26,2726762,0
+CCC.US,D,20231221,000000,11.31,11.38,11.17,11.3,1763105,0
+CCC.US,D,20231222,000000,11.27,11.44,11.21,11.43,983048,0
+CCC.US,D,20231226,000000,11.43,11.56,11.42,11.5,1194705,0
+CCC.US,D,20231227,000000,11.52,11.55,11.415,11.48,877743,0
+CCC.US,D,20231228,000000,11.48,11.53,11.365,11.47,1163347,0
+CCC.US,D,20231229,000000,11.45,11.455,11.31,11.39,980577,0
+CCC.US,D,20240102,000000,11.34,11.35,11.04,11.1,1306419,0
+CCC.US,D,20240103,000000,11,11.09,10.9,10.91,1333015,0
+CCC.US,D,20240104,000000,10.6,10.88,10.6,10.67,10171410,0
+CCC.US,D,20240105,000000,10.7,10.815,10.62,10.73,3300485,0
+CCC.US,D,20240108,000000,10.84,10.925,10.695,10.92,3781857,0
+CCC.US,D,20240109,000000,10.86,10.92,10.77,10.86,1591393,0
+CCC.US,D,20240110,000000,10.86,11.02,10.815,10.97,2084278,0
+CCC.US,D,20240111,000000,10.95,11.1,10.83,11.02,2307281,0
+CCC.US,D,20240112,000000,11.06,11.11,10.885,10.93,2011727,0
+CCC.US,D,20240116,000000,10.94,10.985,10.825,10.91,1479429,0
+CCC.US,D,20240117,000000,10.83,10.94,10.8,10.88,1279720,0
+CCC.US,D,20240118,000000,10.91,10.96,10.84,10.89,1301842,0
+CCC.US,D,20240119,000000,10.93,11.035,10.82,10.94,1047203,0
+CCC.US,D,20240122,000000,10.96,11.08,10.945,11.02,1539350,0
+CCC.US,D,20240123,000000,11.07,11.1,10.96,11.03,1030797,0
+CCC.US,D,20240124,000000,11.05,11.0799,10.94,11.01,1848626,0
+CCC.US,D,20240125,000000,11.11,11.11,10.91,10.97,958483,0
+CCC.US,D,20240126,000000,10.98,11.075,10.95,11.05,1370183,0
+CCC.US,D,20240129,000000,11.11,11.19,11.055,11.18,1323063,0
+CCC.US,D,20240130,000000,11.18,11.265,11.035,11.11,1889612,0
+CCC.US,D,20240131,000000,11.08,11.14,10.9,10.99,1386896,0
+CCC.US,D,20240201,000000,11.01,11.1,10.95,11.05,2596768,0
+CCC.US,D,20240202,000000,11.02,11.065,10.93,11,1413383,0
+CCC.US,D,20240205,000000,10.98,11.02,10.845,10.87,1434498,0
+CCC.US,D,20240206,000000,10.92,11.01,10.76,10.86,1187735,0
+CCC.US,D,20240207,000000,10.93,11.025,10.865,11.01,1456191,0
+CCC.US,D,20240208,000000,11.07,11.31,11.065,11.21,1777450,0
+CCC.US,D,20240209,000000,11.27,11.32,11.17,11.25,1703667,0
+CCC.US,D,20240212,000000,11.22,11.42,11.15,11.24,2344664,0
+CCC.US,D,20240213,000000,11.03,11.17,10.92,11.08,1987975,0
+CCC.US,D,20240214,000000,11.14,11.35,11.14,11.31,2374554,0
+CCC.US,D,20240215,000000,11.34,11.62,11.28,11.59,4012900,0
+CCC.US,D,20240216,000000,11.57,11.635,11.455,11.48,1428416,0
+CCC.US,D,20240220,000000,11.41,11.43,11.29,11.32,1484114,0
+CCC.US,D,20240221,000000,11.23,11.275,11.09,11.2,1964502,0
+CCC.US,D,20240222,000000,11.36,11.43,11.22,11.27,1496884,0
+CCC.US,D,20240223,000000,11.27,11.4,11.21,11.36,1569107,0
+CCC.US,D,20240226,000000,11.36,11.65,11.35,11.58,3045997,0
+CCC.US,D,20240227,000000,11.51,11.61,11.44,11.54,2102319,0
+CCC.US,D,20240228,000000,11.59,11.65,11.5,11.6,3206042,0
+CCC.US,D,20240229,000000,11.95,12.22,11.5,11.71,7321789,0
+CCC.US,D,20240301,000000,11.47,11.71,11.43,11.66,16783331,0
+CCC.US,D,20240304,000000,11.52,11.91,11.52,11.86,11432571,0
+CCC.US,D,20240305,000000,11.75,11.75,11.365,11.52,9084193,0
+CCC.US,D,20240306,000000,11.67,11.89,11.61,11.85,3494698,0
+CCC.US,D,20240307,000000,11.81,12.18,11.795,12.17,5661057,0
+CCC.US,D,20240308,000000,12.25,12.68,12.22,12.63,4777054,0
+CCC.US,D,20240311,000000,12.58,12.61,12.38,12.4,3364059,0
+CCC.US,D,20240312,000000,12.43,12.51,12.3312,12.39,1690754,0
+CCC.US,D,20240313,000000,12.25,12.39,12.03,12.26,4796439,0
+CCC.US,D,20240314,000000,12.28,12.28,12.05,12.12,3908014,0
+CCC.US,D,20240315,000000,12.08,12.08,11.715,11.8,12229621,0
+CCC.US,D,20240318,000000,11.88,11.98,11.77,11.79,3270653,0
+CCC.US,D,20240319,000000,11.69,11.94,11.68,11.89,2519560,0
+CCC.US,D,20240320,000000,11.855,12,11.75,11.94,3434518,0
+CCC.US,D,20240321,000000,11.93,12.07,11.91,12.06,2818318,0
+CCC.US,D,20240322,000000,12.06,12.06,11.895,12.01,2070521,0
+CCC.US,D,20240325,000000,11.96,12.04,11.86,11.95,2569609,0
+CCC.US,D,20240326,000000,11.88,12.02,11.88,11.94,1772074,0
+CCC.US,D,20240327,000000,11.98,12,11.845,11.9,1943139,0
+CCC.US,D,20240328,000000,11.92,12.01,11.87,11.96,2754198,0
+CCC.US,D,20240401,000000,11.97,12.05,11.77,11.8,3693620,0
+CCC.US,D,20240402,000000,11.7,11.76,11.62,11.68,2574713,0
+CCC.US,D,20240403,000000,11.66,11.945,11.66,11.78,2538255,0
+CCC.US,D,20240404,000000,11.91,11.94,11.76,11.78,1816878,0
+CCC.US,D,20240405,000000,11.57,11.775,11.45,11.66,13679484,0
+CCC.US,D,20240408,000000,11.68,11.8,11.615,11.78,4895376,0
+CCC.US,D,20240409,000000,11.84,11.955,11.76,11.89,2966755,0
+CCC.US,D,20240410,000000,11.72,11.82,11.69,11.8,2604037,0
+CCC.US,D,20240411,000000,11.82,11.89,11.73,11.81,2602276,0
+CCC.US,D,20240412,000000,11.76,11.83,11.59,11.71,2187175,0
+CCC.US,D,20240415,000000,11.83,11.83,11.45,11.48,2753310,0
+CCC.US,D,20240416,000000,11.44,11.6,11.39,11.54,2581389,0
+CCC.US,D,20240417,000000,11.59,11.65,11.42,11.42,3470129,0
+CCC.US,D,20240418,000000,11.47,11.725,11.4,11.42,2172023,0
+CCC.US,D,20240419,000000,11.46,11.505,11.4,11.44,3583654,0
+CCC.US,D,20240422,000000,11.51,11.53,11.34,11.4,2638138,0
+CCC.US,D,20240423,000000,11.51,11.585,11.33,11.49,4474560,0
+CCC.US,D,20240424,000000,11.53,11.575,11.41,11.53,2265282,0
+CCC.US,D,20240425,000000,11.4,11.52,11.34,11.5,2023996,0
+CCC.US,D,20240426,000000,11.54,11.61,11.47,11.5,1850822,0
+CCC.US,D,20240429,000000,11.5,11.56,11.41,11.46,2543832,0
+CCC.US,D,20240430,000000,11.49,11.515,11.195,11.22,3055417,0
+CCC.US,D,20240501,000000,11.04,11.375,10.455,10.55,6995676,0
+CCC.US,D,20240502,000000,10.74,10.825,10.59,10.68,3662015,0
+CCC.US,D,20240503,000000,10.83,10.975,10.68,10.81,2326191,0
+CCC.US,D,20240506,000000,10.84,10.95,10.81,10.91,1565766,0
+CCC.US,D,20240507,000000,10.92,11,10.82,10.86,1987562,0
+CCC.US,D,20240508,000000,10.88,10.94,10.79,10.9,2202023,0
+CCC.US,D,20240509,000000,10.87,10.93,10.645,10.67,2299075,0
+CCC.US,D,20240510,000000,10.68,10.695,10.59,10.62,1453485,0
+CCC.US,D,20240513,000000,10.7,10.78,10.5,10.57,2212647,0
+CCC.US,D,20240514,000000,10.6,10.68,10.55,10.61,1766504,0
+CCC.US,D,20240515,000000,10.71,10.835,10.59,10.78,2507860,0
+CCC.US,D,20240516,000000,10.82,11,10.81,10.98,5649338,0
+CCC.US,D,20240517,000000,11.12,11.23,11.01,11.21,2469684,0
+CCC.US,D,20240520,000000,11.2,11.555,11.18,11.45,4476537,0
+CCC.US,D,20240521,000000,11.39,11.48,11.27,11.47,2298756,0
+CCC.US,D,20240522,000000,11.43,11.89,11.43,11.78,6900344,0
+CCC.US,D,20240523,000000,11.84,11.84,11.6,11.67,6050645,0
+CCC.US,D,20240524,000000,11.64,12.06,11.625,11.98,4087742,0
+CCC.US,D,20240528,000000,11.92,12.05,11.83,11.89,2843090,0
+CCC.US,D,20240529,000000,11.46,11.655,11.37,11.45,19013897,0
+CCC.US,D,20240530,000000,11.4,11.45,11.235,11.28,10214124,0
+CCC.US,D,20240531,000000,11.28,11.43,11.05,11.18,16472332,0
+CCC.US,D,20240603,000000,11.25,11.32,10.99,11.18,4337139,0
+CCC.US,D,20240604,000000,11.13,11.4,11.13,11.39,4592177,0
+CCC.US,D,20240605,000000,11.43,11.5745,11.4,11.45,3442798,0
+CCC.US,D,20240606,000000,11.39,11.47,11.29,11.45,2984932,0
+CCC.US,D,20240607,000000,11.37,11.545,11.37,11.48,2206822,0
+CCC.US,D,20240610,000000,11.41,11.68,11.36,11.64,2965895,0
+CCC.US,D,20240611,000000,11.58,11.72,11.45,11.66,1820747,0
+CCC.US,D,20240612,000000,11.77,11.8,11.5,11.57,4686670,0
+CCC.US,D,20240613,000000,11.61,11.64,11.5,11.56,2262108,0
+CCC.US,D,20240614,000000,11.62,11.68,11.5219,11.61,3372793,0
+CCC.US,D,20240617,000000,11.59,11.605,11.38,11.52,1634080,0
+CCC.US,D,20240618,000000,11.5,11.53,11.31,11.42,1568413,0
+CCC.US,D,20240620,000000,11.42,11.53,11.24,11.25,2172033,0
+CCC.US,D,20240621,000000,11.29,11.58,11.2,11.49,5562041,0
+CCC.US,D,20240624,000000,11.44,11.56,11.35,11.47,2113950,0
+CCC.US,D,20240625,000000,11.48,11.5,11.38,11.48,2336174,0
+CCC.US,D,20240626,000000,11.44,11.57,11.405,11.5,2841019,0
+CCC.US,D,20240627,000000,11.52,11.7,11.45,11.5,5344527,0
+CCC.US,D,20240628,000000,11.2,11.31,11.015,11.11,22557381,0
+CCC.US,D,20240701,000000,11.13,11.21,11,11.1,6835160,0
+CCC.US,D,20240702,000000,11.13,11.205,11.04,11.06,5184160,0
+CCC.US,D,20240703,000000,11.09,11.11,11.03,11.1,1863279,0
+CCC.US,D,20240705,000000,11.09,11.2,11.01,11.12,5132818,0
+CCC.US,D,20240708,000000,11.11,11.25,11.08,11.19,6135363,0
+CCC.US,D,20240709,000000,11.19,11.195,11,11.01,3440527,0
+CCC.US,D,20240710,000000,11.01,11.15,10.87,11.12,5683703,0
+CCC.US,D,20240711,000000,11.25,11.27,11.05,11.16,3507736,0
+CCC.US,D,20240712,000000,11.15,11.24,11.1,11.15,3022098,0
+CCC.US,D,20240715,000000,11.1,11.3,11.08,11.26,2758894,0
+CCC.US,D,20240716,000000,11.3,11.33,11.15,11.33,6086119,0
+CCC.US,D,20240717,000000,11.32,11.32,11.16,11.24,5074818,0
+CCC.US,D,20240718,000000,11.27,11.51,11.15,11.28,6071001,0
+CCC.US,D,20240719,000000,11.31,11.365,11.14,11.19,1792917,0
+CCC.US,D,20240722,000000,11.18,11.25,11.07,11.23,2583006,0
+CCC.US,D,20240723,000000,11.23,11.36,11.12,11.16,3244704,0
+CCC.US,D,20240724,000000,11.11,11.155,10.985,11.03,2530200,0
+CCC.US,D,20240725,000000,11.06,11.14,10.995,11.01,3477624,0
+CCC.US,D,20240726,000000,11.04,11.14,11,11.1,3335648,0
+CCC.US,D,20240729,000000,11.12,11.145,10.99,11.05,2177636,0
+CCC.US,D,20240730,000000,11.1,11.13,10.96,11.03,2679405,0
+CCC.US,D,20240731,000000,10.24,10.71,10.05,10.26,15252581,0
+CCC.US,D,20240801,000000,10.28,10.385,10.08,10.22,9418655,0
+CCC.US,D,20240802,000000,10,10.23,9.97,10.22,4307103,0
+CCC.US,D,20240805,000000,9.86,10.015,9.79,9.97,3934481,0
+CCC.US,D,20240806,000000,10.06,10.17,9.98,10.04,2917909,0
+CCC.US,D,20240807,000000,10.18,10.365,10.15,10.16,3696319,0
+CCC.US,D,20240808,000000,10.25,10.365,10.16,10.21,2180259,0
+CCC.US,D,20240809,000000,10.25,10.405,10.16,10.38,2648966,0
+CCC.US,D,20240812,000000,10.41,10.41,10.14,10.16,2014239,0
+CCC.US,D,20240813,000000,10.18,10.3,10.18,10.26,1930401,0
+CCC.US,D,20240814,000000,10.29,10.36,10.23,10.27,1898177,0
+CCC.US,D,20240815,000000,10.41,10.53,10.3201,10.51,1958709,0
+CCC.US,D,20240816,000000,10.5,10.53,10.35,10.42,2137412,0
+CCC.US,D,20240819,000000,10.49,10.595,10.45,10.54,1405973,0
+CCC.US,D,20240820,000000,10.59,10.755,10.56,10.72,1934204,0
+CCC.US,D,20240821,000000,10.71,10.88,10.47,10.83,2141116,0
+CCC.US,D,20240822,000000,10.79,10.99,10.77,10.8,2399491,0
+CCC.US,D,20240823,000000,10.9,11,10.74,10.94,1946056,0
+CCC.US,D,20240826,000000,10.92,10.99,10.77,10.79,1502182,0
+CCC.US,D,20240827,000000,10.65,10.88,10.65,10.82,1568358,0
+CCC.US,D,20240828,000000,10.82,10.91,10.72,10.74,1510149,0
+CCC.US,D,20240829,000000,10.78,10.91,10.77,10.87,2077554,0
+CCC.US,D,20240830,000000,11.01,11.01,10.59,10.78,7368166,0
+CCC.US,D,20240903,000000,10.78,10.82,10.59,10.63,1698081,0
+CCC.US,D,20240904,000000,10.66,10.66,10.455,10.52,2101928,0
+CCC.US,D,20240905,000000,10.52,10.62,10.49,10.51,1399015,0
+CCC.US,D,20240906,000000,10.55,10.59,10.35,10.4,1667816,0
+CCC.US,D,20240909,000000,10.47,10.545,10.36,10.5,1837649,0
+CCC.US,D,20240910,000000,10.57,10.57,10.39,10.43,1709273,0
+CCC.US,D,20240911,000000,10.345,10.63,10.32,10.62,1557810,0
+CCC.US,D,20240912,000000,10.65,10.755,10.555,10.75,3265923,0
+CCC.US,D,20240913,000000,10.71,10.9,10.71,10.89,3594359,0
+CCC.US,D,20240916,000000,10.89,10.94,10.74,10.83,3164941,0
+CCC.US,D,20240917,000000,10.86,10.945,10.58,10.87,3217909,0
+CCC.US,D,20240918,000000,10.88,10.94,10.8,10.82,3150870,0
+CCC.US,D,20240919,000000,10.95,11.11,10.88,11.02,3621434,0
+CCC.US,D,20240920,000000,11,11.08,10.895,10.98,9782465,0
+CCC.US,D,20240923,000000,10.98,11.04,10.92,10.95,2455513,0
+CCC.US,D,20240924,000000,10.92,11,10.88,10.93,1731224,0
+CCC.US,D,20240925,000000,10.96,10.98,10.84,10.88,1851636,0
+CCC.US,D,20240926,000000,10.98,11.05,10.93,11.03,1782534,0
+CCC.US,D,20240927,000000,11.06,11.22,11.06,11.13,1478748,0
+CCC.US,D,20240930,000000,11.1,11.13,10.97,11.05,1850170,0
+CCC.US,D,20241001,000000,11.05,11.065,10.79,10.81,1700699,0
+CCC.US,D,20241002,000000,10.7,10.83,10.67,10.74,2330874,0
+CCC.US,D,20241003,000000,10.83,10.83,10.61,10.63,1291868,0
+CCC.US,D,20241004,000000,10.82,10.82,10.61,10.62,1821197,0
+CCC.US,D,20241007,000000,10.56,10.62,10.38,10.46,2672620,0
+CCC.US,D,20241008,000000,10.53,10.91,10.52,10.78,2486928,0
+CCC.US,D,20241009,000000,10.87,10.9251,10.76,10.8,1624881,0
+CCC.US,D,20241010,000000,10.75,10.81,10.6,10.8,4881034,0
+CCC.US,D,20241011,000000,10.8,11.015,10.705,10.77,3142496,0
+CCC.US,D,20241014,000000,10.83,10.86,10.75,10.85,2054382,0
+CCC.US,D,20241015,000000,10.9,10.99,10.83,10.96,3499087,0
+CCC.US,D,20241016,000000,10.98,11.09,10.96,11.05,2061855,0
+CCC.US,D,20241017,000000,11.08,11.2,10.99,11.17,2468275,0
+CCC.US,D,20241018,000000,11.19,11.23,11.145,11.16,1378579,0
+CCC.US,D,20241021,000000,11.16,11.38,11.15,11.33,4366709,0
+CCC.US,D,20241022,000000,11.31,11.38,11.265,11.32,2360725,0
+CCC.US,D,20241023,000000,11.34,11.39,11.065,11.08,2400029,0
+CCC.US,D,20241024,000000,11.1,11.285,11.08,11.15,1495861,0
+CCC.US,D,20241025,000000,11.2,11.31,10.99,11,2606559,0
+CCC.US,D,20241028,000000,11.1,11.22,10.92,10.95,3301004,0
+CCC.US,D,20241029,000000,10.5,11.4,10.465,10.93,4983166,0
+CCC.US,D,20241030,000000,10.85,11.01,10.59,10.61,3056784,0
+CCC.US,D,20241031,000000,10.62,10.685,10.4,10.41,2240588,0
+CCC.US,D,20241101,000000,10.39,10.49,10.29,10.47,2376165,0
+CCC.US,D,20241104,000000,10.48,10.705,10.43,10.66,2258806,0
+CCC.US,D,20241105,000000,10.68,10.965,10.66,10.8,2504913,0
+CCC.US,D,20241106,000000,11.11,11.21,10.97,11.17,2119207,0
+CCC.US,D,20241107,000000,11.17,11.5,11.17,11.39,3503267,0
+CCC.US,D,20241108,000000,11.4,11.42,11.275,11.41,1599263,0
+CCC.US,D,20241111,000000,11.43,11.51,11.375,11.42,1626493,0
+CCC.US,D,20241112,000000,11.4,11.52,11.3,11.5,3128333,0
+CCC.US,D,20241113,000000,11.72,12.02,11.58,11.62,7328709,0
+CCC.US,D,20241114,000000,11.56,11.96,11.41,11.84,4852523,0
+CCC.US,D,20241115,000000,12,12,11.61,11.77,4814266,0
+CCC.US,D,20241118,000000,11.75,11.78,11.56,11.61,3161848,0
+CCC.US,D,20241119,000000,11.6,11.935,11.44,11.78,3195370,0
+CCC.US,D,20241120,000000,11.8,12.04,11.78,12.02,3495781,0
+CCC.US,D,20241121,000000,12.11,12.37,12.05,12.34,3194152,0
+CCC.US,D,20241122,000000,12.41,12.565,12.37,12.47,3156728,0
+CCC.US,D,20241125,000000,12.282,12.83,12.282,12.74,3802163,0
+CCC.US,D,20241126,000000,12.71,12.8,12.49,12.62,2531673,0
+CCC.US,D,20241127,000000,12.62,12.71,12.55,12.61,1934601,0
+CCC.US,D,20241129,000000,12.62,12.685,12.58,12.6,820969,0
+CCC.US,D,20241202,000000,12.58,12.695,12.48,12.65,2727093,0
+CCC.US,D,20241203,000000,12.35,12.585,12.26,12.55,5263190,0
+CCC.US,D,20241204,000000,12.69,12.76,12.6,12.75,3120422,0
+CCC.US,D,20241205,000000,12.78,12.88,12.64,12.74,2029672,0
+CCC.US,D,20241206,000000,12.75,12.8382,12.645,12.67,2178127,0
+CCC.US,D,20241209,000000,12.67,12.75,12.405,12.43,2679872,0
+CCC.US,D,20241210,000000,12.41,12.54,12.35,12.47,1495214,0
+CCC.US,D,20241211,000000,12.2,12.43,12.095,12.34,4054797,0
+CCC.US,D,20241212,000000,12.32,12.47,12.23,12.24,4018457,0
+CCC.US,D,20241213,000000,12.29,12.33,12.04,12.13,2982657,0
+CCC.US,D,20241216,000000,12.12,12.27,12.04,12.22,2938831,0
+CCC.US,D,20241217,000000,12.21,12.33,12.08,12.1,3412029,0
+CCC.US,D,20241218,000000,12.15,12.15,11.69,11.73,9314269,0
+CCC.US,D,20241219,000000,11.82,11.86,11.695,11.79,4712437,0
+CCC.US,D,20241220,000000,12.28,12.295,11.99,12.05,7189047,0
+CCC.US,D,20241223,000000,11.94,12.06,11.77,11.88,3637116,0
+CCC.US,D,20241224,000000,12.17,12.17,11.87,11.89,1712231,0
+CCC.US,D,20241226,000000,11.82,11.9,11.76,11.88,2324980,0
+CCC.US,D,20241227,000000,11.85,11.96,11.82,11.95,1736182,0
+CCC.US,D,20241230,000000,11.82,11.83,11.695,11.8,1581293,0
+CCC.US,D,20241231,000000,11.84,11.84,11.7,11.73,1565448,0
+CCC.US,D,20250102,000000,11.8,11.8,11.59,11.6,2136293,0
+CCC.US,D,20250103,000000,11.63,11.72,11.53,11.55,2687487,0
+CCC.US,D,20250106,000000,11.6,11.73,11.39,11.41,3248715,0
+CCC.US,D,20250107,000000,11.43,11.46,11.19,11.33,3896780,0
+CCC.US,D,20250108,000000,11.26,11.53,11.26,11.5,4423609,0
+CCC.US,D,20250110,000000,11.38,11.4,11.09,11.1,2380284,0
+CCC.US,D,20250113,000000,11,11.235,11,11.03,3086206,0
+CCC.US,D,20250114,000000,11.05,11.15,10.955,10.99,6227411,0
+CCC.US,D,20250115,000000,11.14,11.19,10.98,11,6001149,0
+CCC.US,D,20250116,000000,11.03,11.14,10.935,11.11,4223264,0
+CCC.US,D,20250117,000000,11.25,11.285,11.09,11.2,3623949,0
+CCC.US,D,20250121,000000,11.24,11.37,11.2,11.27,4037486,0
+CCC.US,D,20250122,000000,11.37,11.71,11.28,11.7,4642096,0
+CCC.US,D,20250123,000000,11.62,11.72,11.34,11.41,3775070,0
+CCC.US,D,20250124,000000,11.42,11.49,11.29,11.36,2390944,0
+CCC.US,D,20250127,000000,11.435,11.66,11.28,11.3,4786387,0
+CCC.US,D,20250128,000000,11.28,11.54,11.17,11.24,6331802,0
+CCC.US,D,20250129,000000,11.22,11.29,11,11.13,4949753,0
+CCC.US,D,20250130,000000,11.12,11.22,11.05,11.18,6200644,0
+CCC.US,D,20250131,000000,11.16,11.27,11.05,11.11,4606896,0
+CCC.US,D,20250203,000000,10.94,11.04,10.81,10.94,5365691,0
+CCC.US,D,20250204,000000,10.92,11.015,10.86,10.96,4613265,0
+CCC.US,D,20250205,000000,11.01,11.115,10.94,11.07,4819326,0
+CCC.US,D,20250206,000000,11.11,11.23,11.05,11.09,3622110,0
+CCC.US,D,20250207,000000,11.03,11.12,10.925,10.97,3563638,0
+CCC.US,D,20250210,000000,11.02,11.02,10.865,10.87,3974036,0
+CCC.US,D,20250211,000000,10.8,10.9,10.705,10.87,2966591,0
+CCC.US,D,20250212,000000,10.78,10.99,10.71,10.88,4083138,0
+CCC.US,D,20250213,000000,10.93,10.99,10.85,10.94,3312797,0
+CCC.US,D,20250214,000000,10.95,10.96,10.74,10.75,2578835,0
+CCC.US,D,20250218,000000,10.75,10.88,10.6899,10.76,3577399,0
+CCC.US,D,20250219,000000,10.76,10.76,10.54,10.58,4545987,0
+CCC.US,D,20250220,000000,10.56,10.61,10.39,10.57,5131390,0
+CCC.US,D,20250221,000000,10.61,10.645,10.39,10.43,3176565,0
+CCC.US,D,20250224,000000,10.56,10.56,10.21,10.23,5309515,0
+CCC.US,D,20250225,000000,10.2,10.34,10.14,10.3,6160542,0
+CCC.US,D,20250226,000000,10.67,10.79,10.03,10.31,10479234,0
+CCC.US,D,20250227,000000,10.39,10.57,10.3001,10.43,5769315,0
+CCC.US,D,20250228,000000,10.24,10.42,10.15,10.19,23160175,0
+CCC.US,D,20250303,000000,10.2,10.25,10.02,10.04,9712059,0
+CCC.US,D,20250304,000000,10.09,10.09,9.655,9.66,12204291,0
+CCC.US,D,20250305,000000,9.59,9.76,9.46,9.72,16249701,0
+CCC.US,D,20250306,000000,9.62,9.64,9.35,9.35,12636412,0
+CCC.US,D,20250307,000000,9.32,9.35,8.985,9.29,13509674,0
+CCC.US,D,20250310,000000,9.18,9.25,8.97,9.06,13241232,0
+CCC.US,D,20250311,000000,9.15,9.21,8.825,9.2,11679259,0
+CCC.US,D,20250312,000000,9.34,9.35,9.0912,9.13,12998820,0
+CCC.US,D,20250313,000000,9.08,9.31,9.0422,9.21,10182318,0
+CCC.US,D,20250314,000000,9.33,9.42,9.25,9.32,12027602,0
+CCC.US,D,20250317,000000,9.3,9.465,9.26,9.4,6941420,0
+CCC.US,D,20250318,000000,9.36,9.39,9.195,9.26,7381594,0
+CCC.US,D,20250319,000000,9.26,9.2765,9.035,9.19,16318480,0
+CCC.US,D,20250320,000000,9.14,9.16,8.98,9.05,8695041,0
+CCC.US,D,20250321,000000,9.005,9.07,8.941,9,11209891,0
+CCC.US,D,20250324,000000,9.02,9.245,9.02,9.15,6481159,0
+CCC.US,D,20250325,000000,9.15,9.285,9.12,9.19,8214519,0
+CCC.US,D,20250326,000000,9.22,9.38,9.08,9.11,6743662,0
+CCC.US,D,20250327,000000,9.12,9.2,8.9709,9.07,5082120,0
+CCC.US,D,20250328,000000,9.03,9.29,8.83,8.92,7814744,0
+CCC.US,D,20250331,000000,8.86,9.105,8.6801,9.03,7730914,0
+CCC.US,D,20250401,000000,9.03,9.0894,8.93,9.06,8402835,0
+CCC.US,D,20250402,000000,8.95,9.04,8.77,8.83,10030984,0
+CCC.US,D,20250403,000000,8.65,8.72,8.43,8.59,13294009,0
+CCC.US,D,20250404,000000,8.5,8.635,8.245,8.52,16814612,0
+CCC.US,D,20250407,000000,8.17,8.83,8.14,8.46,13866937,0
+CCC.US,D,20250408,000000,8.63,8.71,8.18,8.28,23013581,0
+CCC.US,D,20250409,000000,8.26,9.05,8.215,9.02,9775985,0
+CCC.US,D,20250410,000000,8.83,8.96,8.66,8.81,8348111,0
+CCC.US,D,20250411,000000,8.79,9,8.655,8.99,6643229,0
+CCC.US,D,20250414,000000,9.14,9.14,8.82,8.93,6569528,0
+CCC.US,D,20250415,000000,8.94,8.98,8.81,8.84,4457149,0
+CCC.US,D,20250416,000000,8.82,8.93,8.69,8.77,8541708,0
+CCC.US,D,20250417,000000,8.8,8.875,8.64,8.67,5520975,0
+CCC.US,D,20250421,000000,8.6,8.675,8.31,8.46,7229706,0
+CCC.US,D,20250422,000000,8.48,8.62,8.435,8.61,5549097,0
+CCC.US,D,20250423,000000,8.84,9.04,8.735,8.83,4470021,0
+CCC.US,D,20250424,000000,8.89,9.01,8.84,8.99,3525166,0
+CCC.US,D,20250425,000000,8.96,9,8.87,8.97,4053117,0
+CCC.US,D,20250428,000000,8.97,9.02,8.86,8.99,3273850,0
+CCC.US,D,20250429,000000,9.03,9.35,9.005,9.33,5346181,0
+CCC.US,D,20250430,000000,9.19,9.28,9.09,9.26,6297583,0
+CCC.US,D,20250501,000000,9.35,9.37,9.165,9.18,4551472,0
+CCC.US,D,20250502,000000,9.26,9.37,9.19,9.26,4302354,0
+CCC.US,D,20250505,000000,9.2,9.355,9.12,9.19,6690933,0
+CCC.US,D,20250506,000000,8.94,9,8.2,8.295,14242545,0
+CCC.US,D,20250507,000000,8.41,8.98,8.41,8.955,10282699,0
+CCC.US,D,20250508,000000,8.92,9.02,8.81,8.935,7451592,0
+CCC.US,D,20250509,000000,8.92,9.07,8.865,9.01,5077404,0
+CCC.US,D,20250512,000000,9.21,9.32,9.04,9.09,5329230,0
+CCC.US,D,20250513,000000,9.08,9.15,9.005,9.05,5584427,0
+CCC.US,D,20250514,000000,9.02,9.11,8.99,9.03,5609896,0
+CCC.US,D,20250515,000000,8.98,9.015,8.76,8.975,7026257,0
+CCC.US,D,20250516,000000,9.18,9.215,9.015,9.12,6274003,0
+CCC.US,D,20250519,000000,9.06,9.19,9.02,9.15,4820051,0
+CCC.US,D,20250520,000000,9.1,9.26,9.06,9.23,6434438,0
+CCC.US,D,20250521,000000,8.75,8.81,8.55,8.66,21903551,0
+CCC.US,D,20250522,000000,8.67,8.85,8.66,8.8,10320249,0
+CCC.US,D,20250523,000000,8.665,8.71,8.445,8.47,8636940,0
+CCC.US,D,20250527,000000,8.54,8.81,8.41,8.78,12496561,0
+CCC.US,D,20250528,000000,8.8,8.89,8.66,8.68,7547470,0
+CCC.US,D,20250529,000000,8.74,8.77,8.61,8.76,8820259,0
+CCC.US,D,20250530,000000,8.76,8.845,8.725,8.78,8042706,0
+CCC.US,D,20250602,000000,8.75,8.88,8.53,8.86,13058917,0
+CCC.US,D,20250603,000000,8.83,9,8.8,8.81,11248766,0
+CCC.US,D,20250604,000000,8.83,9,8.805,8.86,10212484,0
+CCC.US,D,20250605,000000,8.85,9,8.845,8.92,9363858,0
+CCC.US,D,20250606,000000,8.99,9.15,8.931,8.99,9510527,0
+CCC.US,D,20250609,000000,9.08,9.11,8.855,9.03,11309336,0
+CCC.US,D,20250610,000000,9.01,9.1789,9.01,9.08,12281464,0
+CCC.US,D,20250611,000000,9.05,9.17,8.84,9.08,13131973,0
+CCC.US,D,20250612,000000,9.05,9.05,8.91,8.93,6508556,0
+CCC.US,D,20250613,000000,8.87,8.98,8.785,8.8,7065551,0
+CCC.US,D,20250616,000000,8.81,8.91,8.78,8.9,6358864,0
+CCC.US,D,20250617,000000,8.85,9.12,8.82,9.09,10541752,0
+CCC.US,D,20250618,000000,9.07,9.445,9.07,9.42,10588120,0
+CCC.US,D,20250620,000000,9.485,9.61,9.31,9.34,12075353,0
+CCC.US,D,20250623,000000,9.19,9.335,9.07,9.22,12708848,0
+CCC.US,D,20250624,000000,9.3,9.475,9.25,9.33,9662593,0
+CCC.US,D,20250625,000000,9.39,9.55,9.13,9.17,6986766,0
+CCC.US,D,20250626,000000,9.26,9.35,9.185,9.31,5862130,0
+CCC.US,D,20250627,000000,9.385,9.635,9.33,9.41,13262879,0
+CCC.US,D,20250630,000000,9.45,9.57,9.335,9.41,6992526,0
+CCC.US,D,20250701,000000,9.38,9.43,9.165,9.4,8829436,0
+CCC.US,D,20250702,000000,9.4,9.64,9.22,9.61,9477665,0
+CCC.US,D,20250703,000000,9.67,9.83,9.6227,9.75,4448992,0
+CCC.US,D,20250707,000000,9.7,9.84,9.635,9.7,6824327,0
+CCC.US,D,20250708,000000,9.7,9.79,9.65,9.71,4454986,0
+CCC.US,D,20250709,000000,9.73,9.83,9.67,9.76,4184572,0
+CCC.US,D,20250710,000000,9.75,9.845,9.56,9.75,5413834,0
+CCC.US,D,20250711,000000,9.7,9.71,9.53,9.54,3847908,0
+CCC.US,D,20250714,000000,9.51,9.69,9.48,9.61,4128433,0
+CCC.US,D,20250715,000000,9.64,9.66,9.42,9.44,3174641,0
+CCC.US,D,20250716,000000,9.53,9.589,9.4,9.54,4346621,0
+CCC.US,D,20250717,000000,9.57,9.915,9.53,9.84,6130650,0
+CCC.US,D,20250718,000000,9.87,9.91,9.72,9.76,4049105,0
+CCC.US,D,20250721,000000,9.8,9.86,9.66,9.69,4140166,0
+CCC.US,D,20250722,000000,9.74,9.905,9.635,9.84,4025477,0
+CCC.US,D,20250723,000000,9.88,10.01,9.81,9.99,5644070,0
+CCC.US,D,20250724,000000,9.98,10.01,9.81,9.88,3611847,0
+CCC.US,D,20250725,000000,9.93,10.06,9.855,10.02,3487187,0
+CCC.US,D,20250728,000000,10.04,10.08,9.92,9.98,4537720,0
+CCC.US,D,20250729,000000,10,10.07,9.9,9.92,8771121,0
+CCC.US,D,20250730,000000,9.91,9.96,9.68,9.78,5536119,0
+CCC.US,D,20250731,000000,9.76,9.8,9.65,9.67,6311308,0
+CCC.US,D,20250801,000000,10.49,10.4999,9.535,9.73,19333578,0
+CCC.US,D,20250804,000000,9.75,9.83,9.6,9.63,5818118,0
+CCC.US,D,20250805,000000,9.68,10.055,9.63,9.97,9685090,0
+CCC.US,D,20250806,000000,9.8,9.92,9.7,9.7,19012306,0
+CCC.US,D,20250807,000000,9.77,9.8,9.52,9.71,12389691,0
+CCC.US,D,20250808,000000,9.735,9.78,9.5003,9.52,7045148,0
+CCC.US,D,20250811,000000,9.51,9.565,9.14,9.23,8198769,0
+CCC.US,D,20250812,000000,9.24,9.37,9.17,9.34,6165766,0
+CCC.US,D,20250813,000000,9.37,9.72,9.295,9.66,10189132,0
+CCC.US,D,20250814,000000,9.57,9.68,9.395,9.64,8289956,0
+CCC.US,D,20250815,000000,9.65,9.74,9.57,9.71,6360585,0
+CCC.US,D,20250818,000000,9.705,9.8,9.65,9.72,5888421,0
+CCC.US,D,20250819,000000,9.78,9.845,9.7,9.79,5084858,0
+CCC.US,D,20250820,000000,9.83,9.89,9.71,9.81,5366490,0
+CCC.US,D,20250821,000000,9.76,9.86,9.69,9.83,5512249,0
+CCC.US,D,20250822,000000,9.86,10.025,9.81,9.9,4304452,0
+CCC.US,D,20250825,000000,9.91,9.92,9.7,9.75,3514276,0
+CCC.US,D,20250826,000000,9.75,9.79,9.6099,9.68,10518190,0
+CCC.US,D,20250827,000000,9.69,9.855,9.675,9.83,5999528,0
+CCC.US,D,20250828,000000,9.86,10.07,9.85,10.03,5498442,0
+CCC.US,D,20250829,000000,10.07,10.135,9.885,9.9,4596394,0
+CCC.US,D,20250902,000000,9.74,9.8992,9.71,9.8,5206239,0
+CCC.US,D,20250903,000000,9.76,9.87,9.72,9.74,3371389,0
+CCC.US,D,20250904,000000,9.69,9.715,9.59,9.66,4355356,0
+CCC.US,D,20250905,000000,9.71,9.895,9.71,9.83,3575692,0
+CCC.US,D,20250908,000000,9.81,9.91,9.695,9.86,4888414,0
+CCC.US,D,20250909,000000,9.84,9.87,9.63,9.64,3378063,0
+CCC.US,D,20250910,000000,9.67,9.75,9.51,9.6,6516989,0
+CCC.US,D,20250911,000000,9.62,9.79,9.59,9.72,3029563,0
+CCC.US,D,20250912,000000,9.75,9.81,9.69,9.78,4079566,0
+CCC.US,D,20250915,000000,9.79,9.9,9.6,9.6,4594967,0
+CCC.US,D,20250916,000000,9.6,9.63,9.49,9.56,4042797,0
+CCC.US,D,20250917,000000,9.6,9.755,9.55,9.71,4795096,0
+CCC.US,D,20250918,000000,9.71,9.83,9.62,9.65,5194895,0
+CCC.US,D,20250919,000000,9.56,9.605,9.49,9.54,16158102,0
+CCC.US,D,20250922,000000,9.49,9.6057,9.47,9.47,5395722,0
+CCC.US,D,20250923,000000,9.52,9.71,9.31,9.35,4827272,0
+CCC.US,D,20250924,000000,9.37,9.43,9.27,9.3,4159629,0
+CCC.US,D,20250925,000000,9.25,9.285,9.14,9.2,4611320,0
+CCC.US,D,20250926,000000,9.2,9.365,9.2,9.31,4657996,0
+CCC.US,D,20250929,000000,9.33,9.44,9.23,9.3,5690266,0
+CCC.US,D,20250930,000000,9.29,9.29,9.05,9.11,7923540,0
+CCC.US,D,20251001,000000,9.05,9.22,8.96,9,4548645,0
+CCC.US,D,20251002,000000,9.02,9.24,9,9.22,4377930,0
+CCC.US,D,20251003,000000,9.22,9.42,9.17,9.38,4712994,0
+CCC.US,D,20251006,000000,9.45,9.545,9.285,9.49,3903735,0
+CCC.US,D,20251007,000000,9.47,9.54,9.26,9.28,3622133,0
+CCC.US,D,20251008,000000,9.32,9.44,9.16,9.36,5448845,0
+CCC.US,D,20251009,000000,9.36,9.42,9.215,9.32,4819384,0
+CCC.US,D,20251010,000000,9.34,9.415,9.1,9.12,5023184,0
+CCC.US,D,20251013,000000,9.33,9.38,9.17,9.29,5739227,0
+CCC.US,D,20251014,000000,9.22,9.37,9.11,9.33,5331081,0
+CCC.US,D,20251015,000000,9.36,9.45,9.24,9.28,8275869,0
+CCC.US,D,20251016,000000,9.28,9.38,8.745,8.76,5984995,0
+CCC.US,D,20251017,000000,8.71,8.91,8.7,8.8,4781891,0
+CCC.US,D,20251020,000000,8.88,8.935,8.785,8.84,5509873,0
+CCC.US,D,20251021,000000,8.82,9.17,8.79,9.12,6320068,0
+CCC.US,D,20251022,000000,9.08,9.12,8.94,8.98,4378664,0
+CCC.US,D,20251023,000000,8.97,9.14,8.945,9.1,5603393,0
+CCC.US,D,20251024,000000,9.2,9.26,9.095,9.1,4008444,0
+CCC.US,D,20251027,000000,9.2,9.345,9.14,9.3,5021377,0
+CCC.US,D,20251028,000000,9.33,9.41,9.23,9.35,5879724,0
+CCC.US,D,20251029,000000,9.3,9.35,9,9.01,7422990,0
+CCC.US,D,20251030,000000,8.98,8.99,8.345,8.75,15075052,0
+CCC.US,D,20251031,000000,9.44,9.44,8.64,8.72,6275900,0
+CCC.US,D,20251103,000000,8.63,8.693,8.3,8.38,10622166,0
+CCC.US,D,20251104,000000,8.28,8.315,8.035,8.13,7453970,0
+CCC.US,D,20251105,000000,8.09,8.16,7.82,7.84,9277786,0
+CCC.US,D,20251106,000000,7.74,7.74,7.495,7.62,29734874,0
+CCC.US,D,20251107,000000,7.56,7.72,7.56,7.62,11334912,0
+CCC.US,D,20251110,000000,7.61,7.72,7.4,7.49,9680641,0
+CCC.US,D,20251111,000000,7.52,7.72,7.4,7.44,7173832,0
+CCC.US,D,20251112,000000,7.42,7.585,7.42,7.46,6865477,0
+CCC.US,D,20251113,000000,7.4,7.475,7.23,7.35,6364321,0
+CCC.US,D,20251114,000000,7.28,7.38,7.22,7.37,5525186,0
+CCC.US,D,20251117,000000,7.44,7.44,7,7.02,7016257,0
+CCC.US,D,20251118,000000,6.97,7.23,6.96,7.19,11506911,0
+CCC.US,D,20251119,000000,7.14,7.28,7.105,7.21,7441242,0
+CCC.US,D,20251120,000000,7.28,7.33,7.095,7.12,7621990,0
+CCC.US,D,20251121,000000,7.07,7.285,7.05,7.22,6071474,0
+CCC.US,D,20251124,000000,7.21,7.21,6.97,7.13,6494077,0
+CCC.US,D,20251125,000000,7.11,7.27,7.08,7.25,10493116,0
+CCC.US,D,20251126,000000,7.24,7.38,7.15,7.32,8447332,0
+CCC.US,D,20251128,000000,7.33,7.49,7.33,7.45,3660050,0
+CCC.US,D,20251201,000000,7.35,7.475,7.245,7.31,5045900,0
+CCC.US,D,20251202,000000,7.3,7.39,7.26,7.3,7681010,0
+CCC.US,D,20251203,000000,7.3,7.58,7.19,7.56,7980542,0
+CCC.US,D,20251204,000000,7.59,7.6,7.44,7.51,4687917,0
+CCC.US,D,20251205,000000,7.5,7.65,7.34,7.42,6741337,0
+CCC.US,D,20251208,000000,7.42,7.46,7.24,7.29,6945178,0
+CCC.US,D,20251209,000000,7.26,7.38,7.14,7.2,6863607,0
+CCC.US,D,20251210,000000,7.21,7.265,7.15,7.22,5525952,0
+CCC.US,D,20251211,000000,7.2,7.29,7.165,7.22,5264622,0
+CCC.US,D,20251212,000000,7.51,7.95,7.3,7.68,13352257,0
+CCC.US,D,20251215,000000,7.62,7.71,7.46,7.56,11338368,0
+CCC.US,D,20251216,000000,7.59,7.85,7.52,7.83,8150246,0
+CCC.US,D,20251217,000000,7.78,8,7.7222,7.83,9738730,0
+CCC.US,D,20251218,000000,7.84,8.03,7.84,7.98,6914655,0
+CCC.US,D,20251219,000000,7.9,7.99,7.8154,7.9,13029010,0
+CCC.US,D,20251222,000000,7.92,8.145,7.9,8.06,6975775,0
+CCC.US,D,20251223,000000,8.01,8.07,7.9,8.01,5288714,0
+CCC.US,D,20251224,000000,7.99,8.03,7.92,8.01,1983452,0
+CCC.US,D,20251226,000000,8.02,8.1,7.955,8.09,5218971,0
+CCC.US,D,20251229,000000,8.04,8.14,8.02,8.12,6282773,0
+CCC.US,D,20251230,000000,8.12,8.145,8.01,8.01,6463782,0
+CCC.US,D,20251231,000000,8.05,8.05,7.93,7.95,5158672,0
+CCC.US,D,20260102,000000,7.97,8.0127,7.74,7.87,9330624,0
+CCC.US,D,20260105,000000,7.89,8.17,7.81,8.09,8068656,0
+CCC.US,D,20260106,000000,8.17,8.36,8.155,8.3,7212257,0
+CCC.US,D,20260107,000000,8.3,8.515,8.3,8.44,5045751,0
+CCC.US,D,20260108,000000,8.35,8.64,8.325,8.55,5445884,0
+CCC.US,D,20260109,000000,8.55,8.676,8.425,8.45,8490249,0
+CCC.US,D,20260112,000000,8.46,8.59,8.315,8.5,6878601,0
+CCC.US,D,20260113,000000,8.48,8.536,8.19,8.19,6217373,0
+CCC.US,D,20260114,000000,8.18,8.29,8.11,8.15,6304592,0
+CCC.US,D,20260115,000000,8.12,8.24,7.9625,8.07,7375586,0
+CCC.US,D,20260116,000000,8.02,8.09,7.91,8,5844960,0
+CCC.US,D,20260120,000000,7.82,8.045,7.82,7.84,9087636,0
+CCC.US,D,20260121,000000,7.89,7.93,7.73,7.84,6141547,0
+CCC.US,D,20260122,000000,7.91,8,7.88,7.92,9320649,0
+CCC.US,D,20260123,000000,7.94,8.02,7.86,7.88,4965565,0
+CCC.US,D,20260126,000000,7.89,7.97,7.84,7.89,7483336,0
+CCC.US,D,20260127,000000,7.84,7.9,7.72,7.79,7008392,0
+CCC.US,D,20260128,000000,7.83,8.03,7.79,7.91,10251908,0
+CCC.US,D,20260129,000000,7.72,7.875,7.485,7.53,18904860,0
+CCC.US,D,20260130,000000,7.51,7.63,7.45,7.58,15619373,0
+CCC.US,D,20260202,000000,7.56,7.635,7.43,7.49,10392232,0
+CCC.US,D,20260203,000000,7.56,7.56,6.715,6.88,16249389,0
+CCC.US,D,20260204,000000,6.82,6.92,6.49,6.5,26219918,0
+CCC.US,D,20260205,000000,6.6,6.71,5.565,5.68,59574936,0
+CCC.US,D,20260206,000000,5.81,6.025,5.68,5.78,22459396,0
+CCC.US,D,20260209,000000,5.72,5.815,5.395,5.58,20234822,0
+CCC.US,D,20260210,000000,5.55,5.74,5.5,5.52,14710288,0
+CCC.US,D,20260211,000000,5.45,5.465,5.115,5.18,16242474,0
+CCC.US,D,20260212,000000,5.16,5.265,4.925,4.96,13476410,0
+CCC.US,D,20260213,000000,4.96,5.205,4.91,4.94,16293244,0
+CCC.US,D,20260217,000000,5.07,5.13,4.99,5.04,14301069,0
+CCC.US,D,20260218,000000,5.08,5.2,4.98,5.115,11392998,0
diff --git a/daily/us/nasdaq stocks/1/cciiw.us.txt b/daily/us/nasdaq stocks/1/cciiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..718c1f901b02f813a595913d4b070cdc89d8e807
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cciiw.us.txt	
@@ -0,0 +1,80 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCIIW.US,D,20250825,000000,0.83,0.83,0.8199,0.83,50700,0
+CCIIW.US,D,20250826,000000,0.82,0.82,0.75,0.75,3234,0
+CCIIW.US,D,20250827,000000,0.8,0.8,0.79,0.8,218000,0
+CCIIW.US,D,20250829,000000,0.778,0.78,0.56,0.78,184029,0
+CCIIW.US,D,20250903,000000,0.5776,0.6438,0.5776,0.6438,63950,0
+CCIIW.US,D,20250904,000000,0.6,0.6,0.6,0.6,528,0
+CCIIW.US,D,20250905,000000,0.6475,0.65,0.6445,0.65,1400,0
+CCIIW.US,D,20250908,000000,0.69,0.75,0.69,0.69,4802,0
+CCIIW.US,D,20250911,000000,0.75,0.78,0.7,0.774,90750,0
+CCIIW.US,D,20250912,000000,0.7,0.75,0.7,0.7,37121,0
+CCIIW.US,D,20250916,000000,0.7,0.7,0.68,0.68,5034,0
+CCIIW.US,D,20250917,000000,0.72,0.72,0.72,0.72,398,0
+CCIIW.US,D,20250918,000000,0.72,0.72,0.7199,0.7199,402,0
+CCIIW.US,D,20250919,000000,0.72,0.72,0.72,0.72,106,0
+CCIIW.US,D,20250922,000000,0.72,0.72,0.72,0.72,171,0
+CCIIW.US,D,20250923,000000,0.72,0.818,0.72,0.818,81181,0
+CCIIW.US,D,20250924,000000,0.7548,0.7548,0.7548,0.7548,102,0
+CCIIW.US,D,20250925,000000,0.7394,0.799,0.7394,0.79,3102,0
+CCIIW.US,D,20250926,000000,0.79,0.82,0.79,0.8,7402,0
+CCIIW.US,D,20250929,000000,0.7389,0.95,0.7389,0.95,113171,0
+CCIIW.US,D,20251007,000000,0.8182,0.85,0.8182,0.85,9663,0
+CCIIW.US,D,20251008,000000,0.8201,0.85,0.8,0.8441,86525,0
+CCIIW.US,D,20251009,000000,0.82,0.85,0.82,0.85,69365,0
+CCIIW.US,D,20251010,000000,0.849899,0.849899,0.771,0.771,2813,0
+CCIIW.US,D,20251013,000000,0.77,0.8,0.77,0.8,16850,0
+CCIIW.US,D,20251015,000000,0.84,0.875,0.84,0.875,10699,0
+CCIIW.US,D,20251016,000000,0.9,0.9,0.85,0.85,19927,0
+CCIIW.US,D,20251017,000000,0.85,0.85,0.85,0.85,10000,0
+CCIIW.US,D,20251020,000000,0.85,1.19,0.85,1.05,323009,0
+CCIIW.US,D,20251021,000000,0.9948,1.0656,0.8528,0.9111,30079,0
+CCIIW.US,D,20251022,000000,0.88,0.9,0.85,0.86,24865,0
+CCIIW.US,D,20251023,000000,0.87,0.925,0.85,0.925,4019,0
+CCIIW.US,D,20251024,000000,0.85,0.85,0.85,0.85,150,0
+CCIIW.US,D,20251029,000000,0.85,0.85,0.85,0.85,42400,0
+CCIIW.US,D,20251031,000000,0.875001,0.875001,0.875001,0.875001,2001,0
+CCIIW.US,D,20251104,000000,0.8076,0.8999,0.8076,0.8999,13077,0
+CCIIW.US,D,20251105,000000,0.86,0.92,0.86,0.92,4178,0
+CCIIW.US,D,20251107,000000,0.853,0.8531,0.853,0.8531,5000,0
+CCIIW.US,D,20251110,000000,0.85,0.91,0.85,0.9,141644,0
+CCIIW.US,D,20251113,000000,0.8503,0.8503,0.793,0.8144,7767,0
+CCIIW.US,D,20251114,000000,0.773,0.7874,0.7598,0.773,12078,0
+CCIIW.US,D,20251117,000000,0.74,0.74,0.7002,0.7002,6750,0
+CCIIW.US,D,20251118,000000,0.74,0.7401,0.6101,0.6301,10596,0
+CCIIW.US,D,20251121,000000,0.7,0.7002,0.7,0.7,4900,0
+CCIIW.US,D,20251124,000000,0.72,0.72,0.6401,0.6401,5356,0
+CCIIW.US,D,20251126,000000,0.7651,0.7651,0.7651,0.7651,194,0
+CCIIW.US,D,20251201,000000,0.76,0.76,0.76,0.76,9375,0
+CCIIW.US,D,20251202,000000,0.6521,0.74,0.6142,0.65,14791,0
+CCIIW.US,D,20251208,000000,0.63,0.63,0.6,0.6,2813,0
+CCIIW.US,D,20251209,000000,0.6594,0.7,0.61,0.61,2250,0
+CCIIW.US,D,20251210,000000,0.69,0.69,0.6,0.6,14204,0
+CCIIW.US,D,20251211,000000,0.65,0.69,0.6,0.69,39396,0
+CCIIW.US,D,20251215,000000,0.69,0.69,0.69,0.69,10261,0
+CCIIW.US,D,20251216,000000,0.6,0.7,0.5611,0.61,5500,0
+CCIIW.US,D,20251217,000000,0.6,0.712,0.5059,0.712,21638,0
+CCIIW.US,D,20251226,000000,0.6408,0.6415,0.5779,0.6237,2000,0
+CCIIW.US,D,20251230,000000,0.664,0.664,0.664,0.664,152,0
+CCIIW.US,D,20251231,000000,0.69,0.7,0.69,0.6999,1490,0
+CCIIW.US,D,20260105,000000,0.6903,0.732,0.6903,0.732,900,0
+CCIIW.US,D,20260107,000000,0.6317,0.6317,0.59,0.62,1086,0
+CCIIW.US,D,20260108,000000,0.7,0.7,0.7,0.7,50548,0
+CCIIW.US,D,20260109,000000,0.7,0.7399,0.672,0.7,144253,0
+CCIIW.US,D,20260112,000000,0.68,0.74,0.65,0.73,3846,0
+CCIIW.US,D,20260113,000000,0.7544,0.7545,0.7445,0.7544,1110,0
+CCIIW.US,D,20260114,000000,0.6502,0.715,0.6302,0.715,66344,0
+CCIIW.US,D,20260115,000000,0.75,0.75,0.5976,0.68,108413,0
+CCIIW.US,D,20260120,000000,0.7064,0.7545,0.6612,0.6612,15311,0
+CCIIW.US,D,20260122,000000,0.7056,0.7056,0.6453,0.6505,1125,0
+CCIIW.US,D,20260123,000000,0.65,0.65,0.65,0.65,933,0
+CCIIW.US,D,20260126,000000,0.68,0.8,0.6442,0.74,36905,0
+CCIIW.US,D,20260127,000000,0.75,0.77495,0.75,0.75,15056,0
+CCIIW.US,D,20260128,000000,0.75,0.79,0.75,0.75,48721,0
+CCIIW.US,D,20260130,000000,0.7999,0.902,0.7999,0.83,7100,0
+CCIIW.US,D,20260202,000000,0.8,0.8,0.7401,0.7401,14999,0
+CCIIW.US,D,20260203,000000,0.74,0.74,0.74,0.74,10000,0
+CCIIW.US,D,20260204,000000,0.74,0.74,0.74,0.74,20053,0
+CCIIW.US,D,20260212,000000,0.68,0.68,0.68,0.68,2067,0
+CCIIW.US,D,20260213,000000,0.68,0.6887,0.68,0.6887,300,0
+CCIIW.US,D,20260217,000000,0.6105,0.65,0.565,0.65,78401,0
diff --git a/daily/us/nasdaq stocks/1/ccld.us.txt b/daily/us/nasdaq stocks/1/ccld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd4c43c3fc24216d32b7c799e400834a97b1c6b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccld.us.txt	
@@ -0,0 +1,2895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCLD.US,D,20140723,000000,5,5,4.15,4.28,1896261,0
+CCLD.US,D,20140724,000000,4.28,4.38,4.02,4.15,179958,0
+CCLD.US,D,20140725,000000,4.23,4.23,3.8,4.09,131339,0
+CCLD.US,D,20140728,000000,4.09,4.34,3.64,3.89,106548,0
+CCLD.US,D,20140729,000000,3.83,3.84,3.7,3.78,62864,0
+CCLD.US,D,20140730,000000,3.67,4,3.67,3.87,112048,0
+CCLD.US,D,20140731,000000,3.8,4,3.7,3.78,41741,0
+CCLD.US,D,20140801,000000,3.84,3.89,3.69,3.75,24975,0
+CCLD.US,D,20140804,000000,3.8,3.9,3.64,3.69,55399,0
+CCLD.US,D,20140805,000000,3.59,3.645,3.43,3.5,57545,0
+CCLD.US,D,20140806,000000,3.49,3.6,3.39,3.5,29652,0
+CCLD.US,D,20140807,000000,3.27,3.44,3.27,3.44,62151,0
+CCLD.US,D,20140808,000000,3.35,3.56,3.19,3.31,70951,0
+CCLD.US,D,20140811,000000,3.5,3.58,3.21,3.31,57598,0
+CCLD.US,D,20140812,000000,3.29,3.3899,3.23,3.31,14738,0
+CCLD.US,D,20140813,000000,3.43,3.5299,3.3101,3.35,25742,0
+CCLD.US,D,20140814,000000,3.39,3.42,3.34,3.4,11910,0
+CCLD.US,D,20140815,000000,3.4,3.6,3.37,3.45,42972,0
+CCLD.US,D,20140818,000000,3.42,3.45,3.3,3.32,19752,0
+CCLD.US,D,20140819,000000,3.5,3.5,3.2,3.21,25646,0
+CCLD.US,D,20140820,000000,3.38,3.38,3.01,3.07,35397,0
+CCLD.US,D,20140821,000000,3.06,3.11,3,3.09,92632,0
+CCLD.US,D,20140822,000000,3.06,3.09,3.05,3.09,9140,0
+CCLD.US,D,20140825,000000,3.1,3.5,3.0501,3.45,142061,0
+CCLD.US,D,20140826,000000,3.49,3.55,3.38,3.47,81444,0
+CCLD.US,D,20140827,000000,3.5,3.5,3.11,3.13,95749,0
+CCLD.US,D,20140828,000000,3.45,3.45,3.1406,3.19,26478,0
+CCLD.US,D,20140829,000000,3.2,3.44,3.2,3.38,65828,0
+CCLD.US,D,20140902,000000,3.4,3.55,3.36,3.39,64820,0
+CCLD.US,D,20140903,000000,3.45,4.09,3.45,3.92,421989,0
+CCLD.US,D,20140904,000000,3.86,3.92,3.62,3.77,84079,0
+CCLD.US,D,20140905,000000,3.68,3.85,3.68,3.79,41569,0
+CCLD.US,D,20140908,000000,3.87,4.185,3.79,3.97,95382,0
+CCLD.US,D,20140909,000000,4.08,4.08,3.87,3.91,67291,0
+CCLD.US,D,20140910,000000,3.98,3.98,3.835,3.88,27038,0
+CCLD.US,D,20140911,000000,3.8,3.84,3.69,3.83,25403,0
+CCLD.US,D,20140912,000000,3.8084,3.88,3.7,3.7615,13333,0
+CCLD.US,D,20140915,000000,3.67,3.908,3.66,3.83,36601,0
+CCLD.US,D,20140916,000000,3.76,3.9,3.7,3.74,19527,0
+CCLD.US,D,20140917,000000,3.75,3.829,3.61,3.61,24175,0
+CCLD.US,D,20140918,000000,3.66,3.749,3.55,3.64,52642,0
+CCLD.US,D,20140919,000000,3.71,3.8,3.49,3.49,55448,0
+CCLD.US,D,20140922,000000,3.5,3.516,3.14,3.4,41190,0
+CCLD.US,D,20140923,000000,3.5,3.62,3.31,3.62,16607,0
+CCLD.US,D,20140924,000000,3.63,3.74,3.35,3.61,15171,0
+CCLD.US,D,20140925,000000,3.71,3.8,3.5101,3.73,12828,0
+CCLD.US,D,20140926,000000,3.7,3.74,3.62,3.72,14204,0
+CCLD.US,D,20140929,000000,3.75,3.76,3.56,3.69,3817,0
+CCLD.US,D,20140930,000000,3.71,3.74,3.36,3.56,24038,0
+CCLD.US,D,20141001,000000,3.6,3.61,3.59,3.59,17695,0
+CCLD.US,D,20141002,000000,3.4901,3.515,3.49,3.51,4560,0
+CCLD.US,D,20141003,000000,3.582,3.582,3.32,3.46,33670,0
+CCLD.US,D,20141006,000000,3.48,3.48,3.26,3.28,9433,0
+CCLD.US,D,20141007,000000,3.4,3.411,3.28,3.29,17259,0
+CCLD.US,D,20141008,000000,3.26,3.35,3.25,3.35,11535,0
+CCLD.US,D,20141009,000000,3.37,3.37,3.21,3.3,10737,0
+CCLD.US,D,20141010,000000,3.21,3.309,3.2,3.23,13059,0
+CCLD.US,D,20141013,000000,3.23,3.492,3.21,3.2236,19310,0
+CCLD.US,D,20141014,000000,3.2,3.35,3.2,3.31,14249,0
+CCLD.US,D,20141015,000000,3.16,3.369,3.16,3.34,11104,0
+CCLD.US,D,20141016,000000,3.21,3.34,3.2,3.33,8528,0
+CCLD.US,D,20141017,000000,3.35,3.4199,3.24,3.266,3620,0
+CCLD.US,D,20141020,000000,3.45,3.54,3.29,3.29,11435,0
+CCLD.US,D,20141021,000000,3.31,3.44,3.19,3.25,19191,0
+CCLD.US,D,20141022,000000,3.27,3.45,3.27,3.31,11001,0
+CCLD.US,D,20141023,000000,3.22,3.45,3.21,3.36,2198,0
+CCLD.US,D,20141024,000000,3.25,3.3065,3.2201,3.2201,1874,0
+CCLD.US,D,20141027,000000,3.23,3.35,3.21,3.3,7205,0
+CCLD.US,D,20141028,000000,3.25,3.2558,3.16,3.17,8913,0
+CCLD.US,D,20141029,000000,3.2,3.45,3.2,3.27,6758,0
+CCLD.US,D,20141030,000000,3.2,3.27,3.2,3.2,9210,0
+CCLD.US,D,20141031,000000,3.26,3.44,3.25,3.439,7900,0
+CCLD.US,D,20141103,000000,3.49,3.49,3.29,3.38,4575,0
+CCLD.US,D,20141104,000000,3.41,3.42,3.4,3.4,1957,0
+CCLD.US,D,20141105,000000,3.26,3.45,3.2,3.31,31873,0
+CCLD.US,D,20141106,000000,3.6,3.64,3.3501,3.45,27110,0
+CCLD.US,D,20141107,000000,3.41,3.41,3.34,3.35,3300,0
+CCLD.US,D,20141110,000000,3.4,3.43,3.26,3.31,15805,0
+CCLD.US,D,20141111,000000,3.34,3.43,3.26,3.42,12915,0
+CCLD.US,D,20141112,000000,3.25,3.4,3.25,3.25,18172,0
+CCLD.US,D,20141113,000000,3.3,3.4,3.25,3.34,15316,0
+CCLD.US,D,20141114,000000,3.3,3.48,3.29,3.35,17609,0
+CCLD.US,D,20141117,000000,3.4,3.42,3.2,3.37,22720,0
+CCLD.US,D,20141118,000000,3.37,3.38,3.22,3.31,10463,0
+CCLD.US,D,20141119,000000,3.35,3.374,3.24,3.25,15353,0
+CCLD.US,D,20141120,000000,3.25,3.25,3.21,3.21,12775,0
+CCLD.US,D,20141121,000000,3.22,3.29,3.22,3.22,785,0
+CCLD.US,D,20141124,000000,3.22,3.26,3.1,3.1,19686,0
+CCLD.US,D,20141125,000000,3.1,3.25,3,3,6050,0
+CCLD.US,D,20141126,000000,3.02,3.15,3.02,3.04,2972,0
+CCLD.US,D,20141128,000000,3.09,3.24,3.04,3.06,12208,0
+CCLD.US,D,20141201,000000,3.07,3.13,2.91,2.91,8900,0
+CCLD.US,D,20141202,000000,2.87,3.26,2.58,2.95,23567,0
+CCLD.US,D,20141203,000000,2.88,2.91,2.69,2.91,18089,0
+CCLD.US,D,20141204,000000,2.83,2.92,2.8,2.8235,5795,0
+CCLD.US,D,20141205,000000,2.88,2.88,2.69,2.73,5810,0
+CCLD.US,D,20141208,000000,2.75,2.75,2.65,2.65,705,0
+CCLD.US,D,20141209,000000,2.8399,2.8399,2.67,2.67,1404,0
+CCLD.US,D,20141210,000000,2.6,2.81,2.6,2.65,9958,0
+CCLD.US,D,20141211,000000,2.651,2.652,2.58,2.59,1803,0
+CCLD.US,D,20141212,000000,2.58,2.7,2.32,2.33,12992,0
+CCLD.US,D,20141215,000000,2.27,2.3175,2.02,2.03,21940,0
+CCLD.US,D,20141216,000000,2.07,2.25,2.07,2.21,962,0
+CCLD.US,D,20141217,000000,2.28,2.48,2.28,2.33,10344,0
+CCLD.US,D,20141218,000000,2.41,2.49,2.3,2.31,9500,0
+CCLD.US,D,20141219,000000,2.45,2.45,2.28,2.3,4425,0
+CCLD.US,D,20141222,000000,2.41,2.58,2.2335,2.49,33643,0
+CCLD.US,D,20141223,000000,2.4,2.65,2.344,2.49,35005,0
+CCLD.US,D,20141224,000000,2.64,2.65,2.39,2.4,18566,0
+CCLD.US,D,20141226,000000,2.4,2.45,2.37,2.37,5886,0
+CCLD.US,D,20141229,000000,2.39,2.425,2.21,2.21,11780,0
+CCLD.US,D,20141230,000000,2.25,2.37,2.22,2.32,12150,0
+CCLD.US,D,20141231,000000,2.35,2.37,2.2,2.34,46436,0
+CCLD.US,D,20150102,000000,2.4,2.88,2.4,2.74,3581,0
+CCLD.US,D,20150105,000000,2.71,2.71,2.51,2.58,3843,0
+CCLD.US,D,20150106,000000,2.6,3.06,2.6,2.73,21923,0
+CCLD.US,D,20150107,000000,2.76,3.07,2.72,2.88,6660,0
+CCLD.US,D,20150108,000000,3.05,3.05,2.62,2.96,6557,0
+CCLD.US,D,20150109,000000,2.83,2.92,2.63,2.89,3264,0
+CCLD.US,D,20150112,000000,2.72,2.9,2.7,2.73,5306,0
+CCLD.US,D,20150113,000000,2.69,2.9999,2.69,2.765,6697,0
+CCLD.US,D,20150114,000000,3,3,2.7001,2.82,24733,0
+CCLD.US,D,20150115,000000,2.73,2.8617,2.62,2.64,6979,0
+CCLD.US,D,20150116,000000,2.6,2.6,2.21,2.55,14213,0
+CCLD.US,D,20150120,000000,2.5001,2.53,2.47,2.52,3089,0
+CCLD.US,D,20150121,000000,2.5699,2.65,2.53,2.64,13568,0
+CCLD.US,D,20150122,000000,2.68,2.68,2.68,2.68,406,0
+CCLD.US,D,20150123,000000,2.415,2.75,2.19,2.65,18365,0
+CCLD.US,D,20150126,000000,2.7099,2.7099,2.59,2.64,3615,0
+CCLD.US,D,20150127,000000,2.7,2.7,2.5,2.5,1844,0
+CCLD.US,D,20150128,000000,2.4238,2.6,2.3,2.38,6280,0
+CCLD.US,D,20150129,000000,2.27,2.38,2.21,2.37,3105,0
+CCLD.US,D,20150130,000000,2.485,2.485,2.3001,2.423,4011,0
+CCLD.US,D,20150202,000000,2.4522,2.4522,2.2201,2.38,5548,0
+CCLD.US,D,20150203,000000,2.39,2.39,2.271,2.35,3839,0
+CCLD.US,D,20150204,000000,2.3368,2.39,2.1765,2.19,5881,0
+CCLD.US,D,20150205,000000,2.201,2.39,2.201,2.39,8795,0
+CCLD.US,D,20150206,000000,2.3799,2.38,2.36,2.3637,624,0
+CCLD.US,D,20150209,000000,2.39,2.39,2.36,2.36,517,0
+CCLD.US,D,20150210,000000,2.3201,2.3599,2.3201,2.33,1304,0
+CCLD.US,D,20150211,000000,2.35,2.38,2.3,2.33,14154,0
+CCLD.US,D,20150212,000000,2.3499,2.39,2.3499,2.3896,14113,0
+CCLD.US,D,20150213,000000,2.37,2.39,2.359,2.39,10232,0
+CCLD.US,D,20150217,000000,2.3101,2.39,2.3001,2.31,3342,0
+CCLD.US,D,20150218,000000,2.39,2.39,2.33,2.33,50586,0
+CCLD.US,D,20150219,000000,2.327,2.54,2.327,2.47,9988,0
+CCLD.US,D,20150220,000000,2.51,2.6999,2.51,2.6999,4155,0
+CCLD.US,D,20150223,000000,2.9799,2.989,2.7,2.88,69074,0
+CCLD.US,D,20150224,000000,2.85,2.99,2.8285,2.975,4561,0
+CCLD.US,D,20150225,000000,2.9399,3.22,2.8801,2.91,174434,0
+CCLD.US,D,20150226,000000,2.9154,3.01,2.8001,2.92,12775,0
+CCLD.US,D,20150227,000000,2.76,2.8101,2.61,2.64,42888,0
+CCLD.US,D,20150302,000000,2.7,2.99,2.54,2.54,23800,0
+CCLD.US,D,20150304,000000,2.59,2.67,2.4,2.67,6300,0
+CCLD.US,D,20150305,000000,2.61,2.76,2.5,2.57,7100,0
+CCLD.US,D,20150306,000000,2.67,2.91,2.61,2.73,2100,0
+CCLD.US,D,20150309,000000,2.75,2.75,2.65,2.73,6100,0
+CCLD.US,D,20150310,000000,2.93,2.93,2.62,2.74,3700,0
+CCLD.US,D,20150311,000000,2.8,2.8,2.64,2.64,2300,0
+CCLD.US,D,20150312,000000,2.69,2.79,2.5,2.54,9000,0
+CCLD.US,D,20150313,000000,2.55,2.55,2.42,2.5,1300,0
+CCLD.US,D,20150316,000000,2.44,2.59,2.44,2.55,8700,0
+CCLD.US,D,20150317,000000,2.58,2.62,2.45,2.45,5500,0
+CCLD.US,D,20150318,000000,2.46,2.63,2.45,2.47,3400,0
+CCLD.US,D,20150319,000000,2.47,2.53,2.22,2.4,8800,0
+CCLD.US,D,20150320,000000,2.34,2.51,2.25,2.39,18600,0
+CCLD.US,D,20150323,000000,2.39,2.43,1.96,2.28,52500,0
+CCLD.US,D,20150324,000000,2.07,2.6,2.07,2.53,69600,0
+CCLD.US,D,20150325,000000,2.61,2.75,2.41,2.5,91900,0
+CCLD.US,D,20150326,000000,2.44,2.73,2.4,2.41,85800,0
+CCLD.US,D,20150327,000000,2.59,2.59,2.21,2.21,15300,0
+CCLD.US,D,20150330,000000,2.39,2.39,2.19,2.19,6000,0
+CCLD.US,D,20150331,000000,2.18,2.31,2.04,2.14,20500,0
+CCLD.US,D,20150401,000000,2.2,2.2,2.03,2.03,7500,0
+CCLD.US,D,20150402,000000,2.12,2.26,2.1,2.11,12600,0
+CCLD.US,D,20150406,000000,2.11,2.17,2.11,2.12,2000,0
+CCLD.US,D,20150407,000000,2.13,2.21,2.1,2.1999,23513,0
+CCLD.US,D,20150408,000000,2.05,2.23,2.05,2.06,7700,0
+CCLD.US,D,20150409,000000,2.06,2.08,2.05,2.05,1902,0
+CCLD.US,D,20150410,000000,2.05,2.1,2.05,2.05,2000,0
+CCLD.US,D,20150413,000000,2.05,2.05,1.96,2.05,24100,0
+CCLD.US,D,20150414,000000,2.05,2.09,1.66,1.89,85500,0
+CCLD.US,D,20150415,000000,1.9,1.96,1.75,1.89,39436,0
+CCLD.US,D,20150416,000000,1.8499,1.98,1.8499,1.95,14580,0
+CCLD.US,D,20150417,000000,1.99,2.01,1.84,1.99,6500,0
+CCLD.US,D,20150420,000000,1.96,2.01,1.96,2.01,1734,0
+CCLD.US,D,20150421,000000,1.9574,1.9574,1.94,1.94,820,0
+CCLD.US,D,20150422,000000,1.76,1.9165,1.76,1.83,17616,0
+CCLD.US,D,20150423,000000,1.83,1.9,1.83,1.9,10500,0
+CCLD.US,D,20150424,000000,1.9,1.9,1.88,1.88,7200,0
+CCLD.US,D,20150427,000000,1.9,1.96,1.88,1.91,12900,0
+CCLD.US,D,20150428,000000,1.94,1.97,1.89,1.9,12100,0
+CCLD.US,D,20150429,000000,1.93,2.03,1.93,2.03,9300,0
+CCLD.US,D,20150430,000000,2.03,2.1,1.99,2.1,7100,0
+CCLD.US,D,20150501,000000,2.07,2.2,2.03,2.15,13400,0
+CCLD.US,D,20150504,000000,2.2,2.31,2.2,2.26,21300,0
+CCLD.US,D,20150505,000000,2.09,2.3,2.09,2.17,3500,0
+CCLD.US,D,20150506,000000,2.06,2.19,2.04,2.16,4068,0
+CCLD.US,D,20150507,000000,2.0805,2.13,2.0201,2.11,2955,0
+CCLD.US,D,20150508,000000,2.11,2.23,2.11,2.17,24000,0
+CCLD.US,D,20150511,000000,2.12,2.14,2.12,2.14,200,0
+CCLD.US,D,20150512,000000,2.1378,2.1378,2.04,2.04,637,0
+CCLD.US,D,20150513,000000,2.03,2.15,2.03,2.15,12800,0
+CCLD.US,D,20150514,000000,2.15,2.18,2.13,2.13,3900,0
+CCLD.US,D,20150515,000000,2.0696,2.09,2.0696,2.09,500,0
+CCLD.US,D,20150518,000000,2.03,2.12,2.01,2.09,2789,0
+CCLD.US,D,20150519,000000,2.06,2.07,1.93,2,6800,0
+CCLD.US,D,20150520,000000,2.17,2.17,1.97,2.03,2700,0
+CCLD.US,D,20150521,000000,2.03,2.06,2.03,2.04,300,0
+CCLD.US,D,20150522,000000,2,2.04,1.93,1.93,20700,0
+CCLD.US,D,20150526,000000,1.93,1.95,1.93,1.93,3625,0
+CCLD.US,D,20150527,000000,2.01,2.01,1.94,1.97,10500,0
+CCLD.US,D,20150528,000000,1.93,1.99,1.79,1.905,11625,0
+CCLD.US,D,20150529,000000,2,2.05,1.81,2.03,24100,0
+CCLD.US,D,20150601,000000,2.07,2.09,2.04,2.08,1600,0
+CCLD.US,D,20150602,000000,1.87,2.09,1.87,2.08,2253,0
+CCLD.US,D,20150603,000000,2.04,2.04,2.04,2.04,100,0
+CCLD.US,D,20150604,000000,1.99,1.99,1.99,1.99,800,0
+CCLD.US,D,20150605,000000,1.96,2.07,1.96,2.07,1300,0
+CCLD.US,D,20150608,000000,1.87,2.07,1.87,2.07,900,0
+CCLD.US,D,20150609,000000,1.98,2.06,1.98,2.06,6334,0
+CCLD.US,D,20150610,000000,2.06,2.15,2.05,2.05,11947,0
+CCLD.US,D,20150611,000000,1.96,2.06,1.84,2,11301,0
+CCLD.US,D,20150612,000000,1.94,2.02,1.87,1.92,13500,0
+CCLD.US,D,20150615,000000,2.24,2.24,1.92,1.92,4800,0
+CCLD.US,D,20150616,000000,2.01,2.01,2.01,2.01,500,0
+CCLD.US,D,20150617,000000,1.97,2.25,1.96,2.25,3100,0
+CCLD.US,D,20150618,000000,2.1,2.12,1.87,2.09,6800,0
+CCLD.US,D,20150619,000000,1.92,1.98,1.92,1.98,200,0
+CCLD.US,D,20150622,000000,1.89,1.98,1.85,1.98,2400,0
+CCLD.US,D,20150623,000000,1.91,1.95,1.91,1.93,5314,0
+CCLD.US,D,20150624,000000,1.9,1.97,1.9,1.96,2700,0
+CCLD.US,D,20150625,000000,1.96,1.96,1.96,1.96,1400,0
+CCLD.US,D,20150626,000000,1.8,1.8,1.8,1.8,1800,0
+CCLD.US,D,20150629,000000,1.92,1.92,1.75,1.75,14900,0
+CCLD.US,D,20150630,000000,1.73,1.904,1.73,1.8799,35419,0
+CCLD.US,D,20150706,000000,1.82,1.93,1.82,1.9,9700,0
+CCLD.US,D,20150707,000000,1.69,1.87,1.57,1.85,4500,0
+CCLD.US,D,20150708,000000,1.72,1.84,1.72,1.73,1900,0
+CCLD.US,D,20150709,000000,1.8,1.85,1.78,1.78,1900,0
+CCLD.US,D,20150710,000000,1.83,1.83,1.83,1.83,100,0
+CCLD.US,D,20150713,000000,1.75,1.75,1.75,1.75,100,0
+CCLD.US,D,20150715,000000,1.8532,1.8532,1.8099,1.81,1759,0
+CCLD.US,D,20150716,000000,1.85,1.99,1.68,1.99,48200,0
+CCLD.US,D,20150717,000000,1.99,1.99,1.71,1.86,40300,0
+CCLD.US,D,20150720,000000,1.74,1.84,1.74,1.84,200,0
+CCLD.US,D,20150721,000000,1.76,1.84,1.76,1.84,400,0
+CCLD.US,D,20150722,000000,1.81,1.83,1.67,1.8,10600,0
+CCLD.US,D,20150723,000000,1.8,1.8,1.79,1.79,2000,0
+CCLD.US,D,20150724,000000,1.77,2,1.76,1.95,26500,0
+CCLD.US,D,20150727,000000,1.82,1.82,1.82,1.82,2100,0
+CCLD.US,D,20150728,000000,1.9,2.48,1.9,2.37,44200,0
+CCLD.US,D,20150729,000000,2.37,2.4,2.24,2.37,22300,0
+CCLD.US,D,20150730,000000,1.97,2.43,1.97,2.25,1600,0
+CCLD.US,D,20150731,000000,2.09,2.28,2.08,2.08,1200,0
+CCLD.US,D,20150803,000000,2.05,2.2899,2.05,2.13,5666,0
+CCLD.US,D,20150804,000000,2.2,2.26,1.92,2.1,15800,0
+CCLD.US,D,20150805,000000,2.08,2.22,2.05,2.22,8600,0
+CCLD.US,D,20150806,000000,2.1,2.35,2.091,2.35,15285,0
+CCLD.US,D,20150807,000000,2.34,2.34,2.14,2.16,15200,0
+CCLD.US,D,20150810,000000,2.3,2.3,2.08,2.14,14900,0
+CCLD.US,D,20150811,000000,2.01,2.45,2.01,2.45,11527,0
+CCLD.US,D,20150812,000000,2.45,2.45,2.22,2.23,22900,0
+CCLD.US,D,20150813,000000,2.5,2.5,2.39,2.44,1900,0
+CCLD.US,D,20150814,000000,2.16,2.26,2.1,2.1,2000,0
+CCLD.US,D,20150817,000000,2.2,2.2,2.01,2.01,6800,0
+CCLD.US,D,20150820,000000,2.06,2.08,2.05,2.08,9400,0
+CCLD.US,D,20150821,000000,2.07,2.13,2.05,2.05,10900,0
+CCLD.US,D,20150824,000000,2.05,2.06,1.38,1.75,48497,0
+CCLD.US,D,20150825,000000,1.89,1.89,1.6,1.81,7000,0
+CCLD.US,D,20150826,000000,1.77,1.77,1.62,1.75,1200,0
+CCLD.US,D,20150827,000000,1.9,2.35,1.79,2.16,5300,0
+CCLD.US,D,20150828,000000,2.13,2.15,1.97,2.09,2400,0
+CCLD.US,D,20150831,000000,2.24,2.24,2.11,2.11,900,0
+CCLD.US,D,20150901,000000,2.23,2.23,1.99,1.99,1500,0
+CCLD.US,D,20150902,000000,1.98,2.19,1.84,1.84,1000,0
+CCLD.US,D,20150903,000000,2.23,2.23,1.88,1.88,6700,0
+CCLD.US,D,20150904,000000,1.8,1.95,1.8,1.95,4000,0
+CCLD.US,D,20150908,000000,1.95,1.96,1.93,1.95,5200,0
+CCLD.US,D,20150909,000000,1.94,1.94,1.8,1.85,1300,0
+CCLD.US,D,20150910,000000,1.9,1.95,1.84,1.95,2619,0
+CCLD.US,D,20150911,000000,2,2,1.9,1.9,1000,0
+CCLD.US,D,20150914,000000,2,2.03,1.95,1.98,24200,0
+CCLD.US,D,20150915,000000,2.1,2.12,2.09,2.12,600,0
+CCLD.US,D,20150916,000000,2.02,2.02,1.93,2,8700,0
+CCLD.US,D,20150917,000000,2,2,1.77,1.92,21400,0
+CCLD.US,D,20150918,000000,1.8,2,1.61,1.86,19100,0
+CCLD.US,D,20150921,000000,1.95,1.95,1.84,1.91,33600,0
+CCLD.US,D,20150922,000000,1.83,1.86,1.83,1.86,1600,0
+CCLD.US,D,20150923,000000,1.87,1.89,1.87,1.89,1200,0
+CCLD.US,D,20150925,000000,1.68,1.93,1.68,1.93,6300,0
+CCLD.US,D,20150928,000000,1.85,1.95,1.85,1.94,4415,0
+CCLD.US,D,20150929,000000,1.75,1.85,1.71,1.71,5500,0
+CCLD.US,D,20150930,000000,1.66,1.88,1.42,1.81,14100,0
+CCLD.US,D,20151001,000000,1.89,1.89,1.22,1.24,13900,0
+CCLD.US,D,20151002,000000,1.31,2.35,1.31,1.99,240100,0
+CCLD.US,D,20151005,000000,2.14,2.15,1.989,1.989,41311,0
+CCLD.US,D,20151006,000000,1.97,2.1,1.84,1.92,5500,0
+CCLD.US,D,20151007,000000,1.84,2.09,1.77,2.02,16800,0
+CCLD.US,D,20151008,000000,1.9,2.13,1.81,2.09,16200,0
+CCLD.US,D,20151009,000000,1.94,1.99,1.94,1.99,1000,0
+CCLD.US,D,20151012,000000,1.92,2,1.92,1.94,2212,0
+CCLD.US,D,20151013,000000,1.94,1.94,1.85,1.89,4500,0
+CCLD.US,D,20151014,000000,1.85,1.9,1.8,1.86,5900,0
+CCLD.US,D,20151015,000000,1.8,1.8,1.75,1.8,13300,0
+CCLD.US,D,20151016,000000,1.78,1.9,1.72,1.89,12800,0
+CCLD.US,D,20151019,000000,1.84,1.85,1.79,1.85,1600,0
+CCLD.US,D,20151020,000000,1.761,1.84,1.66,1.66,10893,0
+CCLD.US,D,20151021,000000,1.7,1.76,1.5,1.53,10300,0
+CCLD.US,D,20151022,000000,1.6,1.6,1.51,1.52,7600,0
+CCLD.US,D,20151023,000000,1.65,1.65,1.65,1.65,100,0
+CCLD.US,D,20151026,000000,1.63,1.67,1.54,1.54,600,0
+CCLD.US,D,20151027,000000,1.51,1.6,1.51,1.52,2000,0
+CCLD.US,D,20151028,000000,1.62,1.65,1.53,1.53,15200,0
+CCLD.US,D,20151029,000000,1.53,1.57,1.53,1.56,1700,0
+CCLD.US,D,20151030,000000,1.57,1.57,1.52,1.54,1800,0
+CCLD.US,D,20151102,000000,1.54,1.57,1.54,1.55,819,0
+CCLD.US,D,20151103,000000,1.55,1.55,1.54,1.55,4800,0
+CCLD.US,D,20151104,000000,1.56,1.65,1.56,1.62,30864,0
+CCLD.US,D,20151105,000000,1.59,1.69,1.59,1.69,3500,0
+CCLD.US,D,20151106,000000,1.69,1.69,1.56,1.64,7800,0
+CCLD.US,D,20151109,000000,1.6585,1.6585,1.58,1.642,1078,0
+CCLD.US,D,20151110,000000,1.59,1.59,1.55,1.55,600,0
+CCLD.US,D,20151111,000000,1.55,1.55,1.55,1.55,300,0
+CCLD.US,D,20151112,000000,1.65,1.78,1.6,1.6,28300,0
+CCLD.US,D,20151113,000000,1.75,1.75,1.63,1.63,3700,0
+CCLD.US,D,20151116,000000,1.6,1.6,1.53,1.53,6300,0
+CCLD.US,D,20151117,000000,1.51,1.51,1.44,1.44,1200,0
+CCLD.US,D,20151118,000000,1.42,1.6,1.42,1.6,400,0
+CCLD.US,D,20151119,000000,1.55,1.55,1.47,1.47,2700,0
+CCLD.US,D,20151120,000000,1.47,1.57,1.43,1.43,3900,0
+CCLD.US,D,20151123,000000,1.5,1.5,1.43,1.43,1700,0
+CCLD.US,D,20151124,000000,1.43,1.46,1.42,1.42,4400,0
+CCLD.US,D,20151125,000000,1.36,1.36,1.32,1.34,41700,0
+CCLD.US,D,20151127,000000,1.4,1.44,1.33,1.35,11100,0
+CCLD.US,D,20151130,000000,1.35,1.35,1.19,1.28,24600,0
+CCLD.US,D,20151201,000000,1.18,1.5,1.18,1.42,26813,0
+CCLD.US,D,20151202,000000,1.44,1.44,1.33,1.33,9452,0
+CCLD.US,D,20151203,000000,1.34,1.365,1.34,1.35,6103,0
+CCLD.US,D,20151204,000000,1.37,1.37,1.3,1.3,10400,0
+CCLD.US,D,20151207,000000,1.24,1.24,1.17,1.18,64300,0
+CCLD.US,D,20151208,000000,1.24,1.24,1.17,1.21,6202,0
+CCLD.US,D,20151209,000000,1.21,1.21,1.16,1.2,6200,0
+CCLD.US,D,20151210,000000,1.22,1.27,1.21,1.22,2500,0
+CCLD.US,D,20151211,000000,1.2,1.2,1.17,1.18,1700,0
+CCLD.US,D,20151214,000000,1.22,1.38,1.1,1.1,23036,0
+CCLD.US,D,20151215,000000,1.13,1.3,1.13,1.27,20300,0
+CCLD.US,D,20151216,000000,1.25,1.25,1.18,1.23,37000,0
+CCLD.US,D,20151217,000000,1.18,1.35,1.18,1.23,281600,0
+CCLD.US,D,20151218,000000,1.29,1.29,1.18,1.18,12000,0
+CCLD.US,D,20151221,000000,1.23,1.23,1.17,1.2,8000,0
+CCLD.US,D,20151228,000000,1.1695,1.22,1.1695,1.19,95462,0
+CCLD.US,D,20151229,000000,1.18,1.2156,1.16,1.16,9877,0
+CCLD.US,D,20151230,000000,1.18,1.18,1.0811,1.12,10172,0
+CCLD.US,D,20151231,000000,1.136,1.2,1.091,1.2,22276,0
+CCLD.US,D,20160104,000000,1.12,1.12,1.1,1.1,4397,0
+CCLD.US,D,20160105,000000,1.04,1.07,1.02,1.07,9912,0
+CCLD.US,D,20160106,000000,1.13,1.25,1.13,1.24,25524,0
+CCLD.US,D,20160107,000000,1.26,1.26,1.11,1.16,18185,0
+CCLD.US,D,20160108,000000,1.2001,1.2001,1.2,1.2,4250,0
+CCLD.US,D,20160111,000000,1.1,1.1498,0.88,1.106,8937,0
+CCLD.US,D,20160112,000000,1.145,1.145,1.1,1.1216,6736,0
+CCLD.US,D,20160113,000000,1.1,1.131,0.9853,1.01,29166,0
+CCLD.US,D,20160114,000000,1.014,1.09,1.014,1.03,3100,0
+CCLD.US,D,20160115,000000,1.0401,1.05,1.04,1.04,3700,0
+CCLD.US,D,20160119,000000,1.05,1.05,0.92,1.01,15100,0
+CCLD.US,D,20160120,000000,0.91,1,0.91,1,1878,0
+CCLD.US,D,20160121,000000,0.9501,0.97,0.9501,0.97,2400,0
+CCLD.US,D,20160122,000000,0.9999,0.9999,0.99,0.9999,1500,0
+CCLD.US,D,20160125,000000,0.95,1,0.91,0.94,4125,0
+CCLD.US,D,20160126,000000,0.92,0.92,0.88,0.911,8402,0
+CCLD.US,D,20160127,000000,0.8901,0.94,0.89,0.9133,1021,0
+CCLD.US,D,20160128,000000,0.9233,0.9233,0.9133,0.92,1740,0
+CCLD.US,D,20160129,000000,0.924,0.96,0.88,0.8996,11016,0
+CCLD.US,D,20160201,000000,0.9399,0.9399,0.8801,0.8801,2900,0
+CCLD.US,D,20160202,000000,0.9034,0.93,0.86,0.93,8051,0
+CCLD.US,D,20160203,000000,0.91,1.24,0.9,1.212,85785,0
+CCLD.US,D,20160204,000000,1.22,1.22,0.87,0.996,36975,0
+CCLD.US,D,20160205,000000,1.0799,1.0799,1.0799,1.0799,500,0
+CCLD.US,D,20160208,000000,0.955,1.006,0.955,0.98,1800,0
+CCLD.US,D,20160209,000000,0.98,1.0576,0.98,1.01,4300,0
+CCLD.US,D,20160210,000000,0.99,0.99,0.96,0.96,805,0
+CCLD.US,D,20160216,000000,0.927,0.94,0.9,0.93,10900,0
+CCLD.US,D,20160217,000000,0.9,0.9,0.7213,0.878,29510,0
+CCLD.US,D,20160218,000000,0.878,0.95,0.878,0.89,30902,0
+CCLD.US,D,20160219,000000,0.89,0.9787,0.89,0.89,5300,0
+CCLD.US,D,20160222,000000,0.86,0.86,0.81,0.81,19856,0
+CCLD.US,D,20160223,000000,0.82,0.82,0.7814,0.7814,25417,0
+CCLD.US,D,20160224,000000,0.7913,0.85,0.7,0.75,435621,0
+CCLD.US,D,20160225,000000,0.85,0.85,0.77,0.77,2137,0
+CCLD.US,D,20160226,000000,0.78,0.8399,0.77,0.77,3800,0
+CCLD.US,D,20160229,000000,0.77,0.85,0.77,0.77,38345,0
+CCLD.US,D,20160301,000000,0.8,0.8879,0.678,0.8879,114027,0
+CCLD.US,D,20160302,000000,0.8999,0.8999,0.71,0.7225,55215,0
+CCLD.US,D,20160303,000000,0.7901,0.8589,0.7435,0.79,12066,0
+CCLD.US,D,20160304,000000,0.8377,0.8999,0.8102,0.8102,12975,0
+CCLD.US,D,20160307,000000,0.8887,0.8887,0.7602,0.7602,25544,0
+CCLD.US,D,20160308,000000,0.888,0.888,0.6823,0.69,43213,0
+CCLD.US,D,20160309,000000,0.699,0.88,0.699,0.79,39278,0
+CCLD.US,D,20160310,000000,0.83,0.866,0.7,0.715,34498,0
+CCLD.US,D,20160311,000000,0.69,0.82,0.69,0.7002,37269,0
+CCLD.US,D,20160314,000000,0.75,0.8317,0.73,0.7502,30650,0
+CCLD.US,D,20160315,000000,0.7,0.822,0.6814,0.78,55036,0
+CCLD.US,D,20160316,000000,0.78,0.9312,0.78,0.93,76575,0
+CCLD.US,D,20160317,000000,0.93,0.9782,0.815,0.89,45453,0
+CCLD.US,D,20160318,000000,0.9,0.95,0.8252,0.89,53853,0
+CCLD.US,D,20160321,000000,0.8499,0.88,0.84,0.88,7193,0
+CCLD.US,D,20160322,000000,0.89,1.08,0.8805,1.02,66129,0
+CCLD.US,D,20160323,000000,0.9851,1.0499,0.9602,1.0499,2074,0
+CCLD.US,D,20160324,000000,1.08,1.23,0.995,1.1199,67280,0
+CCLD.US,D,20160328,000000,1.17,1.17,1.0603,1.14,7275,0
+CCLD.US,D,20160329,000000,1.17,1.17,1.07,1.11,14639,0
+CCLD.US,D,20160330,000000,1.08,1.09,1.06,1.09,7600,0
+CCLD.US,D,20160331,000000,1.1,1.1,1,1.02,25928,0
+CCLD.US,D,20160401,000000,1.0501,1.0607,0.96,0.96,15801,0
+CCLD.US,D,20160404,000000,0.98,1.1699,0.98,1.02,10330,0
+CCLD.US,D,20160405,000000,1.05,1.06,0.97,0.9999,15695,0
+CCLD.US,D,20160406,000000,0.99,1.01,0.9212,1,1524,0
+CCLD.US,D,20160407,000000,1.005,1.03,0.8985,0.8985,38620,0
+CCLD.US,D,20160408,000000,0.95,0.95,0.8811,0.91,2500,0
+CCLD.US,D,20160411,000000,0.97,0.97,0.92,0.92,2389,0
+CCLD.US,D,20160412,000000,0.9,0.9254,0.88,0.9254,18851,0
+CCLD.US,D,20160413,000000,0.92,0.92,0.89,0.89,1200,0
+CCLD.US,D,20160414,000000,0.92,0.95,0.88,0.9445,117195,0
+CCLD.US,D,20160415,000000,0.96,0.9616,0.95,0.95,3000,0
+CCLD.US,D,20160418,000000,0.966,0.966,0.9,0.91,1767,0
+CCLD.US,D,20160419,000000,0.93,1.05,0.92,0.96,35454,0
+CCLD.US,D,20160420,000000,0.97,1.02,0.97,0.97,13725,0
+CCLD.US,D,20160421,000000,1.033,1.033,0.97,0.97,426,0
+CCLD.US,D,20160422,000000,0.99,1.05,0.92,0.9302,31715,0
+CCLD.US,D,20160425,000000,0.9262,0.9572,0.9172,0.9572,2000,0
+CCLD.US,D,20160426,000000,1,1.04,0.99,1.0152,11026,0
+CCLD.US,D,20160427,000000,1.02,1.026,0.996,0.996,6999,0
+CCLD.US,D,20160428,000000,0.9928,1,0.97,1,9928,0
+CCLD.US,D,20160429,000000,0.98,1.02,0.98,0.99,1564,0
+CCLD.US,D,20160502,000000,1.02,1.02,0.98,0.98,7576,0
+CCLD.US,D,20160503,000000,1.03,1.03,0.95,0.957,22990,0
+CCLD.US,D,20160504,000000,0.96,0.9645,0.96,0.96,4224,0
+CCLD.US,D,20160505,000000,1.03,1.03,0.975,1.0162,3827,0
+CCLD.US,D,20160506,000000,1.02,1.0299,0.9999,1,3125,0
+CCLD.US,D,20160509,000000,0.9999,1,0.97,0.973,12435,0
+CCLD.US,D,20160510,000000,1.0276,1.04,0.88,0.91,39430,0
+CCLD.US,D,20160511,000000,0.9301,1.0199,0.9301,0.98,8900,0
+CCLD.US,D,20160512,000000,1.02,1.02,0.9499,0.98,17855,0
+CCLD.US,D,20160513,000000,0.98,1.0163,0.94,0.94,6767,0
+CCLD.US,D,20160516,000000,0.94,1.01,0.94,1.01,8510,0
+CCLD.US,D,20160517,000000,1.01,1.014,0.95,1,2602,0
+CCLD.US,D,20160518,000000,0.95,0.9567,0.9,0.91,14679,0
+CCLD.US,D,20160519,000000,0.9,0.978,0.9,0.978,5310,0
+CCLD.US,D,20160520,000000,0.93,1,0.9,1,11895,0
+CCLD.US,D,20160523,000000,0.97,0.98,0.89,0.92,4750,0
+CCLD.US,D,20160524,000000,0.93,1,0.9,0.91,15145,0
+CCLD.US,D,20160525,000000,0.93,0.93,0.93,0.93,2000,0
+CCLD.US,D,20160526,000000,0.9301,0.9301,0.89,0.9,6404,0
+CCLD.US,D,20160527,000000,0.93,0.99,0.91,0.92,8599,0
+CCLD.US,D,20160531,000000,0.93,0.98,0.93,0.955,12506,0
+CCLD.US,D,20160601,000000,0.979,1.03,0.9504,1.03,20983,0
+CCLD.US,D,20160602,000000,0.9924,1.01,0.98,0.995,3969,0
+CCLD.US,D,20160603,000000,0.95,0.95,0.92,0.92,11300,0
+CCLD.US,D,20160606,000000,0.91,0.958,0.89,0.91,23704,0
+CCLD.US,D,20160607,000000,0.91,0.956,0.91,0.91,1519,0
+CCLD.US,D,20160608,000000,0.96,0.96,0.91,0.9183,8281,0
+CCLD.US,D,20160609,000000,0.94,0.9799,0.92,0.9799,5504,0
+CCLD.US,D,20160610,000000,0.92,0.95,0.92,0.93,1259,0
+CCLD.US,D,20160613,000000,0.9798,0.9799,0.91,0.92,14102,0
+CCLD.US,D,20160614,000000,0.97,0.97,0.92,0.92,5300,0
+CCLD.US,D,20160615,000000,0.91,0.91,0.89,0.91,31632,0
+CCLD.US,D,20160616,000000,0.89,0.96,0.89,0.9,7760,0
+CCLD.US,D,20160617,000000,0.9,0.94,0.9,0.94,1805,0
+CCLD.US,D,20160620,000000,0.9264,0.9264,0.9,0.9,19424,0
+CCLD.US,D,20160621,000000,0.945,0.945,0.92,0.92,919,0
+CCLD.US,D,20160622,000000,0.9482,0.9482,0.9,0.94,1919,0
+CCLD.US,D,20160623,000000,0.9481,0.9481,0.85,0.8801,24210,0
+CCLD.US,D,20160624,000000,0.94,0.95,0.87,0.87,2856,0
+CCLD.US,D,20160627,000000,0.85,0.86,0.8225,0.86,5125,0
+CCLD.US,D,20160628,000000,0.88,0.88,0.85,0.85,300,0
+CCLD.US,D,20160629,000000,0.88,0.88,0.8765,0.88,10006,0
+CCLD.US,D,20160630,000000,0.86,0.94,0.86,0.88,624,0
+CCLD.US,D,20160701,000000,0.8601,0.8641,0.86,0.86,405,0
+CCLD.US,D,20160705,000000,0.8899,0.8899,0.8899,0.8899,100,0
+CCLD.US,D,20160706,000000,0.88,0.88,0.88,0.88,215,0
+CCLD.US,D,20160707,000000,0.8716,0.8716,0.8716,0.8716,200,0
+CCLD.US,D,20160711,000000,0.8899,0.89,0.86,0.86,14100,0
+CCLD.US,D,20160712,000000,0.8801,0.8801,0.88,0.88,4849,0
+CCLD.US,D,20160713,000000,0.86,0.86,0.86,0.86,131,0
+CCLD.US,D,20160714,000000,0.95,0.95,0.945,0.945,600,0
+CCLD.US,D,20160718,000000,0.9329,1.16,0.9,1.0089,477161,0
+CCLD.US,D,20160719,000000,1.03,1.03,0.89,1,61391,0
+CCLD.US,D,20160720,000000,0.9,1.08,0.9,1,19735,0
+CCLD.US,D,20160721,000000,0.96,1.33,0.942,1.12,388938,0
+CCLD.US,D,20160722,000000,1.0396,1.2,1.0006,1.04,276763,0
+CCLD.US,D,20160725,000000,1.07,1.2599,0.99,1.08,138856,0
+CCLD.US,D,20160726,000000,1.01,1.12,1.01,1.04,93570,0
+CCLD.US,D,20160727,000000,1.082,1.09,1.01,1.04,21112,0
+CCLD.US,D,20160728,000000,1.04,1.099,0.98,1,17917,0
+CCLD.US,D,20160729,000000,0.9999,1.05,0.95,1.05,154331,0
+CCLD.US,D,20160801,000000,1.02,1.14,1,1.01,53583,0
+CCLD.US,D,20160802,000000,1,1.27,0.99,1,164588,0
+CCLD.US,D,20160803,000000,1.03,1.07,0.98,1.01,54441,0
+CCLD.US,D,20160804,000000,1,1.04,0.95,1.03,95641,0
+CCLD.US,D,20160805,000000,1.02,1.08,0.92,0.95,130573,0
+CCLD.US,D,20160808,000000,1,1,0.833,0.91,122021,0
+CCLD.US,D,20160809,000000,0.8949,0.8993,0.8949,0.8993,2026,0
+CCLD.US,D,20160810,000000,0.8901,0.9513,0.89,0.9055,14799,0
+CCLD.US,D,20160811,000000,0.94,0.994,0.88,0.892,24178,0
+CCLD.US,D,20160812,000000,0.9,0.9,0.8,0.8932,11859,0
+CCLD.US,D,20160815,000000,0.85,0.89,0.8231,0.8231,18299,0
+CCLD.US,D,20160816,000000,0.7813,0.89,0.7813,0.8516,20471,0
+CCLD.US,D,20160817,000000,0.8,0.89,0.72,0.82,107177,0
+CCLD.US,D,20160818,000000,0.8,0.86,0.77,0.81,53307,0
+CCLD.US,D,20160819,000000,0.83,0.875,0.81,0.83,17103,0
+CCLD.US,D,20160822,000000,0.82,0.84,0.82,0.83,4084,0
+CCLD.US,D,20160823,000000,0.89,0.92,0.845,0.845,4741,0
+CCLD.US,D,20160824,000000,0.8908,0.95,0.88,0.9199,9200,0
+CCLD.US,D,20160825,000000,0.92,0.9351,0.88,0.92,8629,0
+CCLD.US,D,20160826,000000,0.93,1.11,0.92,0.93,15201,0
+CCLD.US,D,20160829,000000,1.11,1.1499,0.89,0.98,19405,0
+CCLD.US,D,20160830,000000,0.95,1.006,0.92,0.966,4900,0
+CCLD.US,D,20160831,000000,0.96,1.0645,0.9129,0.97,8379,0
+CCLD.US,D,20160901,000000,0.95,0.99,0.92,0.96,4226,0
+CCLD.US,D,20160902,000000,0.95,0.9699,0.92,0.9699,4704,0
+CCLD.US,D,20160906,000000,0.95,1.05,0.95,1,10010,0
+CCLD.US,D,20160907,000000,0.95,1.01,0.9405,0.95,12586,0
+CCLD.US,D,20160908,000000,0.92,0.99,0.91,0.93,14446,0
+CCLD.US,D,20160909,000000,1.01,1.01,0.9101,0.92,4014,0
+CCLD.US,D,20160912,000000,0.92,0.92,0.9072,0.9199,2621,0
+CCLD.US,D,20160913,000000,0.91,0.91,0.87,0.9068,3860,0
+CCLD.US,D,20160914,000000,0.88,0.96,0.86,0.9,3805,0
+CCLD.US,D,20160915,000000,0.9241,0.9241,0.86,0.86,400,0
+CCLD.US,D,20160916,000000,0.9599,0.9599,0.85,0.85,10187,0
+CCLD.US,D,20160919,000000,0.8501,0.9358,0.8501,0.8502,7078,0
+CCLD.US,D,20160920,000000,0.9,0.9,0.8501,0.8502,2300,0
+CCLD.US,D,20160921,000000,0.85,1.07,0.85,0.8501,32566,0
+CCLD.US,D,20160922,000000,0.8836,0.9,0.8601,0.8603,9800,0
+CCLD.US,D,20160923,000000,0.86,0.8848,0.86,0.87,3000,0
+CCLD.US,D,20160926,000000,0.8702,0.8702,0.84,0.8401,7401,0
+CCLD.US,D,20160927,000000,0.84,1,0.84,0.869,69137,0
+CCLD.US,D,20160928,000000,0.9,0.9,0.84,0.89,1200,0
+CCLD.US,D,20160929,000000,0.8688,0.8688,0.84,0.8401,602,0
+CCLD.US,D,20160930,000000,1.0025,1.0025,0.8401,0.94,4252,0
+CCLD.US,D,20161003,000000,0.95,1,0.86,0.98,40592,0
+CCLD.US,D,20161004,000000,0.95,0.99,0.856,0.9899,10990,0
+CCLD.US,D,20161005,000000,0.95,1.067,0.86,0.9,69800,0
+CCLD.US,D,20161006,000000,0.891,0.9775,0.891,0.96,3904,0
+CCLD.US,D,20161007,000000,0.91,0.9238,0.9,0.91,800,0
+CCLD.US,D,20161010,000000,0.902,0.9375,0.86,0.87,20766,0
+CCLD.US,D,20161011,000000,0.87,0.893,0.8501,0.855,6096,0
+CCLD.US,D,20161012,000000,0.855,0.9107,0.855,0.855,4239,0
+CCLD.US,D,20161013,000000,0.91,0.91,0.8155,0.8155,13690,0
+CCLD.US,D,20161014,000000,0.93,0.95,0.86,0.88,15800,0
+CCLD.US,D,20161017,000000,0.867,0.867,0.84,0.84,380,0
+CCLD.US,D,20161018,000000,0.86,0.86,0.8287,0.8287,9791,0
+CCLD.US,D,20161019,000000,0.85,0.85,0.78,0.81,43573,0
+CCLD.US,D,20161020,000000,0.834,0.847,0.832,0.847,6901,0
+CCLD.US,D,20161021,000000,0.85,0.85,0.84,0.84,3100,0
+CCLD.US,D,20161024,000000,0.825,0.8465,0.782,0.8455,4182,0
+CCLD.US,D,20161025,000000,0.8313,0.8313,0.83,0.83,6788,0
+CCLD.US,D,20161026,000000,0.83,0.83,0.83,0.83,1293,0
+CCLD.US,D,20161027,000000,0.88,0.93,0.82,0.84,18182,0
+CCLD.US,D,20161028,000000,0.8514,0.87,0.8501,0.87,4771,0
+CCLD.US,D,20161031,000000,0.8777,0.8979,0.8777,0.8979,5007,0
+CCLD.US,D,20161101,000000,0.8408,0.88,0.83,0.83,12000,0
+CCLD.US,D,20161102,000000,0.84,0.859,0.84,0.84,3376,0
+CCLD.US,D,20161103,000000,0.83,0.9187,0.83,0.8526,4975,0
+CCLD.US,D,20161104,000000,0.84,0.84,0.84,0.84,3140,0
+CCLD.US,D,20161107,000000,0.84,0.8814,0.84,0.84,4256,0
+CCLD.US,D,20161108,000000,0.855,0.855,0.85,0.85,3672,0
+CCLD.US,D,20161109,000000,0.82,0.82,0.82,0.82,172,0
+CCLD.US,D,20161110,000000,0.83,0.9,0.83,0.835,3656,0
+CCLD.US,D,20161111,000000,0.8426,0.9,0.78,0.88,57589,0
+CCLD.US,D,20161114,000000,0.84,0.92,0.76,0.87,15319,0
+CCLD.US,D,20161115,000000,0.91,1,0.85,0.85,125058,0
+CCLD.US,D,20161116,000000,0.8745,0.9,0.8745,0.89,22798,0
+CCLD.US,D,20161117,000000,0.89,0.945,0.88,0.945,6064,0
+CCLD.US,D,20161118,000000,0.92,0.96,0.88,0.89,9855,0
+CCLD.US,D,20161121,000000,0.88,0.95,0.88,0.91,14114,0
+CCLD.US,D,20161122,000000,0.9555,0.9555,0.89,0.9,7162,0
+CCLD.US,D,20161123,000000,0.87,0.93,0.87,0.93,2200,0
+CCLD.US,D,20161125,000000,0.92,0.92,0.86,0.9058,2721,0
+CCLD.US,D,20161128,000000,0.88,0.96,0.85,0.96,11226,0
+CCLD.US,D,20161129,000000,0.85,0.93,0.85,0.93,5046,0
+CCLD.US,D,20161130,000000,0.8613,0.8952,0.8613,0.88,1700,0
+CCLD.US,D,20161201,000000,0.9,0.96,0.85,0.86,4149,0
+CCLD.US,D,20161202,000000,0.91,0.91,0.875,0.89,2751,0
+CCLD.US,D,20161205,000000,0.86,0.89,0.757,0.86,29138,0
+CCLD.US,D,20161206,000000,0.823,0.84,0.81,0.82,5536,0
+CCLD.US,D,20161207,000000,0.83,0.9,0.82,0.86,6903,0
+CCLD.US,D,20161208,000000,0.82,0.92,0.82,0.85,8237,0
+CCLD.US,D,20161209,000000,0.86,0.87,0.8054,0.85,7955,0
+CCLD.US,D,20161212,000000,0.82,0.86,0.82,0.84,5816,0
+CCLD.US,D,20161213,000000,0.8,0.8301,0.8,0.83,5415,0
+CCLD.US,D,20161214,000000,0.815,0.825,0.81,0.825,5796,0
+CCLD.US,D,20161215,000000,0.82,0.84,0.77,0.8366,13743,0
+CCLD.US,D,20161216,000000,0.8,0.8,0.8,0.8,166,0
+CCLD.US,D,20161219,000000,0.84,0.8526,0.8,0.83,1514,0
+CCLD.US,D,20161220,000000,0.83,0.83,0.83,0.83,1000,0
+CCLD.US,D,20161221,000000,0.8101,0.87,0.7553,0.8,32510,0
+CCLD.US,D,20161222,000000,0.8,0.84,0.8,0.84,234,0
+CCLD.US,D,20161223,000000,0.83,0.8301,0.81,0.83,2392,0
+CCLD.US,D,20161227,000000,0.8724,0.8724,0.82,0.87,5660,0
+CCLD.US,D,20161228,000000,0.8,0.8,0.79,0.79,18388,0
+CCLD.US,D,20161229,000000,0.79,0.79,0.7762,0.78,22279,0
+CCLD.US,D,20161230,000000,0.765,0.765,0.725,0.725,69398,0
+CCLD.US,D,20170103,000000,0.7232,0.7512,0.66,0.66,35309,0
+CCLD.US,D,20170104,000000,0.67,0.76,0.65,0.76,2879,0
+CCLD.US,D,20170105,000000,0.7248,0.7248,0.64,0.66,38902,0
+CCLD.US,D,20170106,000000,0.67,0.7648,0.67,0.71,33003,0
+CCLD.US,D,20170109,000000,0.75,0.77,0.6901,0.75,23122,0
+CCLD.US,D,20170110,000000,0.75,0.75,0.7035,0.72,2821,0
+CCLD.US,D,20170111,000000,0.7014,0.77,0.7,0.77,2239,0
+CCLD.US,D,20170112,000000,0.7136,0.77,0.7136,0.77,518,0
+CCLD.US,D,20170113,000000,0.7101,0.75,0.7,0.7188,5259,0
+CCLD.US,D,20170117,000000,0.7,0.72,0.6715,0.72,1302,0
+CCLD.US,D,20170118,000000,0.72,0.77,0.72,0.7401,8143,0
+CCLD.US,D,20170119,000000,0.8,0.87,0.7226,0.855,24695,0
+CCLD.US,D,20170120,000000,0.7501,0.9282,0.735,0.75,64695,0
+CCLD.US,D,20170123,000000,0.84,0.8425,0.8,0.82,9475,0
+CCLD.US,D,20170124,000000,0.85,0.85,0.7713,0.7713,12665,0
+CCLD.US,D,20170125,000000,0.8,0.817,0.7995,0.8,5656,0
+CCLD.US,D,20170126,000000,0.81,0.81,0.8,0.81,2712,0
+CCLD.US,D,20170127,000000,0.7703,0.81,0.7703,0.81,5734,0
+CCLD.US,D,20170130,000000,0.8,0.81,0.8,0.81,551,0
+CCLD.US,D,20170131,000000,0.77,0.77,0.74,0.75,7109,0
+CCLD.US,D,20170201,000000,0.74,0.8,0.71,0.7553,6153,0
+CCLD.US,D,20170202,000000,0.7999,0.7999,0.69,0.72,4148,0
+CCLD.US,D,20170203,000000,0.6905,0.74,0.6905,0.74,14151,0
+CCLD.US,D,20170206,000000,0.72,0.729,0.72,0.729,989,0
+CCLD.US,D,20170207,000000,0.75,0.7836,0.7208,0.7211,11643,0
+CCLD.US,D,20170208,000000,0.7,0.72,0.6999,0.7,23365,0
+CCLD.US,D,20170209,000000,0.76,0.76,0.735,0.75,1395,0
+CCLD.US,D,20170210,000000,0.711,0.81,0.711,0.81,3550,0
+CCLD.US,D,20170213,000000,0.785,0.785,0.6959,0.745,10994,0
+CCLD.US,D,20170214,000000,0.7997,0.7997,0.78,0.78,3721,0
+CCLD.US,D,20170215,000000,0.7795,0.7795,0.7795,0.7795,5000,0
+CCLD.US,D,20170221,000000,0.7436,0.77,0.7436,0.77,995,0
+CCLD.US,D,20170222,000000,0.8,0.8,0.7354,0.79,1057,0
+CCLD.US,D,20170223,000000,0.7899,0.79,0.7404,0.7404,2253,0
+CCLD.US,D,20170224,000000,0.77,0.77,0.67,0.6722,24039,0
+CCLD.US,D,20170227,000000,0.7,0.7,0.6757,0.7,4816,0
+CCLD.US,D,20170228,000000,0.69,0.6924,0.6605,0.68,8388,0
+CCLD.US,D,20170301,000000,0.6942,0.7316,0.6942,0.73,17012,0
+CCLD.US,D,20170302,000000,0.7312,0.7312,0.7201,0.7201,1362,0
+CCLD.US,D,20170303,000000,0.7518,0.7518,0.7518,0.7518,100,0
+CCLD.US,D,20170306,000000,0.7236,0.76,0.7141,0.7364,29002,0
+CCLD.US,D,20170307,000000,0.7203,0.7592,0.712,0.7592,15483,0
+CCLD.US,D,20170308,000000,0.74,0.7418,0.74,0.74,5900,0
+CCLD.US,D,20170310,000000,0.7136,0.76,0.649,0.6499,29772,0
+CCLD.US,D,20170313,000000,0.69,0.74,0.65,0.67,26057,0
+CCLD.US,D,20170314,000000,0.75,0.75,0.69,0.69,3006,0
+CCLD.US,D,20170315,000000,0.77,0.77,0.6658,0.6658,2517,0
+CCLD.US,D,20170316,000000,0.666,0.666,0.6,0.64,22836,0
+CCLD.US,D,20170317,000000,0.63,0.65,0.63,0.63,1139,0
+CCLD.US,D,20170320,000000,0.63,0.63,0.63,0.63,641,0
+CCLD.US,D,20170321,000000,0.63,0.6301,0.63,0.6301,1601,0
+CCLD.US,D,20170322,000000,0.6616,0.68,0.6616,0.6617,1901,0
+CCLD.US,D,20170323,000000,0.6322,0.69,0.6322,0.6799,4876,0
+CCLD.US,D,20170324,000000,0.658,0.658,0.65722,0.65722,2481,0
+CCLD.US,D,20170327,000000,0.6587,0.7,0.65,0.7,11153,0
+CCLD.US,D,20170328,000000,0.7,0.7,0.65,0.65,11145,0
+CCLD.US,D,20170329,000000,0.6501,0.6501,0.65,0.65,4215,0
+CCLD.US,D,20170330,000000,0.66,0.7,0.58,0.65,15958,0
+CCLD.US,D,20170331,000000,0.75,0.75,0.68,0.68,21845,0
+CCLD.US,D,20170403,000000,0.6501,0.67,0.65,0.65,6155,0
+CCLD.US,D,20170404,000000,0.7,0.7,0.68,0.69,22538,0
+CCLD.US,D,20170405,000000,0.6501,0.6501,0.6501,0.6501,1109,0
+CCLD.US,D,20170406,000000,0.65,0.66,0.57,0.6191,6692,0
+CCLD.US,D,20170407,000000,0.58,0.6,0.5505,0.56,61708,0
+CCLD.US,D,20170410,000000,0.55,0.5501,0.54,0.54,49877,0
+CCLD.US,D,20170411,000000,0.55,0.5501,0.5401,0.5401,59267,0
+CCLD.US,D,20170412,000000,0.54,0.55,0.415,0.44,45518,0
+CCLD.US,D,20170413,000000,0.395,0.5,0.35,0.39,137299,0
+CCLD.US,D,20170417,000000,0.49,0.5499,0.4,0.51,123779,0
+CCLD.US,D,20170418,000000,0.55,0.62,0.48,0.54,264002,0
+CCLD.US,D,20170419,000000,0.54,0.63,0.51,0.5299,50741,0
+CCLD.US,D,20170420,000000,0.519,0.5449,0.45,0.48,49074,0
+CCLD.US,D,20170421,000000,0.48,0.48,0.3609,0.45,60473,0
+CCLD.US,D,20170424,000000,0.46,0.5039,0.29,0.42,61535,0
+CCLD.US,D,20170425,000000,0.3928,0.455,0.3131,0.437,28263,0
+CCLD.US,D,20170426,000000,0.44,1.5,0.44,1.21,7373701,0
+CCLD.US,D,20170427,000000,1.1,2.18,0.89,1.55,27406342,0
+CCLD.US,D,20170428,000000,1.59,1.93,1.3373,1.36,6731869,0
+CCLD.US,D,20170501,000000,1.63,2.87,1.43,2.4,19560828,0
+CCLD.US,D,20170502,000000,2.2,2.36,1.82,2,8711904,0
+CCLD.US,D,20170503,000000,2.14,2.55,2.02,2.1,6458209,0
+CCLD.US,D,20170504,000000,2.3,2.34,1.8408,1.9299,2713894,0
+CCLD.US,D,20170505,000000,1.88,1.99,1.66,1.77,1068047,0
+CCLD.US,D,20170508,000000,1.75,1.93,1.7,1.78,1030969,0
+CCLD.US,D,20170509,000000,1.9,2.14,1.83,1.96,2629414,0
+CCLD.US,D,20170510,000000,2.6,3.84,2.38,2.41,19684316,0
+CCLD.US,D,20170511,000000,2.32,2.64,2.06,2.18,4577161,0
+CCLD.US,D,20170512,000000,2.27,2.2767,2.02,2.06,846633,0
+CCLD.US,D,20170515,000000,2.13,2.2399,1.9,1.97,1055426,0
+CCLD.US,D,20170516,000000,2.09,2.14,1.928,2.04,647339,0
+CCLD.US,D,20170517,000000,2.07,2.1,1.9,1.92,1107679,0
+CCLD.US,D,20170518,000000,1.88,1.9,1.7,1.88,627580,0
+CCLD.US,D,20170519,000000,1.83,1.95,1.81,1.9,452859,0
+CCLD.US,D,20170522,000000,2.1,2.48,2,2.07,6464219,0
+CCLD.US,D,20170523,000000,2.05,2.1,1.92,2.09,755974,0
+CCLD.US,D,20170524,000000,2.07,2.09,1.94,2.02,361031,0
+CCLD.US,D,20170525,000000,2,2,1.86,1.9,631396,0
+CCLD.US,D,20170526,000000,1.92,1.95,1.87,1.92,245274,0
+CCLD.US,D,20170530,000000,1.89,2.1299,1.89,2.07,1043786,0
+CCLD.US,D,20170531,000000,2.05,2.05,1.93,1.99,325609,0
+CCLD.US,D,20170601,000000,1.98,2.05,1.9,1.93,237471,0
+CCLD.US,D,20170602,000000,1.94,1.97,1.87,1.89,272149,0
+CCLD.US,D,20170605,000000,1.81,1.86,1.8,1.83,318315,0
+CCLD.US,D,20170606,000000,1.91,1.91,1.72,1.76,348677,0
+CCLD.US,D,20170607,000000,1.8,1.8,1.65,1.67,308882,0
+CCLD.US,D,20170608,000000,1.65,1.67,1.44,1.61,596675,0
+CCLD.US,D,20170609,000000,1.71,1.71,1.53,1.63,269158,0
+CCLD.US,D,20170612,000000,1.62,1.62,1.5,1.56,188379,0
+CCLD.US,D,20170613,000000,1.56,1.57,1.51,1.54,139591,0
+CCLD.US,D,20170614,000000,1.89,2.1299,1.76,1.8,10781634,0
+CCLD.US,D,20170615,000000,1.83,1.9,1.68,1.76,1008664,0
+CCLD.US,D,20170616,000000,1.74,1.79,1.59,1.66,432687,0
+CCLD.US,D,20170619,000000,1.67,1.68,1.58,1.59,318771,0
+CCLD.US,D,20170620,000000,1.58,1.59,1.52,1.52,374376,0
+CCLD.US,D,20170621,000000,1.57,1.57,1.41,1.48,436537,0
+CCLD.US,D,20170622,000000,1.48,1.55,1.42,1.53,218635,0
+CCLD.US,D,20170623,000000,1.52,1.57,1.48,1.54,162488,0
+CCLD.US,D,20170626,000000,1.53,1.6,1.49,1.52,123010,0
+CCLD.US,D,20170627,000000,1.51,1.54,1.451,1.475,204183,0
+CCLD.US,D,20170628,000000,1.49,1.55,1.44,1.5336,344175,0
+CCLD.US,D,20170629,000000,1.51,1.521,1.44,1.45,186585,0
+CCLD.US,D,20170630,000000,1.44,1.47,1.36,1.42,316941,0
+CCLD.US,D,20170703,000000,1.37,1.4,1.22,1.31,199733,0
+CCLD.US,D,20170705,000000,1.58,1.58,1.39,1.43,891259,0
+CCLD.US,D,20170706,000000,1.52,1.54,1.321,1.41,581567,0
+CCLD.US,D,20170707,000000,1.43,1.43,1.35,1.38,229476,0
+CCLD.US,D,20170710,000000,1.42,1.42,1.29,1.33,258071,0
+CCLD.US,D,20170711,000000,1.31,1.31,1.24,1.24,282565,0
+CCLD.US,D,20170712,000000,1.23,1.26,1.18,1.25,159532,0
+CCLD.US,D,20170713,000000,1.24,1.34,1.23,1.31,149323,0
+CCLD.US,D,20170714,000000,1.36,1.36,1.23,1.23,171079,0
+CCLD.US,D,20170717,000000,1.3,1.32,1.24,1.26,132300,0
+CCLD.US,D,20170718,000000,1.3,1.35,1.2201,1.24,137726,0
+CCLD.US,D,20170719,000000,1.22,1.2476,1.08,1.18,236272,0
+CCLD.US,D,20170720,000000,1.17,1.2732,1.1,1.21,234383,0
+CCLD.US,D,20170721,000000,1.26,1.26,1.1646,1.2,85973,0
+CCLD.US,D,20170724,000000,1.2,1.25,1.16,1.17,94779,0
+CCLD.US,D,20170725,000000,1.17,1.22,1.17,1.22,164155,0
+CCLD.US,D,20170726,000000,1.28,1.3,1.16,1.23,400534,0
+CCLD.US,D,20170727,000000,1.28,1.32,1.2,1.26,377097,0
+CCLD.US,D,20170728,000000,1.26,1.3,1.22,1.29,166544,0
+CCLD.US,D,20170731,000000,1.26,1.299,1.24,1.2893,118291,0
+CCLD.US,D,20170801,000000,1.3,1.62,1.2683,1.6017,1067312,0
+CCLD.US,D,20170802,000000,1.6,2.39,1.6,2.15,10781507,0
+CCLD.US,D,20170803,000000,2.27,2.3666,1.45,1.5106,6478101,0
+CCLD.US,D,20170804,000000,1.55,1.76,1.52,1.6647,3944509,0
+CCLD.US,D,20170807,000000,1.64,1.76,1.63,1.66,1480891,0
+CCLD.US,D,20170808,000000,1.64,1.69,1.41,1.4501,1428976,0
+CCLD.US,D,20170809,000000,1.52,1.55,1.36,1.4,532621,0
+CCLD.US,D,20170810,000000,1.35,1.42,1.25,1.26,642629,0
+CCLD.US,D,20170811,000000,1.29,1.4895,1.25,1.3,548896,0
+CCLD.US,D,20170814,000000,1.32,1.45,1.3199,1.345,425311,0
+CCLD.US,D,20170815,000000,1.32,1.45,1.32,1.4101,473064,0
+CCLD.US,D,20170816,000000,1.4,1.52,1.3597,1.47,645438,0
+CCLD.US,D,20170817,000000,1.51,1.51,1.41,1.42,291111,0
+CCLD.US,D,20170818,000000,1.47,1.47,1.38,1.44,222794,0
+CCLD.US,D,20170821,000000,1.45,1.45,1.38,1.4,224676,0
+CCLD.US,D,20170822,000000,1.5,1.57,1.43,1.47,937131,0
+CCLD.US,D,20170823,000000,1.48,1.5,1.44,1.47,177042,0
+CCLD.US,D,20170824,000000,1.47,1.47,1.38,1.41,238139,0
+CCLD.US,D,20170825,000000,1.4,1.45,1.385,1.43,189383,0
+CCLD.US,D,20170828,000000,1.41,1.4415,1.39,1.43,74866,0
+CCLD.US,D,20170829,000000,1.41,1.44,1.33,1.385,203537,0
+CCLD.US,D,20170830,000000,1.36,1.415,1.36,1.39,156037,0
+CCLD.US,D,20170831,000000,1.38,1.4692,1.37,1.43,327252,0
+CCLD.US,D,20170901,000000,1.4,1.4346,1.38,1.4,93084,0
+CCLD.US,D,20170905,000000,1.4,1.41,1.38,1.39,81247,0
+CCLD.US,D,20170906,000000,1.38,1.39,1.32,1.38,226305,0
+CCLD.US,D,20170907,000000,1.33,1.397,1.33,1.3747,86219,0
+CCLD.US,D,20170908,000000,1.35,1.38,1.32,1.35,56838,0
+CCLD.US,D,20170911,000000,1.4,1.46,1.35,1.43,344328,0
+CCLD.US,D,20170912,000000,1.45,1.45,1.4,1.42,105798,0
+CCLD.US,D,20170913,000000,1.42,1.42,1.39,1.4,69823,0
+CCLD.US,D,20170914,000000,1.41,1.42,1.3899,1.4,99393,0
+CCLD.US,D,20170915,000000,1.44,1.554,1.4001,1.53,751644,0
+CCLD.US,D,20170918,000000,1.55,1.63,1.45,1.4983,501496,0
+CCLD.US,D,20170919,000000,1.55,1.55,1.46,1.49,112666,0
+CCLD.US,D,20170920,000000,1.48,1.519,1.4214,1.45,167465,0
+CCLD.US,D,20170921,000000,1.45,1.5,1.45,1.46,56217,0
+CCLD.US,D,20170922,000000,1.46,1.47,1.42,1.44,94833,0
+CCLD.US,D,20170925,000000,1.43,1.44,1.42,1.42,64487,0
+CCLD.US,D,20170926,000000,1.44,1.44,1.4,1.43,85355,0
+CCLD.US,D,20170927,000000,1.42,1.47,1.4,1.45,43539,0
+CCLD.US,D,20170928,000000,1.45,1.53,1.45,1.49,93864,0
+CCLD.US,D,20170929,000000,1.51,1.52,1.47,1.47,185417,0
+CCLD.US,D,20171002,000000,1.51,1.53,1.45,1.51,110711,0
+CCLD.US,D,20171003,000000,1.51,3.27,1.507,3.16,8484043,0
+CCLD.US,D,20171004,000000,3.9,5.44,3.1,3.24,28901594,0
+CCLD.US,D,20171005,000000,2.8,3.15,2.4,2.67,4046773,0
+CCLD.US,D,20171006,000000,2.64,3.49,2.45,2.78,5940252,0
+CCLD.US,D,20171009,000000,2.96,3.14,2.84,3,1720426,0
+CCLD.US,D,20171010,000000,3,3.04,2.75,2.86,990335,0
+CCLD.US,D,20171011,000000,2.87,3.54,2.821,3.29,5049992,0
+CCLD.US,D,20171012,000000,3.4,3.59,3.26,3.5,2082019,0
+CCLD.US,D,20171013,000000,3.47,3.82,3.13,3.29,3163810,0
+CCLD.US,D,20171016,000000,3.3,3.4,3.1,3.23,604490,0
+CCLD.US,D,20171017,000000,3.18,3.229,2.91,3.03,713048,0
+CCLD.US,D,20171018,000000,3.02,3.33,2.81,3.05,1242253,0
+CCLD.US,D,20171019,000000,3.02,3.18,2.91,3.04,371065,0
+CCLD.US,D,20171020,000000,3.03,3.1286,2.97,3.0762,273666,0
+CCLD.US,D,20171023,000000,3.09,3.25,3.006,3.07,499389,0
+CCLD.US,D,20171024,000000,3.04,3.087,2.85,2.94,480094,0
+CCLD.US,D,20171025,000000,3.07,3.08,2.89,2.95,416531,0
+CCLD.US,D,20171026,000000,2.94,3.01,2.91,2.94,280791,0
+CCLD.US,D,20171027,000000,2.93,2.98,2.74,2.79,484566,0
+CCLD.US,D,20171030,000000,2.75,2.949,2.74,2.89,199852,0
+CCLD.US,D,20171031,000000,2.88,3.289,2.88,3.16,1013005,0
+CCLD.US,D,20171101,000000,3.21,3.43,3.21,3.37,1384141,0
+CCLD.US,D,20171102,000000,3.44,4.35,3.4,4.09,3594280,0
+CCLD.US,D,20171103,000000,4.25,4.45,3.7,3.99,2742497,0
+CCLD.US,D,20171106,000000,3.9,3.9,2.77,3,2309211,0
+CCLD.US,D,20171107,000000,2.8,2.91,2.51,2.6,1171695,0
+CCLD.US,D,20171108,000000,2.62,2.66,2.44,2.45,593946,0
+CCLD.US,D,20171109,000000,2.4,2.47,2.11,2.18,632010,0
+CCLD.US,D,20171110,000000,2.17,2.94,2.17,2.54,1634458,0
+CCLD.US,D,20171113,000000,2.58,2.7173,2.45,2.47,502175,0
+CCLD.US,D,20171114,000000,2.45,2.58,2.341,2.4,321184,0
+CCLD.US,D,20171115,000000,2.4,2.52,2.3,2.4,235122,0
+CCLD.US,D,20171116,000000,2.4,2.64,2.4,2.5,328761,0
+CCLD.US,D,20171117,000000,2.51,2.5688,2.4,2.45,183202,0
+CCLD.US,D,20171120,000000,2.45,2.64,2.3601,2.61,900004,0
+CCLD.US,D,20171121,000000,2.59,2.7713,2.539,2.69,722314,0
+CCLD.US,D,20171122,000000,2.67,2.8,2.54,2.69,528570,0
+CCLD.US,D,20171124,000000,2.72,2.72,2.56,2.61,154487,0
+CCLD.US,D,20171127,000000,3.3,3.6,2.78,3.08,2846891,0
+CCLD.US,D,20171128,000000,3.14,3.25,2.76,2.9565,657047,0
+CCLD.US,D,20171129,000000,2.97,2.9796,2.76,2.87,255807,0
+CCLD.US,D,20171130,000000,2.92,2.92,2.8,2.89,152280,0
+CCLD.US,D,20171201,000000,2.95,2.98,2.85,2.9,350637,0
+CCLD.US,D,20171204,000000,3.02,3.05,2.88,2.96,335456,0
+CCLD.US,D,20171205,000000,2.94,2.98,2.81,2.88,276756,0
+CCLD.US,D,20171206,000000,2.85,2.87,2.59,2.63,371974,0
+CCLD.US,D,20171207,000000,2.63,2.7,2.52,2.63,188322,0
+CCLD.US,D,20171208,000000,2.64,2.64,2.55,2.6,146709,0
+CCLD.US,D,20171211,000000,2.65,2.729,2.6,2.68,131241,0
+CCLD.US,D,20171212,000000,2.75,3.04,2.66,2.951,630734,0
+CCLD.US,D,20171213,000000,3,3.04,2.82,2.87,344182,0
+CCLD.US,D,20171214,000000,2.92,2.92,2.7,2.815,198997,0
+CCLD.US,D,20171215,000000,2.8,2.8306,2.76,2.8,71671,0
+CCLD.US,D,20171218,000000,2.82,2.89,2.75,2.75,125046,0
+CCLD.US,D,20171219,000000,2.79,2.85,2.71,2.7548,96767,0
+CCLD.US,D,20171220,000000,2.84,2.84,2.71,2.82,104774,0
+CCLD.US,D,20171221,000000,2.86,2.86,2.73,2.81,92727,0
+CCLD.US,D,20171222,000000,2.84,2.84,2.72,2.75,80822,0
+CCLD.US,D,20171226,000000,2.88,2.93,2.7,2.77,129625,0
+CCLD.US,D,20171227,000000,2.75,2.77,2.7,2.7,88523,0
+CCLD.US,D,20171228,000000,2.77,2.77,2.65,2.65,117611,0
+CCLD.US,D,20171229,000000,2.62,2.75,2.53,2.57,210704,0
+CCLD.US,D,20180102,000000,2.63,2.7,2.55,2.65,124919,0
+CCLD.US,D,20180103,000000,2.7,2.77,2.6363,2.71,170709,0
+CCLD.US,D,20180104,000000,2.73,2.8,2.73,2.7501,154619,0
+CCLD.US,D,20180105,000000,2.8,2.95,2.7,2.87,481272,0
+CCLD.US,D,20180108,000000,3.09,3.1,2.86,2.95,239540,0
+CCLD.US,D,20180109,000000,3.02,3.45,2.96,3.16,1640361,0
+CCLD.US,D,20180110,000000,3.16,3.3,3,3.06,710054,0
+CCLD.US,D,20180111,000000,3.06,3.15,2.91,2.95,283186,0
+CCLD.US,D,20180112,000000,2.97,3.15,2.96,3.03,268430,0
+CCLD.US,D,20180116,000000,3.09,3.14,3,3,177814,0
+CCLD.US,D,20180117,000000,3.03,3.29,3.03,3.15,510228,0
+CCLD.US,D,20180118,000000,3.3,3.3,3.13,3.2,223417,0
+CCLD.US,D,20180119,000000,3.3,3.3324,3.16,3.21,213220,0
+CCLD.US,D,20180122,000000,3.25,3.29,3.11,3.17,266133,0
+CCLD.US,D,20180123,000000,3.25,3.25,3.1701,3.23,141326,0
+CCLD.US,D,20180124,000000,3.25,3.53,3.24,3.37,656911,0
+CCLD.US,D,20180125,000000,3.45,3.69,3.361,3.59,855949,0
+CCLD.US,D,20180126,000000,3.65,3.9,3.61,3.9,947637,0
+CCLD.US,D,20180129,000000,4.05,4.69,3.59,3.6,5754630,0
+CCLD.US,D,20180130,000000,3.5,3.8392,3.45,3.67,744025,0
+CCLD.US,D,20180131,000000,3.8,3.82,3.19,3.25,859645,0
+CCLD.US,D,20180201,000000,3.14,3.33,3.14,3.19,315689,0
+CCLD.US,D,20180202,000000,3.2,3.2,3.04,3.09,295889,0
+CCLD.US,D,20180205,000000,3.04,3.15,2.86,3.05,453791,0
+CCLD.US,D,20180206,000000,3,3.16,3,3.14,226840,0
+CCLD.US,D,20180207,000000,3.18,3.49,3.18,3.39,405533,0
+CCLD.US,D,20180208,000000,3.42,3.45,3.32,3.35,161239,0
+CCLD.US,D,20180209,000000,3.41,3.47,3.2101,3.4,225747,0
+CCLD.US,D,20180212,000000,3.5,3.5,3.4128,3.483,223169,0
+CCLD.US,D,20180213,000000,3.44,3.7,3.4,3.67,463624,0
+CCLD.US,D,20180214,000000,3.72,3.88,3.6292,3.73,363860,0
+CCLD.US,D,20180215,000000,3.73,3.73,3.3,3.6399,386114,0
+CCLD.US,D,20180216,000000,3.62,3.7597,3.51,3.69,234961,0
+CCLD.US,D,20180220,000000,3.7,3.95,3.7,3.8922,451195,0
+CCLD.US,D,20180221,000000,3.97,4.13,3.84,4.02,613013,0
+CCLD.US,D,20180222,000000,4.11,4.12,3.85,3.88,420731,0
+CCLD.US,D,20180223,000000,4.02,4.07,3.9,3.98,260006,0
+CCLD.US,D,20180226,000000,4.15,4.15,3.97,4.12,344945,0
+CCLD.US,D,20180227,000000,4.09,4.17,4,4.08,237789,0
+CCLD.US,D,20180228,000000,4.07,4.07,3.81,3.96,324077,0
+CCLD.US,D,20180301,000000,3.94,3.97,3.55,3.66,515770,0
+CCLD.US,D,20180302,000000,3.94,3.97,3.7473,3.93,252768,0
+CCLD.US,D,20180305,000000,4.03,4.135,3.92,4.09,494042,0
+CCLD.US,D,20180306,000000,4.1,4.12,3.76,3.82,797200,0
+CCLD.US,D,20180307,000000,3.95,4.009,3.211,3.53,1010138,0
+CCLD.US,D,20180308,000000,3.48,3.75,3.33,3.66,579057,0
+CCLD.US,D,20180309,000000,3.65,3.74,3.53,3.57,351160,0
+CCLD.US,D,20180312,000000,3.6,3.6388,3.4,3.48,350021,0
+CCLD.US,D,20180313,000000,3.47,3.64,3.36,3.6,436901,0
+CCLD.US,D,20180314,000000,3.6,3.6,3.45,3.55,227683,0
+CCLD.US,D,20180315,000000,3.55,3.58,3.5,3.56,103444,0
+CCLD.US,D,20180316,000000,3.54,3.69,3.5201,3.69,371379,0
+CCLD.US,D,20180319,000000,3.72,3.75,3.6201,3.73,186188,0
+CCLD.US,D,20180320,000000,3.75,3.85,3.69,3.83,264660,0
+CCLD.US,D,20180321,000000,3.81,3.85,3.75,3.82,210104,0
+CCLD.US,D,20180322,000000,3.77,3.7932,3.6,3.64,199932,0
+CCLD.US,D,20180323,000000,3.65,3.661,3.51,3.62,154016,0
+CCLD.US,D,20180326,000000,3.63,3.63,3.35,3.46,283477,0
+CCLD.US,D,20180327,000000,3.46,3.46,3.335,3.39,150982,0
+CCLD.US,D,20180328,000000,3.37,3.42,3.17,3.18,260875,0
+CCLD.US,D,20180329,000000,3.23,3.3621,3.13,3.33,183461,0
+CCLD.US,D,20180402,000000,3.35,3.4485,3.27,3.3,82887,0
+CCLD.US,D,20180403,000000,3.29,3.42,3.25,3.39,52806,0
+CCLD.US,D,20180404,000000,3.34,3.44,3.3,3.43,75877,0
+CCLD.US,D,20180405,000000,3.44,3.54,3.4,3.45,79218,0
+CCLD.US,D,20180406,000000,3.43,3.52,3.38,3.43,50014,0
+CCLD.US,D,20180409,000000,3.45,3.46,3.3,3.31,69118,0
+CCLD.US,D,20180410,000000,3.33,3.39,3.299,3.33,67148,0
+CCLD.US,D,20180411,000000,3.24,3.3911,3.21,3.24,170067,0
+CCLD.US,D,20180412,000000,3.23,3.39,3.22,3.26,127623,0
+CCLD.US,D,20180413,000000,3.25,3.39,3.25,3.35,72135,0
+CCLD.US,D,20180416,000000,3.34,3.42,3.24,3.33,107738,0
+CCLD.US,D,20180417,000000,3.31,3.5,3.2964,3.47,151195,0
+CCLD.US,D,20180418,000000,3.55,3.58,3.45,3.48,149167,0
+CCLD.US,D,20180419,000000,3.46,3.5,3.38,3.5,60070,0
+CCLD.US,D,20180420,000000,3.5,3.54,3.4,3.51,110799,0
+CCLD.US,D,20180423,000000,3.43,3.5,3.36,3.43,63184,0
+CCLD.US,D,20180424,000000,3.43,3.44,3.3,3.34,59795,0
+CCLD.US,D,20180425,000000,3.34,3.3888,3.31,3.35,42303,0
+CCLD.US,D,20180426,000000,3.33,3.49,3.31,3.39,107785,0
+CCLD.US,D,20180427,000000,3.38,3.44,3.34,3.4,28521,0
+CCLD.US,D,20180430,000000,3.38,3.44,3.36,3.37,51446,0
+CCLD.US,D,20180501,000000,3.36,3.38,3.292,3.38,29203,0
+CCLD.US,D,20180502,000000,3.36,3.4,3.31,3.36,33062,0
+CCLD.US,D,20180503,000000,3.34,3.416,3.338,3.37,54761,0
+CCLD.US,D,20180504,000000,3.36,3.5561,3.3208,3.481,129705,0
+CCLD.US,D,20180507,000000,3.8,3.9,3.57,3.75,867935,0
+CCLD.US,D,20180508,000000,3.69,3.9,3.65,3.67,153252,0
+CCLD.US,D,20180509,000000,3.71,3.8,3.661,3.7,122160,0
+CCLD.US,D,20180510,000000,3.7,3.85,3.69,3.77,163248,0
+CCLD.US,D,20180511,000000,3.8,3.9,3.7,3.72,202200,0
+CCLD.US,D,20180514,000000,3.68,3.6988,3.57,3.66,247356,0
+CCLD.US,D,20180515,000000,3.75,3.75,3.3578,3.415,333342,0
+CCLD.US,D,20180516,000000,3.4,3.4899,3.4,3.41,157344,0
+CCLD.US,D,20180517,000000,3.43,3.5192,3.43,3.5,94183,0
+CCLD.US,D,20180518,000000,3.47,3.47,3.4,3.42,104236,0
+CCLD.US,D,20180521,000000,3.4,3.5,3.4,3.46,87904,0
+CCLD.US,D,20180522,000000,3.49,3.4956,3.4,3.42,102774,0
+CCLD.US,D,20180523,000000,3.42,3.43,3.4,3.43,68154,0
+CCLD.US,D,20180524,000000,3.45,3.45,3.37,3.38,100040,0
+CCLD.US,D,20180525,000000,3.37,3.41,3.36,3.41,26404,0
+CCLD.US,D,20180529,000000,3.39,3.42,3.38,3.39,28041,0
+CCLD.US,D,20180530,000000,3.4,3.46,3.4,3.42,34363,0
+CCLD.US,D,20180531,000000,3.4,3.5,3.4,3.47,77999,0
+CCLD.US,D,20180601,000000,3.46,3.56,3.4,3.45,114537,0
+CCLD.US,D,20180604,000000,3.45,3.479,3.41,3.41,74711,0
+CCLD.US,D,20180605,000000,3.43,3.45,3.41,3.45,43694,0
+CCLD.US,D,20180606,000000,3.43,3.49,3.42,3.44,80029,0
+CCLD.US,D,20180607,000000,3.52,3.52,3.44,3.45,68652,0
+CCLD.US,D,20180608,000000,3.44,3.45,3.38,3.41,73145,0
+CCLD.US,D,20180611,000000,3.41,3.43,3.31,3.37,138871,0
+CCLD.US,D,20180612,000000,3.37,3.37,3.3,3.31,79236,0
+CCLD.US,D,20180613,000000,3.33,3.37,3.3088,3.31,121390,0
+CCLD.US,D,20180614,000000,3.31,3.389,3.31,3.32,48840,0
+CCLD.US,D,20180615,000000,3.35,3.359,3.27,3.27,106812,0
+CCLD.US,D,20180618,000000,3.29,3.34,3.29,3.32,67458,0
+CCLD.US,D,20180619,000000,3.34,3.4,3.25,3.32,88304,0
+CCLD.US,D,20180620,000000,3.31,3.36,3.31,3.34,37494,0
+CCLD.US,D,20180621,000000,3.34,3.38,3.288,3.3,57833,0
+CCLD.US,D,20180622,000000,3.3,3.46,3.25,3.46,152747,0
+CCLD.US,D,20180625,000000,3.43,3.46,3.365,3.39,53161,0
+CCLD.US,D,20180626,000000,3.49,3.8,3.49,3.7694,361649,0
+CCLD.US,D,20180627,000000,3.8,4.2337,3.8,3.85,903092,0
+CCLD.US,D,20180628,000000,3.89,4.14,3.7607,4.03,314661,0
+CCLD.US,D,20180629,000000,4,4,3.7,3.87,434855,0
+CCLD.US,D,20180702,000000,3.88,4.149,3.8501,3.87,372037,0
+CCLD.US,D,20180703,000000,3.89,3.89,3.58,3.71,181043,0
+CCLD.US,D,20180705,000000,3.72,3.7999,3.68,3.72,89642,0
+CCLD.US,D,20180706,000000,3.67,4.08,3.67,4.01,208307,0
+CCLD.US,D,20180709,000000,4.05,4.1,3.95,4.01,202935,0
+CCLD.US,D,20180710,000000,4.24,4.24,4,4.1,202904,0
+CCLD.US,D,20180711,000000,4.1,4.1787,4.025,4.09,140860,0
+CCLD.US,D,20180712,000000,4.08,4.15,3.9,4.07,167614,0
+CCLD.US,D,20180713,000000,4.1,4.13,4.02,4.08,110432,0
+CCLD.US,D,20180716,000000,4.08,4.14,4.0209,4.1,112505,0
+CCLD.US,D,20180717,000000,4.08,4.55,4.0495,4.45,667023,0
+CCLD.US,D,20180718,000000,4.85,5,4.3,4.77,1575778,0
+CCLD.US,D,20180719,000000,4.85,4.85,4.53,4.77,366075,0
+CCLD.US,D,20180720,000000,4.8,4.8,4.62,4.8,207863,0
+CCLD.US,D,20180723,000000,4.82,5,4.6565,4.9,300179,0
+CCLD.US,D,20180724,000000,4.99,4.99,4.8,4.93,174229,0
+CCLD.US,D,20180725,000000,4.97,5.15,4.8,5.14,452295,0
+CCLD.US,D,20180726,000000,5.17,5.25,5.11,5.25,241696,0
+CCLD.US,D,20180727,000000,5.25,5.25,4.85,4.93,403865,0
+CCLD.US,D,20180730,000000,4.87,4.87,4.6201,4.72,283414,0
+CCLD.US,D,20180731,000000,4.7,4.8894,4.691,4.78,141263,0
+CCLD.US,D,20180801,000000,4.89,4.98,4.79,4.97,108154,0
+CCLD.US,D,20180802,000000,4.98,5.05,4.7001,4.8,215973,0
+CCLD.US,D,20180803,000000,4.82,4.8882,4.65,4.77,123205,0
+CCLD.US,D,20180806,000000,4.8,4.85,4.68,4.78,86186,0
+CCLD.US,D,20180807,000000,4.83,4.83,4.7301,4.75,125188,0
+CCLD.US,D,20180808,000000,5.2,5.34,4.75,4.8,1163683,0
+CCLD.US,D,20180809,000000,4.82,4.869,4.17,4.31,709388,0
+CCLD.US,D,20180810,000000,4.25,4.42,4.11,4.39,193783,0
+CCLD.US,D,20180813,000000,4.19,4.45,4.19,4.39,155876,0
+CCLD.US,D,20180814,000000,4.43,4.45,4.27,4.37,141070,0
+CCLD.US,D,20180815,000000,4.33,4.35,4.21,4.27,153340,0
+CCLD.US,D,20180816,000000,4.3,4.45,4.2601,4.39,119284,0
+CCLD.US,D,20180817,000000,4.43,4.77,4.43,4.77,266553,0
+CCLD.US,D,20180820,000000,4.85,4.85,4.621,4.67,164616,0
+CCLD.US,D,20180821,000000,4.66,4.77,4.66,4.75,127640,0
+CCLD.US,D,20180822,000000,4.78,4.84,4.72,4.82,103842,0
+CCLD.US,D,20180823,000000,4.84,4.88,4.73,4.75,78109,0
+CCLD.US,D,20180824,000000,4.75,4.8,4.61,4.63,167692,0
+CCLD.US,D,20180827,000000,4.62,4.74,4.53,4.69,133794,0
+CCLD.US,D,20180828,000000,4.72,4.73,4.56,4.62,79028,0
+CCLD.US,D,20180829,000000,4.64,4.699,4.56,4.6,57160,0
+CCLD.US,D,20180830,000000,4.6,4.6275,4.44,4.445,146153,0
+CCLD.US,D,20180831,000000,4.44,4.5,4.25,4.33,229574,0
+CCLD.US,D,20180904,000000,4.36,4.9,4.36,4.63,240902,0
+CCLD.US,D,20180905,000000,4.59,4.763,4.501,4.62,114938,0
+CCLD.US,D,20180906,000000,4.63,4.63,4.51,4.54,45503,0
+CCLD.US,D,20180907,000000,4.54,4.59,4.42,4.55,41078,0
+CCLD.US,D,20180910,000000,4.55,4.77,4.5009,4.68,149448,0
+CCLD.US,D,20180911,000000,4.69,4.7667,4.671,4.75,76705,0
+CCLD.US,D,20180912,000000,4.77,4.8,4.65,4.65,77483,0
+CCLD.US,D,20180913,000000,4.65,4.6688,4.41,4.45,206756,0
+CCLD.US,D,20180914,000000,4.45,4.57,4.42,4.53,89996,0
+CCLD.US,D,20180917,000000,4.55,4.55,4.46,4.46,53839,0
+CCLD.US,D,20180918,000000,4.5,4.5491,4.4526,4.48,57827,0
+CCLD.US,D,20180919,000000,4.49,4.56,4.49,4.51,74483,0
+CCLD.US,D,20180920,000000,4.54,4.75,4.54,4.68,160865,0
+CCLD.US,D,20180921,000000,4.69,4.8,4.61,4.78,103241,0
+CCLD.US,D,20180924,000000,4.76,4.79,4.7,4.77,78966,0
+CCLD.US,D,20180925,000000,4.78,5.08,4.78,4.94,309249,0
+CCLD.US,D,20180926,000000,5.42,5.45,4.85,5.07,390521,0
+CCLD.US,D,20180927,000000,5.2,5.2895,5.1001,5.24,165052,0
+CCLD.US,D,20180928,000000,5.27,5.3,5.18,5.2,102695,0
+CCLD.US,D,20181001,000000,5.2,5.45,5.15,5.32,200220,0
+CCLD.US,D,20181002,000000,5.4,5.49,5.12,5.3,212869,0
+CCLD.US,D,20181003,000000,5.25,5.4,5.1704,5.26,99591,0
+CCLD.US,D,20181004,000000,5.22,5.245,5.07,5.16,84732,0
+CCLD.US,D,20181005,000000,5.13,5.24,5.05,5.11,66372,0
+CCLD.US,D,20181008,000000,5.14,5.2136,5.0705,5.13,58116,0
+CCLD.US,D,20181009,000000,5.24,5.3899,5.2,5.28,95029,0
+CCLD.US,D,20181010,000000,5.29,5.38,5.12,5.15,113976,0
+CCLD.US,D,20181011,000000,5.13,5.26,4.86,5.07,151596,0
+CCLD.US,D,20181012,000000,5.09,5.26,4.99,5.06,89131,0
+CCLD.US,D,20181015,000000,5.02,5.1778,5.02,5.08,57058,0
+CCLD.US,D,20181016,000000,5.1,5.19,5.0105,5.17,42747,0
+CCLD.US,D,20181017,000000,5.15,5.2194,5.05,5.13,34143,0
+CCLD.US,D,20181018,000000,5.11,5.2199,5.07,5.11,45184,0
+CCLD.US,D,20181019,000000,5.11,5.11,4.96,5.07,45254,0
+CCLD.US,D,20181022,000000,5.11,5.141,5.041,5.08,29479,0
+CCLD.US,D,20181023,000000,5.07,5.12,4.99,5.03,48116,0
+CCLD.US,D,20181024,000000,5.03,5.15,4.94,4.95,107495,0
+CCLD.US,D,20181025,000000,4.71,4.9,4.65,4.81,161158,0
+CCLD.US,D,20181026,000000,4.71,4.85,4.61,4.74,109283,0
+CCLD.US,D,20181029,000000,4.75,4.9257,4.745,4.86,54928,0
+CCLD.US,D,20181030,000000,4.88,4.94,4.76,4.94,42022,0
+CCLD.US,D,20181031,000000,4.92,5.15,4.92,5.05,54549,0
+CCLD.US,D,20181101,000000,5.05,5.22,5.05,5.21,77688,0
+CCLD.US,D,20181102,000000,5.12,5.2302,5,5.14,107758,0
+CCLD.US,D,20181105,000000,5.21,5.54,5.14,5.4,125680,0
+CCLD.US,D,20181106,000000,5.5,5.65,5.2593,5.45,181792,0
+CCLD.US,D,20181107,000000,5.5,5.5,4.81,5.23,266784,0
+CCLD.US,D,20181108,000000,5.16,5.18,4.96,5.11,79018,0
+CCLD.US,D,20181109,000000,5.06,5.1067,4.95,5.03,79108,0
+CCLD.US,D,20181112,000000,5.01,5.35,4.9666,5.21,236570,0
+CCLD.US,D,20181113,000000,5.21,5.32,5.05,5.05,61945,0
+CCLD.US,D,20181114,000000,5.1,5.1434,4.7301,4.9,149115,0
+CCLD.US,D,20181115,000000,4.83,5.15,4.77,5,104848,0
+CCLD.US,D,20181116,000000,5,5.1228,4.89,4.96,53119,0
+CCLD.US,D,20181119,000000,5,5.1,4.86,4.9,65781,0
+CCLD.US,D,20181120,000000,4.82,4.88,4.71,4.78,89494,0
+CCLD.US,D,20181121,000000,4.96,5.07,4.76,4.96,67241,0
+CCLD.US,D,20181123,000000,4.93,5.23,4.79,5.23,31049,0
+CCLD.US,D,20181126,000000,5.16,5.17,4.9702,5.1,54808,0
+CCLD.US,D,20181127,000000,5.12,5.1889,4.9,4.93,87731,0
+CCLD.US,D,20181128,000000,4.98,5.02,4.79,4.9501,54425,0
+CCLD.US,D,20181129,000000,4.94,5.07,4.84,4.9,55946,0
+CCLD.US,D,20181130,000000,4.91,5.02,4.901,4.97,54840,0
+CCLD.US,D,20181203,000000,5.01,5.02,4.81,4.94,54932,0
+CCLD.US,D,20181204,000000,4.93,4.9695,4.8,4.83,49016,0
+CCLD.US,D,20181206,000000,4.8,5,4.5,4.93,145434,0
+CCLD.US,D,20181207,000000,4.91,4.95,4.6532,4.7,52720,0
+CCLD.US,D,20181210,000000,4.67,4.83,4.59,4.77,92250,0
+CCLD.US,D,20181211,000000,4.78,4.82,4.69,4.74,37532,0
+CCLD.US,D,20181212,000000,4.75,4.8,4.66,4.7,51972,0
+CCLD.US,D,20181213,000000,4.68,4.7,4.49,4.61,78191,0
+CCLD.US,D,20181214,000000,4.6806,4.6806,4.24,4.6,88987,0
+CCLD.US,D,20181217,000000,4.65,4.7,4.1401,4.24,122281,0
+CCLD.US,D,20181218,000000,4.25,4.3993,4.127,4.29,109750,0
+CCLD.US,D,20181219,000000,4.25,4.266,4.02,4.07,91122,0
+CCLD.US,D,20181220,000000,4.07,4.16,3.6,3.75,189710,0
+CCLD.US,D,20181221,000000,3.68,3.8365,3.35,3.48,220612,0
+CCLD.US,D,20181224,000000,3.38,3.52,3.25,3.4,63103,0
+CCLD.US,D,20181226,000000,3.48,3.6693,3.3568,3.58,103679,0
+CCLD.US,D,20181227,000000,3.5,3.569,3.4206,3.53,72199,0
+CCLD.US,D,20181228,000000,3.73,3.8937,3.5778,3.81,99268,0
+CCLD.US,D,20181231,000000,3.95,3.95,3.76,3.8,64983,0
+CCLD.US,D,20190102,000000,3.78,3.89,3.6101,3.84,38959,0
+CCLD.US,D,20190103,000000,3.88,4.05,3.75,3.95,78889,0
+CCLD.US,D,20190104,000000,4.09,4.1897,3.9,4.06,41994,0
+CCLD.US,D,20190107,000000,4.24,4.32,4.13,4.17,71721,0
+CCLD.US,D,20190108,000000,4.23,4.47,4.17,4.27,34761,0
+CCLD.US,D,20190109,000000,4.27,4.39,4.2302,4.39,40792,0
+CCLD.US,D,20190110,000000,4.41,4.52,4.34,4.5,20572,0
+CCLD.US,D,20190111,000000,4.51,4.605,4.4404,4.5,37465,0
+CCLD.US,D,20190114,000000,4.51,4.61,4.3649,4.54,58722,0
+CCLD.US,D,20190115,000000,4.56,4.63,4.4545,4.48,50878,0
+CCLD.US,D,20190116,000000,4.48,4.5,4.38,4.5,29936,0
+CCLD.US,D,20190117,000000,4.44,4.6,4.4,4.43,26193,0
+CCLD.US,D,20190118,000000,4.52,4.58,4.4,4.55,27620,0
+CCLD.US,D,20190122,000000,4.46,4.51,4.23,4.3,43751,0
+CCLD.US,D,20190123,000000,4.41,4.45,4.11,4.11,66553,0
+CCLD.US,D,20190124,000000,4.11,4.2577,4.11,4.22,30273,0
+CCLD.US,D,20190125,000000,4.2044,4.2417,4.16,4.23,20134,0
+CCLD.US,D,20190128,000000,4.23,4.2599,4.03,4.22,22188,0
+CCLD.US,D,20190129,000000,4.16,4.1865,4.05,4.1865,54714,0
+CCLD.US,D,20190130,000000,4.22,4.25,4.0401,4.09,47499,0
+CCLD.US,D,20190131,000000,4.12,4.18,4.05,4.12,47830,0
+CCLD.US,D,20190201,000000,4.13,4.15,4.07,4.13,40102,0
+CCLD.US,D,20190204,000000,4.05,4.15,4.05,4.12,40810,0
+CCLD.US,D,20190205,000000,4.14,4.35,4.09,4.34,57643,0
+CCLD.US,D,20190206,000000,4.35,4.4577,4.27,4.41,47333,0
+CCLD.US,D,20190207,000000,4.45,4.45,4.26,4.38,31586,0
+CCLD.US,D,20190208,000000,4.31,4.3759,4.28,4.3,32706,0
+CCLD.US,D,20190211,000000,4.3,4.55,4.3,4.36,40251,0
+CCLD.US,D,20190212,000000,4.41,4.54,4.39,4.48,33920,0
+CCLD.US,D,20190213,000000,4.45,4.85,4.45,4.62,117359,0
+CCLD.US,D,20190214,000000,4.66,4.7145,4.62,4.68,20965,0
+CCLD.US,D,20190215,000000,4.7,4.8,4.66,4.68,30083,0
+CCLD.US,D,20190219,000000,4.75,4.75,4.6,4.67,72414,0
+CCLD.US,D,20190220,000000,4.73,4.75,4.55,4.55,31819,0
+CCLD.US,D,20190221,000000,4.58,4.67,4.53,4.53,28310,0
+CCLD.US,D,20190222,000000,4.55,4.5575,4.27,4.48,53816,0
+CCLD.US,D,20190225,000000,4.43,4.5394,4.43,4.45,23478,0
+CCLD.US,D,20190226,000000,4.42,4.5162,4.42,4.47,20960,0
+CCLD.US,D,20190227,000000,4.49,4.53,4.41,4.47,28384,0
+CCLD.US,D,20190228,000000,4.54,4.54,4.2704,4.42,49046,0
+CCLD.US,D,20190301,000000,4.41,4.48,4.3612,4.43,22274,0
+CCLD.US,D,20190304,000000,4.4,4.4768,4.31,4.41,87045,0
+CCLD.US,D,20190305,000000,4.46,4.52,4.25,4.44,45684,0
+CCLD.US,D,20190306,000000,4.37,4.565,4.37,4.46,23829,0
+CCLD.US,D,20190307,000000,4.41,4.5849,4.41,4.46,25714,0
+CCLD.US,D,20190308,000000,4.39,4.508,4.3,4.43,68794,0
+CCLD.US,D,20190311,000000,4.35,4.5099,4.35,4.4,65402,0
+CCLD.US,D,20190312,000000,4.45,4.5846,4.45,4.57,47821,0
+CCLD.US,D,20190313,000000,4.6,4.74,4.5533,4.59,37258,0
+CCLD.US,D,20190314,000000,4.6,4.6399,4.4589,4.46,45803,0
+CCLD.US,D,20190315,000000,4.65,4.84,4.51,4.7,117524,0
+CCLD.US,D,20190318,000000,4.78,4.8499,4.6,4.72,104586,0
+CCLD.US,D,20190319,000000,4.76,4.7899,4.55,4.69,140403,0
+CCLD.US,D,20190320,000000,4.8,4.807,4.35,4.38,257945,0
+CCLD.US,D,20190321,000000,4.4,4.78,4.4,4.64,158529,0
+CCLD.US,D,20190322,000000,4.65,4.65,4.48,4.62,61694,0
+CCLD.US,D,20190325,000000,4.63,4.63,4.4092,4.57,60324,0
+CCLD.US,D,20190326,000000,4.55,4.59,4.5,4.55,30125,0
+CCLD.US,D,20190327,000000,4.58,4.58,4.4628,4.54,28019,0
+CCLD.US,D,20190328,000000,4.56,4.6,4.4273,4.52,71713,0
+CCLD.US,D,20190329,000000,4.5,4.52,4.395,4.41,84681,0
+CCLD.US,D,20190401,000000,4.41,4.54,4.34,4.53,155870,0
+CCLD.US,D,20190402,000000,4.58,5,4.58,4.93,391457,0
+CCLD.US,D,20190403,000000,5,5.15,4.8415,5.05,242362,0
+CCLD.US,D,20190404,000000,5.13,5.14,4.995,5,128043,0
+CCLD.US,D,20190405,000000,4.96,5.06,4.94,5,79353,0
+CCLD.US,D,20190408,000000,5.05,5.05,4.83,5.02,85501,0
+CCLD.US,D,20190409,000000,4.96,5.01,4.85,4.86,64024,0
+CCLD.US,D,20190410,000000,4.85,4.94,4.7662,4.79,82970,0
+CCLD.US,D,20190411,000000,4.83,4.98,4.8099,4.92,45547,0
+CCLD.US,D,20190412,000000,4.9,4.95,4.8371,4.86,36311,0
+CCLD.US,D,20190415,000000,4.91,4.95,4.86,4.94,49303,0
+CCLD.US,D,20190416,000000,4.92,4.93,4.89,4.92,73099,0
+CCLD.US,D,20190417,000000,4.93,5.03,4.92,4.97,113477,0
+CCLD.US,D,20190418,000000,5,5.14,5,5.07,87193,0
+CCLD.US,D,20190422,000000,5.1,5.49,5.1,5.39,206120,0
+CCLD.US,D,20190423,000000,5.35,5.499,5.33,5.37,116967,0
+CCLD.US,D,20190424,000000,5.34,5.41,5.34,5.36,28006,0
+CCLD.US,D,20190425,000000,5.36,5.4,5.26,5.39,61078,0
+CCLD.US,D,20190426,000000,5.374,5.39,5.12,5.12,62639,0
+CCLD.US,D,20190429,000000,5.22,5.288,5.1,5.19,53602,0
+CCLD.US,D,20190430,000000,5.15,5.2149,5.1224,5.18,16906,0
+CCLD.US,D,20190501,000000,5.15,5.19,4.9607,5.09,98203,0
+CCLD.US,D,20190502,000000,5.04,5.09,5,5.03,42201,0
+CCLD.US,D,20190503,000000,5.06,5.23,4.756,5.2,72899,0
+CCLD.US,D,20190506,000000,5.1,5.24,5.07,5.11,58418,0
+CCLD.US,D,20190507,000000,5.11,5.2449,4.96,5.1,54934,0
+CCLD.US,D,20190508,000000,5.1,5.34,5.1,5.25,263898,0
+CCLD.US,D,20190509,000000,5.1818,5.2,5.1,5.14,79236,0
+CCLD.US,D,20190510,000000,5.18,5.18,4.95,5.1,134369,0
+CCLD.US,D,20190513,000000,5,5,4.8703,4.99,94588,0
+CCLD.US,D,20190514,000000,4.95,5,4.9141,4.99,61274,0
+CCLD.US,D,20190515,000000,4.95,4.98,4.89,4.95,23236,0
+CCLD.US,D,20190516,000000,4.8,5,4.76,4.97,119975,0
+CCLD.US,D,20190517,000000,4.99,5,4.7084,4.98,29233,0
+CCLD.US,D,20190520,000000,4.96,4.98,4.7754,4.98,91958,0
+CCLD.US,D,20190521,000000,4.99,5.11,4.9221,5.09,34611,0
+CCLD.US,D,20190522,000000,5.03,5.09,5.03,5.09,13539,0
+CCLD.US,D,20190523,000000,5.02,5.07,5.02,5.07,31820,0
+CCLD.US,D,20190524,000000,5.01,5.01,4.89,5.01,20044,0
+CCLD.US,D,20190528,000000,5.01,5.01,4.95,4.99,34629,0
+CCLD.US,D,20190529,000000,4.97,4.98,4.8194,4.84,53151,0
+CCLD.US,D,20190530,000000,4.85,4.94,4.83,4.88,30190,0
+CCLD.US,D,20190531,000000,4.85,4.85,4.74,4.8,51974,0
+CCLD.US,D,20190603,000000,4.77,4.77,4.65,4.68,26112,0
+CCLD.US,D,20190604,000000,4.77,4.77,4.53,4.67,61443,0
+CCLD.US,D,20190605,000000,4.65,4.75,4.55,4.7,37544,0
+CCLD.US,D,20190606,000000,4.66,4.8,4.6001,4.78,44742,0
+CCLD.US,D,20190607,000000,4.71,4.71,4.6069,4.7,45247,0
+CCLD.US,D,20190610,000000,4.66,4.8,4.6462,4.8,46856,0
+CCLD.US,D,20190611,000000,4.762,4.762,4.53,4.73,50406,0
+CCLD.US,D,20190612,000000,4.67,4.75,4.5846,4.62,12524,0
+CCLD.US,D,20190613,000000,4.67,4.81,4.67,4.8,23950,0
+CCLD.US,D,20190614,000000,4.77,4.83,4.7137,4.79,20815,0
+CCLD.US,D,20190617,000000,4.74,4.74,4.67,4.67,21230,0
+CCLD.US,D,20190618,000000,4.7639,4.7639,4.6275,4.63,23069,0
+CCLD.US,D,20190619,000000,4.59,4.76,4.59,4.64,13131,0
+CCLD.US,D,20190620,000000,4.61,4.641,4.4,4.46,60804,0
+CCLD.US,D,20190621,000000,4.49,4.8,4.49,4.8,60713,0
+CCLD.US,D,20190624,000000,4.68,4.76,4.61,4.66,17254,0
+CCLD.US,D,20190625,000000,4.65,4.79,4.65,4.68,13540,0
+CCLD.US,D,20190626,000000,4.73,4.87,4.6448,4.85,52881,0
+CCLD.US,D,20190627,000000,4.85,5.08,4.8,5.03,64119,0
+CCLD.US,D,20190628,000000,5.1,5.1,4.945,5.05,218051,0
+CCLD.US,D,20190701,000000,5.04,5.04,4.92,5,20477,0
+CCLD.US,D,20190702,000000,4.65,4.98,4.65,4.91,39955,0
+CCLD.US,D,20190703,000000,4.96,5,4.92,4.92,19290,0
+CCLD.US,D,20190705,000000,4.9,4.91,4.87,4.89,24681,0
+CCLD.US,D,20190708,000000,4.91,4.95,4.75,4.87,9136,0
+CCLD.US,D,20190709,000000,4.88,4.92,4.81,4.92,21165,0
+CCLD.US,D,20190710,000000,4.85,4.95,4.85,4.95,25053,0
+CCLD.US,D,20190711,000000,4.97,5,4.925,4.95,52677,0
+CCLD.US,D,20190712,000000,4.95,5.09,4.72,5.07,43932,0
+CCLD.US,D,20190715,000000,5.06,5.06,4.78,4.86,61662,0
+CCLD.US,D,20190716,000000,4.9,4.915,4.6703,4.83,61579,0
+CCLD.US,D,20190717,000000,4.85,4.88,4.71,4.735,25108,0
+CCLD.US,D,20190718,000000,4.78,4.78,4.59,4.68,24665,0
+CCLD.US,D,20190719,000000,4.66,4.7,4.58,4.6462,20690,0
+CCLD.US,D,20190722,000000,4.65,4.75,4.5991,4.66,20003,0
+CCLD.US,D,20190723,000000,4.6479,4.71,4.63,4.71,6862,0
+CCLD.US,D,20190724,000000,4.65,4.72,4.65,4.68,21484,0
+CCLD.US,D,20190725,000000,4.6663,4.7,4.66,4.68,5242,0
+CCLD.US,D,20190726,000000,4.65,4.7906,4.65,4.72,18627,0
+CCLD.US,D,20190729,000000,4.69,4.78,4.65,4.65,29737,0
+CCLD.US,D,20190730,000000,4.67,4.72,4.595,4.6468,23489,0
+CCLD.US,D,20190731,000000,4.71,4.77,4.63,4.75,15759,0
+CCLD.US,D,20190801,000000,4.77,4.94,4.7559,4.87,43161,0
+CCLD.US,D,20190802,000000,4.82,4.926,4.65,4.745,42637,0
+CCLD.US,D,20190805,000000,4.69,4.7101,4.62,4.67,28190,0
+CCLD.US,D,20190806,000000,4.75,4.8999,4.736,4.89,50039,0
+CCLD.US,D,20190807,000000,4.9,5,4.8,4.94,88623,0
+CCLD.US,D,20190808,000000,4.99,4.99,4.7836,4.86,17836,0
+CCLD.US,D,20190809,000000,4.9,4.96,4.81,4.92,18843,0
+CCLD.US,D,20190812,000000,4.85,4.94,4.7,4.76,23580,0
+CCLD.US,D,20190813,000000,4.8,4.83,4.71,4.81,7704,0
+CCLD.US,D,20190814,000000,4.78,4.78,4.65,4.73,22354,0
+CCLD.US,D,20190815,000000,4.64,4.7,4.58,4.65,61249,0
+CCLD.US,D,20190816,000000,4.65,4.75,4.58,4.625,38351,0
+CCLD.US,D,20190819,000000,4.71,4.75,4.61,4.62,25705,0
+CCLD.US,D,20190820,000000,4.67,4.67,4.62,4.64,9849,0
+CCLD.US,D,20190821,000000,4.65,4.68,4.64,4.68,14643,0
+CCLD.US,D,20190822,000000,4.63,4.67,4.52,4.52,16034,0
+CCLD.US,D,20190823,000000,4.56,4.56,4.4675,4.5,16192,0
+CCLD.US,D,20190826,000000,4.5,4.5397,4.3,4.31,38791,0
+CCLD.US,D,20190827,000000,4.3,4.41,4.3,4.32,18865,0
+CCLD.US,D,20190828,000000,4.3,4.47,4.3,4.4419,18041,0
+CCLD.US,D,20190829,000000,4.42,4.52,4.42,4.48,6097,0
+CCLD.US,D,20190830,000000,4.46,4.53,4.3287,4.47,14169,0
+CCLD.US,D,20190903,000000,4.46,4.5,4.4154,4.4911,4029,0
+CCLD.US,D,20190904,000000,4.4799,4.54,4.44,4.44,9865,0
+CCLD.US,D,20190905,000000,4.5,4.5,4.44,4.44,16677,0
+CCLD.US,D,20190906,000000,4.4935,4.4935,4.3502,4.47,14061,0
+CCLD.US,D,20190909,000000,4.44,4.5,4.44,4.455,37613,0
+CCLD.US,D,20190910,000000,4.44,4.51,4.44,4.5,14928,0
+CCLD.US,D,20190911,000000,4.49,4.49,4.46,4.475,5878,0
+CCLD.US,D,20190912,000000,4.47,4.5,4.38,4.38,23202,0
+CCLD.US,D,20190913,000000,4.39,4.4659,4.2582,4.3,26594,0
+CCLD.US,D,20190916,000000,4.26,4.4,4.2285,4.28,41805,0
+CCLD.US,D,20190917,000000,4.29,4.29,4.1987,4.2,27016,0
+CCLD.US,D,20190918,000000,4.22,4.34,3.95,4.07,126720,0
+CCLD.US,D,20190919,000000,4.12,4.15,3.91,3.97,56857,0
+CCLD.US,D,20190920,000000,4,4.11,3.71,4.11,77299,0
+CCLD.US,D,20190923,000000,4.02,4.2,3.96,4.2,21745,0
+CCLD.US,D,20190924,000000,4.2,4.35,3.95,3.95,26229,0
+CCLD.US,D,20190925,000000,3.89,4.25,3.89,4.01,39903,0
+CCLD.US,D,20190926,000000,4.01,4.12,3.9491,3.99,25266,0
+CCLD.US,D,20190927,000000,3.95,4.02,3.88,3.88,8855,0
+CCLD.US,D,20190930,000000,3.91,3.91,3.78,3.78,33790,0
+CCLD.US,D,20191001,000000,3.97,4.03,3.85,3.925,68004,0
+CCLD.US,D,20191002,000000,3.91,3.91,3.77,3.77,20690,0
+CCLD.US,D,20191003,000000,3.8,3.95,3.75,3.95,23380,0
+CCLD.US,D,20191004,000000,3.95,4.01,3.9,3.9,6772,0
+CCLD.US,D,20191007,000000,3.928,3.928,3.86,3.86,4950,0
+CCLD.US,D,20191008,000000,3.905,3.905,3.76,3.76,9624,0
+CCLD.US,D,20191009,000000,3.83,3.83,3.76,3.77,16838,0
+CCLD.US,D,20191010,000000,3.8,3.87,3.76,3.8,36119,0
+CCLD.US,D,20191011,000000,3.85,4.05,3.85,3.96,21530,0
+CCLD.US,D,20191014,000000,3.91,4.18,3.91,4,49904,0
+CCLD.US,D,20191015,000000,4.04,4.14,4.01,4.1,8207,0
+CCLD.US,D,20191016,000000,4.09,4.1,4.0228,4.1,3568,0
+CCLD.US,D,20191017,000000,4.0564,4.1,4.0564,4.1,34906,0
+CCLD.US,D,20191018,000000,4.06,4.1683,3.92,3.97,14466,0
+CCLD.US,D,20191021,000000,4,4.0001,3.8555,3.94,15827,0
+CCLD.US,D,20191022,000000,3.89,4.09,3.8793,4.09,14320,0
+CCLD.US,D,20191023,000000,4.09,4.09,3.8905,3.96,13664,0
+CCLD.US,D,20191024,000000,3.95,3.9795,3.7711,3.84,28197,0
+CCLD.US,D,20191025,000000,3.8475,3.94,3.76,3.83,27776,0
+CCLD.US,D,20191028,000000,3.83,3.83,3.77,3.77,12046,0
+CCLD.US,D,20191029,000000,3.65,3.751,3.51,3.51,61526,0
+CCLD.US,D,20191030,000000,3.52,3.6878,3.25,3.65,61764,0
+CCLD.US,D,20191031,000000,3.71,3.71,3.63,3.63,4012,0
+CCLD.US,D,20191101,000000,3.75,3.75,3.65,3.68,24265,0
+CCLD.US,D,20191104,000000,3.66,3.84,3.66,3.81,36349,0
+CCLD.US,D,20191105,000000,3.7746,3.82,3.64,3.78,34770,0
+CCLD.US,D,20191106,000000,3.82,4.18,3.712,3.712,152039,0
+CCLD.US,D,20191107,000000,3.74,3.7498,3.5001,3.6,57757,0
+CCLD.US,D,20191108,000000,3.55,3.77,3.55,3.66,85655,0
+CCLD.US,D,20191111,000000,3.66,3.72,3.58,3.63,18671,0
+CCLD.US,D,20191112,000000,3.7794,3.8,3.57,3.57,49601,0
+CCLD.US,D,20191113,000000,3.68,4.19,3.61,3.8,222027,0
+CCLD.US,D,20191114,000000,3.8908,3.91,3.74,3.78,13740,0
+CCLD.US,D,20191115,000000,3.8,3.9471,3.7935,3.83,41213,0
+CCLD.US,D,20191118,000000,3.84,3.92,3.73,3.86,36682,0
+CCLD.US,D,20191119,000000,3.89,3.9,3.7501,3.9,23527,0
+CCLD.US,D,20191120,000000,3.81,4,3.76,3.94,49284,0
+CCLD.US,D,20191121,000000,3.93,3.96,3.79,3.89,13221,0
+CCLD.US,D,20191122,000000,3.8465,3.98,3.8465,3.96,14820,0
+CCLD.US,D,20191125,000000,3.89,4,3.89,4,21365,0
+CCLD.US,D,20191126,000000,3.9205,4,3.76,3.76,47338,0
+CCLD.US,D,20191127,000000,3.77,3.99,3.77,3.98,34295,0
+CCLD.US,D,20191129,000000,3.9873,4.085,3.96,4.075,34550,0
+CCLD.US,D,20191202,000000,3.97,4.13,3.97,4.07,60648,0
+CCLD.US,D,20191203,000000,4.1,4.33,4.0701,4.2,68933,0
+CCLD.US,D,20191204,000000,4.21,4.29,4.21,4.25,15755,0
+CCLD.US,D,20191205,000000,4.3,4.3,4.2025,4.23,45320,0
+CCLD.US,D,20191206,000000,4.2256,4.3922,4.22,4.31,66252,0
+CCLD.US,D,20191209,000000,4.36,4.42,4.2655,4.35,54344,0
+CCLD.US,D,20191210,000000,4.3,4.33,4.26,4.28,20534,0
+CCLD.US,D,20191211,000000,4.32,4.32,4.05,4.19,52250,0
+CCLD.US,D,20191212,000000,4.161,4.2,4.14,4.2,12650,0
+CCLD.US,D,20191213,000000,4.15,4.29,4.07,4.26,18203,0
+CCLD.US,D,20191216,000000,4.12,4.3,4.09,4.14,51312,0
+CCLD.US,D,20191217,000000,4.17,4.215,4.12,4.18,20463,0
+CCLD.US,D,20191218,000000,4.19,4.19,4.1,4.14,14942,0
+CCLD.US,D,20191219,000000,4.15,4.209,4.15,4.17,32687,0
+CCLD.US,D,20191220,000000,4.1168,4.151,4.11,4.13,18333,0
+CCLD.US,D,20191223,000000,4.11,4.12,4.03,4.07,25293,0
+CCLD.US,D,20191224,000000,4.09,4.13,4.07,4.13,5781,0
+CCLD.US,D,20191226,000000,4.1134,4.15,4.07,4.12,23676,0
+CCLD.US,D,20191227,000000,4.08,4.15,4.01,4.15,28427,0
+CCLD.US,D,20191230,000000,4.08,4.13,4.05,4.05,102826,0
+CCLD.US,D,20191231,000000,4.12,4.13,4.05,4.06,31247,0
+CCLD.US,D,20200102,000000,4.13,4.14,4.05,4.085,20535,0
+CCLD.US,D,20200103,000000,4.05,4.1,4.01,4.03,42187,0
+CCLD.US,D,20200106,000000,3.98,4.02,3.81,3.96,36192,0
+CCLD.US,D,20200107,000000,4.01,4.04,3.93,3.95,26015,0
+CCLD.US,D,20200108,000000,3.9471,4.6702,3.91,4.265,501987,0
+CCLD.US,D,20200109,000000,4.33,4.45,4.1501,4.45,110039,0
+CCLD.US,D,20200110,000000,4.43,4.49,4.34,4.45,46639,0
+CCLD.US,D,20200113,000000,4.51,4.8897,4.5,4.75,218380,0
+CCLD.US,D,20200114,000000,4.82,4.9,4.61,4.7,74506,0
+CCLD.US,D,20200115,000000,4.78,4.83,4.65,4.68,68089,0
+CCLD.US,D,20200116,000000,4.6372,4.82,4.57,4.81,42770,0
+CCLD.US,D,20200117,000000,4.81,4.83,4.73,4.73,61157,0
+CCLD.US,D,20200121,000000,4.81,4.81,4.63,4.71,51691,0
+CCLD.US,D,20200122,000000,4.68,4.9,4.665,4.73,78275,0
+CCLD.US,D,20200123,000000,4.78,4.86,4.69,4.82,53137,0
+CCLD.US,D,20200124,000000,4.89,4.95,4.75,4.8275,53871,0
+CCLD.US,D,20200127,000000,4.64,4.89,4.6,4.81,63188,0
+CCLD.US,D,20200128,000000,4.73,4.85,4.713,4.81,30241,0
+CCLD.US,D,20200129,000000,4.78,4.81,4.7,4.72,17733,0
+CCLD.US,D,20200130,000000,4.7209,4.8,4.63,4.8,27617,0
+CCLD.US,D,20200131,000000,4.73,4.91,4.73,4.91,44432,0
+CCLD.US,D,20200203,000000,4.95,4.98,4.9002,4.91,48036,0
+CCLD.US,D,20200204,000000,4.96,5.04,4.8237,4.9,70549,0
+CCLD.US,D,20200205,000000,4.91,4.98,4.85,4.85,27920,0
+CCLD.US,D,20200206,000000,5,5.47,5,5.35,443153,0
+CCLD.US,D,20200207,000000,5.42,5.96,5.4198,5.8572,505197,0
+CCLD.US,D,20200210,000000,5.99,6.87,5.99,6.41,533670,0
+CCLD.US,D,20200211,000000,6.5,6.6,5.6,5.61,313114,0
+CCLD.US,D,20200212,000000,5.66,6.29,5.66,6.04,188245,0
+CCLD.US,D,20200213,000000,6,6.2796,6,6.23,109475,0
+CCLD.US,D,20200214,000000,6.25,6.79,6.2189,6.65,230229,0
+CCLD.US,D,20200218,000000,6.7,7.75,6.67,7.59,363420,0
+CCLD.US,D,20200219,000000,7.55,7.58,6.73,7.18,231436,0
+CCLD.US,D,20200220,000000,7.24,7.24,6.96,7.16,115549,0
+CCLD.US,D,20200221,000000,7.16,7.53,6.7202,6.74,178258,0
+CCLD.US,D,20200224,000000,6.65,6.6863,6.17,6.53,158397,0
+CCLD.US,D,20200225,000000,6.57,7,6.51,6.64,124767,0
+CCLD.US,D,20200226,000000,6.64,6.9999,6.5103,6.71,118511,0
+CCLD.US,D,20200227,000000,6.82,6.82,6.21,6.43,172590,0
+CCLD.US,D,20200228,000000,6.12,6.26,5.41,5.46,266510,0
+CCLD.US,D,20200302,000000,5.4,5.5,5.03,5.43,224171,0
+CCLD.US,D,20200303,000000,5.47,5.5,4.93,5.04,296202,0
+CCLD.US,D,20200304,000000,5.12,5.32,4.97,4.97,128071,0
+CCLD.US,D,20200305,000000,4.87,5.5,4.86,5.13,383303,0
+CCLD.US,D,20200306,000000,5.1399,5.85,5.01,5.55,694499,0
+CCLD.US,D,20200309,000000,5.24,5.65,5.16,5.25,270701,0
+CCLD.US,D,20200310,000000,5.35,5.49,4.9,5.2,275410,0
+CCLD.US,D,20200311,000000,5.21,5.47,5.12,5.31,269821,0
+CCLD.US,D,20200312,000000,5.08,5.16,4.19,4.66,256391,0
+CCLD.US,D,20200313,000000,4.71,5.65,4.205,4.83,340928,0
+CCLD.US,D,20200316,000000,4.69,4.82,3.77,3.89,205704,0
+CCLD.US,D,20200317,000000,3.93,4.6185,3.76,4.07,367549,0
+CCLD.US,D,20200318,000000,3.96,4.35,3.83,4.16,150552,0
+CCLD.US,D,20200319,000000,4.17,4.89,4.02,4.39,154427,0
+CCLD.US,D,20200320,000000,4.42,5,4.42,4.56,135109,0
+CCLD.US,D,20200323,000000,4.75,5.18,4.45,5.18,170720,0
+CCLD.US,D,20200324,000000,6,6.53,5.5,5.57,668205,0
+CCLD.US,D,20200325,000000,5.57,5.78,5.21,5.37,231774,0
+CCLD.US,D,20200326,000000,5.48,5.84,5.266,5.64,158819,0
+CCLD.US,D,20200327,000000,5.64,6.08,5.51,5.92,128471,0
+CCLD.US,D,20200330,000000,5.92,6.24,5.3847,5.53,182674,0
+CCLD.US,D,20200331,000000,5.53,5.8599,5.39,5.5,82084,0
+CCLD.US,D,20200401,000000,5.5,5.62,5.02,5.16,73786,0
+CCLD.US,D,20200402,000000,5.19,5.495,5.11,5.13,73808,0
+CCLD.US,D,20200403,000000,5.14,5.28,4.82,5.16,113001,0
+CCLD.US,D,20200406,000000,5.48,5.75,5.2966,5.55,156546,0
+CCLD.US,D,20200407,000000,5.79,5.8,5.25,5.5,192170,0
+CCLD.US,D,20200408,000000,5.6,6.14,5.54,5.93,170557,0
+CCLD.US,D,20200409,000000,6.05,6.49,5.8899,6.38,293998,0
+CCLD.US,D,20200413,000000,6.5,6.75,6.01,6.62,228218,0
+CCLD.US,D,20200414,000000,6.72,7.2872,6.72,7,262417,0
+CCLD.US,D,20200415,000000,6.97,7.4,6.78,7.08,180662,0
+CCLD.US,D,20200416,000000,7.18,7.18,6.4,6.65,247751,0
+CCLD.US,D,20200417,000000,6.71,6.97,6.31,6.37,135154,0
+CCLD.US,D,20200420,000000,6.35,6.9,6.35,6.64,179993,0
+CCLD.US,D,20200421,000000,6.66,6.9,6.42,6.56,151071,0
+CCLD.US,D,20200422,000000,6.52,6.75,6.31,6.55,90965,0
+CCLD.US,D,20200423,000000,6.52,6.8,6.46,6.52,110850,0
+CCLD.US,D,20200424,000000,6.53,6.65,6.21,6.25,104083,0
+CCLD.US,D,20200427,000000,6.25,6.615,6.25,6.42,141915,0
+CCLD.US,D,20200428,000000,6.51,6.615,6.2615,6.4,87009,0
+CCLD.US,D,20200429,000000,6.45,6.5,6.27,6.32,65126,0
+CCLD.US,D,20200430,000000,6.26,6.41,6.15,6.18,86178,0
+CCLD.US,D,20200501,000000,6.12,6.52,5.81,5.92,125315,0
+CCLD.US,D,20200504,000000,6,6.06,5.59,6.06,115992,0
+CCLD.US,D,20200505,000000,6.27,6.366,5.86,5.91,61868,0
+CCLD.US,D,20200506,000000,6.01,6.15,5.92,6.04,57624,0
+CCLD.US,D,20200507,000000,6.01,6.28,6.01,6.28,56143,0
+CCLD.US,D,20200508,000000,6.27,6.44,6.2,6.39,65208,0
+CCLD.US,D,20200511,000000,6.39,6.8,6.15,6.71,149013,0
+CCLD.US,D,20200512,000000,6.72,7.17,6.65,6.7,196544,0
+CCLD.US,D,20200513,000000,6.7,6.7438,6.05,6.29,152585,0
+CCLD.US,D,20200514,000000,6.49,6.8,5.83,6.4,195844,0
+CCLD.US,D,20200515,000000,6.39,6.73,6.39,6.59,108937,0
+CCLD.US,D,20200518,000000,6.74,7.1,6.48,6.48,167156,0
+CCLD.US,D,20200519,000000,6.43,6.77,6.42,6.69,73369,0
+CCLD.US,D,20200520,000000,6.75,6.98,6.69,6.92,98089,0
+CCLD.US,D,20200521,000000,6.92,6.92,6.6,6.75,113035,0
+CCLD.US,D,20200522,000000,6.81,6.88,6.59,6.65,38398,0
+CCLD.US,D,20200526,000000,6.7,6.75,6.14,6.27,110045,0
+CCLD.US,D,20200527,000000,6.37,6.51,6.168,6.33,56437,0
+CCLD.US,D,20200528,000000,6.32,6.69,6.26,6.38,103897,0
+CCLD.US,D,20200529,000000,6.44,6.63,6.28,6.55,47950,0
+CCLD.US,D,20200601,000000,6.64,6.94,6.36,6.71,106864,0
+CCLD.US,D,20200602,000000,7.02,7.47,6.76,7.4,371336,0
+CCLD.US,D,20200603,000000,7.3,7.4354,7.08,7.29,144394,0
+CCLD.US,D,20200604,000000,7.29,7.36,7.04,7.35,106820,0
+CCLD.US,D,20200605,000000,7.5,7.7909,7.05,7.44,196271,0
+CCLD.US,D,20200608,000000,7.45,7.69,7.2,7.32,120339,0
+CCLD.US,D,20200609,000000,7.4,7.49,7.13,7.29,52488,0
+CCLD.US,D,20200610,000000,7.29,7.49,6.8,6.9,183528,0
+CCLD.US,D,20200611,000000,6.7,6.81,6.2913,6.4,188714,0
+CCLD.US,D,20200612,000000,6.52,6.9,6.52,6.73,78841,0
+CCLD.US,D,20200615,000000,6.62,6.92,6.46,6.88,116831,0
+CCLD.US,D,20200616,000000,7.06,7.14,6.585,6.76,43853,0
+CCLD.US,D,20200617,000000,7.01,8,6.95,7.39,247579,0
+CCLD.US,D,20200618,000000,7.49,8.23,7.3606,8.08,229414,0
+CCLD.US,D,20200619,000000,8.26,8.81,8.03,8.15,366995,0
+CCLD.US,D,20200622,000000,8.45,8.93,8.4,8.77,255785,0
+CCLD.US,D,20200623,000000,8.82,8.99,8.015,8.49,223106,0
+CCLD.US,D,20200624,000000,8.41,8.78,8.2768,8.72,83130,0
+CCLD.US,D,20200625,000000,8.7,8.971,8.4745,8.755,168570,0
+CCLD.US,D,20200626,000000,8.75,9.09,8.44,8.75,114314,0
+CCLD.US,D,20200629,000000,8.65,8.69,8.18,8.19,103432,0
+CCLD.US,D,20200630,000000,8.22,8.39,7.98,8.29,106355,0
+CCLD.US,D,20200701,000000,8.39,8.66,8.26,8.46,97814,0
+CCLD.US,D,20200702,000000,8.73,9.87,8.69,9.55,411814,0
+CCLD.US,D,20200706,000000,9.73,10.08,9.53,9.84,328402,0
+CCLD.US,D,20200707,000000,10.09,11.55,9.8899,11.11,532556,0
+CCLD.US,D,20200708,000000,11.5,11.835,10.16,10.71,377328,0
+CCLD.US,D,20200709,000000,10.76,10.81,10.03,10.45,216751,0
+CCLD.US,D,20200710,000000,11.1,11.15,10.395,10.52,215553,0
+CCLD.US,D,20200713,000000,10.55,10.7295,9.5,9.87,271118,0
+CCLD.US,D,20200714,000000,9.87,9.95,9.26,9.56,166962,0
+CCLD.US,D,20200715,000000,9.68,9.9,9.43,9.84,150562,0
+CCLD.US,D,20200716,000000,9.93,10.99,9.9,10.84,331444,0
+CCLD.US,D,20200717,000000,11.14,11.49,11.13,11.41,231776,0
+CCLD.US,D,20200720,000000,11.54,11.71,10.79,10.92,258159,0
+CCLD.US,D,20200721,000000,10.94,11.345,10.5,10.95,185029,0
+CCLD.US,D,20200722,000000,11.16,11.2,10.02,10.22,206528,0
+CCLD.US,D,20200723,000000,10.29,10.7,10.11,10.29,114811,0
+CCLD.US,D,20200724,000000,10.17,10.32,9.65,10.05,113554,0
+CCLD.US,D,20200727,000000,10.09,10.75,10.09,10.32,148132,0
+CCLD.US,D,20200728,000000,10.38,10.5008,10.16,10.33,74899,0
+CCLD.US,D,20200729,000000,10.37,10.8799,10.37,10.55,84100,0
+CCLD.US,D,20200730,000000,10.59,11.005,10.53,10.7,114676,0
+CCLD.US,D,20200731,000000,10.85,11.1898,10.6602,10.87,122961,0
+CCLD.US,D,20200803,000000,10.98,11.36,10.98,11.16,120251,0
+CCLD.US,D,20200804,000000,11.04,11.27,10.93,11.15,100995,0
+CCLD.US,D,20200805,000000,11.18,11.2229,10.875,11.02,102539,0
+CCLD.US,D,20200806,000000,11.06,12.4,11.04,11.95,260307,0
+CCLD.US,D,20200807,000000,11.97,13.4,11.35,11.95,393111,0
+CCLD.US,D,20200810,000000,12.3,13.17,12.05,12.53,286158,0
+CCLD.US,D,20200811,000000,12.75,13.2,12.12,12.3,437390,0
+CCLD.US,D,20200812,000000,12.24,12.7,11.72,12.12,315042,0
+CCLD.US,D,20200813,000000,13.18,13.18,10.8,11.965,338781,0
+CCLD.US,D,20200814,000000,11.9,11.9954,11.16,11.35,138562,0
+CCLD.US,D,20200817,000000,11.2,11.25,10.68,10.68,220798,0
+CCLD.US,D,20200818,000000,10.9018,11.47,10.7,11,171135,0
+CCLD.US,D,20200819,000000,11.06,11.248,10.34,10.63,187217,0
+CCLD.US,D,20200820,000000,10.72,10.8764,10.5,10.72,95747,0
+CCLD.US,D,20200821,000000,10.55,10.699,10.22,10.33,101579,0
+CCLD.US,D,20200824,000000,10.45,10.6274,9.95,9.97,159911,0
+CCLD.US,D,20200825,000000,9.94,10.48,9.75,10.22,189084,0
+CCLD.US,D,20200826,000000,10.25,10.4809,9.95,10.03,118271,0
+CCLD.US,D,20200827,000000,10.11,10.26,9.61,9.7,269470,0
+CCLD.US,D,20200828,000000,9.75,9.84,9.14,9.55,255979,0
+CCLD.US,D,20200831,000000,9.55,9.6499,9.16,9.57,129350,0
+CCLD.US,D,20200901,000000,9.54,9.57,9.29,9.31,113097,0
+CCLD.US,D,20200902,000000,9.29,9.59,9.16,9.3,127163,0
+CCLD.US,D,20200903,000000,9.23,9.3299,8.78,8.96,205029,0
+CCLD.US,D,20200904,000000,8.83,8.95,8.1364,8.82,252874,0
+CCLD.US,D,20200908,000000,8.78,8.82,8.33,8.35,160872,0
+CCLD.US,D,20200909,000000,8.49,9.1399,8.49,8.99,154462,0
+CCLD.US,D,20200910,000000,8.94,9.39,8.94,9.02,95451,0
+CCLD.US,D,20200911,000000,9.07,9.71,9.07,9.42,145377,0
+CCLD.US,D,20200914,000000,9.54,9.86,9.2202,9.8,205144,0
+CCLD.US,D,20200915,000000,10.07,10.18,9.4301,9.53,135000,0
+CCLD.US,D,20200916,000000,9.57,9.62,9.05,9.14,116454,0
+CCLD.US,D,20200917,000000,9.14,9.25,8.83,9.18,164968,0
+CCLD.US,D,20200918,000000,9.12,9.63,9.01,9.55,134153,0
+CCLD.US,D,20200921,000000,9.33,9.55,8.8,9,225015,0
+CCLD.US,D,20200922,000000,9.02,9.06,8.69,8.79,120625,0
+CCLD.US,D,20200923,000000,8.77,8.89,8.5,8.6,188245,0
+CCLD.US,D,20200924,000000,8.5,8.6,8.181,8.27,105487,0
+CCLD.US,D,20200925,000000,8.3,8.55,8.3,8.51,129259,0
+CCLD.US,D,20200928,000000,8.57,8.74,8.57,8.74,67466,0
+CCLD.US,D,20200929,000000,8.73,9.01,8.65,8.92,64023,0
+CCLD.US,D,20200930,000000,8.92,9.36,8.81,8.87,111374,0
+CCLD.US,D,20201001,000000,8.95,9.06,8.68,8.75,92576,0
+CCLD.US,D,20201002,000000,8.75,8.81,8.43,8.51,73841,0
+CCLD.US,D,20201005,000000,8.51,8.51,8.25,8.31,154907,0
+CCLD.US,D,20201006,000000,8.31,8.35,8.2,8.2,93964,0
+CCLD.US,D,20201007,000000,8.3,8.65,8.2,8.65,112671,0
+CCLD.US,D,20201008,000000,8.72,8.76,8.48,8.63,44916,0
+CCLD.US,D,20201009,000000,8.74,8.74,8.365,8.44,60466,0
+CCLD.US,D,20201012,000000,8.38,8.6888,8.32,8.52,99280,0
+CCLD.US,D,20201013,000000,8.56,9.1,8.5,9.1,284478,0
+CCLD.US,D,20201014,000000,9.15,9.48,8.8,8.91,165529,0
+CCLD.US,D,20201015,000000,8.91,8.99,8.574,8.97,159883,0
+CCLD.US,D,20201016,000000,9,9,8.625,8.86,116510,0
+CCLD.US,D,20201019,000000,8.92,8.96,8.32,8.36,244469,0
+CCLD.US,D,20201020,000000,8.39,8.665,8.34,8.53,57368,0
+CCLD.US,D,20201021,000000,8.66,8.99,8.59,8.69,164584,0
+CCLD.US,D,20201022,000000,8.7,8.89,8.5,8.64,115925,0
+CCLD.US,D,20201023,000000,8.69,8.69,8.43,8.6,53245,0
+CCLD.US,D,20201026,000000,8.54,8.56,8.24,8.31,79918,0
+CCLD.US,D,20201027,000000,8.36,8.5,8.09,8.2,106694,0
+CCLD.US,D,20201028,000000,8.23,8.23,7.41,7.93,290560,0
+CCLD.US,D,20201029,000000,7.89,8.04,7.685,7.83,64287,0
+CCLD.US,D,20201030,000000,7.86,7.925,7.53,7.67,71335,0
+CCLD.US,D,20201102,000000,7.67,7.85,7.44,7.61,90895,0
+CCLD.US,D,20201103,000000,7.71,8.37,7.62,8.24,102252,0
+CCLD.US,D,20201104,000000,8.36,8.63,7.97,8.18,89722,0
+CCLD.US,D,20201105,000000,8.29,8.45,8.09,8.45,82632,0
+CCLD.US,D,20201106,000000,8.44,8.88,8.26,8.82,123853,0
+CCLD.US,D,20201109,000000,9.44,9.45,8.5,9,262921,0
+CCLD.US,D,20201110,000000,9.05,9.43,8.33,9.37,236898,0
+CCLD.US,D,20201111,000000,9.46,9.46,8.96,9.15,130533,0
+CCLD.US,D,20201112,000000,8.98,9.2062,8.51,8.64,125886,0
+CCLD.US,D,20201113,000000,8.65,8.94,8.3,8.38,128265,0
+CCLD.US,D,20201116,000000,8.43,8.6,8.22,8.44,85072,0
+CCLD.US,D,20201117,000000,8.44,8.44,8.02,8.29,122021,0
+CCLD.US,D,20201118,000000,8.32,8.69,8.15,8.57,120631,0
+CCLD.US,D,20201119,000000,8.8,9.65,8.76,9.47,233452,0
+CCLD.US,D,20201120,000000,9.56,10.48,9.55,10.25,265229,0
+CCLD.US,D,20201123,000000,10.45,11.29,10.45,11.09,299388,0
+CCLD.US,D,20201124,000000,11.13,11.13,10.28,10.49,204634,0
+CCLD.US,D,20201125,000000,10.39,10.68,10.2777,10.52,81637,0
+CCLD.US,D,20201127,000000,10.54,10.8,10.29,10.6,53435,0
+CCLD.US,D,20201130,000000,10.5,10.6,10.04,10.4,105741,0
+CCLD.US,D,20201201,000000,10.5,11.2213,10.4,11,109828,0
+CCLD.US,D,20201202,000000,10.81,11.2699,10.5976,11.08,95319,0
+CCLD.US,D,20201203,000000,11.12,11.59,11.01,11.09,266049,0
+CCLD.US,D,20201204,000000,11.01,11.1764,10.55,10.67,133488,0
+CCLD.US,D,20201207,000000,10.7,11.42,10.7,11.23,138360,0
+CCLD.US,D,20201208,000000,11.24,11.495,10.78,10.95,104703,0
+CCLD.US,D,20201209,000000,11.05,11.05,10.3,10.45,137813,0
+CCLD.US,D,20201210,000000,10.45,10.85,9.52,9.76,333296,0
+CCLD.US,D,20201211,000000,9.75,9.9,9.11,9.41,197188,0
+CCLD.US,D,20201214,000000,9.6,9.86,9.3,9.36,104854,0
+CCLD.US,D,20201215,000000,9.4,10,9.2796,9.86,124884,0
+CCLD.US,D,20201216,000000,10.03,10.1,9.36,9.45,120320,0
+CCLD.US,D,20201217,000000,9.49,10.11,9.49,9.88,118607,0
+CCLD.US,D,20201218,000000,10.01,10.24,9.61,9.62,106824,0
+CCLD.US,D,20201221,000000,9.75,9.7901,9.36,9.58,144907,0
+CCLD.US,D,20201222,000000,9.5,9.74,9.4,9.62,236357,0
+CCLD.US,D,20201223,000000,9.6,9.9,9.45,9.63,100265,0
+CCLD.US,D,20201224,000000,9.78,9.78,9.3211,9.37,104726,0
+CCLD.US,D,20201228,000000,9.56,9.8355,9.21,9.35,129922,0
+CCLD.US,D,20201229,000000,9.3,9.5299,9.05,9.38,130161,0
+CCLD.US,D,20201230,000000,9.37,9.5521,9.22,9.38,161590,0
+CCLD.US,D,20201231,000000,9.38,9.6123,9.05,9.07,106091,0
+CCLD.US,D,20210104,000000,9.17,9.47,8.99,9.15,183444,0
+CCLD.US,D,20210105,000000,9.18,9.6,9.16,9.53,195296,0
+CCLD.US,D,20210106,000000,9.54,9.97,9.53,9.66,179182,0
+CCLD.US,D,20210107,000000,9.61,9.91,9.35,9.52,210273,0
+CCLD.US,D,20210108,000000,9.52,9.6652,9.22,9.38,135897,0
+CCLD.US,D,20210111,000000,9.35,9.39,9.05,9.27,154933,0
+CCLD.US,D,20210112,000000,9.25,9.4,9.13,9.13,89222,0
+CCLD.US,D,20210113,000000,9.18,9.65,9.11,9.56,182417,0
+CCLD.US,D,20210114,000000,9.58,10.245,9.3706,10.1,179115,0
+CCLD.US,D,20210115,000000,10.09,10.2199,9.47,9.58,129371,0
+CCLD.US,D,20210119,000000,9.71,11.13,9.67,10.74,350390,0
+CCLD.US,D,20210120,000000,10.93,11,10.25,10.28,195399,0
+CCLD.US,D,20210121,000000,10.55,11,10.25,10.52,133811,0
+CCLD.US,D,20210122,000000,10.5,10.5168,10.11,10.25,121392,0
+CCLD.US,D,20210125,000000,10.4,10.64,10.16,10.27,202636,0
+CCLD.US,D,20210126,000000,10.34,10.86,10.3,10.72,229584,0
+CCLD.US,D,20210127,000000,10.52,10.53,10.19,10.31,163488,0
+CCLD.US,D,20210128,000000,10.89,12.0999,10.51,11.87,505819,0
+CCLD.US,D,20210129,000000,11.5,12.2,11.06,11.42,227252,0
+CCLD.US,D,20210201,000000,11.49,11.75,10.69,10.8,184030,0
+CCLD.US,D,20210202,000000,11.03,11.09,10.6,10.78,166676,0
+CCLD.US,D,20210203,000000,10.79,11.03,10.53,10.65,112747,0
+CCLD.US,D,20210204,000000,10.65,10.91,10.52,10.62,129524,0
+CCLD.US,D,20210205,000000,10.7,10.82,10.45,10.75,105879,0
+CCLD.US,D,20210208,000000,10.79,11.2,10.71,11,213922,0
+CCLD.US,D,20210209,000000,11.12,12.6,11.03,12.1,483445,0
+CCLD.US,D,20210210,000000,12.69,12.84,11.65,11.88,211917,0
+CCLD.US,D,20210211,000000,11.88,11.99,10.76,10.85,294855,0
+CCLD.US,D,20210212,000000,10.81,11.144,10.51,10.65,151074,0
+CCLD.US,D,20210216,000000,10.92,11.33,10.82,10.95,277703,0
+CCLD.US,D,20210217,000000,11,11,10.5242,10.92,147876,0
+CCLD.US,D,20210218,000000,10.76,10.8,10.25,10.4,200515,0
+CCLD.US,D,20210219,000000,10.45,10.86,10.4,10.6,116661,0
+CCLD.US,D,20210222,000000,10.64,10.64,10.03,10.15,270757,0
+CCLD.US,D,20210223,000000,9.92,10.14,9.25,9.71,259505,0
+CCLD.US,D,20210224,000000,9.82,10.17,9.73,10.12,169687,0
+CCLD.US,D,20210225,000000,10.31,10.6699,9.35,9.78,351491,0
+CCLD.US,D,20210226,000000,9.92,10.0605,9.17,9.68,248401,0
+CCLD.US,D,20210301,000000,9.85,10.13,9.8,9.94,187527,0
+CCLD.US,D,20210302,000000,9.94,9.995,9.56,9.73,98062,0
+CCLD.US,D,20210303,000000,9.68,9.73,9.15,9.31,129500,0
+CCLD.US,D,20210304,000000,9.11,9.33,8.4101,8.72,509027,0
+CCLD.US,D,20210305,000000,8.88,8.9,7.87,8.54,344428,0
+CCLD.US,D,20210308,000000,8.66,8.72,8.25,8.52,193369,0
+CCLD.US,D,20210309,000000,8.82,9.29,8.67,9.14,119001,0
+CCLD.US,D,20210310,000000,9.24,9.56,9.14,9.44,164260,0
+CCLD.US,D,20210311,000000,9.5316,9.89,9.4597,9.81,163079,0
+CCLD.US,D,20210312,000000,9.82,9.87,9.43,9.68,84040,0
+CCLD.US,D,20210315,000000,9.68,10.02,9.68,9.95,71298,0
+CCLD.US,D,20210316,000000,9.97,10,9.58,9.69,133746,0
+CCLD.US,D,20210317,000000,9.55,9.93,9.25,9.9,91914,0
+CCLD.US,D,20210318,000000,9.73,9.87,9.32,9.36,65107,0
+CCLD.US,D,20210319,000000,9.35,9.73,9.25,9.41,121916,0
+CCLD.US,D,20210322,000000,9.52,9.695,9.06,9.13,152230,0
+CCLD.US,D,20210323,000000,9.15,9.275,8.72,8.8,130725,0
+CCLD.US,D,20210324,000000,8.8,8.89,8.42,8.48,219684,0
+CCLD.US,D,20210325,000000,8.37,8.68,8.17,8.62,168647,0
+CCLD.US,D,20210326,000000,8.7,8.98,8.4,8.65,156052,0
+CCLD.US,D,20210329,000000,8.6,8.7711,8.22,8.25,87067,0
+CCLD.US,D,20210330,000000,8.3,8.55,8.1,8.16,195753,0
+CCLD.US,D,20210331,000000,8.25,8.5755,8.2,8.31,122843,0
+CCLD.US,D,20210401,000000,8.42,8.5399,8.3,8.46,150096,0
+CCLD.US,D,20210405,000000,8.57,8.8588,8.4,8.52,85920,0
+CCLD.US,D,20210406,000000,8.55,8.6,8.367,8.48,88031,0
+CCLD.US,D,20210407,000000,8.49,8.61,8.25,8.32,69362,0
+CCLD.US,D,20210408,000000,8.32,8.45,8.25,8.35,59215,0
+CCLD.US,D,20210409,000000,8.3,8.72,8.25,8.72,123129,0
+CCLD.US,D,20210412,000000,8.74,8.74,8.25,8.27,97610,0
+CCLD.US,D,20210413,000000,8.25,8.4,8.16,8.2,57702,0
+CCLD.US,D,20210414,000000,8.2,8.37,8.15,8.21,81517,0
+CCLD.US,D,20210415,000000,8.32,8.4,8.15,8.22,104545,0
+CCLD.US,D,20210416,000000,8.2,8.38,8.02,8.26,133759,0
+CCLD.US,D,20210419,000000,8.23,8.3687,8.02,8.02,108211,0
+CCLD.US,D,20210420,000000,8,8.14,7.46,7.6,268896,0
+CCLD.US,D,20210421,000000,7.55,7.99,7.4249,7.88,70233,0
+CCLD.US,D,20210422,000000,7.97,8.15,7.83,7.96,44537,0
+CCLD.US,D,20210423,000000,7.98,8.12,7.95,8.05,47132,0
+CCLD.US,D,20210426,000000,8.12,8.31,7.87,8.26,74450,0
+CCLD.US,D,20210427,000000,8.28,8.5,8.21,8.25,71918,0
+CCLD.US,D,20210428,000000,8.25,8.31,8.01,8.22,47918,0
+CCLD.US,D,20210429,000000,8.29,8.31,7.9,8.13,76129,0
+CCLD.US,D,20210430,000000,8.02,8.12,7.82,7.86,67543,0
+CCLD.US,D,20210503,000000,8.04,8.04,7.75,7.99,94084,0
+CCLD.US,D,20210504,000000,7.95,7.95,7.475,7.51,95527,0
+CCLD.US,D,20210505,000000,7.51,7.71,7.5,7.65,70825,0
+CCLD.US,D,20210506,000000,7.9,8.38,7.6337,7.96,165925,0
+CCLD.US,D,20210507,000000,8.05,8.23,8.01,8.16,85640,0
+CCLD.US,D,20210510,000000,8.25,8.25,7.75,7.93,80882,0
+CCLD.US,D,20210511,000000,7.61,7.81,7.52,7.73,116961,0
+CCLD.US,D,20210512,000000,7.62,7.71,7.54,7.61,53681,0
+CCLD.US,D,20210513,000000,7.57,7.69,7.35,7.43,94041,0
+CCLD.US,D,20210514,000000,7.55,7.77,7.48,7.72,59626,0
+CCLD.US,D,20210517,000000,7.87,8.06,7.6506,7.81,78301,0
+CCLD.US,D,20210518,000000,7.9,8.11,7.87,8.01,51867,0
+CCLD.US,D,20210519,000000,7.91,8.16,7.66,8.11,40996,0
+CCLD.US,D,20210520,000000,8.11,8.48,8.11,8.42,77273,0
+CCLD.US,D,20210521,000000,8.48,8.5,8.11,8.11,62194,0
+CCLD.US,D,20210524,000000,8.26,8.29,7.9,8.05,53744,0
+CCLD.US,D,20210525,000000,8.05,8.17,7.94,8.04,38475,0
+CCLD.US,D,20210526,000000,8.06,8.52,8.0001,8.35,63165,0
+CCLD.US,D,20210527,000000,8.51,8.73,8.13,8.53,58691,0
+CCLD.US,D,20210528,000000,8.57,8.66,8.37,8.41,46268,0
+CCLD.US,D,20210601,000000,8.42,8.57,8.1301,8.46,41262,0
+CCLD.US,D,20210602,000000,8.35,8.82,8.35,8.77,77446,0
+CCLD.US,D,20210603,000000,8.69,9,8.625,8.86,63015,0
+CCLD.US,D,20210604,000000,9,9.15,8.9,8.98,109787,0
+CCLD.US,D,20210607,000000,8.99,9.0999,8.8,8.8,64057,0
+CCLD.US,D,20210608,000000,8.81,8.88,8.7,8.75,36936,0
+CCLD.US,D,20210609,000000,8.8,8.925,8.54,8.56,75797,0
+CCLD.US,D,20210610,000000,8.55,8.72,8.39,8.54,69134,0
+CCLD.US,D,20210611,000000,8.9,9.0631,8.8601,8.98,149594,0
+CCLD.US,D,20210614,000000,9.05,9.05,8.69,9,66217,0
+CCLD.US,D,20210615,000000,9,9.01,8.6,8.72,36549,0
+CCLD.US,D,20210616,000000,8.69,8.94,8.52,8.77,80951,0
+CCLD.US,D,20210617,000000,8.68,9,8.655,8.8,124515,0
+CCLD.US,D,20210618,000000,8.71,8.815,8.6151,8.71,51502,0
+CCLD.US,D,20210621,000000,8.75,8.75,8.5385,8.7,70689,0
+CCLD.US,D,20210622,000000,8.69,8.7692,8.53,8.66,90504,0
+CCLD.US,D,20210623,000000,8.68,8.76,8.57,8.74,67531,0
+CCLD.US,D,20210624,000000,8.84,8.88,8.7,8.75,47734,0
+CCLD.US,D,20210625,000000,8.8138,8.85,8.716,8.78,64628,0
+CCLD.US,D,20210628,000000,8.78,8.85,8.42,8.42,122775,0
+CCLD.US,D,20210629,000000,8.43,8.5,8.31,8.43,58354,0
+CCLD.US,D,20210630,000000,8.41,8.4392,7.5,8.42,538006,0
+CCLD.US,D,20210701,000000,8.32,8.64,8.1601,8.5,99215,0
+CCLD.US,D,20210702,000000,8.63,8.63,8.07,8.14,67222,0
+CCLD.US,D,20210706,000000,8.18,8.25,7.8035,7.91,107148,0
+CCLD.US,D,20210707,000000,7.87,8.02,7.61,7.67,131956,0
+CCLD.US,D,20210708,000000,7.51,7.92,7.51,7.69,113446,0
+CCLD.US,D,20210709,000000,7.8,8.05,7.78,8.03,66743,0
+CCLD.US,D,20210712,000000,8.09,8.4487,8.07,8.42,89530,0
+CCLD.US,D,20210713,000000,8.57,8.577,8.19,8.28,100256,0
+CCLD.US,D,20210714,000000,8.27,8.28,7.65,7.68,109891,0
+CCLD.US,D,20210715,000000,7.65,7.7999,7.6,7.72,56200,0
+CCLD.US,D,20210716,000000,7.78,7.83,7.6,7.6,44268,0
+CCLD.US,D,20210719,000000,7.5,7.7155,7.415,7.61,83744,0
+CCLD.US,D,20210720,000000,7.69,7.95,7.6,7.77,79929,0
+CCLD.US,D,20210721,000000,7.87,8.08,7.81,7.93,30001,0
+CCLD.US,D,20210722,000000,8.07,8.7,7.95,8.42,185189,0
+CCLD.US,D,20210723,000000,8.45,8.45,8.04,8.1,68221,0
+CCLD.US,D,20210726,000000,8.11,8.2,7.93,7.97,58022,0
+CCLD.US,D,20210727,000000,7.97,8.095,7.77,7.95,57905,0
+CCLD.US,D,20210728,000000,8.03,8.23,7.98,8.07,55867,0
+CCLD.US,D,20210729,000000,8.17,8.17,7.92,7.96,31417,0
+CCLD.US,D,20210730,000000,7.91,8.6,7.91,8.22,159784,0
+CCLD.US,D,20210802,000000,8.3,8.3357,7.99,8.05,48035,0
+CCLD.US,D,20210803,000000,8.02,8.53,7.915,8.53,171387,0
+CCLD.US,D,20210804,000000,8.57,8.78,8.18,8.67,219797,0
+CCLD.US,D,20210805,000000,8.8,9.11,8.6,8.74,305751,0
+CCLD.US,D,20210806,000000,9.39,9.39,8.795,8.98,173933,0
+CCLD.US,D,20210809,000000,9.1,9.1919,8.95,8.97,199421,0
+CCLD.US,D,20210810,000000,9.03,9.21,8.8,8.81,211745,0
+CCLD.US,D,20210811,000000,8.8,8.8,8.375,8.38,103735,0
+CCLD.US,D,20210812,000000,8.35,8.51,8.2594,8.47,76021,0
+CCLD.US,D,20210813,000000,8.51,8.51,8,8.07,76979,0
+CCLD.US,D,20210816,000000,8,8.215,7.9,7.99,91949,0
+CCLD.US,D,20210817,000000,7.83,7.9,7.61,7.65,172344,0
+CCLD.US,D,20210818,000000,7.65,7.7299,7.45,7.48,168034,0
+CCLD.US,D,20210819,000000,7.48,7.67,7.29,7.64,134355,0
+CCLD.US,D,20210820,000000,7.64,7.9944,7.64,7.86,56244,0
+CCLD.US,D,20210823,000000,7.95,8.15,7.86,8.12,60103,0
+CCLD.US,D,20210824,000000,8.24,8.39,7.845,8.35,59576,0
+CCLD.US,D,20210825,000000,8.38,8.38,8.03,8.05,59119,0
+CCLD.US,D,20210826,000000,8.05,8.11,7.84,7.89,55428,0
+CCLD.US,D,20210827,000000,7.95,8.34,7.95,8.16,47760,0
+CCLD.US,D,20210830,000000,8.22,8.55,8.0601,8.24,59431,0
+CCLD.US,D,20210831,000000,8.27,8.5,8.16,8.38,50920,0
+CCLD.US,D,20210901,000000,8.42,8.67,8.3211,8.43,68855,0
+CCLD.US,D,20210902,000000,8.48,8.64,8.25,8.25,50833,0
+CCLD.US,D,20210903,000000,8.25,8.46,8.06,8.1,52904,0
+CCLD.US,D,20210907,000000,8.04,8.38,8.04,8.24,60771,0
+CCLD.US,D,20210908,000000,8.2,8.24,8,8.14,37126,0
+CCLD.US,D,20210909,000000,8.13,8.68,8.11,8.56,108632,0
+CCLD.US,D,20210910,000000,8.71,8.9,8.6058,8.76,160784,0
+CCLD.US,D,20210913,000000,8.89,8.89,8.49,8.59,80777,0
+CCLD.US,D,20210914,000000,8.61,8.61,7.88,7.99,96568,0
+CCLD.US,D,20210915,000000,7.96,8.16,7.93,7.98,49814,0
+CCLD.US,D,20210916,000000,7.98,8.005,7.8301,7.95,67515,0
+CCLD.US,D,20210917,000000,8,8.2,7.98,8.06,68083,0
+CCLD.US,D,20210920,000000,7.92,8.09,7.7051,7.81,67916,0
+CCLD.US,D,20210921,000000,7.81,7.95,7.7,7.7,60050,0
+CCLD.US,D,20210922,000000,7.79,8.15,7.724,7.94,50605,0
+CCLD.US,D,20210923,000000,8.02,8.1,7.83,8.02,33200,0
+CCLD.US,D,20210924,000000,7.98,8.3,7.9272,8.14,49348,0
+CCLD.US,D,20210927,000000,8.11,8.2799,7.94,7.98,45974,0
+CCLD.US,D,20210928,000000,7.91,8.2,7.61,7.66,75528,0
+CCLD.US,D,20210929,000000,7.73,7.8713,7.56,7.6,50417,0
+CCLD.US,D,20210930,000000,7.63,7.77,7.6,7.62,49631,0
+CCLD.US,D,20211001,000000,7.67,7.74,7.52,7.73,30553,0
+CCLD.US,D,20211004,000000,7.66,7.95,7.56,7.74,55597,0
+CCLD.US,D,20211005,000000,7.75,7.88,7.6,7.625,30984,0
+CCLD.US,D,20211006,000000,7.6,7.8,7.59,7.79,32088,0
+CCLD.US,D,20211007,000000,7.87,8.1,7.84,7.91,90378,0
+CCLD.US,D,20211008,000000,7.96,8.11,7.96,8.07,36140,0
+CCLD.US,D,20211011,000000,8.05,8.14,7.95,8,38203,0
+CCLD.US,D,20211012,000000,7.98,8.05,7.625,7.64,115332,0
+CCLD.US,D,20211013,000000,7.67,7.89,7.6,7.84,39379,0
+CCLD.US,D,20211014,000000,7.87,7.95,7.796,7.81,29739,0
+CCLD.US,D,20211015,000000,7.87,7.87,7.47,7.49,91724,0
+CCLD.US,D,20211018,000000,7.54,7.7372,7.54,7.71,30857,0
+CCLD.US,D,20211019,000000,7.71,7.88,7.7,7.76,16783,0
+CCLD.US,D,20211020,000000,7.78,8.1,7.78,8,70568,0
+CCLD.US,D,20211021,000000,7.95,8.1,7.8301,8.01,93324,0
+CCLD.US,D,20211022,000000,7.99,8.2,7.8,7.88,113718,0
+CCLD.US,D,20211025,000000,7.88,8.1,7.55,7.6,81656,0
+CCLD.US,D,20211026,000000,7.61,7.7151,7.57,7.64,49653,0
+CCLD.US,D,20211027,000000,7.7,7.79,7.5801,7.62,40727,0
+CCLD.US,D,20211028,000000,7.64,7.7085,7.51,7.57,52476,0
+CCLD.US,D,20211029,000000,7.65,7.75,7.55,7.73,30808,0
+CCLD.US,D,20211101,000000,7.73,8.25,7.72,8.22,104576,0
+CCLD.US,D,20211102,000000,7.85,8.2,7.77,8.1,82094,0
+CCLD.US,D,20211103,000000,8.01,8.47,8.001,8.305,92891,0
+CCLD.US,D,20211104,000000,8.4,8.61,8.05,8.36,179881,0
+CCLD.US,D,20211105,000000,8.38,8.53,8.1,8.19,88327,0
+CCLD.US,D,20211108,000000,8.18,8.23,8.05,8.19,66132,0
+CCLD.US,D,20211109,000000,8.11,8.19,8,8,63303,0
+CCLD.US,D,20211110,000000,7.92,7.99,7.8,7.82,45443,0
+CCLD.US,D,20211111,000000,7.79,7.92,7.7,7.86,47693,0
+CCLD.US,D,20211112,000000,7.85,7.89,7.68,7.71,52095,0
+CCLD.US,D,20211115,000000,7.8,7.9398,7.67,7.73,55689,0
+CCLD.US,D,20211116,000000,7.69,7.75,7.55,7.6,68834,0
+CCLD.US,D,20211117,000000,7.59,7.79,7.3,7.4,203643,0
+CCLD.US,D,20211118,000000,7.38,7.4669,7.1378,7.23,155367,0
+CCLD.US,D,20211119,000000,7.24,7.24,7.18,7.19,48831,0
+CCLD.US,D,20211122,000000,7.1,7.105,6.71,6.74,137451,0
+CCLD.US,D,20211123,000000,6.74,6.9,6.66,6.8,79543,0
+CCLD.US,D,20211124,000000,6.8,7,6.8,7,50711,0
+CCLD.US,D,20211126,000000,6.89,6.99,6.7001,6.91,28250,0
+CCLD.US,D,20211129,000000,7.02,7.06,6.835,7,68256,0
+CCLD.US,D,20211130,000000,6.97,7.1,6.7611,6.92,47996,0
+CCLD.US,D,20211201,000000,6.98,7.1,6.6,6.6,61549,0
+CCLD.US,D,20211202,000000,6.56,6.7399,6.48,6.68,78438,0
+CCLD.US,D,20211203,000000,6.69,6.69,6.19,6.38,112573,0
+CCLD.US,D,20211206,000000,6.38,6.51,6.26,6.45,44974,0
+CCLD.US,D,20211207,000000,6.58,6.79,6.55,6.55,47226,0
+CCLD.US,D,20211208,000000,6.55,6.71,6.54,6.64,24768,0
+CCLD.US,D,20211209,000000,6.61,6.71,6.373,6.48,64072,0
+CCLD.US,D,20211210,000000,6.55,6.75,6.3,6.33,36793,0
+CCLD.US,D,20211213,000000,6.32,6.39,5.8638,6,113793,0
+CCLD.US,D,20211214,000000,5.91,5.98,5.6,5.69,87385,0
+CCLD.US,D,20211215,000000,5.67,5.841,5.5,5.72,54958,0
+CCLD.US,D,20211216,000000,5.77,5.87,5.48,5.52,45436,0
+CCLD.US,D,20211217,000000,5.48,5.7499,5.429,5.62,59272,0
+CCLD.US,D,20211220,000000,5.49,5.6502,5.23,5.45,90561,0
+CCLD.US,D,20211221,000000,5.48,5.6425,5.44,5.62,77514,0
+CCLD.US,D,20211222,000000,5.59,5.74,5.45,5.5,53035,0
+CCLD.US,D,20211223,000000,5.5,5.58,5.41,5.53,56619,0
+CCLD.US,D,20211227,000000,5.57,5.74,5.5353,5.62,70243,0
+CCLD.US,D,20211228,000000,5.62,5.69,5.27,5.3,69189,0
+CCLD.US,D,20211229,000000,5.29,5.3257,4.86,5.01,334660,0
+CCLD.US,D,20211230,000000,5.05,6.13,5.0315,6.06,299780,0
+CCLD.US,D,20211231,000000,6.23,6.65,6.06,6.32,307254,0
+CCLD.US,D,20220103,000000,6.545,6.97,6.38,6.86,170528,0
+CCLD.US,D,20220104,000000,6.89,6.9818,6.35,6.55,114660,0
+CCLD.US,D,20220105,000000,6.47,6.53,5.71,5.75,131939,0
+CCLD.US,D,20220106,000000,5.84,6.08,5.83,6.04,77398,0
+CCLD.US,D,20220107,000000,6.11,6.1789,5.79,5.96,50793,0
+CCLD.US,D,20220110,000000,5.91,6.01,5.64,5.96,60261,0
+CCLD.US,D,20220111,000000,6,6.095,5.8,6.04,56763,0
+CCLD.US,D,20220112,000000,6.275,6.275,5.87,5.9,46208,0
+CCLD.US,D,20220113,000000,5.97,5.98,5.81,5.84,29622,0
+CCLD.US,D,20220114,000000,5.73,5.83,5.56,5.68,53050,0
+CCLD.US,D,20220118,000000,5.57,5.68,5.37,5.45,49499,0
+CCLD.US,D,20220119,000000,5.46,5.72,5.42,5.47,54342,0
+CCLD.US,D,20220120,000000,5.51,5.76,5.47,5.49,31290,0
+CCLD.US,D,20220121,000000,5.47,5.625,5.25,5.38,148449,0
+CCLD.US,D,20220124,000000,5.11,5.365,4.92,5.23,101508,0
+CCLD.US,D,20220125,000000,5.32,5.53,5.14,5.39,57598,0
+CCLD.US,D,20220126,000000,5.59,5.59,5.22,5.31,59296,0
+CCLD.US,D,20220127,000000,5.35,5.4,5.03,5.14,68094,0
+CCLD.US,D,20220128,000000,5.08,5.4,4.99,5.3,62472,0
+CCLD.US,D,20220131,000000,5.37,5.8425,5.35,5.78,77574,0
+CCLD.US,D,20220201,000000,5.84,5.99,5.6665,5.78,75316,0
+CCLD.US,D,20220202,000000,5.81,5.89,5.56,5.6,28251,0
+CCLD.US,D,20220203,000000,5.49,5.59,5.42,5.47,33588,0
+CCLD.US,D,20220204,000000,5.5,5.81,5.367,5.64,36635,0
+CCLD.US,D,20220207,000000,5.65,5.96,5.4927,5.59,35685,0
+CCLD.US,D,20220208,000000,5.59,6.03,5.59,6,60370,0
+CCLD.US,D,20220209,000000,6.03,6.35,5.88,6.35,112376,0
+CCLD.US,D,20220210,000000,6.19,6.48,6.02,6.43,104344,0
+CCLD.US,D,20220211,000000,6.45,6.75,6.23,6.43,78935,0
+CCLD.US,D,20220214,000000,6.29,6.48,6,6.19,73086,0
+CCLD.US,D,20220215,000000,6.23,6.39,6.11,6.17,48924,0
+CCLD.US,D,20220216,000000,6.12,6.255,6.0018,6.06,24622,0
+CCLD.US,D,20220217,000000,5.93,6.12,5.62,5.71,45983,0
+CCLD.US,D,20220218,000000,5.64,6,5.53,5.79,24697,0
+CCLD.US,D,20220222,000000,5.67,5.7105,5.12,5.3,73332,0
+CCLD.US,D,20220223,000000,5.33,5.53,5.2,5.26,30302,0
+CCLD.US,D,20220224,000000,4.96,5.4,4.87,5.31,47538,0
+CCLD.US,D,20220225,000000,5.27,5.385,5.11,5.13,43910,0
+CCLD.US,D,20220228,000000,5.08,5.48,5.08,5.36,27237,0
+CCLD.US,D,20220301,000000,5.36,5.41,5.12,5.34,17040,0
+CCLD.US,D,20220302,000000,5.31,5.47,5.21,5.32,16269,0
+CCLD.US,D,20220303,000000,5.365,5.42,5.22,5.24,34253,0
+CCLD.US,D,20220304,000000,5.17,5.24,4.99,5.05,57615,0
+CCLD.US,D,20220307,000000,5.01,5.13,4.9563,5,50213,0
+CCLD.US,D,20220308,000000,5.02,5.1499,4.77,4.86,79120,0
+CCLD.US,D,20220309,000000,4.92,5.245,4.915,5.19,24785,0
+CCLD.US,D,20220310,000000,5.19,5.29,4.977,5.23,22639,0
+CCLD.US,D,20220311,000000,5.24,5.2824,4.84,5.09,34671,0
+CCLD.US,D,20220314,000000,5.2,5.3,4.6,4.65,92609,0
+CCLD.US,D,20220315,000000,4.55,5,4.55,4.76,65366,0
+CCLD.US,D,20220316,000000,4.75,5.12,4.75,4.85,44537,0
+CCLD.US,D,20220317,000000,4.88,5.15,4.88,5.06,35350,0
+CCLD.US,D,20220318,000000,5.1,5.22,4.96,5.02,52887,0
+CCLD.US,D,20220321,000000,4.95,5.07,4.83,4.92,49531,0
+CCLD.US,D,20220322,000000,4.78,4.95,4.78,4.86,76446,0
+CCLD.US,D,20220323,000000,4.81,4.94,4.76,4.77,50713,0
+CCLD.US,D,20220324,000000,4.75,4.84,4.52,4.53,123889,0
+CCLD.US,D,20220325,000000,4.55,4.59,4.44,4.59,143358,0
+CCLD.US,D,20220328,000000,4.8,5.43,4.8,5.3,199102,0
+CCLD.US,D,20220329,000000,5.3,5.7895,5.3,5.64,175943,0
+CCLD.US,D,20220330,000000,5.64,5.7581,5.18,5.26,93822,0
+CCLD.US,D,20220331,000000,5.23,5.31,5.0502,5.15,68954,0
+CCLD.US,D,20220401,000000,5.42,5.5899,5.2452,5.35,66239,0
+CCLD.US,D,20220404,000000,5.36,5.389,5.05,5.09,54530,0
+CCLD.US,D,20220405,000000,5.255,5.255,4.87,4.9,75400,0
+CCLD.US,D,20220406,000000,4.86,5.12,4.78,5.08,58361,0
+CCLD.US,D,20220407,000000,5.04,5.04,4.65,4.71,102203,0
+CCLD.US,D,20220408,000000,4.83,4.83,4.61,4.63,40006,0
+CCLD.US,D,20220411,000000,4.59,4.66,4.53,4.57,29387,0
+CCLD.US,D,20220412,000000,4.61,4.7807,4.55,4.57,27544,0
+CCLD.US,D,20220413,000000,4.56,4.73,4.56,4.69,27992,0
+CCLD.US,D,20220414,000000,4.63,4.82,4.5,4.5,32269,0
+CCLD.US,D,20220418,000000,4.34,4.4498,4.2019,4.34,110657,0
+CCLD.US,D,20220419,000000,4.24,4.59,4.24,4.38,40055,0
+CCLD.US,D,20220420,000000,4.41,4.51,4.23,4.4,29663,0
+CCLD.US,D,20220421,000000,4.44,4.525,4.26,4.38,27780,0
+CCLD.US,D,20220422,000000,4.3666,4.46,4.18,4.27,42746,0
+CCLD.US,D,20220425,000000,4.27,4.39,4.13,4.16,50918,0
+CCLD.US,D,20220426,000000,4.15,4.18,3.9,3.93,73826,0
+CCLD.US,D,20220427,000000,3.94,4,3.8,3.91,96037,0
+CCLD.US,D,20220428,000000,3.93,4.02,3.81,4.01,37681,0
+CCLD.US,D,20220429,000000,3.9098,4.1,3.83,3.95,39296,0
+CCLD.US,D,20220502,000000,3.9,4.0271,3.7,3.78,95279,0
+CCLD.US,D,20220503,000000,3.81,3.94,3.8,3.86,55259,0
+CCLD.US,D,20220504,000000,3.89,4.05,3.875,4.02,53404,0
+CCLD.US,D,20220505,000000,4.03,4.03,3.85,3.95,41148,0
+CCLD.US,D,20220506,000000,3.9,3.97,3.8,3.9,73041,0
+CCLD.US,D,20220509,000000,3.76,3.884,3.46,3.47,153004,0
+CCLD.US,D,20220510,000000,3.6,3.63,3.35,3.53,78444,0
+CCLD.US,D,20220511,000000,3.5607,3.65,3.3188,3.43,73091,0
+CCLD.US,D,20220512,000000,3.35,3.69,3.2518,3.45,80726,0
+CCLD.US,D,20220513,000000,3.51,3.8493,3.44,3.77,72263,0
+CCLD.US,D,20220516,000000,3.8,3.88,3.71,3.78,31350,0
+CCLD.US,D,20220517,000000,3.9,3.96,3.82,3.91,12965,0
+CCLD.US,D,20220518,000000,3.89,3.99,3.7797,3.86,14659,0
+CCLD.US,D,20220519,000000,3.86,4,3.8401,3.95,13905,0
+CCLD.US,D,20220520,000000,4.04,4.05,3.8,3.95,42368,0
+CCLD.US,D,20220523,000000,4.06,4.143,3.91,3.99,47996,0
+CCLD.US,D,20220524,000000,3.97,3.99,3.76,3.81,46550,0
+CCLD.US,D,20220525,000000,3.77,3.895,3.63,3.63,37636,0
+CCLD.US,D,20220526,000000,3.56,3.79,3.5,3.51,74911,0
+CCLD.US,D,20220527,000000,3.55,3.84,3.55,3.7,79116,0
+CCLD.US,D,20220531,000000,3.7,3.84,3.6803,3.84,53887,0
+CCLD.US,D,20220601,000000,3.8072,3.97,3.65,3.87,67489,0
+CCLD.US,D,20220602,000000,3.65,4,3.65,3.97,18294,0
+CCLD.US,D,20220603,000000,3.94,4.1258,3.87,3.97,36608,0
+CCLD.US,D,20220606,000000,3.89,4.06,3.8532,3.99,51943,0
+CCLD.US,D,20220607,000000,3.98,4.1,3.89,4.04,28684,0
+CCLD.US,D,20220608,000000,4,4.17,3.821,3.88,66789,0
+CCLD.US,D,20220609,000000,3.91,3.99,3.82,3.865,20935,0
+CCLD.US,D,20220610,000000,3.83,3.9,3.7098,3.78,39442,0
+CCLD.US,D,20220613,000000,3.57,3.6598,3.33,3.44,84399,0
+CCLD.US,D,20220614,000000,3.44,3.5,3.4201,3.44,21407,0
+CCLD.US,D,20220615,000000,3.48,3.59,3.42,3.55,33600,0
+CCLD.US,D,20220616,000000,3.55,3.575,3.42,3.45,12448,0
+CCLD.US,D,20220617,000000,3.49,3.7,3.36,3.37,18304,0
+CCLD.US,D,20220621,000000,3.38,3.51,3.3,3.43,13297,0
+CCLD.US,D,20220622,000000,3.34,3.55,3.34,3.5,62976,0
+CCLD.US,D,20220623,000000,3.45,3.64,3.45,3.6,17487,0
+CCLD.US,D,20220624,000000,3.65,3.79,3.59,3.68,36687,0
+CCLD.US,D,20220627,000000,3.67,3.72,3.59,3.66,24567,0
+CCLD.US,D,20220628,000000,3.7,3.74,3.48,3.5,35680,0
+CCLD.US,D,20220629,000000,3.39,3.56,3.39,3.55,21182,0
+CCLD.US,D,20220630,000000,3.4608,3.5,3.4,3.425,15104,0
+CCLD.US,D,20220701,000000,3.56,3.56,3.46,3.47,12887,0
+CCLD.US,D,20220705,000000,3.45,3.66,3.45,3.58,16083,0
+CCLD.US,D,20220706,000000,3.65,3.73,3.58,3.58,19572,0
+CCLD.US,D,20220707,000000,3.69,3.77,3.6,3.73,13994,0
+CCLD.US,D,20220708,000000,3.72,3.92,3.72,3.8,12533,0
+CCLD.US,D,20220711,000000,3.8,3.8,3.58,3.61,24900,0
+CCLD.US,D,20220712,000000,3.58,3.72,3.56,3.6,9287,0
+CCLD.US,D,20220713,000000,3.66,3.73,3.5538,3.69,15655,0
+CCLD.US,D,20220714,000000,3.71,3.7297,3.6101,3.63,12162,0
+CCLD.US,D,20220715,000000,3.62,3.77,3.6,3.61,31652,0
+CCLD.US,D,20220718,000000,3.67,3.67,3.55,3.55,23674,0
+CCLD.US,D,20220719,000000,3.67,3.67,3.56,3.6,19220,0
+CCLD.US,D,20220720,000000,3.57,3.765,3.51,3.69,48509,0
+CCLD.US,D,20220721,000000,3.74,4,3.7204,3.98,28379,0
+CCLD.US,D,20220722,000000,4,4.13,3.91,4.11,34091,0
+CCLD.US,D,20220725,000000,4.16,4.2954,4.1599,4.22,34978,0
+CCLD.US,D,20220726,000000,4.19,4.26,4.19,4.2,19003,0
+CCLD.US,D,20220727,000000,4.2,4.4295,4.2,4.33,29559,0
+CCLD.US,D,20220728,000000,4.35,4.43,4.3,4.3,27965,0
+CCLD.US,D,20220729,000000,4.31,4.3799,4.3,4.32,6026,0
+CCLD.US,D,20220801,000000,4.34,4.3947,4.11,4.11,24237,0
+CCLD.US,D,20220802,000000,4.11,4.1348,3.925,3.9358,17051,0
+CCLD.US,D,20220803,000000,3.96,4.1865,3.96,4.16,18513,0
+CCLD.US,D,20220804,000000,4.18,4.3,3.68,3.68,83969,0
+CCLD.US,D,20220805,000000,3.68,3.7999,3.55,3.7599,46771,0
+CCLD.US,D,20220808,000000,3.77,3.81,3.68,3.73,28265,0
+CCLD.US,D,20220809,000000,3.68,3.71,3.5,3.5,27254,0
+CCLD.US,D,20220810,000000,3.55,3.64,3.515,3.63,110992,0
+CCLD.US,D,20220811,000000,3.6,4,3.6,3.97,64165,0
+CCLD.US,D,20220812,000000,4,4.24,3.97,4.04,69299,0
+CCLD.US,D,20220815,000000,4.05,4.1,3.8501,3.89,66769,0
+CCLD.US,D,20220816,000000,4,4,3.8,3.92,37210,0
+CCLD.US,D,20220817,000000,3.94,3.94,3.7,3.7179,34660,0
+CCLD.US,D,20220818,000000,3.6,3.7699,3.6,3.74,32253,0
+CCLD.US,D,20220819,000000,3.71,3.73,3.52,3.58,32158,0
+CCLD.US,D,20220822,000000,3.49,3.585,3.4,3.449,43714,0
+CCLD.US,D,20220823,000000,3.41,3.56,3.41,3.5,46200,0
+CCLD.US,D,20220824,000000,3.5,3.55,3.445,3.46,26285,0
+CCLD.US,D,20220825,000000,3.5,3.5,3.11,3.17,136565,0
+CCLD.US,D,20220826,000000,3.17,3.26,3,3.04,106629,0
+CCLD.US,D,20220829,000000,2.99,3.08,2.92,3.045,163531,0
+CCLD.US,D,20220830,000000,3.0411,3.14,3.0135,3.115,79346,0
+CCLD.US,D,20220831,000000,3.12,3.23,3.12,3.23,31239,0
+CCLD.US,D,20220901,000000,3.21,3.48,3.18,3.46,132600,0
+CCLD.US,D,20220902,000000,3.53,4.07,3.42,3.87,306267,0
+CCLD.US,D,20220906,000000,3.79,4.35,3.76,4.275,193388,0
+CCLD.US,D,20220907,000000,4.29,4.66,4.1,4.6,142308,0
+CCLD.US,D,20220908,000000,4.54,5.01,4.45,4.94,327623,0
+CCLD.US,D,20220909,000000,4.87,4.87,4.5838,4.74,73501,0
+CCLD.US,D,20220912,000000,4.75,5.28,4.75,5.26,198229,0
+CCLD.US,D,20220913,000000,5.16,5.1614,4.88,4.95,61221,0
+CCLD.US,D,20220914,000000,4.79,4.92,4.67,4.67,34632,0
+CCLD.US,D,20220915,000000,4.62,5.35,4.57,5.24,70503,0
+CCLD.US,D,20220916,000000,5.19,5.19,4.87,5.15,38610,0
+CCLD.US,D,20220919,000000,5.04,5.18,4.64,4.71,39413,0
+CCLD.US,D,20220920,000000,4.64,4.71,4.455,4.6,28919,0
+CCLD.US,D,20220921,000000,4.54,5.09,4.54,4.74,34915,0
+CCLD.US,D,20220922,000000,4.74,4.74,4.17,4.38,41197,0
+CCLD.US,D,20220923,000000,4.31,4.48,4.1,4.42,58012,0
+CCLD.US,D,20220926,000000,4.39,4.4,4.11,4.12,36698,0
+CCLD.US,D,20220927,000000,4.21,4.4937,4.21,4.33,27016,0
+CCLD.US,D,20220928,000000,4.24,4.475,4.24,4.31,24668,0
+CCLD.US,D,20220929,000000,4.36,4.36,4.07,4.2,41513,0
+CCLD.US,D,20220930,000000,4.2,4.37,4.11,4.18,32842,0
+CCLD.US,D,20221003,000000,4.18,4.3,4.18,4.18,33258,0
+CCLD.US,D,20221004,000000,4.23,4.4,4.09,4.13,41085,0
+CCLD.US,D,20221005,000000,4.06,4.11,4,4.07,10767,0
+CCLD.US,D,20221006,000000,4.07,4.15,3.94,3.98,26919,0
+CCLD.US,D,20221007,000000,3.96,4.05,3.8836,4,12473,0
+CCLD.US,D,20221010,000000,4.06,4.12,3.7,4.08,25489,0
+CCLD.US,D,20221011,000000,4.04,4.4,3.92,4.23,39785,0
+CCLD.US,D,20221012,000000,4.21,4.265,4.04,4.04,19967,0
+CCLD.US,D,20221013,000000,3.99,4.08,3.98,4.01,14870,0
+CCLD.US,D,20221014,000000,4.01,4.114,4.01,4.01,14459,0
+CCLD.US,D,20221017,000000,4.1,4.11,3.82,3.82,18756,0
+CCLD.US,D,20221018,000000,3.82,3.98,3.82,3.9,41511,0
+CCLD.US,D,20221019,000000,3.83,3.88,3.69,3.71,27589,0
+CCLD.US,D,20221020,000000,3.75,3.83,3.69,3.7,20635,0
+CCLD.US,D,20221021,000000,3.85,3.9278,3.72,3.82,21273,0
+CCLD.US,D,20221024,000000,3.92,4.09,3.9013,3.97,69221,0
+CCLD.US,D,20221025,000000,4,4.105,4,4.03,29291,0
+CCLD.US,D,20221026,000000,4.03,4.03,3.81,3.81,12166,0
+CCLD.US,D,20221027,000000,3.9,3.99,3.83,3.83,25383,0
+CCLD.US,D,20221028,000000,3.8,3.9,3.795,3.795,24372,0
+CCLD.US,D,20221031,000000,3.84,3.875,3.65,3.7,45632,0
+CCLD.US,D,20221101,000000,3.7635,3.9499,3.74,3.93,17231,0
+CCLD.US,D,20221102,000000,3.95,4.16,3.8984,4.12,57328,0
+CCLD.US,D,20221103,000000,3.89,3.91,3.47,3.71,81413,0
+CCLD.US,D,20221104,000000,3.79,4,3.34,3.365,123590,0
+CCLD.US,D,20221107,000000,3.34,3.34,2.9365,3.07,140089,0
+CCLD.US,D,20221108,000000,3.11,3.29,3.0772,3.23,65250,0
+CCLD.US,D,20221109,000000,3.15,3.2633,3,3.04,52532,0
+CCLD.US,D,20221110,000000,3.07,3.2797,3.07,3.14,92016,0
+CCLD.US,D,20221111,000000,3.16,3.3,3.16,3.22,36410,0
+CCLD.US,D,20221114,000000,3.22,3.31,3.01,3.13,52834,0
+CCLD.US,D,20221115,000000,3.09,3.2,3.09,3.18,25149,0
+CCLD.US,D,20221116,000000,3.18,3.18,3.04,3.13,13518,0
+CCLD.US,D,20221117,000000,3.05,3.13,2.97,2.97,32716,0
+CCLD.US,D,20221118,000000,2.97,3.0599,2.8,3.01,114386,0
+CCLD.US,D,20221121,000000,3,3.16,3,3.09,48807,0
+CCLD.US,D,20221122,000000,3.06,3.09,2.96,3.01,58164,0
+CCLD.US,D,20221123,000000,3.03,3.25,3.03,3.21,65801,0
+CCLD.US,D,20221125,000000,3.24,3.27,3.0905,3.26,15466,0
+CCLD.US,D,20221128,000000,3.26,3.28,3.17,3.17,31495,0
+CCLD.US,D,20221129,000000,3.18,3.28,3.17,3.18,16789,0
+CCLD.US,D,20221130,000000,3.2,3.36,3.1821,3.33,45533,0
+CCLD.US,D,20221201,000000,3.29,3.4799,3.2501,3.36,75935,0
+CCLD.US,D,20221202,000000,3.33,3.525,3.33,3.495,36014,0
+CCLD.US,D,20221205,000000,3.53,3.53,3.251,3.32,46501,0
+CCLD.US,D,20221206,000000,3.28,3.43,3.1505,3.35,24390,0
+CCLD.US,D,20221207,000000,3.35,3.3682,3.1501,3.28,17280,0
+CCLD.US,D,20221208,000000,3.27,3.36,3.15,3.24,35063,0
+CCLD.US,D,20221209,000000,3.24,3.2582,3.15,3.2,41990,0
+CCLD.US,D,20221212,000000,3.16,3.45,3.16,3.31,39285,0
+CCLD.US,D,20221213,000000,3.43,3.43,3.28,3.29,40364,0
+CCLD.US,D,20221214,000000,3.29,3.49,3.29,3.39,28455,0
+CCLD.US,D,20221215,000000,3.38,3.54,3.38,3.5,17628,0
+CCLD.US,D,20221216,000000,3.42,3.42,3.3,3.3,27022,0
+CCLD.US,D,20221219,000000,3.32,3.32,3.16,3.21,11909,0
+CCLD.US,D,20221220,000000,3.22,3.3103,3.1172,3.12,27912,0
+CCLD.US,D,20221221,000000,3.11,3.17,3.02,3.04,18715,0
+CCLD.US,D,20221222,000000,3,3.0499,2.9501,2.96,22490,0
+CCLD.US,D,20221223,000000,2.95,2.95,2.795,2.85,49190,0
+CCLD.US,D,20221227,000000,2.82,2.89,2.759,2.79,50002,0
+CCLD.US,D,20221228,000000,2.76,2.8876,2.76,2.77,46606,0
+CCLD.US,D,20221229,000000,2.86,2.86,2.75,2.82,36108,0
+CCLD.US,D,20221230,000000,2.77,2.85,2.72,2.81,39421,0
+CCLD.US,D,20230103,000000,2.78,2.93,2.7501,2.76,32139,0
+CCLD.US,D,20230104,000000,2.75,2.82,2.63,2.67,94336,0
+CCLD.US,D,20230105,000000,2.63,2.648,2.5,2.55,54772,0
+CCLD.US,D,20230106,000000,2.58,2.79,2.575,2.79,67045,0
+CCLD.US,D,20230109,000000,2.83,3.21,2.81,3.13,66971,0
+CCLD.US,D,20230110,000000,3.13,3.25,3.07,3.25,37600,0
+CCLD.US,D,20230111,000000,3.24,3.25,3.14,3.17,25700,0
+CCLD.US,D,20230112,000000,3.15,3.32,3.0081,3.32,60300,0
+CCLD.US,D,20230113,000000,3.24,3.5,3.2067,3.42,21000,0
+CCLD.US,D,20230117,000000,3.42,3.72,3.352,3.72,49700,0
+CCLD.US,D,20230118,000000,3.75,3.8899,3.6701,3.76,35300,0
+CCLD.US,D,20230119,000000,3.66,3.71,3.53,3.55,13200,0
+CCLD.US,D,20230120,000000,3.61,3.6699,3.45,3.46,23500,0
+CCLD.US,D,20230123,000000,3.51,3.794,3.51,3.66,27483,0
+CCLD.US,D,20230124,000000,3.65,3.73,3.62,3.73,12669,0
+CCLD.US,D,20230125,000000,3.74,3.78,3.69,3.71,27421,0
+CCLD.US,D,20230126,000000,3.71,3.71,3.58,3.66,15241,0
+CCLD.US,D,20230127,000000,3.6,3.73,3.5603,3.61,10830,0
+CCLD.US,D,20230130,000000,3.6,3.62,3.5338,3.58,12751,0
+CCLD.US,D,20230131,000000,3.6,3.71,3.6,3.6,16654,0
+CCLD.US,D,20230201,000000,3.45,3.58,3.45,3.52,21995,0
+CCLD.US,D,20230202,000000,3.71,3.7906,3.4401,3.65,25372,0
+CCLD.US,D,20230203,000000,3.63,3.67,3.45,3.48,13545,0
+CCLD.US,D,20230206,000000,3.42,3.5799,3.35,3.37,21467,0
+CCLD.US,D,20230207,000000,3.37,3.49,3.3,3.42,24149,0
+CCLD.US,D,20230208,000000,3.42,3.64,3.34,3.64,32905,0
+CCLD.US,D,20230209,000000,3.81,4.4005,3.75,4.28,190469,0
+CCLD.US,D,20230210,000000,4.28,4.4381,4,4.09,84343,0
+CCLD.US,D,20230213,000000,4.51,4.51,3.97,3.97,36567,0
+CCLD.US,D,20230214,000000,4.02,4.3299,3.9801,4.085,43592,0
+CCLD.US,D,20230215,000000,4.14,4.25,4.08,4.08,48187,0
+CCLD.US,D,20230216,000000,4.12,4.1414,4.03,4.04,12549,0
+CCLD.US,D,20230217,000000,4.125,4.2999,4.11,4.11,32587,0
+CCLD.US,D,20230221,000000,4.14,4.3,4.0001,4.09,26678,0
+CCLD.US,D,20230222,000000,4.2628,4.2628,4.03,4.135,13238,0
+CCLD.US,D,20230223,000000,4.05,4.11,4,4.07,27139,0
+CCLD.US,D,20230224,000000,4.08,4.13,4.01,4.02,11409,0
+CCLD.US,D,20230227,000000,4,4.0001,3.7813,3.885,30948,0
+CCLD.US,D,20230228,000000,3.88,3.88,3.6001,3.77,36970,0
+CCLD.US,D,20230301,000000,3.66,3.7948,3.6,3.6,31292,0
+CCLD.US,D,20230302,000000,3.53,3.61,3.5,3.5,26725,0
+CCLD.US,D,20230303,000000,3.5,3.6263,3.45,3.475,18958,0
+CCLD.US,D,20230306,000000,3.5,3.702,3.486,3.58,18816,0
+CCLD.US,D,20230307,000000,3.51,3.8,3.502,3.59,48288,0
+CCLD.US,D,20230308,000000,3.58,3.73,3.5,3.59,22523,0
+CCLD.US,D,20230309,000000,3.76,3.76,3.38,3.38,27120,0
+CCLD.US,D,20230310,000000,3.4,3.47,3.01,3.04,22669,0
+CCLD.US,D,20230313,000000,3.06,3.24,3,3.12,44145,0
+CCLD.US,D,20230314,000000,3.2589,3.37,3.15,3.22,21808,0
+CCLD.US,D,20230315,000000,3.22,3.36,3.03,3.03,19218,0
+CCLD.US,D,20230316,000000,3.0466,3.29,3,3.22,17279,0
+CCLD.US,D,20230317,000000,3.17,3.33,3.09,3.21,31438,0
+CCLD.US,D,20230320,000000,3.26,3.38,3.0484,3.08,18405,0
+CCLD.US,D,20230321,000000,3.18,3.34,3.08,3.29,19595,0
+CCLD.US,D,20230322,000000,3.25,3.3767,3.1608,3.2,13600,0
+CCLD.US,D,20230323,000000,3.32,3.3681,3.16,3.21,20429,0
+CCLD.US,D,20230324,000000,3.17,3.24,3.0001,3.22,14477,0
+CCLD.US,D,20230327,000000,3.18,3.25,3.0535,3.25,15859,0
+CCLD.US,D,20230328,000000,3.25,3.28,3.1,3.23,12950,0
+CCLD.US,D,20230329,000000,3.17,3.3199,3.14,3.22,26959,0
+CCLD.US,D,20230330,000000,3.28,3.36,3.2601,3.36,15843,0
+CCLD.US,D,20230331,000000,3.36,3.4,3.23,3.35,23559,0
+CCLD.US,D,20230403,000000,3.38,3.39,3.19,3.35,21066,0
+CCLD.US,D,20230404,000000,3.4,3.4,3.22,3.26,10025,0
+CCLD.US,D,20230405,000000,3.27,3.27,3.1,3.19,20464,0
+CCLD.US,D,20230406,000000,3.2304,3.34,3.13,3.33,9278,0
+CCLD.US,D,20230410,000000,3.37,3.37,3.1612,3.29,6995,0
+CCLD.US,D,20230411,000000,3.21,3.37,3.16,3.3,8075,0
+CCLD.US,D,20230412,000000,3.4,3.4,3.21,3.34,20033,0
+CCLD.US,D,20230413,000000,3.4,3.589,3.4,3.505,49504,0
+CCLD.US,D,20230414,000000,3.78,3.805,3.6,3.63,33789,0
+CCLD.US,D,20230417,000000,3.77,3.7924,3.6101,3.63,34828,0
+CCLD.US,D,20230418,000000,3.59,3.71,3.46,3.58,18533,0
+CCLD.US,D,20230419,000000,3.55,3.57,3.4631,3.56,14139,0
+CCLD.US,D,20230420,000000,3.5,3.56,3.401,3.44,20324,0
+CCLD.US,D,20230421,000000,3.45,3.4701,3.37,3.4,13747,0
+CCLD.US,D,20230424,000000,3.32,3.45,3.3,3.3,9182,0
+CCLD.US,D,20230425,000000,3.2,3.3299,3.12,3.26,14094,0
+CCLD.US,D,20230426,000000,3.29,3.29,3.2,3.25,13494,0
+CCLD.US,D,20230427,000000,3.32,3.41,3.285,3.31,10414,0
+CCLD.US,D,20230428,000000,3.36,3.36,3.27,3.27,13600,0
+CCLD.US,D,20230501,000000,3.29,3.4277,3.27,3.27,10974,0
+CCLD.US,D,20230502,000000,3.26,3.27,3.17,3.18,16467,0
+CCLD.US,D,20230503,000000,3.24,3.24,3.07,3.08,17698,0
+CCLD.US,D,20230504,000000,3.1,3.25,2.95,2.96,40036,0
+CCLD.US,D,20230505,000000,3.09,3.2,3.05,3.18,23907,0
+CCLD.US,D,20230508,000000,3.32,3.32,2.91,3.01,33018,0
+CCLD.US,D,20230509,000000,2.98,3.0699,2.9046,3,33732,0
+CCLD.US,D,20230510,000000,3.1,3.18,3.011,3.18,24449,0
+CCLD.US,D,20230511,000000,3.17,3.26,3.02,3.23,43748,0
+CCLD.US,D,20230512,000000,3.22,3.35,3.195,3.34,19846,0
+CCLD.US,D,20230515,000000,3.34,3.34,3.1301,3.265,22349,0
+CCLD.US,D,20230516,000000,3.27,3.3337,3.2,3.2,7747,0
+CCLD.US,D,20230517,000000,3.23,3.31,3.1801,3.31,11785,0
+CCLD.US,D,20230518,000000,3.33,3.33,3.03,3.18,40978,0
+CCLD.US,D,20230519,000000,3.13,3.16,3.08,3.11,20902,0
+CCLD.US,D,20230522,000000,3.11,3.28,3.09,3.1912,20554,0
+CCLD.US,D,20230523,000000,3.19,3.222,3.0615,3.12,12117,0
+CCLD.US,D,20230524,000000,3.1,3.175,3.0318,3.0318,14110,0
+CCLD.US,D,20230525,000000,3.02,3.05,2.86,2.86,29475,0
+CCLD.US,D,20230526,000000,2.87,3.12,2.87,2.95,23838,0
+CCLD.US,D,20230530,000000,2.99,3.0502,2.9,2.92,13649,0
+CCLD.US,D,20230531,000000,2.95,3.0963,2.8,2.81,29506,0
+CCLD.US,D,20230601,000000,2.96,2.96,2.82,2.85,35167,0
+CCLD.US,D,20230602,000000,2.92,3,2.85,2.94,30214,0
+CCLD.US,D,20230605,000000,2.99,3.21,2.85,2.925,42726,0
+CCLD.US,D,20230606,000000,2.89,3.1299,2.86,3.11,13829,0
+CCLD.US,D,20230607,000000,3.16,3.22,3.11,3.135,20444,0
+CCLD.US,D,20230608,000000,3.14,3.15,3.03,3.105,26047,0
+CCLD.US,D,20230609,000000,3.1,3.2189,3.0869,3.12,20464,0
+CCLD.US,D,20230612,000000,3.16,3.19,3.1,3.16,20450,0
+CCLD.US,D,20230613,000000,3.16,3.16,3.02,3.02,35319,0
+CCLD.US,D,20230614,000000,3.1,3.15,3.06,3.11,24089,0
+CCLD.US,D,20230615,000000,3.12,3.21,3.059,3.06,24500,0
+CCLD.US,D,20230616,000000,3.08,3.13,3.01,3.02,32836,0
+CCLD.US,D,20230620,000000,3.02,3.14,3,3.07,38631,0
+CCLD.US,D,20230621,000000,3.12,3.4411,3.09,3.33,54534,0
+CCLD.US,D,20230622,000000,3.33,3.33,3.1501,3.23,36153,0
+CCLD.US,D,20230623,000000,3.28,3.28,3.1101,3.16,29195,0
+CCLD.US,D,20230626,000000,3.065,3.18,2.82,2.86,85983,0
+CCLD.US,D,20230627,000000,2.89,3.02,2.85,2.87,21681,0
+CCLD.US,D,20230628,000000,2.87,2.9298,2.83,2.91,24192,0
+CCLD.US,D,20230629,000000,2.86,3.0756,2.86,2.98,37896,0
+CCLD.US,D,20230630,000000,2.95,2.9718,2.8829,2.95,8324,0
+CCLD.US,D,20230703,000000,3.01,3.01,2.88,3,6765,0
+CCLD.US,D,20230705,000000,3,3.02,2.89,2.96,14224,0
+CCLD.US,D,20230706,000000,2.89,2.97,2.89,2.92,8111,0
+CCLD.US,D,20230707,000000,2.9,2.98,2.8401,2.86,16955,0
+CCLD.US,D,20230710,000000,2.83,2.95,2.82,2.85,22767,0
+CCLD.US,D,20230711,000000,2.85,2.96,2.83,2.87,28368,0
+CCLD.US,D,20230712,000000,2.86,2.97,2.86,2.95,15739,0
+CCLD.US,D,20230713,000000,2.96,2.998,2.8927,2.95,17393,0
+CCLD.US,D,20230714,000000,2.87,3,2.87,2.92,46833,0
+CCLD.US,D,20230717,000000,2.89,3,2.8801,2.94,16556,0
+CCLD.US,D,20230718,000000,2.98,3,2.95,2.99,13785,0
+CCLD.US,D,20230719,000000,2.97,3.08,2.95,3.02,12917,0
+CCLD.US,D,20230720,000000,2.98,3.05,2.95,2.99,25272,0
+CCLD.US,D,20230721,000000,2.99,3.0586,2.87,2.92,16348,0
+CCLD.US,D,20230724,000000,2.92,2.9941,2.86,2.86,17754,0
+CCLD.US,D,20230725,000000,2.88,2.9863,2.88,2.91,19412,0
+CCLD.US,D,20230726,000000,2.94,2.97,2.9,2.97,7833,0
+CCLD.US,D,20230727,000000,3.05,3.26,2.96,3.06,624808,0
+CCLD.US,D,20230728,000000,3.02,3.21,3.02,3.1,54429,0
+CCLD.US,D,20230731,000000,3.1,3.4,3.1,3.35,61228,0
+CCLD.US,D,20230801,000000,3.35,3.5787,3.21,3.5,73074,0
+CCLD.US,D,20230802,000000,3.49,3.49,3.2,3.24,53013,0
+CCLD.US,D,20230803,000000,3.09,3.1,2.5562,2.87,229760,0
+CCLD.US,D,20230804,000000,2.85,2.85,2.52,2.52,121158,0
+CCLD.US,D,20230807,000000,2.58,2.6099,2.42,2.54,86467,0
+CCLD.US,D,20230808,000000,2.46,2.6,2.4158,2.54,38572,0
+CCLD.US,D,20230809,000000,2.59,2.59,2.36,2.37,82818,0
+CCLD.US,D,20230810,000000,2.35,2.3899,2.07,2.17,164909,0
+CCLD.US,D,20230811,000000,2.21,2.24,1.9432,2.03,103990,0
+CCLD.US,D,20230814,000000,2.01,2.01,1.9,1.945,94006,0
+CCLD.US,D,20230815,000000,1.9,1.93,1.88,1.91,69706,0
+CCLD.US,D,20230816,000000,1.91,1.9499,1.78,1.79,36872,0
+CCLD.US,D,20230817,000000,1.76,1.8365,1.7,1.71,74447,0
+CCLD.US,D,20230818,000000,1.71,1.79,1.71,1.72,24496,0
+CCLD.US,D,20230821,000000,1.71,1.7794,1.53,1.54,106524,0
+CCLD.US,D,20230822,000000,1.58,1.73,1.54,1.73,343528,0
+CCLD.US,D,20230823,000000,1.74,1.8599,1.66,1.83,71933,0
+CCLD.US,D,20230824,000000,1.85,1.85,1.62,1.66,71958,0
+CCLD.US,D,20230825,000000,1.67,1.67,1.6,1.63,13783,0
+CCLD.US,D,20230828,000000,1.63,1.69,1.54,1.56,298451,0
+CCLD.US,D,20230829,000000,1.56,1.7,1.55,1.69,63828,0
+CCLD.US,D,20230830,000000,1.7,1.72,1.61,1.64,51900,0
+CCLD.US,D,20230831,000000,1.65,1.71,1.59,1.68,23654,0
+CCLD.US,D,20230901,000000,1.67,1.68,1.6,1.6,26629,0
+CCLD.US,D,20230905,000000,1.6,1.6116,1.52,1.56,27556,0
+CCLD.US,D,20230906,000000,1.56,1.56,1.43,1.47,55175,0
+CCLD.US,D,20230907,000000,1.46,1.4999,1.38,1.44,31338,0
+CCLD.US,D,20230908,000000,1.45,1.4555,1.37,1.37,25228,0
+CCLD.US,D,20230911,000000,1.38,1.6,1.32,1.33,53589,0
+CCLD.US,D,20230912,000000,1.34,1.3928,1.22,1.28,72998,0
+CCLD.US,D,20230913,000000,1.3,1.35,1.28,1.31,45443,0
+CCLD.US,D,20230914,000000,1.31,1.33,1.28,1.29,42832,0
+CCLD.US,D,20230915,000000,1.27,1.3,1.22,1.29,62115,0
+CCLD.US,D,20230918,000000,1.28,1.334,1.12,1.145,42767,0
+CCLD.US,D,20230919,000000,1.2,1.2001,1.0401,1.1,102958,0
+CCLD.US,D,20230920,000000,1.06,1.32,1.06,1.25,137139,0
+CCLD.US,D,20230921,000000,1.25,1.31,1.15,1.19,92281,0
+CCLD.US,D,20230922,000000,1.2095,1.22,1.15,1.16,40214,0
+CCLD.US,D,20230925,000000,1.13,1.25,1.06,1.13,77254,0
+CCLD.US,D,20230926,000000,1.1,1.24,1.0601,1.07,25931,0
+CCLD.US,D,20230927,000000,1.1,1.13,1.06,1.09,22518,0
+CCLD.US,D,20230928,000000,1.135,1.17,1.1,1.11,27658,0
+CCLD.US,D,20230929,000000,1.16,1.18,1.1012,1.15,26196,0
+CCLD.US,D,20231002,000000,1.17,1.17,1.05,1.09,66756,0
+CCLD.US,D,20231003,000000,1.06,1.138,1.0495,1.09,25479,0
+CCLD.US,D,20231004,000000,1.07,1.17,1.06,1.11,33903,0
+CCLD.US,D,20231005,000000,1.11,1.16,1.11,1.12,28725,0
+CCLD.US,D,20231006,000000,1.1,1.14,1.06,1.06,23195,0
+CCLD.US,D,20231009,000000,1.1,1.13,1.05,1.06,21441,0
+CCLD.US,D,20231010,000000,1.11,1.18,1.05,1.14,62302,0
+CCLD.US,D,20231011,000000,1.16,1.29,1.1301,1.16,43210,0
+CCLD.US,D,20231012,000000,1.24,1.28,1.13,1.2,23351,0
+CCLD.US,D,20231013,000000,1.23,1.23,1.07,1.1,20089,0
+CCLD.US,D,20231016,000000,1.08,1.12,1.06,1.06,25409,0
+CCLD.US,D,20231017,000000,1.09,1.15,1.07,1.08,31092,0
+CCLD.US,D,20231018,000000,1.12,1.13,1.04,1.06,32112,0
+CCLD.US,D,20231019,000000,1.07,1.07,1.02,1.059,51184,0
+CCLD.US,D,20231020,000000,1.04,1.0599,1.01,1.03,31737,0
+CCLD.US,D,20231023,000000,1.04,1.07,1,1.04,96813,0
+CCLD.US,D,20231024,000000,1.0508,1.06,1.01,1.01,24997,0
+CCLD.US,D,20231025,000000,1,1.0494,0.972,0.972,36743,0
+CCLD.US,D,20231026,000000,0.96,1.02,0.9453,0.98,20993,0
+CCLD.US,D,20231027,000000,0.95,0.9886,0.9056,0.9399,18125,0
+CCLD.US,D,20231030,000000,0.92,0.968,0.91,0.9547,32474,0
+CCLD.US,D,20231031,000000,0.9409,0.9409,0.89,0.93,19202,0
+CCLD.US,D,20231101,000000,0.9397,0.99,0.89,0.915,32293,0
+CCLD.US,D,20231102,000000,0.92,1.01,0.91,0.9505,39634,0
+CCLD.US,D,20231103,000000,0.9845,1.05,0.94,1.03,37189,0
+CCLD.US,D,20231106,000000,1.03,1.0899,1.01,1.04,38771,0
+CCLD.US,D,20231107,000000,1.0344,1.0599,0.98,1.02,43539,0
+CCLD.US,D,20231108,000000,1.02,1.15,0.95,1.12,93439,0
+CCLD.US,D,20231109,000000,1.08,1.39,1.08,1.22,145877,0
+CCLD.US,D,20231110,000000,1.25,1.28,1.15,1.18,27793,0
+CCLD.US,D,20231113,000000,1.18,1.2,1.14,1.19,21429,0
+CCLD.US,D,20231114,000000,1.22,1.25,1.13,1.15,29158,0
+CCLD.US,D,20231115,000000,1.14,1.24,1.13,1.13,44860,0
+CCLD.US,D,20231116,000000,1.19,1.21,1.07,1.07,18657,0
+CCLD.US,D,20231117,000000,1.07,1.1396,1.07,1.12,35603,0
+CCLD.US,D,20231120,000000,1.11,1.18,1.07,1.07,22116,0
+CCLD.US,D,20231121,000000,1.16,1.16,1.01,1.04,25964,0
+CCLD.US,D,20231122,000000,1.04,1.08,1.03,1.03,30170,0
+CCLD.US,D,20231124,000000,1.04,1.0718,1.03,1.05,8058,0
+CCLD.US,D,20231127,000000,1.08,1.1,1.032,1.07,20224,0
+CCLD.US,D,20231128,000000,1.07,1.09,1.04,1.04,20252,0
+CCLD.US,D,20231129,000000,1.05,1.0899,1.02,1.02,28190,0
+CCLD.US,D,20231130,000000,1.07,1.09,1.03,1.09,53867,0
+CCLD.US,D,20231201,000000,1.06,1.08,1,1.04,71641,0
+CCLD.US,D,20231204,000000,1.02,1.09,1.02,1.03,17958,0
+CCLD.US,D,20231205,000000,1.04,1.06,1.02,1.04,38708,0
+CCLD.US,D,20231206,000000,1.0508,1.08,1.02,1.03,52503,0
+CCLD.US,D,20231207,000000,1.02,1.08,1.02,1.05,38209,0
+CCLD.US,D,20231208,000000,1.02,1.05,1.02,1.03,34442,0
+CCLD.US,D,20231211,000000,1.03,1.05,1,1.02,37896,0
+CCLD.US,D,20231212,000000,1,1.01,0.75,0.7899,280143,0
+CCLD.US,D,20231213,000000,0.8296,0.83,0.68,0.75,175633,0
+CCLD.US,D,20231214,000000,0.76,0.765,0.713848,0.7475,114450,0
+CCLD.US,D,20231215,000000,0.75,0.8033,0.7198,0.762,78781,0
+CCLD.US,D,20231218,000000,0.78,0.8,0.762,0.7701,68579,0
+CCLD.US,D,20231219,000000,0.77,0.835,0.77,0.82,126086,0
+CCLD.US,D,20231220,000000,0.82,1.09,0.8101,1.09,362432,0
+CCLD.US,D,20231221,000000,1.1,1.44,1.09,1.39,344102,0
+CCLD.US,D,20231222,000000,1.4,1.7,1.35,1.57,469401,0
+CCLD.US,D,20231226,000000,1.65,2.05,1.6,1.8,778835,0
+CCLD.US,D,20231227,000000,1.94,1.95,1.54,1.63,323028,0
+CCLD.US,D,20231228,000000,1.62,1.8299,1.62,1.66,155402,0
+CCLD.US,D,20231229,000000,1.65,1.6509,1.45,1.52,183018,0
+CCLD.US,D,20240102,000000,1.5,2.04,1.5,1.78,313058,0
+CCLD.US,D,20240103,000000,1.77,1.81,1.64,1.71,60802,0
+CCLD.US,D,20240104,000000,1.71,1.71,1.61,1.65,49879,0
+CCLD.US,D,20240105,000000,1.64,1.64,1.41,1.45,59078,0
+CCLD.US,D,20240108,000000,1.42,1.49,1.42,1.45,40892,0
+CCLD.US,D,20240109,000000,1.44,1.5,1.42,1.43,13053,0
+CCLD.US,D,20240110,000000,1.43,1.4782,1.41,1.44,23793,0
+CCLD.US,D,20240111,000000,1.41,1.46,1.25,1.3,58910,0
+CCLD.US,D,20240112,000000,1.27,1.42,1.2614,1.37,80712,0
+CCLD.US,D,20240116,000000,1.39,1.47,1.25,1.43,48139,0
+CCLD.US,D,20240117,000000,1.43,1.43,1.4,1.43,4859,0
+CCLD.US,D,20240118,000000,1.47,1.47,1.31,1.38,26899,0
+CCLD.US,D,20240119,000000,1.35,1.41,1.35,1.38,17577,0
+CCLD.US,D,20240122,000000,1.38,1.42,1.23,1.32,113495,0
+CCLD.US,D,20240123,000000,1.37,1.37,1.2101,1.26,81399,0
+CCLD.US,D,20240124,000000,1.2,1.31,1.2,1.27,35279,0
+CCLD.US,D,20240125,000000,1.282,1.32,1.2701,1.31,14442,0
+CCLD.US,D,20240126,000000,1.31,1.4,1.29,1.335,46540,0
+CCLD.US,D,20240129,000000,1.35,1.5,1.2999,1.495,68070,0
+CCLD.US,D,20240130,000000,1.5,1.5499,1.3301,1.37,71900,0
+CCLD.US,D,20240131,000000,1.36,1.38,1.31,1.32,21980,0
+CCLD.US,D,20240201,000000,1.38,1.4152,1.23,1.28,39397,0
+CCLD.US,D,20240202,000000,1.23,1.2651,1.18,1.22,80763,0
+CCLD.US,D,20240205,000000,1.19,1.2365,1.13,1.18,45198,0
+CCLD.US,D,20240206,000000,1.16,1.32,1.15,1.2,41064,0
+CCLD.US,D,20240207,000000,1.17,1.24,1.13,1.17,40780,0
+CCLD.US,D,20240208,000000,1.2,1.3099,1.2,1.24,19619,0
+CCLD.US,D,20240209,000000,1.25,1.4288,1.23,1.33,66884,0
+CCLD.US,D,20240212,000000,1.31,1.49,1.3,1.46,60322,0
+CCLD.US,D,20240213,000000,1.15,1.36,1.15,1.31,169927,0
+CCLD.US,D,20240214,000000,1.3506,1.45,1.34,1.43,41504,0
+CCLD.US,D,20240215,000000,1.46,1.46,1.32,1.37,38423,0
+CCLD.US,D,20240216,000000,1.35,1.49,1.35,1.41,55335,0
+CCLD.US,D,20240220,000000,1.36,1.6,1.36,1.53,132468,0
+CCLD.US,D,20240221,000000,1.51,1.5915,1.5,1.51,36717,0
+CCLD.US,D,20240222,000000,1.54,1.57,1.38,1.42,39386,0
+CCLD.US,D,20240223,000000,1.42,1.426,1.3,1.33,34025,0
+CCLD.US,D,20240226,000000,1.31,1.4399,1.31,1.35,58920,0
+CCLD.US,D,20240227,000000,1.32,1.48,1.31,1.45,63259,0
+CCLD.US,D,20240228,000000,1.41,1.4577,1.36,1.42,53578,0
+CCLD.US,D,20240229,000000,1.43,1.46,1.34,1.37,28844,0
+CCLD.US,D,20240301,000000,1.37,1.39,1.31,1.35,96782,0
+CCLD.US,D,20240304,000000,1.33,1.41,1.3201,1.36,38750,0
+CCLD.US,D,20240305,000000,1.31,1.36,1.27,1.3,44890,0
+CCLD.US,D,20240306,000000,1.28,1.33,1.28,1.33,24250,0
+CCLD.US,D,20240307,000000,1.31,1.34,1.28,1.33,29154,0
+CCLD.US,D,20240308,000000,1.31,1.395,1.28,1.34,83277,0
+CCLD.US,D,20240311,000000,1.34,1.38,1.29,1.3,52637,0
+CCLD.US,D,20240312,000000,1.3,1.3183,1.25,1.27,42611,0
+CCLD.US,D,20240313,000000,1.26,1.32,1.26,1.32,45592,0
+CCLD.US,D,20240314,000000,1.32,1.33,1.3,1.33,37081,0
+CCLD.US,D,20240315,000000,1.33,1.37,1.26,1.26,92187,0
+CCLD.US,D,20240318,000000,1.3,1.3,1.21,1.245,31787,0
+CCLD.US,D,20240319,000000,1.26,1.2777,1.21,1.21,26031,0
+CCLD.US,D,20240320,000000,1.21,1.24,1.17,1.19,67653,0
+CCLD.US,D,20240321,000000,1.22,1.25,1.09,1.11,141810,0
+CCLD.US,D,20240322,000000,1.2,1.2,1.13,1.15,54483,0
+CCLD.US,D,20240325,000000,1.22,1.23,1.1523,1.21,69831,0
+CCLD.US,D,20240326,000000,1.19,1.22,1.15,1.16,22158,0
+CCLD.US,D,20240327,000000,1.23,1.23,1.14,1.18,36722,0
+CCLD.US,D,20240328,000000,1.18,1.185,1.15,1.16,14580,0
+CCLD.US,D,20240401,000000,1.12,1.17,1.11,1.15,33073,0
+CCLD.US,D,20240402,000000,1.16,1.2871,1.16,1.19,68724,0
+CCLD.US,D,20240403,000000,1.19,1.19,1.15,1.18,17422,0
+CCLD.US,D,20240404,000000,1.185,1.2,1.1711,1.2,9643,0
+CCLD.US,D,20240405,000000,1.17,1.2294,1.17,1.2,27933,0
+CCLD.US,D,20240408,000000,1.17,1.19,1.15,1.18,10005,0
+CCLD.US,D,20240409,000000,1.15,1.2,1.15,1.2,24443,0
+CCLD.US,D,20240410,000000,1.16,1.18,1.15,1.18,8503,0
+CCLD.US,D,20240411,000000,1.18,1.19,1.16,1.19,10954,0
+CCLD.US,D,20240412,000000,1.19,1.21,1.1599,1.19,22741,0
+CCLD.US,D,20240415,000000,1.16,1.1605,1.15,1.16,6350,0
+CCLD.US,D,20240416,000000,1.13,1.16,1.13,1.16,7823,0
+CCLD.US,D,20240417,000000,1.12,1.18,1.12,1.16,12966,0
+CCLD.US,D,20240418,000000,1.15,1.18,1.12,1.15,10929,0
+CCLD.US,D,20240419,000000,1.16,1.16,1.11,1.14,14521,0
+CCLD.US,D,20240422,000000,1.16,1.167,1.11,1.12,5954,0
+CCLD.US,D,20240423,000000,1.12,1.1401,1.11,1.14,16387,0
+CCLD.US,D,20240424,000000,1.12,1.13,1.071,1.11,15012,0
+CCLD.US,D,20240425,000000,1.11,1.11,1.06,1.06,9723,0
+CCLD.US,D,20240426,000000,1.04,1.0971,1.019,1.0801,39358,0
+CCLD.US,D,20240429,000000,1.08,1.11,1.06,1.11,9465,0
+CCLD.US,D,20240430,000000,1.08,1.1,1.01,1.1,46111,0
+CCLD.US,D,20240501,000000,1.08,1.11,1.06,1.11,9774,0
+CCLD.US,D,20240502,000000,1.13,1.13,1.1,1.11,3488,0
+CCLD.US,D,20240503,000000,1.0546,1.17,1.0401,1.09,61912,0
+CCLD.US,D,20240506,000000,1.07,1.14,1.05,1.05,25672,0
+CCLD.US,D,20240507,000000,1.04,1.16,1.04,1.06,27672,0
+CCLD.US,D,20240508,000000,1.08,1.1,1.075,1.08,11841,0
+CCLD.US,D,20240509,000000,1.14,1.5,1.14,1.31,1088944,0
+CCLD.US,D,20240510,000000,1.31,1.38,1.18,1.26,85264,0
+CCLD.US,D,20240513,000000,1.555,2.6,1.535,2.32,92091725,0
+CCLD.US,D,20240514,000000,2.28,2.6,1.78,1.83,3631272,0
+CCLD.US,D,20240515,000000,1.79,2.43,1.79,2.23,1826686,0
+CCLD.US,D,20240516,000000,2.25,3.1,2.23,2.51,5325222,0
+CCLD.US,D,20240517,000000,2.5,2.9,2.4501,2.82,1018729,0
+CCLD.US,D,20240520,000000,2.82,3.04,2.71,2.79,749547,0
+CCLD.US,D,20240521,000000,2.78,2.97,2.71,2.94,506028,0
+CCLD.US,D,20240522,000000,3,3,2.68,2.71,276514,0
+CCLD.US,D,20240523,000000,2.97,2.97,2.58,2.69,361088,0
+CCLD.US,D,20240524,000000,2.79,2.79,2.42,2.54,374195,0
+CCLD.US,D,20240528,000000,2.74,2.85,2.58,2.76,258521,0
+CCLD.US,D,20240529,000000,2.76,2.92,2.6,2.84,188504,0
+CCLD.US,D,20240530,000000,2.9,2.92,2.7001,2.77,146992,0
+CCLD.US,D,20240531,000000,2.79,2.95,2.55,2.58,148947,0
+CCLD.US,D,20240603,000000,2.82,3,2.73,2.99,418819,0
+CCLD.US,D,20240604,000000,3.17,3.8,2.96,3.23,741540,0
+CCLD.US,D,20240605,000000,3.26,3.3889,3.09,3.19,195345,0
+CCLD.US,D,20240606,000000,3.22,3.36,3.1,3.36,268873,0
+CCLD.US,D,20240607,000000,3.38,3.65,3.27,3.65,243759,0
+CCLD.US,D,20240610,000000,3.7,3.74,3.21,3.21,408486,0
+CCLD.US,D,20240611,000000,3.34,3.51,2.61,2.64,337001,0
+CCLD.US,D,20240612,000000,2.72,2.91,2.701,2.83,128076,0
+CCLD.US,D,20240613,000000,2.8,2.826,2.52,2.615,180004,0
+CCLD.US,D,20240614,000000,2.57,2.61,2.26,2.29,275358,0
+CCLD.US,D,20240617,000000,2.29,2.54,2.25,2.33,292277,0
+CCLD.US,D,20240618,000000,2.26,2.28,1.87,1.89,436043,0
+CCLD.US,D,20240620,000000,1.89,1.91,1.7,1.76,190921,0
+CCLD.US,D,20240621,000000,1.8,1.8,1.61,1.71,168431,0
+CCLD.US,D,20240624,000000,1.6,2.11,1.6,1.885,278762,0
+CCLD.US,D,20240625,000000,1.87,1.9702,1.8101,1.97,125098,0
+CCLD.US,D,20240626,000000,1.97,2.15,1.914,2.15,126442,0
+CCLD.US,D,20240627,000000,2.17,2.1899,1.95,1.99,82099,0
+CCLD.US,D,20240628,000000,1.94,2.02,1.905,1.92,82648,0
+CCLD.US,D,20240701,000000,1.94,1.97,1.91,1.95,42078,0
+CCLD.US,D,20240702,000000,1.95,2.33,1.9275,2.29,192032,0
+CCLD.US,D,20240703,000000,2.29,2.4,1.985,2,137991,0
+CCLD.US,D,20240705,000000,2.1,2.17,2.05,2.12,102555,0
+CCLD.US,D,20240708,000000,2.09,2.1,1.962,2.02,77815,0
+CCLD.US,D,20240709,000000,2.21,2.21,2.0204,2.075,47769,0
+CCLD.US,D,20240710,000000,2.07,2.085,1.96,1.98,93509,0
+CCLD.US,D,20240711,000000,2.05,2.24,2.05,2.16,102855,0
+CCLD.US,D,20240712,000000,2.17,2.1955,2.06,2.1,27815,0
+CCLD.US,D,20240715,000000,2.06,2.2,2.04,2.19,44537,0
+CCLD.US,D,20240716,000000,2.15,2.2,2.09,2.13,67632,0
+CCLD.US,D,20240717,000000,2.13,2.1699,2.02,2.09,51904,0
+CCLD.US,D,20240718,000000,2.12,2.13,1.9,1.95,55063,0
+CCLD.US,D,20240719,000000,1.92,1.92,1.82,1.89,44291,0
+CCLD.US,D,20240722,000000,1.95,2.14,1.91,2.13,81777,0
+CCLD.US,D,20240723,000000,2.13,2.2899,2.06,2.25,66874,0
+CCLD.US,D,20240724,000000,2.21,2.23,2.03,2.05,52910,0
+CCLD.US,D,20240725,000000,2.1,2.12,2.0301,2.12,33801,0
+CCLD.US,D,20240726,000000,2.22,2.29,2.1,2.25,80963,0
+CCLD.US,D,20240729,000000,2.28,2.4,2.25,2.3,117856,0
+CCLD.US,D,20240730,000000,2.32,2.34,2.1633,2.23,45650,0
+CCLD.US,D,20240731,000000,2.16,2.2041,2.08,2.13,53997,0
+CCLD.US,D,20240801,000000,2.1,2.14,2,2.06,33282,0
+CCLD.US,D,20240802,000000,2,2.05,1.8315,1.91,43469,0
+CCLD.US,D,20240805,000000,1.7,1.96,1.7,1.83,68542,0
+CCLD.US,D,20240806,000000,1.93,2.02,1.86,1.96,24892,0
+CCLD.US,D,20240807,000000,1.98,2.12,1.954,2.1,48139,0
+CCLD.US,D,20240808,000000,2.14,2.22,2.01,2.17,54667,0
+CCLD.US,D,20240809,000000,2.1169,2.27,2.11,2.2124,30471,0
+CCLD.US,D,20240812,000000,2.26,2.26,2.02,2.04,59318,0
+CCLD.US,D,20240813,000000,2.16,2.33,2.12,2.3,158791,0
+CCLD.US,D,20240814,000000,2.47,2.4999,2.2701,2.35,80799,0
+CCLD.US,D,20240815,000000,2.41,2.42,2.29,2.3,50406,0
+CCLD.US,D,20240816,000000,2.36,2.69,2.3,2.69,149804,0
+CCLD.US,D,20240819,000000,2.91,3.22,2.7301,2.95,404170,0
+CCLD.US,D,20240820,000000,3.2,3.2,2.61,2.71,427091,0
+CCLD.US,D,20240821,000000,2.75,3.05,2.63,3.03,202759,0
+CCLD.US,D,20240822,000000,3.05,3.4,2.8636,2.96,232742,0
+CCLD.US,D,20240823,000000,2.99,3,2.852,2.89,155444,0
+CCLD.US,D,20240826,000000,2.92,3.125,2.73,2.85,193374,0
+CCLD.US,D,20240827,000000,2.85,2.85,2.484,2.67,110606,0
+CCLD.US,D,20240828,000000,2.68,2.76,2.573,2.76,61437,0
+CCLD.US,D,20240829,000000,2.74,2.77,2.66,2.74,52766,0
+CCLD.US,D,20240830,000000,2.71,2.72,2.5,2.67,57942,0
+CCLD.US,D,20240903,000000,2.52,2.59,2.21,2.4,171824,0
+CCLD.US,D,20240904,000000,2.37,2.6199,2.32,2.59,50946,0
+CCLD.US,D,20240905,000000,2.66,2.66,2.39,2.5,91123,0
+CCLD.US,D,20240906,000000,2.51,2.5282,2.31,2.32,76130,0
+CCLD.US,D,20240909,000000,2.3,2.43,2.29,2.36,64763,0
+CCLD.US,D,20240910,000000,2.39,2.55,2.32,2.49,33787,0
+CCLD.US,D,20240911,000000,2.47,2.6,2.4,2.55,23558,0
+CCLD.US,D,20240912,000000,2.59,2.77,2.57,2.64,57522,0
+CCLD.US,D,20240913,000000,2.68,2.88,2.68,2.82,68812,0
+CCLD.US,D,20240916,000000,2.85,2.8779,2.69,2.75,78929,0
+CCLD.US,D,20240917,000000,2.81,2.87,2.73,2.73,37280,0
+CCLD.US,D,20240918,000000,2.74,2.83,2.65,2.77,39551,0
+CCLD.US,D,20240919,000000,2.84,2.95,2.7792,2.9,59852,0
+CCLD.US,D,20240920,000000,2.89,2.9,2.6784,2.84,97040,0
+CCLD.US,D,20240923,000000,2.73,2.8,2.52,2.57,177854,0
+CCLD.US,D,20240924,000000,2.52,2.6,2.4776,2.56,39881,0
+CCLD.US,D,20240925,000000,2.56,2.7,2.55,2.7,23820,0
+CCLD.US,D,20240926,000000,2.74,2.75,2.65,2.7,91249,0
+CCLD.US,D,20240927,000000,2.7,2.75,2.51,2.58,90314,0
+CCLD.US,D,20240930,000000,2.54,2.68,2.54,2.64,64384,0
+CCLD.US,D,20241001,000000,2.68,2.68,2.54,2.55,31992,0
+CCLD.US,D,20241002,000000,2.54,2.6,2.47,2.57,76037,0
+CCLD.US,D,20241003,000000,2.56,2.56,2.45,2.47,39673,0
+CCLD.US,D,20241004,000000,2.47,2.51,2.31,2.35,150170,0
+CCLD.US,D,20241007,000000,2.33,2.5,2.26,2.48,81749,0
+CCLD.US,D,20241008,000000,2.48,2.5756,2.42,2.48,48015,0
+CCLD.US,D,20241009,000000,2.49,2.495,2.3,2.38,47046,0
+CCLD.US,D,20241010,000000,2.37,2.43,2.3129,2.324,37697,0
+CCLD.US,D,20241011,000000,2.33,2.4036,2.33,2.37,15867,0
+CCLD.US,D,20241014,000000,2.4,2.53,2.37,2.45,39312,0
+CCLD.US,D,20241015,000000,2.47,2.58,2.42,2.5,41333,0
+CCLD.US,D,20241016,000000,2.53,2.62,2.4811,2.59,37910,0
+CCLD.US,D,20241017,000000,2.63,2.7,2.54,2.63,22355,0
+CCLD.US,D,20241018,000000,2.6,2.65,2.5501,2.56,16980,0
+CCLD.US,D,20241021,000000,2.53,2.56,2.45,2.52,28364,0
+CCLD.US,D,20241022,000000,2.53,2.6,2.47,2.54,34996,0
+CCLD.US,D,20241023,000000,2.52,2.52,2.4,2.48,23544,0
+CCLD.US,D,20241024,000000,2.52,2.52,2.36,2.47,32409,0
+CCLD.US,D,20241025,000000,2.43,2.45,2.41,2.41,13775,0
+CCLD.US,D,20241028,000000,2.41,2.4944,2.4,2.45,47703,0
+CCLD.US,D,20241029,000000,2.3701,2.528,2.32,2.32,41919,0
+CCLD.US,D,20241030,000000,2.35,2.4138,2.33,2.34,19284,0
+CCLD.US,D,20241031,000000,2.32,2.39,2.25,2.31,35255,0
+CCLD.US,D,20241101,000000,2.31,2.3699,2.27,2.3,16643,0
+CCLD.US,D,20241104,000000,2.32,2.41,2.275,2.38,19582,0
+CCLD.US,D,20241105,000000,2.31,2.43,2.27,2.39,34021,0
+CCLD.US,D,20241106,000000,2.43,2.45,2.36,2.38,18436,0
+CCLD.US,D,20241107,000000,2.41,2.4851,2.39,2.42,31192,0
+CCLD.US,D,20241108,000000,2.44,2.72,2.44,2.69,61304,0
+CCLD.US,D,20241111,000000,2.9,3.25,2.57,2.61,302389,0
+CCLD.US,D,20241112,000000,3.36,3.88,3.01,3.17,1199134,0
+CCLD.US,D,20241113,000000,2.95,2.96,1.9,2.62,631511,0
+CCLD.US,D,20241114,000000,2.63,2.76,2.5503,2.56,149044,0
+CCLD.US,D,20241115,000000,2.54,2.55,2.39,2.47,88629,0
+CCLD.US,D,20241118,000000,2.59,2.94,2.59,2.79,245283,0
+CCLD.US,D,20241119,000000,2.78,2.89,2.75,2.8,79587,0
+CCLD.US,D,20241120,000000,2.8,2.8,2.563,2.7,44480,0
+CCLD.US,D,20241121,000000,2.72,2.87,2.59,2.85,108990,0
+CCLD.US,D,20241122,000000,2.86,2.86,2.69,2.82,55080,0
+CCLD.US,D,20241125,000000,2.85,3.11,2.82,2.96,126458,0
+CCLD.US,D,20241126,000000,2.9,3.1,2.83,3.1,122248,0
+CCLD.US,D,20241127,000000,3.1,3.29,3.0001,3.11,66351,0
+CCLD.US,D,20241129,000000,3.16,3.24,3.0484,3.16,97367,0
+CCLD.US,D,20241202,000000,3.27,4,3.202,3.95,822727,0
+CCLD.US,D,20241203,000000,4.05,4.3,3.66,4.3,476818,0
+CCLD.US,D,20241204,000000,4.4,4.45,3.45,3.5,463562,0
+CCLD.US,D,20241205,000000,3.56,4.116,3.33,3.95,251127,0
+CCLD.US,D,20241206,000000,4.1,4.35,3.8,3.92,235810,0
+CCLD.US,D,20241209,000000,4.01,4.72,4.01,4.34,475849,0
+CCLD.US,D,20241210,000000,4.3,4.84,4.1128,4.46,377003,0
+CCLD.US,D,20241211,000000,4.48,4.49,3.82,3.95,246597,0
+CCLD.US,D,20241212,000000,3.87,4,3.05,3.25,404287,0
+CCLD.US,D,20241213,000000,3.27,3.7,3.11,3.42,165008,0
+CCLD.US,D,20241216,000000,3.47,3.506,3.17,3.405,184771,0
+CCLD.US,D,20241217,000000,3.35,3.61,3.23,3.51,122840,0
+CCLD.US,D,20241218,000000,3.55,3.96,3.5184,3.73,203317,0
+CCLD.US,D,20241219,000000,3.79,3.99,3.45,3.49,112883,0
+CCLD.US,D,20241220,000000,3.48,3.67,3.3605,3.4,75015,0
+CCLD.US,D,20241223,000000,3.38,3.74,3.31,3.7,98216,0
+CCLD.US,D,20241224,000000,3.9,4.1881,3.8488,3.95,89422,0
+CCLD.US,D,20241226,000000,3.96,4.08,3.74,3.86,53378,0
+CCLD.US,D,20241227,000000,3.87,4.0483,3.52,3.64,144638,0
+CCLD.US,D,20241230,000000,3.63,3.89,3.42,3.84,178135,0
+CCLD.US,D,20241231,000000,3.9,4.044643,3.61,3.66,88659,0
+CCLD.US,D,20250102,000000,3.76,3.98,3.56,3.81,117973,0
+CCLD.US,D,20250103,000000,3.85,3.892,3.57,3.67,133148,0
+CCLD.US,D,20250106,000000,3.62,3.91,3.35,3.46,191266,0
+CCLD.US,D,20250107,000000,3.65,3.65,3.26,3.4,81289,0
+CCLD.US,D,20250108,000000,3.41,3.48,3.15,3.26,81932,0
+CCLD.US,D,20250110,000000,3.16,3.35,2.88,3.02,127902,0
+CCLD.US,D,20250113,000000,2.96,3.04,2.77,2.93,160020,0
+CCLD.US,D,20250114,000000,2.94,3.0085,2.72,2.8,121312,0
+CCLD.US,D,20250115,000000,2.7999,2.88,2.7555,2.79,57598,0
+CCLD.US,D,20250116,000000,2.77,2.83,2.6,2.65,67345,0
+CCLD.US,D,20250117,000000,2.68,2.825,2.6001,2.79,82998,0
+CCLD.US,D,20250121,000000,2.95,3.25,2.95,3.09,178645,0
+CCLD.US,D,20250122,000000,3.25,3.49,3.1001,3.39,100796,0
+CCLD.US,D,20250123,000000,3.39,3.43,3.15,3.24,118923,0
+CCLD.US,D,20250124,000000,3.29,3.52,3.25,3.46,131795,0
+CCLD.US,D,20250127,000000,3.37,3.66,3.2,3.48,168535,0
+CCLD.US,D,20250128,000000,3.58,3.74,3.35,3.74,144972,0
+CCLD.US,D,20250129,000000,3.7,3.76,3.58,3.59,40406,0
+CCLD.US,D,20250130,000000,3.64,3.7813,3.56,3.72,81307,0
+CCLD.US,D,20250131,000000,3.64,3.75,3.41,3.44,105338,0
+CCLD.US,D,20250203,000000,3.4,3.89,3.32,3.74,254222,0
+CCLD.US,D,20250204,000000,3.68,4.05,3.5804,3.91,154873,0
+CCLD.US,D,20250205,000000,3.93,4.13,3.87,3.96,75517,0
+CCLD.US,D,20250206,000000,4.01,4.12,3.96,4.08,61292,0
+CCLD.US,D,20250207,000000,4.04,4.29,4.04,4.13,80910,0
+CCLD.US,D,20250210,000000,4.2,4.75,4.155,4.61,221876,0
+CCLD.US,D,20250211,000000,4.61,4.66,4.263,4.5,130174,0
+CCLD.US,D,20250212,000000,4.42,4.57,4.3101,4.36,110594,0
+CCLD.US,D,20250213,000000,4.42,4.42,3.9,4.04,123372,0
+CCLD.US,D,20250214,000000,4.06,4.25,4.06,4.15,98025,0
+CCLD.US,D,20250218,000000,4.21,4.21,3.9,3.96,128188,0
+CCLD.US,D,20250219,000000,3.93,4.04,3.85,3.86,53287,0
+CCLD.US,D,20250220,000000,3.87,3.87,3.64,3.76,87078,0
+CCLD.US,D,20250221,000000,3.76,3.79,3.54,3.57,67560,0
+CCLD.US,D,20250224,000000,3.53,3.62,3.32,3.35,113804,0
+CCLD.US,D,20250225,000000,3.36,3.455,3.13,3.23,73995,0
+CCLD.US,D,20250226,000000,3.22,3.4233,3.22,3.31,44409,0
+CCLD.US,D,20250227,000000,3.33,3.44,3.205,3.24,68903,0
+CCLD.US,D,20250228,000000,3.23,3.4046,3.23,3.335,30719,0
+CCLD.US,D,20250303,000000,3.5,3.51,3.0501,3.06,103298,0
+CCLD.US,D,20250304,000000,3.09,3.115,2.9,2.99,117449,0
+CCLD.US,D,20250305,000000,3.0768,3.12,2.88,3.12,92156,0
+CCLD.US,D,20250306,000000,2.89,2.89,1.9501,2.11,1229357,0
+CCLD.US,D,20250307,000000,2.03,2.12,1.6001,1.66,1506730,0
+CCLD.US,D,20250310,000000,1.63,1.94,1.51,1.68,941458,0
+CCLD.US,D,20250311,000000,1.66,1.67,1.57,1.6,550340,0
+CCLD.US,D,20250312,000000,1.59,1.6825,1.4144,1.6,631258,0
+CCLD.US,D,20250313,000000,2.32,2.35,1.5301,1.6,30520774,0
+CCLD.US,D,20250314,000000,1.6,1.64,1.4,1.47,2341054,0
+CCLD.US,D,20250317,000000,1.47,1.68,1.47,1.59,1588569,0
+CCLD.US,D,20250318,000000,1.59,1.7,1.5,1.67,1183268,0
+CCLD.US,D,20250319,000000,1.64,1.69,1.585,1.65,659127,0
+CCLD.US,D,20250320,000000,1.65,1.73,1.57,1.58,656139,0
+CCLD.US,D,20250321,000000,1.59,1.600661,1.51,1.51,517129,0
+CCLD.US,D,20250324,000000,1.56,1.65,1.52,1.53,931590,0
+CCLD.US,D,20250325,000000,1.54,1.66,1.48,1.61,414126,0
+CCLD.US,D,20250326,000000,1.54,1.63,1.51,1.54,454364,0
+CCLD.US,D,20250327,000000,1.52,1.56,1.47,1.48,515489,0
+CCLD.US,D,20250328,000000,1.47,1.49,1.38,1.47,455791,0
+CCLD.US,D,20250331,000000,1.47,1.49,1.36,1.39,724275,0
+CCLD.US,D,20250401,000000,1.37,1.47,1.35,1.38,360812,0
+CCLD.US,D,20250402,000000,1.44,1.49,1.35,1.42,797813,0
+CCLD.US,D,20250403,000000,1.35,1.375,1.3,1.32,454564,0
+CCLD.US,D,20250404,000000,1.27,1.33,1.2,1.26,662624,0
+CCLD.US,D,20250407,000000,1.16,1.29,1.142,1.25,630535,0
+CCLD.US,D,20250408,000000,1.29,1.3,1.16,1.2,774082,0
+CCLD.US,D,20250409,000000,1.19,1.4,1.1747,1.38,457419,0
+CCLD.US,D,20250410,000000,1.26,1.37,1.2414,1.25,420857,0
+CCLD.US,D,20250411,000000,1.28,1.3,1.15,1.19,1109441,0
+CCLD.US,D,20250414,000000,1.24,1.39,1.24,1.34,533199,0
+CCLD.US,D,20250415,000000,1.31,1.4494,1.31,1.43,347601,0
+CCLD.US,D,20250416,000000,1.4,1.42,1.34,1.38,328128,0
+CCLD.US,D,20250417,000000,1.4,1.43,1.39,1.42,132105,0
+CCLD.US,D,20250421,000000,1.4,1.42,1.33,1.36,202379,0
+CCLD.US,D,20250422,000000,1.38,1.43,1.37,1.41,165811,0
+CCLD.US,D,20250423,000000,1.42,1.59,1.42,1.53,451716,0
+CCLD.US,D,20250424,000000,1.52,1.67,1.52,1.67,484366,0
+CCLD.US,D,20250425,000000,1.67,1.69,1.56,1.67,260548,0
+CCLD.US,D,20250428,000000,1.7,1.85,1.69,1.8,1128397,0
+CCLD.US,D,20250429,000000,1.82,1.89,1.8,1.82,412871,0
+CCLD.US,D,20250430,000000,1.81,1.83,1.7127,1.83,502919,0
+CCLD.US,D,20250501,000000,1.82,1.89,1.77,1.78,320412,0
+CCLD.US,D,20250502,000000,1.8,1.9701,1.79,1.885,572865,0
+CCLD.US,D,20250505,000000,1.89,1.89,1.73,1.75,358390,0
+CCLD.US,D,20250506,000000,1.935,2.44,1.795,2.14,5069737,0
+CCLD.US,D,20250507,000000,2.175,2.175,1.8746,1.88,670500,0
+CCLD.US,D,20250508,000000,1.89,1.94,1.84,1.84,289978,0
+CCLD.US,D,20250509,000000,1.84,1.97,1.835,1.905,502204,0
+CCLD.US,D,20250512,000000,1.97,2.1,1.96,2.03,654023,0
+CCLD.US,D,20250513,000000,2.05,2.05,1.9609,1.98,348106,0
+CCLD.US,D,20250514,000000,1.96,2.09,1.952,2.03,518427,0
+CCLD.US,D,20250515,000000,2.04,2.06,1.96,2.03,244016,0
+CCLD.US,D,20250516,000000,2.02,2.185,2.01,2.1,508284,0
+CCLD.US,D,20250519,000000,2.08,2.1,2.04,2.07,149353,0
+CCLD.US,D,20250520,000000,2.07,2.14,2.0501,2.12,216509,0
+CCLD.US,D,20250521,000000,2.14,2.14,1.98,2.03,382958,0
+CCLD.US,D,20250522,000000,2.02,2.095,1.985,2.05,214723,0
+CCLD.US,D,20250523,000000,2.01,2.04,1.96,1.99,407425,0
+CCLD.US,D,20250527,000000,2.03,2.09,1.995,2.06,363276,0
+CCLD.US,D,20250528,000000,2.07,2.11,2.03,2.05,329971,0
+CCLD.US,D,20250529,000000,2.09,2.14,2.05,2.12,346219,0
+CCLD.US,D,20250530,000000,2.1,2.13,2.02,2.02,191457,0
+CCLD.US,D,20250602,000000,2.01,2.075,1.98,2.02,219145,0
+CCLD.US,D,20250603,000000,2.05,2.195,2.03,2.17,456377,0
+CCLD.US,D,20250604,000000,2.19,2.19,2.1,2.14,124598,0
+CCLD.US,D,20250605,000000,2.14,2.22,2.105,2.16,208860,0
+CCLD.US,D,20250606,000000,2.2,2.32,2.14,2.18,755319,0
+CCLD.US,D,20250609,000000,2.22,2.22,2.1333,2.18,289743,0
+CCLD.US,D,20250610,000000,2.2,2.27,2.18,2.23,263896,0
+CCLD.US,D,20250611,000000,2.25,2.31,2.18,2.24,268815,0
+CCLD.US,D,20250612,000000,2.23,2.23,2.14,2.16,182079,0
+CCLD.US,D,20250613,000000,2.12,2.15,2.06,2.07,412563,0
+CCLD.US,D,20250616,000000,2.06,2.185,2.0481,2.13,162773,0
+CCLD.US,D,20250617,000000,2.1,2.36,2.0884,2.35,870698,0
+CCLD.US,D,20250618,000000,2.34,2.56,2.34,2.52,1490698,0
+CCLD.US,D,20250620,000000,2.505,2.54,2.3217,2.5,2512339,0
+CCLD.US,D,20250623,000000,2.45,2.49,2.25,2.49,689256,0
+CCLD.US,D,20250624,000000,2.49,2.57,2.4301,2.57,753529,0
+CCLD.US,D,20250625,000000,2.57,2.57,2.444,2.52,312156,0
+CCLD.US,D,20250626,000000,2.51,2.5109,2.26,2.28,456051,0
+CCLD.US,D,20250627,000000,2.4,2.445,2.29,2.41,315662,0
+CCLD.US,D,20250630,000000,2.41,2.47,2.33,2.36,159262,0
+CCLD.US,D,20250701,000000,2.35,2.365,2.26,2.27,105036,0
+CCLD.US,D,20250702,000000,2.29,2.47,2.26,2.45,244761,0
+CCLD.US,D,20250703,000000,2.43,2.48,2.41,2.46,87548,0
+CCLD.US,D,20250707,000000,2.42,2.445,2.285,2.36,304971,0
+CCLD.US,D,20250708,000000,2.37,2.48,2.35,2.42,195413,0
+CCLD.US,D,20250709,000000,2.43,2.465,2.395,2.4,182177,0
+CCLD.US,D,20250710,000000,2.4,2.44,2.3457,2.42,175732,0
+CCLD.US,D,20250711,000000,2.38,2.43,2.36,2.38,151078,0
+CCLD.US,D,20250714,000000,2.38,2.41,2.31,2.31,181041,0
+CCLD.US,D,20250715,000000,2.34,2.34,2.27,2.31,155512,0
+CCLD.US,D,20250716,000000,2.36,2.41,2.3,2.4,191577,0
+CCLD.US,D,20250717,000000,2.4,2.49,2.3935,2.47,250307,0
+CCLD.US,D,20250718,000000,2.48,2.5,2.37,2.39,196790,0
+CCLD.US,D,20250721,000000,2.39,2.43,2.32,2.36,158928,0
+CCLD.US,D,20250722,000000,2.36,2.44,2.34,2.41,160257,0
+CCLD.US,D,20250723,000000,2.42,2.475,2.41,2.47,104592,0
+CCLD.US,D,20250724,000000,2.46,2.46,2.35,2.37,164510,0
+CCLD.US,D,20250725,000000,2.41,2.46,2.33,2.45,172727,0
+CCLD.US,D,20250728,000000,2.46,2.49,2.4,2.45,221485,0
+CCLD.US,D,20250729,000000,2.45,2.45,2.35,2.37,148456,0
+CCLD.US,D,20250730,000000,2.41,2.41,2.335,2.36,65910,0
+CCLD.US,D,20250731,000000,2.4,2.4,2.34,2.38,123415,0
+CCLD.US,D,20250801,000000,2.35,2.35,2.27,2.31,159795,0
+CCLD.US,D,20250804,000000,2.36,2.3892,2.27,2.38,185701,0
+CCLD.US,D,20250805,000000,2.52,2.55,2.31,2.38,683535,0
+CCLD.US,D,20250806,000000,2.43,2.7,2.3117,2.55,918654,0
+CCLD.US,D,20250807,000000,2.6,2.635,2.4,2.47,465226,0
+CCLD.US,D,20250808,000000,2.5,2.68,2.47,2.675,632821,0
+CCLD.US,D,20250811,000000,2.7,2.75,2.5304,2.56,422714,0
+CCLD.US,D,20250812,000000,2.56,2.6,2.48,2.53,223944,0
+CCLD.US,D,20250813,000000,2.54,2.605,2.5,2.55,167351,0
+CCLD.US,D,20250814,000000,2.56,2.6,2.495,2.56,441740,0
+CCLD.US,D,20250815,000000,2.55,2.63,2.5,2.6,351143,0
+CCLD.US,D,20250818,000000,2.62,2.74,2.58,2.72,343521,0
+CCLD.US,D,20250819,000000,2.7,2.745,2.645,2.72,316958,0
+CCLD.US,D,20250820,000000,2.71,2.71,2.5401,2.64,471748,0
+CCLD.US,D,20250821,000000,2.63,2.73,2.61,2.72,104644,0
+CCLD.US,D,20250822,000000,2.74,2.84,2.72,2.83,358052,0
+CCLD.US,D,20250825,000000,2.85,3.23,2.8301,3.18,1909863,0
+CCLD.US,D,20250826,000000,3.34,3.69,3.3,3.68,2978523,0
+CCLD.US,D,20250827,000000,3.69,3.83,3.5704,3.71,1371847,0
+CCLD.US,D,20250828,000000,3.72,4.01,3.71,3.78,1547290,0
+CCLD.US,D,20250829,000000,3.8,3.96,3.7722,3.84,613986,0
+CCLD.US,D,20250902,000000,3.8,3.91,3.585,3.68,925400,0
+CCLD.US,D,20250903,000000,3.65,3.65,3.48,3.65,550754,0
+CCLD.US,D,20250904,000000,3.64,3.65,3.43,3.5,643748,0
+CCLD.US,D,20250905,000000,3.52,3.5689,3.33,3.49,413625,0
+CCLD.US,D,20250908,000000,3.51,3.52,3.375,3.41,406501,0
+CCLD.US,D,20250909,000000,3.42,3.57,3.35,3.56,649118,0
+CCLD.US,D,20250910,000000,3.56,3.63,3.46,3.5,389633,0
+CCLD.US,D,20250911,000000,3.53,3.83,3.51,3.79,479957,0
+CCLD.US,D,20250912,000000,3.8,3.98,3.715,3.73,571103,0
+CCLD.US,D,20250915,000000,3.76,3.8,3.61,3.63,270391,0
+CCLD.US,D,20250916,000000,3.61,3.625,3.44,3.44,287616,0
+CCLD.US,D,20250917,000000,3.44,3.57,3.35,3.35,759919,0
+CCLD.US,D,20250918,000000,3.4,3.67,3.4,3.52,768022,0
+CCLD.US,D,20250919,000000,3.53,3.63,3.5,3.5,801884,0
+CCLD.US,D,20250922,000000,3.51,3.67,3.4776,3.61,623169,0
+CCLD.US,D,20250923,000000,3.6,3.7254,3.41,3.41,602002,0
+CCLD.US,D,20250924,000000,3.44,3.4961,3.29,3.33,332838,0
+CCLD.US,D,20250925,000000,3.32,3.37,3.21,3.33,384048,0
+CCLD.US,D,20250926,000000,3.32,3.41,3.32,3.36,238686,0
+CCLD.US,D,20250929,000000,3.37,3.5797,3.355,3.38,323194,0
+CCLD.US,D,20250930,000000,3.31,3.33,3.13,3.21,416756,0
+CCLD.US,D,20251001,000000,3.22,3.36,3.215,3.35,307928,0
+CCLD.US,D,20251002,000000,3.36,3.36,3.26,3.32,276639,0
+CCLD.US,D,20251003,000000,3.32,3.47,3.32,3.39,251194,0
+CCLD.US,D,20251006,000000,3.4,3.8142,3.39,3.68,1037223,0
+CCLD.US,D,20251007,000000,3.74,3.8499,3.5,3.6,597784,0
+CCLD.US,D,20251008,000000,3.62,3.66,3.44,3.47,446264,0
+CCLD.US,D,20251009,000000,3.49,3.565,3.42,3.45,374102,0
+CCLD.US,D,20251010,000000,3.46,3.52,3.1,3.11,782642,0
+CCLD.US,D,20251013,000000,3.14,3.295,3.135,3.23,284176,0
+CCLD.US,D,20251014,000000,3.13,3.25,3.05,3.23,553181,0
+CCLD.US,D,20251015,000000,3.31,3.32,3.12,3.18,273981,0
+CCLD.US,D,20251016,000000,3.21,3.24,3.075,3.1,242327,0
+CCLD.US,D,20251017,000000,3.05,3.14,2.94,3.1,324977,0
+CCLD.US,D,20251020,000000,3.2,3.35,3.19,3.31,273365,0
+CCLD.US,D,20251021,000000,3.34,3.43,3.26,3.42,290850,0
+CCLD.US,D,20251022,000000,3.4,3.42,3.22,3.23,210890,0
+CCLD.US,D,20251023,000000,3.23,3.32,3.2,3.2,185653,0
+CCLD.US,D,20251024,000000,3.31,3.32,3.1601,3.25,248851,0
+CCLD.US,D,20251027,000000,3.26,3.292,3.09,3.11,348446,0
+CCLD.US,D,20251028,000000,3.12,3.1687,3.02,3.04,248025,0
+CCLD.US,D,20251029,000000,3.04,3.065,2.965,3.02,327491,0
+CCLD.US,D,20251030,000000,3.02,3.105,2.99,3.01,441840,0
+CCLD.US,D,20251031,000000,3.06,3.08,2.93,2.95,224955,0
+CCLD.US,D,20251103,000000,2.99,3.035,2.92,3.01,334284,0
+CCLD.US,D,20251104,000000,2.94,2.97,2.855,2.88,362328,0
+CCLD.US,D,20251105,000000,2.91,2.9922,2.86,2.95,591267,0
+CCLD.US,D,20251106,000000,3.46,3.77,3.429,3.47,2397605,0
+CCLD.US,D,20251107,000000,3.4,3.485,3.13,3.465,583260,0
+CCLD.US,D,20251110,000000,3.42,3.55,3.365,3.37,623959,0
+CCLD.US,D,20251111,000000,3.31,3.39,3.26,3.31,286383,0
+CCLD.US,D,20251112,000000,3.34,3.37,3.15,3.205,446901,0
+CCLD.US,D,20251113,000000,3.16,3.2,3.1,3.18,529634,0
+CCLD.US,D,20251114,000000,3.12,3.19,3.08,3.13,516790,0
+CCLD.US,D,20251117,000000,3.12,3.19,3.055,3.11,462135,0
+CCLD.US,D,20251118,000000,3.08,3.14,2.96,2.98,483256,0
+CCLD.US,D,20251119,000000,3.01,3.02,2.8515,2.86,252909,0
+CCLD.US,D,20251120,000000,2.89,3.05,2.83,2.85,478244,0
+CCLD.US,D,20251121,000000,2.89,2.975,2.83,2.94,253965,0
+CCLD.US,D,20251124,000000,2.97,2.97,2.9,2.93,242084,0
+CCLD.US,D,20251125,000000,2.94,2.98,2.87,2.98,445141,0
+CCLD.US,D,20251126,000000,2.97,3.19,2.96,3.11,398955,0
+CCLD.US,D,20251128,000000,3.14,3.14,3.05,3.1,126826,0
+CCLD.US,D,20251201,000000,3.1,3.1,2.99,3,240629,0
+CCLD.US,D,20251202,000000,3.02,3.11,3.01,3.04,248602,0
+CCLD.US,D,20251203,000000,3.03,3.085,2.98,3.08,273212,0
+CCLD.US,D,20251204,000000,3.06,3.1699,3.01,3.14,312330,0
+CCLD.US,D,20251205,000000,3.15,3.15,3.08,3.11,336106,0
+CCLD.US,D,20251208,000000,3.13,3.175,3.043,3.12,332616,0
+CCLD.US,D,20251209,000000,3.12,3.175,3.04,3.16,281578,0
+CCLD.US,D,20251210,000000,3.13,3.35,3.13,3.31,539662,0
+CCLD.US,D,20251211,000000,3.3,3.34,3.2781,3.33,209885,0
+CCLD.US,D,20251212,000000,3.32,3.37,3.265,3.29,261230,0
+CCLD.US,D,20251215,000000,3.29,3.29,3.17,3.19,430060,0
+CCLD.US,D,20251216,000000,3.18,3.24,3.11,3.21,193502,0
+CCLD.US,D,20251217,000000,3.21,3.2325,3.175,3.2,222415,0
+CCLD.US,D,20251218,000000,3.23,3.275,3.175,3.2,137055,0
+CCLD.US,D,20251219,000000,3.18,3.24,3.175,3.21,200239,0
+CCLD.US,D,20251222,000000,3.21,3.23,3.15,3.16,230306,0
+CCLD.US,D,20251223,000000,3.14,3.2,3.1,3.13,589385,0
+CCLD.US,D,20251224,000000,3.13,3.13,3.05,3.09,138242,0
+CCLD.US,D,20251226,000000,3.1,3.1,3,3.04,300088,0
+CCLD.US,D,20251229,000000,3.02,3.07,2.975,3.01,349833,0
+CCLD.US,D,20251230,000000,3,3.055,2.935,2.94,238372,0
+CCLD.US,D,20251231,000000,2.95,2.95,2.895,2.92,184834,0
+CCLD.US,D,20260102,000000,2.92,2.978,2.87,2.91,158669,0
+CCLD.US,D,20260105,000000,2.92,3.05,2.89,3.01,360954,0
+CCLD.US,D,20260106,000000,3.01,3.04,2.8414,2.92,276194,0
+CCLD.US,D,20260107,000000,2.93,3.09,2.9,3.02,466904,0
+CCLD.US,D,20260108,000000,3.01,3.11,2.9649,3.08,232001,0
+CCLD.US,D,20260109,000000,3.1,3.1395,3.025,3.05,222970,0
+CCLD.US,D,20260112,000000,3.02,3.02,2.92,2.94,293865,0
+CCLD.US,D,20260113,000000,2.94,2.96,2.8943,2.93,200739,0
+CCLD.US,D,20260114,000000,2.94,2.94,2.855,2.87,266471,0
+CCLD.US,D,20260115,000000,2.86,2.91,2.84,2.85,257547,0
+CCLD.US,D,20260116,000000,2.85,3.005,2.84,2.9,326768,0
+CCLD.US,D,20260120,000000,2.9,2.965,2.86,2.9,261378,0
+CCLD.US,D,20260121,000000,2.94,2.96,2.87,2.93,362190,0
+CCLD.US,D,20260122,000000,2.94,3.0781,2.94,3.06,321100,0
+CCLD.US,D,20260123,000000,3.03,3.06,2.88,2.9,269813,0
+CCLD.US,D,20260126,000000,2.91,2.94,2.85,2.91,285618,0
+CCLD.US,D,20260127,000000,2.91,2.93,2.86,2.9,182587,0
+CCLD.US,D,20260128,000000,2.89,2.9,2.8512,2.87,138941,0
+CCLD.US,D,20260129,000000,2.86,2.88,2.75,2.77,371898,0
+CCLD.US,D,20260130,000000,2.75,2.79,2.67,2.71,227367,0
+CCLD.US,D,20260202,000000,2.7,2.72,2.63,2.7,334931,0
+CCLD.US,D,20260203,000000,2.7,2.702,2.46,2.53,664400,0
+CCLD.US,D,20260204,000000,2.55,2.55,2.39,2.44,451042,0
+CCLD.US,D,20260205,000000,2.39,2.415,2.24,2.25,499091,0
+CCLD.US,D,20260206,000000,2.29,2.47,2.28,2.45,368253,0
+CCLD.US,D,20260209,000000,2.42,2.42,2.28,2.28,305313,0
+CCLD.US,D,20260210,000000,2.27,2.455,2.26,2.36,479175,0
+CCLD.US,D,20260211,000000,2.37,2.43,2.215,2.24,401816,0
+CCLD.US,D,20260212,000000,2.25,2.365,2.245,2.36,524773,0
+CCLD.US,D,20260213,000000,2.36,2.42,2.285,2.32,213156,0
+CCLD.US,D,20260217,000000,2.32,2.47,2.32,2.41,325591,0
+CCLD.US,D,20260218,000000,2.42,2.5,2.38,2.43,330254,0
diff --git a/daily/us/nasdaq stocks/1/ccldo.us.txt b/daily/us/nasdaq stocks/1/ccldo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dfddd1b7412a10e736b1b6df28de3eb805878e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccldo.us.txt	
@@ -0,0 +1,994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCLDO.US,D,20220204,000000,25.7,26.802,25.55,25.8741,31833,0
+CCLDO.US,D,20220207,000000,25.99,25.99,25.5,25.7,24327,0
+CCLDO.US,D,20220208,000000,25.8,25.8,25.4,25.6,14248,0
+CCLDO.US,D,20220209,000000,25.89,26.06,25.5763,25.965,17890,0
+CCLDO.US,D,20220210,000000,26.06,26.08,25.965,26.0514,843,0
+CCLDO.US,D,20220211,000000,25.86,25.9499,25.6,25.75,4266,0
+CCLDO.US,D,20220214,000000,25.9217,25.9217,25.39,25.5,18925,0
+CCLDO.US,D,20220215,000000,25.69,26.08,25.5,25.59,12163,0
+CCLDO.US,D,20220216,000000,25.62,25.75,25.5,25.5,9348,0
+CCLDO.US,D,20220217,000000,25.5,25.65,25.5,25.51,5251,0
+CCLDO.US,D,20220218,000000,25.5,25.625,25.5,25.6,6573,0
+CCLDO.US,D,20220222,000000,25.55,25.7499,25.3,25.4452,9257,0
+CCLDO.US,D,20220223,000000,25.7,25.7,25.38,25.49,5875,0
+CCLDO.US,D,20220224,000000,25.48,25.6,25.48,25.54,3946,0
+CCLDO.US,D,20220225,000000,26.0095,26.0095,25.585,25.65,2350,0
+CCLDO.US,D,20220228,000000,25.725,25.725,25.5602,25.5602,965,0
+CCLDO.US,D,20220301,000000,25.7,25.7,25.4,25.45,6698,0
+CCLDO.US,D,20220302,000000,25.65,25.65,25.265,25.2987,8196,0
+CCLDO.US,D,20220303,000000,25.41,25.4869,25.1,25.12,24355,0
+CCLDO.US,D,20220304,000000,25.28,25.3999,25.12,25.26,13595,0
+CCLDO.US,D,20220307,000000,25.27,25.39,25.25,25.26,3352,0
+CCLDO.US,D,20220308,000000,25.365,25.3968,25.2676,25.29,2239,0
+CCLDO.US,D,20220309,000000,25.4,25.48,25.4,25.458,982,0
+CCLDO.US,D,20220310,000000,25.4601,25.9,25.46,25.75,5667,0
+CCLDO.US,D,20220311,000000,25.57,25.726,25.4183,25.4183,2631,0
+CCLDO.US,D,20220314,000000,25.69,25.69,25.5532,25.6068,3655,0
+CCLDO.US,D,20220315,000000,25.56,25.75,25.5201,25.57,6367,0
+CCLDO.US,D,20220316,000000,25.57,25.68,25.5,25.68,1638,0
+CCLDO.US,D,20220317,000000,25.5,25.6782,25.5,25.6782,5607,0
+CCLDO.US,D,20220318,000000,25.69,25.6999,25.54,25.6999,2033,0
+CCLDO.US,D,20220321,000000,25.74,25.95,25.74,25.9055,4903,0
+CCLDO.US,D,20220322,000000,25.85,26.45,25.85,26.45,2596,0
+CCLDO.US,D,20220323,000000,26.1799,26.1799,25.75,26.13,968,0
+CCLDO.US,D,20220324,000000,25.914,26.45,25.914,26.443,4159,0
+CCLDO.US,D,20220325,000000,26.4294,27.45,26.2364,26.368,2230,0
+CCLDO.US,D,20220328,000000,26.41,27.2342,26.4,26.4,2685,0
+CCLDO.US,D,20220329,000000,26.9999,27,26.76,27,2210,0
+CCLDO.US,D,20220330,000000,26.19,26.825,26.19,26.7501,2996,0
+CCLDO.US,D,20220331,000000,26.4535,26.4999,26.2953,26.2953,3210,0
+CCLDO.US,D,20220401,000000,26.5887,26.5887,26.3,26.45,2855,0
+CCLDO.US,D,20220404,000000,26.6,26.6,26.6,26.6,243,0
+CCLDO.US,D,20220405,000000,26.61,26.745,26.6,26.6,1746,0
+CCLDO.US,D,20220406,000000,26.6,26.6,26.02,26.02,4440,0
+CCLDO.US,D,20220407,000000,26.3,26.35,25.9,26,4288,0
+CCLDO.US,D,20220408,000000,25.9999,26,25.9,25.9,1312,0
+CCLDO.US,D,20220411,000000,25.82,25.9807,25.6,25.601,3731,0
+CCLDO.US,D,20220412,000000,25.7574,25.9772,25.41,25.4588,8529,0
+CCLDO.US,D,20220413,000000,25.76,25.9899,25.47,25.75,5082,0
+CCLDO.US,D,20220414,000000,25.59,25.97,25.59,25.9581,1200,0
+CCLDO.US,D,20220418,000000,25.95,26,25.52,25.675,6444,0
+CCLDO.US,D,20220419,000000,25.7,25.93,25.6999,25.71,1604,0
+CCLDO.US,D,20220420,000000,25.7487,25.9,25.71,25.7391,6078,0
+CCLDO.US,D,20220421,000000,25.8281,25.9206,25.76,25.9206,3953,0
+CCLDO.US,D,20220422,000000,25.92,25.92,25.9136,25.9136,641,0
+CCLDO.US,D,20220425,000000,25.91,26,25.5,26,9101,0
+CCLDO.US,D,20220426,000000,25.98,25.98,25.5,25.54,3350,0
+CCLDO.US,D,20220427,000000,25.96,25.9727,25.58,25.6,3164,0
+CCLDO.US,D,20220428,000000,25.63,25.84,25.4,25.51,2390,0
+CCLDO.US,D,20220429,000000,25.52,25.65,25.52,25.65,1082,0
+CCLDO.US,D,20220502,000000,25.65,25.7,25.582,25.675,5493,0
+CCLDO.US,D,20220503,000000,25.8126,25.8126,25.66,25.795,1684,0
+CCLDO.US,D,20220504,000000,25.66,25.715,25.66,25.715,1281,0
+CCLDO.US,D,20220506,000000,25.8,25.9526,25.6016,25.825,1578,0
+CCLDO.US,D,20220509,000000,25.7,25.7322,25.49,25.6,4880,0
+CCLDO.US,D,20220510,000000,25.49,25.7246,25.49,25.65,3608,0
+CCLDO.US,D,20220511,000000,25.6501,25.6501,25.41,25.46,6395,0
+CCLDO.US,D,20220512,000000,25.68,25.68,25.16,25.16,9816,0
+CCLDO.US,D,20220513,000000,25.24,25.47,25.2,25.47,4519,0
+CCLDO.US,D,20220516,000000,25.15,25.35,25.15,25.17,4822,0
+CCLDO.US,D,20220517,000000,25.15,25.575,25.15,25.26,8042,0
+CCLDO.US,D,20220518,000000,25.25,25.5,25,25.08,11298,0
+CCLDO.US,D,20220519,000000,25.12,25.25,25.12,25.25,6696,0
+CCLDO.US,D,20220520,000000,25.3655,25.3655,25.3151,25.3151,730,0
+CCLDO.US,D,20220523,000000,25.16,25.2754,25.02,25.25,10222,0
+CCLDO.US,D,20220525,000000,25.2,25.2001,25.19,25.2,1688,0
+CCLDO.US,D,20220526,000000,25.25,25.27,25.12,25.2,4237,0
+CCLDO.US,D,20220527,000000,25.1,25.1725,25.03,25.1,4087,0
+CCLDO.US,D,20220531,000000,25.21,25.3,25.21,25.3,1768,0
+CCLDO.US,D,20220601,000000,25.25,25.308,25.174,25.25,2659,0
+CCLDO.US,D,20220602,000000,25.25,25.3,25.13,25.225,4332,0
+CCLDO.US,D,20220603,000000,25.22,25.2665,25.22,25.2665,1210,0
+CCLDO.US,D,20220606,000000,25.26,25.3,25.26,25.3,2454,0
+CCLDO.US,D,20220607,000000,25.3,25.3,25.25,25.25,424,0
+CCLDO.US,D,20220608,000000,25.25,25.35,25.17,25.2,9367,0
+CCLDO.US,D,20220609,000000,25.22,25.3,25.22,25.3,2990,0
+CCLDO.US,D,20220610,000000,25.18,25.265,25.11,25.1429,2464,0
+CCLDO.US,D,20220613,000000,25.1,25.14,25.1,25.1,3447,0
+CCLDO.US,D,20220614,000000,25.1001,25.101,25.0754,25.08,5152,0
+CCLDO.US,D,20220615,000000,25.1,25.24,25.1,25.1,11361,0
+CCLDO.US,D,20220616,000000,25.07,25.1,24.99,25.06,16068,0
+CCLDO.US,D,20220617,000000,25.1,25.2,25.0999,25.1,1169,0
+CCLDO.US,D,20220621,000000,25.15,25.1999,25.0201,25.1,2828,0
+CCLDO.US,D,20220622,000000,25,25.1155,24.8,24.98,20318,0
+CCLDO.US,D,20220623,000000,25.1,25.1,25.05,25.05,446,0
+CCLDO.US,D,20220624,000000,25.05,25.15,24.91,25,11146,0
+CCLDO.US,D,20220627,000000,25.1,25.125,25,25.0302,6385,0
+CCLDO.US,D,20220628,000000,25.1,25.15,25.1,25.135,11494,0
+CCLDO.US,D,20220629,000000,25.07,25.07,24.98,25.07,3201,0
+CCLDO.US,D,20220630,000000,25.05,25.1,25.0499,25.1,3670,0
+CCLDO.US,D,20220701,000000,25.1,25.1,25.05,25.0999,10589,0
+CCLDO.US,D,20220705,000000,25.09,25.1,25.05,25.1,3265,0
+CCLDO.US,D,20220706,000000,25.09,25.1,25.05,25.05,3008,0
+CCLDO.US,D,20220707,000000,25.05,25.1,25.05,25.05,1772,0
+CCLDO.US,D,20220708,000000,25.06,25.1,25.01,25.1,5504,0
+CCLDO.US,D,20220711,000000,25.1,25.1,25.05,25.1,10334,0
+CCLDO.US,D,20220712,000000,25.06,25.1,25.05,25.08,6669,0
+CCLDO.US,D,20220713,000000,25.11,25.11,25.085,25.11,1311,0
+CCLDO.US,D,20220714,000000,25.115,25.1207,24.9,25,17714,0
+CCLDO.US,D,20220715,000000,25.07,25.1,24.8,25.0999,7654,0
+CCLDO.US,D,20220718,000000,25.12,25.12,25.1,25.1,2263,0
+CCLDO.US,D,20220719,000000,25.1,25.1,24.95,25.04,5145,0
+CCLDO.US,D,20220720,000000,25.0999,25.1,25.0248,25.09,3039,0
+CCLDO.US,D,20220721,000000,25.0848,25.0848,25.05,25.052,1048,0
+CCLDO.US,D,20220722,000000,25.1,25.1,25.06,25.1,1163,0
+CCLDO.US,D,20220725,000000,25.1,25.11,25.07,25.1,2905,0
+CCLDO.US,D,20220726,000000,25.06,25.125,25.05,25.1,4120,0
+CCLDO.US,D,20220727,000000,25.1,25.1499,25.1,25.1,12483,0
+CCLDO.US,D,20220728,000000,25.04,25.045,25,25.02,5267,0
+CCLDO.US,D,20220729,000000,25.08,25.0997,25.02,25.0995,3519,0
+CCLDO.US,D,20220801,000000,25.09,25.25,25.07,25.08,9807,0
+CCLDO.US,D,20220802,000000,25.0999,25.105,25,25.075,10736,0
+CCLDO.US,D,20220803,000000,25.1,25.15,25,25.15,15659,0
+CCLDO.US,D,20220804,000000,25.2344,26,25.15,25.3939,6058,0
+CCLDO.US,D,20220805,000000,25.38,25.6,25.38,25.55,2194,0
+CCLDO.US,D,20220808,000000,25.55,25.58,25.55,25.58,1042,0
+CCLDO.US,D,20220809,000000,25.52,25.52,25.4,25.41,4056,0
+CCLDO.US,D,20220810,000000,25.4,25.6,25.35,25.35,12358,0
+CCLDO.US,D,20220811,000000,25.36,25.4,25.35,25.4,1723,0
+CCLDO.US,D,20220812,000000,25.4499,25.4499,25.3,25.3,1379,0
+CCLDO.US,D,20220815,000000,25.335,25.35,25.335,25.35,5591,0
+CCLDO.US,D,20220816,000000,25.3,25.35,25.3,25.3,15754,0
+CCLDO.US,D,20220817,000000,25.305,25.3075,25.3,25.3,2204,0
+CCLDO.US,D,20220818,000000,25.3,25.3,25.25,25.25,5512,0
+CCLDO.US,D,20220819,000000,25.2,25.275,25.18,25.18,5886,0
+CCLDO.US,D,20220822,000000,25.3,25.3,25.1,25.1,8802,0
+CCLDO.US,D,20220823,000000,25.17,25.21,25.03,25.154,5658,0
+CCLDO.US,D,20220824,000000,25.155,25.155,25.06,25.1,1327,0
+CCLDO.US,D,20220825,000000,25.1,25.15,25.1,25.1,1385,0
+CCLDO.US,D,20220826,000000,25.1,25.14,25.09,25.14,1758,0
+CCLDO.US,D,20220829,000000,25.11,25.1399,25.07,25.11,7350,0
+CCLDO.US,D,20220830,000000,25.085,25.12,25.02,25.02,2470,0
+CCLDO.US,D,20220831,000000,25.09,25.09,25.0455,25.0455,826,0
+CCLDO.US,D,20220901,000000,25.07,25.07,24.92,24.96,8818,0
+CCLDO.US,D,20220902,000000,24.95,25.0999,24.95,25.0999,1956,0
+CCLDO.US,D,20220906,000000,25,25.09,24.99,25,7666,0
+CCLDO.US,D,20220907,000000,24.99,25.05,24.99,25.01,2217,0
+CCLDO.US,D,20220908,000000,25.01,25.1,25.0099,25.1,11739,0
+CCLDO.US,D,20220909,000000,25.1,25.1,25.06,25.06,2211,0
+CCLDO.US,D,20220912,000000,25.045,25.1,25.045,25.07,2318,0
+CCLDO.US,D,20220913,000000,25.1,25.165,25,25.11,44,0
+CCLDO.US,D,20220915,000000,25.06,25.065,25.04,25.04,3610,0
+CCLDO.US,D,20220916,000000,25.1,25.1185,25.0201,25.085,2818,0
+CCLDO.US,D,20220919,000000,25.1,25.1386,25.0639,25.075,2955,0
+CCLDO.US,D,20220920,000000,25.05,25.054,25,25.0515,6038,0
+CCLDO.US,D,20220921,000000,25.06,25.1,25.06,25.1,610,0
+CCLDO.US,D,20220923,000000,25.0501,25.0501,24.985,24.9992,14527,0
+CCLDO.US,D,20220926,000000,24.9824,25,24.82,24.96,15225,0
+CCLDO.US,D,20220927,000000,24.95,24.9599,24.9201,24.9201,6479,0
+CCLDO.US,D,20220928,000000,24.92,25,24.92,24.97,4160,0
+CCLDO.US,D,20220929,000000,25,25.06,24.9258,24.9898,5968,0
+CCLDO.US,D,20220930,000000,25.0001,25.05,24.9696,25.0073,5721,0
+CCLDO.US,D,20221003,000000,25,25.0736,24.98,24.98,3821,0
+CCLDO.US,D,20221004,000000,25.0185,25.0282,25.0185,25.0282,708,0
+CCLDO.US,D,20221005,000000,25.0825,25.0825,25.0825,25.0825,445,0
+CCLDO.US,D,20221006,000000,25,25,24.99,25,3660,0
+CCLDO.US,D,20221007,000000,25,25.0459,25,25.04,1526,0
+CCLDO.US,D,20221010,000000,25.04,25.04,24.95,24.95,8943,0
+CCLDO.US,D,20221011,000000,24.95,24.9923,24.95,24.975,1948,0
+CCLDO.US,D,20221012,000000,24.95,24.95,24.95,24.95,119,0
+CCLDO.US,D,20221013,000000,24.998,25.05,24.998,25.05,626,0
+CCLDO.US,D,20221014,000000,25.05,25.05,25.025,25.05,1083,0
+CCLDO.US,D,20221017,000000,25.0801,25.0805,24.95,24.9501,3241,0
+CCLDO.US,D,20221018,000000,25.06,25.0899,24.98,25,6058,0
+CCLDO.US,D,20221019,000000,24.9999,25,24.9988,25,3177,0
+CCLDO.US,D,20221020,000000,25.05,25.05,24.99,25,1715,0
+CCLDO.US,D,20221021,000000,25.0001,25.08,25.0001,25.07,1059,0
+CCLDO.US,D,20221024,000000,25.07,25.07,24.85,24.8999,4737,0
+CCLDO.US,D,20221025,000000,24.97,25.05,24.97,25,1667,0
+CCLDO.US,D,20221026,000000,25.02,25.02,24.9825,24.9963,2252,0
+CCLDO.US,D,20221027,000000,25.04,25.08,25.01,25.045,2691,0
+CCLDO.US,D,20221028,000000,24.97,25.01,24.86,25.01,4732,0
+CCLDO.US,D,20221031,000000,24.985,24.985,24.825,24.98,2208,0
+CCLDO.US,D,20221101,000000,25.09,25.09,24.98,24.99,4461,0
+CCLDO.US,D,20221102,000000,25.08,25.08,25.08,25.08,210,0
+CCLDO.US,D,20221103,000000,25.05,25.05,25,25.0499,1261,0
+CCLDO.US,D,20221104,000000,25.03,25.05,24.94,25.05,4236,0
+CCLDO.US,D,20221107,000000,24.93,25.04,24.93,25.005,3147,0
+CCLDO.US,D,20221108,000000,25.0499,25.05,25.0499,25.0499,660,0
+CCLDO.US,D,20221110,000000,25.05,25.0756,25.03,25.05,1810,0
+CCLDO.US,D,20221111,000000,25.05,25.0999,25.05,25.065,925,0
+CCLDO.US,D,20221114,000000,25.05,25.05,25.03,25.03,958,0
+CCLDO.US,D,20221115,000000,25.05,25.08,25.03,25.03,2724,0
+CCLDO.US,D,20221116,000000,25.065,25.065,25.03,25.0494,2015,0
+CCLDO.US,D,20221117,000000,25.055,25.055,25.04,25.04,1128,0
+CCLDO.US,D,20221118,000000,25.055,25.055,25.055,25.055,589,0
+CCLDO.US,D,20221121,000000,25.05,25.0554,25.04,25.04,5904,0
+CCLDO.US,D,20221122,000000,25.05,25.0506,25.03,25.0401,2179,0
+CCLDO.US,D,20221123,000000,25.0399,25.06,25.0399,25.0471,7171,0
+CCLDO.US,D,20221125,000000,25,25.05,25,25.05,13488,0
+CCLDO.US,D,20221128,000000,25.05,25.07,25,25.07,12424,0
+CCLDO.US,D,20221129,000000,25,25.0199,24.93,24.99,10938,0
+CCLDO.US,D,20221130,000000,24.99,24.99,24.89,24.96,9263,0
+CCLDO.US,D,20221201,000000,24.9101,25,24.9101,24.92,3204,0
+CCLDO.US,D,20221202,000000,24.91,25,24.8626,24.98,1368,0
+CCLDO.US,D,20221205,000000,24.9,24.9,24.885,24.9,6223,0
+CCLDO.US,D,20221206,000000,24.9712,24.9712,24.9,24.9,3882,0
+CCLDO.US,D,20221207,000000,24.95,24.95,24.95,24.95,1465,0
+CCLDO.US,D,20221208,000000,24.95,24.95,24.9001,24.93,690,0
+CCLDO.US,D,20221209,000000,24.93,24.95,24.9,24.9,3523,0
+CCLDO.US,D,20221212,000000,24.89,24.915,24.89,24.915,1262,0
+CCLDO.US,D,20221213,000000,24.88,24.94,24.88,24.88,2516,0
+CCLDO.US,D,20221214,000000,24.89,24.89,24.82,24.82,5318,0
+CCLDO.US,D,20221215,000000,24.9,24.9,24.85,24.89,3990,0
+CCLDO.US,D,20221216,000000,24.9,24.97,24.82,24.855,9787,0
+CCLDO.US,D,20221219,000000,24.87,24.93,24.87,24.905,1284,0
+CCLDO.US,D,20221220,000000,24.9313,24.95,24.8501,24.8501,4539,0
+CCLDO.US,D,20221221,000000,24.9247,24.9247,24.8401,24.915,3289,0
+CCLDO.US,D,20221222,000000,24.8952,24.8952,24.8952,24.8952,368,0
+CCLDO.US,D,20221223,000000,24.8974,24.9077,24.8974,24.9,1898,0
+CCLDO.US,D,20221227,000000,24.9999,25.05,24.9999,25.0499,13551,0
+CCLDO.US,D,20221228,000000,24.9934,25,24.975,24.975,836,0
+CCLDO.US,D,20221229,000000,24.9845,25,24.97,24.985,3406,0
+CCLDO.US,D,20221230,000000,24.9701,24.9701,24.97,24.9701,1966,0
+CCLDO.US,D,20230103,000000,24.87,24.98,24.87,24.88,3305,0
+CCLDO.US,D,20230104,000000,24.9602,24.9602,24.935,24.9576,860,0
+CCLDO.US,D,20230105,000000,24.99,24.99,24.9,24.97,1890,0
+CCLDO.US,D,20230106,000000,24.99,24.99,24.95,24.95,863,0
+CCLDO.US,D,20230109,000000,24.93,25,24.9171,25,2983,0
+CCLDO.US,D,20230110,000000,24.9646,25.05,24.9494,24.9494,4500,0
+CCLDO.US,D,20230111,000000,25.05,25.05,24.9366,25.05,2000,0
+CCLDO.US,D,20230112,000000,25.04,25.13,25.0101,25.0101,10200,0
+CCLDO.US,D,20230113,000000,25.05,25.3108,25.01,25.055,17300,0
+CCLDO.US,D,20230117,000000,25.06,25.08,25.03,25.05,3100,0
+CCLDO.US,D,20230118,000000,25.05,25.05,25.0104,25.02,5900,0
+CCLDO.US,D,20230119,000000,25.04,25.05,24.98,24.98,3400,0
+CCLDO.US,D,20230120,000000,25.05,25.055,25.02,25.025,6700,0
+CCLDO.US,D,20230123,000000,25.05,25.08,25.039,25.05,2226,0
+CCLDO.US,D,20230124,000000,25.05,25.07,25.04,25.04,8124,0
+CCLDO.US,D,20230125,000000,25.05,25.084,25.01,25.0577,6009,0
+CCLDO.US,D,20230126,000000,26,26,25.08,25.08,4475,0
+CCLDO.US,D,20230127,000000,25.12,25.12,25.03,25.05,8814,0
+CCLDO.US,D,20230130,000000,25.01,25.01,24.97,24.9701,2775,0
+CCLDO.US,D,20230131,000000,25.015,25.015,24.98,25,3885,0
+CCLDO.US,D,20230201,000000,25.01,25.0927,24.97,24.98,4136,0
+CCLDO.US,D,20230202,000000,25.05,25.0575,24.96,24.98,4211,0
+CCLDO.US,D,20230203,000000,24.98,24.98,24.98,24.98,179,0
+CCLDO.US,D,20230206,000000,24.98,24.98,24.95,24.96,5066,0
+CCLDO.US,D,20230207,000000,24.9999,24.9999,24.94,24.9999,911,0
+CCLDO.US,D,20230208,000000,24.9,25,24.9,24.99,2165,0
+CCLDO.US,D,20230209,000000,25.0008,25.035,25.0008,25.035,384,0
+CCLDO.US,D,20230210,000000,25.05,25.05,25.01,25.04,2788,0
+CCLDO.US,D,20230213,000000,25.0001,25.0399,25.0001,25.022,1235,0
+CCLDO.US,D,20230214,000000,25.0257,25.04,25.0257,25.04,4608,0
+CCLDO.US,D,20230215,000000,25.025,25.09,25.0239,25.06,9964,0
+CCLDO.US,D,20230216,000000,25.04,25.095,25.04,25.095,958,0
+CCLDO.US,D,20230217,000000,25.15,25.15,25.05,25.05,3263,0
+CCLDO.US,D,20230221,000000,25.05,25.13,25.05,25.13,822,0
+CCLDO.US,D,20230222,000000,25.05,25.08,25.03,25.08,9779,0
+CCLDO.US,D,20230223,000000,25.075,25.075,25.05,25.05,5591,0
+CCLDO.US,D,20230224,000000,25.075,25.08,25.0401,25.08,3155,0
+CCLDO.US,D,20230227,000000,25.01,25.05,24.91,25.0499,8376,0
+CCLDO.US,D,20230228,000000,24.94,24.9749,24.94,24.9749,1689,0
+CCLDO.US,D,20230301,000000,24.98,25.04,24.92,24.92,2343,0
+CCLDO.US,D,20230302,000000,24.95,24.9899,24.8999,24.9,8685,0
+CCLDO.US,D,20230303,000000,24.8,24.9,24.8,24.88,7187,0
+CCLDO.US,D,20230306,000000,24.8899,24.9,24.88,24.8999,3366,0
+CCLDO.US,D,20230307,000000,24.9,24.9,24.77,24.7713,5309,0
+CCLDO.US,D,20230308,000000,24.85,24.85,24.85,24.85,156,0
+CCLDO.US,D,20230309,000000,24.84,24.88,24.76,24.77,12598,0
+CCLDO.US,D,20230310,000000,24.8999,24.9,24.839,24.839,1960,0
+CCLDO.US,D,20230313,000000,24.8,24.89,24.7601,24.89,6235,0
+CCLDO.US,D,20230314,000000,24.8133,24.9,24.73,24.74,11816,0
+CCLDO.US,D,20230315,000000,24.735,24.7499,24.55,24.55,12470,0
+CCLDO.US,D,20230316,000000,24.46,24.46,22.91,24,23229,0
+CCLDO.US,D,20230317,000000,24.12,24.1999,23.2,23.9,3014,0
+CCLDO.US,D,20230320,000000,23.9,24,23.9,23.9673,6019,0
+CCLDO.US,D,20230321,000000,24.0068,24.14,23.99,24,2415,0
+CCLDO.US,D,20230322,000000,24.15,24.15,23,23.25,7570,0
+CCLDO.US,D,20230323,000000,23.25,23.25,22.5,22.5,11033,0
+CCLDO.US,D,20230324,000000,22.55,22.5512,20.2002,20.9493,55566,0
+CCLDO.US,D,20230327,000000,21.07,21.65,21.07,21.26,10335,0
+CCLDO.US,D,20230328,000000,21.4836,21.7606,21.4836,21.72,11714,0
+CCLDO.US,D,20230329,000000,21.65,21.75,21.27,21.75,8526,0
+CCLDO.US,D,20230330,000000,21.9065,23.4223,21.9,23.1624,10318,0
+CCLDO.US,D,20230331,000000,23.5,23.5,23.3001,23.4902,8225,0
+CCLDO.US,D,20230403,000000,23.45,23.45,23.0121,23.35,2157,0
+CCLDO.US,D,20230404,000000,23.278,23.45,23.278,23.375,933,0
+CCLDO.US,D,20230405,000000,23.4,23.432,23.25,23.432,1137,0
+CCLDO.US,D,20230406,000000,23.32,23.32,23.32,23.32,221,0
+CCLDO.US,D,20230410,000000,23.3,23.5,23.3,23.5,4332,0
+CCLDO.US,D,20230411,000000,23.49,23.49,23.47,23.49,1533,0
+CCLDO.US,D,20230412,000000,23.4999,23.5,23.02,23.03,2078,0
+CCLDO.US,D,20230413,000000,23.3697,23.5,23.2931,23.4999,3501,0
+CCLDO.US,D,20230414,000000,23.06,23.4999,22.96,23.4999,1281,0
+CCLDO.US,D,20230417,000000,23.4,23.49,23.1663,23.49,3025,0
+CCLDO.US,D,20230418,000000,23.47,23.47,23.12,23.3426,1585,0
+CCLDO.US,D,20230419,000000,23.39,23.62,23.39,23.51,7771,0
+CCLDO.US,D,20230420,000000,23.45,23.5,23.0039,23.13,3788,0
+CCLDO.US,D,20230421,000000,23.49,24,23.3242,23.64,8062,0
+CCLDO.US,D,20230424,000000,23.8,23.8,23.1755,23.1755,760,0
+CCLDO.US,D,20230425,000000,23.426,23.5,23.3,23.4525,1438,0
+CCLDO.US,D,20230426,000000,23.5,23.64,23.499,23.5001,8972,0
+CCLDO.US,D,20230427,000000,23.8015,23.8015,23.5,23.62,3410,0
+CCLDO.US,D,20230428,000000,23.702,23.702,23.5,23.5,1698,0
+CCLDO.US,D,20230501,000000,23.677,23.8545,23.22,23.8545,2068,0
+CCLDO.US,D,20230502,000000,23.49,23.77,23.25,23.35,1368,0
+CCLDO.US,D,20230503,000000,23.5,23.55,23.4,23.4,2742,0
+CCLDO.US,D,20230504,000000,23.26,23.5,23.25,23.25,2156,0
+CCLDO.US,D,20230505,000000,23.25,23.7006,23,23.07,6803,0
+CCLDO.US,D,20230508,000000,23.01,23.05,22.81,23,9175,0
+CCLDO.US,D,20230509,000000,23,23.01,22.87,22.87,3715,0
+CCLDO.US,D,20230510,000000,22.5,23.1794,22.5,22.8158,2353,0
+CCLDO.US,D,20230511,000000,22.6079,22.6079,22.2241,22.3105,6066,0
+CCLDO.US,D,20230515,000000,22.085,22.2483,22.08,22.1501,920,0
+CCLDO.US,D,20230516,000000,22.25,23,22.16,23,2455,0
+CCLDO.US,D,20230517,000000,22.49,22.49,22.3,22.49,3157,0
+CCLDO.US,D,20230518,000000,22.4,22.4755,22.4,22.4437,539,0
+CCLDO.US,D,20230519,000000,22.4,22.4,22.3,22.3,829,0
+CCLDO.US,D,20230522,000000,22.3977,22.5,22.3777,22.5,2009,0
+CCLDO.US,D,20230523,000000,22.5,22.5,22.49,22.49,1187,0
+CCLDO.US,D,20230524,000000,22.26,22.449,22.26,22.375,1042,0
+CCLDO.US,D,20230525,000000,22.36,22.4,22.26,22.26,1915,0
+CCLDO.US,D,20230526,000000,22.45,22.49,22.15,22.49,5294,0
+CCLDO.US,D,20230530,000000,22.25,22.4451,22.25,22.4451,1137,0
+CCLDO.US,D,20230531,000000,22.4319,22.45,22.398,22.398,2665,0
+CCLDO.US,D,20230601,000000,22.135,22.5,22.135,22.5,1049,0
+CCLDO.US,D,20230602,000000,22.44,22.45,22.44,22.4499,1255,0
+CCLDO.US,D,20230605,000000,22.48,22.6064,22.48,22.48,5493,0
+CCLDO.US,D,20230606,000000,22.5001,22.5001,22.5001,22.5001,178,0
+CCLDO.US,D,20230607,000000,22.4,22.45,22.4,22.4,904,0
+CCLDO.US,D,20230608,000000,22.4044,22.4593,22.3,22.3,2169,0
+CCLDO.US,D,20230609,000000,22.39,22.48,22.3406,22.3406,1380,0
+CCLDO.US,D,20230612,000000,22.3,22.3,22.05,22.05,7338,0
+CCLDO.US,D,20230613,000000,22.1757,22.48,22.1757,22.2101,3675,0
+CCLDO.US,D,20230614,000000,22.235,22.385,22.235,22.34,1856,0
+CCLDO.US,D,20230615,000000,22.315,22.315,22.296,22.296,1648,0
+CCLDO.US,D,20230616,000000,22.3,22.3,22.2501,22.2999,2334,0
+CCLDO.US,D,20230620,000000,22.37,22.46,22.15,22.2681,4534,0
+CCLDO.US,D,20230621,000000,22.3788,22.3788,22.225,22.225,2410,0
+CCLDO.US,D,20230622,000000,22.27,22.27,22.04,22.2499,3555,0
+CCLDO.US,D,20230623,000000,22.3,22.3,22.07,22.1169,3780,0
+CCLDO.US,D,20230626,000000,22.12,22.3,22.12,22.23,3119,0
+CCLDO.US,D,20230628,000000,22.27,22.46,22.25,22.46,1429,0
+CCLDO.US,D,20230629,000000,22.17,22.46,22.17,22.46,1364,0
+CCLDO.US,D,20230630,000000,22.02,22.15,21.86,21.86,9417,0
+CCLDO.US,D,20230703,000000,21.96,22.11,21.9429,21.9995,8762,0
+CCLDO.US,D,20230705,000000,21.86,22.1999,21.8101,21.8101,2640,0
+CCLDO.US,D,20230706,000000,22.19,22.19,22.105,22.105,677,0
+CCLDO.US,D,20230707,000000,22.2094,22.21,22.02,22.1054,661,0
+CCLDO.US,D,20230710,000000,22.21,22.43,22.2075,22.395,7079,0
+CCLDO.US,D,20230711,000000,22.38,22.44,21.66,21.66,10873,0
+CCLDO.US,D,20230712,000000,21.9,21.9,21.7425,21.9,1613,0
+CCLDO.US,D,20230713,000000,22.37,22.4043,21.92,21.95,3013,0
+CCLDO.US,D,20230714,000000,22.135,22.4,22.135,22.4,1307,0
+CCLDO.US,D,20230717,000000,22.3402,22.35,22.1,22.1001,3239,0
+CCLDO.US,D,20230718,000000,22.12,22.15,22.1,22.15,3623,0
+CCLDO.US,D,20230719,000000,22,22.346,22,22.1,4502,0
+CCLDO.US,D,20230720,000000,22.1989,22.1989,21.62,21.78,13122,0
+CCLDO.US,D,20230721,000000,21.99,22.4,21.99,22.36,1704,0
+CCLDO.US,D,20230724,000000,22.4,22.49,22.2,22.2,1703,0
+CCLDO.US,D,20230725,000000,22.3339,22.5,22.3,22.5,10301,0
+CCLDO.US,D,20230727,000000,22.5,22.75,22.435,22.66,3890,0
+CCLDO.US,D,20230728,000000,22.723,22.723,22.67,22.67,651,0
+CCLDO.US,D,20230731,000000,22.0738,22.6797,22.0738,22.6797,768,0
+CCLDO.US,D,20230801,000000,22.6579,22.6579,22.5278,22.65,1502,0
+CCLDO.US,D,20230802,000000,22.7,22.9326,22.5,22.5424,3362,0
+CCLDO.US,D,20230803,000000,22,22.2498,21.979,21.98,6956,0
+CCLDO.US,D,20230804,000000,22,22.1499,21.92,21.96,5467,0
+CCLDO.US,D,20230807,000000,21.98,22.09,21.9,22.09,4540,0
+CCLDO.US,D,20230808,000000,22,22,21.9,21.99,3688,0
+CCLDO.US,D,20230809,000000,22.0679,22.1,22,22.0087,6596,0
+CCLDO.US,D,20230810,000000,22,22.05,22,22.0015,3303,0
+CCLDO.US,D,20230811,000000,21.95,22,21.9,21.9225,1496,0
+CCLDO.US,D,20230814,000000,21.95,21.95,21.95,21.95,1228,0
+CCLDO.US,D,20230815,000000,21.9672,22.24,21.9672,22.24,4557,0
+CCLDO.US,D,20230816,000000,21.97,22.1999,21.9,22.1,4224,0
+CCLDO.US,D,20230817,000000,21.9614,21.9614,21.9,21.932,1609,0
+CCLDO.US,D,20230818,000000,21.85,22.2,21.81,22.1999,4051,0
+CCLDO.US,D,20230821,000000,22.1407,22.1775,21.89,22.1775,2337,0
+CCLDO.US,D,20230822,000000,21.92,22.0859,21.87,22,6120,0
+CCLDO.US,D,20230823,000000,22.05,22.05,22.05,22.05,142,0
+CCLDO.US,D,20230824,000000,21.81,22.1516,21.81,22.1516,555,0
+CCLDO.US,D,20230825,000000,21.94,21.98,21.71,21.9584,3294,0
+CCLDO.US,D,20230828,000000,21.99,22,21.8,21.97,7685,0
+CCLDO.US,D,20230829,000000,21.99,22.1,21.99,22.05,2394,0
+CCLDO.US,D,20230830,000000,22.045,22.12,22.045,22.05,2754,0
+CCLDO.US,D,20230831,000000,21.9,21.96,21.52,21.52,2686,0
+CCLDO.US,D,20230901,000000,21.83,21.83,21.55,21.55,3663,0
+CCLDO.US,D,20230905,000000,21.55,21.55,21.4,21.4,3767,0
+CCLDO.US,D,20230906,000000,21.25,21.37,21.24,21.36,10461,0
+CCLDO.US,D,20230907,000000,21.2,21.25,21,21.25,3435,0
+CCLDO.US,D,20230908,000000,21.28,21.28,21,21,4337,0
+CCLDO.US,D,20230911,000000,21.25,21.25,21.0001,21.0495,2052,0
+CCLDO.US,D,20230912,000000,21.04,21.04,20.85,20.85,3966,0
+CCLDO.US,D,20230913,000000,20.94,20.94,20.7,20.7,5052,0
+CCLDO.US,D,20230914,000000,20.92,20.92,20.8,20.8,292,0
+CCLDO.US,D,20230915,000000,20.84,20.875,19.86,19.86,12762,0
+CCLDO.US,D,20230918,000000,19.87,20.1,16.7094,17.71,26880,0
+CCLDO.US,D,20230919,000000,16.8462,17.015,12,15.24,85445,0
+CCLDO.US,D,20230920,000000,13.9,18.01,11,16.9395,64196,0
+CCLDO.US,D,20230921,000000,16.7,18.2576,16.7,17.5,5227,0
+CCLDO.US,D,20230922,000000,16.24,17.2,16.24,16.59,12149,0
+CCLDO.US,D,20230925,000000,16.83,17.45,16.625,16.97,7460,0
+CCLDO.US,D,20230926,000000,16.96,17.4499,16.96,16.96,2180,0
+CCLDO.US,D,20230927,000000,17.1,17.1,16.8,17,5528,0
+CCLDO.US,D,20230928,000000,16.86,16.98,15.21,16.54,7320,0
+CCLDO.US,D,20230929,000000,16.57,17.42,16.57,17.27,7434,0
+CCLDO.US,D,20231002,000000,17.34,17.34,16.2,16.44,5482,0
+CCLDO.US,D,20231003,000000,17.13,17.13,15,16.2311,11595,0
+CCLDO.US,D,20231004,000000,17.18,18.53,16.25,17.58,30785,0
+CCLDO.US,D,20231005,000000,17.8,18.82,17.5,18.82,5263,0
+CCLDO.US,D,20231006,000000,18.3,18.75,18.3,18.5248,8875,0
+CCLDO.US,D,20231009,000000,17.75,18.9,17.75,18.89,2242,0
+CCLDO.US,D,20231010,000000,19,19.5,18.95,19.5,5328,0
+CCLDO.US,D,20231011,000000,19.3,19.9484,19.3,19.85,6241,0
+CCLDO.US,D,20231012,000000,19.77,19.77,18.5001,19.285,2126,0
+CCLDO.US,D,20231013,000000,19.38,19.38,17.44,18.54,1751,0
+CCLDO.US,D,20231016,000000,17.6142,17.6142,15.61,17.2169,10761,0
+CCLDO.US,D,20231017,000000,17.07,17.0799,16.665,17.0799,1025,0
+CCLDO.US,D,20231018,000000,17,17,17,17,300,0
+CCLDO.US,D,20231019,000000,17,18,16.5001,16.5001,3271,0
+CCLDO.US,D,20231020,000000,16.6,16.75,15.2001,15.2001,4770,0
+CCLDO.US,D,20231023,000000,15.21,15.21,15.0546,15.0727,2961,0
+CCLDO.US,D,20231024,000000,15.0372,15.11,14.85,14.85,2066,0
+CCLDO.US,D,20231025,000000,14.85,14.85,14.24,14.425,7094,0
+CCLDO.US,D,20231026,000000,14.58,14.58,14.115,14.3913,1473,0
+CCLDO.US,D,20231030,000000,14.3906,14.3906,11.7516,11.7516,4684,0
+CCLDO.US,D,20231031,000000,10.3,12,10.3,11.0306,26407,0
+CCLDO.US,D,20231101,000000,11.2828,12.74,11.1,11.84,8571,0
+CCLDO.US,D,20231102,000000,11.71,12.43,11.2,11.75,7833,0
+CCLDO.US,D,20231103,000000,12.8,13.61,12.2984,12.71,7675,0
+CCLDO.US,D,20231106,000000,13.22,13.4944,12.55,13.0006,5586,0
+CCLDO.US,D,20231107,000000,13.0549,14.09,13.0001,13.2,6243,0
+CCLDO.US,D,20231108,000000,13.7815,13.835,13.39,13.4661,1909,0
+CCLDO.US,D,20231109,000000,14.09,14.09,13.5,13.8734,2133,0
+CCLDO.US,D,20231110,000000,13.5,13.5001,13.28,13.28,3469,0
+CCLDO.US,D,20231113,000000,13.07,13.1,12.9428,12.9442,3124,0
+CCLDO.US,D,20231114,000000,13,13.73,12.6,12.6,5289,0
+CCLDO.US,D,20231115,000000,12.6,13.95,12.6,13.95,2381,0
+CCLDO.US,D,20231116,000000,14.5,14.8647,13.5,14.6782,3443,0
+CCLDO.US,D,20231117,000000,15.0281,15.1,14.7601,15.0294,1888,0
+CCLDO.US,D,20231120,000000,15.21,15.21,13.5501,14.67,3114,0
+CCLDO.US,D,20231121,000000,15.0999,15.2285,13.7501,14.5,9421,0
+CCLDO.US,D,20231122,000000,14.5,14.8562,14.5,14.8562,1205,0
+CCLDO.US,D,20231127,000000,14.879,15.21,14.879,15.21,537,0
+CCLDO.US,D,20231128,000000,14.98,14.98,14.35,14.8,1374,0
+CCLDO.US,D,20231129,000000,15.1798,15.1798,13.61,13.62,13264,0
+CCLDO.US,D,20231130,000000,14.25,14.4737,13.51,13.75,3124,0
+CCLDO.US,D,20231201,000000,13.5,14.5507,13.5,14.5507,676,0
+CCLDO.US,D,20231204,000000,14.47,14.6392,13.36,13.36,7783,0
+CCLDO.US,D,20231205,000000,13.36,14.7,13.36,14.2,5779,0
+CCLDO.US,D,20231206,000000,14.35,14.35,13.41,13.595,4958,0
+CCLDO.US,D,20231207,000000,14,14.2,13.75,13.85,4820,0
+CCLDO.US,D,20231208,000000,14.19,14.19,13.36,13.595,3228,0
+CCLDO.US,D,20231211,000000,14.16,14.16,13.625,13.82,3319,0
+CCLDO.US,D,20231212,000000,6.4,7,3.95,4,127217,0
+CCLDO.US,D,20231213,000000,4,4,3.3001,3.5,72331,0
+CCLDO.US,D,20231214,000000,4,4,3.5,3.6,20113,0
+CCLDO.US,D,20231215,000000,3.6,4,3.51,3.99,25892,0
+CCLDO.US,D,20231218,000000,4.2268,4.237,3.65,3.85,33019,0
+CCLDO.US,D,20231219,000000,3.9999,4.3799,3.7301,4.2102,51853,0
+CCLDO.US,D,20231220,000000,4.2,5.49,4.1,5.23,77183,0
+CCLDO.US,D,20231221,000000,5.5,6.2267,5.5,5.93,32692,0
+CCLDO.US,D,20231222,000000,5.93,6.67,5.78,6.61,26001,0
+CCLDO.US,D,20231226,000000,6.73,6.99,6.3,6.75,25628,0
+CCLDO.US,D,20231227,000000,6.81,6.81,6.35,6.5,3460,0
+CCLDO.US,D,20231228,000000,6.7,6.79,6.5101,6.55,6039,0
+CCLDO.US,D,20231229,000000,6.51,6.6,6.29,6.53,10687,0
+CCLDO.US,D,20240102,000000,6.39,6.651,6.39,6.63,4647,0
+CCLDO.US,D,20240103,000000,6.35,6.625,6.35,6.625,2010,0
+CCLDO.US,D,20240104,000000,6.36,6.55,5.91,6.39,12245,0
+CCLDO.US,D,20240105,000000,6.17,6.2313,5.44,5.85,11178,0
+CCLDO.US,D,20240108,000000,5.75,6.1504,5.31,5.9904,33881,0
+CCLDO.US,D,20240109,000000,5.5,6.3,5.5,6.3,4571,0
+CCLDO.US,D,20240110,000000,5.4901,5.9999,5.4901,5.9999,12896,0
+CCLDO.US,D,20240111,000000,6.241,6.241,5.935,6.1945,5210,0
+CCLDO.US,D,20240112,000000,6.14,6.1499,5.7858,6.1499,1343,0
+CCLDO.US,D,20240116,000000,5.93,6.1499,5.93,6.1,2553,0
+CCLDO.US,D,20240117,000000,5.8141,6.0711,5.7901,5.975,2968,0
+CCLDO.US,D,20240118,000000,5.79,6.158,5.79,6,1812,0
+CCLDO.US,D,20240119,000000,6.17,6.17,5.895,5.98,1224,0
+CCLDO.US,D,20240122,000000,5.8,6.1096,5.8,5.98,21184,0
+CCLDO.US,D,20240123,000000,6.11,6.11,6.11,6.11,140,0
+CCLDO.US,D,20240124,000000,6.1,6.71,5.86,6.0738,38362,0
+CCLDO.US,D,20240125,000000,6.55,6.7246,6.05,6.4906,19297,0
+CCLDO.US,D,20240126,000000,6.7499,6.7499,6.13,6.39,12614,0
+CCLDO.US,D,20240129,000000,6.47,6.47,6.1804,6.4473,8742,0
+CCLDO.US,D,20240130,000000,6.6757,6.6805,6.35,6.38,2554,0
+CCLDO.US,D,20240131,000000,6.38,6.5599,6.2,6.35,2529,0
+CCLDO.US,D,20240201,000000,6.425,6.5218,5.9306,6.3042,6696,0
+CCLDO.US,D,20240202,000000,5.75,6.4732,5.62,5.7601,18650,0
+CCLDO.US,D,20240205,000000,5.75,6.49,5.75,6.3,8876,0
+CCLDO.US,D,20240206,000000,6.25,6.25,5.8562,6.24,5139,0
+CCLDO.US,D,20240207,000000,5.92,6.47,5.854,6.47,2626,0
+CCLDO.US,D,20240208,000000,5.82,6.39,5.82,6.32,3184,0
+CCLDO.US,D,20240209,000000,6.29,6.32,5.9451,6.225,2164,0
+CCLDO.US,D,20240212,000000,5.62,6.3935,5.62,6.1499,5216,0
+CCLDO.US,D,20240213,000000,5.62,6.3833,5.62,5.8,7790,0
+CCLDO.US,D,20240214,000000,6.1958,6.3238,6.075,6.25,1014,0
+CCLDO.US,D,20240215,000000,6.4599,6.4599,5.66,6.2851,1577,0
+CCLDO.US,D,20240216,000000,6,6.2156,5.9032,6.1,14283,0
+CCLDO.US,D,20240220,000000,6.12,6.12,6,6.07,1870,0
+CCLDO.US,D,20240221,000000,5.99,6.2,5.99,6.15,1494,0
+CCLDO.US,D,20240222,000000,6.01,6.25,6.01,6.2226,1851,0
+CCLDO.US,D,20240223,000000,6.01,6.23,5.61,5.7693,8659,0
+CCLDO.US,D,20240226,000000,5.47,5.9926,5.47,5.94,4662,0
+CCLDO.US,D,20240227,000000,5.7407,5.974,5.7,5.8,1804,0
+CCLDO.US,D,20240228,000000,5.58,5.897,5.4201,5.71,1210,0
+CCLDO.US,D,20240229,000000,5.4,5.85,5.4,5.68,25668,0
+CCLDO.US,D,20240301,000000,5.7014,5.7014,5.155,5.28,24240,0
+CCLDO.US,D,20240304,000000,5.4489,5.4499,5.18,5.29,29138,0
+CCLDO.US,D,20240305,000000,5.29,5.3998,5.15,5.25,13091,0
+CCLDO.US,D,20240306,000000,5.3499,5.35,5.15,5.3339,9613,0
+CCLDO.US,D,20240307,000000,5.45,5.45,5.15,5.4133,3166,0
+CCLDO.US,D,20240308,000000,5.39,5.39,5.1713,5.26,12735,0
+CCLDO.US,D,20240311,000000,5.5822,5.5822,5.06,5.06,1161,0
+CCLDO.US,D,20240312,000000,5.23,5.39,5.2,5.33,2674,0
+CCLDO.US,D,20240313,000000,5.11,5.28,5.05,5.26,14231,0
+CCLDO.US,D,20240314,000000,5.2,5.4,5.07,5.4,5615,0
+CCLDO.US,D,20240315,000000,5.4,5.8158,5.4,5.8158,4116,0
+CCLDO.US,D,20240318,000000,5.5214,5.8,5.5214,5.8,1900,0
+CCLDO.US,D,20240319,000000,5.5798,5.95,5.3821,5.9183,4401,0
+CCLDO.US,D,20240320,000000,6.05,6.05,5.92,5.94,4748,0
+CCLDO.US,D,20240321,000000,6.04,6.04,5.9149,5.9499,560,0
+CCLDO.US,D,20240322,000000,5.725,5.85,5.7043,5.84,3259,0
+CCLDO.US,D,20240325,000000,5.6,5.8238,5.4042,5.8199,12905,0
+CCLDO.US,D,20240326,000000,5.595,5.7415,5.1687,5.6465,6548,0
+CCLDO.US,D,20240327,000000,5.4,5.65,5.4,5.64,5098,0
+CCLDO.US,D,20240328,000000,5.64,5.74,5.64,5.7,7720,0
+CCLDO.US,D,20240402,000000,5.74,5.74,5.4612,5.7112,905,0
+CCLDO.US,D,20240403,000000,5.52,5.8999,5.4965,5.8999,2789,0
+CCLDO.US,D,20240404,000000,6.0575,6.0575,5.52,5.93,8142,0
+CCLDO.US,D,20240405,000000,5.44,5.85,5.44,5.85,1850,0
+CCLDO.US,D,20240408,000000,5.44,5.8499,5.44,5.82,2486,0
+CCLDO.US,D,20240409,000000,5.82,5.9737,5.82,5.9737,4365,0
+CCLDO.US,D,20240410,000000,5.73,6.0499,5.73,5.9585,5160,0
+CCLDO.US,D,20240411,000000,5.93,5.93,5.93,5.93,1126,0
+CCLDO.US,D,20240412,000000,5.53,5.93,5.53,5.93,2892,0
+CCLDO.US,D,20240415,000000,5.4,6.05,5.4,5.96,23052,0
+CCLDO.US,D,20240416,000000,5.85,5.97,5.5624,5.97,906,0
+CCLDO.US,D,20240417,000000,5.9842,6.05,5.9073,6,9097,0
+CCLDO.US,D,20240418,000000,6,6.03,5.9138,6.03,3263,0
+CCLDO.US,D,20240419,000000,6.02,6.12,5.9852,6.12,3892,0
+CCLDO.US,D,20240422,000000,5.99,6.25,5.99,6.2499,503,0
+CCLDO.US,D,20240423,000000,6.26,6.67,6.26,6.5903,4813,0
+CCLDO.US,D,20240424,000000,6.39,6.7,6.2001,6.65,8921,0
+CCLDO.US,D,20240425,000000,6.45,6.7077,6.38,6.65,1553,0
+CCLDO.US,D,20240426,000000,6.38,6.82,6.38,6.7733,3726,0
+CCLDO.US,D,20240429,000000,6.625,6.95,6.625,6.85,2830,0
+CCLDO.US,D,20240430,000000,6.85,6.85,6.625,6.8497,1618,0
+CCLDO.US,D,20240502,000000,6.84,6.84,6.84,6.84,226,0
+CCLDO.US,D,20240503,000000,6.77,6.77,6.27,6.64,7547,0
+CCLDO.US,D,20240506,000000,6.25,6.6,6.21,6.45,7200,0
+CCLDO.US,D,20240507,000000,6.4857,9.06,6.4852,7.4,35974,0
+CCLDO.US,D,20240508,000000,6.85,7.55,6.46,7.4875,6120,0
+CCLDO.US,D,20240509,000000,7.4277,8.9,7.4277,8.4633,14053,0
+CCLDO.US,D,20240510,000000,8.475,8.75,8.2,8.608,7049,0
+CCLDO.US,D,20240513,000000,9.25,12.44,9.25,10.61,89564,0
+CCLDO.US,D,20240514,000000,10.95,12,10.95,11.4048,29438,0
+CCLDO.US,D,20240515,000000,11.0001,11.9,11,11.6,10820,0
+CCLDO.US,D,20240516,000000,11.85,12.5,11.26,12,35060,0
+CCLDO.US,D,20240517,000000,12.5,12.5,11.92,12.18,4417,0
+CCLDO.US,D,20240520,000000,11.605,12.2499,11.17,11.7858,4064,0
+CCLDO.US,D,20240521,000000,12.12,12.25,11.7426,12.0332,4733,0
+CCLDO.US,D,20240522,000000,11.9057,12.25,11.9057,12.25,1705,0
+CCLDO.US,D,20240523,000000,10.21,12.21,10.21,12.03,3913,0
+CCLDO.US,D,20240524,000000,11.91,11.91,11.36,11.91,1889,0
+CCLDO.US,D,20240528,000000,11.75,11.96,11.04,11.94,2249,0
+CCLDO.US,D,20240529,000000,11.02,11.95,11,11.9499,8522,0
+CCLDO.US,D,20240530,000000,11.7316,11.85,11.7316,11.85,511,0
+CCLDO.US,D,20240531,000000,11.9,12.25,11.06,12.18,7304,0
+CCLDO.US,D,20240603,000000,12.2,12.5,11.995,12.42,5307,0
+CCLDO.US,D,20240604,000000,12.5,12.63,12,12.35,33526,0
+CCLDO.US,D,20240605,000000,12.5,13.25,12.35,13.14,22066,0
+CCLDO.US,D,20240606,000000,13.25,13.74,12.62,13.3392,4402,0
+CCLDO.US,D,20240607,000000,13.29,13.7399,12.65,13.5344,3273,0
+CCLDO.US,D,20240610,000000,13,13.3011,13,13.3011,924,0
+CCLDO.US,D,20240611,000000,12.9999,13.7,12.0258,13.0931,14237,0
+CCLDO.US,D,20240612,000000,12.8,13.6384,12.1,13.2,10102,0
+CCLDO.US,D,20240613,000000,12.95,13.4265,12.298,13,4968,0
+CCLDO.US,D,20240614,000000,13.12,13.26,12.5,13,5612,0
+CCLDO.US,D,20240617,000000,13.33,13.33,12.9,13.24,955,0
+CCLDO.US,D,20240618,000000,12.82,13.24,11.64,12.64,9424,0
+CCLDO.US,D,20240620,000000,12.1234,13.0477,12.1,13.0477,727,0
+CCLDO.US,D,20240621,000000,11.24,12.65,9.45,10.295,19605,0
+CCLDO.US,D,20240624,000000,10.6398,11.07,9.95,10.8167,6434,0
+CCLDO.US,D,20240625,000000,10.23,11.04,9.914,11.04,4512,0
+CCLDO.US,D,20240626,000000,10.1,11.2499,9.8,11.13,6951,0
+CCLDO.US,D,20240627,000000,9.8001,11.0999,8.9029,10.49,21357,0
+CCLDO.US,D,20240628,000000,10.0412,10.3,9.7,10.22,11355,0
+CCLDO.US,D,20240701,000000,9.7475,10.16,9.09,9.835,6778,0
+CCLDO.US,D,20240702,000000,10.1,10.1,9.62,9.9,6102,0
+CCLDO.US,D,20240703,000000,9.6572,9.9299,9.6572,9.9299,1069,0
+CCLDO.US,D,20240705,000000,9.9,9.9112,9.7,9.9112,1379,0
+CCLDO.US,D,20240708,000000,9.91,9.91,9.6644,9.825,2267,0
+CCLDO.US,D,20240709,000000,9.66,9.82,9.64,9.78,2021,0
+CCLDO.US,D,20240710,000000,9.45,9.45,8.3501,9.31,6496,0
+CCLDO.US,D,20240711,000000,9.4,9.7742,9.39,9.6,4499,0
+CCLDO.US,D,20240712,000000,9.525,9.53,9.32,9.39,1819,0
+CCLDO.US,D,20240715,000000,9.4,9.515,9.3,9.4601,6219,0
+CCLDO.US,D,20240716,000000,9.37,9.4,9.0302,9.13,10083,0
+CCLDO.US,D,20240717,000000,9.13,9.13,8.2,9.11,16941,0
+CCLDO.US,D,20240718,000000,8.97,9.13,8.97,9.13,203,0
+CCLDO.US,D,20240719,000000,8.7253,9.13,8.7253,9.1299,4832,0
+CCLDO.US,D,20240722,000000,8.85,9.94,8.85,9.78,3866,0
+CCLDO.US,D,20240724,000000,9.8,9.8,9.599,9.62,1314,0
+CCLDO.US,D,20240725,000000,9.52,9.78,9.3,9.7699,2406,0
+CCLDO.US,D,20240726,000000,9.77,9.77,9.72,9.72,1746,0
+CCLDO.US,D,20240729,000000,9.5275,9.77,9.5275,9.76,10201,0
+CCLDO.US,D,20240730,000000,9.74,10.85,9.65,10.62,2962,0
+CCLDO.US,D,20240731,000000,10.11,10.2,9.56,10.17,4581,0
+CCLDO.US,D,20240801,000000,9.4134,10.18,9.4134,10.18,2704,0
+CCLDO.US,D,20240802,000000,10.18,10.18,10.0001,10.18,1521,0
+CCLDO.US,D,20240805,000000,10.1,10.1,9.13,9.8,3352,0
+CCLDO.US,D,20240806,000000,9.5,9.6537,9.5,9.6537,582,0
+CCLDO.US,D,20240808,000000,9.2809,11.19,9.2809,11.19,1925,0
+CCLDO.US,D,20240809,000000,10.16,10.54,10.16,10.54,704,0
+CCLDO.US,D,20240812,000000,10.24,10.55,10.2,10.49,6951,0
+CCLDO.US,D,20240813,000000,10.97,11.5,10.9,11.43,12190,0
+CCLDO.US,D,20240814,000000,11.19,12.64,11.19,12.09,16138,0
+CCLDO.US,D,20240815,000000,11.99,12.01,11.82,11.99,5035,0
+CCLDO.US,D,20240819,000000,11.99,11.99,11.49,11.98,673,0
+CCLDO.US,D,20240820,000000,11.84,12.11,11.6816,12.11,1020,0
+CCLDO.US,D,20240821,000000,12,12.25,12,12.25,3100,0
+CCLDO.US,D,20240822,000000,12.154,12.25,11.56,12.25,673,0
+CCLDO.US,D,20240823,000000,12.132,12.132,12.132,12.132,145,0
+CCLDO.US,D,20240826,000000,11.5541,12.2,11.25,12.2,1631,0
+CCLDO.US,D,20240827,000000,12,12.2511,11.75,12.2454,7415,0
+CCLDO.US,D,20240828,000000,12.0053,12.2481,11.76,12.2481,1441,0
+CCLDO.US,D,20240829,000000,12.3,12.3,12,12,274,0
+CCLDO.US,D,20240830,000000,12.2518,12.6,12.05,12.5999,4300,0
+CCLDO.US,D,20240903,000000,12.11,12.55,12.11,12.55,5235,0
+CCLDO.US,D,20240904,000000,12.25,12.52,12.16,12.52,2957,0
+CCLDO.US,D,20240905,000000,12.35,12.35,12.35,12.35,1055,0
+CCLDO.US,D,20240906,000000,12.35,12.4,12.35,12.35,1100,0
+CCLDO.US,D,20240909,000000,12.35,12.35,11.53,12.1934,2705,0
+CCLDO.US,D,20240910,000000,11.81,12.569,11.7148,12.54,12175,0
+CCLDO.US,D,20240911,000000,12.45,12.4939,12.45,12.4939,623,0
+CCLDO.US,D,20240912,000000,12.5,12.95,12.43,12.95,2968,0
+CCLDO.US,D,20240913,000000,12.95,13.1193,12.75,13.05,5396,0
+CCLDO.US,D,20240916,000000,13.19,13.2,12.66,12.7681,4856,0
+CCLDO.US,D,20240917,000000,12.355,12.355,11.8,12.2456,16990,0
+CCLDO.US,D,20240918,000000,12.15,13.2,12.06,13.2,7071,0
+CCLDO.US,D,20240919,000000,13.2,13.2,12.85,13.1999,2903,0
+CCLDO.US,D,20240920,000000,12.601,13.2,11.98,13.2,1703,0
+CCLDO.US,D,20240923,000000,13.2,13.45,12.215,13.33,7752,0
+CCLDO.US,D,20240925,000000,12.384,13.192,12.384,13.192,323,0
+CCLDO.US,D,20240926,000000,11.5,13.1549,11.5,12.525,1836,0
+CCLDO.US,D,20240927,000000,13.3,13.3,13.3,13.3,260,0
+CCLDO.US,D,20240930,000000,12.53,13.3,12.3203,13.3,1970,0
+CCLDO.US,D,20241001,000000,12.6,13.27,12.6,12.85,7081,0
+CCLDO.US,D,20241002,000000,12.15,13.0188,11.975,13.0188,1608,0
+CCLDO.US,D,20241003,000000,12.2872,12.5,12.03,12.4557,2171,0
+CCLDO.US,D,20241004,000000,12.25,12.9,12.25,12.9,6229,0
+CCLDO.US,D,20241007,000000,12.45,12.87,12.01,12.87,3888,0
+CCLDO.US,D,20241008,000000,12.28,12.6554,11.88,12.4786,4502,0
+CCLDO.US,D,20241009,000000,12.452,12.452,12.452,12.452,172,0
+CCLDO.US,D,20241010,000000,12.4,12.4,12.4,12.4,402,0
+CCLDO.US,D,20241011,000000,12.0377,12.4133,11.77,11.8,2151,0
+CCLDO.US,D,20241014,000000,11.75,12.48,11.148,12.04,12491,0
+CCLDO.US,D,20241015,000000,11.5492,11.7675,11.5492,11.7675,2399,0
+CCLDO.US,D,20241016,000000,11.678,11.8592,11.678,11.8592,257,0
+CCLDO.US,D,20241017,000000,11.22,11.8047,11.21,11.5091,4961,0
+CCLDO.US,D,20241018,000000,11.56,13.18,11.4859,12.1,9478,0
+CCLDO.US,D,20241021,000000,11.5,11.94,11.5,11.94,274,0
+CCLDO.US,D,20241022,000000,11.93,11.93,11.93,11.93,236,0
+CCLDO.US,D,20241023,000000,11.6321,11.98,11.6321,11.98,228,0
+CCLDO.US,D,20241024,000000,11.44,11.88,11.06,11.1,2617,0
+CCLDO.US,D,20241025,000000,11.48,11.5,10.97,11.5,4411,0
+CCLDO.US,D,20241028,000000,11.51,12.27,11.2103,12.245,20764,0
+CCLDO.US,D,20241029,000000,12.25,12.35,12.25,12.35,1374,0
+CCLDO.US,D,20241030,000000,12.1928,12.47,12.1928,12.47,302,0
+CCLDO.US,D,20241031,000000,11.95,12.49,11.95,12.4438,845,0
+CCLDO.US,D,20241101,000000,11.96,12.4999,11.59,12.4999,2305,0
+CCLDO.US,D,20241104,000000,12.04,12.4799,11.72,12.4251,911,0
+CCLDO.US,D,20241105,000000,12.115,12.46,11.9778,12.46,1390,0
+CCLDO.US,D,20241106,000000,12,12.4799,11.8305,12.4245,2783,0
+CCLDO.US,D,20241107,000000,12.02,12.2999,11.75,12.2999,1291,0
+CCLDO.US,D,20241108,000000,12.45,12.5,11.9,12.44,6139,0
+CCLDO.US,D,20241111,000000,12.5,12.99,12.5,12.65,9492,0
+CCLDO.US,D,20241112,000000,15.41,16.98,15.23,16.8945,100271,0
+CCLDO.US,D,20241113,000000,16.98,18.4771,16.9,17.5525,23663,0
+CCLDO.US,D,20241114,000000,17.01,17.75,17,17.5,9713,0
+CCLDO.US,D,20241115,000000,16.99,17.0902,16.15,17.0902,17791,0
+CCLDO.US,D,20241118,000000,16.51,17.5,16.51,17.3061,8868,0
+CCLDO.US,D,20241119,000000,17.03,17.3,16.7,17.28,8389,0
+CCLDO.US,D,20241120,000000,17.27,17.2786,16.6616,17.044,2406,0
+CCLDO.US,D,20241121,000000,16.7,17.33,16.69,17.0783,4069,0
+CCLDO.US,D,20241122,000000,16.68,17.19,16.05,16.9752,8353,0
+CCLDO.US,D,20241125,000000,16.43,17.1999,16.43,16.98,6176,0
+CCLDO.US,D,20241126,000000,16.97,16.98,16.6225,16.98,5212,0
+CCLDO.US,D,20241127,000000,16.69,16.98,16.42,16.98,11469,0
+CCLDO.US,D,20241129,000000,16.65,16.98,16.43,16.98,1236,0
+CCLDO.US,D,20241202,000000,16.98,17.14,16.5,17.0999,6197,0
+CCLDO.US,D,20241203,000000,16.5701,16.9999,16.57,16.96,4375,0
+CCLDO.US,D,20241204,000000,16.69,17.0955,16.68,16.75,3551,0
+CCLDO.US,D,20241205,000000,17.48,17.48,17.06,17.45,1135,0
+CCLDO.US,D,20241206,000000,16.96,17.49,16.9,17.48,10860,0
+CCLDO.US,D,20241209,000000,17.4,18.05,17.4,17.765,14195,0
+CCLDO.US,D,20241210,000000,17.87,18.26,17.2582,18.2034,6436,0
+CCLDO.US,D,20241211,000000,17.302,18.4799,17.152,18.2018,5033,0
+CCLDO.US,D,20241212,000000,18.45,18.4799,17.8,18.38,4341,0
+CCLDO.US,D,20241213,000000,18.0463,18.4285,18,18.4285,10261,0
+CCLDO.US,D,20241216,000000,18.48,18.48,18.01,18.3,14341,0
+CCLDO.US,D,20241217,000000,18.47,18.47,18.0801,18.2546,4300,0
+CCLDO.US,D,20241218,000000,18.29,18.48,18,18.26,6527,0
+CCLDO.US,D,20241219,000000,18.4548,18.4548,17.51,17.95,11409,0
+CCLDO.US,D,20241220,000000,17.0001,18.3632,17.0001,18.1632,9354,0
+CCLDO.US,D,20241223,000000,18.0596,18.0596,18.0596,18.0596,262,0
+CCLDO.US,D,20241224,000000,17.8332,18.2988,17.75,18.2988,3503,0
+CCLDO.US,D,20241226,000000,18.35,18.48,17.35,18.48,6938,0
+CCLDO.US,D,20241227,000000,18.13,18.4999,17.2862,18.4999,2169,0
+CCLDO.US,D,20241230,000000,17.76,18.4987,17.7406,18.45,5555,0
+CCLDO.US,D,20241231,000000,17.75,18.49,17.75,18.49,2139,0
+CCLDO.US,D,20250102,000000,18.47,18.75,18,18.29,10578,0
+CCLDO.US,D,20250103,000000,18.19,18.75,17.89,18.32,10230,0
+CCLDO.US,D,20250106,000000,18.375,18.74,18.03,18.6,4840,0
+CCLDO.US,D,20250107,000000,18.75,18.97,18.2544,18.91,3411,0
+CCLDO.US,D,20250108,000000,18.5,18.9299,18.245,18.7969,6490,0
+CCLDO.US,D,20250113,000000,18.26,18.82,17.9901,18.7494,15319,0
+CCLDO.US,D,20250114,000000,18.78,18.85,18.4001,18.652,2615,0
+CCLDO.US,D,20250115,000000,18.525,19.24,18.525,19.24,5242,0
+CCLDO.US,D,20250116,000000,18.83,19.255,18.6,19.255,4487,0
+CCLDO.US,D,20250117,000000,18.66,18.9999,18.4,18.904,7803,0
+CCLDO.US,D,20250121,000000,19.99,20.5,19.1,19.9923,37568,0
+CCLDO.US,D,20250122,000000,20,20.54,20,20.54,8379,0
+CCLDO.US,D,20250123,000000,20.9,20.9,20.475,20.75,23974,0
+CCLDO.US,D,20250124,000000,20.7242,22.62,20.7242,21.9357,22369,0
+CCLDO.US,D,20250127,000000,22.25,22.25,20.86,21.99,13577,0
+CCLDO.US,D,20250128,000000,21.575,22.1499,21.1442,22.1499,3818,0
+CCLDO.US,D,20250129,000000,21.9062,21.9062,21.26,21.8,5358,0
+CCLDO.US,D,20250130,000000,21.28,22.49,19.99,21.5,31941,0
+CCLDO.US,D,20250131,000000,20.8,22,20.8,22,2609,0
+CCLDO.US,D,20250203,000000,21.5,22,20.8001,21.3186,18298,0
+CCLDO.US,D,20250204,000000,21.18,21.3499,20.86,21,3794,0
+CCLDO.US,D,20250205,000000,21.0648,21.3706,20.27,20.9214,5112,0
+CCLDO.US,D,20250206,000000,20.3836,21.4,19.8001,21.4,1531,0
+CCLDO.US,D,20250207,000000,20.53,21.2499,20.14,21.1791,2216,0
+CCLDO.US,D,20250210,000000,20.25,21.1203,20.25,20.435,11021,0
+CCLDO.US,D,20250211,000000,20.4,20.9125,20.02,20.2475,7784,0
+CCLDO.US,D,20250212,000000,20,20.25,19.99,20.2267,6028,0
+CCLDO.US,D,20250213,000000,20.19,20.25,19.98,20.2152,9764,0
+CCLDO.US,D,20250214,000000,19.9999,20.25,19.55,20.1872,2778,0
+CCLDO.US,D,20250218,000000,20.0944,20.25,19.25,20.1499,19132,0
+CCLDO.US,D,20250219,000000,19.72,20.1522,19.13,20.1058,8209,0
+CCLDO.US,D,20250220,000000,20.2,20.2,19.5565,20.1334,865,0
+CCLDO.US,D,20250221,000000,20.02,20.1006,19.5501,20.1,1407,0
+CCLDO.US,D,20250224,000000,19.93,20.25,19.61,20.25,4783,0
+CCLDO.US,D,20250225,000000,20.08,20.25,19.61,20.15,5070,0
+CCLDO.US,D,20250226,000000,19.6515,19.96,19.35,19.52,13075,0
+CCLDO.US,D,20250227,000000,19.52,19.892,19.42,19.892,3242,0
+CCLDO.US,D,20250228,000000,19.555,20.25,19.5,19.88,18608,0
+CCLDO.US,D,20250303,000000,19.555,19.9132,18.8635,19.6303,23832,0
+CCLDO.US,D,20250304,000000,19.02,19.59,18.5,19.5146,7240,0
+CCLDO.US,D,20250305,000000,19.4217,19.5999,18.75,18.99,5679,0
+CCLDO.US,D,20250306,000000,19.52,20.5,18.9,20.05,55194,0
+CCLDO.US,D,20250307,000000,19.6395,20.4775,19.51,19.7872,27015,0
+CCLDO.US,D,20250310,000000,19.99,20.35,19,19.809,20257,0
+CCLDO.US,D,20250311,000000,19.35,19.9,19.1,19.8513,10615,0
+CCLDO.US,D,20250312,000000,19.43,19.7038,19,19.49,21573,0
+CCLDO.US,D,20250313,000000,19.7,20.3376,19.7,19.9813,22050,0
+CCLDO.US,D,20250314,000000,19.89,19.99,19.46,19.6,19973,0
+CCLDO.US,D,20250317,000000,19.6,19.75,19.26,19.74,10077,0
+CCLDO.US,D,20250318,000000,19.75,19.75,19.4225,19.677,7611,0
+CCLDO.US,D,20250319,000000,19.566,19.6101,19.47,19.6101,12402,0
+CCLDO.US,D,20250320,000000,19.55,19.62,19.48,19.4949,5674,0
+CCLDO.US,D,20250321,000000,19.41,19.5721,19.19,19.425,10371,0
+CCLDO.US,D,20250324,000000,19.495,19.5368,19.15,19.39,5230,0
+CCLDO.US,D,20250325,000000,19.22,19.4011,19.16,19.2886,3911,0
+CCLDO.US,D,20250326,000000,19.318,19.474,19.15,19.235,2669,0
+CCLDO.US,D,20250327,000000,19.2212,19.3,19.2212,19.2879,1903,0
+CCLDO.US,D,20250328,000000,19.25,19.3,19.05,19.29,3215,0
+CCLDO.US,D,20250331,000000,19.06,19.09,18.76,18.92,6112,0
+CCLDO.US,D,20250401,000000,18.91,19.15,18.91,19,4826,0
+CCLDO.US,D,20250402,000000,19.13,19.27,18.02,18.83,27894,0
+CCLDO.US,D,20250403,000000,18.23,18.7473,18.1829,18.7438,4914,0
+CCLDO.US,D,20250404,000000,18.13,18.75,17.26,17.5,12313,0
+CCLDO.US,D,20250407,000000,17,17.5,16.19,17.4786,13451,0
+CCLDO.US,D,20250408,000000,17.75,18,17.5,17.6972,12166,0
+CCLDO.US,D,20250409,000000,18,18.5,17.5,18.5,9316,0
+CCLDO.US,D,20250410,000000,18.06,18.69,17.81,18.5,5113,0
+CCLDO.US,D,20250411,000000,18,18.05,17.3,18,5167,0
+CCLDO.US,D,20250414,000000,18.2,18.5,17.6,18,70150,0
+CCLDO.US,D,20250415,000000,18.0719,18.5678,17.76,18.2,4141,0
+CCLDO.US,D,20250416,000000,18.02,18.5803,17.5001,18.5803,12012,0
+CCLDO.US,D,20250417,000000,18.65,18.65,18,18.6,6580,0
+CCLDO.US,D,20250421,000000,18.48,18.5,17.75,18.4999,7734,0
+CCLDO.US,D,20250422,000000,17.51,18.65,17.5,18.39,14570,0
+CCLDO.US,D,20250423,000000,17.97,18.48,17.97,18.1169,9417,0
+CCLDO.US,D,20250424,000000,18.2499,18.2499,17.97,18.1,3704,0
+CCLDO.US,D,20250425,000000,18.15,18.25,18.15,18.24,2694,0
+CCLDO.US,D,20250428,000000,18.25,18.5601,18.2,18.5601,3326,0
+CCLDO.US,D,20250429,000000,18.5433,18.6844,18.5433,18.6844,2309,0
+CCLDO.US,D,20250430,000000,18.31,18.4,18.25,18.25,3667,0
+CCLDO.US,D,20250502,000000,18.26,18.6999,18.25,18.4616,2345,0
+CCLDO.US,D,20250505,000000,18.47,18.5,18.25,18.425,2937,0
+CCLDO.US,D,20250506,000000,18.67,19.4,18.67,19.17,10693,0
+CCLDO.US,D,20250507,000000,19.2,19.44,19.2,19.4399,4957,0
+CCLDO.US,D,20250508,000000,19.25,19.8499,19.25,19.75,9063,0
+CCLDO.US,D,20250509,000000,19.84,19.99,19.5,19.68,8395,0
+CCLDO.US,D,20250512,000000,19.53,19.77,19.53,19.67,1886,0
+CCLDO.US,D,20250513,000000,19.84,19.84,19.35,19.7799,1246,0
+CCLDO.US,D,20250515,000000,19.55,19.84,19.5,19.74,2862,0
+CCLDO.US,D,20250516,000000,19.55,19.7041,19.5,19.7041,6722,0
+CCLDO.US,D,20250519,000000,19.65,20,19.5,19.95,5580,0
+CCLDO.US,D,20250520,000000,19.78,19.9746,19.71,19.85,5002,0
+CCLDO.US,D,20250521,000000,19.7444,19.87,19.36,19.55,6759,0
+CCLDO.US,D,20250522,000000,19.38,19.8,19.38,19.8,2507,0
+CCLDO.US,D,20250523,000000,19.7899,19.7899,19.7899,19.7899,481,0
+CCLDO.US,D,20250527,000000,19.8,20.19,19.3,20.18,7156,0
+CCLDO.US,D,20250528,000000,19.88,20.18,19.88,20.0501,3515,0
+CCLDO.US,D,20250529,000000,20.1675,20.325,19.89,20.2539,10981,0
+CCLDO.US,D,20250530,000000,20.16,20.16,19.5,20.1,1617,0
+CCLDO.US,D,20250602,000000,19.97,20.039,19.7151,20,1289,0
+CCLDO.US,D,20250603,000000,19.86,20.02,19.86,20.02,1310,0
+CCLDO.US,D,20250604,000000,19.9555,19.9555,19.2001,19.3,9188,0
+CCLDO.US,D,20250605,000000,19.5467,19.5467,19.2,19.2,6827,0
+CCLDO.US,D,20250606,000000,19.22,19.4,19.0548,19.2,4596,0
+CCLDO.US,D,20250609,000000,19.31,19.31,18.9,19.04,4623,0
+CCLDO.US,D,20250610,000000,18.91,19.39,18.625,18.91,5680,0
+CCLDO.US,D,20250611,000000,18.91,19,18.85,18.85,6671,0
+CCLDO.US,D,20250612,000000,18.81,18.81,18.49,18.7,5583,0
+CCLDO.US,D,20250613,000000,18.68,18.75,18.5,18.75,2850,0
+CCLDO.US,D,20250616,000000,18.82,19.14,18.82,19.14,788,0
+CCLDO.US,D,20250617,000000,19.0999,19.4825,19.05,19.2,2849,0
+CCLDO.US,D,20250618,000000,19.4557,19.5,19.2,19.2,2163,0
+CCLDO.US,D,20250620,000000,19.34,19.34,19.19,19.19,1637,0
+CCLDO.US,D,20250623,000000,19.5,19.75,19.275,19.4466,3886,0
+CCLDO.US,D,20250624,000000,19.57,19.865,19.57,19.865,2262,0
+CCLDO.US,D,20250625,000000,19.98,19.98,19.5611,19.8,3163,0
+CCLDO.US,D,20250626,000000,19.99,19.99,19.5,19.75,8123,0
+CCLDO.US,D,20250627,000000,19.72,19.94,19.72,19.94,684,0
+CCLDO.US,D,20250630,000000,19.5691,19.7,19.55,19.7,1519,0
+CCLDO.US,D,20250701,000000,19.825,19.8499,19.59,19.7501,3193,0
+CCLDO.US,D,20250702,000000,19.85,19.85,19.7,19.7002,1980,0
+CCLDO.US,D,20250703,000000,19.7,19.7,19.6,19.6,540,0
+CCLDO.US,D,20250707,000000,19.75,19.75,19.65,19.65,410,0
+CCLDO.US,D,20250708,000000,19.74,19.74,19.55,19.615,1937,0
+CCLDO.US,D,20250709,000000,19.5501,19.75,19.5501,19.7499,2544,0
+CCLDO.US,D,20250710,000000,19.74,19.9993,19.611,19.6278,10574,0
+CCLDO.US,D,20250711,000000,19.83,19.8808,19.755,19.755,949,0
+CCLDO.US,D,20250714,000000,19.83,19.83,19.65,19.66,1195,0
+CCLDO.US,D,20250715,000000,19.67,20.2,19.67,20.01,4386,0
+CCLDO.US,D,20250716,000000,19.7891,20.125,19.57,19.6,10757,0
+CCLDO.US,D,20250717,000000,20.098,20.1,20.098,20.1,641,0
+CCLDO.US,D,20250718,000000,19.84,20.0475,19.83,20.0475,2733,0
+CCLDO.US,D,20250721,000000,20.099,20.099,19.81,19.96,2723,0
+CCLDO.US,D,20250722,000000,20.1,20.1,19.99,20.05,1369,0
+CCLDO.US,D,20250723,000000,20.08,20.08,19.95,20.05,1472,0
+CCLDO.US,D,20250724,000000,20.1,20.22,19.95,19.95,2892,0
+CCLDO.US,D,20250725,000000,19.98,19.98,19.865,19.9,3548,0
+CCLDO.US,D,20250728,000000,20.22,20.22,19.7001,19.8,11315,0
+CCLDO.US,D,20250729,000000,19.925,20,19.855,20,1787,0
+CCLDO.US,D,20250730,000000,20.05,20.1159,20.0088,20.06,1633,0
+CCLDO.US,D,20250731,000000,19.72,19.9449,19.72,19.8999,1262,0
+CCLDO.US,D,20250801,000000,19.9,20.205,19.9,20.14,7055,0
+CCLDO.US,D,20250804,000000,20.18,20.32,20.1,20.21,10690,0
+CCLDO.US,D,20250805,000000,20.32,20.43,20.28,20.43,5817,0
+CCLDO.US,D,20250806,000000,20.335,20.55,20.335,20.4821,4742,0
+CCLDO.US,D,20250807,000000,20.55,21.09,20.54,20.66,12233,0
+CCLDO.US,D,20250808,000000,20.53,20.9743,20.5,20.6099,4097,0
+CCLDO.US,D,20250811,000000,20.75,20.8567,20.74,20.85,3582,0
+CCLDO.US,D,20250812,000000,20.8001,21,20.73,20.89,3923,0
+CCLDO.US,D,20250813,000000,21.015,21.0325,21,21,1709,0
+CCLDO.US,D,20250814,000000,20.9636,21.07,20.9,20.95,4108,0
+CCLDO.US,D,20250815,000000,21.0499,21.0499,21.0001,21.006,3656,0
+CCLDO.US,D,20250818,000000,21.04,21.07,20.81,20.81,11500,0
+CCLDO.US,D,20250819,000000,20.64,21.0499,20.64,21.0499,4021,0
+CCLDO.US,D,20250820,000000,21.0399,21.08,20.95,21.0571,5620,0
+CCLDO.US,D,20250821,000000,21,21.1,20.82,21,5079,0
+CCLDO.US,D,20250822,000000,21.1,21.6,21.08,21.6,13001,0
+CCLDO.US,D,20250825,000000,21.5,22,21.36,22,18385,0
+CCLDO.US,D,20250826,000000,21.65,22.3,21.65,22,16011,0
+CCLDO.US,D,20250827,000000,22.01,22.148,21.25,21.63,15244,0
+CCLDO.US,D,20250828,000000,22.0806,22.0806,21.65,21.9,8651,0
+CCLDO.US,D,20250829,000000,21.95,21.95,21.58,21.61,7987,0
+CCLDO.US,D,20250902,000000,21.78,21.78,21.4,21.49,6767,0
+CCLDO.US,D,20250903,000000,21.45,21.765,21.38,21.5001,11530,0
+CCLDO.US,D,20250904,000000,22.1436,22.1436,21.61,21.61,4669,0
+CCLDO.US,D,20250905,000000,21.69,21.8989,21.4,21.4,12977,0
+CCLDO.US,D,20250908,000000,21.4,21.84,21.4,21.525,10091,0
+CCLDO.US,D,20250909,000000,21.59,21.81,20.82,21.23,21428,0
+CCLDO.US,D,20250910,000000,21.36,21.36,21.3,21.3,2299,0
+CCLDO.US,D,20250911,000000,21.44,21.78,21.44,21.6911,2563,0
+CCLDO.US,D,20250912,000000,21.86,21.89,21.5271,21.77,7139,0
+CCLDO.US,D,20250915,000000,21.84,21.8499,21.715,21.7501,5508,0
+CCLDO.US,D,20250916,000000,21.8,21.85,21.75,21.85,4610,0
+CCLDO.US,D,20250917,000000,21.79,21.85,21.77,21.85,1921,0
+CCLDO.US,D,20250918,000000,21.75,21.85,21.75,21.75,3236,0
+CCLDO.US,D,20250919,000000,21.84,21.85,21.79,21.814,4203,0
+CCLDO.US,D,20250922,000000,21.85,21.9,21.7854,21.841,2058,0
+CCLDO.US,D,20250923,000000,21.85,21.97,21.85,21.97,1219,0
+CCLDO.US,D,20250924,000000,21.95,22.05,21.78,22.0499,2796,0
+CCLDO.US,D,20250925,000000,21.81,21.82,21.3,21.3,32294,0
+CCLDO.US,D,20250926,000000,21.6,21.6,21.2,21.4,4862,0
+CCLDO.US,D,20250929,000000,21.4,21.48,20.91,21.3345,19274,0
+CCLDO.US,D,20250930,000000,21.4799,21.488,20.91,21.44,7722,0
+CCLDO.US,D,20251001,000000,21.43,21.778,21.2,21.5,15207,0
+CCLDO.US,D,20251002,000000,21.615,21.73,21.5,21.6167,5057,0
+CCLDO.US,D,20251003,000000,21.71,21.73,21.47,21.47,3374,0
+CCLDO.US,D,20251006,000000,21.52,21.78,21.305,21.74,13660,0
+CCLDO.US,D,20251007,000000,21.8564,21.88,21.65,21.81,3262,0
+CCLDO.US,D,20251008,000000,21.88,21.88,21.84,21.87,2259,0
+CCLDO.US,D,20251009,000000,21.88,21.88,21.2725,21.4825,9278,0
+CCLDO.US,D,20251010,000000,21.72,21.72,21.4,21.4,1562,0
+CCLDO.US,D,20251013,000000,21,21.4,20.9,21.21,17539,0
+CCLDO.US,D,20251014,000000,21.11,21.51,21.11,21.51,2105,0
+CCLDO.US,D,20251015,000000,21.5,21.5,21.35,21.49,1024,0
+CCLDO.US,D,20251016,000000,21.47,21.47,21.1832,21.25,2377,0
+CCLDO.US,D,20251017,000000,21.24,21.4389,21.12,21.23,8169,0
+CCLDO.US,D,20251020,000000,21.15,21.29,21.1175,21.25,7205,0
+CCLDO.US,D,20251021,000000,21.24,21.4,21.1,21.3323,5206,0
+CCLDO.US,D,20251022,000000,21.25,21.26,21.055,21.185,8161,0
+CCLDO.US,D,20251023,000000,21.295,21.4,21.25,21.295,4496,0
+CCLDO.US,D,20251024,000000,21.4,21.5,21.379,21.5,2674,0
+CCLDO.US,D,20251027,000000,21.1899,21.45,21.1899,21.27,6874,0
+CCLDO.US,D,20251028,000000,21.3,21.48,21.26,21.26,2943,0
+CCLDO.US,D,20251029,000000,21.38,21.39,21.26,21.2665,3396,0
+CCLDO.US,D,20251030,000000,21.21,21.272,21.15,21.15,4538,0
+CCLDO.US,D,20251031,000000,21.01,21.1009,20.99,21.0659,6877,0
+CCLDO.US,D,20251103,000000,21.21,21.21,20.95,21.01,6541,0
+CCLDO.US,D,20251104,000000,20.46,20.8969,20.46,20.75,16250,0
+CCLDO.US,D,20251105,000000,21,21.05,20.88,20.89,7282,0
+CCLDO.US,D,20251106,000000,21.2,21.595,20.95,21.2,19769,0
+CCLDO.US,D,20251107,000000,21.19,21.33,21.03,21.23,13521,0
+CCLDO.US,D,20251110,000000,24.1,24.4,23.55,24.04,106442,0
+CCLDO.US,D,20251111,000000,24.39,24.6,24.25,24.4401,26572,0
+CCLDO.US,D,20251112,000000,24.4,25.4,24.4,25.25,26155,0
+CCLDO.US,D,20251113,000000,25.2462,25.26,24.9,25.14,12095,0
+CCLDO.US,D,20251114,000000,25.16,25.299,24.95,24.9601,6151,0
+CCLDO.US,D,20251117,000000,25.1,25.25,25.05,25.06,4799,0
+CCLDO.US,D,20251118,000000,25.25,25.8,24.96,25.01,22803,0
+CCLDO.US,D,20251119,000000,25.0214,25.0214,24.93,24.93,7326,0
+CCLDO.US,D,20251120,000000,25.03,25.03,24.9,25.03,5724,0
+CCLDO.US,D,20251121,000000,24.85,25.12,24.85,25.05,11156,0
+CCLDO.US,D,20251124,000000,25,25.12,24.91,25.08,6892,0
+CCLDO.US,D,20251125,000000,25.12,25.3735,25.1,25.3735,8835,0
+CCLDO.US,D,20251126,000000,25.34,25.4784,25.08,25.24,8804,0
+CCLDO.US,D,20251128,000000,25.4,25.45,25.2,25.42,3237,0
+CCLDO.US,D,20251201,000000,25.42,25.42,25.1724,25.1724,4296,0
+CCLDO.US,D,20251202,000000,25.35,25.35,25.18,25.18,2799,0
+CCLDO.US,D,20251203,000000,25.3484,25.3484,25.3484,25.3484,507,0
+CCLDO.US,D,20251204,000000,25.35,25.39,25.24,25.24,14013,0
+CCLDO.US,D,20251205,000000,25.45,25.45,25.24,25.4,5427,0
+CCLDO.US,D,20251208,000000,25.39,25.39,25.3425,25.38,1945,0
+CCLDO.US,D,20251209,000000,25.34,25.3522,25.31,25.31,494,0
+CCLDO.US,D,20251210,000000,25.3,25.39,25.3,25.39,3360,0
+CCLDO.US,D,20251211,000000,25.28,25.466,25.28,25.4,9273,0
+CCLDO.US,D,20251212,000000,25.35,25.55,25.35,25.55,5032,0
+CCLDO.US,D,20251215,000000,25.6,25.6,25.41,25.55,13905,0
+CCLDO.US,D,20251216,000000,25.55,25.55,25.3001,25.41,9649,0
+CCLDO.US,D,20251217,000000,25.35,25.548,25.302,25.44,3940,0
+CCLDO.US,D,20251218,000000,25.41,25.55,25.3316,25.35,5676,0
+CCLDO.US,D,20251219,000000,25.36,25.4999,25.36,25.4,1172,0
+CCLDO.US,D,20251222,000000,25.45,25.53,25.41,25.52,5950,0
+CCLDO.US,D,20251223,000000,25.45,25.52,25.45,25.46,1868,0
+CCLDO.US,D,20251224,000000,25.52,25.53,25.485,25.49,1911,0
+CCLDO.US,D,20251226,000000,25.5,25.52,25.4596,25.47,3190,0
+CCLDO.US,D,20251229,000000,25.5275,25.55,25.45,25.5,11583,0
+CCLDO.US,D,20251230,000000,25.55,25.55,25.3,25.55,6030,0
+CCLDO.US,D,20251231,000000,25.5,25.55,25.4,25.54,7734,0
+CCLDO.US,D,20260102,000000,25.37,26,25.3699,26,13892,0
+CCLDO.US,D,20260105,000000,25.71,26,25.51,25.76,4937,0
+CCLDO.US,D,20260106,000000,25.8341,25.99,25.59,25.99,2008,0
+CCLDO.US,D,20260107,000000,25.7,25.7,25.6752,25.6752,1201,0
+CCLDO.US,D,20260108,000000,25.65,25.95,25.65,25.79,7830,0
+CCLDO.US,D,20260109,000000,25.8298,25.98,25.8,25.86,5076,0
+CCLDO.US,D,20260112,000000,25.79,25.88,25.75,25.88,2550,0
+CCLDO.US,D,20260113,000000,25.6732,25.9799,25.64,25.9799,1509,0
+CCLDO.US,D,20260114,000000,25.631,25.7601,25.631,25.7501,2927,0
+CCLDO.US,D,20260115,000000,25.875,25.875,25.67,25.82,7723,0
+CCLDO.US,D,20260116,000000,25.85,25.96,25.8,25.9,3522,0
+CCLDO.US,D,20260120,000000,26,26.3676,26,26.15,11406,0
+CCLDO.US,D,20260121,000000,26.4999,26.4999,26.0971,26.138,3286,0
+CCLDO.US,D,20260122,000000,26.5,26.7499,26.2,26.34,5524,0
+CCLDO.US,D,20260123,000000,26.31,26.48,26.1,26.44,5973,0
+CCLDO.US,D,20260126,000000,26.3999,26.5,26.2501,26.5,5249,0
+CCLDO.US,D,20260127,000000,26.41,26.5,26.31,26.4,3618,0
+CCLDO.US,D,20260128,000000,26.18,26.5,26.16,26.2,7612,0
+CCLDO.US,D,20260129,000000,26.35,26.49,26.35,26.425,8414,0
+CCLDO.US,D,20260130,000000,26.41,26.41,25.75,26.13,17226,0
+CCLDO.US,D,20260202,000000,26.19,26.19,26.1001,26.11,2773,0
+CCLDO.US,D,20260203,000000,26.06,26.2,25.99,26.0476,3137,0
+CCLDO.US,D,20260204,000000,26.2,26.25,25.99,26,16104,0
+CCLDO.US,D,20260205,000000,26.1148,26.1148,25.5,25.8001,6087,0
+CCLDO.US,D,20260206,000000,25.7,25.8,25.502,25.75,15974,0
+CCLDO.US,D,20260209,000000,25.7,25.7,25.52,25.67,5675,0
+CCLDO.US,D,20260210,000000,25.68,26.1551,25.68,26.075,9637,0
+CCLDO.US,D,20260211,000000,25.99,25.99,25.73,25.89,4547,0
+CCLDO.US,D,20260212,000000,25.89,25.927,25.89,25.92,949,0
+CCLDO.US,D,20260213,000000,25.9899,26.1,25.87,26,3719,0
+CCLDO.US,D,20260217,000000,25.95,26,25.85,25.85,4132,0
+CCLDO.US,D,20260218,000000,25.85,25.8637,25.85,25.8637,1600,0
diff --git a/daily/us/nasdaq stocks/1/cdlx.us.txt b/daily/us/nasdaq stocks/1/cdlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d6b4d64b9cdd113a08a0460df26853560585062
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdlx.us.txt	
@@ -0,0 +1,2017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDLX.US,D,20180209,000000,13.37,13.9,13.37,13.37,3094472,0
+CDLX.US,D,20180212,000000,14.09,16.7899,14.0101,15.55,579991,0
+CDLX.US,D,20180213,000000,15.53,19.4121,15.53,17.8,595366,0
+CDLX.US,D,20180214,000000,18,19.3,17.86,18.03,394596,0
+CDLX.US,D,20180215,000000,17.85,18.4993,16.6015,17.53,259661,0
+CDLX.US,D,20180216,000000,18.05,18.75,17.76,18.48,205286,0
+CDLX.US,D,20180220,000000,18.74,19,18.35,18.52,108676,0
+CDLX.US,D,20180221,000000,18.4,18.9259,17.3,17.42,104732,0
+CDLX.US,D,20180222,000000,17.46,18.42,17.11,17.61,128902,0
+CDLX.US,D,20180223,000000,17.44,18.97,17.03,18.82,107293,0
+CDLX.US,D,20180226,000000,18.51,20.9899,17.85,18.13,409964,0
+CDLX.US,D,20180227,000000,17.94,18.71,17.86,17.87,83091,0
+CDLX.US,D,20180228,000000,18.1,18.96,17.9,18.19,130335,0
+CDLX.US,D,20180301,000000,18.15,18.3,17.55,17.76,135197,0
+CDLX.US,D,20180302,000000,17.53,17.77,16.1201,17.3,151414,0
+CDLX.US,D,20180305,000000,17.39,18.35,16.7,16.8,146608,0
+CDLX.US,D,20180306,000000,16.92,17.489,16.7,16.85,207476,0
+CDLX.US,D,20180307,000000,16.82,17.29,16.67,16.8,100477,0
+CDLX.US,D,20180308,000000,16.99,17.65,16.87,17.53,74109,0
+CDLX.US,D,20180309,000000,17.77,17.99,17.105,17.68,157053,0
+CDLX.US,D,20180312,000000,17.6,17.92,17.2,17.48,145281,0
+CDLX.US,D,20180313,000000,17.53,17.85,16.5,16.5,162443,0
+CDLX.US,D,20180314,000000,16.55,17.2,16.55,16.8,146621,0
+CDLX.US,D,20180315,000000,16.79,17.09,16.25,16.67,170533,0
+CDLX.US,D,20180316,000000,16.5,16.8,16.25,16.43,777632,0
+CDLX.US,D,20180319,000000,16.33,16.88,16.25,16.57,229833,0
+CDLX.US,D,20180320,000000,16.97,16.97,16.12,16.6,163404,0
+CDLX.US,D,20180321,000000,16.64,16.985,16.52,16.67,161519,0
+CDLX.US,D,20180322,000000,16.54,16.86,16.23,16.28,86158,0
+CDLX.US,D,20180323,000000,16.4,17,16.33,16.52,117371,0
+CDLX.US,D,20180326,000000,16.77,16.78,15.02,16.12,205902,0
+CDLX.US,D,20180327,000000,16.07,16.18,14.62,14.98,160433,0
+CDLX.US,D,20180328,000000,14.86,15.43,14.1,14.79,214706,0
+CDLX.US,D,20180329,000000,14.94,15.13,14.49,14.63,158236,0
+CDLX.US,D,20180402,000000,14.58,14.64,13.82,14.2,105611,0
+CDLX.US,D,20180403,000000,14.38,15.16,13.5539,14.64,203765,0
+CDLX.US,D,20180404,000000,14.39,14.54,13.905,14.14,142111,0
+CDLX.US,D,20180405,000000,14.24,14.96,14.175,14.59,159273,0
+CDLX.US,D,20180406,000000,14.47,15.57,14.43,14.58,54497,0
+CDLX.US,D,20180409,000000,14.69,15.41,14.291,14.57,81527,0
+CDLX.US,D,20180410,000000,14.73,15.49,14.5,14.5,91120,0
+CDLX.US,D,20180411,000000,14.58,14.92,14.53,14.58,24839,0
+CDLX.US,D,20180412,000000,14.66,15.0299,14.19,14.26,64677,0
+CDLX.US,D,20180413,000000,14.34,14.58,13.98,14.22,114431,0
+CDLX.US,D,20180416,000000,14.32,14.629,13.95,14.44,108856,0
+CDLX.US,D,20180417,000000,14.61,14.862,14.025,14.12,130174,0
+CDLX.US,D,20180418,000000,14.18,14.6799,14.055,14.19,56226,0
+CDLX.US,D,20180419,000000,14.16,14.62,13.91,14.04,59672,0
+CDLX.US,D,20180420,000000,13.93,13.93,13.19,13.53,142680,0
+CDLX.US,D,20180423,000000,13.55,14.3199,13.55,14.31,65666,0
+CDLX.US,D,20180424,000000,14.08,14.08,13.37,13.6,78596,0
+CDLX.US,D,20180425,000000,13.58,14.42,13.1,13.54,94785,0
+CDLX.US,D,20180426,000000,13.62,14.38,13.175,13.56,98950,0
+CDLX.US,D,20180427,000000,13.59,13.9,13.35,13.41,76844,0
+CDLX.US,D,20180430,000000,13.46,14.09,13.12,14.02,132209,0
+CDLX.US,D,20180501,000000,13.95,14.15,13.43,14.11,73877,0
+CDLX.US,D,20180502,000000,14.11,15.15,13.65,15.08,194465,0
+CDLX.US,D,20180503,000000,15.01,15.01,14.0912,14.59,79650,0
+CDLX.US,D,20180504,000000,14.54,14.98,14.05,14.44,51734,0
+CDLX.US,D,20180507,000000,14.59,15.05,14.38,14.71,62488,0
+CDLX.US,D,20180508,000000,15.56,19.085,15.54,18.95,512758,0
+CDLX.US,D,20180509,000000,19.07,20.7,18.2,20.44,320314,0
+CDLX.US,D,20180510,000000,20.45,20.85,19.5,20.29,270809,0
+CDLX.US,D,20180511,000000,19.5,22.57,18.34,20.23,536755,0
+CDLX.US,D,20180514,000000,20.22,20.47,18.64,18.94,293863,0
+CDLX.US,D,20180515,000000,18.83,19.6769,18.65,18.93,119619,0
+CDLX.US,D,20180516,000000,18.93,19.61,18.291,19.58,125982,0
+CDLX.US,D,20180517,000000,19.6,19.99,18.865,19.45,143473,0
+CDLX.US,D,20180518,000000,19.31,19.87,18.87,19.43,167347,0
+CDLX.US,D,20180521,000000,19.51,20.16,19.14,20.11,150493,0
+CDLX.US,D,20180522,000000,20.2,21.4174,19.23,19.36,265864,0
+CDLX.US,D,20180523,000000,19.27,20.27,19.13,20.1,208043,0
+CDLX.US,D,20180524,000000,19.81,20.21,19.08,19.87,185881,0
+CDLX.US,D,20180525,000000,19.75,20.3261,19.65,20.02,103341,0
+CDLX.US,D,20180529,000000,19.93,21.15,19.25,20.94,99010,0
+CDLX.US,D,20180530,000000,20.93,21.7109,20.58,21.31,121465,0
+CDLX.US,D,20180531,000000,21.19,22,20.25,20.42,89335,0
+CDLX.US,D,20180601,000000,20.46,20.915,20.08,20.82,111558,0
+CDLX.US,D,20180604,000000,20.88,21.79,20.51,20.8,214002,0
+CDLX.US,D,20180605,000000,20.74,21.48,20.62,21.37,135229,0
+CDLX.US,D,20180606,000000,21.4,23.45,20.25,21.58,286714,0
+CDLX.US,D,20180607,000000,21.68,22.1663,20.76,21.85,153786,0
+CDLX.US,D,20180608,000000,21.82,22.3052,21.24,21.77,200269,0
+CDLX.US,D,20180611,000000,21.77,22.17,21.42,21.74,96273,0
+CDLX.US,D,20180612,000000,21.71,22.08,21.64,21.83,94519,0
+CDLX.US,D,20180613,000000,21.86,22.94,21.86,22.46,128407,0
+CDLX.US,D,20180614,000000,22.4,22.64,21.43,21.71,87746,0
+CDLX.US,D,20180615,000000,21.65,22.51,21.21,22.22,227707,0
+CDLX.US,D,20180618,000000,22.2,25.43,22.105,25.11,303630,0
+CDLX.US,D,20180619,000000,24.85,25.56,24.46,25.06,245969,0
+CDLX.US,D,20180620,000000,25.06,25.7107,24.72,24.92,86313,0
+CDLX.US,D,20180621,000000,24.98,24.98,24.062,24.44,71712,0
+CDLX.US,D,20180622,000000,24.42,24.67,23.51,24.45,250544,0
+CDLX.US,D,20180625,000000,24.41,24.49,23.28,23.81,101953,0
+CDLX.US,D,20180626,000000,23.77,24.55,23.06,23.92,114490,0
+CDLX.US,D,20180627,000000,23.93,24.4999,21.89,22.13,145707,0
+CDLX.US,D,20180628,000000,22.14,23.29,20.77,22.49,205930,0
+CDLX.US,D,20180629,000000,22.56,23.08,21.145,21.76,78518,0
+CDLX.US,D,20180702,000000,21.61,23.12,20.73,21.82,112970,0
+CDLX.US,D,20180703,000000,21.95,22.8,20.77,21.28,69244,0
+CDLX.US,D,20180705,000000,21.33,22.16,21.25,22.1,35063,0
+CDLX.US,D,20180706,000000,22.02,22.59,21.69,22.12,64267,0
+CDLX.US,D,20180709,000000,22.15,22.585,21.5,22.12,85768,0
+CDLX.US,D,20180710,000000,22.25,22.58,21.5875,21.87,97174,0
+CDLX.US,D,20180711,000000,21.76,23.69,21.585,22.78,86168,0
+CDLX.US,D,20180712,000000,22.88,23.54,22.16,23.38,81002,0
+CDLX.US,D,20180713,000000,23.31,23.81,22.16,22.34,59577,0
+CDLX.US,D,20180716,000000,22.33,22.88,20.7525,21.3,145241,0
+CDLX.US,D,20180717,000000,21.23,21.75,20.48,20.82,93171,0
+CDLX.US,D,20180718,000000,20.81,22.03,19.6,20.53,163032,0
+CDLX.US,D,20180719,000000,20.49,21.28,20.38,20.71,83980,0
+CDLX.US,D,20180720,000000,20.88,20.88,19.87,20.5,78903,0
+CDLX.US,D,20180723,000000,20.4,21.065,19.45,20.87,61864,0
+CDLX.US,D,20180724,000000,20.9,21.05,19.605,19.91,53795,0
+CDLX.US,D,20180725,000000,20.31,20.92,20.0505,20.64,45273,0
+CDLX.US,D,20180726,000000,20.58,21.49,20.08,20.45,71149,0
+CDLX.US,D,20180727,000000,20.53,20.7465,18.34,19.28,153392,0
+CDLX.US,D,20180730,000000,19.2,19.315,17.6532,17.97,104757,0
+CDLX.US,D,20180731,000000,17.91,19.4,17.54,18.82,183544,0
+CDLX.US,D,20180801,000000,18.6,19.11,18.14,18.54,52934,0
+CDLX.US,D,20180802,000000,18.41,19.0212,17.9,19.01,46031,0
+CDLX.US,D,20180803,000000,19.04,19.59,17.775,18.75,49691,0
+CDLX.US,D,20180806,000000,19.3,19.44,18.2925,19.16,33410,0
+CDLX.US,D,20180807,000000,19.21,20.11,18.82,19.25,91618,0
+CDLX.US,D,20180808,000000,19.41,20.17,18.76,18.82,93167,0
+CDLX.US,D,20180809,000000,18.5,19.9999,17.655,19.43,90630,0
+CDLX.US,D,20180810,000000,19.4,20.58,19.3,19.82,85468,0
+CDLX.US,D,20180813,000000,20.17,20.8487,19.265,20.01,84066,0
+CDLX.US,D,20180814,000000,20.12,21.01,19.96,20.24,93023,0
+CDLX.US,D,20180815,000000,21.29,21.755,18.241,20.08,806306,0
+CDLX.US,D,20180816,000000,20.33,21.47,19.94,21.08,252648,0
+CDLX.US,D,20180817,000000,21,21.12,18.6855,20.62,343307,0
+CDLX.US,D,20180820,000000,20.88,20.88,18,18.43,412540,0
+CDLX.US,D,20180821,000000,18.5,19.25,17.93,18.25,329183,0
+CDLX.US,D,20180822,000000,18.24,18.89,17.85,18.46,193201,0
+CDLX.US,D,20180823,000000,18.39,19.37,18.29,18.98,98592,0
+CDLX.US,D,20180824,000000,18.73,19.579,18.73,19.21,94745,0
+CDLX.US,D,20180827,000000,19.5,20.24,19.17,20.04,369357,0
+CDLX.US,D,20180828,000000,20.1,20.63,19.32,20.46,465828,0
+CDLX.US,D,20180829,000000,20.5,21.1,20.0701,21,181744,0
+CDLX.US,D,20180830,000000,20.88,21.2362,20.51,20.92,148035,0
+CDLX.US,D,20180831,000000,20.96,21.02,20.25,20.39,174465,0
+CDLX.US,D,20180904,000000,20.33,20.86,20.03,20.71,142926,0
+CDLX.US,D,20180905,000000,20.17,20.97,19.71,20.23,162616,0
+CDLX.US,D,20180906,000000,20.33,20.45,19.91,20.25,113243,0
+CDLX.US,D,20180907,000000,20.25,21.2,20.25,21.04,70142,0
+CDLX.US,D,20180910,000000,21.08,21.7,20.81,21.13,149872,0
+CDLX.US,D,20180911,000000,21.13,24.43,20.935,24.4,409737,0
+CDLX.US,D,20180912,000000,24.53,25.42,23.81,25.39,701641,0
+CDLX.US,D,20180913,000000,25.49,26.77,25.05,25.48,366401,0
+CDLX.US,D,20180914,000000,25.55,27.94,25.11,27.51,560787,0
+CDLX.US,D,20180917,000000,27.75,28.289,26.541,27.65,284362,0
+CDLX.US,D,20180918,000000,27.42,27.5,25.28,26.06,415975,0
+CDLX.US,D,20180919,000000,25.82,26.56,25.32,26.3,244493,0
+CDLX.US,D,20180920,000000,26.5,26.5,25.18,25.55,207897,0
+CDLX.US,D,20180921,000000,25.72,25.9899,24.5223,25.29,419193,0
+CDLX.US,D,20180924,000000,25.29,25.56,25,25.5,158850,0
+CDLX.US,D,20180925,000000,25.6,25.92,25,25.58,133462,0
+CDLX.US,D,20180926,000000,25.72,25.72,25,25.06,161140,0
+CDLX.US,D,20180927,000000,25.14,25.18,24.13,24.77,189228,0
+CDLX.US,D,20180928,000000,24.65,26.44,24.65,25.04,318614,0
+CDLX.US,D,20181001,000000,25.25,25.42,22.56,23.12,204791,0
+CDLX.US,D,20181002,000000,23.09,23.26,22.28,22.75,260226,0
+CDLX.US,D,20181003,000000,22.68,23.12,22.22,22.93,104565,0
+CDLX.US,D,20181004,000000,23.18,24.165,22.71,23.84,168636,0
+CDLX.US,D,20181005,000000,23.85,24,22.5,22.8,159365,0
+CDLX.US,D,20181008,000000,22.59,23,21.85,22.48,201422,0
+CDLX.US,D,20181009,000000,22.43,22.77,20.9,21.14,107378,0
+CDLX.US,D,20181010,000000,21.1,21.3,20.67,20.97,229082,0
+CDLX.US,D,20181011,000000,20.82,21.11,20.23,20.41,201861,0
+CDLX.US,D,20181012,000000,20.71,21.09,19.775,20.03,133568,0
+CDLX.US,D,20181015,000000,20.06,20.23,19.43,20.1,104500,0
+CDLX.US,D,20181016,000000,20.2,21.05,20.2,20.9,109059,0
+CDLX.US,D,20181017,000000,20.86,21.1232,20.28,20.68,88197,0
+CDLX.US,D,20181018,000000,20.59,21.05,20.27,20.44,120741,0
+CDLX.US,D,20181019,000000,20.84,20.84,20.28,20.39,147597,0
+CDLX.US,D,20181022,000000,20.43,20.85,19.8405,20.01,100829,0
+CDLX.US,D,20181023,000000,19.7,19.98,19.01,19.77,104037,0
+CDLX.US,D,20181024,000000,19.73,19.87,18.21,18.31,134609,0
+CDLX.US,D,20181025,000000,18.5,19.12,18.4,18.85,110832,0
+CDLX.US,D,20181026,000000,18.75,21.18,18.64,19.04,108263,0
+CDLX.US,D,20181029,000000,19.24,19.65,18.31,19.03,139665,0
+CDLX.US,D,20181030,000000,18.97,20.3,18.45,19.76,72770,0
+CDLX.US,D,20181031,000000,19.89,21.34,19.89,21.16,107238,0
+CDLX.US,D,20181101,000000,21.18,21.42,20.865,20.96,66478,0
+CDLX.US,D,20181102,000000,20.96,21.42,20.6,21.25,63654,0
+CDLX.US,D,20181105,000000,21.38,21.38,19.92,20,73746,0
+CDLX.US,D,20181106,000000,19.89,20.3856,19.72,19.79,58835,0
+CDLX.US,D,20181107,000000,19.89,20.155,19.67,19.86,71182,0
+CDLX.US,D,20181108,000000,19.65,19.95,19.02,19.2,82139,0
+CDLX.US,D,20181109,000000,19.3033,20.04,18.74,19.24,131891,0
+CDLX.US,D,20181112,000000,19.12,19.18,18.16,18.28,119213,0
+CDLX.US,D,20181113,000000,18.32,19.5199,17.68,17.75,154332,0
+CDLX.US,D,20181114,000000,16.37,16.37,13.5001,13.73,601406,0
+CDLX.US,D,20181115,000000,13.68,14.83,13.51,13.66,519637,0
+CDLX.US,D,20181116,000000,13.79,15.03,13.66,14.65,170443,0
+CDLX.US,D,20181119,000000,14.31,14.4368,13.59,14.03,275773,0
+CDLX.US,D,20181120,000000,13.81,14.67,13.09,14.05,135139,0
+CDLX.US,D,20181121,000000,14.06,15.395,13.9315,15.2,87038,0
+CDLX.US,D,20181123,000000,15.16,15.4,14.4,14.79,53721,0
+CDLX.US,D,20181126,000000,14.92,15.29,14.72,15,68646,0
+CDLX.US,D,20181127,000000,14.99,15.86,14,14.51,64540,0
+CDLX.US,D,20181128,000000,14.32,14.98,14.32,14.8,69857,0
+CDLX.US,D,20181129,000000,14.65,15.18,14.25,14.36,58342,0
+CDLX.US,D,20181130,000000,14.17,14.4,14,14.38,109841,0
+CDLX.US,D,20181203,000000,14.53,14.72,14,14.5,59171,0
+CDLX.US,D,20181204,000000,14.5,14.58,14,14.03,92201,0
+CDLX.US,D,20181206,000000,13.92,14.345,13.41,14.03,297930,0
+CDLX.US,D,20181207,000000,13.94,14.1128,13.09,13.51,140769,0
+CDLX.US,D,20181210,000000,13.5,14.24,13.3,13.49,187492,0
+CDLX.US,D,20181211,000000,13.65,13.7846,13.05,13.43,182643,0
+CDLX.US,D,20181212,000000,13.44,13.87,12.66,12.71,422570,0
+CDLX.US,D,20181213,000000,12.85,13.19,12.31,12.92,172631,0
+CDLX.US,D,20181214,000000,12.66,13.95,12.51,13.53,247259,0
+CDLX.US,D,20181217,000000,13.63,13.63,12.24,12.34,217318,0
+CDLX.US,D,20181218,000000,12.34,12.42,11.75,11.87,154364,0
+CDLX.US,D,20181219,000000,11.78,12.14,11.16,11.25,240122,0
+CDLX.US,D,20181220,000000,11.12,11.46,10.19,10.85,246032,0
+CDLX.US,D,20181221,000000,10.93,11.27,10.3,10.4,197021,0
+CDLX.US,D,20181224,000000,10.21,10.64,10.09,10.5,141391,0
+CDLX.US,D,20181226,000000,10.31,11.35,10.31,11.29,94753,0
+CDLX.US,D,20181227,000000,11.3,11.65,10.95,11.55,87570,0
+CDLX.US,D,20181228,000000,11.3,11.415,10.54,10.62,244620,0
+CDLX.US,D,20181231,000000,10.5,11.2,9.8,10.83,487173,0
+CDLX.US,D,20190102,000000,10.62,11.15,10.3,10.86,106191,0
+CDLX.US,D,20190103,000000,10.71,11.25,10.5,10.85,96456,0
+CDLX.US,D,20190104,000000,10.84,11.22,10.61,11.13,98336,0
+CDLX.US,D,20190107,000000,11.14,12.05,11.01,11.65,178499,0
+CDLX.US,D,20190108,000000,11.75,12.0342,11.16,11.84,141880,0
+CDLX.US,D,20190109,000000,11.91,12.29,11.65,12.09,64892,0
+CDLX.US,D,20190110,000000,12.2,12.88,11.78,12.7,137496,0
+CDLX.US,D,20190111,000000,12.96,14.13,12.66,13.43,295992,0
+CDLX.US,D,20190114,000000,14.5,15.38,13.9193,15,366379,0
+CDLX.US,D,20190115,000000,16,18.08,15.78,16.37,1026600,0
+CDLX.US,D,20190116,000000,16.48,19.07,16.48,18.18,574799,0
+CDLX.US,D,20190117,000000,17.83,18.29,17.0546,17.58,275923,0
+CDLX.US,D,20190118,000000,17.69,17.69,16.2013,17.44,188397,0
+CDLX.US,D,20190122,000000,17.46,17.585,16.44,16.7,165431,0
+CDLX.US,D,20190123,000000,16.69,17.04,16.38,16.7,208242,0
+CDLX.US,D,20190124,000000,16.75,17.16,16.7204,16.94,103019,0
+CDLX.US,D,20190125,000000,17.14,17.72,16.8936,17.64,216131,0
+CDLX.US,D,20190128,000000,17.57,18.34,16.95,18.29,126311,0
+CDLX.US,D,20190129,000000,18.31,18.42,17.65,18.14,134640,0
+CDLX.US,D,20190130,000000,17.68,17.95,16.37,17.35,348189,0
+CDLX.US,D,20190131,000000,17.31,17.73,17.04,17.49,186649,0
+CDLX.US,D,20190201,000000,17.52,17.85,17.3,17.59,88082,0
+CDLX.US,D,20190204,000000,17.52,17.52,16.07,16.38,168391,0
+CDLX.US,D,20190205,000000,16.32,16.75,16.16,16.56,90163,0
+CDLX.US,D,20190206,000000,16.53,16.86,15.8689,16.8,155750,0
+CDLX.US,D,20190207,000000,16.4,16.88,15.53,16.47,110921,0
+CDLX.US,D,20190208,000000,16.46,16.7399,16.21,16.43,81373,0
+CDLX.US,D,20190211,000000,16.49,16.77,16.23,16.63,72862,0
+CDLX.US,D,20190212,000000,16.64,17.2042,16.54,17.15,96041,0
+CDLX.US,D,20190213,000000,17.31,17.33,16.63,17.3,123349,0
+CDLX.US,D,20190214,000000,17.26,17.305,16.83,17.14,81731,0
+CDLX.US,D,20190215,000000,17.16,17.31,16.82,17.22,91611,0
+CDLX.US,D,20190219,000000,17.31,18.32,17.05,18,256487,0
+CDLX.US,D,20190220,000000,18.16,18.88,18,18.47,248659,0
+CDLX.US,D,20190221,000000,18.46,18.46,17.86,18.31,94996,0
+CDLX.US,D,20190222,000000,18.36,18.78,17.9996,18.53,142830,0
+CDLX.US,D,20190225,000000,18.68,18.8,18.35,18.35,206780,0
+CDLX.US,D,20190226,000000,18.35,18.49,17.59,17.68,104445,0
+CDLX.US,D,20190227,000000,17.6,18.27,17.35,17.69,76155,0
+CDLX.US,D,20190228,000000,17.75,17.82,17.26,17.62,99694,0
+CDLX.US,D,20190301,000000,17.82,19.98,17.82,19.24,295145,0
+CDLX.US,D,20190304,000000,19.53,19.64,17.21,18.11,322474,0
+CDLX.US,D,20190305,000000,18.11,18.77,17.9319,18.41,159740,0
+CDLX.US,D,20190306,000000,17,17.67,16.5,17.09,965520,0
+CDLX.US,D,20190307,000000,17.18,17.39,16.41,16.51,214464,0
+CDLX.US,D,20190308,000000,16.22,16.68,15.5857,16,172975,0
+CDLX.US,D,20190311,000000,16.08,16.35,15.67,16.19,194549,0
+CDLX.US,D,20190312,000000,16.28,16.5,15.7,15.91,195911,0
+CDLX.US,D,20190313,000000,15.97,16.069,15.34,15.51,285402,0
+CDLX.US,D,20190314,000000,15.44,15.77,15.16,15.51,189207,0
+CDLX.US,D,20190315,000000,15.54,15.835,15.26,15.55,135173,0
+CDLX.US,D,20190318,000000,15.56,15.83,15.5,15.69,183276,0
+CDLX.US,D,20190319,000000,15.68,15.92,15.435,15.65,165695,0
+CDLX.US,D,20190320,000000,15.63,16.41,15.45,16,146390,0
+CDLX.US,D,20190321,000000,15.92,16.36,15.7,16.13,124100,0
+CDLX.US,D,20190322,000000,16.0128,16.09,15.1,15.35,151927,0
+CDLX.US,D,20190325,000000,15.36,15.82,15.135,15.78,189122,0
+CDLX.US,D,20190326,000000,15.94,16.1,15.67,15.8,170396,0
+CDLX.US,D,20190327,000000,15.86,16.05,15.38,15.99,142612,0
+CDLX.US,D,20190328,000000,16.02,16.93,16.02,16.52,114328,0
+CDLX.US,D,20190329,000000,16.53,16.97,16.4,16.54,355375,0
+CDLX.US,D,20190401,000000,16.73,17.14,16.46,17.05,123297,0
+CDLX.US,D,20190402,000000,17.04,17.21,16.61,17.09,96299,0
+CDLX.US,D,20190403,000000,17.23,17.23,16.59,16.74,108813,0
+CDLX.US,D,20190404,000000,16.83,16.86,16.47,16.8,91604,0
+CDLX.US,D,20190405,000000,16.88,17.1,16.56,16.82,124151,0
+CDLX.US,D,20190408,000000,16.77,16.93,16.2,16.28,97461,0
+CDLX.US,D,20190409,000000,16.23,16.23,15.89,15.95,74502,0
+CDLX.US,D,20190410,000000,15.57,15.9775,15.035,15.72,212028,0
+CDLX.US,D,20190411,000000,15.77,15.8,15.25,15.7,91608,0
+CDLX.US,D,20190412,000000,15.88,15.88,15.38,15.49,50090,0
+CDLX.US,D,20190415,000000,15.44,15.84,15.13,15.3,149968,0
+CDLX.US,D,20190416,000000,15.39,15.63,15.3,15.51,78474,0
+CDLX.US,D,20190417,000000,15.5,15.65,14.89,14.89,136590,0
+CDLX.US,D,20190418,000000,14.88,14.9799,14.14,14.75,163215,0
+CDLX.US,D,20190422,000000,14.71,14.76,14.43,14.58,71597,0
+CDLX.US,D,20190423,000000,14.61,15.06,14.53,14.89,204893,0
+CDLX.US,D,20190424,000000,14.88,15.0015,14.5524,14.93,259390,0
+CDLX.US,D,20190425,000000,14.88,15.12,14.715,14.98,138049,0
+CDLX.US,D,20190426,000000,14.98,15.12,14.84,15.05,89982,0
+CDLX.US,D,20190429,000000,15.13,15.38,14.96,15.12,123250,0
+CDLX.US,D,20190430,000000,15.11,15.64,15.02,15.6,267385,0
+CDLX.US,D,20190501,000000,15.57,15.96,15.48,15.61,78529,0
+CDLX.US,D,20190502,000000,15.52,15.98,15.46,15.8,94184,0
+CDLX.US,D,20190503,000000,15.87,17,15.87,16.96,234465,0
+CDLX.US,D,20190506,000000,16.65,17.47,15.64,17.39,199795,0
+CDLX.US,D,20190507,000000,17.17,17.39,17.05,17.12,169852,0
+CDLX.US,D,20190508,000000,17.12,17.69,16.59,17.58,89756,0
+CDLX.US,D,20190509,000000,17.41,17.4399,16.81,16.87,359920,0
+CDLX.US,D,20190510,000000,16.51,22,16.51,21.25,1527846,0
+CDLX.US,D,20190513,000000,20.34,21.42,20.22,21,504073,0
+CDLX.US,D,20190514,000000,20.64,20.96,20.08,20.18,371276,0
+CDLX.US,D,20190515,000000,20.05,20.45,19.73,20.07,347753,0
+CDLX.US,D,20190516,000000,20.1,20.89,19.88,20.1,360916,0
+CDLX.US,D,20190517,000000,19.71,19.99,19.44,19.78,179243,0
+CDLX.US,D,20190520,000000,19.54,20.47,19.21,20.38,142726,0
+CDLX.US,D,20190521,000000,20.46,21.67,20.46,21.41,215768,0
+CDLX.US,D,20190522,000000,21.46,21.81,21.16,21.8,155992,0
+CDLX.US,D,20190523,000000,21.54,21.84,21.16,21.79,80740,0
+CDLX.US,D,20190524,000000,21.79,22.75,21.69,22.5,279452,0
+CDLX.US,D,20190528,000000,22.5,23.57,22.35,23.55,431631,0
+CDLX.US,D,20190529,000000,23.52,23.55,22.7955,23.07,267810,0
+CDLX.US,D,20190530,000000,23.18,23.7139,23.1,23.15,271285,0
+CDLX.US,D,20190531,000000,22.95,23.15,22.22,22.95,271490,0
+CDLX.US,D,20190603,000000,23,23.35,22.74,23.01,257281,0
+CDLX.US,D,20190604,000000,23.24,23.5,22.91,23.26,373111,0
+CDLX.US,D,20190605,000000,23.36,25.4,23.15,24.99,550182,0
+CDLX.US,D,20190606,000000,24.98,25.4799,24.43,24.49,543415,0
+CDLX.US,D,20190607,000000,24.78,25.97,24.51,25.86,571800,0
+CDLX.US,D,20190610,000000,26,26.47,25.45,25.55,501597,0
+CDLX.US,D,20190611,000000,25.63,26.03,24.9232,25.09,245847,0
+CDLX.US,D,20190612,000000,25.09,25.4,24.74,25.05,221625,0
+CDLX.US,D,20190613,000000,25.17,25.76,24.72,25.67,290637,0
+CDLX.US,D,20190614,000000,25.74,25.78,24.9,25.17,153393,0
+CDLX.US,D,20190617,000000,25.2,25.695,24.89,25.01,185235,0
+CDLX.US,D,20190618,000000,25.19,25.28,24.86,24.93,210408,0
+CDLX.US,D,20190619,000000,24.87,25.11,24.11,24.44,225696,0
+CDLX.US,D,20190620,000000,24.66,24.92,23.86,24.01,223858,0
+CDLX.US,D,20190621,000000,23.74,23.93,22.7,23.86,367732,0
+CDLX.US,D,20190624,000000,23.77,24.3,23.56,23.87,361113,0
+CDLX.US,D,20190625,000000,23.91,24.5699,23.5,23.61,265769,0
+CDLX.US,D,20190626,000000,23.61,23.8,23.5,23.54,160425,0
+CDLX.US,D,20190627,000000,23.6,24.61,23.5,24.59,250680,0
+CDLX.US,D,20190628,000000,24.5,26.1,24.35,25.98,1291861,0
+CDLX.US,D,20190701,000000,26.98,29.24,26.5,28.51,861173,0
+CDLX.US,D,20190702,000000,28.86,30.07,27.9,29.79,509110,0
+CDLX.US,D,20190703,000000,29.8,30.38,29.25,29.5,301191,0
+CDLX.US,D,20190705,000000,29.47,29.87,28.765,29.58,193562,0
+CDLX.US,D,20190708,000000,29.34,29.38,28.8,28.89,145125,0
+CDLX.US,D,20190709,000000,28.75,29.19,28.48,28.71,174168,0
+CDLX.US,D,20190710,000000,28.96,29.49,28.19,28.25,189270,0
+CDLX.US,D,20190711,000000,28.24,28.48,27.74,27.97,221222,0
+CDLX.US,D,20190712,000000,28.07,28.42,27.7,28.04,337912,0
+CDLX.US,D,20190715,000000,28.14,28.455,27.28,27.65,174194,0
+CDLX.US,D,20190716,000000,27.55,28.29,27.1772,27.65,176175,0
+CDLX.US,D,20190717,000000,27.71,27.83,27.12,27.6,180208,0
+CDLX.US,D,20190718,000000,27.62,28.28,27.0718,27.95,227022,0
+CDLX.US,D,20190719,000000,27.9,28.6125,27.41,27.7,244975,0
+CDLX.US,D,20190722,000000,27.75,27.7995,26.23,27.63,196594,0
+CDLX.US,D,20190723,000000,27.75,28.61,27.44,28.25,185891,0
+CDLX.US,D,20190724,000000,29.76,29.8,28.29,29.76,320569,0
+CDLX.US,D,20190725,000000,29.28,29.66,28.15,28.51,468541,0
+CDLX.US,D,20190726,000000,28.7,29.2,27.92,29.06,212963,0
+CDLX.US,D,20190729,000000,28.95,29.3,28.23,29.15,264625,0
+CDLX.US,D,20190730,000000,28.87,29.72,28.453,29.11,165175,0
+CDLX.US,D,20190731,000000,29.2,29.9798,27.78,28.4,234571,0
+CDLX.US,D,20190801,000000,28.57,29.43,28.34,28.53,208569,0
+CDLX.US,D,20190802,000000,28.36,28.69,27.94,28.28,182968,0
+CDLX.US,D,20190805,000000,27.68,28,27.06,27.29,239685,0
+CDLX.US,D,20190806,000000,27.34,27.97,26.56,27.19,250484,0
+CDLX.US,D,20190807,000000,26.86,27.52,26.07,27.41,241666,0
+CDLX.US,D,20190808,000000,29.34,33.66,29.325,32.94,1224252,0
+CDLX.US,D,20190809,000000,32.16,34.3,32.06,32.9,494513,0
+CDLX.US,D,20190812,000000,33.39,33.39,31.1,31.54,580955,0
+CDLX.US,D,20190813,000000,31.6365,34.16,31.3095,34.01,663175,0
+CDLX.US,D,20190814,000000,33.86,34.2,32.61,33.93,384158,0
+CDLX.US,D,20190815,000000,33.93,34.07,32.54,33.26,129964,0
+CDLX.US,D,20190816,000000,33.553,34.64,33.2844,33.98,245194,0
+CDLX.US,D,20190819,000000,34.46,34.46,31.9655,32.63,204357,0
+CDLX.US,D,20190820,000000,32.57,33.43,31.77,32.5,367117,0
+CDLX.US,D,20190821,000000,32.97,33.99,32.05,32.53,616842,0
+CDLX.US,D,20190822,000000,32.89,32.89,30.985,32.41,1577118,0
+CDLX.US,D,20190823,000000,32.35,33.74,31.75,33.37,486965,0
+CDLX.US,D,20190826,000000,33.8,34.7338,32.87,34.48,503266,0
+CDLX.US,D,20190827,000000,34.8,36.51,34.71,36.2,828873,0
+CDLX.US,D,20190828,000000,36.3,37.92,36.14,36.92,1011911,0
+CDLX.US,D,20190829,000000,37.17,38.45,37.08,37.25,452292,0
+CDLX.US,D,20190830,000000,37.52,38.36,36.99,37.57,288907,0
+CDLX.US,D,20190903,000000,37.56,37.81,36.03,36.35,441459,0
+CDLX.US,D,20190904,000000,36.81,37.07,34.65,35.44,682285,0
+CDLX.US,D,20190905,000000,35.64,37.69,35.33,37.49,402875,0
+CDLX.US,D,20190906,000000,37.45,38.49,37.45,38.31,447764,0
+CDLX.US,D,20190909,000000,38.51,39.62,38,38.27,376344,0
+CDLX.US,D,20190910,000000,36.35,36.59,33.815,34.15,1197876,0
+CDLX.US,D,20190911,000000,35.47,37.96,34.4,37.42,2514645,0
+CDLX.US,D,20190912,000000,37.98,39.11,37.345,37.47,758721,0
+CDLX.US,D,20190913,000000,37.26,38.07,34.77,35.42,404439,0
+CDLX.US,D,20190916,000000,35.22,35.35,33.64,33.91,541227,0
+CDLX.US,D,20190917,000000,34.36,34.65,33.31,34.42,259498,0
+CDLX.US,D,20190918,000000,34.45,34.58,33.18,34.1,455025,0
+CDLX.US,D,20190919,000000,34.13,36.39,33.95,35.51,370034,0
+CDLX.US,D,20190920,000000,35.41,36.3,35.25,36.1,311933,0
+CDLX.US,D,20190923,000000,36.16,36.96,35.31,35.79,292958,0
+CDLX.US,D,20190924,000000,35.93,36.45,33.07,33.37,585451,0
+CDLX.US,D,20190925,000000,33.24,33.65,31.72,33.26,613856,0
+CDLX.US,D,20190926,000000,33.29,34.2,32.47,33.27,432617,0
+CDLX.US,D,20190927,000000,33.37,34.615,33.12,33.4,596233,0
+CDLX.US,D,20190930,000000,33.41,34.22,32.6,33.52,580794,0
+CDLX.US,D,20191001,000000,33.97,34.38,32.86,33.87,383157,0
+CDLX.US,D,20191002,000000,33.59,35.05,33.25,34.77,362402,0
+CDLX.US,D,20191003,000000,34.77,35.0999,34.065,34.63,244549,0
+CDLX.US,D,20191004,000000,34.65,35.45,33.08,33.44,559055,0
+CDLX.US,D,20191007,000000,33.3,34.08,32.57,33.73,312575,0
+CDLX.US,D,20191008,000000,33.41,33.64,32.58,33.02,250792,0
+CDLX.US,D,20191009,000000,33.15,33.99,32.833,33.78,137270,0
+CDLX.US,D,20191010,000000,34.31,35.77,34.11,34.78,287222,0
+CDLX.US,D,20191011,000000,35.27,37.5,34.93,36.98,485016,0
+CDLX.US,D,20191014,000000,37,37.2,36.09,37.1,384100,0
+CDLX.US,D,20191015,000000,37.15,39.13,36.99,38.25,547232,0
+CDLX.US,D,20191016,000000,38.16,39.23,37.28,38.77,354455,0
+CDLX.US,D,20191017,000000,38.88,39.83,38.3,38.85,376029,0
+CDLX.US,D,20191018,000000,38.97,39.25,37.16,38.12,216323,0
+CDLX.US,D,20191021,000000,38.15,38.706,37.4,37.95,249292,0
+CDLX.US,D,20191022,000000,37.95,38.15,36.75,37.08,359251,0
+CDLX.US,D,20191023,000000,37.22,38.78,36.84,37.055,473666,0
+CDLX.US,D,20191024,000000,37.16,37.7568,36.87,37.19,368706,0
+CDLX.US,D,20191025,000000,37.02,38.425,36.68,38.1,481560,0
+CDLX.US,D,20191028,000000,38.58,39,37.43,38.27,329406,0
+CDLX.US,D,20191029,000000,38.26,41.159,37.83,39.6,388432,0
+CDLX.US,D,20191030,000000,39.74,40.62,38.46,40.6,215158,0
+CDLX.US,D,20191031,000000,40.52,42.19,39.275,41.91,289882,0
+CDLX.US,D,20191101,000000,42.07,42.07,40.73,41.45,246442,0
+CDLX.US,D,20191104,000000,41.88,41.9999,40.54,41,156270,0
+CDLX.US,D,20191105,000000,41.11,41.45,39.7,40.67,181791,0
+CDLX.US,D,20191106,000000,40.59,41.94,40.05,41.69,228385,0
+CDLX.US,D,20191107,000000,41.87,41.95,39.9,40,276150,0
+CDLX.US,D,20191108,000000,39.95,40.93,39.79,40.01,308999,0
+CDLX.US,D,20191111,000000,40.1,40.54,39.11,39.64,440163,0
+CDLX.US,D,20191112,000000,39.79,40.54,39.27,39.85,552807,0
+CDLX.US,D,20191113,000000,47.65,57.51,47.6227,56.94,3555443,0
+CDLX.US,D,20191114,000000,55.19,58.46,51.99,58.45,1408560,0
+CDLX.US,D,20191115,000000,57.47,58,53.15,56.66,1066227,0
+CDLX.US,D,20191118,000000,56.25,57.77,54.66,54.95,663139,0
+CDLX.US,D,20191119,000000,55.01,59.5899,54.7567,59.03,655966,0
+CDLX.US,D,20191120,000000,58.7,59.48,57.6351,59.36,404894,0
+CDLX.US,D,20191121,000000,59.27,59.92,54.645,56.45,611816,0
+CDLX.US,D,20191122,000000,56.5,58.27,56.17,57.84,450204,0
+CDLX.US,D,20191125,000000,56.38,57.93,54.75,54.78,618803,0
+CDLX.US,D,20191126,000000,55.24,57.21,54.5155,56.69,915081,0
+CDLX.US,D,20191127,000000,56.75,58.06,56.08,56.59,328188,0
+CDLX.US,D,20191129,000000,56.78,57.27,55.86,56.05,206192,0
+CDLX.US,D,20191202,000000,55.94,60,55.94,58.91,749928,0
+CDLX.US,D,20191203,000000,58.89,61.98,57.19,61.72,953179,0
+CDLX.US,D,20191204,000000,61.99,64.42,60.8169,63.94,798227,0
+CDLX.US,D,20191205,000000,63.96,65.43,62.26,63.7,757622,0
+CDLX.US,D,20191206,000000,63.97,64.5509,61.14,61.35,478854,0
+CDLX.US,D,20191209,000000,59.53,59.625,56.48,59.225,926171,0
+CDLX.US,D,20191210,000000,58.78,59.54,57,58.34,575900,0
+CDLX.US,D,20191211,000000,58.3,58.3,57,57.69,188356,0
+CDLX.US,D,20191212,000000,57.54,59,56.49,57.25,391548,0
+CDLX.US,D,20191213,000000,56.68,57.8058,54.02,56.99,313783,0
+CDLX.US,D,20191216,000000,57,59.22,57,58.95,627327,0
+CDLX.US,D,20191217,000000,58.81,59.31,54.955,58.52,369866,0
+CDLX.US,D,20191218,000000,58.5,59.89,58.22,58.84,234756,0
+CDLX.US,D,20191219,000000,58.55,59.73,58.495,59.6,283310,0
+CDLX.US,D,20191220,000000,59.8,61.68,58.81,61.24,439524,0
+CDLX.US,D,20191223,000000,61.44,61.8,60.26,61.22,306246,0
+CDLX.US,D,20191224,000000,61.37,62.62,61.02,62.45,171163,0
+CDLX.US,D,20191226,000000,62.94,65.25,62.59,64.28,421021,0
+CDLX.US,D,20191227,000000,64.48,65.08,62.23,64.96,333307,0
+CDLX.US,D,20191230,000000,64.88,64.96,60.59,61.51,463349,0
+CDLX.US,D,20191231,000000,61.45,63.24,61.45,62.86,206338,0
+CDLX.US,D,20200102,000000,63.22,64.27,59.49,62.09,523569,0
+CDLX.US,D,20200103,000000,61.7,64.46,60.95,63.3,289156,0
+CDLX.US,D,20200106,000000,62.91,64.23,62.29,63.53,176474,0
+CDLX.US,D,20200107,000000,63.84,67.26,63.1339,66.66,485587,0
+CDLX.US,D,20200108,000000,66.61,67.99,66.02,67.09,206955,0
+CDLX.US,D,20200109,000000,67.65,69.58,67.14,68.87,432200,0
+CDLX.US,D,20200110,000000,69.25,69.33,67.53,68.23,276103,0
+CDLX.US,D,20200113,000000,75.08,85.51,73.84,85.05,1759972,0
+CDLX.US,D,20200114,000000,86.54,90.5,83.252,87.73,893141,0
+CDLX.US,D,20200115,000000,85.02,86.1,81.1107,82.99,930474,0
+CDLX.US,D,20200116,000000,83.11,85.13,82.79,83.95,684742,0
+CDLX.US,D,20200117,000000,84.86,84.99,81.56,83.5,517704,0
+CDLX.US,D,20200121,000000,83.5,89.13,83.13,86.07,602753,0
+CDLX.US,D,20200122,000000,86.38,88,85.94,87.33,269842,0
+CDLX.US,D,20200123,000000,87.24,87.88,85.72,86.82,251333,0
+CDLX.US,D,20200124,000000,87.2,88.4099,86.13,88,322483,0
+CDLX.US,D,20200127,000000,86.67,88.075,83.43,84.18,640180,0
+CDLX.US,D,20200128,000000,84.73,86.61,84.35,85.46,298273,0
+CDLX.US,D,20200129,000000,85.52,86.54,83.2,85.7,238996,0
+CDLX.US,D,20200130,000000,84.33,86.39,81.45,84.66,496013,0
+CDLX.US,D,20200131,000000,84.78,85.4225,83.35,83.92,184947,0
+CDLX.US,D,20200203,000000,84.23,85.19,83.35,84.94,252669,0
+CDLX.US,D,20200204,000000,85.71,87.1773,83.49,86.57,300989,0
+CDLX.US,D,20200205,000000,87.44,88.49,84.53,85.52,364223,0
+CDLX.US,D,20200206,000000,85.89,94.0415,84.8613,92.97,987353,0
+CDLX.US,D,20200207,000000,92.89,94.6252,91.136,93.63,499500,0
+CDLX.US,D,20200210,000000,93.58,98.89,93.2001,97.77,599506,0
+CDLX.US,D,20200211,000000,98.76,98.87,92.61,93.52,454432,0
+CDLX.US,D,20200212,000000,94.3,95.16,89.15,93.69,309654,0
+CDLX.US,D,20200213,000000,91.7,95.41,91.35,93.07,368502,0
+CDLX.US,D,20200214,000000,93.2,98.5,93.2,98.16,438296,0
+CDLX.US,D,20200218,000000,98,107.5,98,102.66,759103,0
+CDLX.US,D,20200219,000000,103.91,106.68,102.87,102.99,421546,0
+CDLX.US,D,20200220,000000,102.98,102.98,95.31,98.88,596532,0
+CDLX.US,D,20200221,000000,98.44,98.44,93.76,95.87,377026,0
+CDLX.US,D,20200224,000000,90,92.3999,87.43,91.24,481814,0
+CDLX.US,D,20200225,000000,92.55,93.7999,82.62,84.97,613418,0
+CDLX.US,D,20200226,000000,83.87,86.9999,82.501,83.88,364501,0
+CDLX.US,D,20200227,000000,81.41,82.5,78.05,80.23,669732,0
+CDLX.US,D,20200228,000000,78.54,80.09,74.26,79.39,637662,0
+CDLX.US,D,20200302,000000,80.11,86.15,77.135,85.73,916951,0
+CDLX.US,D,20200303,000000,86.6,88.2,83.74,86.2,1267961,0
+CDLX.US,D,20200304,000000,60.46,62,53.11,54.55,5258278,0
+CDLX.US,D,20200305,000000,53.53,56.74,51.13,52.86,1814957,0
+CDLX.US,D,20200306,000000,51.87,52,47.39,48.25,1176864,0
+CDLX.US,D,20200309,000000,42.07,47.49,41.0017,42.35,1067922,0
+CDLX.US,D,20200310,000000,43.66,45.995,42.98,45.42,1375760,0
+CDLX.US,D,20200311,000000,44.47,48.64,44.2041,45.83,1119781,0
+CDLX.US,D,20200312,000000,39.04,46.53,38.08,43.48,1207202,0
+CDLX.US,D,20200313,000000,46.29,50.96,43.52,50.89,1249039,0
+CDLX.US,D,20200316,000000,44.45,45.12,38.31,43.68,1594378,0
+CDLX.US,D,20200317,000000,44.57,48.34,42,44.42,1432147,0
+CDLX.US,D,20200318,000000,42.76,42.95,27.326,29.9,1689664,0
+CDLX.US,D,20200319,000000,30.51,33.32,28.5,30.53,1385543,0
+CDLX.US,D,20200320,000000,32.5,34.69,29.01,30.39,1626267,0
+CDLX.US,D,20200323,000000,30.52,31.0342,27.42,29.49,1162162,0
+CDLX.US,D,20200324,000000,31.2,40.63,31.2,39.51,1281941,0
+CDLX.US,D,20200325,000000,40.49,44.84,38.62,41.64,1531704,0
+CDLX.US,D,20200326,000000,42.31,46.74,42.26,42.88,1226163,0
+CDLX.US,D,20200327,000000,41,41.93,36.95,37,865037,0
+CDLX.US,D,20200330,000000,37.11,38.5,35.76,36.39,829864,0
+CDLX.US,D,20200331,000000,36.05,36.97,34.7,34.96,1629341,0
+CDLX.US,D,20200401,000000,33.33,33.5,31.71,32.47,739537,0
+CDLX.US,D,20200402,000000,32.53,32.8,30.25,30.63,765859,0
+CDLX.US,D,20200403,000000,30.95,31.2966,28.57,29.72,912369,0
+CDLX.US,D,20200406,000000,31.81,38.13,31.51,37.51,1294138,0
+CDLX.US,D,20200407,000000,39.23,42.9099,37.02,38.36,1029844,0
+CDLX.US,D,20200408,000000,40,44.63,39.4056,42.89,850251,0
+CDLX.US,D,20200409,000000,45.4,47.93,43.03,43.68,1680270,0
+CDLX.US,D,20200413,000000,41.02,42.9,40.02,42.07,950097,0
+CDLX.US,D,20200414,000000,43.75,47.44,43.4672,46.21,621248,0
+CDLX.US,D,20200415,000000,43.93,44.5095,41.72,43.25,648097,0
+CDLX.US,D,20200416,000000,43.94,44.52,42,44.05,583216,0
+CDLX.US,D,20200417,000000,47.71,48.5,45.03,46.44,613003,0
+CDLX.US,D,20200420,000000,45.29,46.92,44.01,44.37,496929,0
+CDLX.US,D,20200421,000000,40.55,42.29,38,39.84,1435758,0
+CDLX.US,D,20200422,000000,41.01,41.86,39.58,40.82,588379,0
+CDLX.US,D,20200423,000000,41.39,43.4221,40.19,41.72,561073,0
+CDLX.US,D,20200424,000000,42.26,42.75,39.52,42.36,662743,0
+CDLX.US,D,20200427,000000,43,46.42,42.5,43.23,887000,0
+CDLX.US,D,20200428,000000,44.51,47.415,44.2,46.94,985575,0
+CDLX.US,D,20200429,000000,47.95,50,46.65,48.81,1624781,0
+CDLX.US,D,20200430,000000,48.5,48.5,44.44,44.95,784241,0
+CDLX.US,D,20200501,000000,44.13,45.43,42.41,44.76,545156,0
+CDLX.US,D,20200504,000000,43.78,45.08,42.14,44.18,352083,0
+CDLX.US,D,20200505,000000,45.42,48.0962,45.16,46.1,585639,0
+CDLX.US,D,20200506,000000,46.5,47.22,45.09,46.43,766120,0
+CDLX.US,D,20200507,000000,46.9,50.99,45.51,48.71,764720,0
+CDLX.US,D,20200508,000000,49.4,50.84,49,50.66,601826,0
+CDLX.US,D,20200511,000000,52.1965,52.1965,47.26,47.82,1242134,0
+CDLX.US,D,20200512,000000,54.99,63.4,53.5,57.23,3068785,0
+CDLX.US,D,20200513,000000,58.11,58.11,48.58,49.51,1373490,0
+CDLX.US,D,20200514,000000,49,52.19,45.6335,51.495,1023785,0
+CDLX.US,D,20200515,000000,51.37,56.86,51.15,55.19,990581,0
+CDLX.US,D,20200518,000000,58.08,59.7,56.76,57.71,723785,0
+CDLX.US,D,20200519,000000,57.26,69.54,57.26,63.07,1860284,0
+CDLX.US,D,20200520,000000,67.1,72.83,65.56,67.73,1526635,0
+CDLX.US,D,20200521,000000,67.56,69.59,66.25,68.74,579455,0
+CDLX.US,D,20200522,000000,68.46,70.97,67.1,70.74,496409,0
+CDLX.US,D,20200526,000000,72.88,73.065,64.3082,66.89,972198,0
+CDLX.US,D,20200527,000000,67.56,67.95,62.06,65.96,713113,0
+CDLX.US,D,20200528,000000,66.22,66.63,62.17,62.58,604677,0
+CDLX.US,D,20200529,000000,62.44,68.4,61.27,68.09,838764,0
+CDLX.US,D,20200601,000000,68.27,74.565,68.1581,73.06,861493,0
+CDLX.US,D,20200602,000000,73.78,75.6,71.02,74.13,528307,0
+CDLX.US,D,20200603,000000,75.24,79.9449,74.53,77.63,724249,0
+CDLX.US,D,20200604,000000,76.98,82.94,75.64,78.12,983650,0
+CDLX.US,D,20200605,000000,79.9,85.41,78.5101,79.86,908060,0
+CDLX.US,D,20200608,000000,80.54,82.6452,76.49,79.14,578442,0
+CDLX.US,D,20200609,000000,78.22,83.39,78.22,81.28,468084,0
+CDLX.US,D,20200610,000000,81.73,81.84,75.6,76.45,823678,0
+CDLX.US,D,20200611,000000,70.91,74.52,68.5,69.5,936543,0
+CDLX.US,D,20200612,000000,73.88,73.99,64.47,66.845,998903,0
+CDLX.US,D,20200615,000000,65.06,71.2699,64.2,69.88,743855,0
+CDLX.US,D,20200616,000000,72.57,75.15,70.3837,74.93,550602,0
+CDLX.US,D,20200617,000000,75.26,76.255,71.26,74.83,613403,0
+CDLX.US,D,20200618,000000,74.8,78.23,74.54,78.11,421286,0
+CDLX.US,D,20200619,000000,79.15,80.3545,74.34,74.49,717717,0
+CDLX.US,D,20200622,000000,73.9,78.135,73.56,76.92,438949,0
+CDLX.US,D,20200623,000000,78.79,79.8699,75.74,76.22,568360,0
+CDLX.US,D,20200624,000000,75.04,76.85,71.54,72,695945,0
+CDLX.US,D,20200625,000000,71.39,73.4,67.76,72.38,742854,0
+CDLX.US,D,20200626,000000,71.51,73.23,67.64,68.84,2057589,0
+CDLX.US,D,20200629,000000,69.27,70.26,66.71,69.61,505752,0
+CDLX.US,D,20200630,000000,69.51,70.5,67.54,69.98,414903,0
+CDLX.US,D,20200701,000000,70.19,70.95,66.69,66.84,604706,0
+CDLX.US,D,20200702,000000,67.99,70.33,67.14,67.5,433124,0
+CDLX.US,D,20200706,000000,69.61,74.34,68.645,71.36,732268,0
+CDLX.US,D,20200707,000000,71.32,71.32,67.28,68.97,489689,0
+CDLX.US,D,20200708,000000,69.08,70.86,68.35,70.33,323814,0
+CDLX.US,D,20200709,000000,72.88,78.94,71.64,78.66,863329,0
+CDLX.US,D,20200710,000000,78.41,79.77,75.94,79.17,474418,0
+CDLX.US,D,20200713,000000,80.13,83.76,71.72,72.13,959044,0
+CDLX.US,D,20200714,000000,71.78,73.74,68.33,70.91,587329,0
+CDLX.US,D,20200715,000000,71.94,77.54,71.15,76.93,429607,0
+CDLX.US,D,20200716,000000,75.26,79,73.67,78.25,269199,0
+CDLX.US,D,20200717,000000,78.42,78.98,74.7587,77.49,220225,0
+CDLX.US,D,20200720,000000,77.16,79.97,74.5148,78.5,301081,0
+CDLX.US,D,20200721,000000,79.26,80,72.8101,73.72,480582,0
+CDLX.US,D,20200722,000000,73.43,74.7399,72.79,73.27,262278,0
+CDLX.US,D,20200723,000000,73.46,74.474,68,69.53,474914,0
+CDLX.US,D,20200724,000000,68.61,70.39,67,67.7,458464,0
+CDLX.US,D,20200727,000000,68.39,69.7384,67.27,69.57,185994,0
+CDLX.US,D,20200728,000000,69.26,69.4,66.61,66.79,217036,0
+CDLX.US,D,20200729,000000,66.71,67.03,65.08,65.82,313204,0
+CDLX.US,D,20200730,000000,65.4,67.57,63.71,66.2,336434,0
+CDLX.US,D,20200731,000000,66.9,67.99,65.5124,66.42,425390,0
+CDLX.US,D,20200803,000000,66.88,72.76,66.095,72.73,672135,0
+CDLX.US,D,20200804,000000,71.19,73.48,69.13,72.67,543088,0
+CDLX.US,D,20200805,000000,60.05,67.83,55.89,66.08,3207386,0
+CDLX.US,D,20200806,000000,65.92,68.62,62.715,67.96,711089,0
+CDLX.US,D,20200807,000000,68.99,68.99,65.055,66.28,565411,0
+CDLX.US,D,20200810,000000,67.97,72.6,67.58,71.96,636222,0
+CDLX.US,D,20200811,000000,72.06,76.445,70.0465,72.09,469715,0
+CDLX.US,D,20200812,000000,74.2,78.615,73.1796,75.09,583557,0
+CDLX.US,D,20200813,000000,74.83,80.55,74.79,80.16,543561,0
+CDLX.US,D,20200814,000000,80.48,81.93,79.16,81.9,325407,0
+CDLX.US,D,20200817,000000,81.49,83.02,78.72,79.72,364132,0
+CDLX.US,D,20200818,000000,80,81.2386,79.23,79.96,284633,0
+CDLX.US,D,20200819,000000,79.59,87.88,78.9,85.2,591817,0
+CDLX.US,D,20200820,000000,84.54,85.974,84,85.72,285459,0
+CDLX.US,D,20200821,000000,85.72,87.711,82.63,82.73,673490,0
+CDLX.US,D,20200824,000000,84.22,84.22,76.59,78.17,662762,0
+CDLX.US,D,20200825,000000,78.45,81.83,77.5,81.12,285455,0
+CDLX.US,D,20200826,000000,81.3,81.84,79.24,81.51,362038,0
+CDLX.US,D,20200827,000000,82.47,82.51,79.49,80.22,248655,0
+CDLX.US,D,20200828,000000,77.49,80.395,75.115,75.72,402497,0
+CDLX.US,D,20200831,000000,76,76.16,72.7114,75.85,463358,0
+CDLX.US,D,20200901,000000,76.83,80.67,75.755,79.76,705969,0
+CDLX.US,D,20200902,000000,79.95,80.3494,77.24,77.82,471472,0
+CDLX.US,D,20200903,000000,79,79,71.43,73.3,465119,0
+CDLX.US,D,20200904,000000,73.12,74,67.58,70.09,533463,0
+CDLX.US,D,20200908,000000,68,70.88,67.45,68.83,354464,0
+CDLX.US,D,20200909,000000,70.28,70.84,68.41,69.52,345836,0
+CDLX.US,D,20200910,000000,70.32,74.54,68.46,69.59,503541,0
+CDLX.US,D,20200911,000000,69.85,69.85,65.5,66.24,399823,0
+CDLX.US,D,20200914,000000,67.6,73.9,67.21,73.4,528931,0
+CDLX.US,D,20200915,000000,74.44,76.48,71.7,72.27,296693,0
+CDLX.US,D,20200916,000000,72.01,74.34,70.6101,72.15,240485,0
+CDLX.US,D,20200917,000000,66.86,68.06,63.53,64.255,1800865,0
+CDLX.US,D,20200918,000000,63.71,65.6,62.89,65.52,1852611,0
+CDLX.US,D,20200921,000000,63.84,65.95,63,65.64,668884,0
+CDLX.US,D,20200922,000000,67,69.5799,64.63,68.74,759292,0
+CDLX.US,D,20200923,000000,68.23,70,64.34,64.8,433460,0
+CDLX.US,D,20200924,000000,64.02,66.315,63.15,64.79,640924,0
+CDLX.US,D,20200925,000000,65.65,68.2,64.2,67.92,366617,0
+CDLX.US,D,20200928,000000,68.75,69.18,66.62,68.79,543272,0
+CDLX.US,D,20200929,000000,68.78,70.15,67.1216,70.01,510990,0
+CDLX.US,D,20200930,000000,70.7,72.3599,70.11,70.57,502251,0
+CDLX.US,D,20201001,000000,71.465,72.14,69.55,71.55,458565,0
+CDLX.US,D,20201002,000000,69.82,72.4,69.71,71.51,494364,0
+CDLX.US,D,20201005,000000,72.32,74.75,71.88,74.45,333324,0
+CDLX.US,D,20201006,000000,75,77,72.57,72.91,407516,0
+CDLX.US,D,20201007,000000,73.76,76.87,73.66,75.9,246003,0
+CDLX.US,D,20201008,000000,77.49,78.6194,75.2,78.05,408112,0
+CDLX.US,D,20201009,000000,78.26,82.46,78.26,80.92,554271,0
+CDLX.US,D,20201012,000000,81.93,83.53,79.93,82.87,359419,0
+CDLX.US,D,20201013,000000,82.51,83.63,80.74,81.47,252954,0
+CDLX.US,D,20201014,000000,81.45,87.2,79.9279,84.35,767351,0
+CDLX.US,D,20201015,000000,83.41,83.83,80.02,82.24,475704,0
+CDLX.US,D,20201016,000000,82.41,84.42,79.88,80.38,327652,0
+CDLX.US,D,20201019,000000,81.69,83.55,80.06,80.16,470535,0
+CDLX.US,D,20201020,000000,80.5,82.34,78.43,79.04,596098,0
+CDLX.US,D,20201021,000000,79.63,82.57,78.01,82.49,536782,0
+CDLX.US,D,20201022,000000,82.79,83.9899,80.3,82.84,307478,0
+CDLX.US,D,20201023,000000,82.95,85.62,81.69,85.11,239007,0
+CDLX.US,D,20201026,000000,84.08,88.33,83.43,84.16,479555,0
+CDLX.US,D,20201027,000000,84.83,86.9966,83.03,84.21,503204,0
+CDLX.US,D,20201028,000000,82.44,83,78.32,78.62,575249,0
+CDLX.US,D,20201029,000000,79.02,80,75.35,75.6,390578,0
+CDLX.US,D,20201030,000000,75,75.32,70.7,73.82,583369,0
+CDLX.US,D,20201102,000000,74.24,77.17,73.73,76.46,823613,0
+CDLX.US,D,20201103,000000,84,84,74.12,75.97,850176,0
+CDLX.US,D,20201104,000000,76.67,85,73.7301,83.62,778492,0
+CDLX.US,D,20201105,000000,84.72,89.37,84.712,88.61,500125,0
+CDLX.US,D,20201106,000000,88.52,91.85,85.1845,90.57,440145,0
+CDLX.US,D,20201109,000000,97.33,103.42,97,101.15,1139832,0
+CDLX.US,D,20201110,000000,99.51,108.5,98.75,106.36,618132,0
+CDLX.US,D,20201111,000000,105.59,108.66,104.23,108.33,471332,0
+CDLX.US,D,20201112,000000,108.48,113.23,108.45,110.85,790349,0
+CDLX.US,D,20201113,000000,111.73,114.425,108.1358,112.2,400899,0
+CDLX.US,D,20201116,000000,113.03,116,111.64,114.29,396889,0
+CDLX.US,D,20201117,000000,113.15,114.38,112,112.82,466819,0
+CDLX.US,D,20201118,000000,113.64,119.15,112.25,113.17,378897,0
+CDLX.US,D,20201119,000000,113.06,119.2,113.06,119,365516,0
+CDLX.US,D,20201120,000000,118.31,122.55,116.105,119.33,404918,0
+CDLX.US,D,20201123,000000,120.67,125.5,118.19,118.98,502230,0
+CDLX.US,D,20201124,000000,120.33,121.97,117.3,121.76,364979,0
+CDLX.US,D,20201125,000000,122.7,123.63,118.15,123.12,490446,0
+CDLX.US,D,20201127,000000,123.11,124.12,118.3,119.33,305974,0
+CDLX.US,D,20201130,000000,118.66,120,114.27,118.68,465577,0
+CDLX.US,D,20201201,000000,120,124.72,115.995,123.71,578791,0
+CDLX.US,D,20201202,000000,123.72,123.72,114.07,115.54,546576,0
+CDLX.US,D,20201203,000000,116.49,120.825,116.31,117.82,230861,0
+CDLX.US,D,20201204,000000,119.55,123.95,117,123.19,438819,0
+CDLX.US,D,20201207,000000,123.57,123.61,118.08,118.29,296263,0
+CDLX.US,D,20201208,000000,118,131.405,118,128.03,658899,0
+CDLX.US,D,20201209,000000,129.97,134.6973,126.955,127.53,399117,0
+CDLX.US,D,20201210,000000,124.45,136.27,124.25,135.14,394912,0
+CDLX.US,D,20201211,000000,132.84,137.39,132.07,133.77,209902,0
+CDLX.US,D,20201214,000000,135.24,139.595,133.82,137.22,487188,0
+CDLX.US,D,20201215,000000,135.57,136.445,128.13,133.16,674175,0
+CDLX.US,D,20201216,000000,134.6,137.16,133.07,134.93,434206,0
+CDLX.US,D,20201217,000000,136.1,138.28,133,137.48,442053,0
+CDLX.US,D,20201218,000000,138.39,142.67,135.34,140.91,683309,0
+CDLX.US,D,20201221,000000,136.92,146.66,136.66,146.08,550553,0
+CDLX.US,D,20201222,000000,148.29,150.46,142.51,145.12,508918,0
+CDLX.US,D,20201223,000000,145.51,148.82,142.25,144.73,216361,0
+CDLX.US,D,20201224,000000,146.09,147.54,142.3,143.02,138859,0
+CDLX.US,D,20201228,000000,145.04,146.005,133.5,135.41,477464,0
+CDLX.US,D,20201229,000000,135.95,142.09,135.18,141.42,349546,0
+CDLX.US,D,20201230,000000,143.2,146.2,141.5505,143.705,451870,0
+CDLX.US,D,20201231,000000,144,144,140,142.77,211865,0
+CDLX.US,D,20210104,000000,143,143.585,134.61,135.69,484502,0
+CDLX.US,D,20210105,000000,135,139.55,133.36,135.97,304995,0
+CDLX.US,D,20210106,000000,134.89,139.62,133.44,135,337644,0
+CDLX.US,D,20210107,000000,135.08,144.75,135,144.49,281372,0
+CDLX.US,D,20210108,000000,144.57,148.87,143.43,147.2,414209,0
+CDLX.US,D,20210111,000000,145.68,146.71,140.11,140.8,392405,0
+CDLX.US,D,20210112,000000,140.4,143.145,137.27,139.38,273459,0
+CDLX.US,D,20210113,000000,139.38,141,131.185,132.48,389109,0
+CDLX.US,D,20210114,000000,128.53,129.81,119.0423,121.61,900900,0
+CDLX.US,D,20210115,000000,119.1,119.87,113.69,115.44,587344,0
+CDLX.US,D,20210119,000000,116.42,118.33,111.75,116.74,540294,0
+CDLX.US,D,20210120,000000,117.12,123.18,117.12,121.31,434072,0
+CDLX.US,D,20210121,000000,121.26,123.0556,117.55,122.18,322029,0
+CDLX.US,D,20210122,000000,120.25,122.445,118.01,122.02,236708,0
+CDLX.US,D,20210125,000000,123.23,126.995,121.92,124.82,691574,0
+CDLX.US,D,20210126,000000,126.25,126.33,119.64,120.45,423026,0
+CDLX.US,D,20210127,000000,118.92,130.3378,117.84,122.69,450903,0
+CDLX.US,D,20210128,000000,126.09,130.455,118.996,126.14,604019,0
+CDLX.US,D,20210129,000000,125.57,125.8875,120.52,122.27,263549,0
+CDLX.US,D,20210201,000000,123.43,124.1,119.43,124.03,636144,0
+CDLX.US,D,20210202,000000,127.08,135.92,124.34,135.1,337020,0
+CDLX.US,D,20210203,000000,135.99,137.43,133.6521,134.29,277118,0
+CDLX.US,D,20210204,000000,136.87,141.4499,134.18,139.9,258640,0
+CDLX.US,D,20210205,000000,142.52,147.6,139.68,146.09,293706,0
+CDLX.US,D,20210208,000000,146.11,152.84,146.11,152.05,237438,0
+CDLX.US,D,20210209,000000,150.93,155.07,149.12,153.3,246415,0
+CDLX.US,D,20210210,000000,155.49,158.99,147.92,151.62,327363,0
+CDLX.US,D,20210211,000000,152.44,155.68,149.41,155.53,264432,0
+CDLX.US,D,20210212,000000,156.39,160.18,153.965,157.18,166502,0
+CDLX.US,D,20210216,000000,158.37,161.47,154.57,155.17,217234,0
+CDLX.US,D,20210217,000000,155.46,158.07,147.21,152.87,356974,0
+CDLX.US,D,20210218,000000,149.81,151.38,146.03,147.51,334082,0
+CDLX.US,D,20210219,000000,149.17,153.87,149.1,152.05,305309,0
+CDLX.US,D,20210222,000000,149.74,152.72,141.43,142.21,315591,0
+CDLX.US,D,20210223,000000,138.16,142.7,131.79,138.71,517156,0
+CDLX.US,D,20210224,000000,136.82,145.21,128.72,139.96,255692,0
+CDLX.US,D,20210225,000000,138.96,142.235,129.31,132.87,247332,0
+CDLX.US,D,20210226,000000,135.01,139.76,131.62,132.43,322872,0
+CDLX.US,D,20210301,000000,132,149.24,132,141.28,933277,0
+CDLX.US,D,20210302,000000,140.73,142.23,132,134,777679,0
+CDLX.US,D,20210303,000000,131.58,131.75,124.94,125.01,3054980,0
+CDLX.US,D,20210304,000000,122.55,131.2499,121.97,126.02,1354522,0
+CDLX.US,D,20210305,000000,130.83,130.83,118.37,128.06,1330756,0
+CDLX.US,D,20210308,000000,127.87,129.55,118.9,120.84,516370,0
+CDLX.US,D,20210309,000000,125.94,130.5,125.94,128.98,576975,0
+CDLX.US,D,20210310,000000,131.45,132.68,124.88,127.37,390733,0
+CDLX.US,D,20210311,000000,131.35,134.36,128.99,132.39,722894,0
+CDLX.US,D,20210312,000000,130.4,132.8,128.28,131.97,379921,0
+CDLX.US,D,20210315,000000,131.27,135.175,129.59,132.11,287865,0
+CDLX.US,D,20210316,000000,132.93,133.55,124.5,127.37,420869,0
+CDLX.US,D,20210317,000000,125.68,132.98,122.74,130.65,507375,0
+CDLX.US,D,20210318,000000,128.5,129.01,122.66,123.46,428195,0
+CDLX.US,D,20210319,000000,122.51,130.165,121.05,127.86,630869,0
+CDLX.US,D,20210322,000000,128.65,130.21,126.12,128.18,375408,0
+CDLX.US,D,20210323,000000,126.36,130.31,122.66,123.63,434620,0
+CDLX.US,D,20210324,000000,124.24,125.78,115.1,115.59,487349,0
+CDLX.US,D,20210325,000000,113.21,117.84,111.17,117.31,303175,0
+CDLX.US,D,20210326,000000,117.3,119.7,110.09,113.98,261119,0
+CDLX.US,D,20210329,000000,114,115.74,108.26,109.42,323211,0
+CDLX.US,D,20210330,000000,107.79,110.67,105.34,109.82,539572,0
+CDLX.US,D,20210331,000000,111.18,113.88,108.27,109.7,466470,0
+CDLX.US,D,20210401,000000,113.51,119.46,112.19,119.24,360177,0
+CDLX.US,D,20210405,000000,121.95,121.95,110.81,111.33,347130,0
+CDLX.US,D,20210406,000000,111.01,117.6924,110.69,114.37,265647,0
+CDLX.US,D,20210407,000000,113.24,117.64,108.75,109.93,336973,0
+CDLX.US,D,20210408,000000,112.09,112.75,108.84,111.89,496259,0
+CDLX.US,D,20210409,000000,110.39,112.15,109.4,110.9,290165,0
+CDLX.US,D,20210412,000000,109.95,112.42,107.77,112.3,302069,0
+CDLX.US,D,20210413,000000,114.52,116.61,101.94,105.5,1144174,0
+CDLX.US,D,20210414,000000,109.2,120.65,107.69,120.18,976582,0
+CDLX.US,D,20210415,000000,123.43,125.46,117.01,121.05,409638,0
+CDLX.US,D,20210416,000000,121.71,126.12,120.01,124.03,382207,0
+CDLX.US,D,20210419,000000,122.28,124.98,119.63,121.37,323278,0
+CDLX.US,D,20210420,000000,120.23,123,115.25,118.01,271595,0
+CDLX.US,D,20210421,000000,117.77,121.23,116.49,119.66,411082,0
+CDLX.US,D,20210422,000000,120.95,125.51,120.44,124.54,346410,0
+CDLX.US,D,20210423,000000,125.29,131.88,124.5,129.85,206110,0
+CDLX.US,D,20210426,000000,130.83,136,130.49,135.03,198331,0
+CDLX.US,D,20210427,000000,134.05,141.8,132.86,139.99,315347,0
+CDLX.US,D,20210428,000000,138.89,142.75,138.11,141.98,241713,0
+CDLX.US,D,20210429,000000,143.6,145,137.5,139.06,495894,0
+CDLX.US,D,20210430,000000,136.66,142.36,135.66,137.53,333339,0
+CDLX.US,D,20210503,000000,137.99,138.11,132.65,133.86,350315,0
+CDLX.US,D,20210504,000000,132.19,133.725,126.29,128.06,360863,0
+CDLX.US,D,20210505,000000,124.43,126.91,103.43,106.34,2173255,0
+CDLX.US,D,20210506,000000,104.02,104.99,96.33,101.27,1211972,0
+CDLX.US,D,20210507,000000,103.06,105.83,98.88,100.69,769733,0
+CDLX.US,D,20210510,000000,98.25,98.62,94.05,94.28,399192,0
+CDLX.US,D,20210511,000000,90,95.37,88.95,94.91,583520,0
+CDLX.US,D,20210512,000000,92.73,95.31,88.18,89.25,448078,0
+CDLX.US,D,20210513,000000,90.03,94.04,85.63,88.36,507513,0
+CDLX.US,D,20210514,000000,89.82,93.56,87.83,92.34,606376,0
+CDLX.US,D,20210517,000000,91.81,91.81,87.79,90.73,375518,0
+CDLX.US,D,20210518,000000,91.51,96.4,90.24,94.08,401387,0
+CDLX.US,D,20210519,000000,91.88,96.67,91.31,95.67,368026,0
+CDLX.US,D,20210520,000000,96.25,99.38,95.26,97.75,390874,0
+CDLX.US,D,20210521,000000,98.71,99.4,95.78,96.95,238603,0
+CDLX.US,D,20210524,000000,98.21,102.09,97.1,100.16,305552,0
+CDLX.US,D,20210525,000000,101.65,104.25,97.59,101.55,243932,0
+CDLX.US,D,20210526,000000,101.69,106.36,100.11,105.18,287308,0
+CDLX.US,D,20210527,000000,106.01,107.87,102.09,107.4,249955,0
+CDLX.US,D,20210528,000000,108.34,109.74,106.13,106.55,284149,0
+CDLX.US,D,20210601,000000,107.09,107.98,103.37,107.05,179635,0
+CDLX.US,D,20210602,000000,108.44,108.44,104.79,106.23,213092,0
+CDLX.US,D,20210603,000000,104.19,104.9087,101,101.51,259470,0
+CDLX.US,D,20210604,000000,101.11,102.27,98.39,98.96,274590,0
+CDLX.US,D,20210607,000000,98.9,107.5,98.0911,106.32,299293,0
+CDLX.US,D,20210608,000000,106.74,110.29,104.61,109.75,373315,0
+CDLX.US,D,20210609,000000,109.89,112.8,109.51,110.16,312410,0
+CDLX.US,D,20210610,000000,110.28,111.94,103.98,107.59,327551,0
+CDLX.US,D,20210611,000000,108.16,113,107.59,112.47,396537,0
+CDLX.US,D,20210614,000000,112.78,112.99,107.34,108.07,403756,0
+CDLX.US,D,20210615,000000,108.07,108.48,103.95,104.71,342980,0
+CDLX.US,D,20210616,000000,104.1,106.68,102.22,104.92,376525,0
+CDLX.US,D,20210617,000000,104.6,111.39,103.4492,110.94,245140,0
+CDLX.US,D,20210618,000000,111.51,118.74,111.49,117.41,498667,0
+CDLX.US,D,20210621,000000,117.7,122.8,112.65,122.29,468543,0
+CDLX.US,D,20210622,000000,122.08,123.91,119.595,123.76,287071,0
+CDLX.US,D,20210623,000000,124.17,127.22,123.0806,127.01,307911,0
+CDLX.US,D,20210624,000000,128.91,130.64,126.8,127.49,258963,0
+CDLX.US,D,20210625,000000,128.49,128.49,125.1,127,400652,0
+CDLX.US,D,20210628,000000,127.32,128.41,125.29,128.13,396752,0
+CDLX.US,D,20210629,000000,128.22,128.33,126.175,127.82,250998,0
+CDLX.US,D,20210630,000000,128.18,128.18,126.23,126.93,451219,0
+CDLX.US,D,20210701,000000,127.89,128.67,125.1,128.44,382183,0
+CDLX.US,D,20210702,000000,129.82,130.82,122.21,122.64,248750,0
+CDLX.US,D,20210706,000000,122.45,124.67,119.73,121,325258,0
+CDLX.US,D,20210707,000000,121.89,123.49,117.5634,118.63,221067,0
+CDLX.US,D,20210708,000000,116.71,119.08,113.5,118.35,247276,0
+CDLX.US,D,20210709,000000,119.2,123.59,118,123.45,275029,0
+CDLX.US,D,20210712,000000,122.3,124.86,121.5,123.96,200330,0
+CDLX.US,D,20210713,000000,123.78,125.94,122.8,123.85,243734,0
+CDLX.US,D,20210714,000000,125.3,126.4,123,123.54,388906,0
+CDLX.US,D,20210715,000000,123.46,126,119.56,123.26,376546,0
+CDLX.US,D,20210716,000000,125.2,128.43,122,122.56,204576,0
+CDLX.US,D,20210719,000000,118.73,120.57,114.6,118.18,243110,0
+CDLX.US,D,20210720,000000,119.76,126.4378,118,125.23,213935,0
+CDLX.US,D,20210721,000000,126.09,129.8,125,128.69,186779,0
+CDLX.US,D,20210722,000000,127.55,128.89,125.695,127.38,212811,0
+CDLX.US,D,20210723,000000,128.47,133.34,126.5,132.88,255975,0
+CDLX.US,D,20210726,000000,133.5,134.91,128.21,130.94,227977,0
+CDLX.US,D,20210727,000000,130.72,131.66,123.01,125.34,219127,0
+CDLX.US,D,20210728,000000,127.08,132.32,125.81,130.74,276895,0
+CDLX.US,D,20210729,000000,132.21,132.3,127.84,128.09,161918,0
+CDLX.US,D,20210730,000000,127,129.96,123.77,125.96,405527,0
+CDLX.US,D,20210802,000000,126.75,128.53,123.82,124.84,345307,0
+CDLX.US,D,20210803,000000,125.13,126,114.66,116.39,881769,0
+CDLX.US,D,20210804,000000,93.9,94.75,83.6801,84.26,2771157,0
+CDLX.US,D,20210805,000000,85,89.94,84.33,88.74,1580130,0
+CDLX.US,D,20210806,000000,88.745,91.37,86.355,88.34,788439,0
+CDLX.US,D,20210809,000000,88.13,88.21,84.39,85.42,615261,0
+CDLX.US,D,20210810,000000,87.9,90.88,83.21,84.15,762037,0
+CDLX.US,D,20210811,000000,84.9,85.38,81.36,83.52,417953,0
+CDLX.US,D,20210812,000000,82.99,83.34,80.5933,83.25,365851,0
+CDLX.US,D,20210813,000000,83.5,84,79.3,79.82,368455,0
+CDLX.US,D,20210816,000000,79.28,79.585,76.5704,77.94,379889,0
+CDLX.US,D,20210817,000000,76.48,79.4,75.3076,78.7,349529,0
+CDLX.US,D,20210818,000000,78.37,81.42,78.04,81.01,392174,0
+CDLX.US,D,20210819,000000,79.7,81.65,77.48,77.81,362589,0
+CDLX.US,D,20210820,000000,77.53,83.26,77.53,81.21,450000,0
+CDLX.US,D,20210823,000000,81.23,83.0247,79.2682,82.1,309403,0
+CDLX.US,D,20210824,000000,83.86,87.54,83.4,87.3,517737,0
+CDLX.US,D,20210825,000000,86.87,87.46,86.15,86.66,384288,0
+CDLX.US,D,20210826,000000,86.18,88.53,85.76,87.16,315502,0
+CDLX.US,D,20210827,000000,87.19,92,87.19,91.16,363658,0
+CDLX.US,D,20210830,000000,90.87,91.38,88.9,90.76,325748,0
+CDLX.US,D,20210831,000000,90.88,91.33,89.715,90.78,281313,0
+CDLX.US,D,20210901,000000,91.93,95,91.68,94.72,330741,0
+CDLX.US,D,20210902,000000,95.17,97.86,91.6848,97,307158,0
+CDLX.US,D,20210903,000000,97,99.47,95.87,97.99,291050,0
+CDLX.US,D,20210907,000000,98.01,98.93,92.5001,92.81,397240,0
+CDLX.US,D,20210908,000000,92.38,92.88,89.4,90.59,563848,0
+CDLX.US,D,20210909,000000,90.18,96.74,89.17,93.55,343660,0
+CDLX.US,D,20210910,000000,94.56,96.97,91.11,91.19,204259,0
+CDLX.US,D,20210913,000000,91.83,93.54,89.8,92.81,171583,0
+CDLX.US,D,20210914,000000,93.28,95.09,92.13,92.15,177773,0
+CDLX.US,D,20210915,000000,92.01,93,88.2522,92.2,295341,0
+CDLX.US,D,20210916,000000,91.75,93.4699,90.47,90.92,405219,0
+CDLX.US,D,20210917,000000,92.23,93.8,90.3814,93.64,427241,0
+CDLX.US,D,20210920,000000,90,91.59,85.395,87.3,280432,0
+CDLX.US,D,20210921,000000,88.23,90.46,86.87,89.28,297668,0
+CDLX.US,D,20210922,000000,90.1,93.53,89.84,93.23,343033,0
+CDLX.US,D,20210923,000000,95.73,97.34,93.31,96.56,238286,0
+CDLX.US,D,20210924,000000,96.1,97.275,95.42,96.45,170783,0
+CDLX.US,D,20210927,000000,96.33,97.21,94.46,95.39,192148,0
+CDLX.US,D,20210928,000000,94.32,95.56,90.08,90.59,447841,0
+CDLX.US,D,20210929,000000,91.97,91.97,85.36,86.12,255570,0
+CDLX.US,D,20210930,000000,86.75,86.99,83.41,83.94,428842,0
+CDLX.US,D,20211001,000000,84.86,85.265,81.02,84.36,447441,0
+CDLX.US,D,20211004,000000,84.22,84.3,78.53,79.2,467181,0
+CDLX.US,D,20211005,000000,80.06,82.375,79.57,80.61,270384,0
+CDLX.US,D,20211006,000000,79.5,82.12,77.77,81.8,235541,0
+CDLX.US,D,20211007,000000,83,85.11,82.34,83.2,250075,0
+CDLX.US,D,20211008,000000,83.05,83.615,80.995,81.94,128153,0
+CDLX.US,D,20211011,000000,81.12,82.725,80.35,80.64,276588,0
+CDLX.US,D,20211012,000000,80.55,83.54,80.5124,82.3,175304,0
+CDLX.US,D,20211013,000000,83.48,83.71,81.83,82.65,174962,0
+CDLX.US,D,20211014,000000,84.17,85.96,83.99,84.89,214997,0
+CDLX.US,D,20211015,000000,86.5,86.595,84.07,84.18,204708,0
+CDLX.US,D,20211018,000000,83.26,84.62,82.98,82.98,140166,0
+CDLX.US,D,20211019,000000,83.8,85.04,83.21,83.93,221663,0
+CDLX.US,D,20211020,000000,83.92,85.97,83.46,85,238790,0
+CDLX.US,D,20211021,000000,84.64,86.05,84.13,85.17,267719,0
+CDLX.US,D,20211022,000000,84.54,84.59,80.53,83.16,416103,0
+CDLX.US,D,20211025,000000,83.24,85.285,82.69,84.7,225563,0
+CDLX.US,D,20211026,000000,85.14,85.63,82.04,83.08,309374,0
+CDLX.US,D,20211027,000000,83.08,83.4999,79.25,79.32,337331,0
+CDLX.US,D,20211028,000000,79.78,80.88,79.13,79.86,207900,0
+CDLX.US,D,20211029,000000,78.78,80.65,77.745,78.66,279777,0
+CDLX.US,D,20211101,000000,79.44,84.07,79.44,82.96,465797,0
+CDLX.US,D,20211102,000000,82.77,82.77,77.46,79.73,685046,0
+CDLX.US,D,20211103,000000,88.37,97.21,85.59,88.54,955005,0
+CDLX.US,D,20211104,000000,88.58,93,87.15,92.74,392626,0
+CDLX.US,D,20211105,000000,93.33,94.18,89.2,89.85,911988,0
+CDLX.US,D,20211108,000000,90.18,91.645,89.22,89.84,363707,0
+CDLX.US,D,20211109,000000,89.84,90.4,88.21,89,381681,0
+CDLX.US,D,20211110,000000,88.41,88.55,85.59,86.95,486675,0
+CDLX.US,D,20211111,000000,87.25,88.62,85.44,85.51,336886,0
+CDLX.US,D,20211112,000000,85.94,90.91,85.25,90.89,327468,0
+CDLX.US,D,20211115,000000,91.15,91.15,87.3,88.29,283181,0
+CDLX.US,D,20211116,000000,87.51,87.76,84.39,86.01,306151,0
+CDLX.US,D,20211117,000000,85.93,86.71,83.05,83.05,333998,0
+CDLX.US,D,20211118,000000,83.02,83.54,74.73,75.56,572608,0
+CDLX.US,D,20211119,000000,75.56,77.115,71.07,71.8,499529,0
+CDLX.US,D,20211122,000000,72.51,72.51,68.81,68.92,455087,0
+CDLX.US,D,20211123,000000,68.66,69.54,65.67,69.2,880727,0
+CDLX.US,D,20211124,000000,68.55,73.51,66.81,72.54,357468,0
+CDLX.US,D,20211126,000000,69.65,71.76,68.56,70.8,326298,0
+CDLX.US,D,20211129,000000,72.09,72.09,69.09,69.41,310293,0
+CDLX.US,D,20211130,000000,68.52,69.55,66.49,67.58,292929,0
+CDLX.US,D,20211201,000000,69.22,70.31,65.16,65.21,465647,0
+CDLX.US,D,20211202,000000,65.33,66.53,63.34,66.05,363729,0
+CDLX.US,D,20211203,000000,66.23,66.7191,60.66,62.36,431788,0
+CDLX.US,D,20211206,000000,63.41,69.35,62.5,68.96,570347,0
+CDLX.US,D,20211207,000000,70.64,72.6,69.26,69.98,405697,0
+CDLX.US,D,20211208,000000,70.45,74.23,69.62,72.76,319575,0
+CDLX.US,D,20211209,000000,71.7,72.98,69.24,70.43,303461,0
+CDLX.US,D,20211210,000000,71.45,72.89,66.92,68.15,310035,0
+CDLX.US,D,20211213,000000,68.17,69.075,64.66,67.46,289365,0
+CDLX.US,D,20211214,000000,66.08,67.322,65.04,67.1,505072,0
+CDLX.US,D,20211215,000000,66.26,66.785,62.26,66.2,520535,0
+CDLX.US,D,20211216,000000,67.86,68.54,62.285,63.64,579541,0
+CDLX.US,D,20211217,000000,63.64,66.72,61.25,66.58,395543,0
+CDLX.US,D,20211220,000000,64.97,65.25,61.35,62.7,401903,0
+CDLX.US,D,20211221,000000,66.26,66.26,63.48,65.38,580971,0
+CDLX.US,D,20211222,000000,65.78,66.54,64.62,65.15,250851,0
+CDLX.US,D,20211223,000000,65.59,67.26,64.435,66.25,271803,0
+CDLX.US,D,20211227,000000,66.24,67,64.8706,65.29,249065,0
+CDLX.US,D,20211228,000000,65.29,66.845,64.89,65.08,336536,0
+CDLX.US,D,20211229,000000,65.48,66.995,62.81,63.77,234046,0
+CDLX.US,D,20211230,000000,63.44,69.04,63.13,67.24,345487,0
+CDLX.US,D,20211231,000000,67,69.5975,65.98,66.09,219700,0
+CDLX.US,D,20220103,000000,66.63,70.33,63.73,68.61,715756,0
+CDLX.US,D,20220104,000000,68.64,70.5,62.82,64.11,588589,0
+CDLX.US,D,20220105,000000,63.64,64.58,59.48,59.55,343174,0
+CDLX.US,D,20220106,000000,63.55,65.909,60.44,62.64,391671,0
+CDLX.US,D,20220107,000000,62.54,65.4,61,61.08,187449,0
+CDLX.US,D,20220110,000000,61.02,61.02,56.06,59.13,344484,0
+CDLX.US,D,20220111,000000,59.31,64.23,59.15,64.22,463784,0
+CDLX.US,D,20220112,000000,64.8,70.41,64.8,68.19,812231,0
+CDLX.US,D,20220113,000000,67.97,71.71,65.81,67.64,614900,0
+CDLX.US,D,20220114,000000,66.17,67.66,61.09,65.37,396710,0
+CDLX.US,D,20220118,000000,63.62,64.3522,60.95,63.06,408681,0
+CDLX.US,D,20220119,000000,63.39,63.39,59.94,60.98,264492,0
+CDLX.US,D,20220120,000000,62.36,66.98,61.72,61.8,296069,0
+CDLX.US,D,20220121,000000,60.25,62.92,59.46,61.48,520427,0
+CDLX.US,D,20220124,000000,59.37,64.36,56.66,63.73,533887,0
+CDLX.US,D,20220125,000000,61.74,62.46,58.43,60.23,418479,0
+CDLX.US,D,20220126,000000,61.67,65.58,59.89,61.79,508446,0
+CDLX.US,D,20220127,000000,63.08,64.99,59.17,59.66,334162,0
+CDLX.US,D,20220128,000000,59.22,60.875,56.105,60.56,296374,0
+CDLX.US,D,20220131,000000,61.15,67.17,61.14,67.1,286010,0
+CDLX.US,D,20220201,000000,67.39,70.07,65.4,70.06,294884,0
+CDLX.US,D,20220202,000000,70.07,71.23,66.82,67.71,286742,0
+CDLX.US,D,20220203,000000,64.93,65.83,62.31,63.08,447249,0
+CDLX.US,D,20220204,000000,63.29,69.16,62.07,67.485,274157,0
+CDLX.US,D,20220207,000000,67.31,72.82,67.13,68.42,397528,0
+CDLX.US,D,20220208,000000,67.85,70.19,66.78,69.88,259953,0
+CDLX.US,D,20220209,000000,71,72.18,70.04,72.15,243938,0
+CDLX.US,D,20220210,000000,70,73.41,68.84,69.56,300832,0
+CDLX.US,D,20220211,000000,69.51,72.86,66.91,67.8,294641,0
+CDLX.US,D,20220214,000000,67.69,70.275,66.19,67.38,186712,0
+CDLX.US,D,20220215,000000,68.46,71.035,68.09,70.7,215587,0
+CDLX.US,D,20220216,000000,69.57,70.91,67.19,69.55,229354,0
+CDLX.US,D,20220217,000000,68.9,68.9,60.86,61.53,339668,0
+CDLX.US,D,20220218,000000,61.08,61.1,57.28,58.36,337093,0
+CDLX.US,D,20220222,000000,57.15,59.56,56.19,57.08,277312,0
+CDLX.US,D,20220223,000000,57.39,58.06,54.41,54.63,480957,0
+CDLX.US,D,20220224,000000,51,60.96,50.56,60.56,420576,0
+CDLX.US,D,20220225,000000,61.15,61.96,57.725,61.34,511515,0
+CDLX.US,D,20220228,000000,59.86,61.74,57.58,58,834277,0
+CDLX.US,D,20220301,000000,57.06,59.18,53.14,53.75,868513,0
+CDLX.US,D,20220302,000000,59,65.005,59,61.29,825853,0
+CDLX.US,D,20220303,000000,60.82,61.09,56.15,56.81,452211,0
+CDLX.US,D,20220304,000000,56.21,58.04,53.18,53.89,399310,0
+CDLX.US,D,20220307,000000,54.34,55,51.22,51.75,393967,0
+CDLX.US,D,20220308,000000,51.65,54.13,50.2,51.82,631709,0
+CDLX.US,D,20220309,000000,53.66,55.27,52.82,54.15,263376,0
+CDLX.US,D,20220310,000000,52.97,53.41,51.12,53.01,316343,0
+CDLX.US,D,20220311,000000,53.85,53.85,46.5,46.82,430660,0
+CDLX.US,D,20220314,000000,46.31,47.02,42.11,42.67,507178,0
+CDLX.US,D,20220315,000000,42.82,45.18,42.24,44.21,331204,0
+CDLX.US,D,20220316,000000,45.58,49.54,45.55,47.93,364832,0
+CDLX.US,D,20220317,000000,47.2,53.965,46.11,53.63,585885,0
+CDLX.US,D,20220318,000000,52.66,55.93,52.2,54.25,437869,0
+CDLX.US,D,20220321,000000,54.37,56.59,52.73,56.58,528430,0
+CDLX.US,D,20220322,000000,56.04,60.82,56.04,59.9,231282,0
+CDLX.US,D,20220323,000000,58.65,62.9,57.99,59.47,330951,0
+CDLX.US,D,20220324,000000,59.62,62.34,57.36,62.16,240054,0
+CDLX.US,D,20220325,000000,62.41,62.49,56.46,57.78,261391,0
+CDLX.US,D,20220328,000000,58.02,59.25,54.37,56.9,439938,0
+CDLX.US,D,20220329,000000,58.72,61.83,58.72,60.25,389887,0
+CDLX.US,D,20220330,000000,59.03,60.1,56.4,56.73,249086,0
+CDLX.US,D,20220331,000000,56.49,58.4,54.89,54.98,279883,0
+CDLX.US,D,20220401,000000,56.55,57.43,55.38,55.5,364246,0
+CDLX.US,D,20220404,000000,55.72,58.26,55.57,57.86,333525,0
+CDLX.US,D,20220405,000000,58.85,58.85,53.47,54.1,252076,0
+CDLX.US,D,20220406,000000,53.09,54.04,50.35,51.33,270908,0
+CDLX.US,D,20220407,000000,51.37,51.73,48.01,49.62,214623,0
+CDLX.US,D,20220408,000000,49.17,50.06,47.29,47.65,198499,0
+CDLX.US,D,20220411,000000,46.75,48.94,45.69,47.33,177416,0
+CDLX.US,D,20220412,000000,48.5,49.88,46.205,47.18,159282,0
+CDLX.US,D,20220413,000000,48,48.59,46.29,48.43,164870,0
+CDLX.US,D,20220414,000000,48.87,49.98,46.57,47.19,251008,0
+CDLX.US,D,20220418,000000,46.77,47.59,44.45,46.39,323946,0
+CDLX.US,D,20220419,000000,46.32,50.37,45.405,48.94,243407,0
+CDLX.US,D,20220420,000000,48.96,48.98,45.78,46.47,307458,0
+CDLX.US,D,20220421,000000,47.6,49.705,39.07,40.95,685634,0
+CDLX.US,D,20220422,000000,40.59,41.38,37.16,38.75,1153076,0
+CDLX.US,D,20220425,000000,38.21,39.31,37.09,38.81,410966,0
+CDLX.US,D,20220426,000000,37.86,38.13,35.9,36.17,481895,0
+CDLX.US,D,20220427,000000,36.13,36.36,32.97,33.48,450409,0
+CDLX.US,D,20220428,000000,34.16,36.32,33.28,35.48,357815,0
+CDLX.US,D,20220429,000000,35.08,36.66,33.85,34.13,395276,0
+CDLX.US,D,20220502,000000,33.9,35.87,33.14,35.86,1097139,0
+CDLX.US,D,20220503,000000,38.12,40.582,36.14,37.6,563684,0
+CDLX.US,D,20220504,000000,37.41,38.375,34.65,38.22,755873,0
+CDLX.US,D,20220505,000000,37.16,37.385,33.29,34.26,617467,0
+CDLX.US,D,20220506,000000,34.15,34.48,30.46,31.24,766163,0
+CDLX.US,D,20220509,000000,30.12,30.75,28.11,28.35,888417,0
+CDLX.US,D,20220510,000000,29.2,30.74,27.9401,29.42,513919,0
+CDLX.US,D,20220511,000000,29.79,30.475,28.65,28.97,708086,0
+CDLX.US,D,20220512,000000,28.24,29.96,27.57,29.61,942160,0
+CDLX.US,D,20220513,000000,30.8,32.14,30,32.05,816263,0
+CDLX.US,D,20220516,000000,31.88,32.46,29.51,29.62,389061,0
+CDLX.US,D,20220517,000000,30.7,31.565,29.4,30.29,439318,0
+CDLX.US,D,20220518,000000,29.28,29.73,28.13,28.26,463850,0
+CDLX.US,D,20220519,000000,27.96,31.02,27.96,29.5,685095,0
+CDLX.US,D,20220520,000000,29.94,30.53,28.07,29.49,499491,0
+CDLX.US,D,20220523,000000,29.82,29.82,27.83,29.05,482766,0
+CDLX.US,D,20220524,000000,28,28.085,25.2,25.52,615630,0
+CDLX.US,D,20220525,000000,25.25,26.16,25.13,25.41,653613,0
+CDLX.US,D,20220526,000000,25.46,26.96,25.46,26.62,796211,0
+CDLX.US,D,20220527,000000,26.79,27.79,26.69,27.67,457438,0
+CDLX.US,D,20220531,000000,27.46,28.19,25.535,25.91,671083,0
+CDLX.US,D,20220601,000000,26.9,28.92,25.75,25.88,477202,0
+CDLX.US,D,20220602,000000,25.71,29.225,25.61,29,617533,0
+CDLX.US,D,20220603,000000,28.07,29.89,27.39,28.44,604660,0
+CDLX.US,D,20220606,000000,29.27,29.63,27.375,28.28,407650,0
+CDLX.US,D,20220607,000000,27.59,28.74,27.18,28.64,332686,0
+CDLX.US,D,20220608,000000,28.42,29.85,28.38,28.98,440724,0
+CDLX.US,D,20220609,000000,28.48,28.91,27.7,27.75,348377,0
+CDLX.US,D,20220610,000000,26.5,27.88,25.3,25.38,342355,0
+CDLX.US,D,20220613,000000,23.8,24.67,22.3,22.87,492594,0
+CDLX.US,D,20220614,000000,22.87,23.35,22.11,22.91,305418,0
+CDLX.US,D,20220615,000000,23.25,24.17,22.56,23.66,317255,0
+CDLX.US,D,20220616,000000,22.48,22.75,21.22,21.88,324417,0
+CDLX.US,D,20220617,000000,22.35,23.91,22.245,23.18,398185,0
+CDLX.US,D,20220621,000000,23.61,26.03,23.3597,25.78,690742,0
+CDLX.US,D,20220622,000000,25.05,26.71,25.05,25.68,345024,0
+CDLX.US,D,20220623,000000,26.07,26.87,25.73,26.57,319281,0
+CDLX.US,D,20220624,000000,26.85,27.5788,26.56,26.92,1165184,0
+CDLX.US,D,20220627,000000,27.17,27.17,25.31,26.29,320393,0
+CDLX.US,D,20220628,000000,26.53,27,24.13,24.18,358163,0
+CDLX.US,D,20220629,000000,23.66,23.66,22.38,22.88,376186,0
+CDLX.US,D,20220630,000000,22.25,22.5,21.36,22.31,435681,0
+CDLX.US,D,20220701,000000,22.36,23.595,22.12,22.56,288190,0
+CDLX.US,D,20220705,000000,21.76,23.59,21.05,23.54,521545,0
+CDLX.US,D,20220706,000000,23.5,24.05,22.73,23.32,275871,0
+CDLX.US,D,20220707,000000,23.37,23.8,22.37,22.61,904931,0
+CDLX.US,D,20220708,000000,22.16,22.16,18.96,19.02,1503829,0
+CDLX.US,D,20220711,000000,18.47,18.5,16.39,16.545,2055976,0
+CDLX.US,D,20220712,000000,15.66,15.95,14.47,15.63,2034940,0
+CDLX.US,D,20220713,000000,14.66,15.1,14.34,14.44,1129606,0
+CDLX.US,D,20220714,000000,13.64,14.19,13.42,13.71,1218196,0
+CDLX.US,D,20220715,000000,13.9,13.98,13.22,13.61,810687,0
+CDLX.US,D,20220718,000000,13.9,14.1322,13.38,13.49,631649,0
+CDLX.US,D,20220719,000000,13.77,14.22,13.31,14.12,821172,0
+CDLX.US,D,20220720,000000,13.94,14.87,13.91,14.25,1224740,0
+CDLX.US,D,20220721,000000,14.25,14.29,13.13,13.83,676739,0
+CDLX.US,D,20220722,000000,13.81,13.81,12.71,13.46,1165532,0
+CDLX.US,D,20220725,000000,13.53,13.53,12.48,12.52,1162900,0
+CDLX.US,D,20220726,000000,12.37,12.61,11.955,12.36,868099,0
+CDLX.US,D,20220727,000000,12.7,13.16,12.38,13.06,568455,0
+CDLX.US,D,20220728,000000,13,13.17,12.3,13.09,609673,0
+CDLX.US,D,20220729,000000,12.93,13.82,12.63,13.8,730964,0
+CDLX.US,D,20220801,000000,13.71,14.09,13.24,13.6,820305,0
+CDLX.US,D,20220802,000000,13.34,15.17,13.32,15.07,1093338,0
+CDLX.US,D,20220803,000000,13.99,16.75,13.61,16.09,1814367,0
+CDLX.US,D,20220804,000000,16.1,16.63,14.53,14.74,880373,0
+CDLX.US,D,20220805,000000,14.34,15.46,14.11,15.04,849993,0
+CDLX.US,D,20220808,000000,15.15,17.11,14.98,16.49,961256,0
+CDLX.US,D,20220809,000000,16.22,16.53,14.99,15.1,487211,0
+CDLX.US,D,20220810,000000,15.88,16.47,15.3,16.27,601297,0
+CDLX.US,D,20220811,000000,16.55,18.21,16.46,16.62,641553,0
+CDLX.US,D,20220812,000000,16.79,17.08,16.405,16.76,282675,0
+CDLX.US,D,20220815,000000,16.52,17.27,16.4439,16.76,300311,0
+CDLX.US,D,20220816,000000,17,17.47,16.42,17.38,538486,0
+CDLX.US,D,20220817,000000,16.93,17.34,16.59,16.95,586393,0
+CDLX.US,D,20220818,000000,16.82,16.87,16.28,16.6,646972,0
+CDLX.US,D,20220819,000000,16.13,16.43,15.65,15.73,572712,0
+CDLX.US,D,20220822,000000,15.37,15.63,15.0626,15.18,439342,0
+CDLX.US,D,20220823,000000,15.16,16.31,15.01,15.12,462635,0
+CDLX.US,D,20220824,000000,15.14,15.57,14.73,14.73,237939,0
+CDLX.US,D,20220825,000000,14.87,15.21,14.69,15.09,378712,0
+CDLX.US,D,20220826,000000,15.19,15.33,13.92,14.01,379318,0
+CDLX.US,D,20220829,000000,13.75,14.16,13.6,13.73,269063,0
+CDLX.US,D,20220830,000000,13.92,14.23,13.54,13.59,379413,0
+CDLX.US,D,20220831,000000,13.68,13.85,12.96,13.24,492822,0
+CDLX.US,D,20220901,000000,12.98,12.98,12.18,12.57,470026,0
+CDLX.US,D,20220902,000000,12.76,12.9,11.73,11.87,385608,0
+CDLX.US,D,20220906,000000,11.89,11.92,11.27,11.77,460678,0
+CDLX.US,D,20220907,000000,11.74,12.56,11.55,12.56,368569,0
+CDLX.US,D,20220908,000000,11.77,12.2,11.25,12.03,529709,0
+CDLX.US,D,20220909,000000,12.14,12.77,12.14,12.76,356832,0
+CDLX.US,D,20220912,000000,12.87,14.35,12.82,14.31,660228,0
+CDLX.US,D,20220913,000000,13.38,13.57,12.535,12.62,468777,0
+CDLX.US,D,20220914,000000,12.63,12.64,11.75,12.3,406549,0
+CDLX.US,D,20220915,000000,12.08,12.85,12.08,12.28,381500,0
+CDLX.US,D,20220916,000000,11.95,11.9622,11.4,11.69,580330,0
+CDLX.US,D,20220919,000000,11.53,12.1,11.35,12.06,277714,0
+CDLX.US,D,20220920,000000,11.76,11.96,11.38,11.52,304909,0
+CDLX.US,D,20220921,000000,11.61,11.61,10.84,10.86,355710,0
+CDLX.US,D,20220922,000000,10.72,10.9,9.6819,9.76,488280,0
+CDLX.US,D,20220923,000000,9.53,9.7684,9.27,9.55,1029337,0
+CDLX.US,D,20220926,000000,9.55,10.1,9.31,9.32,643492,0
+CDLX.US,D,20220927,000000,9.55,9.89,9.44,9.62,487600,0
+CDLX.US,D,20220928,000000,9.56,10.1,9.56,9.81,429532,0
+CDLX.US,D,20220929,000000,9.63,9.63,8.68,9.37,500715,0
+CDLX.US,D,20220930,000000,9.4,10.02,9.24,9.4,460819,0
+CDLX.US,D,20221003,000000,9.62,9.79,9.22,9.56,339160,0
+CDLX.US,D,20221004,000000,9.92,10.36,9.76,10.06,395689,0
+CDLX.US,D,20221005,000000,9.72,9.92,9.21,9.51,294565,0
+CDLX.US,D,20221006,000000,9.45,9.78,9.02,9.18,496098,0
+CDLX.US,D,20221007,000000,8.93,9.17,8.68,8.83,406690,0
+CDLX.US,D,20221010,000000,8.86,8.885,8.51,8.7,438489,0
+CDLX.US,D,20221011,000000,8.61,8.72,7.98,8.3,480399,0
+CDLX.US,D,20221012,000000,8.16,8.32,7.92,8.14,285558,0
+CDLX.US,D,20221013,000000,7.83,8.39,7.22,8.3,397271,0
+CDLX.US,D,20221014,000000,8.51,8.61,7.08,7.24,479632,0
+CDLX.US,D,20221017,000000,7.53,8.46,7.475,8.18,528234,0
+CDLX.US,D,20221018,000000,8.56,8.9189,8.24,8.39,333739,0
+CDLX.US,D,20221019,000000,8.23,8.33,7.82,8.04,406565,0
+CDLX.US,D,20221020,000000,8,8.35,7.81,7.95,287386,0
+CDLX.US,D,20221021,000000,7.99,8.44,7.67,8.38,344803,0
+CDLX.US,D,20221024,000000,8.26,8.4,7.85,8.22,327948,0
+CDLX.US,D,20221025,000000,8.28,9.32,8.28,9.02,703728,0
+CDLX.US,D,20221026,000000,9.09,9.59,8.945,9.1,493220,0
+CDLX.US,D,20221027,000000,9.28,9.54,8.95,9.24,453576,0
+CDLX.US,D,20221028,000000,9.26,10.15,9.1,9.73,606887,0
+CDLX.US,D,20221031,000000,9.58,9.7922,8.98,9.43,742743,0
+CDLX.US,D,20221101,000000,9.77,10.31,9.56,9.68,519935,0
+CDLX.US,D,20221102,000000,6.61,7.13,4.43,4.51,4727713,0
+CDLX.US,D,20221103,000000,4.44,5.665,4.401,5.62,3064719,0
+CDLX.US,D,20221104,000000,5.62,5.82,4.5,4.6,1974013,0
+CDLX.US,D,20221107,000000,4.81,4.81,4.14,4.18,2149574,0
+CDLX.US,D,20221108,000000,4.17,4.19,3.87,4.09,2739290,0
+CDLX.US,D,20221109,000000,3.96,3.97,3.5,3.67,1829011,0
+CDLX.US,D,20221110,000000,4.11,5.08,4.055,4.89,2031801,0
+CDLX.US,D,20221111,000000,4.89,6.03,4.79,6.02,1703136,0
+CDLX.US,D,20221114,000000,5.93,6.145,5.01,5.04,1163174,0
+CDLX.US,D,20221115,000000,5.15,5.4689,5.05,5.16,1155437,0
+CDLX.US,D,20221116,000000,5.17,5.17,4.43,4.6,1106635,0
+CDLX.US,D,20221117,000000,4.29,4.56,4.25,4.5,855240,0
+CDLX.US,D,20221118,000000,4.64,4.64,4.05,4.07,656891,0
+CDLX.US,D,20221121,000000,4.07,4.21,3.85,4.17,692228,0
+CDLX.US,D,20221122,000000,4.2,4.2,3.81,3.93,653393,0
+CDLX.US,D,20221123,000000,3.91,4.16,3.85,4.07,406975,0
+CDLX.US,D,20221125,000000,4.01,4.05,3.9,4.03,389059,0
+CDLX.US,D,20221128,000000,3.93,4.0581,3.77,3.79,444747,0
+CDLX.US,D,20221129,000000,3.79,4.1,3.7,4,420941,0
+CDLX.US,D,20221130,000000,4.1,4.52,3.84,4.49,896955,0
+CDLX.US,D,20221201,000000,4.54,4.85,4.37,4.44,617640,0
+CDLX.US,D,20221202,000000,4.28,4.71,4.1,4.69,393880,0
+CDLX.US,D,20221205,000000,4.64,4.86,4.35,4.56,545039,0
+CDLX.US,D,20221206,000000,4.57,4.57,4,4.19,643127,0
+CDLX.US,D,20221207,000000,4.15,4.26,3.92,4.16,660702,0
+CDLX.US,D,20221208,000000,4.23,5.18,4.07,5.09,1078867,0
+CDLX.US,D,20221209,000000,5.13,5.47,4.92,5.08,708771,0
+CDLX.US,D,20221212,000000,5.1,5.345,4.88,5.32,421345,0
+CDLX.US,D,20221213,000000,5.64,6.11,5.354,5.66,1908959,0
+CDLX.US,D,20221214,000000,5.67,6.35,5.65,5.96,1186651,0
+CDLX.US,D,20221215,000000,5.72,6.05,5.55,5.88,1059476,0
+CDLX.US,D,20221216,000000,5.7,5.97,5.32,5.6,961663,0
+CDLX.US,D,20221219,000000,5.5,5.63,4.95,5.08,1150712,0
+CDLX.US,D,20221220,000000,5.13,5.303,5.01,5.085,498311,0
+CDLX.US,D,20221221,000000,5.21,5.23,4.91,5.13,367824,0
+CDLX.US,D,20221222,000000,5.02,5.18,4.505,4.745,812910,0
+CDLX.US,D,20221223,000000,4.69,4.99,4.64,4.82,422541,0
+CDLX.US,D,20221227,000000,4.83,4.83,4.55,4.59,482406,0
+CDLX.US,D,20221228,000000,4.58,4.95,4.45,4.86,479313,0
+CDLX.US,D,20221229,000000,4.99,5.885,4.935,5.83,909876,0
+CDLX.US,D,20221230,000000,5.64,6.06,5.46,5.78,777191,0
+CDLX.US,D,20230103,000000,5.73,6.23,5.27,5.39,605340,0
+CDLX.US,D,20230104,000000,5.53,5.7,5.03,5.19,540896,0
+CDLX.US,D,20230105,000000,5.12,5.21,4.75,4.77,533273,0
+CDLX.US,D,20230106,000000,4.87,4.94,4.44,4.67,484213,0
+CDLX.US,D,20230109,000000,4.76,5.3415,4.7,4.83,653244,0
+CDLX.US,D,20230110,000000,4.89,4.93,4.69,4.83,631229,0
+CDLX.US,D,20230111,000000,4.87,5.13,4.77,5.11,676444,0
+CDLX.US,D,20230112,000000,5.17,5.46,5.02,5.28,528174,0
+CDLX.US,D,20230113,000000,5.16,5.2699,5.01,5.02,454283,0
+CDLX.US,D,20230117,000000,5,5.14,4.5737,5.1,672926,0
+CDLX.US,D,20230118,000000,5.19,5.72,5.02,5.03,630601,0
+CDLX.US,D,20230119,000000,4.93,5.01,4.795,4.88,379750,0
+CDLX.US,D,20230120,000000,4.98,5.26,4.85,5.25,396771,0
+CDLX.US,D,20230123,000000,5.35,5.7399,5.29,5.5,479999,0
+CDLX.US,D,20230124,000000,5.43,5.8,5.3145,5.77,497065,0
+CDLX.US,D,20230125,000000,5.6,5.6,5.23,5.5,401579,0
+CDLX.US,D,20230126,000000,5.66,6.44,5.66,6.38,891486,0
+CDLX.US,D,20230127,000000,6.36,8.4,6.3593,7.15,2678250,0
+CDLX.US,D,20230130,000000,7,7.1199,6.52,6.86,669199,0
+CDLX.US,D,20230131,000000,6.89,7.77,6.89,7.5,756261,0
+CDLX.US,D,20230201,000000,7.52,8.04,7.07,7.9,713881,0
+CDLX.US,D,20230202,000000,8.25,9.1199,8.03,8.98,1135498,0
+CDLX.US,D,20230203,000000,8.59,8.72,8.12,8.32,645642,0
+CDLX.US,D,20230206,000000,8.17,8.39,7.58,7.75,806883,0
+CDLX.US,D,20230207,000000,7.47,7.5919,6.885,7.39,1119542,0
+CDLX.US,D,20230208,000000,7.29,7.76,7.1253,7.61,605310,0
+CDLX.US,D,20230209,000000,7.62,7.85,6.585,6.79,612015,0
+CDLX.US,D,20230210,000000,6.62,6.82,6.23,6.36,582502,0
+CDLX.US,D,20230213,000000,6.39,6.54,6.17,6.37,327267,0
+CDLX.US,D,20230214,000000,6.27,6.69,6.175,6.56,213303,0
+CDLX.US,D,20230215,000000,6.6,7.37,6.6,7.29,588168,0
+CDLX.US,D,20230216,000000,7.03,7.27,6.765,7,419021,0
+CDLX.US,D,20230217,000000,6.97,7.0885,6.33,6.57,374901,0
+CDLX.US,D,20230221,000000,6.4,6.67,5.95,6.16,412295,0
+CDLX.US,D,20230222,000000,6.21,6.5275,6.09,6.17,358335,0
+CDLX.US,D,20230223,000000,6.26,6.42,5.745,5.965,301409,0
+CDLX.US,D,20230224,000000,5.77,5.81,5.55,5.69,369411,0
+CDLX.US,D,20230227,000000,5.83,5.89,5.48,5.56,260373,0
+CDLX.US,D,20230228,000000,5.52,5.74,5.43,5.45,1522209,0
+CDLX.US,D,20230301,000000,5.56,5.8,5.195,5.32,565882,0
+CDLX.US,D,20230302,000000,4.5331,5.2,3.85,4.86,2210373,0
+CDLX.US,D,20230303,000000,4.89,5.18,4.7615,5.03,557353,0
+CDLX.US,D,20230306,000000,5.01,5.2,4.865,4.94,365443,0
+CDLX.US,D,20230307,000000,4.97,4.99,4.7108,4.74,329587,0
+CDLX.US,D,20230308,000000,4.74,4.77,4.37,4.55,650695,0
+CDLX.US,D,20230309,000000,4.62,4.62,4.11,4.15,875079,0
+CDLX.US,D,20230310,000000,4.11,4.15,3.545,3.74,983087,0
+CDLX.US,D,20230313,000000,3.81,3.96,3.53,3.74,658462,0
+CDLX.US,D,20230314,000000,3.93,4.06,3.505,3.63,692022,0
+CDLX.US,D,20230315,000000,3.5,3.55,3.31,3.39,724551,0
+CDLX.US,D,20230316,000000,3.33,3.49,3.22,3.37,754202,0
+CDLX.US,D,20230317,000000,3.31,3.32,3.074,3.12,1025867,0
+CDLX.US,D,20230320,000000,3.19,3.21,2.975,2.98,918662,0
+CDLX.US,D,20230321,000000,3.07,3.77,3.06,3.49,1740240,0
+CDLX.US,D,20230322,000000,3.52,3.67,2.94,2.96,942829,0
+CDLX.US,D,20230323,000000,2.97,3.1001,2.6101,2.81,1243920,0
+CDLX.US,D,20230324,000000,2.95,2.99,2.57,2.67,1130024,0
+CDLX.US,D,20230327,000000,2.7,2.78,2.6101,2.64,985809,0
+CDLX.US,D,20230328,000000,2.64,2.708,2.59,2.6,805952,0
+CDLX.US,D,20230329,000000,2.68,2.965,2.595,2.85,1167581,0
+CDLX.US,D,20230330,000000,2.93,3.048,2.81,2.97,716889,0
+CDLX.US,D,20230331,000000,3,3.41,2.97,3.395,824310,0
+CDLX.US,D,20230403,000000,3.35,3.49,3.2604,3.45,976343,0
+CDLX.US,D,20230404,000000,4.8,6.77,4.33,6.24,71439657,0
+CDLX.US,D,20230405,000000,5.88,5.98,4.61,4.84,6687534,0
+CDLX.US,D,20230406,000000,4.84,6.2,4.7001,5.965,8408952,0
+CDLX.US,D,20230410,000000,5.79,6.27,5.56,6.02,3605068,0
+CDLX.US,D,20230411,000000,5.99,6.7,5.99,6.28,2863412,0
+CDLX.US,D,20230412,000000,6.43,6.64,5.945,6,1623749,0
+CDLX.US,D,20230413,000000,6.13,7.055,6.1,6.84,2379944,0
+CDLX.US,D,20230414,000000,6.79,7.01,6.335,6.39,1189587,0
+CDLX.US,D,20230417,000000,6.38,6.74,6.17,6.68,831383,0
+CDLX.US,D,20230418,000000,6.84,7.04,6.6001,7.01,978149,0
+CDLX.US,D,20230419,000000,6.83,7.565,6.7,7.47,1641497,0
+CDLX.US,D,20230420,000000,7.3,7.4644,6.725,6.74,1625429,0
+CDLX.US,D,20230421,000000,6.73,6.97,6.43,6.5,1139630,0
+CDLX.US,D,20230424,000000,6.49,6.675,6.035,6.06,624059,0
+CDLX.US,D,20230425,000000,6,6.27,5.77,5.79,1008756,0
+CDLX.US,D,20230426,000000,5.85,6.195,5.8396,6.09,732679,0
+CDLX.US,D,20230427,000000,6.25,6.53,6.19,6.48,536524,0
+CDLX.US,D,20230428,000000,6.47,6.73,6.2504,6.49,595093,0
+CDLX.US,D,20230501,000000,7.35,8.855,7.17,8.26,4297094,0
+CDLX.US,D,20230502,000000,8.15,8.59,8,8.25,1725861,0
+CDLX.US,D,20230503,000000,8.51,8.64,8.15,8.15,1382197,0
+CDLX.US,D,20230504,000000,8.12,8.33,7.74,8.29,1146102,0
+CDLX.US,D,20230505,000000,6.79,7.04,5.6,6.03,3720723,0
+CDLX.US,D,20230508,000000,6.03,6.17,5.415,5.81,1412320,0
+CDLX.US,D,20230509,000000,5.78,5.88,5.465,5.75,908753,0
+CDLX.US,D,20230510,000000,5.94,6.39,5.8715,6.21,983030,0
+CDLX.US,D,20230511,000000,6.22,6.5,5.95,5.96,627114,0
+CDLX.US,D,20230512,000000,5.99,6.09,5.5115,5.62,673302,0
+CDLX.US,D,20230515,000000,5.68,5.84,5.49,5.72,708731,0
+CDLX.US,D,20230516,000000,5.6,5.6,5.16,5.29,671892,0
+CDLX.US,D,20230517,000000,5.31,5.62,5.23,5.47,660326,0
+CDLX.US,D,20230518,000000,5.46,5.78,5.26,5.42,783726,0
+CDLX.US,D,20230519,000000,5.5,5.555,4.9401,5.06,716177,0
+CDLX.US,D,20230522,000000,5.1,5.78,5.04,5.7,715933,0
+CDLX.US,D,20230523,000000,5.7,6.33,5.7,5.78,662471,0
+CDLX.US,D,20230524,000000,5.68,5.8,5.43,5.65,402506,0
+CDLX.US,D,20230525,000000,5.66,5.7,5.275,5.32,363979,0
+CDLX.US,D,20230526,000000,5.32,5.78,5.23,5.75,403539,0
+CDLX.US,D,20230530,000000,5.88,6.015,5.45,5.55,375713,0
+CDLX.US,D,20230531,000000,5.5,5.67,5.1575,5.17,482474,0
+CDLX.US,D,20230601,000000,5.18,5.48,5.1415,5.27,442330,0
+CDLX.US,D,20230602,000000,5.44,5.725,5.38,5.71,561158,0
+CDLX.US,D,20230605,000000,5.7,5.7,5.38,5.51,372198,0
+CDLX.US,D,20230606,000000,5.51,5.84,5.38,5.55,613768,0
+CDLX.US,D,20230607,000000,5.71,5.88,5.26,5.29,596760,0
+CDLX.US,D,20230608,000000,5.3,5.4984,4.96,5.36,696109,0
+CDLX.US,D,20230609,000000,5.44,5.705,5.3,5.49,497487,0
+CDLX.US,D,20230612,000000,5.54,5.87,5.37,5.8,456382,0
+CDLX.US,D,20230613,000000,5.89,6.49,5.745,6.21,1199959,0
+CDLX.US,D,20230614,000000,6.18,6.2282,5.66,5.71,492164,0
+CDLX.US,D,20230615,000000,5.71,6.41,5.55,6.3,850062,0
+CDLX.US,D,20230616,000000,6.4,6.72,6.23,6.61,655974,0
+CDLX.US,D,20230620,000000,6.61,6.94,6.35,6.73,656848,0
+CDLX.US,D,20230621,000000,6.7,6.73,6.35,6.48,367369,0
+CDLX.US,D,20230622,000000,6.42,6.42,5.85,6.02,370321,0
+CDLX.US,D,20230623,000000,5.86,5.89,5.53,5.78,1146725,0
+CDLX.US,D,20230626,000000,6.16,6.33,5.8,5.86,663930,0
+CDLX.US,D,20230627,000000,5.86,6.13,5.76,6,643520,0
+CDLX.US,D,20230628,000000,6,6.05,5.78,5.82,304976,0
+CDLX.US,D,20230629,000000,5.82,6.2894,5.81,6.2,537469,0
+CDLX.US,D,20230630,000000,6.36,6.5,6.24,6.32,476409,0
+CDLX.US,D,20230703,000000,6.33,6.5,5.95,6.29,371857,0
+CDLX.US,D,20230705,000000,6.29,6.32,5.69,5.78,629175,0
+CDLX.US,D,20230706,000000,5.96,6.09,5.76,5.89,785553,0
+CDLX.US,D,20230707,000000,5.93,6.2,5.895,6.06,515879,0
+CDLX.US,D,20230710,000000,6.07,6.67,5.98,6.66,670215,0
+CDLX.US,D,20230711,000000,6.75,8.16,6.63,7.97,1147086,0
+CDLX.US,D,20230712,000000,8.26,9.13,8.26,8.62,1440457,0
+CDLX.US,D,20230713,000000,8.8,10.01,8.75,9.76,1846411,0
+CDLX.US,D,20230714,000000,9.76,9.94,9.025,9.12,731187,0
+CDLX.US,D,20230717,000000,9.08,9.29,8.62,9.05,692871,0
+CDLX.US,D,20230718,000000,9.2,9.9385,9.11,9.91,739574,0
+CDLX.US,D,20230719,000000,10.04,10.6985,9.92,10.16,910589,0
+CDLX.US,D,20230720,000000,10.18,10.3,8.71,8.88,680175,0
+CDLX.US,D,20230721,000000,9.1,9.38,8.44,8.75,576961,0
+CDLX.US,D,20230724,000000,8.79,9.2,8.44,8.48,347074,0
+CDLX.US,D,20230725,000000,8.5,8.83,8.45,8.57,371373,0
+CDLX.US,D,20230726,000000,8.54,9.12,8.4915,9.09,436493,0
+CDLX.US,D,20230727,000000,9.34,9.85,9.25,9.63,959291,0
+CDLX.US,D,20230728,000000,9.94,11.04,9.825,11.01,799209,0
+CDLX.US,D,20230731,000000,11.1423,11.69,10.8884,11.67,982298,0
+CDLX.US,D,20230801,000000,11.55,11.69,10.9,11.27,1074867,0
+CDLX.US,D,20230802,000000,13.76,15.2,12.69,13.5,2919164,0
+CDLX.US,D,20230803,000000,13.35,14.48,12.96,13.76,1481840,0
+CDLX.US,D,20230804,000000,13.76,14.73,13.685,14.14,748154,0
+CDLX.US,D,20230807,000000,14.17,14.755,13,14.73,813465,0
+CDLX.US,D,20230808,000000,14.47,14.66,13.57,14.11,815161,0
+CDLX.US,D,20230809,000000,14.01,14.5599,12.96,13.1,713655,0
+CDLX.US,D,20230810,000000,13.14,13.54,12.95,13,649799,0
+CDLX.US,D,20230811,000000,12.8,13.04,12.29,12.42,384075,0
+CDLX.US,D,20230814,000000,12.16,13.71,12.13,13.67,648909,0
+CDLX.US,D,20230815,000000,13.52,13.66,13.09,13.51,528274,0
+CDLX.US,D,20230816,000000,13.4,13.42,12.4,12.8,488935,0
+CDLX.US,D,20230817,000000,12.97,13.24,12.19,12.2,667450,0
+CDLX.US,D,20230818,000000,11.87,13.1,11.85,12.75,500159,0
+CDLX.US,D,20230821,000000,12.73,13.279,12.34,13.16,412935,0
+CDLX.US,D,20230822,000000,13.32,14.2099,13.02,13.61,689576,0
+CDLX.US,D,20230823,000000,13.49,14.41,13.351,14.18,378682,0
+CDLX.US,D,20230824,000000,14.22,14.32,13.11,13.57,336802,0
+CDLX.US,D,20230825,000000,13.71,13.95,12.91,13.41,245548,0
+CDLX.US,D,20230828,000000,13.62,14.31,13.49,13.86,312622,0
+CDLX.US,D,20230829,000000,13.86,15.47,13.68,14.75,744171,0
+CDLX.US,D,20230830,000000,14.71,16.17,14.31,16.08,635080,0
+CDLX.US,D,20230831,000000,16.25,17.17,16.25,16.66,825318,0
+CDLX.US,D,20230901,000000,16.83,17.98,16.26,17.22,754508,0
+CDLX.US,D,20230905,000000,16.91,17.73,16.47,17.32,665971,0
+CDLX.US,D,20230906,000000,17.34,17.51,16.51,17.26,450054,0
+CDLX.US,D,20230907,000000,16.7,17.85,16.4289,17.65,642196,0
+CDLX.US,D,20230908,000000,17.66,18.295,17.2514,17.35,691527,0
+CDLX.US,D,20230911,000000,17.69,18.63,17.66,18.47,444389,0
+CDLX.US,D,20230912,000000,17.98,18.98,17.3,17.97,751399,0
+CDLX.US,D,20230913,000000,17.93,18.09,17.39,17.87,392449,0
+CDLX.US,D,20230914,000000,18.14,19.48,18.14,19.17,582976,0
+CDLX.US,D,20230915,000000,19.28,19.57,18.72,19.15,856740,0
+CDLX.US,D,20230918,000000,18.96,19.3,16.27,16.34,989318,0
+CDLX.US,D,20230919,000000,16.11,16.2,13.9101,15.77,1382413,0
+CDLX.US,D,20230920,000000,15.73,16.7513,15.15,15.515,679640,0
+CDLX.US,D,20230921,000000,15.03,15.54,14.6889,14.89,508732,0
+CDLX.US,D,20230922,000000,15.16,15.2085,14.24,14.4,476154,0
+CDLX.US,D,20230925,000000,14.01,14.52,13.86,14.4,598642,0
+CDLX.US,D,20230926,000000,14.14,14.4,13.5,13.95,487749,0
+CDLX.US,D,20230927,000000,14.01,15.46,13.98,15.29,726928,0
+CDLX.US,D,20230928,000000,15.29,16.49,15,16.41,598945,0
+CDLX.US,D,20230929,000000,16.87,17.53,16.28,16.5,1397803,0
+CDLX.US,D,20231002,000000,16.39,16.41,13.2,13.28,1228951,0
+CDLX.US,D,20231003,000000,13.005,13.6,12.16,13.16,1076399,0
+CDLX.US,D,20231004,000000,13.02,13.603,12.9708,13.04,724816,0
+CDLX.US,D,20231005,000000,13.01,13.0751,12.14,12.53,798536,0
+CDLX.US,D,20231006,000000,12.29,13.74,12.29,13.27,635820,0
+CDLX.US,D,20231009,000000,12.94,13.6277,12.7606,13.52,383300,0
+CDLX.US,D,20231010,000000,13.52,14.5,13.51,13.68,506269,0
+CDLX.US,D,20231011,000000,13.88,14.06,12.95,13.04,331262,0
+CDLX.US,D,20231012,000000,12.99,13.18,12.62,12.67,662181,0
+CDLX.US,D,20231013,000000,12.55,12.7864,10.82,11.04,1207807,0
+CDLX.US,D,20231016,000000,11.28,12.58,11.28,12.41,649309,0
+CDLX.US,D,20231017,000000,12.11,12.83,11.8,12.43,560538,0
+CDLX.US,D,20231018,000000,12.28,12.395,11.43,11.68,602297,0
+CDLX.US,D,20231019,000000,11.7,12.31,11.47,11.98,428609,0
+CDLX.US,D,20231020,000000,12,12,11.52,11.68,419550,0
+CDLX.US,D,20231023,000000,11.53,12,11.3601,11.7,468700,0
+CDLX.US,D,20231024,000000,12.05,12.58,11.78,12.43,593119,0
+CDLX.US,D,20231025,000000,12.26,12.26,11.61,11.9,556540,0
+CDLX.US,D,20231026,000000,11.87,12.2,11.54,11.74,391923,0
+CDLX.US,D,20231027,000000,11.87,12.14,11.56,11.67,523931,0
+CDLX.US,D,20231030,000000,11.91,12.24,11,11.75,650067,0
+CDLX.US,D,20231031,000000,11.82,12.53,11.44,12.39,420257,0
+CDLX.US,D,20231101,000000,12.38,12.63,11.58,12.12,412006,0
+CDLX.US,D,20231102,000000,12.79,13.24,12.6,13.22,463337,0
+CDLX.US,D,20231103,000000,13.45,14.08,13.45,13.87,582855,0
+CDLX.US,D,20231106,000000,13.89,14,13.15,13.37,333371,0
+CDLX.US,D,20231107,000000,13.27,14.15,13.1,14.1,487173,0
+CDLX.US,D,20231108,000000,14.17,14.17,13.58,13.72,750864,0
+CDLX.US,D,20231109,000000,8.52,8.65,6.1,6.25,6728938,0
+CDLX.US,D,20231110,000000,6.13,6.5,5.71,6.11,2181461,0
+CDLX.US,D,20231113,000000,6.08,7.4,6.02,7.39,2100117,0
+CDLX.US,D,20231114,000000,7.29,8.69,7.2,8.62,1757451,0
+CDLX.US,D,20231115,000000,8.67,9.36,7.84,7.9,1580291,0
+CDLX.US,D,20231116,000000,7.97,7.97,6.9,7.13,1222604,0
+CDLX.US,D,20231117,000000,7.24,7.76,6.96,7.75,885794,0
+CDLX.US,D,20231120,000000,7.77,8.36,7.57,7.89,874877,0
+CDLX.US,D,20231121,000000,7.75,7.98,7.4,7.63,519572,0
+CDLX.US,D,20231122,000000,7.77,8.19,7.6987,7.84,533606,0
+CDLX.US,D,20231124,000000,7.8,7.98,7.7,7.83,185953,0
+CDLX.US,D,20231127,000000,7.7,7.8099,7.44,7.45,384396,0
+CDLX.US,D,20231128,000000,7.48,7.72,7.24,7.56,289355,0
+CDLX.US,D,20231129,000000,7.96,8.5381,7.85,7.89,709582,0
+CDLX.US,D,20231130,000000,8.07,8.11,7.65,7.96,502662,0
+CDLX.US,D,20231201,000000,7.88,8.55,7.7888,8.5,466317,0
+CDLX.US,D,20231204,000000,8.5,8.89,8.373,8.86,488466,0
+CDLX.US,D,20231205,000000,8.81,8.81,8.01,8.18,478644,0
+CDLX.US,D,20231206,000000,8.25,8.81,8.12,8.17,474416,0
+CDLX.US,D,20231207,000000,8.16,8.33,7.95,8.1,301791,0
+CDLX.US,D,20231208,000000,8.04,8.54,7.91,8.44,370552,0
+CDLX.US,D,20231211,000000,8.36,8.58,8.145,8.19,358835,0
+CDLX.US,D,20231212,000000,8.17,8.17,7.78,8.1,399693,0
+CDLX.US,D,20231213,000000,8.21,8.48,7.54,8.47,704871,0
+CDLX.US,D,20231214,000000,8.77,9.63,8.75,8.92,820965,0
+CDLX.US,D,20231215,000000,9.04,9.04,8.54,8.62,905151,0
+CDLX.US,D,20231218,000000,8.68,8.71,8.22,8.49,496922,0
+CDLX.US,D,20231219,000000,8.74,9.16,8.6,9.11,638672,0
+CDLX.US,D,20231220,000000,8.98,9.22,8.49,8.53,1219693,0
+CDLX.US,D,20231221,000000,8.82,9.12,8.67,9.06,429161,0
+CDLX.US,D,20231222,000000,8.73,9.19,8.63,8.74,515598,0
+CDLX.US,D,20231226,000000,8.82,9.38,8.65,9.32,557649,0
+CDLX.US,D,20231227,000000,9.36,9.6237,9.3,9.57,351173,0
+CDLX.US,D,20231228,000000,9.48,9.68,9.15,9.33,364528,0
+CDLX.US,D,20231229,000000,9.32,9.4,9.0501,9.21,1380069,0
+CDLX.US,D,20240102,000000,9.07,9.07,8.63,8.9,482385,0
+CDLX.US,D,20240103,000000,8.38,8.4,7.46,7.8,909216,0
+CDLX.US,D,20240104,000000,7.68,7.805,7.35,7.385,560132,0
+CDLX.US,D,20240105,000000,7.25,7.25,6.82,7.03,917441,0
+CDLX.US,D,20240108,000000,7.08,7.37,7.06,7.26,327334,0
+CDLX.US,D,20240109,000000,7.24,7.24,7.01,7.03,354991,0
+CDLX.US,D,20240110,000000,7.05,7.37,6.99,7.18,396217,0
+CDLX.US,D,20240111,000000,7.12,7.21,6.9803,7.14,271223,0
+CDLX.US,D,20240112,000000,7.27,7.33,6.86,6.91,423834,0
+CDLX.US,D,20240116,000000,6.77,6.8351,6.4,6.57,509773,0
+CDLX.US,D,20240117,000000,6.28,6.478,6.11,6.44,411629,0
+CDLX.US,D,20240118,000000,6.56,6.56,5.9,6.14,654647,0
+CDLX.US,D,20240119,000000,6.21,6.22,5.93,6.17,610482,0
+CDLX.US,D,20240122,000000,6.41,6.77,6.305,6.6,670013,0
+CDLX.US,D,20240123,000000,6.77,6.85,6.27,6.3,447064,0
+CDLX.US,D,20240124,000000,6.56,6.595,5.95,6.06,542297,0
+CDLX.US,D,20240125,000000,5.99,6.13,5.86,5.99,483211,0
+CDLX.US,D,20240126,000000,5.99,6.1,5.76,5.77,365947,0
+CDLX.US,D,20240129,000000,7.08,7.87,6.7,7.19,6261423,0
+CDLX.US,D,20240130,000000,7.15,8.7199,7.0708,8.04,2469002,0
+CDLX.US,D,20240131,000000,8.04,8.93,7.59,7.64,1605196,0
+CDLX.US,D,20240201,000000,7.85,8.4152,7.45,7.64,912098,0
+CDLX.US,D,20240202,000000,7.48,7.59,7.2,7.51,688109,0
+CDLX.US,D,20240205,000000,7.31,7.36,6.72,6.93,630260,0
+CDLX.US,D,20240206,000000,6.95,7.13,6.3,6.6,1173490,0
+CDLX.US,D,20240207,000000,6.65,6.65,6.05,6.16,847873,0
+CDLX.US,D,20240208,000000,6.17,6.5,6.14,6.31,726745,0
+CDLX.US,D,20240209,000000,6.35,6.44,6,6.32,646374,0
+CDLX.US,D,20240212,000000,6.35,6.7994,6.32,6.7,542729,0
+CDLX.US,D,20240213,000000,6.07,6.49,6,6.25,616499,0
+CDLX.US,D,20240214,000000,6.45,6.59,6.1,6.53,453134,0
+CDLX.US,D,20240215,000000,6.65,6.985,6.64,6.77,475427,0
+CDLX.US,D,20240216,000000,6.63,6.75,6.435,6.6,466831,0
+CDLX.US,D,20240220,000000,6.43,6.48,6.28,6.41,334070,0
+CDLX.US,D,20240221,000000,6.36,7.18,6.21,6.87,1573503,0
+CDLX.US,D,20240222,000000,6.96,7.09,6.73,7.06,700891,0
+CDLX.US,D,20240223,000000,7.03,7.13,6.76,6.95,647679,0
+CDLX.US,D,20240226,000000,6.96,7.2783,6.91,7.1,844218,0
+CDLX.US,D,20240227,000000,7.28,8.28,7.22,8.18,881283,0
+CDLX.US,D,20240228,000000,8.06,8.23,7.8,7.95,908169,0
+CDLX.US,D,20240229,000000,8.21,8.565,8.1,8.29,671472,0
+CDLX.US,D,20240301,000000,8.28,8.55,8.01,8.39,474900,0
+CDLX.US,D,20240304,000000,8.39,8.48,7.65,7.67,498540,0
+CDLX.US,D,20240305,000000,7.54,7.55,7.065,7.1,413569,0
+CDLX.US,D,20240306,000000,7.23,7.2998,6.86,6.94,443089,0
+CDLX.US,D,20240307,000000,7.02,7.43,6.9481,7.42,413206,0
+CDLX.US,D,20240308,000000,7.61,8.3489,7.61,7.93,721249,0
+CDLX.US,D,20240311,000000,8,8.6,7.95,8.49,901908,0
+CDLX.US,D,20240312,000000,8.59,8.67,8.18,8.65,423879,0
+CDLX.US,D,20240313,000000,8.54,8.88,8.49,8.6,544822,0
+CDLX.US,D,20240314,000000,8.45,8.5987,7.94,8.185,1166138,0
+CDLX.US,D,20240315,000000,12.5,14.75,11.8,14.5,18923015,0
+CDLX.US,D,20240318,000000,14.5,14.635,12.71,13.06,4510147,0
+CDLX.US,D,20240319,000000,13.34,14.65,12.9,14.1,3073701,0
+CDLX.US,D,20240320,000000,14.36,15.5699,14.03,15.21,2406977,0
+CDLX.US,D,20240321,000000,15.4,16.245,15.05,15.24,2168003,0
+CDLX.US,D,20240322,000000,15.87,16.89,15.77,15.9,1709454,0
+CDLX.US,D,20240325,000000,16,20.52,16,20.25,3068858,0
+CDLX.US,D,20240326,000000,15.74,16.31,12.02,13.6,16282920,0
+CDLX.US,D,20240327,000000,13.55,14.9,13.24,14.64,6374912,0
+CDLX.US,D,20240328,000000,14.66,15.79,13.8,14.49,3436088,0
+CDLX.US,D,20240401,000000,14.67,14.91,14.2,14.46,911034,0
+CDLX.US,D,20240402,000000,14,14.41,13.4,13.65,1614605,0
+CDLX.US,D,20240403,000000,13.4,13.675,12.94,13.31,1708905,0
+CDLX.US,D,20240404,000000,13.55,14.07,12.89,13.07,1639296,0
+CDLX.US,D,20240405,000000,13.47,13.85,13,13.67,805070,0
+CDLX.US,D,20240408,000000,13.78,14.3689,13.67,14.01,766151,0
+CDLX.US,D,20240409,000000,14.17,15.23,14.015,14.32,1556077,0
+CDLX.US,D,20240410,000000,13.97,14.28,13.15,13.32,1629617,0
+CDLX.US,D,20240411,000000,13.42,14.56,13.1,14.38,995929,0
+CDLX.US,D,20240412,000000,14.18,14.23,13.55,13.57,650480,0
+CDLX.US,D,20240415,000000,13.61,13.77,13.0266,13.14,1070924,0
+CDLX.US,D,20240416,000000,12.87,13.31,12.33,12.41,942971,0
+CDLX.US,D,20240417,000000,12.59,12.59,11.842,12.18,865897,0
+CDLX.US,D,20240418,000000,12.05,12.35,11.84,11.94,649794,0
+CDLX.US,D,20240419,000000,11.81,12.22,11.69,12.22,825865,0
+CDLX.US,D,20240422,000000,12.54,12.74,11.71,12.58,782831,0
+CDLX.US,D,20240423,000000,12.5,13.14,12.35,12.37,548487,0
+CDLX.US,D,20240424,000000,12.26,12.558,11.505,11.52,813084,0
+CDLX.US,D,20240425,000000,11.15,11.75,11.13,11.585,654044,0
+CDLX.US,D,20240426,000000,11.53,12.32,11.3031,12.31,721508,0
+CDLX.US,D,20240429,000000,12.43,12.97,12.36,12.95,726992,0
+CDLX.US,D,20240430,000000,12.6,12.77,12.1037,12.25,703771,0
+CDLX.US,D,20240501,000000,12.35,13.6,12.35,12.99,743435,0
+CDLX.US,D,20240502,000000,13.3,14.39,13.13,13.97,982692,0
+CDLX.US,D,20240503,000000,14.47,15.21,14.1,14.88,1065391,0
+CDLX.US,D,20240506,000000,15,15.45,14.9612,15.2,828854,0
+CDLX.US,D,20240507,000000,15.38,15.8893,15.07,15.41,897338,0
+CDLX.US,D,20240508,000000,14.79,15.45,14.48,14.6,2005844,0
+CDLX.US,D,20240509,000000,9.87,10.13,7.72,9.27,9162261,0
+CDLX.US,D,20240510,000000,9.45,9.57,8.575,8.81,2553650,0
+CDLX.US,D,20240513,000000,8.93,9.5,8.9089,9.12,1671028,0
+CDLX.US,D,20240514,000000,9.74,10.01,9.39,9.49,1364058,0
+CDLX.US,D,20240515,000000,9.82,9.82,9.16,9.38,1241323,0
+CDLX.US,D,20240516,000000,9.38,9.74,9.26,9.27,626034,0
+CDLX.US,D,20240517,000000,9.25,9.25,8.76,8.79,831171,0
+CDLX.US,D,20240520,000000,8.7,9.09,8.7,9.01,883922,0
+CDLX.US,D,20240521,000000,8.91,9.25,8.781,8.87,800764,0
+CDLX.US,D,20240522,000000,8.84,9.08,8.75,8.78,569231,0
+CDLX.US,D,20240523,000000,8.9,8.95,8.67,8.77,716484,0
+CDLX.US,D,20240524,000000,8.95,9.43,8.805,9.4,524344,0
+CDLX.US,D,20240528,000000,9.41,9.85,9.41,9.8,728033,0
+CDLX.US,D,20240529,000000,9.43,9.71,9.36,9.49,699286,0
+CDLX.US,D,20240530,000000,9.55,9.65,8.92,9.06,1018089,0
+CDLX.US,D,20240531,000000,9.15,9.26,8.68,8.76,1058624,0
+CDLX.US,D,20240603,000000,8.85,8.9,8.31,8.54,1271968,0
+CDLX.US,D,20240604,000000,8.55,8.855,8.445,8.79,857483,0
+CDLX.US,D,20240605,000000,8.74,9.77,8.62,9.74,770040,0
+CDLX.US,D,20240606,000000,9.65,9.77,9.2,9.24,413260,0
+CDLX.US,D,20240607,000000,9.03,9.13,8.65,8.72,559417,0
+CDLX.US,D,20240610,000000,8.63,8.88,8.56,8.78,914911,0
+CDLX.US,D,20240611,000000,8.69,9.25,8.55,9.22,472134,0
+CDLX.US,D,20240612,000000,9.61,9.78,9.15,9.2,958679,0
+CDLX.US,D,20240613,000000,9.15,9.27,8.76,8.92,377955,0
+CDLX.US,D,20240614,000000,8.73,8.96,8.32,8.415,724694,0
+CDLX.US,D,20240617,000000,8.34,8.38,8.1,8.24,701084,0
+CDLX.US,D,20240618,000000,8.58,8.67,8.13,8.205,543141,0
+CDLX.US,D,20240620,000000,8,8.19,7.78,8.11,749545,0
+CDLX.US,D,20240621,000000,8.09,8.19,7.91,8.04,1276457,0
+CDLX.US,D,20240624,000000,8.02,8.23,7.86,8.03,710403,0
+CDLX.US,D,20240625,000000,7.99,8.48,7.81,8.16,731282,0
+CDLX.US,D,20240626,000000,8.03,8.1407,7.86,8.08,711334,0
+CDLX.US,D,20240627,000000,8.13,8.27,7.91,8.19,462045,0
+CDLX.US,D,20240628,000000,8.25,8.42,7.95,8.21,2804349,0
+CDLX.US,D,20240701,000000,8.19,8.36,7.74,8.08,795972,0
+CDLX.US,D,20240702,000000,8.09,8.16,7.81,7.83,750278,0
+CDLX.US,D,20240703,000000,7.8,8.34,7.73,8.31,615904,0
+CDLX.US,D,20240705,000000,8.27,8.425,8.17,8.31,359353,0
+CDLX.US,D,20240708,000000,8.39,8.545,8.21,8.21,307244,0
+CDLX.US,D,20240709,000000,8.21,8.25,7.98,8.06,259399,0
+CDLX.US,D,20240710,000000,8.16,8.1991,7.9566,8.08,275941,0
+CDLX.US,D,20240711,000000,8.35,8.53,8.12,8.15,507320,0
+CDLX.US,D,20240712,000000,8.27,8.39,7.93,7.98,404256,0
+CDLX.US,D,20240715,000000,8.03,8.465,7.91,8.43,571177,0
+CDLX.US,D,20240716,000000,8.6,9.15,8.45,8.93,597266,0
+CDLX.US,D,20240717,000000,8.64,8.93,8.36,8.9,596541,0
+CDLX.US,D,20240718,000000,8.88,9.22,8.42,8.42,704590,0
+CDLX.US,D,20240719,000000,8.59,8.67,8.27,8.45,309117,0
+CDLX.US,D,20240722,000000,8.5,8.94,8.25,8.87,593415,0
+CDLX.US,D,20240723,000000,8.84,9.4799,8.7,9.15,740996,0
+CDLX.US,D,20240724,000000,8.96,9.1,8.33,8.38,508308,0
+CDLX.US,D,20240725,000000,8.27,8.732,8.25,8.37,540795,0
+CDLX.US,D,20240726,000000,8.72,8.9,8.455,8.83,358823,0
+CDLX.US,D,20240729,000000,8.56,8.94,8.33,8.33,470363,0
+CDLX.US,D,20240730,000000,8.36,8.47,8.11,8.26,541643,0
+CDLX.US,D,20240731,000000,8.4,8.644,8.15,8.29,520620,0
+CDLX.US,D,20240801,000000,8.29,8.36,7.8,7.94,768128,0
+CDLX.US,D,20240802,000000,7.5,7.5059,6.7,7.18,982142,0
+CDLX.US,D,20240805,000000,6.48,7.2,6.3,7.095,776157,0
+CDLX.US,D,20240806,000000,7.14,7.78,6.92,7.32,1304458,0
+CDLX.US,D,20240807,000000,7.64,7.72,6.82,6.9,2079900,0
+CDLX.US,D,20240808,000000,3.12,3.32,2.8901,2.96,14505240,0
+CDLX.US,D,20240809,000000,2.98,4.07,2.97,3.78,8927125,0
+CDLX.US,D,20240812,000000,3.94,3.94,3.42,3.52,2149310,0
+CDLX.US,D,20240813,000000,3.69,3.91,3.64,3.83,2175619,0
+CDLX.US,D,20240814,000000,3.83,3.87,3.68,3.69,961268,0
+CDLX.US,D,20240815,000000,3.6,3.89,3.535,3.75,1851621,0
+CDLX.US,D,20240816,000000,3.66,3.8299,3.51,3.68,1520173,0
+CDLX.US,D,20240819,000000,3.68,3.81,3.62,3.73,1090799,0
+CDLX.US,D,20240820,000000,3.74,4.13,3.69,4,1753419,0
+CDLX.US,D,20240821,000000,4.06,4.11,3.96,4.04,867202,0
+CDLX.US,D,20240822,000000,4.06,4.11,3.735,3.79,972988,0
+CDLX.US,D,20240823,000000,3.85,4.23,3.85,4.01,845918,0
+CDLX.US,D,20240826,000000,4.04,4.06,3.805,3.85,779649,0
+CDLX.US,D,20240827,000000,3.82,4,3.785,3.9,799407,0
+CDLX.US,D,20240828,000000,3.82,3.94,3.7,3.91,1043011,0
+CDLX.US,D,20240829,000000,3.95,4.22,3.84,4.05,802320,0
+CDLX.US,D,20240830,000000,4.1,4.16,3.86,3.91,728038,0
+CDLX.US,D,20240903,000000,3.89,3.95,3.58,3.6,1261684,0
+CDLX.US,D,20240904,000000,3.57,3.6322,3.365,3.49,1922611,0
+CDLX.US,D,20240905,000000,3.51,3.59,3.36,3.51,828993,0
+CDLX.US,D,20240906,000000,3.5,3.535,3.36,3.43,699105,0
+CDLX.US,D,20240909,000000,3.45,3.46,3.3,3.31,707966,0
+CDLX.US,D,20240910,000000,3.3,3.35,3.08,3.21,1210132,0
+CDLX.US,D,20240911,000000,3.23,3.325,3.18,3.29,488373,0
+CDLX.US,D,20240912,000000,3.3,3.61,3.275,3.6,866683,0
+CDLX.US,D,20240913,000000,3.66,3.818,3.6,3.73,713840,0
+CDLX.US,D,20240916,000000,3.73,3.8,3.65,3.72,542727,0
+CDLX.US,D,20240917,000000,3.77,3.84,3.65,3.7,533772,0
+CDLX.US,D,20240918,000000,3.7,3.95,3.6154,3.8,716799,0
+CDLX.US,D,20240919,000000,3.97,4,3.81,3.88,595439,0
+CDLX.US,D,20240920,000000,3.88,3.88,3.65,3.67,630773,0
+CDLX.US,D,20240923,000000,3.67,3.67,3.37,3.39,774157,0
+CDLX.US,D,20240924,000000,3.36,3.4,3.265,3.35,592078,0
+CDLX.US,D,20240925,000000,3.36,3.3999,3.28,3.32,497375,0
+CDLX.US,D,20240926,000000,3.38,3.4699,3.21,3.29,714069,0
+CDLX.US,D,20240927,000000,3.34,3.41,3.19,3.26,604622,0
+CDLX.US,D,20240930,000000,3.24,3.41,3.16,3.2,533032,0
+CDLX.US,D,20241001,000000,3.23,3.25,3.08,3.11,1252028,0
+CDLX.US,D,20241002,000000,3.11,3.145,3.05,3.07,513279,0
+CDLX.US,D,20241003,000000,3.04,3.155,3.01,3.06,596536,0
+CDLX.US,D,20241004,000000,3.12,3.35,3.09,3.29,896059,0
+CDLX.US,D,20241007,000000,3.31,3.31,3.114,3.15,401024,0
+CDLX.US,D,20241008,000000,3.15,3.215,3.11,3.16,567665,0
+CDLX.US,D,20241009,000000,3.18,3.37,3.11,3.26,466578,0
+CDLX.US,D,20241010,000000,3.21,3.23,3.1,3.22,449753,0
+CDLX.US,D,20241011,000000,3.25,3.61,3.24,3.59,641285,0
+CDLX.US,D,20241014,000000,3.63,3.865,3.61,3.77,952600,0
+CDLX.US,D,20241015,000000,3.76,3.82,3.7,3.775,505801,0
+CDLX.US,D,20241016,000000,3.77,3.84,3.65,3.84,295072,0
+CDLX.US,D,20241017,000000,3.86,3.97,3.73,3.95,756292,0
+CDLX.US,D,20241018,000000,3.98,4.06,3.82,3.975,736114,0
+CDLX.US,D,20241021,000000,3.96,4.08,3.81,4.08,775238,0
+CDLX.US,D,20241022,000000,4.08,4.08,3.88,3.92,926842,0
+CDLX.US,D,20241023,000000,3.86,4,3.685,3.83,1015038,0
+CDLX.US,D,20241024,000000,3.86,3.98,3.74,3.78,394268,0
+CDLX.US,D,20241025,000000,3.85,3.9569,3.8058,3.88,271915,0
+CDLX.US,D,20241028,000000,3.91,4.1,3.87,4.04,533526,0
+CDLX.US,D,20241029,000000,4.03,4.065,3.93,3.99,336511,0
+CDLX.US,D,20241030,000000,4.03,4.32,3.998,4.14,618462,0
+CDLX.US,D,20241031,000000,4.15,4.33,4.075,4.31,487043,0
+CDLX.US,D,20241101,000000,4.35,4.455,4.085,4.18,777442,0
+CDLX.US,D,20241104,000000,4.23,4.3072,3.98,4.19,605833,0
+CDLX.US,D,20241105,000000,4.25,4.735,4.19,4.69,1074315,0
+CDLX.US,D,20241106,000000,4.84,5.245,4.715,5.21,2369453,0
+CDLX.US,D,20241107,000000,3.64,4.16,3.53,4.07,3234312,0
+CDLX.US,D,20241108,000000,4.17,4.69,4.0564,4.37,1752101,0
+CDLX.US,D,20241111,000000,4.44,4.81,4.35,4.55,998636,0
+CDLX.US,D,20241112,000000,4.49,4.575,4.16,4.23,880980,0
+CDLX.US,D,20241113,000000,4.25,4.3376,3.8,3.86,960647,0
+CDLX.US,D,20241114,000000,3.85,3.9,3.595,3.595,738133,0
+CDLX.US,D,20241115,000000,3.62,3.62,3.315,3.38,1038456,0
+CDLX.US,D,20241118,000000,3.38,3.56,3.35,3.44,729862,0
+CDLX.US,D,20241119,000000,3.4,3.59,3.38,3.51,479649,0
+CDLX.US,D,20241120,000000,3.53,3.79,3.49,3.67,526571,0
+CDLX.US,D,20241121,000000,3.69,3.855,3.54,3.8,530868,0
+CDLX.US,D,20241122,000000,3.84,4.045,3.81,3.93,532899,0
+CDLX.US,D,20241125,000000,3.97,4.18,3.96,4.02,552932,0
+CDLX.US,D,20241126,000000,4,4.17,3.91,3.94,1086682,0
+CDLX.US,D,20241127,000000,3.9,4.04,3.83,3.97,470377,0
+CDLX.US,D,20241129,000000,4.02,4.22,4,4.07,377124,0
+CDLX.US,D,20241202,000000,4.08,4.2,3.995,4.09,1006852,0
+CDLX.US,D,20241203,000000,4.08,4.095,3.875,3.92,782899,0
+CDLX.US,D,20241204,000000,3.87,4.08,3.725,3.82,873306,0
+CDLX.US,D,20241205,000000,3.84,3.98,3.78,3.83,460665,0
+CDLX.US,D,20241206,000000,3.83,3.965,3.7814,3.95,438536,0
+CDLX.US,D,20241209,000000,3.95,4.24,3.84,3.86,677568,0
+CDLX.US,D,20241210,000000,3.86,4.06,3.765,4.05,587137,0
+CDLX.US,D,20241211,000000,4.13,4.13,3.91,3.93,511297,0
+CDLX.US,D,20241212,000000,3.93,3.941,3.53,3.58,999905,0
+CDLX.US,D,20241213,000000,3.57,3.76,3.475,3.73,596153,0
+CDLX.US,D,20241216,000000,3.7,3.795,3.5,3.77,785911,0
+CDLX.US,D,20241217,000000,3.75,3.96,3.675,3.84,687924,0
+CDLX.US,D,20241218,000000,3.9,3.95,3.47,3.53,833697,0
+CDLX.US,D,20241219,000000,3.57,3.65,3.385,3.55,918539,0
+CDLX.US,D,20241220,000000,3.47,3.725,3.44,3.71,981965,0
+CDLX.US,D,20241223,000000,3.66,3.87,3.61,3.86,644151,0
+CDLX.US,D,20241224,000000,3.86,3.92,3.77,3.87,392485,0
+CDLX.US,D,20241226,000000,3.82,3.915,3.78,3.85,886640,0
+CDLX.US,D,20241227,000000,3.82,3.82,3.57,3.73,1411056,0
+CDLX.US,D,20241230,000000,3.71,3.87,3.66,3.83,562539,0
+CDLX.US,D,20241231,000000,3.84,3.935,3.69,3.71,972138,0
+CDLX.US,D,20250102,000000,3.78,3.915,3.695,3.73,523865,0
+CDLX.US,D,20250103,000000,3.72,3.83,3.55,3.81,1080258,0
+CDLX.US,D,20250106,000000,3.91,3.92,3.425,3.49,2034344,0
+CDLX.US,D,20250107,000000,3.5,3.69,3.43,3.44,910731,0
+CDLX.US,D,20250108,000000,3.44,3.44,3.22,3.35,779792,0
+CDLX.US,D,20250110,000000,3.29,3.29,3.07,3.13,952508,0
+CDLX.US,D,20250113,000000,3.06,3.075,2.805,2.97,1370525,0
+CDLX.US,D,20250114,000000,2.99,3.07,2.81,2.85,792079,0
+CDLX.US,D,20250115,000000,2.98,2.98,2.82,2.84,755164,0
+CDLX.US,D,20250116,000000,2.85,3.095,2.763,3.06,923689,0
+CDLX.US,D,20250117,000000,3.08,3.18,3,3.16,922473,0
+CDLX.US,D,20250121,000000,3.23,3.5,3.145,3.4,1564969,0
+CDLX.US,D,20250122,000000,3.41,3.53,3.355,3.47,1672024,0
+CDLX.US,D,20250123,000000,3.44,3.84,3.42,3.83,1182330,0
+CDLX.US,D,20250124,000000,3.85,4.045,3.8,3.88,783034,0
+CDLX.US,D,20250127,000000,3.81,4.029143,3.7642,3.9,631188,0
+CDLX.US,D,20250128,000000,3.9,3.9,3.44,3.44,976315,0
+CDLX.US,D,20250129,000000,3.4,3.46,3.08,3.16,974858,0
+CDLX.US,D,20250130,000000,3.16,3.25,3.03,3.055,687735,0
+CDLX.US,D,20250131,000000,3.03,3.18,3,3.06,531267,0
+CDLX.US,D,20250203,000000,2.98,3.0654,2.91,2.92,765046,0
+CDLX.US,D,20250204,000000,2.9,3.025,2.86,3.01,891244,0
+CDLX.US,D,20250205,000000,3.05,3.13,2.91,3.12,550019,0
+CDLX.US,D,20250206,000000,3.17,3.4401,3.15,3.29,738451,0
+CDLX.US,D,20250207,000000,3.27,3.4,3.07,3.4,996610,0
+CDLX.US,D,20250210,000000,3.46,3.54,3.255,3.27,605783,0
+CDLX.US,D,20250211,000000,3.21,3.505,3.18,3.37,749163,0
+CDLX.US,D,20250212,000000,3.29,3.56,3.25,3.43,555963,0
+CDLX.US,D,20250213,000000,3.45,3.59,3.375,3.48,571346,0
+CDLX.US,D,20250214,000000,3.5,3.615,3.465,3.56,493863,0
+CDLX.US,D,20250218,000000,3.58,3.58,3.28,3.37,810748,0
+CDLX.US,D,20250219,000000,3.3,3.33,3.12,3.12,795658,0
+CDLX.US,D,20250220,000000,3.09,3.12,2.96,2.96,743691,0
+CDLX.US,D,20250221,000000,3.11,3.11,2.67,2.69,2276902,0
+CDLX.US,D,20250224,000000,2.79,2.88,2.6,2.805,1268515,0
+CDLX.US,D,20250225,000000,2.8,2.82,2.62,2.75,767271,0
+CDLX.US,D,20250226,000000,2.75,2.85,2.66,2.67,396454,0
+CDLX.US,D,20250227,000000,2.69,2.778,2.4805,2.5,830662,0
+CDLX.US,D,20250228,000000,2.48,2.64,2.44,2.63,1536005,0
+CDLX.US,D,20250303,000000,2.66,2.7,2.3007,2.45,1133103,0
+CDLX.US,D,20250304,000000,2.4,2.54,2.255,2.435,970948,0
+CDLX.US,D,20250305,000000,2.41,2.44,2.29,2.43,759859,0
+CDLX.US,D,20250306,000000,2.4,2.4606,2.23,2.24,868493,0
+CDLX.US,D,20250307,000000,2.23,2.34,1.99,2,2285269,0
+CDLX.US,D,20250310,000000,1.99,2.064,1.77,1.81,1386224,0
+CDLX.US,D,20250311,000000,1.84,2.02,1.78,2.02,1297427,0
+CDLX.US,D,20250312,000000,2.06,2.12,1.955,1.98,1876099,0
+CDLX.US,D,20250313,000000,2.22,2.7,2.05,2.07,6617932,0
+CDLX.US,D,20250314,000000,2.19,2.5,2.16,2.47,2577423,0
+CDLX.US,D,20250317,000000,2.43,2.45,2.31,2.38,908865,0
+CDLX.US,D,20250318,000000,2.35,2.4025,2.15,2.35,1342422,0
+CDLX.US,D,20250319,000000,2.38,2.41,2.255,2.28,351050,0
+CDLX.US,D,20250320,000000,2.22,2.39,2.21,2.33,429006,0
+CDLX.US,D,20250321,000000,2.29,2.55,2.28,2.48,1184593,0
+CDLX.US,D,20250324,000000,2.55,2.575,2.36,2.42,1061541,0
+CDLX.US,D,20250325,000000,2.42,2.42,2.14,2.155,769547,0
+CDLX.US,D,20250326,000000,2.14,2.21,1.9709,2.03,810277,0
+CDLX.US,D,20250327,000000,2.03,2.14,1.995,2.01,562370,0
+CDLX.US,D,20250328,000000,1.99,2.06,1.815,1.85,876828,0
+CDLX.US,D,20250331,000000,1.88,1.92,1.78,1.82,653448,0
+CDLX.US,D,20250401,000000,1.78,1.91,1.78,1.89,818851,0
+CDLX.US,D,20250402,000000,1.83,1.887,1.78,1.82,620527,0
+CDLX.US,D,20250403,000000,1.755,1.755,1.58,1.585,770797,0
+CDLX.US,D,20250404,000000,1.48,1.56,1.39,1.4,1185026,0
+CDLX.US,D,20250407,000000,1.33,1.58,1.237,1.45,1285609,0
+CDLX.US,D,20250408,000000,1.53,1.55,1.22,1.225,864986,0
+CDLX.US,D,20250409,000000,1.26,1.5654,1.24,1.43,1637229,0
+CDLX.US,D,20250410,000000,1.34,1.44,1.285,1.4,609996,0
+CDLX.US,D,20250411,000000,1.38,1.48,1.3301,1.48,772665,0
+CDLX.US,D,20250414,000000,1.48,1.535,1.38,1.41,562372,0
+CDLX.US,D,20250415,000000,1.41,1.59,1.38,1.55,734009,0
+CDLX.US,D,20250416,000000,1.54,1.575,1.44,1.5,466036,0
+CDLX.US,D,20250417,000000,1.5,1.56,1.46,1.5,1187526,0
+CDLX.US,D,20250421,000000,1.5,1.505,1.39,1.47,346222,0
+CDLX.US,D,20250422,000000,1.5,1.56,1.47,1.54,480769,0
+CDLX.US,D,20250423,000000,1.6,1.6994,1.52,1.55,480563,0
+CDLX.US,D,20250424,000000,1.54,1.67,1.54,1.61,587597,0
+CDLX.US,D,20250425,000000,1.6,1.69,1.49,1.51,1397430,0
+CDLX.US,D,20250428,000000,1.5,1.51,1.32,1.45,1310368,0
+CDLX.US,D,20250429,000000,1.42,1.5,1.415,1.44,472612,0
+CDLX.US,D,20250430,000000,1.4,1.44,1.29,1.44,894912,0
+CDLX.US,D,20250501,000000,1.43,1.52,1.41,1.505,613901,0
+CDLX.US,D,20250502,000000,1.54,1.86,1.51,1.84,1638336,0
+CDLX.US,D,20250505,000000,1.82,2.19,1.75,2.14,2713637,0
+CDLX.US,D,20250506,000000,2.13,2.2184,1.98,2.15,1272861,0
+CDLX.US,D,20250507,000000,2.16,2.307,1.99,2.16,2047814,0
+CDLX.US,D,20250508,000000,2.01,2.12,1.84,1.9,1991339,0
+CDLX.US,D,20250509,000000,1.91,2.005,1.8501,1.935,678100,0
+CDLX.US,D,20250512,000000,2.06,2.2,1.96,2.17,1120940,0
+CDLX.US,D,20250513,000000,2.21,2.24,2.06,2.1,761779,0
+CDLX.US,D,20250514,000000,2.09,2.145,2.03,2.06,1026200,0
+CDLX.US,D,20250515,000000,2.05,2.061,1.88,1.99,915918,0
+CDLX.US,D,20250516,000000,1.99,2.105,1.9087,2.06,944923,0
+CDLX.US,D,20250519,000000,1.99,2.05,1.958,1.98,648850,0
+CDLX.US,D,20250520,000000,1.96,1.99,1.87,1.99,661529,0
+CDLX.US,D,20250521,000000,1.98,1.98,1.81,1.83,1635267,0
+CDLX.US,D,20250522,000000,1.81,1.94,1.7918,1.89,613180,0
+CDLX.US,D,20250523,000000,1.84,1.9,1.8,1.84,364304,0
+CDLX.US,D,20250527,000000,1.91,1.92,1.82,1.87,464252,0
+CDLX.US,D,20250528,000000,1.85,1.9,1.805,1.88,454500,0
+CDLX.US,D,20250529,000000,1.86,1.895,1.825,1.86,280167,0
+CDLX.US,D,20250530,000000,1.85,1.86,1.78,1.81,355352,0
+CDLX.US,D,20250602,000000,1.8,1.845,1.73,1.76,753527,0
+CDLX.US,D,20250603,000000,1.76,1.8,1.672,1.7,563248,0
+CDLX.US,D,20250604,000000,1.7,1.77,1.655,1.76,647329,0
+CDLX.US,D,20250605,000000,1.76,1.78,1.67,1.68,255998,0
+CDLX.US,D,20250606,000000,1.73,1.81,1.7,1.79,239026,0
+CDLX.US,D,20250609,000000,1.8,1.805,1.75,1.79,348756,0
+CDLX.US,D,20250610,000000,1.78,1.82,1.74,1.79,695315,0
+CDLX.US,D,20250611,000000,1.79,1.835,1.7,1.71,460693,0
+CDLX.US,D,20250612,000000,1.72,1.72,1.6,1.6,454011,0
+CDLX.US,D,20250613,000000,1.57,1.5994,1.5,1.51,729953,0
+CDLX.US,D,20250616,000000,1.56,2.13,1.53,1.88,3686267,0
+CDLX.US,D,20250617,000000,1.89,2.005,1.76,1.95,982432,0
+CDLX.US,D,20250618,000000,1.95,2.18,1.79,1.79,1072052,0
+CDLX.US,D,20250620,000000,1.82,1.85,1.7199,1.74,518192,0
+CDLX.US,D,20250623,000000,1.73,1.785,1.64,1.66,437307,0
+CDLX.US,D,20250624,000000,1.7,1.775,1.63,1.64,749927,0
+CDLX.US,D,20250625,000000,1.65,1.66,1.545,1.65,486847,0
+CDLX.US,D,20250626,000000,1.66,1.83,1.645,1.785,988107,0
+CDLX.US,D,20250627,000000,1.8,1.82,1.59,1.59,5945272,0
+CDLX.US,D,20250630,000000,1.61,1.7,1.61,1.645,655655,0
+CDLX.US,D,20250701,000000,1.64,1.77,1.62,1.67,1343293,0
+CDLX.US,D,20250702,000000,1.67,1.85,1.65,1.8,925786,0
+CDLX.US,D,20250703,000000,1.81,1.98,1.78,1.86,720336,0
+CDLX.US,D,20250707,000000,1.83,1.86,1.75,1.81,750357,0
+CDLX.US,D,20250708,000000,1.79,2.01,1.79,1.79,1684105,0
+CDLX.US,D,20250709,000000,1.8,1.885,1.71,1.78,971782,0
+CDLX.US,D,20250710,000000,1.8,1.91,1.73,1.79,1077644,0
+CDLX.US,D,20250711,000000,1.76,1.81,1.74,1.78,890213,0
+CDLX.US,D,20250714,000000,1.8,1.82,1.74,1.79,589349,0
+CDLX.US,D,20250715,000000,1.8,1.82,1.71,1.71,532950,0
+CDLX.US,D,20250716,000000,1.73,1.81,1.715,1.73,475346,0
+CDLX.US,D,20250717,000000,1.72,1.785,1.68,1.68,433864,0
+CDLX.US,D,20250718,000000,1.7,1.745,1.64,1.68,1825742,0
+CDLX.US,D,20250721,000000,1.7,2.1,1.7,2.03,2378857,0
+CDLX.US,D,20250722,000000,2.205,3.06,2.175,2.85,15395985,0
+CDLX.US,D,20250723,000000,3.03,3.2,2.72,3.12,4088989,0
+CDLX.US,D,20250724,000000,3.07,3.11,2.67,2.705,2081939,0
+CDLX.US,D,20250725,000000,2.71,2.72,2.43,2.45,1421887,0
+CDLX.US,D,20250728,000000,2.56,2.5791,2.305,2.35,681818,0
+CDLX.US,D,20250729,000000,2.35,2.375,2.04,2.08,1130850,0
+CDLX.US,D,20250730,000000,2.07,2.23,2.035,2.05,708528,0
+CDLX.US,D,20250731,000000,2.03,2.105,1.975,2.04,949013,0
+CDLX.US,D,20250801,000000,2.05,2.07,1.87,1.88,900847,0
+CDLX.US,D,20250804,000000,1.9,2.01,1.9,1.96,497630,0
+CDLX.US,D,20250805,000000,1.95,1.97,1.82,1.84,1078903,0
+CDLX.US,D,20250806,000000,1.86,1.92,1.71,1.76,1649620,0
+CDLX.US,D,20250807,000000,1.5,1.5,1.2,1.3,4873486,0
+CDLX.US,D,20250808,000000,1.29,1.3092,1.17,1.18,2019849,0
+CDLX.US,D,20250811,000000,1.21,1.22,1.07,1.1,1723117,0
+CDLX.US,D,20250812,000000,1.1,1.27,1.0338,1.25,2033111,0
+CDLX.US,D,20250813,000000,1.27,1.32,1.185,1.31,1704759,0
+CDLX.US,D,20250814,000000,1.28,1.28,1.18,1.21,1116367,0
+CDLX.US,D,20250815,000000,1.21,1.2693,1.19,1.21,818780,0
+CDLX.US,D,20250818,000000,1.2,1.202,1.07,1.125,1620025,0
+CDLX.US,D,20250819,000000,1.11,1.16,1.08,1.1,1613602,0
+CDLX.US,D,20250820,000000,1.07,1.11,1.02,1.05,1413227,0
+CDLX.US,D,20250821,000000,1.02,1.05,0.95,1.01,1615192,0
+CDLX.US,D,20250822,000000,1,1.12,1,1.11,809843,0
+CDLX.US,D,20250825,000000,1.1,1.14,1.08,1.09,1463545,0
+CDLX.US,D,20250826,000000,1.09,1.09,1.03,1.03,1337515,0
+CDLX.US,D,20250827,000000,1.04,1.12,1.03,1.03,1131444,0
+CDLX.US,D,20250828,000000,1.05,1.11,1.0492,1.06,488221,0
+CDLX.US,D,20250829,000000,1.08,1.08,1.01,1.02,890964,0
+CDLX.US,D,20250902,000000,1.01,1.06,0.95,1.01,1022327,0
+CDLX.US,D,20250903,000000,1.01,1.01,0.852,0.8899,3419708,0
+CDLX.US,D,20250904,000000,0.87,0.9299,0.8669,0.9205,655378,0
+CDLX.US,D,20250905,000000,0.92,0.9437,0.9001,0.9322,508118,0
+CDLX.US,D,20250908,000000,0.92,0.9761,0.89,0.9104,717154,0
+CDLX.US,D,20250909,000000,0.9,0.98,0.9,0.98,542587,0
+CDLX.US,D,20250910,000000,0.9906,1.05,0.92,0.936,842912,0
+CDLX.US,D,20250911,000000,0.94,1.17,0.93,1.15,3009609,0
+CDLX.US,D,20250912,000000,1.14,1.1422,1.05,1.12,767060,0
+CDLX.US,D,20250915,000000,1.14,1.37,1.1,1.27,3986178,0
+CDLX.US,D,20250916,000000,1.3,1.57,1.255,1.53,5014818,0
+CDLX.US,D,20250917,000000,1.52,1.52,1.3701,1.43,1389855,0
+CDLX.US,D,20250918,000000,1.44,3.16,1.4204,2.755,125481499,0
+CDLX.US,D,20250919,000000,3.11,3.28,2.39,2.43,43080472,0
+CDLX.US,D,20250922,000000,2.405,2.405,2.1,2.15,7114658,0
+CDLX.US,D,20250923,000000,2.05,2.44,2.015,2.09,5923542,0
+CDLX.US,D,20250924,000000,2.11,2.83,2.01,2.64,35031801,0
+CDLX.US,D,20250925,000000,2.46,2.59,2.3,2.38,5703198,0
+CDLX.US,D,20250926,000000,2.5,2.97,2.47,2.82,10817686,0
+CDLX.US,D,20250929,000000,2.69,2.71,2.43,2.64,4975534,0
+CDLX.US,D,20250930,000000,2.65,2.67,2.35,2.43,3190284,0
+CDLX.US,D,20251001,000000,2.405,2.52,2.35,2.36,2002002,0
+CDLX.US,D,20251002,000000,2.4,2.4,2.21,2.37,3698867,0
+CDLX.US,D,20251003,000000,2.49,2.61,2.33,2.37,3429086,0
+CDLX.US,D,20251006,000000,2.4,2.64,2.29,2.58,3818850,0
+CDLX.US,D,20251007,000000,2.62,2.67,2.27,2.275,2632682,0
+CDLX.US,D,20251008,000000,2.3,2.34,2.23,2.32,1270819,0
+CDLX.US,D,20251009,000000,2.35,2.35,2.12,2.14,2405145,0
+CDLX.US,D,20251010,000000,2.14,2.2063,1.91,1.91,2354241,0
+CDLX.US,D,20251013,000000,1.97,1.9975,1.88,1.93,1348704,0
+CDLX.US,D,20251014,000000,1.87,2.14,1.82,2.12,1918672,0
+CDLX.US,D,20251015,000000,2.16,2.17,2.01,2.15,1072914,0
+CDLX.US,D,20251016,000000,2.15,2.2,1.97,2,1143909,0
+CDLX.US,D,20251017,000000,2,2,1.88,1.88,812516,0
+CDLX.US,D,20251020,000000,1.95,1.99,1.91,1.95,789455,0
+CDLX.US,D,20251021,000000,1.96,1.96,1.88,1.89,855175,0
+CDLX.US,D,20251022,000000,1.85,1.92,1.8,1.92,1641961,0
+CDLX.US,D,20251023,000000,1.92,2.13,1.86,2.07,1161856,0
+CDLX.US,D,20251024,000000,2.12,2.17,2.03,2.03,1314588,0
+CDLX.US,D,20251027,000000,2.08,2.09,2.01,2.07,629184,0
+CDLX.US,D,20251028,000000,2.07,2.07,1.9301,1.99,709306,0
+CDLX.US,D,20251029,000000,2,2.04,1.9107,1.94,921196,0
+CDLX.US,D,20251030,000000,1.9,1.99,1.87,1.9,618556,0
+CDLX.US,D,20251031,000000,1.95,1.99,1.9,1.94,665839,0
+CDLX.US,D,20251103,000000,1.94,1.95,1.85,1.9,1213909,0
+CDLX.US,D,20251104,000000,1.86,1.89,1.7,1.735,1298801,0
+CDLX.US,D,20251105,000000,1.75,1.8,1.65,1.76,1735784,0
+CDLX.US,D,20251106,000000,1.56,1.6,1.24,1.26,2607739,0
+CDLX.US,D,20251107,000000,1.22,1.49,1.22,1.41,1308478,0
+CDLX.US,D,20251110,000000,1.43,1.45,1.3668,1.43,976415,0
+CDLX.US,D,20251111,000000,1.41,1.476,1.3801,1.47,451934,0
+CDLX.US,D,20251112,000000,1.49,1.51,1.43,1.5,532105,0
+CDLX.US,D,20251113,000000,1.49,1.54,1.43,1.44,664358,0
+CDLX.US,D,20251114,000000,1.41,1.43,1.23,1.39,1708073,0
+CDLX.US,D,20251117,000000,1.38,1.41,1.215,1.27,1129892,0
+CDLX.US,D,20251118,000000,1.25,1.29,1.2,1.23,618874,0
+CDLX.US,D,20251119,000000,1.22,1.25,1.17,1.21,464675,0
+CDLX.US,D,20251120,000000,1.25,1.25,1.08,1.09,1004538,0
+CDLX.US,D,20251121,000000,1.13,1.1589,1.055,1.14,713305,0
+CDLX.US,D,20251124,000000,1.16,1.23,1.14,1.22,751708,0
+CDLX.US,D,20251125,000000,1.22,1.2399,1.15,1.2,745236,0
+CDLX.US,D,20251126,000000,1.2,1.24,1.14,1.23,646686,0
+CDLX.US,D,20251128,000000,1.22,1.25,1.2078,1.24,215097,0
+CDLX.US,D,20251201,000000,1.22,1.26,1.17,1.19,523290,0
+CDLX.US,D,20251202,000000,1.19,1.22,1.05,1.08,1438099,0
+CDLX.US,D,20251203,000000,1.08,1.25,1.03,1.23,1341733,0
+CDLX.US,D,20251204,000000,1.21,1.25,1.15,1.21,701051,0
+CDLX.US,D,20251205,000000,1.17,1.225,1.09,1.1,916325,0
+CDLX.US,D,20251208,000000,1.1,1.105,1.03,1.1,798512,0
+CDLX.US,D,20251209,000000,1.12,1.2299,1.09,1.19,584774,0
+CDLX.US,D,20251210,000000,1.18,1.22,1.15,1.18,566475,0
+CDLX.US,D,20251211,000000,1.18,1.1998,1.125,1.17,443785,0
+CDLX.US,D,20251212,000000,1.16,1.18,1.075,1.08,564010,0
+CDLX.US,D,20251215,000000,1.09,1.0901,1.03,1.04,825610,0
+CDLX.US,D,20251216,000000,1.03,1.09,1.03,1.06,420524,0
+CDLX.US,D,20251217,000000,1.04,1.085,0.9624,0.9624,1482816,0
+CDLX.US,D,20251218,000000,0.98,1.1,0.98,1.01,1136284,0
+CDLX.US,D,20251219,000000,1.05,1.0674,1.01,1.03,580020,0
+CDLX.US,D,20251222,000000,1.03,1.07,1.01,1.03,574974,0
+CDLX.US,D,20251223,000000,1.04,1.12,1.025,1.08,1041814,0
+CDLX.US,D,20251224,000000,1.06,1.235,1.05,1.22,1338667,0
+CDLX.US,D,20251226,000000,1.19,1.195,1.12,1.185,777499,0
+CDLX.US,D,20251229,000000,1.15,1.18,1.115,1.16,836919,0
+CDLX.US,D,20251230,000000,1.15,1.285,1.15,1.15,1406130,0
+CDLX.US,D,20251231,000000,1.13,1.22,1.11,1.15,1500274,0
+CDLX.US,D,20260102,000000,1.14,1.14,1.095,1.12,494609,0
+CDLX.US,D,20260105,000000,1.14,1.25,1.1101,1.24,1253566,0
+CDLX.US,D,20260106,000000,1.23,1.32,1.16,1.31,1071295,0
+CDLX.US,D,20260107,000000,1.3,1.495,1.3,1.43,1661023,0
+CDLX.US,D,20260108,000000,1.43,1.54,1.4,1.52,890331,0
+CDLX.US,D,20260109,000000,1.53,1.555,1.3264,1.35,1308553,0
+CDLX.US,D,20260112,000000,1.32,1.36,1.24,1.29,1138066,0
+CDLX.US,D,20260113,000000,1.29,1.31,1.21,1.22,431949,0
+CDLX.US,D,20260114,000000,1.22,1.315,1.205,1.29,612486,0
+CDLX.US,D,20260115,000000,1.28,1.31,1.235,1.24,462251,0
+CDLX.US,D,20260116,000000,1.23,1.2475,1.19,1.2,354911,0
+CDLX.US,D,20260120,000000,1.16,1.2,1.12,1.15,555655,0
+CDLX.US,D,20260121,000000,1.17,1.2,1.12,1.17,247352,0
+CDLX.US,D,20260122,000000,1.19,1.26,1.18,1.2,368570,0
+CDLX.US,D,20260123,000000,1.2,1.24,1.1903,1.21,326967,0
+CDLX.US,D,20260126,000000,1.22,1.225,1.07,1.15,963868,0
+CDLX.US,D,20260127,000000,1.13,1.1489,1.1,1.11,393674,0
+CDLX.US,D,20260128,000000,1.12,1.17,0.9866,1.03,2371288,0
+CDLX.US,D,20260129,000000,1.02,1.03,0.99,1.02,724472,0
+CDLX.US,D,20260130,000000,1,1.02,0.9201,0.9685,1839287,0
+CDLX.US,D,20260202,000000,0.98,1.01,0.9376,0.9418,323921,0
+CDLX.US,D,20260203,000000,0.9571,0.9574,0.86,0.8822,1020411,0
+CDLX.US,D,20260204,000000,0.8906,0.9435,0.7974,0.8371,1040068,0
+CDLX.US,D,20260205,000000,0.83,0.9132,0.8,0.8649,543720,0
+CDLX.US,D,20260206,000000,0.9,0.94,0.8734,0.9062,422437,0
+CDLX.US,D,20260209,000000,0.9036,0.9576,0.8804,0.9344,498197,0
+CDLX.US,D,20260210,000000,0.95,1.03,0.9312,0.9312,457521,0
+CDLX.US,D,20260211,000000,0.93,0.9636,0.88,0.8865,316992,0
+CDLX.US,D,20260212,000000,0.9,1.04,0.873,1.01,1837335,0
+CDLX.US,D,20260213,000000,1,1.02,0.9083,0.9325,303920,0
+CDLX.US,D,20260217,000000,0.9399,0.9862,0.83,0.911,660837,0
+CDLX.US,D,20260218,000000,0.918,0.9687,0.9,0.9354,298906,0
diff --git a/daily/us/nasdaq stocks/1/cffi.us.txt b/daily/us/nasdaq stocks/1/cffi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6478e6064722988b97268de906a7892b870dfd4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cffi.us.txt	
@@ -0,0 +1,4866 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFFI.US,D,20050225,000000,26.0161,26.0219,25.85,25.85,766.79019006597,0
+CFFI.US,D,20050301,000000,25.8589,26.1841,25.8589,25.8589,1196.7659975796,0
+CFFI.US,D,20050302,000000,25.8989,25.8989,25.8989,25.8989,594.79986706052,0
+CFFI.US,D,20050304,000000,26.0219,26.4566,25.8412,26.4566,4476.867157755,0
+CFFI.US,D,20050307,000000,25.9203,26.2466,25.8589,25.8589,1672.8106416125,0
+CFFI.US,D,20050308,000000,26.524,26.524,26.2603,26.4625,442.26083058544,0
+CFFI.US,D,20050309,000000,26.5562,26.5562,26.0161,26.2232,1026.8231784195,0
+CFFI.US,D,20050314,000000,26.524,26.524,26.0805,26.0805,293.81680180098,0
+CFFI.US,D,20050316,000000,26.0326,26.2046,25.8589,25.8589,2349.5106624852,0
+CFFI.US,D,20050317,000000,25.8589,26.1577,25.8589,26.1293,2204.1378894687,0
+CFFI.US,D,20050318,000000,25.8589,25.8589,25.8354,25.85,1176.2909591266,0
+CFFI.US,D,20050321,000000,25.5149,25.5149,25.176,25.176,293.81680180098,0
+CFFI.US,D,20050323,000000,25.1711,25.6136,25.0803,25.0803,1618.551789712,0
+CFFI.US,D,20050324,000000,25.0744,25.0959,24.8321,24.8644,6406.6395319531,0
+CFFI.US,D,20050328,000000,24.8596,24.8596,24.8596,24.8596,880.42665348029,0
+CFFI.US,D,20050329,000000,25.2502,25.2502,24.5724,24.5724,511.87596132575,0
+CFFI.US,D,20050330,000000,25.1507,25.1507,24.6075,25.136,442.26083058544,0
+CFFI.US,D,20050331,000000,25.1711,25.1711,24.5567,24.671,3364.0488178328,0
+CFFI.US,D,20050401,000000,25.8412,25.8412,25.1711,25.1711,4608.931155777,0
+CFFI.US,D,20050404,000000,25.3127,25.3127,25.1711,25.1711,3024.1631795126,0
+CFFI.US,D,20050405,000000,25.3431,25.8412,24.5362,25.8412,15566.147983916,0
+CFFI.US,D,20050406,000000,24.7609,24.7609,24.4903,24.4903,880.42665348029,0
+CFFI.US,D,20050407,000000,24.5235,24.7501,24.5235,24.5567,3284.1961678661,0
+CFFI.US,D,20050408,000000,24.6534,24.7453,23.8055,24.4718,23370.208890288,0
+CFFI.US,D,20050411,000000,24.0615,24.0693,24.0411,24.0411,4933.4605152576,0
+CFFI.US,D,20050412,000000,23.9882,24.2051,23.8993,24.2051,4960.0780652465,0
+CFFI.US,D,20050413,000000,23.9306,24.252,23.8818,23.8935,13984.45126342,0
+CFFI.US,D,20050414,000000,23.8866,23.8866,23.7078,23.7158,664.41499780082,0
+CFFI.US,D,20050415,000000,23.6786,23.6786,23.6786,23.6786,149.46778070712,0
+CFFI.US,D,20050418,000000,23.8993,23.8993,23.8993,23.8993,594.79986706052,0
+CFFI.US,D,20050419,000000,23.8135,23.874,23.744,23.874,5441.2414688927,0
+CFFI.US,D,20050420,000000,24.2051,24.2461,23.9668,24.2461,1768.0195704191,0
+CFFI.US,D,20050422,000000,24.2647,24.2647,24.2647,24.2647,149.46778070712,0
+CFFI.US,D,20050427,000000,25.0803,25.0803,23.8818,23.8818,4493.2471885174,0
+CFFI.US,D,20050428,000000,24.0772,24.083,23.8135,23.8135,11247.962374172,0
+CFFI.US,D,20050429,000000,23.8818,23.9453,23.8818,23.9453,497.54343440863,0
+CFFI.US,D,20050502,000000,23.8818,23.9453,23.8818,23.9453,879.40290155764,0
+CFFI.US,D,20050503,000000,25.1711,25.1711,23.9453,24.4971,2065.9313799107,0
+CFFI.US,D,20050504,000000,24.1631,24.1631,24.1494,24.1494,293.81680180098,0
+CFFI.US,D,20050506,000000,24.8907,24.8967,24.4903,24.4903,594.79986706052,0
+CFFI.US,D,20050510,000000,24.3565,24.3565,24.1494,24.1494,293.81680180098,0
+CFFI.US,D,20050511,000000,24.1494,24.6271,24.1494,24.1494,8021.0963139745,0
+CFFI.US,D,20050512,000000,24.2188,24.2188,24.2188,24.2188,224.20167106068,0
+CFFI.US,D,20050513,000000,25.85,26.5308,25.5032,25.9643,9159.508451963,0
+CFFI.US,D,20050516,000000,26.2838,27.0261,26.2838,26.8718,15255.951151353,0
+CFFI.US,D,20050517,000000,27.0046,27.5526,27.0046,27.2117,8082.5214293336,0
+CFFI.US,D,20050518,000000,27.2117,27.3787,27.2117,27.3787,3485.8752966283,0
+CFFI.US,D,20050519,000000,27.3787,27.5087,27.2117,27.5087,3299.5524467058,0
+CFFI.US,D,20050520,000000,27.3787,27.3787,27.3787,27.3787,1468.0602570823,0
+CFFI.US,D,20050523,000000,27.3005,27.5164,26.8972,27.2117,4552.6248000312,0
+CFFI.US,D,20050524,000000,26.9177,26.9177,26.8718,26.8718,364.45568446394,0
+CFFI.US,D,20050525,000000,27.3718,27.3787,27.3718,27.3787,2861.3866238109,0
+CFFI.US,D,20050526,000000,27.115,27.2117,27.115,27.2117,737.10138430907,0
+CFFI.US,D,20050527,000000,27.2117,27.5037,27.2117,27.5037,442.26083058544,0
+CFFI.US,D,20050531,000000,27.321,27.321,27.2117,27.2117,3302.6237024737,0
+CFFI.US,D,20050601,000000,27.4139,27.4139,27.3133,27.3133,377.7644594584,0
+CFFI.US,D,20050603,000000,27.2117,27.2117,27.2117,27.2117,1197.7897495022,0
+CFFI.US,D,20050606,000000,27.2117,27.2117,26.9528,27.2117,1190.6234860437,0
+CFFI.US,D,20050607,000000,27.3494,27.3494,27.0114,27.2117,2305.4893298111,0
+CFFI.US,D,20050608,000000,27.2117,27.2117,27.2117,27.2117,885.54541309355,0
+CFFI.US,D,20050609,000000,27.1443,27.2048,26.9177,27.1717,2585.9973566176,0
+CFFI.US,D,20050610,000000,26.9049,26.9049,26.9049,26.9049,342.95689408825,0
+CFFI.US,D,20050614,000000,26.8718,26.8718,26.8015,26.8015,394.14449022083,0
+CFFI.US,D,20050616,000000,27.2048,27.2048,27.2048,27.2048,584.56234783401,0
+CFFI.US,D,20050617,000000,26.9371,26.9371,26.9371,26.9371,149.46778070712,0
+CFFI.US,D,20050620,000000,27.0485,27.0485,26.8845,26.8845,1980.9599703307,0
+CFFI.US,D,20050621,000000,27.2117,27.3407,27.2117,27.3407,714.57884201075,0
+CFFI.US,D,20050623,000000,26.9049,27.0554,26.9049,27.0554,1185.5047264304,0
+CFFI.US,D,20050624,000000,26.6335,26.6959,25.5794,25.5794,22183.680411936,0
+CFFI.US,D,20050627,000000,25.9809,25.9809,25.7749,25.8833,4418.5132981638,0
+CFFI.US,D,20050628,000000,26.1343,26.1343,25.6497,25.7689,1390.2551109608,0
+CFFI.US,D,20050629,000000,25.5872,25.7484,25.2434,25.558,6589.8911261077,0
+CFFI.US,D,20050630,000000,25.558,26.1909,25.558,25.6576,3152.132169844,0
+CFFI.US,D,20050701,000000,26.0386,27.0046,26.0386,26.6725,3863.6397560868,0
+CFFI.US,D,20050705,000000,26.8903,27.5526,26.8903,27.3494,4975.4343440863,0
+CFFI.US,D,20050708,000000,27.871,27.871,27.2117,27.2117,1780.3045934909,0
+CFFI.US,D,20050711,000000,27.8583,27.8583,27.6727,27.6864,626.53617666272,0
+CFFI.US,D,20050712,000000,27.5526,27.62,27.4491,27.62,4302.8293309042,0
+CFFI.US,D,20050713,000000,27.5526,27.5526,27.5526,27.5526,293.81680180098,0
+CFFI.US,D,20050715,000000,27.7226,27.871,27.1081,27.1081,880.42665348029,0
+CFFI.US,D,20050718,000000,27.4139,27.4139,27.4002,27.4139,442.26083058544,0
+CFFI.US,D,20050719,000000,27.5526,27.5526,27.5526,27.5526,149.46778070712,0
+CFFI.US,D,20050720,000000,27.0759,27.8221,27.0759,27.0759,3329.2412524626,0
+CFFI.US,D,20050721,000000,27.2117,27.2117,27.2117,27.2117,293.81680180098,0
+CFFI.US,D,20050728,000000,27.2928,27.5526,27.2928,27.5526,1026.8231784195,0
+CFFI.US,D,20050801,000000,27.8144,27.8144,27.8144,27.8144,149.46778070712,0
+CFFI.US,D,20050802,000000,27.2849,27.2849,27.2849,27.2849,293.81680180098,0
+CFFI.US,D,20050803,000000,27.8906,27.8906,27.8906,27.8906,165.84781146955,0
+CFFI.US,D,20050804,000000,27.3005,27.3005,27.3005,27.3005,442.26083058544,0
+CFFI.US,D,20050805,000000,27.3064,27.3064,27.2781,27.2781,2058.7651164522,0
+CFFI.US,D,20050808,000000,26.6335,27.8906,26.6335,27.8906,1019.6569149609,0
+CFFI.US,D,20050809,000000,27.2117,27.2117,27.2117,27.2117,211.91664798886,0
+CFFI.US,D,20050811,000000,27.2117,27.2117,27.1228,27.2117,1019.6569149609,0
+CFFI.US,D,20050815,000000,26.4126,27.2117,26.4126,27.2117,1468.0602570823,0
+CFFI.US,D,20050818,000000,26.9528,27.0418,26.9528,27.0418,594.79986706052,0
+CFFI.US,D,20050825,000000,27.0418,27.0418,27.0418,27.0418,179.15658646401,0
+CFFI.US,D,20050826,000000,26.1909,26.1909,26.1909,26.1909,385.95447483962,0
+CFFI.US,D,20050901,000000,26.0727,26.0727,25.85,25.85,293.81680180098,0
+CFFI.US,D,20050902,000000,26.1245,26.1245,26.1245,26.1245,953.11303998855,0
+CFFI.US,D,20050906,000000,26.7487,26.7487,26.7487,26.7487,149.46778070712,0
+CFFI.US,D,20050907,000000,26.1909,26.2105,26.1909,26.1909,1618.551789712,0
+CFFI.US,D,20050908,000000,26.5699,26.5699,26.5308,26.5308,293.81680180098,0
+CFFI.US,D,20050909,000000,26.4976,26.4976,26.4683,26.4683,364.45568446394,0
+CFFI.US,D,20050912,000000,26.0219,26.1909,26.0219,26.1909,880.42665348029,0
+CFFI.US,D,20050913,000000,26.6002,26.6002,26.1909,26.1909,594.79986706052,0
+CFFI.US,D,20050915,000000,26.1909,26.1909,26.1909,26.1909,364.45568446394,0
+CFFI.US,D,20050919,000000,26.1909,26.1909,26.1909,26.1909,1132.2696264525,0
+CFFI.US,D,20050920,000000,26.1909,26.2388,25.9868,26.2388,2026.0050549273,0
+CFFI.US,D,20050921,000000,25.7963,25.8188,25.7963,25.8188,1466.0127532369,0
+CFFI.US,D,20050922,000000,26.7038,26.7038,26.1909,26.7038,1175.267207204,0
+CFFI.US,D,20050928,000000,26.8718,26.8718,26.8648,26.8718,442.26083058544,0
+CFFI.US,D,20050929,000000,26.5699,26.5699,26.5699,26.5699,293.81680180098,0
+CFFI.US,D,20050930,000000,26.6138,26.6208,26.6138,26.6208,293.81680180098,0
+CFFI.US,D,20051003,000000,26.5308,27.1971,26.5308,27.1971,3546.2766600648,0
+CFFI.US,D,20051004,000000,26.5777,27.0114,26.5777,27.0114,1179.3622148946,0
+CFFI.US,D,20051005,000000,26.8521,26.8521,26.8521,26.8521,149.46778070712,0
+CFFI.US,D,20051006,000000,26.2915,26.8601,26.2915,26.8601,1054.464480331,0
+CFFI.US,D,20051012,000000,26.8648,27.4783,26.8648,27.3005,4712.3300999648,0
+CFFI.US,D,20051013,000000,27.2781,27.3133,27.2781,27.3133,964.37431113771,0
+CFFI.US,D,20051021,000000,26.1909,26.1909,26.1909,26.1909,262.08049219879,0
+CFFI.US,D,20051024,000000,26.0219,26.0219,25.681,25.681,1202.9085091155,0
+CFFI.US,D,20051026,000000,26.1909,26.2466,26.1841,26.2466,1618.551789712,0
+CFFI.US,D,20051027,000000,25.9496,25.9496,25.9496,25.9496,313.26808833136,0
+CFFI.US,D,20051101,000000,26.4625,26.4625,26.4625,26.4625,169.94281916015,0
+CFFI.US,D,20051103,000000,25.9496,26.5171,25.85,26.5171,511.87596132575,0
+CFFI.US,D,20051104,000000,26.524,26.524,26.524,26.524,364.45568446394,0
+CFFI.US,D,20051110,000000,26.1909,26.2105,26.1909,26.2105,1326.7824917563,0
+CFFI.US,D,20051114,000000,26.0883,26.0883,26.0883,26.0883,1618.551789712,0
+CFFI.US,D,20051118,000000,26.5308,26.5308,26.5308,26.5308,149.46778070712,0
+CFFI.US,D,20051125,000000,26.1909,26.1909,26.1909,26.1909,491.40092287272,0
+CFFI.US,D,20051130,000000,26.5308,26.5308,26.1909,26.1909,1469.0840090049,0
+CFFI.US,D,20051201,000000,26.1909,26.1909,25.8833,25.8833,880.42665348029,0
+CFFI.US,D,20051202,000000,25.85,25.8589,25.8412,25.8412,1719.9032300546,0
+CFFI.US,D,20051206,000000,26.1577,26.8366,26.1577,26.5386,2949.4292891589,0
+CFFI.US,D,20051207,000000,25.5365,25.85,25.5365,25.85,5736.0820226163,0
+CFFI.US,D,20051209,000000,25.8589,26.1909,25.8589,26.1841,3276.0061524848,0
+CFFI.US,D,20051212,000000,26.1909,26.1909,26.1909,26.1909,149.46778070712,0
+CFFI.US,D,20051213,000000,26.3618,26.3618,26.3618,26.3618,293.81680180098,0
+CFFI.US,D,20051214,000000,26.3745,26.3745,26.3745,26.3745,262.08049219879,0
+CFFI.US,D,20051215,000000,26.0219,26.0219,26.0219,26.0219,1688.1669204523,0
+CFFI.US,D,20051216,000000,25.721,25.721,25.721,25.721,462.73586903848,0
+CFFI.US,D,20051219,000000,25.3499,25.8412,25.3499,25.8412,2431.4108162973,0
+CFFI.US,D,20051221,000000,25.3431,25.3431,25.3431,25.3431,664.41499780082,0
+CFFI.US,D,20051222,000000,25.8412,25.8412,25.8354,25.8354,957.20804767916,0
+CFFI.US,D,20051223,000000,25.5149,25.5149,25.5149,25.5149,149.46778070712,0
+CFFI.US,D,20051227,000000,25.1809,25.1809,25.1809,25.1809,442.26083058544,0
+CFFI.US,D,20051228,000000,25.85,25.85,25.85,25.85,951.06553614325,0
+CFFI.US,D,20051229,000000,25.6742,25.6742,25.6742,25.6742,364.45568446394,0
+CFFI.US,D,20051230,000000,25.4426,25.4426,25.4426,25.4426,664.41499780082,0
+CFFI.US,D,20060103,000000,25.4426,26.1577,25.4222,26.1577,2350.5344144078,0
+CFFI.US,D,20060104,000000,26.524,26.524,25.892,25.892,3536.0391408383,0
+CFFI.US,D,20060105,000000,25.5091,25.5091,25.2551,25.2826,1327.806243679,0
+CFFI.US,D,20060106,000000,25.5365,25.5365,25.5365,25.5365,149.46778070712,0
+CFFI.US,D,20060109,000000,25.5453,25.5453,25.5453,25.5453,164.82405954689,0
+CFFI.US,D,20060110,000000,25.5453,25.5453,25.5453,25.5453,591.72861129256,0
+CFFI.US,D,20060111,000000,25.4065,25.4065,25.4065,25.4065,149.46778070712,0
+CFFI.US,D,20060113,000000,25.681,25.6937,25.681,25.6937,293.81680180098,0
+CFFI.US,D,20060117,000000,25.7484,26.3423,25.7484,26.3423,1621.62304548,0
+CFFI.US,D,20060118,000000,25.8119,25.8119,25.8119,25.8119,293.81680180098,0
+CFFI.US,D,20060119,000000,26.0161,26.1909,26.0161,26.1909,442.26083058544,0
+CFFI.US,D,20060120,000000,25.9496,25.9565,25.9496,25.9565,442.26083058544,0
+CFFI.US,D,20060123,000000,26.0532,26.2603,25.9809,26.061,3566.7516985178,0
+CFFI.US,D,20060125,000000,26.1245,26.1245,26.1245,26.1245,442.26083058544,0
+CFFI.US,D,20060126,000000,26.2525,26.3618,26.2525,26.3618,926.4954899996,0
+CFFI.US,D,20060127,000000,26.2603,26.5308,26.2603,26.5308,976.65933420953,0
+CFFI.US,D,20060130,000000,26.2232,26.5308,26.2232,26.524,2058.7651164522,0
+CFFI.US,D,20060131,000000,26.5308,26.5308,26.4625,26.4625,737.10138430907,0
+CFFI.US,D,20060201,000000,26.6959,26.8142,26.6002,26.6002,2059.7888683748,0
+CFFI.US,D,20060202,000000,26.8718,26.8718,26.8648,26.8648,627.55992858537,0
+CFFI.US,D,20060203,000000,26.8718,27.0418,26.8718,27.0418,656.22498241962,0
+CFFI.US,D,20060206,000000,27.2048,27.2048,27.1081,27.1901,1026.8231784195,0
+CFFI.US,D,20060207,000000,27.2117,27.2781,27.2117,27.2781,3773.5495868934,0
+CFFI.US,D,20060208,000000,26.7359,27.1296,26.7359,27.0554,2058.7651164522,0
+CFFI.US,D,20060209,000000,26.988,27.2117,26.988,27.0007,1375.9225840436,0
+CFFI.US,D,20060210,000000,26.5308,26.8795,26.5308,26.8718,1528.4616205187,0
+CFFI.US,D,20060213,000000,27.2117,27.2117,26.8718,26.8718,1055.4882322537,0
+CFFI.US,D,20060214,000000,26.5308,26.8903,26.5308,26.8903,875.30789386703,0
+CFFI.US,D,20060215,000000,26.7359,26.8718,26.5308,26.8718,880.42665348029,0
+CFFI.US,D,20060217,000000,26.7359,26.7359,26.7359,26.7359,149.46778070712,0
+CFFI.US,D,20060221,000000,26.5308,26.9049,26.5308,26.9049,2911.5504680208,0
+CFFI.US,D,20060222,000000,26.5777,26.8648,26.5777,26.8648,447.37959019871,0
+CFFI.US,D,20060223,000000,26.8718,26.8718,26.6002,26.8718,594.79986706052,0
+CFFI.US,D,20060224,000000,26.8219,26.8219,26.7359,26.7359,631.65493627597,0
+CFFI.US,D,20060301,000000,26.8718,27.2117,26.8718,27.2117,3254.5073621091,0
+CFFI.US,D,20060302,000000,27.2117,27.2117,27.2117,27.2117,278.46052296121,0
+CFFI.US,D,20060303,000000,26.8795,26.8795,26.8718,26.8718,594.79986706052,0
+CFFI.US,D,20060307,000000,27.0046,27.0046,26.5308,26.5308,364.45568446394,0
+CFFI.US,D,20060308,000000,27.1971,27.2117,27.0418,27.0418,1143.5308976017,0
+CFFI.US,D,20060314,000000,26.6959,26.6959,26.6959,26.6959,149.46778070712,0
+CFFI.US,D,20060316,000000,26.6871,27.2117,26.6871,27.2117,2740.5838969381,0
+CFFI.US,D,20060322,000000,27.2117,27.2117,27.2117,27.2117,162.77655570159,0
+CFFI.US,D,20060329,000000,27.2117,27.2117,26.7672,27.2117,7079.2445451351,0
+CFFI.US,D,20060330,000000,27.62,27.62,27.2585,27.2585,442.26083058544,0
+CFFI.US,D,20060331,000000,27.5526,27.6063,26.8718,27.6063,9993.866268924,0
+CFFI.US,D,20060403,000000,27.2117,27.7226,27.2117,27.5526,6700.4563337541,0
+CFFI.US,D,20060404,000000,27.8906,27.8984,27.1971,27.4227,11268.437412625,0
+CFFI.US,D,20060405,000000,27.4842,27.4842,27.3787,27.3787,5363.4363227712,0
+CFFI.US,D,20060406,000000,26.7945,27.8085,26.7945,27.7274,3136.7758910042,0
+CFFI.US,D,20060407,000000,27.8906,27.8906,26.4566,26.7741,2626.9474335237,0
+CFFI.US,D,20060411,000000,26.7038,26.7038,26.1176,26.2466,1001.2293803532,0
+CFFI.US,D,20060412,000000,26.5308,26.5308,26.5308,26.5308,1773.1383300324,0
+CFFI.US,D,20060417,000000,26.1909,26.1909,25.9203,25.9203,1618.551789712,0
+CFFI.US,D,20060418,000000,26.5045,26.5045,26.1909,26.1909,737.10138430907,0
+CFFI.US,D,20060420,000000,26.1909,26.5308,26.1909,26.1909,2138.617766419,0
+CFFI.US,D,20060421,000000,26.5308,26.5308,26.5308,26.5308,1326.7824917563,0
+CFFI.US,D,20060424,000000,26.5308,27.156,26.5308,27.156,2058.7651164522,0
+CFFI.US,D,20060427,000000,27.1774,27.1774,26.6002,26.6002,1383.0888475022,0
+CFFI.US,D,20060428,000000,26.9371,26.9371,26.9371,26.9371,634.72619204393,0
+CFFI.US,D,20060502,000000,26.6656,26.6656,26.6002,26.6002,1204.9560129608,0
+CFFI.US,D,20060503,000000,26.8718,26.8718,26.5308,26.5308,880.42665348029,0
+CFFI.US,D,20060504,000000,27.0485,27.1971,26.9615,27.1971,2942.2630257004,0
+CFFI.US,D,20060505,000000,27.1901,27.3133,27.1901,27.2117,6983.0118644058,0
+CFFI.US,D,20060508,000000,27.5526,27.83,27.496,27.5526,1026.8231784195,0
+CFFI.US,D,20060509,000000,27.8779,27.8906,27.8779,27.8906,442.26083058544,0
+CFFI.US,D,20060510,000000,27.8906,28.544,27.8906,27.8984,2942.2630257004,0
+CFFI.US,D,20060511,000000,28.5587,28.5655,28.2285,28.2285,442.26083058544,0
+CFFI.US,D,20060515,000000,27.8837,27.8906,27.8837,27.8906,1468.0602570823,0
+CFFI.US,D,20060516,000000,27.8837,27.8906,27.2928,27.8906,2350.5344144078,0
+CFFI.US,D,20060517,000000,28.0566,28.0566,28.0566,28.0566,149.46778070712,0
+CFFI.US,D,20060519,000000,28.0566,28.0566,28.0566,28.0566,293.81680180098,0
+CFFI.US,D,20060523,000000,27.3133,27.3133,27.3133,27.3133,442.26083058544,0
+CFFI.US,D,20060525,000000,27.3133,27.3133,27.3133,27.3133,149.46778070712,0
+CFFI.US,D,20060530,000000,27.953,27.953,27.953,27.953,149.46778070712,0
+CFFI.US,D,20060531,000000,27.5526,27.5526,27.2048,27.2048,1468.0602570823,0
+CFFI.US,D,20060601,000000,26.9371,26.9371,26.6442,26.7945,1225.4310514139,0
+CFFI.US,D,20060602,000000,26.7945,27.0827,26.7359,26.7359,1280.713655237,0
+CFFI.US,D,20060605,000000,26.5386,26.5386,26.5386,26.5386,149.46778070712,0
+CFFI.US,D,20060606,000000,26.5386,26.8366,26.4341,26.8366,880.42665348029,0
+CFFI.US,D,20060607,000000,26.8521,27.1004,26.8521,27.1004,4144.1477828933,0
+CFFI.US,D,20060608,000000,27.1628,27.1628,27.1628,27.1628,293.81680180098,0
+CFFI.US,D,20060609,000000,27.1717,27.1774,27.1717,27.1717,442.26083058544,0
+CFFI.US,D,20060612,000000,27.2117,27.6063,27.2117,27.237,1601.148007027,0
+CFFI.US,D,20060613,000000,27.3611,27.3611,27.3611,27.3611,149.46778070712,0
+CFFI.US,D,20060614,000000,26.8648,26.8648,26.8648,26.8648,149.46778070712,0
+CFFI.US,D,20060615,000000,27.1901,27.2117,27.1901,27.2117,1768.0195704191,0
+CFFI.US,D,20060616,000000,27.0418,27.0418,27.0418,27.0418,497.54343440863,0
+CFFI.US,D,20060621,000000,26.5445,26.5445,26.5445,26.5445,568.18231707158,0
+CFFI.US,D,20060627,000000,26.6002,26.6002,25.9135,25.9135,737.10138430907,0
+CFFI.US,D,20060628,000000,26.5777,26.5777,26.1841,26.1909,3028.2581872032,0
+CFFI.US,D,20060630,000000,26.5308,26.5308,26.5308,26.5308,149.46778070712,0
+CFFI.US,D,20060703,000000,26.8718,28.378,26.8718,27.8085,5081.904544042,0
+CFFI.US,D,20060707,000000,27.7226,27.7274,27.7226,27.7274,594.79986706052,0
+CFFI.US,D,20060710,000000,27.3787,27.4842,27.3787,27.4842,709.46008239749,0
+CFFI.US,D,20060713,000000,27.5584,27.5584,27.5584,27.5584,294.84055372363,0
+CFFI.US,D,20060714,000000,27.2117,27.2117,27.2117,27.2117,149.46778070712,0
+CFFI.US,D,20060717,000000,27.1502,27.2117,27.1502,27.2117,293.81680180098,0
+CFFI.US,D,20060718,000000,26.7634,26.7634,26.7634,26.7634,169.94281916015,0
+CFFI.US,D,20060719,000000,26.6656,26.6656,26.0082,26.5308,1908.2735838224,0
+CFFI.US,D,20060720,000000,26.103,26.103,26.103,26.103,293.81680180098,0
+CFFI.US,D,20060721,000000,25.4309,25.4309,25.4309,25.4309,442.26083058544,0
+CFFI.US,D,20060726,000000,25.3431,25.5091,25.3431,25.5091,293.81680180098,0
+CFFI.US,D,20060727,000000,25.681,26.0219,25.681,26.0219,1181.4097187398,0
+CFFI.US,D,20060728,000000,26.0219,26.0219,25.5453,25.5453,757.57642276211,0
+CFFI.US,D,20060731,000000,25.1624,25.8412,25.0334,25.8412,953.11303998855,0
+CFFI.US,D,20060802,000000,25.5091,25.5091,25.5091,25.5091,149.46778070712,0
+CFFI.US,D,20060807,000000,25.5091,26.0219,25.5091,26.0219,1236.6923225631,0
+CFFI.US,D,20060808,000000,25.558,25.558,25.558,25.558,149.46778070712,0
+CFFI.US,D,20060809,000000,26.0082,26.0082,26.0082,26.0082,149.46778070712,0
+CFFI.US,D,20060810,000000,25.5032,25.5032,25.1711,25.3431,5290.749936263,0
+CFFI.US,D,20060815,000000,25.6332,25.6332,25.6205,25.6205,2285.0142913581,0
+CFFI.US,D,20060816,000000,25.642,25.7963,25.642,25.7963,442.26083058544,0
+CFFI.US,D,20060818,000000,25.681,25.681,25.681,25.681,2016.7912876235,0
+CFFI.US,D,20060822,000000,25.5091,25.5091,25.5091,25.5091,1026.8231784195,0
+CFFI.US,D,20060823,000000,25.9496,26.524,25.9496,26.4976,1468.0602570823,0
+CFFI.US,D,20060824,000000,26.0532,26.0678,26.0532,26.0532,442.26083058544,0
+CFFI.US,D,20060825,000000,25.469,26.0082,25.469,25.9946,2300.3705701979,0
+CFFI.US,D,20060828,000000,26.5045,26.5308,26.5045,26.5308,828.21530542506,0
+CFFI.US,D,20060829,000000,26.5308,26.5308,26.5308,26.5308,1357.4950494359,0
+CFFI.US,D,20060830,000000,26.4126,26.524,26.4126,26.524,407.4532652153,0
+CFFI.US,D,20060905,000000,26.1978,26.1978,26.1978,26.1978,293.81680180098,0
+CFFI.US,D,20060907,000000,26.0219,26.0219,26.0219,26.0219,467.85462865173,0
+CFFI.US,D,20060912,000000,26.1909,26.3618,26.1909,26.3618,1618.551789712,0
+CFFI.US,D,20060913,000000,26.2603,26.2603,26.2603,26.2603,293.81680180098,0
+CFFI.US,D,20060914,000000,26.3618,26.3618,26.1909,26.1909,1026.8231784195,0
+CFFI.US,D,20060915,000000,26.1909,26.1909,26.1909,26.1909,2061.8363722201,0
+CFFI.US,D,20060918,000000,26.2603,26.2603,26.2603,26.2603,798.52649966817,0
+CFFI.US,D,20060920,000000,27.2048,27.2048,27.2048,27.2048,293.81680180098,0
+CFFI.US,D,20060921,000000,27.2048,27.2117,27.1774,27.2117,442.26083058544,0
+CFFI.US,D,20060922,000000,27.2117,27.3787,27.2117,27.3787,1468.0602570823,0
+CFFI.US,D,20060925,000000,27.3787,27.3787,26.8718,26.8718,747.33890353559,0
+CFFI.US,D,20060926,000000,26.8718,26.8718,26.8718,26.8718,293.81680180098,0
+CFFI.US,D,20060927,000000,27.3571,27.3571,27.3571,27.3571,276.41301911591,0
+CFFI.US,D,20060928,000000,27.8641,27.8906,27.8641,27.8906,737.10138430907,0
+CFFI.US,D,20060929,000000,27.4364,27.5526,27.4364,27.5526,358.31317292803,0
+CFFI.US,D,20061002,000000,27.5526,28.6525,27.2175,27.579,7535.8379026376,0
+CFFI.US,D,20061003,000000,27.9599,27.9599,27.579,27.579,2723.180114253,0
+CFFI.US,D,20061005,000000,27.5526,27.5526,27.5087,27.5087,3152.132169844,0
+CFFI.US,D,20061006,000000,27.0114,27.4304,27.0114,27.4304,380.83571522636,0
+CFFI.US,D,20061010,000000,27.5526,27.5526,27.0554,27.5526,4904.7954614233,0
+CFFI.US,D,20061011,000000,26.8718,28.5528,26.8718,28.5528,2058.7651164522,0
+CFFI.US,D,20061012,000000,27.8906,28.9122,27.8906,28.9122,2385.341979778,0
+CFFI.US,D,20061013,000000,28.7404,28.7404,28.4229,28.4229,737.10138430907,0
+CFFI.US,D,20061016,000000,28.0937,28.5714,28.0937,28.5714,293.81680180098,0
+CFFI.US,D,20061019,000000,28.1611,28.1611,28.1611,28.1611,345.00439793356,0
+CFFI.US,D,20061023,000000,28.0937,28.0937,27.8779,27.8779,656.22498241962,0
+CFFI.US,D,20061024,000000,27.8906,28.2354,27.8906,28.2354,444.30833443075,0
+CFFI.US,D,20061025,000000,27.7547,27.7547,27.5291,27.5291,596.84737090583,0
+CFFI.US,D,20061026,000000,27.3787,27.3787,27.3787,27.3787,737.10138430907,0
+CFFI.US,D,20061027,000000,27.3855,27.3855,27.3855,27.3855,660.31999011021,0
+CFFI.US,D,20061030,000000,27.2117,27.4139,26.8795,27.4139,3963.9674445066,0
+CFFI.US,D,20061101,000000,27.3787,28.1611,27.3787,28.1289,1502.8678224524,0
+CFFI.US,D,20061102,000000,27.7226,27.7226,27.7226,27.7226,293.81680180098,0
+CFFI.US,D,20061103,000000,27.5526,27.5526,27.5526,27.5526,377.7644594584,0
+CFFI.US,D,20061107,000000,27.8906,27.8906,27.8906,27.8906,293.81680180098,0
+CFFI.US,D,20061108,000000,27.8085,27.8085,27.1443,27.4441,880.42665348029,0
+CFFI.US,D,20061109,000000,27.4491,27.4491,27.3787,27.3787,1179.3622148946,0
+CFFI.US,D,20061110,000000,27.0759,27.0759,27.0759,27.0759,442.26083058544,0
+CFFI.US,D,20061115,000000,27.5526,27.5526,27.5526,27.5526,293.81680180098,0
+CFFI.US,D,20061117,000000,27.2117,27.2117,27.2117,27.2117,149.46778070712,0
+CFFI.US,D,20061120,000000,26.9177,26.9177,26.9177,26.9177,159.70529993364,0
+CFFI.US,D,20061121,000000,27.2117,27.5438,26.7038,27.5438,1922.6061107395,0
+CFFI.US,D,20061122,000000,27.5526,27.5526,27.3787,27.5526,293.81680180098,0
+CFFI.US,D,20061127,000000,28.0253,28.0253,27.8906,27.8906,364.45568446394,0
+CFFI.US,D,20061128,000000,27.8906,27.8906,27.5526,27.6131,974.61183036423,0
+CFFI.US,D,20061129,000000,28.0654,28.0654,26.8718,27.6933,1468.0602570823,0
+CFFI.US,D,20061204,000000,26.5934,27.2781,26.5934,26.6335,1026.8231784195,0
+CFFI.US,D,20061205,000000,26.8718,26.8718,26.8718,26.8718,293.81680180098,0
+CFFI.US,D,20061207,000000,26.5621,26.5621,26.5621,26.5621,378.78821138106,0
+CFFI.US,D,20061208,000000,26.3951,27.0046,26.3951,27.0046,355.24191716008,0
+CFFI.US,D,20061211,000000,26.8718,27.0622,26.4273,27.0622,1932.843629966,0
+CFFI.US,D,20061215,000000,27.1774,27.2048,27.1774,27.2048,446.35583827605,0
+CFFI.US,D,20061218,000000,26.8648,26.8648,26.8648,26.8648,149.46778070712,0
+CFFI.US,D,20061219,000000,26.8718,26.8718,26.5386,26.5386,1121.0083553034,0
+CFFI.US,D,20061220,000000,26.8718,26.8718,26.8718,26.8718,1517.2003493696,0
+CFFI.US,D,20061222,000000,26.8718,26.8718,26.1909,26.1909,1661.5493704633,0
+CFFI.US,D,20061227,000000,26.6871,26.6871,26.6442,26.6442,728.91136892787,0
+CFFI.US,D,20061228,000000,26.2915,26.8845,26.2915,26.8845,297.91180949159,0
+CFFI.US,D,20061229,000000,27.156,27.1774,27.0418,27.0418,737.10138430907,0
+CFFI.US,D,20070103,000000,27.2048,27.5526,26.9304,27.5526,11017.618191576,0
+CFFI.US,D,20070104,000000,27.5164,27.5438,27.5164,27.5438,442.26083058544,0
+CFFI.US,D,20070105,000000,27.0554,27.5526,27.0485,27.0485,681.8187804859,0
+CFFI.US,D,20070108,000000,27.2117,27.2117,27.2117,27.2117,167.89531531485,0
+CFFI.US,D,20070109,000000,27.0759,27.407,27.0759,27.2243,746.31515161295,0
+CFFI.US,D,20070110,000000,27.5526,27.579,27.5526,27.579,1087.2245418559,0
+CFFI.US,D,20070112,000000,27.7157,27.8779,27.7157,27.8779,493.44842671802,0
+CFFI.US,D,20070117,000000,27.8641,27.8779,27.8514,27.8779,1184.4809745078,0
+CFFI.US,D,20070118,000000,27.8837,28.1611,27.8837,28.1357,3202.2960140539,0
+CFFI.US,D,20070119,000000,28.1611,28.3927,27.8906,28.3927,1540.7466435905,0
+CFFI.US,D,20070122,000000,28.3927,28.3927,27.9023,27.9473,1326.7824917563,0
+CFFI.US,D,20070123,000000,27.8906,27.8906,27.8837,27.8837,1357.4950494359,0
+CFFI.US,D,20070124,000000,27.5438,27.5438,27.537,27.5438,1546.8891551264,0
+CFFI.US,D,20070125,000000,27.4647,27.8837,27.2048,27.8779,2297.2993144299,0
+CFFI.US,D,20070126,000000,27.8837,27.8906,27.3787,27.8221,3821.6659272581,0
+CFFI.US,D,20070129,000000,27.3855,27.3855,27.3855,27.3855,149.46778070712,0
+CFFI.US,D,20070130,000000,27.4139,28.1074,27.4139,28.1074,1908.2735838224,0
+CFFI.US,D,20070131,000000,28.5655,28.5655,27.62,28.0839,8821.670317488,0
+CFFI.US,D,20070202,000000,28.206,28.206,28.0654,28.0654,147551.31710792,0
+CFFI.US,D,20070205,000000,27.83,28.5655,27.83,28.5655,2677.1112777336,0
+CFFI.US,D,20070206,000000,28.5714,28.5714,28.5714,28.5714,1182.4334706624,0
+CFFI.US,D,20070207,000000,28.5714,29.2512,28.5714,28.9122,4512.6984750478,0
+CFFI.US,D,20070208,000000,28.9122,28.9122,28.9045,28.9045,594.79986706052,0
+CFFI.US,D,20070209,000000,28.8429,28.8429,28.8429,28.8429,442.26083058544,0
+CFFI.US,D,20070212,000000,28.9122,28.9122,28.6886,28.6886,2437.5533278332,0
+CFFI.US,D,20070213,000000,28.632,28.632,28.632,28.632,1618.551789712,0
+CFFI.US,D,20070214,000000,28.8429,28.8429,28.6378,28.7404,762.69518237536,0
+CFFI.US,D,20070216,000000,28.8644,28.9045,28.8644,28.8908,880.42665348029,0
+CFFI.US,D,20070221,000000,28.9122,29.2454,28.8908,29.1721,20365.496997306,0
+CFFI.US,D,20070222,000000,29.4564,29.4564,29.2512,29.2512,4334.5656405065,0
+CFFI.US,D,20070223,000000,29.3265,29.5579,29.2512,29.5032,2942.2630257004,0
+CFFI.US,D,20070226,000000,29.5238,29.5941,29.4222,29.4222,3004.7118929822,0
+CFFI.US,D,20070227,000000,29.5872,29.5872,29.4222,29.4222,737.10138430907,0
+CFFI.US,D,20070228,000000,29.2512,29.9692,29.2512,29.9692,1468.0602570823,0
+CFFI.US,D,20070301,000000,30.3052,30.4087,30.0111,30.0111,880.42665348029,0
+CFFI.US,D,20070302,000000,30.4761,30.4761,29.9692,29.9692,1468.0602570823,0
+CFFI.US,D,20070305,000000,29.7953,30.5191,29.4222,29.7953,2577.8073412364,0
+CFFI.US,D,20070306,000000,29.9321,30.2866,29.9321,30.2866,1768.0195704191,0
+CFFI.US,D,20070307,000000,30.2711,31.2927,30.2711,31.1472,5159.7096901636,0
+CFFI.US,D,20070308,000000,31.0183,31.0183,30.7497,30.8844,737.10138430907,0
+CFFI.US,D,20070309,000000,30.7497,30.7497,30.3726,30.3726,1470.1077609275,0
+CFFI.US,D,20070312,000000,30.5318,30.5318,30.5318,30.5318,149.46778070712,0
+CFFI.US,D,20070313,000000,30.3344,30.945,30.2641,30.6061,5551.8066765391,0
+CFFI.US,D,20070314,000000,30.5523,31.0133,30.0961,30.6129,3231.9848198108,0
+CFFI.US,D,20070316,000000,30.4761,30.9529,30.232,30.6129,3533.991636993,0
+CFFI.US,D,20070320,000000,30.7263,30.7263,30.6129,30.6129,1258.1911129387,0
+CFFI.US,D,20070321,000000,30.4361,30.4361,30.4087,30.4087,395.16824214348,0
+CFFI.US,D,20070323,000000,30.0356,30.0356,30.0356,30.0356,149.46778070712,0
+CFFI.US,D,20070328,000000,30.6197,30.6197,30.6197,30.6197,405.40576136999,0
+CFFI.US,D,20070329,000000,30.2711,30.2711,29.9321,29.9321,1908.2735838224,0
+CFFI.US,D,20070330,000000,29.9321,29.9321,29.891,29.8979,3528.8728773797,0
+CFFI.US,D,20070402,000000,30.057,30.2584,29.7074,29.9242,3363.0250659102,0
+CFFI.US,D,20070403,000000,29.9321,29.9388,29.6741,29.852,4686.7363018985,0
+CFFI.US,D,20070404,000000,29.852,29.9321,29.852,29.9321,7051.6032432235,0
+CFFI.US,D,20070405,000000,30.6129,30.6129,29.9388,30.4536,1225.4310514139,0
+CFFI.US,D,20070409,000000,30.2866,30.2866,30.2711,30.2711,1768.0195704191,0
+CFFI.US,D,20070410,000000,29.973,30.4361,29.973,30.4361,1468.0602570823,0
+CFFI.US,D,20070411,000000,30.1771,30.4361,30.1011,30.4361,2302.4180740433,0
+CFFI.US,D,20070417,000000,29.9321,29.9321,29.9321,29.9321,149.46778070712,0
+CFFI.US,D,20070418,000000,29.8647,29.9321,29.3675,29.3675,2762.0826873137,0
+CFFI.US,D,20070419,000000,29.2795,29.2795,28.5714,28.5792,2642.3037123635,0
+CFFI.US,D,20070420,000000,28.5919,29.2512,28.378,29.2454,3231.9848198108,0
+CFFI.US,D,20070423,000000,28.9406,29.5432,28.8576,29.5365,1908.2735838224,0
+CFFI.US,D,20070424,000000,28.7267,29.0608,28.714,29.0608,594.79986706052,0
+CFFI.US,D,20070425,000000,27.9179,28.1016,27.9179,28.0889,2643.3274642861,0
+CFFI.US,D,20070427,000000,28.0703,28.0703,26.7038,26.7038,3689.601929236,0
+CFFI.US,D,20070430,000000,26.5113,26.5113,25.3499,25.3675,4629.40619423,0
+CFFI.US,D,20070501,000000,25.7689,25.7689,24.5567,25.2826,17676.1006965,0
+CFFI.US,D,20070502,000000,25.6332,26.5308,25.5091,26.4508,12772.328986999,0
+CFFI.US,D,20070503,000000,26.4566,26.4566,26.4566,26.4566,149.46778070712,0
+CFFI.US,D,20070504,000000,26.524,26.524,26.2466,26.4429,1026.8231784195,0
+CFFI.US,D,20070507,000000,26.6784,27.3787,26.6784,27.2781,2350.5344144078,0
+CFFI.US,D,20070508,000000,27.5291,27.8906,27.5291,27.7333,2144.7602779549,0
+CFFI.US,D,20070509,000000,27.327,27.9473,27.327,27.9473,7878.7947967259,0
+CFFI.US,D,20070510,000000,28.2354,28.3292,27.7333,28.0186,10139.23904194,0
+CFFI.US,D,20070511,000000,28.3067,28.5587,28.291,28.5587,737.10138430907,0
+CFFI.US,D,20070514,000000,28.5714,28.7101,28.5655,28.7101,5440.2177169701,0
+CFFI.US,D,20070515,000000,28.8967,28.9875,28.8967,28.9806,1326.7824917563,0
+CFFI.US,D,20070516,000000,29.0832,29.0959,28.6662,28.6662,2994.4743737556,0
+CFFI.US,D,20070517,000000,28.3067,28.3067,28.3067,28.3067,880.42665348029,0
+CFFI.US,D,20070521,000000,28.5714,28.9122,28.2656,28.7404,3570.8467062084,0
+CFFI.US,D,20070522,000000,29.0832,29.1916,29.0832,29.1916,1026.8231784195,0
+CFFI.US,D,20070523,000000,29.2512,29.2512,29.1585,29.1585,1093.3670533918,0
+CFFI.US,D,20070524,000000,29.2512,29.2512,28.6251,29.2171,4683.6650461307,0
+CFFI.US,D,20070525,000000,29.2454,29.2884,29.176,29.2512,2379.1994682421,0
+CFFI.US,D,20070529,000000,29.2512,29.2512,29.2512,29.2512,8229.9417061955,0
+CFFI.US,D,20070530,000000,29.1418,29.176,28.6662,28.9122,29720.542066495,0
+CFFI.US,D,20070531,000000,28.7404,29.0832,28.7404,29.007,3528.8728773797,0
+CFFI.US,D,20070601,000000,28.9582,29.1721,28.9582,29.0608,737.10138430907,0
+CFFI.US,D,20070605,000000,29.5579,29.5579,29.2884,29.2884,1307.331205226,0
+CFFI.US,D,20070606,000000,28.7902,29.2512,28.7902,29.2512,462.73586903848,0
+CFFI.US,D,20070607,000000,29.4222,29.5706,29.2512,29.3889,3789.9296176558,0
+CFFI.US,D,20070608,000000,29.5794,29.6254,29.3821,29.5638,2500.002195115,0
+CFFI.US,D,20070611,000000,29.7953,29.8852,29.4564,29.4564,2797.9140046066,0
+CFFI.US,D,20070612,000000,29.5941,29.9047,29.4222,29.6068,1618.551789712,0
+CFFI.US,D,20070613,000000,29.2512,29.5111,29.1829,29.4905,3304.671206319,0
+CFFI.US,D,20070614,000000,29.5432,29.5432,29.2454,29.2454,1768.0195704191,0
+CFFI.US,D,20070615,000000,29.0129,29.0129,28.6954,28.6954,444.30833443075,0
+CFFI.US,D,20070618,000000,28.6954,28.6954,27.7547,28.0703,2738.5363930927,0
+CFFI.US,D,20070620,000000,27.79,27.9336,27.79,27.9336,293.81680180098,0
+CFFI.US,D,20070622,000000,28.3438,28.3438,27.999,27.999,293.81680180098,0
+CFFI.US,D,20070625,000000,28.3506,28.3506,28.1504,28.1679,1618.551789712,0
+CFFI.US,D,20070626,000000,27.6268,27.6268,27.6268,27.6268,211.91664798886,0
+CFFI.US,D,20070627,000000,27.8906,27.8906,27.5526,27.871,1380.0175917342,0
+CFFI.US,D,20070628,000000,27.5526,27.8906,27.5526,27.8906,594.79986706052,0
+CFFI.US,D,20070629,000000,27.7401,27.8779,26.8795,27.8779,4928.3417556443,0
+CFFI.US,D,20070702,000000,28.1289,28.8683,27.8906,28.8576,2807.1277719104,0
+CFFI.US,D,20070703,000000,28.4688,28.4688,28.4014,28.4014,594.79986706052,0
+CFFI.US,D,20070705,000000,27.8906,28.5655,27.8906,28.5655,738.12513623173,0
+CFFI.US,D,20070709,000000,28.5714,28.5714,28.5714,28.5714,355.24191716008,0
+CFFI.US,D,20070710,000000,28.3927,28.3927,27.8906,27.999,643.9399593478,0
+CFFI.US,D,20070711,000000,27.999,28.5655,27.999,28.5655,737.10138430907,0
+CFFI.US,D,20070712,000000,28.5303,28.8371,28.5303,28.8371,1179.3622148946,0
+CFFI.US,D,20070713,000000,28.2988,28.6954,28.2988,28.5176,3311.8374697776,0
+CFFI.US,D,20070716,000000,28.5011,28.5011,28.5011,28.5011,293.81680180098,0
+CFFI.US,D,20070717,000000,28.5587,28.6886,28.4386,28.4386,7641.2843506708,0
+CFFI.US,D,20070718,000000,28.8967,29.0755,28.5714,28.5851,2969.904327612,0
+CFFI.US,D,20070724,000000,27.8906,27.8906,27.7274,27.7274,293.81680180098,0
+CFFI.US,D,20070730,000000,27.1774,27.1774,25.8833,26.5934,9402.1376576313,0
+CFFI.US,D,20070731,000000,26.5308,27.0418,26.5308,27.0348,9115.4871192889,0
+CFFI.US,D,20070801,000000,27.0348,27.3787,26.8718,27.3787,4854.6316172134,0
+CFFI.US,D,20070802,000000,27.7226,27.8906,27.3787,27.3787,19847.478524445,0
+CFFI.US,D,20070803,000000,26.8718,27.8837,26.7487,26.7828,2606.4723950707,0
+CFFI.US,D,20070806,000000,27.6268,27.6268,26.8718,26.8718,2500.002195115,0
+CFFI.US,D,20070807,000000,26.5386,26.5386,26.5386,26.5386,149.46778070712,0
+CFFI.US,D,20070808,000000,26.5386,27.8906,26.5386,27.8906,9501.4415941286,0
+CFFI.US,D,20070809,000000,26.5777,28.5655,26.5777,28.2988,10216.02043614,0
+CFFI.US,D,20070810,000000,27.8906,28.5528,27.8906,28.2607,4560.8148154125,0
+CFFI.US,D,20070813,000000,28.3369,28.3369,27.8906,28.2354,2942.2630257004,0
+CFFI.US,D,20070814,000000,28.2354,28.2354,27.5526,27.7226,18886.175469074,0
+CFFI.US,D,20070815,000000,27.5526,28.2607,27.5526,27.8906,2242.0167106068,0
+CFFI.US,D,20070816,000000,27.5526,27.8906,26.7038,27.8837,3381.4526005179,0
+CFFI.US,D,20070817,000000,27.8906,27.8906,27.8221,27.8906,1326.7824917563,0
+CFFI.US,D,20070820,000000,26.7359,27.6727,26.5308,27.2781,2058.7651164522,0
+CFFI.US,D,20070821,000000,27.3787,27.3787,27.0418,27.0418,293.81680180098,0
+CFFI.US,D,20070822,000000,26.5934,26.7038,26.5934,26.7038,1908.2735838224,0
+CFFI.US,D,20070823,000000,27.0348,27.0348,27.0348,27.0348,149.46778070712,0
+CFFI.US,D,20070824,000000,27.0418,27.0418,27.0418,27.0418,293.81680180098,0
+CFFI.US,D,20070827,000000,27.2117,27.6933,27.2117,27.6531,1179.3622148946,0
+CFFI.US,D,20070828,000000,27.8837,28.0654,27.7547,27.7547,2643.3274642861,0
+CFFI.US,D,20070829,000000,28.5714,28.8751,28.2354,28.8751,13314.917506005,0
+CFFI.US,D,20070830,000000,28.9122,28.9122,28.9122,28.9122,1468.0602570823,0
+CFFI.US,D,20070831,000000,28.9122,29.0471,28.9122,29.0129,6769.0477125717,0
+CFFI.US,D,20070904,000000,29.0891,29.4222,29.0891,29.3889,2628.9949373691,0
+CFFI.US,D,20070905,000000,28.9192,29.3889,28.9192,29.3889,1519.2478532148,0
+CFFI.US,D,20070906,000000,29.3889,29.3889,29.0471,29.0832,524.16098439757,0
+CFFI.US,D,20070907,000000,29.0393,29.0393,29.0393,29.0393,149.46778070712,0
+CFFI.US,D,20070910,000000,29.1829,29.1829,29.1829,29.1829,1026.8231784195,0
+CFFI.US,D,20070911,000000,29.1829,29.1829,29.1829,29.1829,293.81680180098,0
+CFFI.US,D,20070912,000000,28.9718,29.4222,28.9718,29.2171,3377.3575928273,0
+CFFI.US,D,20070913,000000,29.4222,29.4222,29.1496,29.1496,1026.8231784195,0
+CFFI.US,D,20070914,000000,29.5941,29.5941,28.9192,29.2512,1433.2526917121,0
+CFFI.US,D,20070917,000000,29.2512,29.2512,29.2512,29.2512,293.81680180098,0
+CFFI.US,D,20070918,000000,29.2512,29.2512,29.0832,29.0832,293.81680180098,0
+CFFI.US,D,20070919,000000,28.9122,28.9122,28.7404,28.7404,805.69276312673,0
+CFFI.US,D,20070920,000000,28.9533,28.9533,28.5792,28.5792,880.42665348029,0
+CFFI.US,D,20070925,000000,28.7404,28.7404,28.7404,28.7404,442.26083058544,0
+CFFI.US,D,20070926,000000,29.2512,29.2512,28.5714,28.5714,1568.3879455021,0
+CFFI.US,D,20070928,000000,28.4014,28.4014,28.4014,28.4014,149.46778070712,0
+CFFI.US,D,20071001,000000,29.2375,29.2375,28.4063,28.9718,2724.2038661757,0
+CFFI.US,D,20071002,000000,28.7335,28.7335,28.378,28.5792,1298.1174379221,0
+CFFI.US,D,20071003,000000,28.4014,28.4014,28.4014,28.4014,150.49153262978,0
+CFFI.US,D,20071004,000000,28.4014,28.6046,28.4014,28.6046,594.79986706052,0
+CFFI.US,D,20071005,000000,28.1289,28.9045,28.1289,28.9045,294.84055372363,0
+CFFI.US,D,20071008,000000,28.7335,28.7335,28.7335,28.7335,149.46778070712,0
+CFFI.US,D,20071009,000000,28.5714,28.7823,28.5714,28.7823,760.64767853007,0
+CFFI.US,D,20071010,000000,28.3292,28.7404,28.3292,28.4386,8529.9010195323,0
+CFFI.US,D,20071012,000000,28.5919,28.5919,28.5714,28.5714,971.54057459627,0
+CFFI.US,D,20071015,000000,28.5714,28.5714,28.5714,28.5714,293.81680180098,0
+CFFI.US,D,20071017,000000,28.5714,28.5714,28.5714,28.5714,1026.8231784195,0
+CFFI.US,D,20071022,000000,28.4229,28.4229,27.9423,28.1993,6087.2289320859,0
+CFFI.US,D,20071023,000000,28.2607,28.7033,28.2607,28.7033,442.26083058544,0
+CFFI.US,D,20071024,000000,28.5792,28.5792,28.4688,28.4767,1881.6560338335,0
+CFFI.US,D,20071025,000000,28.4688,28.9338,27.9101,28.3369,1468.0602570823,0
+CFFI.US,D,20071026,000000,28.5714,28.6456,28.4014,28.6456,1026.8231784195,0
+CFFI.US,D,20071029,000000,28.8683,28.8683,28.8683,28.8683,149.46778070712,0
+CFFI.US,D,20071031,000000,28.9122,28.9122,28.9122,28.9122,149.46778070712,0
+CFFI.US,D,20071101,000000,28.5714,28.5714,28.2354,28.4014,594.79986706052,0
+CFFI.US,D,20071102,000000,28.2471,28.4014,28.2471,28.4014,594.79986706052,0
+CFFI.US,D,20071105,000000,28.2354,28.3927,27.5526,27.8906,3088.6595506396,0
+CFFI.US,D,20071106,000000,27.5526,28.1679,27.5526,28.1679,442.26083058544,0
+CFFI.US,D,20071107,000000,27.8984,27.8984,27.7274,27.7274,1179.3622148946,0
+CFFI.US,D,20071109,000000,27.7226,27.7226,25.85,25.85,3188.9872390594,0
+CFFI.US,D,20071112,000000,25.8354,26.1909,25.8354,26.0219,4414.4182904732,0
+CFFI.US,D,20071113,000000,26.5308,27.2439,26.1909,26.7095,6539.7272818978,0
+CFFI.US,D,20071114,000000,27.5526,27.5526,26.5308,26.5308,1071.8682630162,0
+CFFI.US,D,20071115,000000,26.7038,26.7213,26.0532,26.0532,1798.7321280987,0
+CFFI.US,D,20071116,000000,26.1909,26.1909,24.0898,24.1631,25057.352058818,0
+CFFI.US,D,20071119,000000,24.083,24.083,24.083,24.083,149.46778070712,0
+CFFI.US,D,20071120,000000,24.9944,24.9944,23.9805,23.9805,2350.5344144078,0
+CFFI.US,D,20071121,000000,23.9805,23.9805,23.9805,23.9805,149.46778070712,0
+CFFI.US,D,20071126,000000,23.7499,23.7499,23.4705,23.4705,293.81680180098,0
+CFFI.US,D,20071127,000000,22.7419,22.7419,22.7419,22.7419,149.46778070712,0
+CFFI.US,D,20071128,000000,23.6004,23.6004,22.8503,22.8503,2204.1378894687,0
+CFFI.US,D,20071129,000000,22.6197,23.6385,22.4536,23.6385,9007.9931674105,0
+CFFI.US,D,20071130,000000,23.6385,24.9171,23.6385,24.5304,1618.551789712,0
+CFFI.US,D,20071203,000000,24.7218,24.7218,24.4278,24.4278,1026.8231784195,0
+CFFI.US,D,20071204,000000,24.7218,24.7218,24.4903,24.4903,1473.1790166955,0
+CFFI.US,D,20071205,000000,25.7876,25.7876,23.8135,24.2647,2350.5344144078,0
+CFFI.US,D,20071206,000000,24.6613,24.6613,24.1494,24.1572,442.26083058544,0
+CFFI.US,D,20071207,000000,24.8166,24.8166,24.0331,24.0331,1908.2735838224,0
+CFFI.US,D,20071210,000000,24.4825,24.4903,23.8135,23.8135,2551.1897912475,0
+CFFI.US,D,20071211,000000,24.3272,24.3272,22.9792,23.0095,15147.433447551,0
+CFFI.US,D,20071212,000000,21.1418,27.1365,21.1418,22.0932,5437.1464612021,0
+CFFI.US,D,20071213,000000,21.7708,22.1069,21.4544,22.1069,3563.6804427498,0
+CFFI.US,D,20071214,000000,22.44,22.4459,21.7708,22.4459,1623.6705493252,0
+CFFI.US,D,20071217,000000,21.3518,21.3938,21.3518,21.3938,2352.5819182532,0
+CFFI.US,D,20071218,000000,21.4612,21.4612,21.431,21.431,1467.0365051596,0
+CFFI.US,D,20071219,000000,21.2581,21.2581,20.6954,20.7413,3088.6595506396,0
+CFFI.US,D,20071220,000000,21.0149,21.0685,20.7492,21.0685,6377.9744781188,0
+CFFI.US,D,20071224,000000,20.7492,20.7492,20.7492,20.7492,233.41543836454,0
+CFFI.US,D,20071226,000000,21.0862,21.6986,21.0862,21.5238,2354.6294220984,0
+CFFI.US,D,20071227,000000,21.9116,21.9116,21.64,21.64,715.60259393339,0
+CFFI.US,D,20071228,000000,21.64,21.64,21.0862,21.0862,3377.3575928273,0
+CFFI.US,D,20071231,000000,20.7413,20.7413,20.5782,20.5782,880.42665348029,0
+CFFI.US,D,20080102,000000,21.4612,21.5902,21.4612,21.5902,1695.3331839109,0
+CFFI.US,D,20080103,000000,21.64,21.7708,21.64,21.7708,3528.8728773797,0
+CFFI.US,D,20080104,000000,20.8928,21.895,20.8928,21.8833,2028.0525587726,0
+CFFI.US,D,20080107,000000,21.2308,21.2308,20.5176,21.0012,852.7853515687,0
+CFFI.US,D,20080108,000000,21.727,21.727,20.2998,21.559,1179.3622148946,0
+CFFI.US,D,20080109,000000,21.7708,21.9389,20.8429,20.8429,1597.0529993364,0
+CFFI.US,D,20080110,000000,21.895,21.895,21.895,21.895,579.44358822075,0
+CFFI.US,D,20080111,000000,21.2737,21.895,21.2737,21.895,1184.4809745078,0
+CFFI.US,D,20080114,000000,21.7768,21.7768,21.7651,21.7651,5589.6854976772,0
+CFFI.US,D,20080115,000000,21.5961,21.5961,21.1301,21.1301,380.83571522636,0
+CFFI.US,D,20080116,000000,21.0618,21.0862,20.4747,20.9524,1527.437868596,0
+CFFI.US,D,20080118,000000,20.9524,20.9524,20.9524,20.9524,1026.8231784195,0
+CFFI.US,D,20080122,000000,20.9524,20.9524,20.9524,20.9524,231.36793451923,0
+CFFI.US,D,20080123,000000,20.9524,20.9524,20.9524,20.9524,737.10138430907,0
+CFFI.US,D,20080124,000000,20.9524,20.9601,20.9524,20.9601,364.45568446394,0
+CFFI.US,D,20080125,000000,20.9524,20.9524,20.9524,20.9524,805.69276312673,0
+CFFI.US,D,20080128,000000,20.9524,20.9601,19.701,20.4747,3266.7923851809,0
+CFFI.US,D,20080129,000000,20.0889,20.0889,20.0889,20.0889,150.49153262978,0
+CFFI.US,D,20080130,000000,20.8429,21.2171,19.9999,21.2171,1026.8231784195,0
+CFFI.US,D,20080131,000000,20.2783,20.2783,20.2442,20.2442,1026.8231784195,0
+CFFI.US,D,20080204,000000,20.4092,20.6535,20.3516,20.5099,2943.2867776231,0
+CFFI.US,D,20080206,000000,21.0862,21.559,20.7492,21.559,594.79986706052,0
+CFFI.US,D,20080207,000000,21.5961,21.5961,21.5961,21.5961,149.46778070712,0
+CFFI.US,D,20080208,000000,21.1018,21.1155,20.8859,20.8859,3093.7783102528,0
+CFFI.US,D,20080211,000000,20.4092,20.4092,20.4092,20.4092,149.46778070712,0
+CFFI.US,D,20080212,000000,20.4366,21.0862,20.4366,21.0862,293.81680180098,0
+CFFI.US,D,20080213,000000,20.7492,20.7492,20.7492,20.7492,149.46778070712,0
+CFFI.US,D,20080215,000000,20.2862,20.2862,20.2862,20.2862,149.46778070712,0
+CFFI.US,D,20080219,000000,20.9172,20.9172,20.9172,20.9172,556.92104592242,0
+CFFI.US,D,20080220,000000,20.4571,20.4571,20.4571,20.4571,1026.8231784195,0
+CFFI.US,D,20080222,000000,20.462,21.727,20.462,21.727,594.79986706052,0
+CFFI.US,D,20080225,000000,20.7883,21.3392,20.7883,21.3392,1618.551789712,0
+CFFI.US,D,20080228,000000,20.7188,20.7188,20.6954,20.6954,442.26083058544,0
+CFFI.US,D,20080229,000000,21.7181,21.7181,19.3407,19.3943,5827.1959437324,0
+CFFI.US,D,20080303,000000,19.9463,20.4092,19.3524,20.0205,1768.0195704191,0
+CFFI.US,D,20080307,000000,19.6249,20.6749,19.6249,20.4092,3285.2199197887,0
+CFFI.US,D,20080311,000000,20.4092,20.4092,19.3806,19.3885,1270.4761360105,0
+CFFI.US,D,20080313,000000,17.0159,17.0159,17.0159,17.0159,149.46778070712,0
+CFFI.US,D,20080314,000000,18.7067,19.7137,17.1428,19.5927,1688.1669204523,0
+CFFI.US,D,20080317,000000,17.0207,20.0205,17.0207,20.0205,2587.0211085404,0
+CFFI.US,D,20080318,000000,18.0249,18.0327,17.6879,18.0327,1768.0195704191,0
+CFFI.US,D,20080319,000000,17.3733,17.3811,17.3265,17.3265,1179.3622148946,0
+CFFI.US,D,20080320,000000,17.3479,18.9987,17.3479,18.9987,594.79986706052,0
+CFFI.US,D,20080324,000000,17.008,17.6879,17.008,17.6879,2427.3158086067,0
+CFFI.US,D,20080325,000000,17.6879,17.6879,17.6205,17.6205,1213.146028342,0
+CFFI.US,D,20080326,000000,17.1741,18.0249,17.1741,18.0249,2563.4748143194,0
+CFFI.US,D,20080327,000000,18.5025,18.9987,18.5025,18.9987,1241.8110821763,0
+CFFI.US,D,20080328,000000,19.0124,19.6112,19.0124,19.0124,1618.551789712,0
+CFFI.US,D,20080331,000000,19.8036,19.8036,18.2319,18.7751,1222.3597956459,0
+CFFI.US,D,20080401,000000,20.0839,20.0839,18.8307,18.8307,1059.5832399443,0
+CFFI.US,D,20080402,000000,18.5298,18.5298,18.5298,18.5298,255.93798066288,0
+CFFI.US,D,20080404,000000,18.3678,18.3678,18.3678,18.3678,294.84055372363,0
+CFFI.US,D,20080407,000000,18.7898,18.7898,18.7067,18.7135,1845.8247165406,0
+CFFI.US,D,20080408,000000,18.9099,18.9099,18.9099,18.9099,515.97096901636,0
+CFFI.US,D,20080410,000000,18.8376,18.8581,18.8376,18.8581,447.37959019871,0
+CFFI.US,D,20080411,000000,20.3282,20.3282,20.3282,20.3282,880.42665348029,0
+CFFI.US,D,20080414,000000,19.1502,20.4092,19.0807,20.4092,6188.5803724283,0
+CFFI.US,D,20080415,000000,19.5653,19.5653,19.5311,19.5311,1244.8823379443,0
+CFFI.US,D,20080416,000000,19.5594,20.0683,19.5594,20.0683,1468.0602570823,0
+CFFI.US,D,20080417,000000,20.0205,20.4092,20.0205,20.2373,1570.4354493474,0
+CFFI.US,D,20080418,000000,20.1006,20.1006,20.0537,20.0537,549.75478246386,0
+CFFI.US,D,20080421,000000,20.4015,20.4015,20.2041,20.2041,293.81680180098,0
+CFFI.US,D,20080423,000000,19.41,19.41,19.41,19.41,737.10138430907,0
+CFFI.US,D,20080429,000000,19.4618,19.4618,19.3885,19.3885,293.81680180098,0
+CFFI.US,D,20080502,000000,19.3885,19.3885,18.9802,19.1306,3021.0919237446,0
+CFFI.US,D,20080506,000000,20.3887,20.3887,20.3887,20.3887,149.46778070712,0
+CFFI.US,D,20080509,000000,18.9802,20.3955,18.9802,20.3955,594.79986706052,0
+CFFI.US,D,20080514,000000,18.9929,18.9929,18.8639,18.8639,1697.3806877562,0
+CFFI.US,D,20080515,000000,18.8766,18.9802,18.8766,18.9802,2058.7651164522,0
+CFFI.US,D,20080516,000000,19.2117,19.2205,18.7067,18.7067,1026.8231784195,0
+CFFI.US,D,20080519,000000,18.9802,18.9802,18.9802,18.9802,237.51044605514,0
+CFFI.US,D,20080523,000000,18.8376,18.9489,18.816,18.816,1087.2245418559,0
+CFFI.US,D,20080527,000000,18.8102,18.8766,18.6178,18.8766,880.42665348029,0
+CFFI.US,D,20080530,000000,19.537,19.5594,19.537,19.5594,376.74070753576,0
+CFFI.US,D,20080602,000000,19.6249,19.6249,18.2319,18.2319,701.27006701628,0
+CFFI.US,D,20080606,000000,18.0327,18.1841,18.0249,18.1841,594.79986706052,0
+CFFI.US,D,20080609,000000,18.7067,18.7067,18.7067,18.7067,442.26083058544,0
+CFFI.US,D,20080610,000000,18.0249,18.3678,18.0249,18.3678,2130.4277510378,0
+CFFI.US,D,20080611,000000,18.1548,18.5514,18.1548,18.5514,880.42665348029,0
+CFFI.US,D,20080612,000000,18.3736,18.5514,18.3678,18.5514,293.81680180098,0
+CFFI.US,D,20080616,000000,18.3678,18.5514,18.3678,18.5514,442.26083058544,0
+CFFI.US,D,20080617,000000,17.8598,17.8598,17.8598,17.8598,293.81680180098,0
+CFFI.US,D,20080618,000000,17.8158,17.8158,17.8158,17.8158,442.26083058544,0
+CFFI.US,D,20080619,000000,17.008,17.008,15.3182,15.6933,1026.8231784195,0
+CFFI.US,D,20080623,000000,14.9665,15.9853,14.9665,15.9853,2350.5344144078,0
+CFFI.US,D,20080624,000000,15.6552,15.9853,15.6473,15.6473,1477.2740243861,0
+CFFI.US,D,20080625,000000,15.6473,15.6473,15.6473,15.6473,684.89003625385,0
+CFFI.US,D,20080626,000000,17.2981,17.2981,15.4765,15.6473,5068.5957690476,0
+CFFI.US,D,20080627,000000,15.6473,16.544,15.6473,16.544,2488.7409239658,0
+CFFI.US,D,20080630,000000,15.4285,17.4915,15.4285,15.6473,9990.795013156,0
+CFFI.US,D,20080701,000000,16.0284,17.008,16.0284,16.966,5606.0655284396,0
+CFFI.US,D,20080702,000000,15.3328,15.8486,15.1443,15.1443,6354.4281838978,0
+CFFI.US,D,20080703,000000,14.9723,15.9394,14.9723,15.3075,880.42665348029,0
+CFFI.US,D,20080708,000000,15.6473,15.6473,15.3396,15.3396,1638.0030762424,0
+CFFI.US,D,20080710,000000,15.3123,15.3123,15.3123,15.3123,293.81680180098,0
+CFFI.US,D,20080711,000000,15.3259,15.7694,15.3075,15.3123,2144.7602779549,0
+CFFI.US,D,20080715,000000,14.2906,14.2906,13.6068,13.6068,2144.7602779549,0
+CFFI.US,D,20080716,000000,12.9338,12.9651,12.9338,12.9651,737.10138430907,0
+CFFI.US,D,20080717,000000,13.265,13.265,12.2422,12.5832,2449.838350905,0
+CFFI.US,D,20080718,000000,12.5929,12.9279,12.5929,12.9202,3108.11083717,0
+CFFI.US,D,20080721,000000,12.9202,13.6068,12.9202,13.265,3515.5641023853,0
+CFFI.US,D,20080722,000000,13.598,13.598,13.2727,13.556,1575.5542089607,0
+CFFI.US,D,20080723,000000,13.5316,13.5355,13.5316,13.5355,293.81680180098,0
+CFFI.US,D,20080724,000000,13.9448,15.8115,13.9448,13.9526,1776.2095858003,0
+CFFI.US,D,20080730,000000,14.2838,14.2838,14.0327,14.1157,4347.8744155009,0
+CFFI.US,D,20080731,000000,14.8454,14.8454,14.1665,14.8454,1153.7684168282,0
+CFFI.US,D,20080801,000000,14.8454,14.8454,14.692,14.8454,1639.026828165,0
+CFFI.US,D,20080805,000000,15.3075,15.3075,15.3075,15.3075,149.46778070712,0
+CFFI.US,D,20080806,000000,14.6334,14.7956,14.6334,14.7956,2658.6837431259,0
+CFFI.US,D,20080808,000000,14.7956,14.8708,14.317,14.7623,6065.7301417101,0
+CFFI.US,D,20080811,000000,14.0327,14.6216,13.6713,14.6216,5757.5808129921,0
+CFFI.US,D,20080813,000000,15.577,15.577,14.8298,15.2332,594.79986706052,0
+CFFI.US,D,20080815,000000,14.6334,14.6578,13.7446,13.807,3632.2718215675,0
+CFFI.US,D,20080819,000000,14.2838,14.2838,14.2838,14.2838,293.81680180098,0
+CFFI.US,D,20080820,000000,15.4285,15.4285,15.4285,15.4285,594.79986706052,0
+CFFI.US,D,20080821,000000,15.6405,15.6405,15.6141,15.6141,940.82801691673,0
+CFFI.US,D,20080825,000000,15.0418,15.6141,15.0418,15.6141,1451.6802263199,0
+CFFI.US,D,20080826,000000,14.987,14.987,14.6286,14.6461,2965.8093199214,0
+CFFI.US,D,20080827,000000,15.5448,15.5936,14.9665,15.5936,607.08489013234,0
+CFFI.US,D,20080902,000000,14.9665,14.9665,14.7956,14.7956,329.64811909379,0
+CFFI.US,D,20080903,000000,14.7742,14.9665,14.7742,14.9665,3845.212221479,0
+CFFI.US,D,20080904,000000,14.9665,14.9665,14.9665,14.9665,442.26083058544,0
+CFFI.US,D,20080908,000000,15.6141,15.6141,15.6141,15.6141,149.46778070712,0
+CFFI.US,D,20080909,000000,14.9723,14.9723,14.2838,14.4626,1806.9221434799,0
+CFFI.US,D,20080910,000000,14.1236,14.2838,14.1236,14.2838,293.81680180098,0
+CFFI.US,D,20080912,000000,14.2838,14.2838,13.7758,13.7758,1326.7824917563,0
+CFFI.US,D,20080915,000000,13.9448,15.2722,13.9448,14.4479,1111.7945879995,0
+CFFI.US,D,20080916,000000,14.2838,14.4479,13.7826,13.7826,1189.599734121,0
+CFFI.US,D,20080917,000000,13.9526,13.9526,13.9448,13.9526,1614.4567820214,0
+CFFI.US,D,20080918,000000,14.2799,14.2838,14.2799,14.2838,780.09896506045,0
+CFFI.US,D,20080919,000000,15.6141,15.6473,13.7064,13.7064,3886.1622983851,0
+CFFI.US,D,20080922,000000,14.9665,14.9665,13.7924,14.2838,442.26083058544,0
+CFFI.US,D,20080924,000000,15.6473,15.6473,15.6473,15.6473,737.10138430907,0
+CFFI.US,D,20080925,000000,13.7573,15.0798,13.7573,15.0798,1115.8895956901,0
+CFFI.US,D,20080926,000000,16.9583,16.9583,15.6473,15.6473,1092.3433014692,0
+CFFI.US,D,20080929,000000,13.7573,13.9448,13.6068,13.9448,2570.6410777779,0
+CFFI.US,D,20080930,000000,15.9638,15.9638,13.6068,13.9448,2991.4031179877,0
+CFFI.US,D,20081001,000000,16.4981,16.4981,15.3075,15.6473,6858.1141298424,0
+CFFI.US,D,20081002,000000,14.0102,15.6473,14.0102,15.6473,2163.1878125626,0
+CFFI.US,D,20081003,000000,15.6473,16.3213,15.6473,15.9853,2547.0947835569,0
+CFFI.US,D,20081006,000000,15.6552,16.2901,13.094,14.2799,11825.358458547,0
+CFFI.US,D,20081007,000000,13.0667,14.1031,12.8986,12.9446,4453.3208635341,0
+CFFI.US,D,20081008,000000,12.9446,12.9446,12.9279,12.9279,5475.0252823402,0
+CFFI.US,D,20081009,000000,12.5832,12.5832,12.5832,12.5832,149.46778070712,0
+CFFI.US,D,20081010,000000,12.6173,12.6173,11.5712,11.5712,3744.8845330592,0
+CFFI.US,D,20081013,000000,14.1323,14.1323,11.7323,11.7323,880.42665348029,0
+CFFI.US,D,20081014,000000,15.1365,15.1365,13.7758,14.9177,2942.2630257004,0
+CFFI.US,D,20081015,000000,14.9303,14.9303,13.094,13.094,424.85704790037,0
+CFFI.US,D,20081016,000000,13.0129,13.0129,11.5321,12.7492,6298.1218281521,0
+CFFI.US,D,20081022,000000,12.9113,12.9279,12.756,12.756,3284.1961678661,0
+CFFI.US,D,20081023,000000,12.756,12.9279,12.756,12.9279,462.73586903848,0
+CFFI.US,D,20081027,000000,12.756,12.756,12.756,12.756,211.91664798886,0
+CFFI.US,D,20081028,000000,12.756,12.756,12.756,12.756,293.81680180098,0
+CFFI.US,D,20081030,000000,13.094,13.094,12.7892,12.7892,594.79986706052,0
+CFFI.US,D,20081031,000000,12.9279,13.265,12.9279,13.2591,1147.6259052923,0
+CFFI.US,D,20081103,000000,13.094,14.226,13.094,13.7446,3225.8423082748,0
+CFFI.US,D,20081104,000000,13.094,13.5844,12.9279,13.5844,2395.5794990045,0
+CFFI.US,D,20081105,000000,13.094,13.094,13.094,13.094,149.46778070712,0
+CFFI.US,D,20081110,000000,12.9279,12.9279,12.9279,12.9279,442.26083058544,0
+CFFI.US,D,20081111,000000,12.9279,12.9279,12.6495,12.6495,442.26083058544,0
+CFFI.US,D,20081112,000000,12.2422,12.2422,12.0752,12.0752,442.26083058544,0
+CFFI.US,D,20081113,000000,11.8163,12.9279,11.8163,12.9279,2204.1378894687,0
+CFFI.US,D,20081114,000000,13.094,13.094,13.094,13.094,222.15416721537,0
+CFFI.US,D,20081118,000000,13.6068,13.6068,12.127,12.127,1131.2458745299,0
+CFFI.US,D,20081119,000000,11.7079,11.7079,11.7079,11.7079,149.46778070712,0
+CFFI.US,D,20081121,000000,11.9072,11.9072,11.5653,11.5653,331.69562293908,0
+CFFI.US,D,20081124,000000,11.579,11.579,11.5653,11.5653,1505.9390782204,0
+CFFI.US,D,20081125,000000,11.9072,11.9072,11.9072,11.9072,293.81680180098,0
+CFFI.US,D,20081126,000000,11.6747,11.6747,11.6063,11.6747,1908.2735838224,0
+CFFI.US,D,20081128,000000,10.9117,10.9117,10.2027,10.2027,3545.2529081422,0
+CFFI.US,D,20081201,000000,10.2027,10.2027,9.68691,9.68691,2797.9140046066,0
+CFFI.US,D,20081202,000000,9.93695,9.93695,9.93695,9.93695,149.46778070712,0
+CFFI.US,D,20081204,000000,9.87255,13.0344,9.86565,13.0344,3699.8394484625,0
+CFFI.US,D,20081205,000000,12.9279,12.9279,12.9279,12.9279,293.81680180098,0
+CFFI.US,D,20081208,000000,12.6338,12.9279,12.6338,12.9279,936.73300922612,0
+CFFI.US,D,20081209,000000,12.2725,12.2725,12.2725,12.2725,339.88563832029,0
+CFFI.US,D,20081210,000000,12.3721,12.7208,12.3721,12.7208,594.79986706052,0
+CFFI.US,D,20081211,000000,10.3375,10.3375,6.56478,9.9302,8328.2218907699,0
+CFFI.US,D,20081212,000000,10.2388,10.2388,9.86565,9.86565,3344.5975313024,0
+CFFI.US,D,20081215,000000,10.3375,10.3375,10.0366,10.0366,594.79986706052,0
+CFFI.US,D,20081216,000000,10.0366,10.401,10.0366,10.2027,1326.7824917563,0
+CFFI.US,D,20081217,000000,11.0643,11.0643,11.0643,11.0643,149.46778070712,0
+CFFI.US,D,20081218,000000,9.49057,10.1831,9.49057,10.1831,737.10138430907,0
+CFFI.US,D,20081219,000000,10.1831,10.1831,8.80106,8.80106,4399.0620116335,0
+CFFI.US,D,20081222,000000,9.16238,9.54821,9.16238,9.54821,2511.2634662641,0
+CFFI.US,D,20081223,000000,8.16975,10.3609,8.16975,10.1948,4411.3470347054,0
+CFFI.US,D,20081224,000000,9.29326,10.5445,9.29326,9.93695,2058.7651164522,0
+CFFI.US,D,20081226,000000,9.98779,10.9461,9.87255,9.87255,497.54343440863,0
+CFFI.US,D,20081229,000000,11.2859,11.2859,10.1948,10.1948,5297.9161997215,0
+CFFI.US,D,20081231,000000,10.2027,10.7126,9.89401,10.7126,2076.1688991373,0
+CFFI.US,D,20090102,000000,11.5594,11.8505,10.9714,11.2557,10729.94390131,0
+CFFI.US,D,20090105,000000,10.6403,11.8682,10.6403,11.8682,293.81680180098,0
+CFFI.US,D,20090106,000000,11.3709,11.8916,11.3709,11.8759,1618.551789712,0
+CFFI.US,D,20090108,000000,12.2422,12.9279,12.2422,12.9279,2942.2630257004,0
+CFFI.US,D,20090109,000000,12.8292,12.8908,12.25,12.8781,2144.7602779549,0
+CFFI.US,D,20090112,000000,12.9065,12.9065,12.2422,12.2422,4783.9927345505,0
+CFFI.US,D,20090114,000000,11.0271,11.0867,9.86565,10.2027,2058.7651164522,0
+CFFI.US,D,20090115,000000,11.5448,11.5448,9.52574,9.53063,1026.8231784195,0
+CFFI.US,D,20090116,000000,10.8659,10.8816,10.8659,10.8816,1011.4668995797,0
+CFFI.US,D,20090120,000000,10.233,10.233,10.233,10.233,185.29909799992,0
+CFFI.US,D,20090121,000000,10.2027,10.2027,9.55506,10.0668,594.79986706052,0
+CFFI.US,D,20090122,000000,10.2027,10.2027,10.2027,10.2027,737.10138430907,0
+CFFI.US,D,20090123,000000,9.69376,10.0005,9.56286,9.56286,442.26083058544,0
+CFFI.US,D,20090126,000000,10.0542,10.0542,10.0542,10.0542,149.46778070712,0
+CFFI.US,D,20090128,000000,10.2027,10.6979,10.2027,10.656,2058.7651164522,0
+CFFI.US,D,20090129,000000,10.2095,10.3609,9.70059,9.72208,1820.2309184744,0
+CFFI.US,D,20090130,000000,9.31769,10.2027,9.31769,10.2027,1777.2333377231,0
+CFFI.US,D,20090203,000000,9.54821,9.69376,9.54821,9.6117,934.68550538082,0
+CFFI.US,D,20090204,000000,9.79632,10.3258,9.79632,10.3258,293.81680180098,0
+CFFI.US,D,20090206,000000,9.18162,9.9302,9.10855,9.65762,8649.6799944825,0
+CFFI.US,D,20090209,000000,10.2027,10.2027,10.2027,10.2027,211.91664798886,0
+CFFI.US,D,20090210,000000,10.5445,10.5445,10.5445,10.5445,442.26083058544,0
+CFFI.US,D,20090211,000000,10.5768,10.7126,10.5445,10.7126,4000.822513722,0
+CFFI.US,D,20090212,000000,10.5445,10.5445,10.5445,10.5445,471.94963634234,0
+CFFI.US,D,20090213,000000,9.07319,10.6471,9.07319,10.6471,9791.163388239,0
+CFFI.US,D,20090217,000000,10.2027,10.2027,10.2027,10.2027,397.21574598878,0
+CFFI.US,D,20090218,000000,9.19793,9.38704,9.07319,9.25283,3923.0173676005,0
+CFFI.US,D,20090219,000000,9.21697,9.21697,9.18162,9.18923,2058.7651164522,0
+CFFI.US,D,20090220,000000,9.07319,9.79632,9.07319,9.79632,149.46778070712,0
+CFFI.US,D,20090223,000000,9.18162,9.18162,8.61742,8.73953,3824.737183026,0
+CFFI.US,D,20090224,000000,8.33327,8.75525,8.16223,8.75525,1326.7824917563,0
+CFFI.US,D,20090225,000000,8.29908,8.97679,8.16223,8.97024,3619.9867984957,0
+CFFI.US,D,20090226,000000,8.91202,8.91202,8.85068,8.85068,293.81680180098,0
+CFFI.US,D,20090227,000000,7.95895,7.95895,7.95895,7.95895,231.36793451923,0
+CFFI.US,D,20090302,000000,8.16223,8.17581,7.97146,7.97146,3288.2911755567,0
+CFFI.US,D,20090305,000000,7.75558,7.75558,7.75558,7.75558,737.10138430907,0
+CFFI.US,D,20090306,000000,8.5509,8.5509,8.5509,8.5509,149.46778070712,0
+CFFI.US,D,20090309,000000,7.48316,7.95895,7.00668,7.74895,4955.9830575559,0
+CFFI.US,D,20090310,000000,8.49659,8.49659,8.49659,8.49659,442.26083058544,0
+CFFI.US,D,20090312,000000,8.50166,8.50166,8.49659,8.49659,442.26083058544,0
+CFFI.US,D,20090313,000000,8.84335,9.13044,8.84335,9.13044,293.81680180098,0
+CFFI.US,D,20090316,000000,9.14597,9.15173,9.14597,9.14597,1468.0602570823,0
+CFFI.US,D,20090318,000000,9.17293,9.18162,8.84335,9.18162,1468.0602570823,0
+CFFI.US,D,20090320,000000,9.18162,9.18162,9.18162,9.18162,149.46778070712,0
+CFFI.US,D,20090325,000000,8.84335,8.84335,8.84335,8.84335,442.26083058544,0
+CFFI.US,D,20090326,000000,9.13044,9.13044,9.13044,9.13044,293.81680180098,0
+CFFI.US,D,20090327,000000,9.35578,9.35578,9.35578,9.35578,1305.2837013806,0
+CFFI.US,D,20090331,000000,9.18162,9.82758,9.18162,9.82758,293.81680180098,0
+CFFI.US,D,20090401,000000,11.155,11.2333,10.2027,11.2263,10715.611374393,0
+CFFI.US,D,20090402,000000,11.3582,11.5653,10.7194,10.7194,2103.8102010489,0
+CFFI.US,D,20090403,000000,10.8816,12.0498,10.5445,10.5445,3976.2524675784,0
+CFFI.US,D,20090407,000000,10.1382,10.5445,9.69376,10.5445,871.21288617642,0
+CFFI.US,D,20090409,000000,11.1971,11.1971,9.69376,9.69376,880.42665348029,0
+CFFI.US,D,20090414,000000,11.0428,11.0428,10.1314,10.2711,3047.7094737335,0
+CFFI.US,D,20090415,000000,10.0874,10.0874,9.52574,9.52574,5680.7994187932,0
+CFFI.US,D,20090416,000000,10.1108,10.1108,9.01566,9.01566,826.16780157976,0
+CFFI.US,D,20090417,000000,9.02338,9.02338,8.70797,8.73405,1618.551789712,0
+CFFI.US,D,20090420,000000,10.1831,10.1831,10.1831,10.1831,211.91664798886,0
+CFFI.US,D,20090422,000000,10.103,10.103,10.103,10.103,149.46778070712,0
+CFFI.US,D,20090423,000000,9.27959,11.0545,9.07319,11.0545,7264.5436431351,0
+CFFI.US,D,20090424,000000,10.8151,10.8151,10.3834,10.3834,1768.0195704191,0
+CFFI.US,D,20090427,000000,9.88712,10.0668,9.88712,10.0668,594.79986706052,0
+CFFI.US,D,20090428,000000,10.2027,10.2027,10.2027,10.2027,149.46778070712,0
+CFFI.US,D,20090429,000000,9.87255,9.87255,9.87255,9.87255,149.46778070712,0
+CFFI.US,D,20090430,000000,10.0366,10.0366,10.0366,10.0366,293.81680180098,0
+CFFI.US,D,20090501,000000,10.2027,10.2027,10.2027,10.2027,737.10138430907,0
+CFFI.US,D,20090504,000000,10.2027,10.3687,10.2027,10.3462,1997.3400010931,0
+CFFI.US,D,20090506,000000,10.8816,10.8816,10.3775,10.3775,293.81680180098,0
+CFFI.US,D,20090507,000000,11.0428,11.0428,10.8816,10.8816,442.26083058544,0
+CFFI.US,D,20090508,000000,10.8816,11.0545,10.8816,11.0486,880.42665348029,0
+CFFI.US,D,20090511,000000,10.4078,11.0144,10.2095,11.0144,1326.7824917563,0
+CFFI.US,D,20090512,000000,10.8816,10.8816,10.8816,10.8816,594.79986706052,0
+CFFI.US,D,20090514,000000,10.8718,10.8718,10.8718,10.8718,149.46778070712,0
+CFFI.US,D,20090518,000000,10.1568,10.8816,9.88712,10.8816,2204.1378894687,0
+CFFI.US,D,20090521,000000,10.8816,10.8816,10.8816,10.8816,737.10138430907,0
+CFFI.US,D,20090522,000000,9.87255,11.0545,9.87255,9.88033,1468.0602570823,0
+CFFI.US,D,20090526,000000,9.70059,9.70059,9.70059,9.70059,442.26083058544,0
+CFFI.US,D,20090527,000000,10.3375,10.3375,10.3375,10.3375,149.46778070712,0
+CFFI.US,D,20090528,000000,10.8816,11.0144,10.8766,10.8816,1334.9725071375,0
+CFFI.US,D,20090529,000000,11.0545,11.0545,11.0545,11.0545,293.81680180098,0
+CFFI.US,D,20090602,000000,9.76213,12.2422,9.4603,12.2422,7286.0424335107,0
+CFFI.US,D,20090603,000000,12.2275,12.2422,10.8816,11.5653,1834.5634453914,0
+CFFI.US,D,20090604,000000,11.5653,12.2158,10.8816,11.2625,4334.5656405065,0
+CFFI.US,D,20090605,000000,10.9157,11.5653,10.9157,11.5653,1026.8231784195,0
+CFFI.US,D,20090608,000000,10.9157,11.0545,10.9157,11.0545,293.81680180098,0
+CFFI.US,D,20090609,000000,10.8816,11.0428,10.8816,11.0428,293.81680180098,0
+CFFI.US,D,20090610,000000,10.5768,10.5768,10.5768,10.5768,293.81680180098,0
+CFFI.US,D,20090611,000000,10.8816,10.8816,10.8816,10.8816,149.46778070712,0
+CFFI.US,D,20090612,000000,10.8893,10.8893,10.8816,10.8816,293.81680180098,0
+CFFI.US,D,20090615,000000,10.5582,10.5582,10.5445,10.5445,594.79986706052,0
+CFFI.US,D,20090617,000000,10.6256,10.6334,10.3775,10.3775,737.10138430907,0
+CFFI.US,D,20090618,000000,10.3775,12.0498,10.3775,12.0498,4132.8865117441,0
+CFFI.US,D,20090619,000000,11.3943,11.5379,9.69376,11.5379,4136.9815194347,0
+CFFI.US,D,20090624,000000,9.70059,10.0738,9.70059,10.0738,526.20848824287,0
+CFFI.US,D,20090626,000000,11.4686,11.4686,11.4686,11.4686,943.89927268468,0
+CFFI.US,D,20090629,000000,11.2196,11.2263,11.2116,11.2263,1303.2361975354,0
+CFFI.US,D,20090701,000000,12.0566,12.0625,10.9117,12.0625,7914.6261140187,0
+CFFI.US,D,20090702,000000,11.5712,13.5911,11.5653,12.5832,1908.2735838224,0
+CFFI.US,D,20090706,000000,12.5772,12.5832,12.2422,12.2422,1119.9846033807,0
+CFFI.US,D,20090707,000000,12.8908,12.8908,11.7412,11.7412,922.400482309,0
+CFFI.US,D,20090709,000000,11.9072,11.9072,11.9072,11.9072,149.46778070712,0
+CFFI.US,D,20090710,000000,11.6122,11.6122,11.2625,11.5653,1179.3622148946,0
+CFFI.US,D,20090713,000000,10.5445,10.5445,10.3775,10.3775,442.26083058544,0
+CFFI.US,D,20090714,000000,9.9302,9.9302,9.9302,9.9302,214.98790375682,0
+CFFI.US,D,20090715,000000,10.0668,10.0668,9.89796,9.89796,293.81680180098,0
+CFFI.US,D,20090717,000000,10.2027,10.2027,10.2027,10.2027,414.61952867385,0
+CFFI.US,D,20090720,000000,10.3775,10.3775,9.9302,9.9302,442.26083058544,0
+CFFI.US,D,20090723,000000,10.2388,10.2388,10.2388,10.2388,149.46778070712,0
+CFFI.US,D,20090724,000000,9.9302,9.9302,9.9302,9.9302,211.91664798886,0
+CFFI.US,D,20090727,000000,10.0738,12.0205,9.97111,12.0205,12051.607633454,0
+CFFI.US,D,20090728,000000,11.2263,12.5089,11.2263,12.5089,8262.7017677202,0
+CFFI.US,D,20090729,000000,12.5715,13.0548,12.2646,13.0481,8923.0217578304,0
+CFFI.US,D,20090730,000000,13.0481,13.0481,13.0481,13.0481,0,0
+CFFI.US,D,20090731,000000,12.756,12.756,12.756,12.756,830.26280927036,0
+CFFI.US,D,20090803,000000,9.93695,12.756,9.93695,12.2422,2697.5863161867,0
+CFFI.US,D,20090804,000000,12.8908,12.8908,12.8908,12.8908,293.81680180098,0
+CFFI.US,D,20090805,000000,11.2263,13.3675,11.2263,13.3675,1468.0602570823,0
+CFFI.US,D,20090806,000000,12.756,12.756,12.756,12.756,149.46778070712,0
+CFFI.US,D,20090807,000000,10.5114,12.8498,10.5114,12.8498,5615.2792957435,0
+CFFI.US,D,20090810,000000,11.579,11.579,11.579,11.579,149.46778070712,0
+CFFI.US,D,20090811,000000,11.579,11.579,11.579,11.579,0,0
+CFFI.US,D,20090812,000000,12.2422,12.2422,12.2422,12.2422,737.10138430907,0
+CFFI.US,D,20090813,000000,11.5653,11.8446,11.5653,11.6239,737.10138430907,0
+CFFI.US,D,20090814,000000,11.6239,11.6239,11.6239,11.6239,0,0
+CFFI.US,D,20090817,000000,12.2218,12.2218,12.2218,12.2218,594.79986706052,0
+CFFI.US,D,20090818,000000,10.5504,12.5772,10.5504,12.5772,293.81680180098,0
+CFFI.US,D,20090820,000000,11.241,11.241,11.241,11.241,149.46778070712,0
+CFFI.US,D,20090821,000000,11.4754,12.9202,11.411,12.8547,4617.1211711582,0
+CFFI.US,D,20090824,000000,12.7892,12.7892,12.3878,12.4493,2643.3274642861,0
+CFFI.US,D,20090825,000000,12.3721,12.3721,11.7226,12.2422,4748.1614172576,0
+CFFI.US,D,20090831,000000,12.4209,12.4493,12.4209,12.4493,293.81680180098,0
+CFFI.US,D,20090901,000000,12.4493,12.4493,12.4493,12.4493,0,0
+CFFI.US,D,20090902,000000,11.7226,12.127,10.736,11.4305,6188.5803724283,0
+CFFI.US,D,20090903,000000,11.4305,11.4305,11.4305,11.4305,333.74312678438,0
+CFFI.US,D,20090904,000000,11.4305,11.4305,11.4305,11.4305,149.46778070712,0
+CFFI.US,D,20090908,000000,10.9596,10.9596,10.7517,10.7517,594.79986706052,0
+CFFI.US,D,20090909,000000,12.1572,14.5924,11.0643,14.4977,18376.347011594,0
+CFFI.US,D,20090910,000000,14.2799,14.2799,12.4825,13.6068,8808.3615424935,0
+CFFI.US,D,20090915,000000,14.2534,14.5563,13.6068,13.6224,3477.6852812471,0
+CFFI.US,D,20090917,000000,12.38,12.6545,12.38,12.6545,1468.0602570823,0
+CFFI.US,D,20090921,000000,12.2422,12.2422,11.0545,11.0545,594.79986706052,0
+CFFI.US,D,20090922,000000,11.2116,11.2263,11.0807,11.2263,442.26083058544,0
+CFFI.US,D,20090924,000000,11.4305,11.4305,10.8377,11.0349,1688.1669204523,0
+CFFI.US,D,20090928,000000,12.0156,12.0156,11.5653,11.5653,1510.034085911,0
+CFFI.US,D,20090929,000000,12.2355,12.2355,11.2196,11.328,3068.1845121865,0
+CFFI.US,D,20090930,000000,11.5653,11.5653,11.5653,11.5653,426.90455174567,0
+CFFI.US,D,20091001,000000,12.1358,12.2422,11.5868,12.2422,7825.5596967481,0
+CFFI.US,D,20091002,000000,12.1719,12.9982,12.1719,12.3282,5171.9947132354,0
+CFFI.US,D,20091005,000000,12.3204,13.6068,12.3204,13.6068,3537.062892761,0
+CFFI.US,D,20091006,000000,13.3197,13.5844,12.3546,13.5355,4306.9243385948,0
+CFFI.US,D,20091007,000000,13.5257,13.5355,12.9798,13.5053,1768.0195704191,0
+CFFI.US,D,20091008,000000,12.9982,13.265,12.9982,13.1751,1326.7824917563,0
+CFFI.US,D,20091009,000000,13.5053,13.6068,12.4279,12.7784,13739.774553905,0
+CFFI.US,D,20091012,000000,14.0269,14.0269,14.0269,14.0269,1026.8231784195,0
+CFFI.US,D,20091013,000000,13.2923,13.6146,13.2923,13.6146,673.62876510469,0
+CFFI.US,D,20091015,000000,13.7758,13.7758,13.265,13.265,2878.790406496,0
+CFFI.US,D,20091016,000000,13.2591,13.2591,13.2591,13.2591,149.46778070712,0
+CFFI.US,D,20091019,000000,13.2591,13.2727,13.2532,13.2727,1468.0602570823,0
+CFFI.US,D,20091020,000000,13.265,13.5911,13.1633,13.5911,2643.3274642861,0
+CFFI.US,D,20091021,000000,13.5648,13.5648,13.5648,13.5648,149.46778070712,0
+CFFI.US,D,20091022,000000,13.265,13.2923,13.265,13.2923,465.80712480643,0
+CFFI.US,D,20091023,000000,13.265,13.265,12.9934,13.1526,1407.6588936458,0
+CFFI.US,D,20091026,000000,12.8235,12.8235,12.1788,12.5588,1601.148007027,0
+CFFI.US,D,20091027,000000,12.2355,12.2422,12.042,12.042,1326.7824917563,0
+CFFI.US,D,20091028,000000,12.5381,12.5381,11.579,11.579,2130.4277510378,0
+CFFI.US,D,20091029,000000,12.2158,12.2646,12.2158,12.2646,1638.0030762424,0
+CFFI.US,D,20091030,000000,13.2385,14.2662,11.7412,14.2407,11630.845593243,0
+CFFI.US,D,20091102,000000,12.5832,14.0825,11.9668,14.0825,1002.2531322758,0
+CFFI.US,D,20091104,000000,13.6146,13.6146,12.9279,12.9279,1160.9346802868,0
+CFFI.US,D,20091105,000000,12.4092,13.0862,12.4092,12.9202,1663.5968743087,0
+CFFI.US,D,20091106,000000,12.8547,12.8547,12.5246,12.5832,3528.8728773797,0
+CFFI.US,D,20091110,000000,12.8018,12.8018,12.5832,12.5832,293.81680180098,0
+CFFI.US,D,20091111,000000,12.4152,12.5089,12.4152,12.5089,293.81680180098,0
+CFFI.US,D,20091112,000000,12.4493,12.6036,12.4493,12.5832,8367.1244638307,0
+CFFI.US,D,20091113,000000,12.6173,12.6173,12.6173,12.6173,149.46778070712,0
+CFFI.US,D,20091117,000000,12.7834,12.7892,12.7834,12.7892,293.81680180098,0
+CFFI.US,D,20091118,000000,12.4493,12.4493,12.4493,12.4493,1026.8231784195,0
+CFFI.US,D,20091119,000000,11.5712,12.1875,11.5712,12.1875,3024.1631795126,0
+CFFI.US,D,20091120,000000,12.3349,12.3349,12.2422,12.3125,1404.5876378778,0
+CFFI.US,D,20091124,000000,11.5868,12.0498,10.8816,11.579,4792.1827499317,0
+CFFI.US,D,20091125,000000,10.9548,12.2569,10.9548,12.2355,1643.1218358557,0
+CFFI.US,D,20091130,000000,12.2569,12.2569,12.1788,12.1788,2313.6793451923,0
+CFFI.US,D,20091201,000000,12.2725,12.2813,12.2422,12.2813,1033.989441878,0
+CFFI.US,D,20091202,000000,12.5715,12.5832,11.9072,12.5832,880.42665348029,0
+CFFI.US,D,20091203,000000,12.2422,12.4152,12.2422,12.25,3974.2049637332,0
+CFFI.US,D,20091204,000000,12.2422,12.5832,12.2422,12.5832,469.90213249704,0
+CFFI.US,D,20091207,000000,12.5832,12.5832,12.5832,12.5832,1908.2735838224,0
+CFFI.US,D,20091208,000000,12.5832,13.265,12.5832,13.265,5327.6050054785,0
+CFFI.US,D,20091209,000000,12.2813,13.807,12.2422,13.807,26133.315329526,0
+CFFI.US,D,20091210,000000,13.6068,13.6068,13.2248,13.265,880.42665348029,0
+CFFI.US,D,20091214,000000,13.5697,13.6068,12.3409,12.3546,10167.904095775,0
+CFFI.US,D,20091215,000000,12.7414,12.7492,12.6545,12.6545,1026.8231784195,0
+CFFI.US,D,20091216,000000,12.6545,12.6602,12.6545,12.6545,635.74994396658,0
+CFFI.US,D,20091218,000000,12.4424,12.4424,12.4424,12.4424,237.51044605514,0
+CFFI.US,D,20091221,000000,12.5246,12.8986,12.5246,12.756,786.24147659636,0
+CFFI.US,D,20091222,000000,12.5832,12.9279,12.5832,12.9279,880.42665348029,0
+CFFI.US,D,20091223,000000,13.5648,13.5648,13.1965,13.2385,1442.4664590159,0
+CFFI.US,D,20091228,000000,12.9718,12.9718,12.9279,12.9279,1238.7398264083,0
+CFFI.US,D,20091229,000000,13.5355,13.5355,13.1301,13.2317,1273.5473917784,0
+CFFI.US,D,20091230,000000,13.2317,13.2317,12.9279,12.9279,594.79986706052,0
+CFFI.US,D,20091231,000000,12.9377,12.9377,12.9279,12.9279,1326.7824917563,0
+CFFI.US,D,20100104,000000,13.4994,13.9448,12.9279,13.6928,6638.0074664723,0
+CFFI.US,D,20100105,000000,13.6713,14.2838,12.9279,13.0344,2662.7787508166,0
+CFFI.US,D,20100107,000000,13.7446,13.9233,13.1301,13.2591,856.88035925931,0
+CFFI.US,D,20100108,000000,13.6068,13.6068,13.6068,13.6068,727.88761700521,0
+CFFI.US,D,20100111,000000,14.2662,14.5309,13.9448,14.5309,880.42665348029,0
+CFFI.US,D,20100112,000000,14.4918,14.5123,14.4918,14.4918,953.11303998855,0
+CFFI.US,D,20100113,000000,14.1744,14.2838,13.9448,13.9448,1026.8231784195,0
+CFFI.US,D,20100114,000000,13.9526,14.0161,13.9526,14.0161,880.42665348029,0
+CFFI.US,D,20100119,000000,13.6146,14.15,13.6068,13.7514,2619.7811700652,0
+CFFI.US,D,20100120,000000,13.6146,13.7758,13.6068,13.7641,3572.8942100537,0
+CFFI.US,D,20100121,000000,13.6224,13.6224,13.6068,13.6068,737.10138430907,0
+CFFI.US,D,20100122,000000,13.7641,13.7641,13.5053,13.6068,1859.1334915351,0
+CFFI.US,D,20100125,000000,13.3265,13.3265,13.2532,13.2532,5795.4596341302,0
+CFFI.US,D,20100126,000000,13.2805,13.6068,13.265,13.6068,3034.400698739,0
+CFFI.US,D,20100129,000000,13.2864,13.2864,13.2727,13.2727,488.32966710477,0
+CFFI.US,D,20100201,000000,13.434,13.6068,13.434,13.6068,1468.0602570823,0
+CFFI.US,D,20100202,000000,13.6068,13.9448,13.6068,13.9448,4854.6316172134,0
+CFFI.US,D,20100203,000000,13.9448,14.2838,13.9448,14.2838,4734.8526422632,0
+CFFI.US,D,20100204,000000,13.6996,14.2838,13.6996,14.2799,2500.002195115,0
+CFFI.US,D,20100205,000000,13.6068,13.641,13.598,13.598,4304.8768347496,0
+CFFI.US,D,20100209,000000,13.5648,13.5697,13.5648,13.5697,293.81680180098,0
+CFFI.US,D,20100210,000000,13.6068,13.6068,13.5911,13.6068,1179.3622148946,0
+CFFI.US,D,20100212,000000,13.6068,13.6068,13.6068,13.6068,149.46778070712,0
+CFFI.US,D,20100216,000000,13.2317,13.7573,13.2317,13.7573,633.70244012128,0
+CFFI.US,D,20100217,000000,13.6068,13.6068,13.6068,13.6068,1468.0602570823,0
+CFFI.US,D,20100219,000000,13.2317,14.0679,13.2317,13.9947,3077.3982794904,0
+CFFI.US,D,20100222,000000,13.138,13.5911,13.138,13.5911,442.26083058544,0
+CFFI.US,D,20100226,000000,14.0679,14.0679,14.0679,14.0679,173.0140749281,0
+CFFI.US,D,20100302,000000,13.9653,14.0463,13.3675,13.3675,2366.9144451702,0
+CFFI.US,D,20100308,000000,14.0269,14.0269,13.4827,13.6068,5068.5957690476,0
+CFFI.US,D,20100309,000000,13.6068,14.0209,13.6068,14.0209,1179.3622148946,0
+CFFI.US,D,20100310,000000,14.0209,14.0209,13.7758,13.7758,3231.9848198108,0
+CFFI.US,D,20100311,000000,14.0024,14.0102,13.7446,13.9097,8896.4042078415,0
+CFFI.US,D,20100315,000000,13.7064,13.7064,13.7064,13.7064,293.81680180098,0
+CFFI.US,D,20100316,000000,13.9448,13.9448,13.7758,13.7758,594.79986706052,0
+CFFI.US,D,20100318,000000,13.4564,13.8735,12.9279,13.5053,2058.7651164522,0
+CFFI.US,D,20100319,000000,13.2727,13.2727,13.265,13.265,442.26083058544,0
+CFFI.US,D,20100324,000000,13.1106,13.1106,13.094,13.094,293.81680180098,0
+CFFI.US,D,20100325,000000,13.265,13.4681,13.265,13.4681,1708.6419589054,0
+CFFI.US,D,20100326,000000,13.094,13.094,12.9279,12.9279,442.26083058544,0
+CFFI.US,D,20100329,000000,13.4144,13.9097,13.4144,13.9097,7113.0283585826,0
+CFFI.US,D,20100330,000000,13.9097,13.9097,13.2981,13.8676,1326.7824917563,0
+CFFI.US,D,20100331,000000,13.4681,13.4681,13.3333,13.3617,720.72135354666,0
+CFFI.US,D,20100401,000000,14.1089,14.1089,13.9097,13.9097,8122.4477543169,0
+CFFI.US,D,20100405,000000,14.1031,14.1031,13.2981,13.6068,5806.7209052794,0
+CFFI.US,D,20100406,000000,13.598,13.6068,13.598,13.6068,293.81680180098,0
+CFFI.US,D,20100408,000000,13.7758,13.7758,13.6068,13.6068,5290.749936263,0
+CFFI.US,D,20100409,000000,13.6713,13.6713,13.5257,13.6068,1328.8299956017,0
+CFFI.US,D,20100412,000000,13.5756,13.6224,13.5756,13.6068,2204.1378894687,0
+CFFI.US,D,20100413,000000,13.9379,13.9379,13.3802,13.9311,1468.0602570823,0
+CFFI.US,D,20100414,000000,13.7758,13.9097,13.6068,13.898,3441.8539639544,0
+CFFI.US,D,20100415,000000,13.9448,13.9448,13.728,13.728,1618.551789712,0
+CFFI.US,D,20100416,000000,13.7758,13.7758,13.7758,13.7758,713.55509008809,0
+CFFI.US,D,20100419,000000,13.7758,14.1157,13.7446,14.1157,5425.8851900529,0
+CFFI.US,D,20100420,000000,14.1157,14.2838,14.1031,14.2407,10072.695166968,0
+CFFI.US,D,20100421,000000,14.0161,14.4556,14.0161,14.4352,8099.9252120187,0
+CFFI.US,D,20100422,000000,14.6286,14.6286,14.6286,14.6286,1326.7824917563,0
+CFFI.US,D,20100423,000000,13.9585,14.6296,13.9585,14.6296,737.10138430907,0
+CFFI.US,D,20100426,000000,15.4344,15.4344,14.0463,14.0463,1141.4833937565,0
+CFFI.US,D,20100427,000000,14.5055,14.5055,14.4918,14.4918,414.61952867385,0
+CFFI.US,D,20100428,000000,14.9177,14.9665,14.4556,14.4556,4130.8390078988,0
+CFFI.US,D,20100429,000000,15.2722,15.2722,13.9448,14.6774,7175.4772258643,0
+CFFI.US,D,20100430,000000,14.905,14.905,14.0386,14.317,7399.678896925,0
+CFFI.US,D,20100503,000000,14.1157,14.1157,13.2054,13.6332,4673.4275269041,0
+CFFI.US,D,20100504,000000,12.9446,13.6928,12.9446,13.2981,3322.0749890041,0
+CFFI.US,D,20100505,000000,13.0822,13.5491,13.0822,13.3333,2350.5344144078,0
+CFFI.US,D,20100506,000000,13.9448,13.9448,13.9448,13.9448,1179.3622148946,0
+CFFI.US,D,20100507,000000,14.0386,14.0386,13.7446,13.7446,1026.8231784195,0
+CFFI.US,D,20100510,000000,14.8572,14.8572,13.9448,14.2026,442.26083058544,0
+CFFI.US,D,20100511,000000,14.232,14.232,13.0618,13.3401,1876.5372742202,0
+CFFI.US,D,20100512,000000,14.0884,14.0884,13.2727,13.4681,2018.8387914688,0
+CFFI.US,D,20100513,000000,13.4681,13.4681,12.9591,13.0207,1220.3122918006,0
+CFFI.US,D,20100514,000000,13.4281,13.4486,13.0618,13.0618,2908.479212253,0
+CFFI.US,D,20100517,000000,12.9855,13.0285,12.9651,13.0285,594.79986706052,0
+CFFI.US,D,20100518,000000,12.9934,12.9934,12.9113,12.9279,923.42423423165,0
+CFFI.US,D,20100519,000000,12.9446,13.6068,12.756,12.756,737.10138430907,0
+CFFI.US,D,20100520,000000,12.7335,13.4994,12.2422,13.4994,5259.0136266608,0
+CFFI.US,D,20100521,000000,12.3058,12.9279,12.3058,12.6545,2831.6978180541,0
+CFFI.US,D,20100524,000000,12.4825,12.4825,11.8163,11.8163,9182.0309942613,0
+CFFI.US,D,20100525,000000,12.1875,12.2218,11.9072,12.0752,5706.3932168594,0
+CFFI.US,D,20100526,000000,11.9072,12.3125,11.6444,11.8682,3894.3523137663,0
+CFFI.US,D,20100527,000000,11.9922,13.388,11.9922,13.265,941.85176883938,0
+CFFI.US,D,20100528,000000,12.3125,13.4095,12.0068,12.5929,1179.3622148946,0
+CFFI.US,D,20100601,000000,13.0481,13.0481,12.9934,12.9934,373.6694517678,0
+CFFI.US,D,20100602,000000,12.9718,12.9718,12.9718,12.9718,149.46778070712,0
+CFFI.US,D,20100603,000000,13.4222,13.4222,13.2923,13.2923,880.42665348029,0
+CFFI.US,D,20100604,000000,12.9279,13.2981,12.9279,13.2981,1105.6520764636,0
+CFFI.US,D,20100607,000000,12.0352,13.2591,12.0352,13.1633,3124.4908679324,0
+CFFI.US,D,20100610,000000,13.1301,13.1301,13.1301,13.1301,149.46778070712,0
+CFFI.US,D,20100611,000000,12.8547,13.6068,12.8547,13.4037,2536.8572643305,0
+CFFI.US,D,20100614,000000,12.6036,12.9934,12.1416,12.1416,6763.9289529584,0
+CFFI.US,D,20100615,000000,12.1788,12.4209,12.1788,12.3349,1326.7824917563,0
+CFFI.US,D,20100616,000000,12.2422,12.3058,12.2422,12.3058,1468.0602570823,0
+CFFI.US,D,20100617,000000,12.1572,12.1572,11.2333,11.6063,3234.032323656,0
+CFFI.US,D,20100618,000000,11.2557,12.1719,11.2557,11.5594,5134.1158920973,0
+CFFI.US,D,20100621,000000,13.434,13.434,12.5528,12.5528,1026.8231784195,0
+CFFI.US,D,20100622,000000,12.0156,12.2422,11.9375,11.9375,2058.7651164522,0
+CFFI.US,D,20100623,000000,11.9716,12.0205,11.9072,11.9072,1908.2735838224,0
+CFFI.US,D,20100624,000000,11.9072,11.9072,11.5321,11.6356,1477.2740243861,0
+CFFI.US,D,20100625,000000,11.7323,11.7323,11.4882,11.7323,5824.1246879644,0
+CFFI.US,D,20100628,000000,12.127,13.0129,12.127,12.4825,3550.3716677554,0
+CFFI.US,D,20100629,000000,12.5929,12.5929,12.2422,12.2422,3764.3358195896,0
+CFFI.US,D,20100701,000000,12.5323,12.5323,11.5995,12.38,5831.290951423,0
+CFFI.US,D,20100706,000000,12.4356,12.4356,11.748,11.8242,3398.8563832029,0
+CFFI.US,D,20100707,000000,12.2355,12.2355,12.2355,12.2355,149.46778070712,0
+CFFI.US,D,20100708,000000,11.8163,12.9279,11.8163,12.9279,8850.3353713222,0
+CFFI.US,D,20100709,000000,12.2422,12.8694,11.8682,12.2725,3867.7347637774,0
+CFFI.US,D,20100712,000000,12.7061,12.7061,12.3721,12.5588,3326.1699966948,0
+CFFI.US,D,20100713,000000,12.7892,13.1448,12.7892,13.1448,8039.5238485822,0
+CFFI.US,D,20100714,000000,12.5246,12.8449,12.5246,12.8449,594.79986706052,0
+CFFI.US,D,20100716,000000,12.4356,12.9202,12.4209,12.8175,1026.8231784195,0
+CFFI.US,D,20100719,000000,12.9279,12.9279,12.8841,12.9279,1326.7824917563,0
+CFFI.US,D,20100720,000000,12.4885,12.4885,12.4209,12.4209,737.10138430907,0
+CFFI.US,D,20100721,000000,12.8841,12.8841,12.4152,12.4209,2058.7651164522,0
+CFFI.US,D,20100722,000000,12.6495,12.7892,12.6495,12.7892,511.87596132575,0
+CFFI.US,D,20100723,000000,12.4885,12.9202,12.4885,12.9202,994.06311689461,0
+CFFI.US,D,20100726,000000,12.6602,12.9279,12.5528,12.6602,2193.9003702421,0
+CFFI.US,D,20100727,000000,12.4825,13.4037,12.38,13.4037,4552.6248000312,0
+CFFI.US,D,20100728,000000,12.4757,12.9279,12.4493,12.8634,1768.0195704191,0
+CFFI.US,D,20100729,000000,12.9279,12.9934,12.8175,12.9934,2130.4277510378,0
+CFFI.US,D,20100730,000000,12.4885,13.265,11.9453,13.265,2218.4704163858,0
+CFFI.US,D,20100802,000000,13.2464,13.265,13.1692,13.1692,864.04662271787,0
+CFFI.US,D,20100803,000000,13.1301,13.265,13.0618,13.0618,2942.2630257004,0
+CFFI.US,D,20100804,000000,12.6418,13.265,12.4571,12.756,7391.4888815438,0
+CFFI.US,D,20100805,000000,12.9279,13.094,12.9279,13.094,1236.6923225631,0
+CFFI.US,D,20100806,000000,12.6418,13.1877,12.6418,13.0745,1273.5473917784,0
+CFFI.US,D,20100809,000000,12.6545,12.6545,12.2071,12.4209,4408.2757789374,0
+CFFI.US,D,20100810,000000,12.3204,12.7208,12.0683,12.0683,2356.6769259438,0
+CFFI.US,D,20100811,000000,12.4885,12.756,12.1192,12.756,4270.0692693794,0
+CFFI.US,D,20100812,000000,11.7412,12.7834,11.7412,12.7208,7346.4437969472,0
+CFFI.US,D,20100813,000000,12.6876,12.6876,11.9003,12.2422,1031.9419380327,0
+CFFI.US,D,20100816,000000,12.0205,12.4152,12.0205,12.1914,3088.6595506396,0
+CFFI.US,D,20100817,000000,12.0625,12.5832,12.0625,12.4092,3088.6595506396,0
+CFFI.US,D,20100818,000000,11.7899,12.7892,11.7899,12.4025,1544.8416512811,0
+CFFI.US,D,20100824,000000,12.1075,12.4152,12.1075,12.1192,1473.1790166955,0
+CFFI.US,D,20100825,000000,11.958,12.1572,11.9453,11.9716,1468.0602570823,0
+CFFI.US,D,20100826,000000,12.2813,12.2813,11.9716,12.1075,1618.551789712,0
+CFFI.US,D,20100830,000000,12.7892,12.8841,12.1075,12.5715,2550.1660393249,0
+CFFI.US,D,20100831,000000,12.2022,12.2168,12.1279,12.1592,1325.7587398337,0
+CFFI.US,D,20100901,000000,12.0752,12.4825,12.0752,12.38,4552.6248000312,0
+CFFI.US,D,20100902,000000,12.5832,12.7834,12.5635,12.5832,929.56674576756,0
+CFFI.US,D,20100907,000000,12.2129,12.2129,12.1075,12.1075,1325.7587398337,0
+CFFI.US,D,20100908,000000,12.1505,12.8449,12.1416,12.2355,1908.2735838224,0
+CFFI.US,D,20100909,000000,12.2422,12.2422,12.1651,12.2422,1026.8231784195,0
+CFFI.US,D,20100910,000000,12.1505,12.3663,12.1505,12.1719,1468.0602570823,0
+CFFI.US,D,20100913,000000,12.4092,12.4152,12.4092,12.4152,3881.0435387718,0
+CFFI.US,D,20100914,000000,12.2569,12.4825,12.2422,12.2422,1908.2735838224,0
+CFFI.US,D,20100916,000000,12.082,12.082,12.0752,12.0752,442.26083058544,0
+CFFI.US,D,20100917,000000,12.1133,12.1416,12.0752,12.0752,1948.1999088058,0
+CFFI.US,D,20100920,000000,12.1133,12.3125,12.0879,12.3058,737.10138430907,0
+CFFI.US,D,20100921,000000,12.1914,12.3477,12.1914,12.3477,1024.7756745741,0
+CFFI.US,D,20100922,000000,12.5528,12.5528,12.2129,12.38,1618.551789712,0
+CFFI.US,D,20100924,000000,12.082,12.7414,12.082,12.7258,1618.551789712,0
+CFFI.US,D,20100927,000000,12.4825,12.4825,12.4825,12.4825,442.26083058544,0
+CFFI.US,D,20100928,000000,12.8908,12.8908,12.8841,12.8908,3865.687259932,0
+CFFI.US,D,20100929,000000,12.6104,12.6104,12.082,12.082,5611.1842880528,0
+CFFI.US,D,20100930,000000,12.2452,12.5705,12.2452,12.5705,1432.2289397895,0
+CFFI.US,D,20101001,000000,12.5588,12.5588,12.5588,12.5588,2426.2920566841,0
+CFFI.US,D,20101006,000000,12.5832,12.5832,12.3878,12.5832,5234.4435805171,0
+CFFI.US,D,20101008,000000,12.5772,12.5772,12.3546,12.3546,2202.0903856233,0
+CFFI.US,D,20101011,000000,12.8175,12.8781,12.1075,12.294,1651.3118512369,0
+CFFI.US,D,20101012,000000,12.2646,12.4493,12.2422,12.2422,1026.8231784195,0
+CFFI.US,D,20101013,000000,12.1192,12.4152,12.0938,12.4152,972.56432651893,0
+CFFI.US,D,20101014,000000,12.6876,12.9279,12.3204,12.8498,10139.23904194,0
+CFFI.US,D,20101015,000000,12.8908,12.8908,12.8908,12.8908,3676.2931542416,0
+CFFI.US,D,20101019,000000,12.7208,12.7208,12.3282,12.5929,1618.551789712,0
+CFFI.US,D,20101020,000000,12.2646,13.2317,12.1914,13.2317,9948.8211843273,0
+CFFI.US,D,20101021,000000,12.9279,12.9279,12.5089,12.5089,1714.7844704412,0
+CFFI.US,D,20101025,000000,12.2871,12.5832,12.2871,12.5832,3487.9228004737,0
+CFFI.US,D,20101026,000000,12.8908,12.8908,12.2813,12.6418,442.26083058544,0
+CFFI.US,D,20101027,000000,12.6545,12.6545,12.5381,12.5381,1768.0195704191,0
+CFFI.US,D,20101028,000000,12.4825,12.4825,12.4025,12.4209,880.42665348029,0
+CFFI.US,D,20101029,000000,12.4181,12.756,12.2716,12.756,2305.4893298111,0
+CFFI.US,D,20101101,000000,12.8694,12.9279,12.8449,12.8449,1065.7257514802,0
+CFFI.US,D,20101102,000000,12.9279,12.9279,12.8449,12.8449,2058.7651164522,0
+CFFI.US,D,20101103,000000,12.9202,12.9279,12.9202,12.9279,293.81680180098,0
+CFFI.US,D,20101104,000000,12.9279,13.265,12.9279,13.265,4535.2210173462,0
+CFFI.US,D,20101105,000000,13.265,13.6928,13.265,13.6928,7136.5746528036,0
+CFFI.US,D,20101108,000000,14.2799,14.2799,13.434,13.7758,1268.4286321652,0
+CFFI.US,D,20101109,000000,13.9379,14.2183,13.9379,14.2183,4818.8002999206,0
+CFFI.US,D,20101110,000000,14.1909,14.1909,13.9233,13.9448,2245.0879663748,0
+CFFI.US,D,20101111,000000,13.434,14.2183,13.434,14.1236,2643.3274642861,0
+CFFI.US,D,20101112,000000,14.0102,14.272,13.7573,13.9379,1238.7398264083,0
+CFFI.US,D,20101115,000000,13.8793,13.9448,13.6996,13.9448,1946.1524049605,0
+CFFI.US,D,20101116,000000,13.7866,14.1988,13.7758,14.0747,1688.1669204523,0
+CFFI.US,D,20101118,000000,13.641,13.9448,13.2981,13.9448,1240.7873302537,0
+CFFI.US,D,20101119,000000,13.8374,13.9448,13.8374,13.9448,924.4479861543,0
+CFFI.US,D,20101122,000000,13.9448,13.9448,13.7367,13.7367,293.81680180098,0
+CFFI.US,D,20101124,000000,13.8207,13.8207,13.807,13.807,293.81680180098,0
+CFFI.US,D,20101126,000000,14.1157,14.1157,13.1692,13.6547,1065.7257514802,0
+CFFI.US,D,20101129,000000,14.0463,14.6286,13.8451,14.2838,6898.0404548258,0
+CFFI.US,D,20101130,000000,13.7748,13.7748,13.7426,13.7426,1404.5876378778,0
+CFFI.US,D,20101201,000000,13.2727,14.0884,13.2727,13.9379,2510.2397143415,0
+CFFI.US,D,20101202,000000,13.9311,14.1157,13.3333,13.4281,3823.7134311033,0
+CFFI.US,D,20101203,000000,13.641,13.7866,13.641,13.7758,452.49834981196,0
+CFFI.US,D,20101206,000000,13.6488,14.2838,13.6146,14.2838,2616.7099142972,0
+CFFI.US,D,20101207,000000,14.2838,14.2838,14.2662,14.2662,293.81680180098,0
+CFFI.US,D,20101208,000000,13.9867,14.2838,13.9867,14.2838,4862.8216325946,0
+CFFI.US,D,20101210,000000,14.2799,14.2838,13.7641,14.0463,3821.6659272581,0
+CFFI.US,D,20101213,000000,14.0463,14.2838,14.0463,14.2838,5256.9661228154,0
+CFFI.US,D,20101214,000000,15.1013,15.5849,14.6286,14.7956,3466.424010098,0
+CFFI.US,D,20101215,000000,14.7888,15.1365,14.7888,15.1365,2125.3089914245,0
+CFFI.US,D,20101216,000000,14.9636,14.9636,14.9636,14.9636,293.81680180098,0
+CFFI.US,D,20101217,000000,14.3394,14.9303,14.2906,14.9303,957.20804767916,0
+CFFI.US,D,20101220,000000,15.2928,15.2928,14.946,14.9665,2304.4655778885,0
+CFFI.US,D,20101221,000000,14.9665,14.9665,14.652,14.652,1562.2454339661,0
+CFFI.US,D,20101222,000000,14.946,14.9665,14.6286,14.9665,3117.3246044738,0
+CFFI.US,D,20101223,000000,14.6657,15.1365,14.6657,15.1365,6617.5324280193,0
+CFFI.US,D,20101227,000000,15.0662,15.577,14.8982,14.9665,3231.9848198108,0
+CFFI.US,D,20101228,000000,15.1365,15.4765,15.1365,15.4765,7202.0947758533,0
+CFFI.US,D,20101229,000000,15.4549,15.6502,15.3709,15.6502,3719.2907349929,0
+CFFI.US,D,20101230,000000,15.4549,15.4549,15.2801,15.4099,4481.9859173683,0
+CFFI.US,D,20101231,000000,15.4188,15.4188,15.1775,15.1775,450.45084596666,0
+CFFI.US,D,20110103,000000,15.4412,15.8173,15.4139,15.4491,6140.4640320637,0
+CFFI.US,D,20110104,000000,15.2108,15.4765,15.2108,15.2108,1179.3622148946,0
+CFFI.US,D,20110105,000000,15.2029,15.2381,15.1775,15.2381,1468.0602570823,0
+CFFI.US,D,20110106,000000,15.1961,15.1961,15.1101,15.1101,756.55267083946,0
+CFFI.US,D,20110107,000000,15.1365,15.4765,15.1365,15.4765,2515.3584739547,0
+CFFI.US,D,20110110,000000,15.3396,15.4765,15.1365,15.4765,1636.9793243198,0
+CFFI.US,D,20110112,000000,15.4705,15.8173,15.4705,15.4765,2185.7103548609,0
+CFFI.US,D,20110114,000000,15.6473,17.5169,15.4765,15.7831,4302.8293309042,0
+CFFI.US,D,20110118,000000,16.3282,16.3282,15.7831,15.7831,293.81680180098,0
+CFFI.US,D,20110119,000000,15.7617,16.8068,15.494,16.2148,2273.753020209,0
+CFFI.US,D,20110121,000000,15.9189,15.9853,15.4822,15.9726,4465.6058866059,0
+CFFI.US,D,20110124,000000,15.9072,16.3282,15.8866,16.3282,3716.2194792249,0
+CFFI.US,D,20110125,000000,16.1894,16.1973,16.1592,16.1767,1591.9342397231,0
+CFFI.US,D,20110126,000000,15.9326,15.9581,15.9189,15.9189,2033.1713183858,0
+CFFI.US,D,20110127,000000,16.3057,16.3213,15.9189,16.0117,2053.6463568389,0
+CFFI.US,D,20110128,000000,15.8866,15.8866,15.5849,15.5849,2496.930939347,0
+CFFI.US,D,20110131,000000,16.0341,16.3184,16.0341,16.3184,2713.9663469491,0
+CFFI.US,D,20110201,000000,16.3282,16.3282,16.3282,16.3282,170.9665710828,0
+CFFI.US,D,20110202,000000,15.9189,15.9189,15.8486,15.8486,737.10138430907,0
+CFFI.US,D,20110203,000000,15.1706,15.1706,15.1579,15.1579,293.81680180098,0
+CFFI.US,D,20110207,000000,15.3075,15.3075,14.9665,15.1834,2385.341979778,0
+CFFI.US,D,20110210,000000,15.1209,15.1209,15.1013,15.1013,335.79063062969,0
+CFFI.US,D,20110211,000000,14.9665,14.9665,14.9665,14.9665,152.53903647507,0
+CFFI.US,D,20110214,000000,15.2254,15.6933,15.2254,15.6933,2613.6386585293,0
+CFFI.US,D,20110215,000000,15.6258,15.6405,15.6258,15.6405,651.10622280635,0
+CFFI.US,D,20110217,000000,14.9723,15.1775,14.9723,15.1775,880.42665348029,0
+CFFI.US,D,20110218,000000,15.6181,16.1181,15.3075,15.995,2204.1378894687,0
+CFFI.US,D,20110222,000000,15.4491,15.9189,15.4491,15.5389,2058.7651164522,0
+CFFI.US,D,20110225,000000,15.6454,15.6542,15.0309,15.4099,2961.7143122307,0
+CFFI.US,D,20110228,000000,15.5515,15.6502,15.4178,15.6502,625.51242474006,0
+CFFI.US,D,20110301,000000,15.9658,15.9658,15.6581,15.6581,442.26083058544,0
+CFFI.US,D,20110302,000000,15.6454,15.6454,15.6454,15.6454,1622.6467974026,0
+CFFI.US,D,20110303,000000,15.6542,15.6542,15.6454,15.6542,880.42665348029,0
+CFFI.US,D,20110307,000000,15.7901,15.7901,15.7901,15.7901,149.46778070712,0
+CFFI.US,D,20110309,000000,15.8359,15.9873,15.8359,15.9873,1026.8231784195,0
+CFFI.US,D,20110310,000000,15.8173,15.8173,15.8173,15.8173,880.42665348029,0
+CFFI.US,D,20110315,000000,15.8173,15.8173,15.8173,15.8173,148.44402878447,0
+CFFI.US,D,20110316,000000,15.8115,15.8115,15.8115,15.8115,505.73344978984,0
+CFFI.US,D,20110317,000000,15.1335,15.5438,15.1335,15.3348,1455.7752340105,0
+CFFI.US,D,20110318,000000,15.3075,15.3075,15.3075,15.3075,291.76929795568,0
+CFFI.US,D,20110321,000000,15.7275,15.7275,15.7275,15.7275,598.89487475113,0
+CFFI.US,D,20110322,000000,15.7041,15.8554,15.7041,15.8554,2906.4317084076,0
+CFFI.US,D,20110324,000000,15.8173,15.8173,15.8173,15.8173,148.44402878447,0
+CFFI.US,D,20110328,000000,15.1961,15.4735,14.9919,15.2391,3888.2098022304,0
+CFFI.US,D,20110329,000000,15.1296,15.8115,14.5846,15.7412,5741.2007822296,0
+CFFI.US,D,20110330,000000,15.8173,15.8173,15.8036,15.8036,871.21288617642,0
+CFFI.US,D,20110401,000000,15.1502,15.5067,14.7516,14.8033,10573.309857144,0
+CFFI.US,D,20110404,000000,14.7019,14.7175,14.5182,14.5182,2020.8862953141,0
+CFFI.US,D,20110405,000000,14.5934,14.7849,14.5485,14.7849,4198.4066347938,0
+CFFI.US,D,20110406,000000,14.608,14.608,14.608,14.608,148.44402878447,0
+CFFI.US,D,20110407,000000,14.6715,14.7849,14.6715,14.7849,1743.4495242755,0
+CFFI.US,D,20110408,000000,14.8883,14.8883,14.7849,14.7849,2280.9192836676,0
+CFFI.US,D,20110413,000000,14.6588,14.6588,14.653,14.653,291.76929795568,0
+CFFI.US,D,20110415,000000,14.6872,14.7849,14.6872,14.7849,493.44842671802,0
+CFFI.US,D,20110418,000000,14.7516,14.7643,14.5416,14.5416,7553.2416853228,0
+CFFI.US,D,20110419,000000,14.5416,14.5416,14.3375,14.3375,1165.0296879774,0
+CFFI.US,D,20110420,000000,14.5416,15.0593,14.0171,14.0278,4577.1948461749,0
+CFFI.US,D,20110421,000000,13.8783,13.8783,13.8588,13.8588,1167.0771918227,0
+CFFI.US,D,20110425,000000,14.0327,14.0327,13.9585,13.9663,5456.5977477325,0
+CFFI.US,D,20110426,000000,14.0991,14.0991,13.9877,13.9877,439.18957481749,0
+CFFI.US,D,20110427,000000,13.981,14.2955,13.898,14.1059,2910.5267160982,0
+CFFI.US,D,20110428,000000,14.2691,14.2691,13.974,14.1694,1457.8227378557,0
+CFFI.US,D,20110429,000000,14.4058,14.4586,13.9673,14.4371,1655.4068589275,0
+CFFI.US,D,20110502,000000,14.44,14.4459,14.062,14.4195,6414.8295473343,0
+CFFI.US,D,20110503,000000,14.4439,14.4957,14.4439,14.4957,851.76159964605,0
+CFFI.US,D,20110504,000000,14.4606,14.7702,14.2691,14.2691,5950.0461744505,0
+CFFI.US,D,20110505,000000,14.0533,14.4957,14.0463,14.4957,4358.1119347275,0
+CFFI.US,D,20110506,000000,14.4683,14.4683,14.316,14.316,1772.1145781097,0
+CFFI.US,D,20110509,000000,15.1091,15.1091,14.0991,14.2066,4518.8409865838,0
+CFFI.US,D,20110510,000000,15.0798,15.1296,14.6939,14.7175,1602.1717589496,0
+CFFI.US,D,20110511,000000,14.4439,14.6784,14.4439,14.6784,439.18957481749,0
+CFFI.US,D,20110513,000000,15.0798,15.5946,14.5123,14.5123,3417.2839178107,0
+CFFI.US,D,20110516,000000,14.5309,14.7516,14.1343,14.653,7678.1394198863,0
+CFFI.US,D,20110517,000000,14.5055,15.1296,14.5055,14.7175,1227.4785552591,0
+CFFI.US,D,20110518,000000,14.7985,14.7985,14.7849,14.7849,439.18957481749,0
+CFFI.US,D,20110519,000000,14.8835,14.9275,14.7906,14.7906,758.60017468477,0
+CFFI.US,D,20110520,000000,14.904,14.9108,14.5396,14.8893,1456.7989859331,0
+CFFI.US,D,20110523,000000,14.4683,14.8883,14.4546,14.5485,2502.0496989603,0
+CFFI.US,D,20110524,000000,14.9158,14.9158,14.6012,14.8122,7492.8403218863,0
+CFFI.US,D,20110525,000000,14.6793,14.7849,14.6793,14.6793,4292.5918116778,0
+CFFI.US,D,20110526,000000,14.7849,14.7906,14.7702,14.7702,1671.7868896899,0
+CFFI.US,D,20110527,000000,14.6452,14.7702,14.6286,14.7702,1192.670989889,0
+CFFI.US,D,20110531,000000,14.9167,14.9167,14.5123,14.5631,10375.725736073,0
+CFFI.US,D,20110601,000000,14.6666,14.7849,14.6159,14.7019,584.56234783401,0
+CFFI.US,D,20110606,000000,14.4723,14.4723,14.1519,14.316,7747.7545506266,0
+CFFI.US,D,20110607,000000,14.8415,14.8415,14.4439,14.4439,291.76929795568,0
+CFFI.US,D,20110609,000000,14.4439,14.4439,14.4292,14.4439,4214.7866655562,0
+CFFI.US,D,20110610,000000,14.3053,14.8972,14.3053,14.7516,985.87310151339,0
+CFFI.US,D,20110613,000000,14.7849,14.7849,14.6149,14.6715,859.95161502726,0
+CFFI.US,D,20110615,000000,14.9225,14.9225,14.402,14.402,577.39608437545,0
+CFFI.US,D,20110617,000000,14.5456,14.6149,14.402,14.6149,729.93512085052,0
+CFFI.US,D,20110620,000000,14.6061,14.6149,14.3053,14.3053,4153.3615501971,0
+CFFI.US,D,20110621,000000,14.3776,14.3776,14.1871,14.3325,2728.2988738663,0
+CFFI.US,D,20110622,000000,14.1567,14.1782,14.1567,14.1782,934.68550538082,0
+CFFI.US,D,20110623,000000,14.1343,14.1343,14.1343,14.1343,324.52935948052,0
+CFFI.US,D,20110624,000000,14.1694,14.2006,13.8813,14.0825,11431.213968326,0
+CFFI.US,D,20110627,000000,13.9506,14.1049,13.9506,14.1049,3593.3692485067,0
+CFFI.US,D,20110628,000000,14.4224,14.8845,14.0209,14.738,3022.1156756672,0
+CFFI.US,D,20110629,000000,14.1343,14.3903,14.1343,14.3903,3207.4147736672,0
+CFFI.US,D,20110630,000000,14.3218,14.8151,14.315,14.8151,577.39608437545,0
+CFFI.US,D,20110701,000000,14.9596,14.9596,14.2896,14.5827,3513.5165985399,0
+CFFI.US,D,20110705,000000,14.8415,14.8415,14.2828,14.5396,946.97052845264,0
+CFFI.US,D,20110706,000000,14.4381,14.6442,14.4381,14.6442,1007.3718918891,0
+CFFI.US,D,20110707,000000,14.6286,14.6784,14.6149,14.6784,4023.3450560204,0
+CFFI.US,D,20110708,000000,14.6149,14.6452,14.6149,14.6149,4852.5841133681,0
+CFFI.US,D,20110711,000000,14.6149,14.6149,14.2769,14.2896,3306.7187101643,0
+CFFI.US,D,20110712,000000,14.2896,14.2896,14.1519,14.1519,6352.3806800526,0
+CFFI.US,D,20110713,000000,14.312,14.312,13.8481,13.8481,13642.518121253,0
+CFFI.US,D,20110714,000000,13.8481,13.8481,13.5667,13.7768,1940.0098934246,0
+CFFI.US,D,20110715,000000,13.6576,13.6694,13.22,13.3597,2695.5388123414,0
+CFFI.US,D,20110718,000000,13.5062,13.5062,13.5062,13.5062,288.69804218772,0
+CFFI.US,D,20110720,000000,13.5736,13.9282,13.5667,13.9282,1519.2478532148,0
+CFFI.US,D,20110721,000000,13.9556,13.9556,13.9556,13.9556,288.69804218772,0
+CFFI.US,D,20110722,000000,13.9135,13.9135,13.8227,13.8227,5662.3718841855,0
+CFFI.US,D,20110725,000000,13.8871,13.8871,13.5004,13.7201,1152.7446649056,0
+CFFI.US,D,20110726,000000,13.729,13.9037,13.7143,13.7143,1152.7446649056,0
+CFFI.US,D,20110727,000000,13.7201,14.1049,13.7201,14.0825,31780.33093487,0
+CFFI.US,D,20110728,000000,14.1021,15.1521,13.7367,14.7066,11081.09081078,0
+CFFI.US,D,20110729,000000,14.9235,14.9596,14.7497,14.9596,6060.6113820969,0
+CFFI.US,D,20110802,000000,14.9596,15.3065,14.7497,15.3065,5612.2080399755,0
+CFFI.US,D,20110803,000000,15.4755,16.1767,15.2156,16.0019,4513.7222269704,0
+CFFI.US,D,20110804,000000,15.3065,15.8242,15.0945,15.7851,3872.8535233906,0
+CFFI.US,D,20110805,000000,15.4755,15.9658,15.0632,15.9658,4471.7483981417,0
+CFFI.US,D,20110808,000000,15.827,16.0019,15.3768,15.8173,6549.9648011243,0
+CFFI.US,D,20110809,000000,14.7575,15.6562,14.7575,15.6562,859.95161502726,0
+CFFI.US,D,20110810,000000,15.6562,15.7597,15.3132,15.3279,5816.9584245058,0
+CFFI.US,D,20110811,000000,14.7165,15.4461,14.7165,15.4461,1723.9982377452,0
+CFFI.US,D,20110812,000000,15.1335,15.6347,15.1335,15.5515,718.67384970135,0
+CFFI.US,D,20110815,000000,15.6268,15.6268,15.6268,15.6268,176.08533069606,0
+CFFI.US,D,20110817,000000,15.6562,15.6679,15.6562,15.663,1855.0384838445,0
+CFFI.US,D,20110818,000000,15.5849,15.827,15.5849,15.7656,3693.6969369266,0
+CFFI.US,D,20110819,000000,15.7245,15.9815,15.7245,15.8788,2081.2876587505,0
+CFFI.US,D,20110822,000000,16.0019,16.0019,15.7245,15.9199,4208.6441540203,0
+CFFI.US,D,20110823,000000,15.3641,16.0019,15.3641,16.0019,6782.3564875662,0
+CFFI.US,D,20110824,000000,16.0019,16.0019,15.5233,16.0019,1423.0151724856,0
+CFFI.US,D,20110825,000000,15.9658,16.0019,15.6268,16.0019,7571.6692199305,0
+CFFI.US,D,20110826,000000,15.9736,16.001,15.9736,16.001,288.69804218772,0
+CFFI.US,D,20110831,000000,16.0029,16.3507,15.9668,16.3507,4958.0305614012,0
+CFFI.US,D,20110902,000000,16.082,16.5254,16.082,16.3447,1539.7228916679,0
+CFFI.US,D,20110906,000000,16.1211,16.1211,15.3328,15.4236,11643.130616316,0
+CFFI.US,D,20110907,000000,15.3065,15.7352,14.8893,14.8893,5174.0422170806,0
+CFFI.US,D,20110908,000000,15.1013,15.1013,14.9596,14.9596,1506.962830143,0
+CFFI.US,D,20110909,000000,14.9596,15.5096,14.9596,15.1853,4163.5990694237,0
+CFFI.US,D,20110912,000000,14.861,15.1716,14.6373,14.8893,6107.7039705388,0
+CFFI.US,D,20110914,000000,15.0378,15.0583,15.0212,15.0535,1846.8484684633,0
+CFFI.US,D,20110915,000000,15.0535,15.0583,14.4381,14.6832,1815.1121588611,0
+CFFI.US,D,20110916,000000,14.5182,14.9596,14.5182,14.9596,940.82801691673,0
+CFFI.US,D,20110919,000000,14.8033,15.0583,14.8033,15.0535,2408.888273999,0
+CFFI.US,D,20110920,000000,15.0456,15.0652,15.0378,15.0652,2547.0947835569,0
+CFFI.US,D,20110921,000000,15.0652,15.1365,15.0652,15.1091,1492.6303032259,0
+CFFI.US,D,20110922,000000,15.1306,15.6581,15.1306,15.1853,1846.8484684633,0
+CFFI.US,D,20110923,000000,15.5389,15.5448,15.5096,15.5096,857.90411118196,0
+CFFI.US,D,20110926,000000,15.1579,15.6522,15.1443,15.3689,638.82119973453,0
+CFFI.US,D,20110928,000000,15.7851,16.2578,15.7851,16.1358,3958.8486848934,0
+CFFI.US,D,20110930,000000,16.4893,16.546,16.3966,16.4327,5747.3432937655,0
+CFFI.US,D,20111003,000000,16.8889,16.8889,16.5587,16.7199,4262.9030059209,0
+CFFI.US,D,20111004,000000,16.5519,16.7199,16.5431,16.7199,1433.2526917121,0
+CFFI.US,D,20111005,000000,16.5118,16.5431,16.424,16.424,3549.3479158328,0
+CFFI.US,D,20111006,000000,15.7275,16.5431,15.1716,15.6767,3269.8636409489,0
+CFFI.US,D,20111007,000000,16.1827,16.6867,16.1827,16.4591,1616.5042858668,0
+CFFI.US,D,20111010,000000,16.1211,16.1211,16.1211,16.1211,146.39652493917,0
+CFFI.US,D,20111011,000000,16.6867,16.6867,16.0147,16.5431,1280.713655237,0
+CFFI.US,D,20111012,000000,15.5096,16.2881,15.5008,16.1211,2558.3560547061,0
+CFFI.US,D,20111013,000000,16.4523,16.67,16.0311,16.5245,3975.2287156558,0
+CFFI.US,D,20111017,000000,16.5177,16.6007,16.1904,16.336,5648.0393572683,0
+CFFI.US,D,20111018,000000,15.1716,16.6007,15.1716,16.6007,2183.6628510157,0
+CFFI.US,D,20111019,000000,16.3673,16.3828,16.3418,16.3828,709.46008239749,0
+CFFI.US,D,20111024,000000,15.2126,16.3673,15.2126,16.1827,1209.0510206514,0
+CFFI.US,D,20111025,000000,16.3184,16.4366,16.1318,16.4366,3124.4908679324,0
+CFFI.US,D,20111026,000000,16.0585,16.5177,16.0585,16.4884,5193.4935036111,0
+CFFI.US,D,20111027,000000,16.5431,16.7199,16.1211,16.7199,19375.528888102,0
+CFFI.US,D,20111101,000000,16.544,16.6154,16.1865,16.2471,9335.593782659,0
+CFFI.US,D,20111103,000000,15.6834,15.6834,15.663,15.663,427.92830366833,0
+CFFI.US,D,20111104,000000,15.8524,15.9755,15.2498,15.8524,6959.4655701849,0
+CFFI.US,D,20111107,000000,15.831,15.8379,14.229,14.6764,33749.005882128,0
+CFFI.US,D,20111108,000000,14.7897,15.4882,14.7897,15.1365,4792.1827499317,0
+CFFI.US,D,20111109,000000,15.1912,15.2048,14.8366,15.071,1527.437868596,0
+CFFI.US,D,20111110,000000,15.1512,15.2791,15.1512,15.2791,313.26808833136,0
+CFFI.US,D,20111111,000000,15.2048,15.7626,15.2048,15.7626,2999.5931333689,0
+CFFI.US,D,20111114,000000,15.5164,15.5164,15.3249,15.3328,4199.4303867164,0
+CFFI.US,D,20111115,000000,15.072,15.5008,15.072,15.2048,2597.2586277668,0
+CFFI.US,D,20111116,000000,15.2126,15.2771,15.2126,15.2352,523.13723247491,0
+CFFI.US,D,20111117,000000,15.4451,15.4451,14.946,14.9675,3360.9775620649,0
+CFFI.US,D,20111118,000000,15.4539,15.4539,14.7839,14.7839,2743.6551527061,0
+CFFI.US,D,20111121,000000,14.8327,15.1521,14.7839,15.0378,4231.1666963187,0
+CFFI.US,D,20111122,000000,14.8972,15.1521,14.8972,15.1521,1924.6536145848,0
+CFFI.US,D,20111123,000000,14.8483,15.2488,14.8483,15.2488,5697.1794495556,0
+CFFI.US,D,20111128,000000,15.4802,15.4802,14.946,15.2048,3218.6760448163,0
+CFFI.US,D,20111129,000000,15.4451,15.6659,15.4315,15.5643,3837.0222060978,0
+CFFI.US,D,20111130,000000,15.6288,16.0107,15.6288,16.0107,12061.84515268,0
+CFFI.US,D,20111201,000000,15.9805,15.9805,15.6288,15.8886,8574.9461041289,0
+CFFI.US,D,20111202,000000,15.997,16.1865,15.6415,15.7548,2285.0142913581,0
+CFFI.US,D,20111205,000000,15.8379,16.1865,15.8379,16.0176,5846.6472302627,0
+CFFI.US,D,20111206,000000,16.0176,16.1865,15.9815,16.1865,3442.877715877,0
+CFFI.US,D,20111207,000000,16.1865,16.5314,16.1865,16.4024,5458.6452515778,0
+CFFI.US,D,20111208,000000,16.1865,16.424,16.0264,16.2677,12539.937300558,0
+CFFI.US,D,20111209,000000,16.2413,16.255,16.2413,16.255,3180.7972236782,0
+CFFI.US,D,20111212,000000,16.3272,16.4649,16.3272,16.4649,5026.6219402189,0
+CFFI.US,D,20111213,000000,16.0547,16.7667,16.0547,16.3184,3328.21750054,0
+CFFI.US,D,20111214,000000,16.3272,16.6241,16.2724,16.5714,13037.480734967,0
+CFFI.US,D,20111215,000000,16.7374,17.4407,16.7374,17.3147,17176.509758247,0
+CFFI.US,D,20111216,000000,17.7983,18.1509,17.4407,17.8265,3681.4119138548,0
+CFFI.US,D,20111219,000000,17.8422,18.0161,17.4407,17.8842,5188.3747439978,0
+CFFI.US,D,20111220,000000,18.1049,18.6158,17.5209,17.727,5705.3694649368,0
+CFFI.US,D,20111221,000000,17.8265,18.6315,17.6527,18.4468,3860.5685003188,0
+CFFI.US,D,20111222,000000,17.4945,18.6881,17.4945,18.4068,6941.0380355771,0
+CFFI.US,D,20111223,000000,18.5104,18.7155,18.2876,18.5162,3796.0721291918,0
+CFFI.US,D,20111227,000000,18.8464,19.9346,18.5827,18.8658,8787.8865040405,0
+CFFI.US,D,20111228,000000,18.8658,19.535,18.8658,19.283,5902.9535860086,0
+CFFI.US,D,20111229,000000,19.2771,19.4247,18.9997,19.1755,4273.1405251474,0
+CFFI.US,D,20111230,000000,19.0446,19.0446,18.5533,18.9381,8861.5966424714,0
+CFFI.US,D,20120103,000000,18.947,19.1394,18.8015,19.1394,8345.6256734551,0
+CFFI.US,D,20120104,000000,19.2078,19.283,19.1511,19.283,902.94919577862,0
+CFFI.US,D,20120105,000000,18.7946,19.0057,18.7946,19.0057,7416.0589276874,0
+CFFI.US,D,20120106,000000,19.3016,19.8427,18.9665,19.8427,6040.1363436438,0
+CFFI.US,D,20120109,000000,20.7873,20.9952,20.3985,20.9005,8166.469086991,0
+CFFI.US,D,20120110,000000,21.3772,21.9134,20.5049,20.5049,14749.193949641,0
+CFFI.US,D,20120111,000000,20.46,20.8723,20.4316,20.8664,2106.8814568168,0
+CFFI.US,D,20120112,000000,20.6465,21.3567,20.6006,21.3489,3029.2819391258,0
+CFFI.US,D,20120113,000000,21.0032,21.0032,20.716,20.716,843.57158426483,0
+CFFI.US,D,20120117,000000,20.5049,20.6398,20.2529,20.2529,7562.4554526266,0
+CFFI.US,D,20120118,000000,20.6096,20.6096,20.5889,20.6006,1403.5638859552,0
+CFFI.US,D,20120119,000000,20.5607,20.6465,20.5049,20.5049,741.19639199968,0
+CFFI.US,D,20120120,000000,20.0049,21.2649,20.0049,20.7794,1342.1387705961,0
+CFFI.US,D,20120123,000000,20.3683,21.3567,19.6004,20.839,2743.6551527061,0
+CFFI.US,D,20120124,000000,20.6465,20.6974,20.6465,20.6465,984.84934959075,0
+CFFI.US,D,20120125,000000,20.6465,20.8449,19.4998,20.1475,7050.5794913009,0
+CFFI.US,D,20120126,000000,20.6221,22.4439,20.0049,20.7794,3335.3837639986,0
+CFFI.US,D,20120127,000000,22.3531,22.3531,21.0032,21.8578,3789.9296176558,0
+CFFI.US,D,20120130,000000,20.4316,21.2874,20.4316,21.2131,1277.642399469,0
+CFFI.US,D,20120131,000000,21.0002,21.2874,20.1445,20.294,2178.5440914024,0
+CFFI.US,D,20120201,000000,21.0608,21.0608,20.7033,20.7033,843.57158426483,0
+CFFI.US,D,20120202,000000,20.6662,20.6749,19.7997,19.7997,17981.178769452,0
+CFFI.US,D,20120203,000000,20.2754,20.2754,19.4003,19.7919,13978.308751884,0
+CFFI.US,D,20120206,000000,19.7773,20.0469,19.6122,19.7196,8062.0463908806,0
+CFFI.US,D,20120207,000000,19.5135,19.9433,19.5135,19.8359,1441.4427070933,0
+CFFI.US,D,20120208,000000,19.8359,20.4551,19.577,19.9365,5492.4290650253,0
+CFFI.US,D,20120209,000000,19.7547,20.1445,19.7547,20.0742,3867.7347637774,0
+CFFI.US,D,20120210,000000,20.1553,20.1553,19.997,20.1553,843.57158426483,0
+CFFI.US,D,20120213,000000,20.2041,20.2119,19.9619,20.1123,2049.5513491483,0
+CFFI.US,D,20120214,000000,19.9346,19.9492,19.9346,19.9346,427.92830366833,0
+CFFI.US,D,20120215,000000,20.2119,20.2119,20.2119,20.2119,700.24631509362,0
+CFFI.US,D,20120216,000000,20.2119,20.2472,20.2119,20.2472,984.84934959075,0
+CFFI.US,D,20120217,000000,20.4316,21.2131,20.2119,20.9952,7463.1515161295,0
+CFFI.US,D,20120221,000000,21.2131,22.1763,21.2073,22.0971,16773.151500722,0
+CFFI.US,D,20120222,000000,20.6465,22.063,20.6465,22.063,4851.5603614454,0
+CFFI.US,D,20120223,000000,22.1196,22.4439,21.2874,22.1899,8321.0556273114,0
+CFFI.US,D,20120224,000000,21.9536,22.1763,21.9468,22.1763,2668.9212623524,0
+CFFI.US,D,20120227,000000,22.234,22.3472,22.234,22.315,3794.0246253465,0
+CFFI.US,D,20120228,000000,21.0794,22.2818,21.0794,22.2818,5824.1246879644,0
+CFFI.US,D,20120229,000000,22.3599,22.4351,21.6888,21.6888,3091.7308064075,0
+CFFI.US,D,20120302,000000,22.0687,22.1031,21.7553,22.1031,2106.8814568168,0
+CFFI.US,D,20120305,000000,22.0687,22.0687,21.0188,21.4388,19731.794557185,0
+CFFI.US,D,20120306,000000,20.9855,21.3567,20.9855,21.3342,1372.8513282757,0
+CFFI.US,D,20120307,000000,21.2121,21.2121,21.0256,21.0344,5479.1202900308,0
+CFFI.US,D,20120308,000000,21.2121,21.2121,20.9269,21.0999,5058.358249821,0
+CFFI.US,D,20120309,000000,21.1809,21.5472,20.8859,21.5394,3311.8374697776,0
+CFFI.US,D,20120312,000000,21.5394,21.5394,21.1809,21.3215,2248.1592221427,0
+CFFI.US,D,20120313,000000,21.3635,21.5472,21.3342,21.472,2021.9100472367,0
+CFFI.US,D,20120314,000000,21.1057,21.5472,21.1057,21.2571,9490.1803229794,0
+CFFI.US,D,20120315,000000,21.2209,21.5472,21.1135,21.5472,8569.8273445157,0
+CFFI.US,D,20120316,000000,21.1712,21.2571,21.1135,21.1135,2766.1776950043,0
+CFFI.US,D,20120319,000000,21.1652,21.4017,21.0578,21.4017,17963.774986766,0
+CFFI.US,D,20120320,000000,21.5071,21.5784,21.2571,21.3635,18781.752772964,0
+CFFI.US,D,20120321,000000,21.2571,21.5472,21.2571,21.5472,1111.7945879995,0
+CFFI.US,D,20120322,000000,21.1868,21.6,21.1135,21.6,5254.9186189702,0
+CFFI.US,D,20120323,000000,21.0774,21.2064,21.0412,21.1135,2506.1447066509,0
+CFFI.US,D,20120326,000000,21.7152,21.893,21.3177,21.6547,13884.123575,0
+CFFI.US,D,20120327,000000,21.3342,21.8676,21.3342,21.8618,3898.4473214569,0
+CFFI.US,D,20120328,000000,21.5599,21.5911,21.4095,21.432,3202.2960140539,0
+CFFI.US,D,20120329,000000,21.5071,21.7963,21.472,21.472,7298.3274565826,0
+CFFI.US,D,20120330,000000,21.6624,21.9027,21.3714,21.3714,4362.2069424181,0
+CFFI.US,D,20120402,000000,21.9027,21.9027,21.3215,21.3851,11815.120939321,0
+CFFI.US,D,20120403,000000,21.722,21.7308,21.4877,21.4877,11281.746187619,0
+CFFI.US,D,20120404,000000,21.5735,21.5863,21.5667,21.5863,1808.9696473252,0
+CFFI.US,D,20120405,000000,21.3098,21.5735,21.3098,21.5472,1435.3001955574,0
+CFFI.US,D,20120409,000000,21.4017,21.4017,21.1868,21.1868,8611.8011733444,0
+CFFI.US,D,20120410,000000,21.2064,21.2209,20.6398,20.6398,7478.5077949693,0
+CFFI.US,D,20120411,000000,20.4795,20.6104,20.4795,20.6104,627.55992858537,0
+CFFI.US,D,20120412,000000,20.8263,20.8967,20.5049,20.8263,4039.7250867829,0
+CFFI.US,D,20120416,000000,20.6984,20.8761,20.6984,20.8761,507.78095363514,0
+CFFI.US,D,20120417,000000,20.5752,20.5752,20.3242,20.4659,1391.2788628834,0
+CFFI.US,D,20120418,000000,20.3106,20.9182,20.2881,20.2881,2780.5102219215,0
+CFFI.US,D,20120419,000000,20.2881,21.5472,20.2881,21.5004,3062.0420006507,0
+CFFI.US,D,20120420,000000,21.2942,21.472,21.0149,21.2727,3046.6857218109,0
+CFFI.US,D,20120423,000000,21.2639,21.5472,20.3819,21.1868,6259.2192550913,0
+CFFI.US,D,20120424,000000,21.0061,21.5784,21.0061,21.5784,3617.9392946504,0
+CFFI.US,D,20120425,000000,21.5228,22.1763,21.5228,21.8158,8853.4066270902,0
+CFFI.US,D,20120426,000000,22.1763,22.1763,21.9027,22.1763,3824.737183026,0
+CFFI.US,D,20120427,000000,22.1763,22.2622,22.1265,22.1763,4056.1051175453,0
+CFFI.US,D,20120430,000000,22.3609,22.44,22.0503,22.44,7520.4816237979,0
+CFFI.US,D,20120501,000000,22.44,22.7223,22.44,22.5846,7026.0094451573,0
+CFFI.US,D,20120502,000000,22.7292,22.736,22.7076,22.736,1252.0486014028,0
+CFFI.US,D,20120503,000000,22.9685,22.9763,21.6478,22.9763,1757.7820511926,0
+CFFI.US,D,20120504,000000,22.7633,22.9636,22.7633,22.9567,535.42225554673,0
+CFFI.US,D,20120507,000000,22.7731,23.6991,22.2046,23.6991,4072.4851483076,0
+CFFI.US,D,20120508,000000,23.6991,24.6798,21.8676,22.4087,6414.8295473343,0
+CFFI.US,D,20120509,000000,22.0787,22.0787,21.6577,21.9585,2117.1189760433,0
+CFFI.US,D,20120510,000000,21.9154,21.9154,21.9154,21.9154,696.15130740302,0
+CFFI.US,D,20120511,000000,21.7875,21.7875,21.1936,21.5531,4656.023744219,0
+CFFI.US,D,20120514,000000,21.5531,22.943,21.3294,22.9109,18572.907380744,0
+CFFI.US,D,20120515,000000,22.943,23.9102,22.943,23.2908,7720.113248715,0
+CFFI.US,D,20120516,000000,23.2019,24.4151,23.1482,24.252,6541.7747857431,0
+CFFI.US,D,20120517,000000,24.3662,25.4593,23.5253,24.3828,27804.078467292,0
+CFFI.US,D,20120518,000000,23.9805,24.3399,23.5184,24.0585,7337.2300296433,0
+CFFI.US,D,20120521,000000,24.2021,24.7804,24.2021,24.6876,7356.6813161737,0
+CFFI.US,D,20120522,000000,25.05,25.4516,24.7726,25.4369,1950.2474126511,0
+CFFI.US,D,20120523,000000,25.391,25.391,24.2724,24.6974,7865.4860217314,0
+CFFI.US,D,20120524,000000,24.7043,25.0617,24.5323,24.8967,2069.0026356787,0
+CFFI.US,D,20120525,000000,24.4151,24.8977,24.4151,24.8977,1674.8581454579,0
+CFFI.US,D,20120529,000000,24.8107,25.135,24.6065,24.9583,4688.7838057439,0
+CFFI.US,D,20120530,000000,25.008,25.4954,24.6544,24.9777,7215.4035508478,0
+CFFI.US,D,20120531,000000,24.8967,27.8056,24.8967,26.6412,11307.339985685,0
+CFFI.US,D,20120601,000000,25.5013,26.2818,24.504,25.4798,5469.906522727,0
+CFFI.US,D,20120604,000000,25.3147,26.2192,25.3147,26.2124,4335.5893924291,0
+CFFI.US,D,20120605,000000,25.9076,26.4575,25.9076,26.4575,9755.3320709461,0
+CFFI.US,D,20120606,000000,26.2163,26.9244,26.2163,26.6569,19347.887586191,0
+CFFI.US,D,20120607,000000,26.6569,26.9304,26.4508,26.5953,17909.516134866,0
+CFFI.US,D,20120608,000000,26.7058,26.8638,26.4116,26.7536,16124.092781762,0
+CFFI.US,D,20120611,000000,26.7536,26.7907,26.5699,26.6725,9607.9117940843,0
+CFFI.US,D,20120612,000000,26.7907,26.7907,26.3423,26.5279,5431.0039496663,0
+CFFI.US,D,20120613,000000,26.6725,26.9391,26.5953,26.9391,4278.2592847606,0
+CFFI.US,D,20120614,000000,26.9244,27.0495,25.9476,26.9568,19375.528888102,0
+CFFI.US,D,20120615,000000,26.9792,26.9792,26.2242,26.8092,25738.147087381,0
+CFFI.US,D,20120618,000000,26.7058,26.8835,26.6315,26.6315,28251.45805749,0
+CFFI.US,D,20120619,000000,26.7731,26.8307,26.3569,26.4928,12052.631385375,0
+CFFI.US,D,20120620,000000,26.7604,27.324,26.3989,27.324,22969.921888532,0
+CFFI.US,D,20120621,000000,27.1941,27.2664,26.5435,27.2664,26502.889773602,0
+CFFI.US,D,20120622,000000,27.0915,28.041,26.5152,27.2722,595312.76677377,0
+CFFI.US,D,20120625,000000,26.8092,28.208,26.8092,27.7157,21921.599919737,0
+CFFI.US,D,20120626,000000,27.663,28.8771,27.663,28.5011,20534.416064543,0
+CFFI.US,D,20120627,000000,28.4659,28.7462,28.2383,28.547,9274.1686672999,0
+CFFI.US,D,20120628,000000,28.2656,30.3404,28.041,29.7621,48081.53279925,0
+CFFI.US,D,20120629,000000,29.9974,29.9974,28.208,29.0441,80641.962699181,0
+CFFI.US,D,20120702,000000,29.1741,31.3103,29.1741,31.3103,19552.637970721,0
+CFFI.US,D,20120703,000000,30.8893,31.4042,29.0441,30.485,13874.909807696,0
+CFFI.US,D,20120705,000000,30.485,30.653,28.3526,29.3997,8700.8675906151,0
+CFFI.US,D,20120706,000000,29.2405,29.2405,28.2383,29.218,12231.78797184,0
+CFFI.US,D,20120709,000000,28.9972,29.6449,28.9582,29.3332,4908.8904691139,0
+CFFI.US,D,20120710,000000,28.8019,29.4055,28.2598,29.2258,9627.3630806147,0
+CFFI.US,D,20120711,000000,29.2864,29.4583,28.9309,29.0441,3544.2291562195,0
+CFFI.US,D,20120712,000000,28.9005,29.5824,28.4533,29.1985,6525.3947549807,0
+CFFI.US,D,20120713,000000,29.0159,29.5432,28.6104,29.4866,6593.9861337983,0
+CFFI.US,D,20120716,000000,29.4358,29.6517,28.7335,29.3997,9818.8046901505,0
+CFFI.US,D,20120717,000000,29.4358,29.4358,28.8302,29.0441,5705.3694649368,0
+CFFI.US,D,20120718,000000,28.9641,29.6449,28.3858,29.3206,9350.9500614988,0
+CFFI.US,D,20120719,000000,29.1468,29.6517,29.1468,29.3206,8542.1860426041,0
+CFFI.US,D,20120720,000000,29.0969,29.6381,28.5762,28.5762,7647.4268622067,0
+CFFI.US,D,20120723,000000,28.4415,28.9885,28.3828,28.4249,4782.9689826278,0
+CFFI.US,D,20120724,000000,28.5675,29.2776,28.3087,28.3252,2270.681764441,0
+CFFI.US,D,20120725,000000,28.6691,29.0969,28.041,28.291,4067.3663886944,0
+CFFI.US,D,20120726,000000,28.5675,29.1809,28.5675,28.6691,3296.4811909379,0
+CFFI.US,D,20120727,000000,29.1809,29.6381,28.7462,29.4437,10236.495474592,0
+CFFI.US,D,20120730,000000,29.3411,29.6322,28.5089,28.9582,2723.180114253,0
+CFFI.US,D,20120731,000000,29.2405,29.6517,28.4072,29.6028,15459.67778396,0
+CFFI.US,D,20120801,000000,29.4291,29.4358,28.4952,28.4952,10327.609395708,0
+CFFI.US,D,20120802,000000,28.9132,28.9132,28.208,28.3828,5576.3767226827,0
+CFFI.US,D,20120803,000000,28.9162,28.9309,28.6026,28.8234,11396.406402957,0
+CFFI.US,D,20120806,000000,28.7853,29.4437,28.6104,29.1116,8781.7439925045,0
+CFFI.US,D,20120807,000000,28.9806,29.4729,27.8534,29.3489,7498.9828334222,0
+CFFI.US,D,20120808,000000,29.5296,29.5296,28.4151,28.9075,7269.6624027483,0
+CFFI.US,D,20120809,000000,28.8097,28.8097,28.713,28.713,380.83571522636,0
+CFFI.US,D,20120810,000000,28.7003,28.9806,28.7003,28.9806,4882.272919125,0
+CFFI.US,D,20120813,000000,28.8019,30.3736,28.8019,30.3736,13910.741124988,0
+CFFI.US,D,20120814,000000,30.3736,30.3736,28.9309,29.0216,3736.694517678,0
+CFFI.US,D,20120815,000000,29.0598,29.2922,28.9075,29.2922,4794.2302537769,0
+CFFI.US,D,20120816,000000,29.2483,29.6155,29.2483,29.6155,1811.0171511705,0
+CFFI.US,D,20120817,000000,29.4866,29.6517,29.2063,29.4788,12255.33426606,0
+CFFI.US,D,20120820,000000,29.4866,29.6381,28.7003,29.6155,6956.3943144169,0
+CFFI.US,D,20120821,000000,29.4866,29.4866,28.4874,28.9445,5098.2845748045,0
+CFFI.US,D,20120822,000000,28.8693,29.0676,28.8693,28.9005,1517.2003493696,0
+CFFI.US,D,20120823,000000,28.9972,29.3206,28.46,28.46,8244.2742331125,0
+CFFI.US,D,20120824,000000,28.6026,28.8234,28.4415,28.7531,3174.6547121423,0
+CFFI.US,D,20120827,000000,28.5959,28.8155,28.4952,28.4952,1862.2047473031,0
+CFFI.US,D,20120828,000000,28.9309,28.9309,28.4952,28.8928,5421.7901823623,0
+CFFI.US,D,20120829,000000,29.0745,29.1047,28.5762,28.9309,6012.4950417322,0
+CFFI.US,D,20120830,000000,28.8859,29.3558,28.6026,28.6026,3098.8970698661,0
+CFFI.US,D,20120831,000000,28.713,28.713,28.2823,28.291,10239.56673036,0
+CFFI.US,D,20120904,000000,28.2549,28.7003,28.2246,28.5089,5482.1915457988,0
+CFFI.US,D,20120905,000000,28.5675,28.9309,28.5675,28.8576,7395.5838892344,0
+CFFI.US,D,20120906,000000,28.7335,29.2864,28.7335,29.2542,7433.4627103726,0
+CFFI.US,D,20120907,000000,29.1233,29.1233,28.7492,28.8771,11302.221226073,0
+CFFI.US,D,20120910,000000,28.9075,29.2864,28.2598,28.8644,11086.209570393,0
+CFFI.US,D,20120911,000000,28.8859,28.9309,28.7404,28.8576,4381.6582289484,0
+CFFI.US,D,20120912,000000,28.7452,29.1252,28.7452,29.1125,2677.1112777336,0
+CFFI.US,D,20120913,000000,29.1125,29.3441,28.9084,29.2962,25178.154785691,0
+CFFI.US,D,20120914,000000,29.1252,29.1252,28.8644,28.9455,10886.577945477,0
+CFFI.US,D,20120917,000000,28.7404,29.1252,28.7404,28.9582,2471.3371412808,0
+CFFI.US,D,20120918,000000,28.7766,28.8352,28.4503,28.7522,4855.655369136,0
+CFFI.US,D,20120919,000000,28.7081,28.7766,28.5822,28.7667,6338.0481531354,0
+CFFI.US,D,20120920,000000,28.5879,28.9982,28.5879,28.6173,6289.9318127709,0
+CFFI.US,D,20120921,000000,28.9455,29.0549,28.7325,29.0549,18285.233090478,0
+CFFI.US,D,20120924,000000,28.5069,29.1252,28.5069,29.0168,8051.808871654,0
+CFFI.US,D,20120925,000000,29.0089,29.4837,28.8644,28.9386,18752.063967208,0
+CFFI.US,D,20120926,000000,28.9162,29.1184,28.713,28.9895,10495.504711023,0
+CFFI.US,D,20120927,000000,29.0226,29.0842,28.8352,29.0695,6699.4325818314,0
+CFFI.US,D,20120928,000000,28.9386,28.9386,28.5822,28.6525,5762.6995726053,0
+CFFI.US,D,20121001,000000,28.8019,29.1252,27.8456,28.8576,8331.2931465379,0
+CFFI.US,D,20121002,000000,28.9386,29.1184,28.2344,28.5587,7348.4913007925,0
+CFFI.US,D,20121003,000000,28.6096,28.7619,28.3975,28.6622,3106.0633333246,0
+CFFI.US,D,20121004,000000,28.7188,28.7188,28.3877,28.3975,2595.2111239216,0
+CFFI.US,D,20121005,000000,28.544,29.0842,28.1963,29.0032,5741.2007822296,0
+CFFI.US,D,20121008,000000,28.9982,29.1066,28.7766,28.7766,1237.7160744857,0
+CFFI.US,D,20121009,000000,28.9084,29.1184,28.0722,28.9386,2077.1926510599,0
+CFFI.US,D,20121010,000000,28.9084,28.9084,28.4972,28.6681,2542.9997758663,0
+CFFI.US,D,20121011,000000,28.6241,28.9084,28.5538,28.8419,6397.4257646493,0
+CFFI.US,D,20121012,000000,28.9084,28.9084,27.9023,28.3613,17701.694494566,0
+CFFI.US,D,20121015,000000,28.3135,29.1252,26.9723,29.0608,9224.00482309,0
+CFFI.US,D,20121016,000000,28.9826,28.9826,28.1572,28.6096,21025.816987416,0
+CFFI.US,D,20121017,000000,28.631,28.9826,28.3975,28.9826,12113.032748812,0
+CFFI.US,D,20121018,000000,28.8576,28.8576,27.7079,28.5879,10768.846474371,0
+CFFI.US,D,20121019,000000,28.4707,28.8693,27.5819,27.8603,19532.162932269,0
+CFFI.US,D,20121022,000000,28.9386,28.9386,27.2332,27.7567,4723.591371114,0
+CFFI.US,D,20121023,000000,27.7079,28.6769,26.8785,27.8603,17546.084202325,0
+CFFI.US,D,20121024,000000,27.9628,28.457,27.8534,28.123,37519.484213255,0
+CFFI.US,D,20121025,000000,28.1953,28.5879,28.1953,28.5734,4544.43478465,0
+CFFI.US,D,20121026,000000,28.3292,28.5675,27.9628,28.0253,27548.14048663,0
+CFFI.US,D,20121031,000000,27.9628,28.5822,27.9628,28.5822,4387.8007404843,0
+CFFI.US,D,20121101,000000,28.5001,29.0373,28.3613,28.9728,10020.483818913,0
+CFFI.US,D,20121102,000000,28.9005,29.0919,27.9697,28.0722,17824.544725285,0
+CFFI.US,D,20121105,000000,28.2862,28.8352,28.1054,28.8352,6852.9953702291,0
+CFFI.US,D,20121106,000000,28.9084,28.9084,28.1514,28.3975,12669.953794735,0
+CFFI.US,D,20121107,000000,28.1357,28.1357,27.0525,27.0525,18332.325678921,0
+CFFI.US,D,20121108,000000,27.663,27.663,26.5133,26.5133,40959.290673365,0
+CFFI.US,D,20121109,000000,26.4498,26.6871,25.9486,26.0688,24048.956415006,0
+CFFI.US,D,20121112,000000,26.0825,26.8484,26.061,26.061,91682.103433055,0
+CFFI.US,D,20121113,000000,25.9809,26.8648,25.7767,25.7767,12803.041544679,0
+CFFI.US,D,20121114,000000,25.9096,26.2124,24.4365,24.4365,3898.4473214569,0
+CFFI.US,D,20121115,000000,24.2265,24.969,24.2265,24.3594,7340.3012854112,0
+CFFI.US,D,20121116,000000,24.3808,25.1584,24.0752,24.5607,52326.008270563,0
+CFFI.US,D,20121119,000000,25.0842,25.4055,24.3927,24.5684,22997.563190444,0
+CFFI.US,D,20121120,000000,24.5528,25.0696,24.3808,24.7697,34578.244939477,0
+CFFI.US,D,20121121,000000,24.7384,25.4877,24.5167,25.4573,16598.089921949,0
+CFFI.US,D,20121123,000000,25.472,25.472,24.9992,25.3352,6874.4941606048,0
+CFFI.US,D,20121126,000000,24.9757,25.2258,24.8321,24.9836,7693.4956987261,0
+CFFI.US,D,20121127,000000,24.8742,25.4573,24.545,24.6671,26017.631362265,0
+CFFI.US,D,20121128,000000,24.7931,25.3803,24.758,25.3197,67658.740816115,0
+CFFI.US,D,20121129,000000,25.4944,25.4944,25.1926,25.383,4886.3679268156,0
+CFFI.US,D,20121130,000000,25.1008,25.4202,24.5372,24.7853,14745.09894195,0
+CFFI.US,D,20121203,000000,24.8537,24.8742,24.5763,24.8156,4015.1550406392,0
+CFFI.US,D,20121204,000000,24.6134,24.6564,24.4678,24.5977,10345.013178393,0
+CFFI.US,D,20121205,000000,24.59,25.3431,24.59,25.3431,14750.217701562,0
+CFFI.US,D,20121206,000000,24.8537,25.4877,24.8537,25.4877,2840.9115853579,0
+CFFI.US,D,20121207,000000,25.727,25.7699,24.8673,25.0423,35247.778696891,0
+CFFI.US,D,20121210,000000,25.05,25.7826,25.05,25.7631,5272.3224016552,0
+CFFI.US,D,20121211,000000,25.7993,25.85,25.1223,25.85,19755.340851406,0
+CFFI.US,D,20121212,000000,26.0932,26.1284,25.3137,25.3137,7775.3958525381,0
+CFFI.US,D,20121213,000000,25.6087,25.6087,25.0784,25.0784,1102.5808206957,0
+CFFI.US,D,20121214,000000,25.1672,26.0209,24.8312,25.9985,24704.157645503,0
+CFFI.US,D,20121217,000000,25.5052,26.0278,25.1536,25.9106,5846.6472302627,0
+CFFI.US,D,20121218,000000,25.7895,26.0326,25.4623,26.0209,27045.478292607,0
+CFFI.US,D,20121219,000000,25.476,26.062,25.476,26.0209,1990.1737376345,0
+CFFI.US,D,20121220,000000,25.8148,27.0622,25.723,27.0622,3137.7996429268,0
+CFFI.US,D,20121221,000000,27.1277,28.3419,26.5181,28.3419,44054.092735539,0
+CFFI.US,D,20121224,000000,28.1923,28.632,27.4666,27.8623,24763.535257017,0
+CFFI.US,D,20121226,000000,27.5467,28.4776,27.495,28.4776,7838.8684717426,0
+CFFI.US,D,20121227,000000,28.881,28.881,26.9518,27.3337,13564.712975133,0
+CFFI.US,D,20121228,000000,27.412,28.039,27.1864,27.744,18676.306324931,0
+CFFI.US,D,20121231,000000,27.7821,28.5879,26.6227,28.5879,33109.160930471,0
+CFFI.US,D,20130102,000000,28.632,29.219,28.457,28.8038,15556.934216612,0
+CFFI.US,D,20130103,000000,27.0154,29.3441,27.0154,28.7413,12333.139412183,0
+CFFI.US,D,20130104,000000,28.7101,29.1106,27.6776,27.8984,67571.72190269,0
+CFFI.US,D,20130107,000000,27.8984,28.6926,27.5574,28.6926,6437.3520896326,0
+CFFI.US,D,20130108,000000,28.632,28.632,27.8388,28.632,68353.868371595,0
+CFFI.US,D,20130109,000000,28.5146,28.8234,27.9707,28.7873,7208.2372873892,0
+CFFI.US,D,20130110,000000,28.3496,30.1059,28.3496,29.9575,17204.151060158,0
+CFFI.US,D,20130111,000000,29.8129,30.7633,29.7708,30.2427,68327.250821607,0
+CFFI.US,D,20130114,000000,30.1557,30.1557,30.1557,30.1557,299.95931333689,0
+CFFI.US,D,20130115,000000,29.8656,30.147,28.626,29.6381,10572.286105223,0
+CFFI.US,D,20130116,000000,29.6868,29.8608,29.3665,29.5638,4537.2685211914,0
+CFFI.US,D,20130117,000000,28.9035,29.8129,28.9035,29.8129,3389.6426158991,0
+CFFI.US,D,20130118,000000,30.0717,30.2847,29.9321,30.2847,4945.7455383294,0
+CFFI.US,D,20130122,000000,30.3511,30.6803,29.5892,30.6363,9944.7261766367,0
+CFFI.US,D,20130123,000000,30.6587,30.7976,29.8451,29.9643,6584.7723664944,0
+CFFI.US,D,20130124,000000,30.059,30.5044,30.059,30.5044,2838.8640815126,0
+CFFI.US,D,20130125,000000,30.6158,30.7976,29.5569,30.3716,5601.970520749,0
+CFFI.US,D,20130128,000000,30.1664,30.1664,29.2278,30.0991,17189.818533241,0
+CFFI.US,D,20130129,000000,29.9809,30.0717,29.5208,29.8529,9702.0969709682,0
+CFFI.US,D,20130130,000000,29.7416,29.7708,29.4632,29.4632,7465.1990199747,0
+CFFI.US,D,20130131,000000,29.4398,29.9321,29.4398,29.8364,12951.485573463,0
+CFFI.US,D,20130201,000000,29.6811,30.0931,29.1164,29.6615,11610.370554791,0
+CFFI.US,D,20130204,000000,29.2268,29.6322,29.0656,29.0656,2662.7787508166,0
+CFFI.US,D,20130205,000000,29.0891,29.2415,28.8175,28.9035,23469.512826786,0
+CFFI.US,D,20130206,000000,29.5697,29.5697,29.1545,29.5501,2969.904327612,0
+CFFI.US,D,20130207,000000,29.1369,29.5208,29.1369,29.1545,1768.0195704191,0
+CFFI.US,D,20130208,000000,29.2552,29.8364,29.2552,29.6155,4172.8128367275,0
+CFFI.US,D,20130211,000000,28.968,29.7552,28.968,29.0959,15686.950710788,0
+CFFI.US,D,20130212,000000,29.3079,29.9575,29.3079,29.9575,2862.4103757336,0
+CFFI.US,D,20130213,000000,30.0101,30.0101,29.7924,29.8529,1071.8682630162,0
+CFFI.US,D,20130214,000000,29.6868,29.6868,29.3596,29.3665,1985.0549780213,0
+CFFI.US,D,20130215,000000,28.4288,29.7641,28.4288,29.4339,28484.873495856,0
+CFFI.US,D,20130219,000000,28.8596,29.9096,28.8596,29.9096,5837.4334629589,0
+CFFI.US,D,20130220,000000,29.7347,29.8275,29.1458,29.2268,7427.3201988366,0
+CFFI.US,D,20130221,000000,29.219,29.8812,28.8732,29.0735,4547.506040418,0
+CFFI.US,D,20130222,000000,29.3821,29.8656,29.1369,29.8656,2301.3943221205,0
+CFFI.US,D,20130225,000000,29.806,29.8725,28.1327,28.5069,4115.482729059,0
+CFFI.US,D,20130226,000000,28.7101,29.4085,28.7101,29.4085,1947.1761568832,0
+CFFI.US,D,20130227,000000,29.0002,29.4984,29.0002,29.2415,10304.063101487,0
+CFFI.US,D,20130228,000000,29.1223,29.4085,28.372,29.3274,34636.598799068,0
+CFFI.US,D,20130301,000000,29.051,29.051,28.5675,28.6856,2957.6193045401,0
+CFFI.US,D,20130304,000000,28.6183,28.9357,28.4297,28.796,1603.1955108722,0
+CFFI.US,D,20130305,000000,29.1174,29.3665,28.9269,29.0422,6731.1688914336,0
+CFFI.US,D,20130306,000000,29.2073,29.2073,28.7549,29.0422,3091.7308064075,0
+CFFI.US,D,20130307,000000,29.303,29.3596,28.8967,29.0891,2270.681764441,0
+CFFI.US,D,20130308,000000,29.4554,29.5286,28.8389,29.2336,9226.0523269353,0
+CFFI.US,D,20130311,000000,29.3665,29.4398,29.0276,29.2708,4433.8695770036,0
+CFFI.US,D,20130312,000000,29.4085,29.4398,29.1174,29.4398,4940.6267787162,0
+CFFI.US,D,20130313,000000,29.3733,30.3227,29.3733,30.313,4868.9641441305,0
+CFFI.US,D,20130314,000000,29.8022,30.2477,29.8022,30.2477,2492.8359316564,0
+CFFI.US,D,20130315,000000,30.144,31.0153,29.9057,30.6559,32090.527767433,0
+CFFI.US,D,20130318,000000,30.4663,30.6891,30.1801,30.3638,2069.0026356787,0
+CFFI.US,D,20130319,000000,30.3873,30.8004,30.3873,30.5563,7053.6507470689,0
+CFFI.US,D,20130320,000000,30.7858,31.0593,30.5934,30.8679,6030.92257634,0
+CFFI.US,D,20130321,000000,30.816,30.8747,30.401,30.6959,21788.512169791,0
+CFFI.US,D,20130322,000000,30.6891,30.733,30.0904,30.6295,16863.241669915,0
+CFFI.US,D,20130325,000000,30.5357,30.5494,30.313,30.5494,5421.7901823623,0
+CFFI.US,D,20130326,000000,30.8083,31.0524,30.4508,31.0524,2906.4317084076,0
+CFFI.US,D,20130327,000000,31.0593,31.0593,30.6891,30.9646,4820.8478037659,0
+CFFI.US,D,20130328,000000,30.8679,31.0593,30.1537,30.2828,26767.017769645,0
+CFFI.US,D,20130401,000000,30.395,30.8522,29.5892,30.4244,14761.478972712,0
+CFFI.US,D,20130402,000000,30.4663,30.4663,29.936,29.936,6852.9953702291,0
+CFFI.US,D,20130403,000000,29.9194,30.3501,29.9194,29.9525,3322.0749890041,0
+CFFI.US,D,20130404,000000,29.8842,30.568,29.7728,30.3227,13129.618408006,0
+CFFI.US,D,20130405,000000,29.6537,30.5298,29.6537,30.0561,37161.171040328,0
+CFFI.US,D,20130408,000000,30.0561,30.7584,29.9682,30.4751,22130.445311958,0
+CFFI.US,D,20130409,000000,30.1724,30.313,29.6976,29.9115,7960.694950538,0
+CFFI.US,D,20130410,000000,30.0327,30.3501,29.8022,30.063,12954.556829233,0
+CFFI.US,D,20130411,000000,30.0074,30.7243,29.9604,30.4977,35437.172802582,0
+CFFI.US,D,20130412,000000,30.7037,30.7037,30.4038,30.7037,1347.2575302093,0
+CFFI.US,D,20130415,000000,30.144,30.144,29.2776,29.2776,4659.094999987,0
+CFFI.US,D,20130416,000000,31.0212,31.0212,29.5961,30.4311,22013.737592775,0
+CFFI.US,D,20130417,000000,30.0327,30.1724,28.9592,29.9115,30496.546023866,0
+CFFI.US,D,20130418,000000,29.8568,30.0074,29.0628,29.5892,14488.137209364,0
+CFFI.US,D,20130419,000000,29.6244,29.6976,29.2698,29.5424,13158.283461839,0
+CFFI.US,D,20130422,000000,29.2776,29.9525,29.1604,29.4554,28442.899667026,0
+CFFI.US,D,20130423,000000,29.5062,29.8628,29.4172,29.7807,2288.0855471261,0
+CFFI.US,D,20130424,000000,29.639,29.7661,29.3148,29.4847,2023.957551082,0
+CFFI.US,D,20130425,000000,29.3587,30.1108,28.7101,29.3968,27322.915063646,0
+CFFI.US,D,20130426,000000,28.8399,29.2874,28.3593,28.3593,35484.265391023,0
+CFFI.US,D,20130429,000000,28.5156,29.3148,28.5156,29.2776,28190.032942131,0
+CFFI.US,D,20130430,000000,29.3509,29.973,29.3509,29.7299,16133.306549065,0
+CFFI.US,D,20130501,000000,29.7357,30.0238,28.9357,29.0305,26651.333802386,0
+CFFI.US,D,20130502,000000,29.4172,30.0473,29.3587,30.0473,26065.74770263,0
+CFFI.US,D,20130503,000000,30.3227,30.8083,30.0971,30.8083,36424.069656018,0
+CFFI.US,D,20130506,000000,30.733,34.4361,30.6832,33.261,18648.66502302,0
+CFFI.US,D,20130507,000000,35.4803,35.4803,32.4658,33.1291,22978.111903913,0
+CFFI.US,D,20130508,000000,33.3947,33.3947,31.5769,31.704,24645.803785913,0
+CFFI.US,D,20130509,000000,31.8866,32.4561,31.6522,32.1669,21463.982810311,0
+CFFI.US,D,20130510,000000,32.0214,34.017,32.0214,33.4486,29177.95354749,0
+CFFI.US,D,20130513,000000,33.2766,34.0132,32.7902,33.1956,32475.458490351,0
+CFFI.US,D,20130514,000000,33.0578,34.6998,33.0578,34.6138,31045.277054407,0
+CFFI.US,D,20130515,000000,34.3511,35.0241,33.8344,34.0053,32874.721740185,0
+CFFI.US,D,20130516,000000,33.9369,34.3355,33.5961,34.3355,22276.841836897,0
+CFFI.US,D,20130517,000000,34.5739,35.9403,34.4752,35.4374,7432.4389584499,0
+CFFI.US,D,20130520,000000,35.4803,36.8703,35.4109,35.9237,10747.347683995,0
+CFFI.US,D,20130521,000000,36.1397,37.3098,35.0906,36.4795,20797.520308665,0
+CFFI.US,D,20130522,000000,36.4063,36.4063,36.1103,36.1327,3917.8986079873,0
+CFFI.US,D,20130523,000000,35.6424,35.748,34.439,35.0183,8705.9863502284,0
+CFFI.US,D,20130524,000000,34.7643,35.6014,34.2945,35.2908,15748.375826148,0
+CFFI.US,D,20130528,000000,35.2225,35.9403,34.5582,35.9041,40625.54754658,0
+CFFI.US,D,20130529,000000,35.3992,36.0674,35.2771,35.785,11404.596418337,0
+CFFI.US,D,20130530,000000,35.8221,35.8221,34.7789,35.2449,22740.601457857,0
+CFFI.US,D,20130531,000000,35.0241,36.123,33.5941,35.491,43982.430100954,0
+CFFI.US,D,20130603,000000,35.7616,36.127,34.9782,35.6424,39518.871718193,0
+CFFI.US,D,20130604,000000,35.5497,36.717,35.3406,35.7274,39276.242512525,0
+CFFI.US,D,20130605,000000,35.6815,36.4141,35.494,35.5194,37830.704797741,0
+CFFI.US,D,20130606,000000,35.4158,36.2656,34.5806,36.0674,32226.686773147,0
+CFFI.US,D,20130607,000000,36.3593,36.6076,35.578,36.5029,36935.945617344,0
+CFFI.US,D,20130610,000000,36.1913,37.8099,35.8514,37.2835,53245.337497105,0
+CFFI.US,D,20130611,000000,36.9445,38.8229,36.1611,37.5755,52163.231714862,0
+CFFI.US,D,20130612,000000,37.9916,40.1631,37.8949,38.9567,46044.266473173,0
+CFFI.US,D,20130613,000000,39.277,39.6629,38.9362,39.4119,26974.839409945,0
+CFFI.US,D,20130614,000000,39.1296,39.1296,36.4463,36.6505,33646.630689864,0
+CFFI.US,D,20130617,000000,37.1652,37.8872,36.1327,37.5531,50897.874338464,0
+CFFI.US,D,20130618,000000,37.7905,39.071,36.9836,39.0563,53096.89346832,0
+CFFI.US,D,20130619,000000,38.7867,39.2322,38.7867,39.1521,5756.5570610693,0
+CFFI.US,D,20130620,000000,38.8463,39.2244,38.5278,38.6373,28204.365469049,0
+CFFI.US,D,20130621,000000,38.8033,38.8033,37.3792,38.6676,68335.440836987,0
+CFFI.US,D,20130624,000000,38.0903,38.6676,37.7982,38.4527,28048.755176805,0
+CFFI.US,D,20130625,000000,38.6744,39.4119,38.229,39.031,42676.12264765,0
+CFFI.US,D,20130626,000000,39.4197,39.9326,37.7982,39.3894,32649.496317202,0
+CFFI.US,D,20130627,000000,40.0829,41.642,39.9022,40.4082,27343.390102099,0
+CFFI.US,D,20130628,000000,40.1933,41.4914,39.9326,41.4515,105453.61429656,0
+CFFI.US,D,20130701,000000,42.8541,42.8541,40.9044,41.4281,32879.840499798,0
+CFFI.US,D,20130702,000000,41.2484,42.2212,40.8273,40.8419,17720.122029175,0
+CFFI.US,D,20130703,000000,40.9465,41.4456,40.1689,40.7139,6992.2256317098,0
+CFFI.US,D,20130705,000000,41.3792,41.9271,40.1631,41.467,37812.277263133,0
+CFFI.US,D,20130708,000000,41.6487,41.6487,40.9044,41.4914,10772.941482061,0
+CFFI.US,D,20130709,000000,41.3733,42.2104,41.1751,42.2036,11248.986126094,0
+CFFI.US,D,20130710,000000,42.0473,42.395,41.4787,41.6781,14738.956430414,0
+CFFI.US,D,20130711,000000,41.9633,42.7272,41.3792,42.5739,45428.99156766,0
+CFFI.US,D,20130712,000000,42.8122,42.8122,41.9974,42.3217,3380.4288485953,0
+CFFI.US,D,20130715,000000,42.395,42.7202,41.3733,41.9506,8197.1816446706,0
+CFFI.US,D,20130716,000000,41.888,42.7653,40.9132,41.1379,10682.851312868,0
+CFFI.US,D,20130717,000000,41.1955,41.8304,40.8419,40.9874,5967.4499571355,0
+CFFI.US,D,20130718,000000,41.4456,42.9019,41.4456,42.4233,14779.90650732,0
+CFFI.US,D,20130719,000000,42.2036,42.9099,41.4583,42.7603,20295.881866566,0
+CFFI.US,D,20130722,000000,42.4233,43.4725,42.2036,42.9869,28829.877893789,0
+CFFI.US,D,20130723,000000,43.2116,44.2695,43.0417,44.0684,22598.299940609,0
+CFFI.US,D,20130724,000000,44.1571,44.3204,43.3455,43.5624,14523.968526657,0
+CFFI.US,D,20130725,000000,43.2664,43.5418,42.9518,43.1686,47583.989364842,0
+CFFI.US,D,20130726,000000,43.1375,43.2488,42.5953,42.6489,20424.874608819,0
+CFFI.US,D,20130729,000000,42.5347,42.862,42.0961,42.0961,28097.895269093,0
+CFFI.US,D,20130730,000000,41.8578,42.102,41.221,41.221,8563.6848329798,0
+CFFI.US,D,20130731,000000,41.1437,41.2688,39.7098,40.1933,13747.964569288,0
+CFFI.US,D,20130801,000000,40.6612,41.3957,40.1054,40.6701,27780.532173071,0
+CFFI.US,D,20130802,000000,40.4014,41.9564,40.4014,41.642,34894.584283577,0
+CFFI.US,D,20130805,000000,41.3548,43.5779,40.8498,43.0348,47989.395126211,0
+CFFI.US,D,20130806,000000,43.0133,43.0133,41.637,41.8714,10630.639964814,0
+CFFI.US,D,20130807,000000,41.5238,42.062,41.472,41.72,11280.722435698,0
+CFFI.US,D,20130808,000000,41.6781,42.5953,41.2347,41.4201,19317.175028511,0
+CFFI.US,D,20130809,000000,41.4515,42.859,40.4014,42.7155,16101.570239463,0
+CFFI.US,D,20130812,000000,42.7603,43.1628,41.5726,42.6549,11278.674931852,0
+CFFI.US,D,20130813,000000,43.027,43.027,41.7913,42.69,29104.243409059,0
+CFFI.US,D,20130814,000000,42.5123,42.7155,40.9954,41.975,43310.848839694,0
+CFFI.US,D,20130815,000000,41.5315,41.5315,39.5594,39.6355,10276.421799576,0
+CFFI.US,D,20130816,000000,39.4413,39.703,38.3032,39.5163,12966.841852303,0
+CFFI.US,D,20130819,000000,39.1813,39.9393,37.8949,38.0131,16474.215939308,0
+CFFI.US,D,20130820,000000,37.8637,38.9899,37.8637,38.9899,29594.620580009,0
+CFFI.US,D,20130821,000000,38.9108,39.6063,38.4087,38.9723,31449.659063854,0
+CFFI.US,D,20130822,000000,38.9723,39.8583,38.3775,39.79,3115.2771006286,0
+CFFI.US,D,20130823,000000,39.4276,40.3105,39.1521,40.0214,23144.983467305,0
+CFFI.US,D,20130826,000000,39.9326,40.0635,39.5721,39.9706,2053.6463568389,0
+CFFI.US,D,20130827,000000,38.5278,39.7556,37.2766,37.4661,19805.504695616,0
+CFFI.US,D,20130828,000000,37.2991,38.3716,37.2112,37.5531,21017.626972035,0
+CFFI.US,D,20130829,000000,37.7825,38.1821,37.4993,38.1078,14528.063534347,0
+CFFI.US,D,20130830,000000,38.1821,38.5699,37.1213,37.3147,12638.217485133,0
+CFFI.US,D,20130903,000000,37.8783,38.2768,37.5882,37.9047,18976.265638268,0
+CFFI.US,D,20130904,000000,37.3576,38.3588,37.3352,37.3655,10623.473701355,0
+CFFI.US,D,20130905,000000,37.5736,37.5736,36.9767,37.3138,7524.5766314886,0
+CFFI.US,D,20130906,000000,37.3235,37.5462,36.8155,37.0079,14014.140069177,0
+CFFI.US,D,20130909,000000,36.8546,37.5755,36.8546,37.4983,9141.0809173552,0
+CFFI.US,D,20130910,000000,37.5609,38.2514,37.5071,37.7825,12656.64501974,0
+CFFI.US,D,20130911,000000,37.7309,38.8844,37.597,38.0737,19085.807093992,0
+CFFI.US,D,20130912,000000,38.4917,38.4917,37.9321,38.143,14251.650515231,0
+CFFI.US,D,20130913,000000,38.2554,38.5914,37.4075,38.104,25028.687004983,0
+CFFI.US,D,20130916,000000,38.1654,38.1654,37.4553,38.1342,11740.387048967,0
+CFFI.US,D,20130917,000000,38.0463,38.4127,37.8051,38.143,5658.2768764949,0
+CFFI.US,D,20130918,000000,38.143,38.525,37.6409,38.0903,13036.456983045,0
+CFFI.US,D,20130919,000000,37.9623,38.395,37.7825,37.8637,12229.740467994,0
+CFFI.US,D,20130920,000000,38.1176,38.2993,37.6556,38.0004,19854.644787904,0
+CFFI.US,D,20130923,000000,38.059,38.5591,37.9857,38.3306,12079.248935365,0
+CFFI.US,D,20130924,000000,38.2768,38.6871,37.9106,38.5836,6146.6065435996,0
+CFFI.US,D,20130925,000000,38.2925,38.7164,38.2182,38.2476,5519.0466150142,0
+CFFI.US,D,20130926,000000,38.568,38.568,37.8441,38.0981,3741.8132772912,0
+CFFI.US,D,20130927,000000,37.7758,37.9242,37.5355,37.8783,8971.1380981951,0
+CFFI.US,D,20130930,000000,37.3762,37.5521,35.9491,36.204,67525.65306617,0
+CFFI.US,D,20131001,000000,36.167,37.1692,36.167,36.9992,8022.1200658971,0
+CFFI.US,D,20131002,000000,36.5851,37.3138,36.5851,36.9992,16843.790383385,0
+CFFI.US,D,20131003,000000,36.8175,37.2307,36.1006,36.2284,25536.46795862,0
+CFFI.US,D,20131004,000000,36.3907,37.1613,36.1064,37.0197,30479.14224118,0
+CFFI.US,D,20131007,000000,36.6456,37.0119,36.1591,36.3027,18848.296647936,0
+CFFI.US,D,20131008,000000,36.6095,36.633,35.8915,35.8915,8292.3905734772,0
+CFFI.US,D,20131009,000000,36.2851,36.5939,35.6805,36.1963,20494.489739561,0
+CFFI.US,D,20131010,000000,36.7803,37.4319,36.4278,36.9855,19334.578811195,0
+CFFI.US,D,20131011,000000,37.1692,38.7037,36.9356,38.6871,33854.452330163,0
+CFFI.US,D,20131014,000000,38.1781,39.4226,37.7025,38.943,23177.74352883,0
+CFFI.US,D,20131015,000000,38.6118,39.3454,38.4273,38.905,20368.568253073,0
+CFFI.US,D,20131016,000000,39.3523,40.6378,38.8531,39.788,35557.975529455,0
+CFFI.US,D,20131017,000000,39.2331,40.4375,39.2331,39.6816,19118.567155517,0
+CFFI.US,D,20131018,000000,39.9814,41.1028,39.1296,40.7521,22858.332928963,0
+CFFI.US,D,20131021,000000,40.2275,41.3371,40.2275,40.6241,18848.296647936,0
+CFFI.US,D,20131022,000000,41.1418,41.514,40.7677,41.3655,7489.7690661183,0
+CFFI.US,D,20131023,000000,41.0285,42.3374,40.6241,41.7387,13229.946096425,0
+CFFI.US,D,20131024,000000,42.0629,42.3999,41.217,41.9926,23660.954436322,0
+CFFI.US,D,20131025,000000,42.3022,42.3374,40.7745,42.0082,32484.672257654,0
+CFFI.US,D,20131028,000000,42.015,42.2251,41.3371,42.0913,28342.571978607,0
+CFFI.US,D,20131029,000000,42.0776,42.0776,40.3193,41.2903,31681.026998372,0
+CFFI.US,D,20131030,000000,41.1418,41.1418,40.2099,40.5518,32223.615517379,0
+CFFI.US,D,20131031,000000,40.6622,40.7081,39.4226,40.3262,53289.358829778,0
+CFFI.US,D,20131101,000000,40.2275,40.7159,39.4587,39.7636,56145.626693976,0
+CFFI.US,D,20131104,000000,39.7449,40.3945,39.1756,39.2019,27393.553946309,0
+CFFI.US,D,20131105,000000,39.0983,40.0468,38.943,39.0983,7884.9373082619,0
+CFFI.US,D,20131106,000000,39.5036,39.6093,39.0486,39.0486,2273.753020209,0
+CFFI.US,D,20131107,000000,39.3523,39.6023,38.3521,38.568,15641.905626192,0
+CFFI.US,D,20131108,000000,38.6118,40.3262,38.5757,40.2959,23394.778936433,0
+CFFI.US,D,20131111,000000,39.8543,40.2812,39.277,39.6883,40245.735583276,0
+CFFI.US,D,20131112,000000,39.7948,39.8007,39.0486,39.451,11364.670093354,0
+CFFI.US,D,20131113,000000,39.1462,39.2566,38.649,39.1208,11098.494593464,0
+CFFI.US,D,20131114,000000,39.1823,39.1823,38.0981,38.3804,13899.479853839,0
+CFFI.US,D,20131115,000000,38.2993,38.7487,38.1577,38.312,6011.4712898096,0
+CFFI.US,D,20131118,000000,38.4038,38.6041,37.2229,37.3762,9090.9170731453,0
+CFFI.US,D,20131119,000000,37.386,37.6771,36.8479,37.1613,29908.912420264,0
+CFFI.US,D,20131120,000000,36.6671,37.5521,36.6671,37.3283,34623.290024074,0
+CFFI.US,D,20131121,000000,37.5736,37.8197,37.0246,37.7905,77668.987115802,0
+CFFI.US,D,20131122,000000,37.8783,39.618,37.5589,39.4149,18981.384397881,0
+CFFI.US,D,20131125,000000,39.3386,39.7948,38.8903,39.7948,6418.9245550249,0
+CFFI.US,D,20131126,000000,39.9159,40.5743,37.9242,39.5036,30479.14224118,0
+CFFI.US,D,20131127,000000,39.6238,40.9161,39.4666,40.1045,42112.03533827,0
+CFFI.US,D,20131129,000000,40.3945,40.3945,39.6464,40.2099,1481.3690320767,0
+CFFI.US,D,20131202,000000,39.9677,40.1455,39.3816,39.451,3477.6852812471,0
+CFFI.US,D,20131203,000000,39.2713,39.9755,39.2713,39.6971,3210.4860294351,0
+CFFI.US,D,20131204,000000,39.6464,39.6464,38.6803,38.7398,3741.8132772912,0
+CFFI.US,D,20131205,000000,37.4846,38.2182,36.5186,36.6671,22055.711421604,0
+CFFI.US,D,20131206,000000,37.1242,37.3929,36.7452,36.7452,4541.363528882,0
+CFFI.US,D,20131209,000000,36.5567,36.5684,35.5604,35.8378,13899.479853839,0
+CFFI.US,D,20131210,000000,35.7918,35.8007,34.2095,34.3403,9492.2278268247,0
+CFFI.US,D,20131211,000000,34.4087,34.4087,33.2629,33.5726,8159.3028235324,0
+CFFI.US,D,20131212,000000,33.388,33.8579,33.2766,33.3167,10027.650082371,0
+CFFI.US,D,20131213,000000,33.4202,35.2761,33.3753,33.7162,24571.069895559,0
+CFFI.US,D,20131216,000000,34.0453,35.0759,33.7387,33.934,14873.067932281,0
+CFFI.US,D,20131217,000000,33.8636,34.7681,33.7317,33.7387,16470.120931617,0
+CFFI.US,D,20131218,000000,33.9272,34.4956,32.8508,34.3345,15539.530433928,0
+CFFI.US,D,20131219,000000,33.977,35.1013,33.6829,34.0307,11022.736951189,0
+CFFI.US,D,20131220,000000,34.0679,34.4449,33.7387,33.8442,31763.950904108,0
+CFFI.US,D,20131223,000000,33.7162,34.7076,32.503,34.0024,31875.539863677,0
+CFFI.US,D,20131224,000000,33.7317,35.7616,33.726,35.3855,26173.241654508,0
+CFFI.US,D,20131226,000000,35.5525,35.6864,34.6315,34.9958,3987.5137387276,0
+CFFI.US,D,20131227,000000,35.0622,37.5081,34.354,34.8521,8898.4517116868,0
+CFFI.US,D,20131230,000000,34.6803,35.7548,33.895,34.6315,29748.183368407,0
+CFFI.US,D,20131231,000000,34.4829,35.2185,34.2935,34.3843,17265.576175518,0
+CFFI.US,D,20140102,000000,34.1372,34.5435,33.2414,33.4837,8647.6324906372,0
+CFFI.US,D,20140103,000000,33.726,33.8706,33.3225,33.3294,10074.742670813,0
+CFFI.US,D,20140106,000000,33.5941,34.2192,32.7491,33.6898,31743.475865655,0
+CFFI.US,D,20140107,000000,34.0229,34.0453,33.1779,33.9555,24038.71889578,0
+CFFI.US,D,20140108,000000,34.3345,34.3345,33.6986,33.7064,6375.9269742735,0
+CFFI.US,D,20140109,000000,33.7064,33.8275,32.9005,33.6566,40775.015327287,0
+CFFI.US,D,20140110,000000,33.6742,33.6829,33.217,33.6019,5448.4077323513,0
+CFFI.US,D,20140113,000000,33.5726,33.5726,32.0429,32.0429,8100.9489639413,0
+CFFI.US,D,20140114,000000,32.1699,32.9864,32.1485,32.5304,9300.7862172889,0
+CFFI.US,D,20140115,000000,32.5108,32.797,32.1485,32.797,2922.81173917,0
+CFFI.US,D,20140116,000000,32.7491,32.7491,32.0976,32.1415,5606.0655284396,0
+CFFI.US,D,20140117,000000,32.1943,32.3761,31.4333,31.7118,6903.159214439,0
+CFFI.US,D,20140121,000000,31.4705,31.7118,31.4333,31.5976,7704.7569698752,0
+CFFI.US,D,20140122,000000,31.7656,31.9979,31.4705,31.7576,3185.9159832915,0
+CFFI.US,D,20140123,000000,31.622,32.2929,31.45,31.4558,8100.9489639413,0
+CFFI.US,D,20140124,000000,31.2606,32.0126,28.8155,29.219,42027.06392869,0
+CFFI.US,D,20140127,000000,29.2268,30.0435,28.3017,28.5508,6509.0147242183,0
+CFFI.US,D,20140128,000000,28.4747,28.7033,27.1423,27.9491,26127.172817988,0
+CFFI.US,D,20140129,000000,28.0477,28.4972,27.6463,27.7665,13416.268946347,0
+CFFI.US,D,20140130,000000,28.1514,28.7746,26.5396,27.0671,25764.764637371,0
+CFFI.US,D,20140131,000000,26.4957,27.7821,25.5072,26.5669,40264.163117883,0
+CFFI.US,D,20140203,000000,26.6315,28.128,26.6315,26.987,25450.472797116,0
+CFFI.US,D,20140204,000000,27.3807,29.0549,27.3807,28.3272,39249.624962536,0
+CFFI.US,D,20140205,000000,29.2893,30.7497,28.121,28.2539,8748.9839309797,0
+CFFI.US,D,20140206,000000,28.2589,28.2589,26.8414,26.901,14015.163821099,0
+CFFI.US,D,20140207,000000,26.901,27.7665,26.3971,26.8317,32612.641247986,0
+CFFI.US,D,20140210,000000,26.9461,27.157,26.4712,27.157,20094.202737804,0
+CFFI.US,D,20140211,000000,26.9997,27.1872,26.4107,26.6744,39939.633758403,0
+CFFI.US,D,20140212,000000,26.5602,27.8505,26.5602,26.7359,4707.2113403516,0
+CFFI.US,D,20140213,000000,26.5856,27.0602,26.5856,27.0602,4478.9146616003,0
+CFFI.US,D,20140214,000000,27.0036,27.1872,26.7359,27.0602,4701.0688288157,0
+CFFI.US,D,20140218,000000,27.3308,27.7587,26.8865,27.5574,20388.019539604,0
+CFFI.US,D,20140219,000000,28.249,28.249,26.609,26.7359,21539.740452588,0
+CFFI.US,D,20140220,000000,26.6813,27.661,26.4595,26.6588,19288.509974677,0
+CFFI.US,D,20140221,000000,26.5669,27.1423,26.3678,26.816,17018.851962159,0
+CFFI.US,D,20140224,000000,27.2312,27.2312,27.2312,27.2312,2822.4840507502,0
+CFFI.US,D,20140225,000000,27.2614,27.2614,26.6656,26.7653,5484.239049644,0
+CFFI.US,D,20140226,000000,27.2468,27.2468,26.7428,27.0036,4230.142944396,0
+CFFI.US,D,20140227,000000,26.9919,27.8779,26.8581,27.7587,7543.0041660962,0
+CFFI.US,D,20140228,000000,27.8779,28.374,27.4207,27.5574,11334.981287598,0
+CFFI.US,D,20140303,000000,27.4041,27.6307,26.9284,26.9284,4688.7838057439,0
+CFFI.US,D,20140304,000000,27.3611,28.6104,27.0827,28.4396,18859.557919086,0
+CFFI.US,D,20140305,000000,28.1973,28.801,27.8779,27.8779,6345.214416594,0
+CFFI.US,D,20140306,000000,28.46,28.46,27.323,28.121,11883.712318139,0
+CFFI.US,D,20140307,000000,27.5164,28.205,27.2614,28.121,3742.8370292139,0
+CFFI.US,D,20140310,000000,27.9169,28.0849,27.3308,27.872,23258.61993072,0
+CFFI.US,D,20140311,000000,27.6757,27.827,27.1423,27.6248,16328.843166292,0
+CFFI.US,D,20140312,000000,27.495,28.04,27.0554,27.5233,13155.212206072,0
+CFFI.US,D,20140313,000000,27.5487,27.5487,24.8907,26.2046,41784.434723021,0
+CFFI.US,D,20140314,000000,26.5592,26.6588,25.8119,26.5532,8375.3144792119,0
+CFFI.US,D,20140317,000000,26.8102,27.1697,26.2945,26.8512,8595.421142582,0
+CFFI.US,D,20140318,000000,26.8648,27.321,26.3951,27.071,25345.026349083,0
+CFFI.US,D,20140319,000000,27.1774,27.1774,26.566,27.0398,6633.9124587817,0
+CFFI.US,D,20140320,000000,26.7663,27.1619,26.4869,26.5592,12685.310073575,0
+CFFI.US,D,20140321,000000,26.7125,27.3133,26.1148,26.6236,23596.458065195,0
+CFFI.US,D,20140324,000000,26.6382,26.7985,25.9682,26.0298,10929.575526227,0
+CFFI.US,D,20140325,000000,26.3335,26.5592,26.1822,26.2192,7946.362423621,0
+CFFI.US,D,20140326,000000,26.5231,26.6002,25.9594,25.977,11990.182518094,0
+CFFI.US,D,20140327,000000,26.0435,26.2232,25.1281,25.4925,26083.151485315,0
+CFFI.US,D,20140328,000000,25.6303,25.7739,24.3848,25.0353,27558.378005856,0
+CFFI.US,D,20140331,000000,25.4299,25.4299,24.7697,25.1507,12709.880119718,0
+CFFI.US,D,20140401,000000,25.2756,26.1079,24.8907,25.384,13845.221001939,0
+CFFI.US,D,20140402,000000,25.5072,25.5365,24.7833,24.9143,18643.546263406,0
+CFFI.US,D,20140403,000000,25.0432,25.2659,24.7188,25.0353,21130.239683527,0
+CFFI.US,D,20140404,000000,25.0432,25.4144,24.8156,25.0432,22447.808407979,0
+CFFI.US,D,20140407,000000,25.0432,25.384,24.7491,24.9143,23187.981048057,0
+CFFI.US,D,20140408,000000,24.839,25.2366,24.6641,24.9543,22647.440032897,0
+CFFI.US,D,20140409,000000,25.0432,25.8852,24.8156,25.5745,27284.012490584,0
+CFFI.US,D,20140410,000000,25.6478,25.7191,25.0432,25.1281,10092.146453499,0
+CFFI.US,D,20140411,000000,25.2366,25.3548,25.0432,25.0803,14120.610269132,0
+CFFI.US,D,20140414,000000,25.8383,25.8383,25.2581,25.4232,16246.94301248,0
+CFFI.US,D,20140415,000000,25.3773,25.9848,24.6114,24.9757,19991.827545538,0
+CFFI.US,D,20140416,000000,24.8625,25.2277,24.5401,24.6564,20361.401989616,0
+CFFI.US,D,20140417,000000,24.6641,24.9054,24.2968,24.5792,7988.3362524497,0
+CFFI.US,D,20140421,000000,24.6691,24.7345,24.2901,24.3389,13195.138531055,0
+CFFI.US,D,20140422,000000,24.3682,24.6564,24.0947,24.1338,18296.494361628,0
+CFFI.US,D,20140423,000000,24.1777,25.4232,24.1006,24.2091,13150.093446458,0
+CFFI.US,D,20140424,000000,24.4112,25.4232,23.9092,24.2246,20764.76024714,0
+CFFI.US,D,20140425,000000,23.8369,24.2091,23.6112,23.7557,17297.312485119,0
+CFFI.US,D,20140428,000000,23.9824,26.1596,23.7674,23.7674,15255.951151353,0
+CFFI.US,D,20140429,000000,24.0107,24.3848,23.7978,24.0254,7753.8970621624,0
+CFFI.US,D,20140430,000000,24.0194,24.6348,23.6268,23.7168,13555.499207828,0
+CFFI.US,D,20140501,000000,23.7606,24.0947,23.4588,23.5779,23291.379992244,0
+CFFI.US,D,20140502,000000,23.7078,23.9345,23.5321,23.9345,20537.487320311,0
+CFFI.US,D,20140505,000000,23.8202,24.3848,23.8202,23.9824,12735.473917784,0
+CFFI.US,D,20140506,000000,23.9824,23.9912,23.0193,23.2849,20392.114547295,0
+CFFI.US,D,20140507,000000,23.3845,25.3254,23.029,23.7469,30229.346772053,0
+CFFI.US,D,20140508,000000,23.8105,24.3555,23.7831,24.0742,9466.6340287584,0
+CFFI.US,D,20140509,000000,24.0194,24.9934,23.9032,24.6348,16789.531531485,0
+CFFI.US,D,20140512,000000,24.6641,25.64,24.5498,25.2619,15242.642376359,0
+CFFI.US,D,20140513,000000,25.3098,25.3167,24.8077,25.2277,16493.667225838,0
+CFFI.US,D,20140514,000000,24.7921,25.2103,24.0049,24.9211,33024.189520892,0
+CFFI.US,D,20140515,000000,24.7618,25.3703,24.5197,25.0969,20547.724839538,0
+CFFI.US,D,20140516,000000,25.0432,26.1284,24.6564,26.1284,17657.673161893,0
+CFFI.US,D,20140519,000000,25.8696,26.0366,25.5989,25.8266,17728.312044556,0
+CFFI.US,D,20140520,000000,25.8383,26.3248,25.4925,26.0678,29838.2735376,0
+CFFI.US,D,20140521,000000,26.1079,26.5162,25.8022,26.017,20722.786418312,0
+CFFI.US,D,20140522,000000,25.9232,26.4772,25.895,26.2856,13432.64897711,0
+CFFI.US,D,20140523,000000,26.2593,26.4937,25.9496,26.3579,15017.416953375,0
+CFFI.US,D,20140527,000000,26.2671,26.8942,26.2671,26.8942,16124.092781762,0
+CFFI.US,D,20140528,000000,26.9167,27.0007,26.1978,26.2349,13491.002836701,0
+CFFI.US,D,20140529,000000,26.3795,26.9802,25.765,26.2124,31983.033815555,0
+CFFI.US,D,20140530,000000,26.1978,26.7663,25.6693,26.4556,24949.858106939,0
+CFFI.US,D,20140602,000000,26.7438,26.988,25.9936,26.7213,25486.304114409,0
+CFFI.US,D,20140603,000000,26.609,27.0789,26.1148,26.3335,25489.375370176,0
+CFFI.US,D,20140604,000000,26.3091,26.4224,26.017,26.1284,10695.136335941,0
+CFFI.US,D,20140605,000000,25.9184,26.4224,25.9184,26.4088,13970.118736502,0
+CFFI.US,D,20140606,000000,26.3501,27.3943,25.0353,27.0144,20708.453891395,0
+CFFI.US,D,20140609,000000,26.5846,27.8114,26.1284,27.237,28674.267601546,0
+CFFI.US,D,20140610,000000,27.2439,27.6541,26.9802,27.3133,11332.933783753,0
+CFFI.US,D,20140611,000000,27.0915,28.1836,26.8297,27.8027,33356.908895753,0
+CFFI.US,D,20140612,000000,27.619,28.3486,26.9782,27.4598,37780.540953531,0
+CFFI.US,D,20140613,000000,28.2666,28.2666,27.3055,27.5643,22533.803569481,0
+CFFI.US,D,20140616,000000,27.7801,27.7801,27.0915,27.2664,20949.035593217,0
+CFFI.US,D,20140617,000000,27.1824,27.6493,27.0915,27.2821,17641.293131131,0
+CFFI.US,D,20140618,000000,27.3611,27.6121,26.8386,26.9352,19870.001066744,0
+CFFI.US,D,20140619,000000,26.8219,27.1248,26.0571,26.6686,27237.943654066,0
+CFFI.US,D,20140620,000000,26.8474,27.4744,26.3238,27.1041,98531.003795593,0
+CFFI.US,D,20140623,000000,27.2821,27.321,26.7935,26.8638,36004.331367731,0
+CFFI.US,D,20140624,000000,27.2068,27.2068,26.4702,26.6255,47619.820682135,0
+CFFI.US,D,20140625,000000,26.7624,26.7624,25.9887,26.1323,27205.183592541,0
+CFFI.US,D,20140626,000000,26.3326,26.3951,25.2571,25.552,22397.64456377,0
+CFFI.US,D,20140627,000000,25.4055,26.3423,25.3499,26.0972,605961.83427319,0
+CFFI.US,D,20140630,000000,25.8735,27.5418,25.8735,27.5418,24375.533278332,0
+CFFI.US,D,20140701,000000,27.6121,28.3067,27.1041,27.7958,36733.242736658,0
+CFFI.US,D,20140702,000000,27.8934,27.8934,27.1981,27.5037,9799.3534036202,0
+CFFI.US,D,20140703,000000,27.6044,27.9931,27.0495,27.6268,15657.261905032,0
+CFFI.US,D,20140707,000000,27.4031,28.0077,27.1443,27.9169,24920.169301183,0
+CFFI.US,D,20140708,000000,27.7284,27.7284,26.6255,26.7761,16882.692956445,0
+CFFI.US,D,20140709,000000,27.0837,27.5956,26.8219,27.0046,8213.561675433,0
+CFFI.US,D,20140710,000000,26.6617,27.1824,26.3492,26.8219,18843.177888323,0
+CFFI.US,D,20140711,000000,26.9451,26.9451,26.5094,26.7624,3745.9082849818,0
+CFFI.US,D,20140714,000000,26.9147,27.5516,26.7935,27.2976,21088.265854698,0
+CFFI.US,D,20140715,000000,27.3641,27.5164,26.8688,27.0368,5239.5623401304,0
+CFFI.US,D,20140716,000000,27.1677,28.1074,27.0602,27.3611,21576.595521803,0
+CFFI.US,D,20140717,000000,27.4031,27.9247,26.8122,27.068,23841.134774708,0
+CFFI.US,D,20140718,000000,27.0338,27.3953,27.0338,27.1901,2179.567843325,0
+CFFI.US,D,20140721,000000,27.0974,27.5096,26.7935,26.8142,5811.8396648926,0
+CFFI.US,D,20140722,000000,27.1981,27.3543,26.1577,26.2426,16293.011848998,0
+CFFI.US,D,20140723,000000,26.2426,26.6734,25.2571,26.2173,16262.299291319,0
+CFFI.US,D,20140724,000000,26.5944,26.9352,26.3872,26.4029,6340.0956569808,0
+CFFI.US,D,20140725,000000,26.6519,27.1677,26.0063,26.3238,54479.982315822,0
+CFFI.US,D,20140728,000000,26.5171,26.7095,26.0132,26.4781,8289.3193177092,0
+CFFI.US,D,20140729,000000,26.4029,27.1041,26.4029,26.8638,2933.0492583965,0
+CFFI.US,D,20140730,000000,26.6686,26.7681,26.2495,26.4029,4996.9331344619,0
+CFFI.US,D,20140731,000000,26.4029,26.4029,26.0209,26.2251,22062.877685062,0
+CFFI.US,D,20140801,000000,26.1577,26.8474,25.641,26.0278,14499.398480513,0
+CFFI.US,D,20140804,000000,26.4498,26.4498,25.7523,25.7523,5534.402893854,0
+CFFI.US,D,20140805,000000,25.9272,26.6178,25.641,25.8636,24633.518762841,0
+CFFI.US,D,20140806,000000,25.6752,26.5944,24.9583,25.3245,37693.522040106,0
+CFFI.US,D,20140807,000000,25.4456,26.0063,25.1174,25.5922,13785.843390425,0
+CFFI.US,D,20140808,000000,25.4134,25.8275,25.3157,25.6146,15189.40727638,0
+CFFI.US,D,20140811,000000,25.5121,25.7523,25.3157,25.4525,9937.5599131781,0
+CFFI.US,D,20140812,000000,25.8598,25.8598,25.388,25.7796,23710.094528608,0
+CFFI.US,D,20140813,000000,25.6909,26.6392,25.388,25.8344,18428.558359649,0
+CFFI.US,D,20140814,000000,25.8148,26.8775,25.7523,26.0063,11306.316233764,0
+CFFI.US,D,20140815,000000,25.8636,25.9731,25.5199,25.5199,5288.7024324176,0
+CFFI.US,D,20140818,000000,25.5199,25.8275,25.5199,25.5199,6156.8440628261,0
+CFFI.US,D,20140819,000000,25.4456,25.9809,25.4456,25.4456,12490.79720827,0
+CFFI.US,D,20140820,000000,25.4525,25.6752,25.3538,25.3538,7433.4627103726,0
+CFFI.US,D,20140821,000000,25.3157,25.7796,25.261,25.5999,15902.962366469,0
+CFFI.US,D,20140822,000000,25.7669,25.9731,25.5843,25.9731,12323.925644879,0
+CFFI.US,D,20140825,000000,25.636,25.9546,25.5453,25.9476,13640.470617409,0
+CFFI.US,D,20140826,000000,25.6839,25.9546,25.6839,25.9476,10600.951159056,0
+CFFI.US,D,20140827,000000,25.7377,25.9546,25.6909,25.6909,12564.507346702,0
+CFFI.US,D,20140828,000000,25.721,25.9135,25.6488,25.805,7013.7244220854,0
+CFFI.US,D,20140829,000000,25.9546,26.8474,25.7123,26.3648,23036.465763504,0
+CFFI.US,D,20140902,000000,26.6255,27.0192,26.1626,26.6452,10146.405305399,0
+CFFI.US,D,20140903,000000,27.1599,27.1599,26.3326,26.5944,4715.4013557328,0
+CFFI.US,D,20140904,000000,26.7409,27.1599,26.524,26.6285,16838.671623772,0
+CFFI.US,D,20140905,000000,26.7232,27.1208,26.3872,26.8551,12724.212646636,0
+CFFI.US,D,20140908,000000,26.6392,26.9352,25.9213,26.8474,14490.18471321,0
+CFFI.US,D,20140909,000000,26.6452,26.8062,26.4088,26.5475,6428.1383223288,0
+CFFI.US,D,20140910,000000,26.44,26.7135,26.4029,26.4322,9744.0707997969,0
+CFFI.US,D,20140911,000000,26.5485,26.8259,26.4029,26.8015,16240.800500943,0
+CFFI.US,D,20140912,000000,26.989,27.1345,26.1479,26.5171,19610.991830312,0
+CFFI.US,D,20140915,000000,26.2408,26.6344,26.018,26.0942,17151.939712103,0
+CFFI.US,D,20140916,000000,26.186,26.4029,26.0259,26.2319,22269.675573438,0
+CFFI.US,D,20140917,000000,26.0298,26.3189,25.9379,26.2838,24743.060218565,0
+CFFI.US,D,20140918,000000,26.018,26.8601,25.8676,26.6452,9315.118744206,0
+CFFI.US,D,20140919,000000,26.1303,27.0174,26.0698,27.0174,27690.442003878,0
+CFFI.US,D,20140922,000000,26.9254,26.9324,26.3413,26.4146,24042.813903471,0
+CFFI.US,D,20140923,000000,26.4791,26.6968,26.44,26.4498,9242.4323576978,0
+CFFI.US,D,20140924,000000,26.4791,26.5963,26.1606,26.3413,6544.846041511,0
+CFFI.US,D,20140925,000000,26.2632,26.6452,26.062,26.2319,15188.383524457,0
+CFFI.US,D,20140926,000000,26.1929,26.5171,26.0942,26.1255,13773.558367354,0
+CFFI.US,D,20140929,000000,25.7543,26.0532,25.7543,25.9496,11479.330308692,0
+CFFI.US,D,20140930,000000,25.7993,25.9682,25.6849,25.6849,9164.6272115762,0
+CFFI.US,D,20141001,000000,25.7679,26.0316,25.468,25.4837,13316.965009851,0
+CFFI.US,D,20141002,000000,25.4446,25.8773,25.4446,25.5286,6813.0690452457,0
+CFFI.US,D,20141003,000000,25.7993,26.0033,25.5453,25.6078,5768.8420841412,0
+CFFI.US,D,20141006,000000,25.8246,25.9848,25.6078,25.7543,11899.068596978,0
+CFFI.US,D,20141007,000000,25.4984,26.1099,25.468,25.6585,14467.662170911,0
+CFFI.US,D,20141008,000000,25.7905,25.9096,25.4837,25.9096,4452.2971116113,0
+CFFI.US,D,20141009,000000,25.7073,25.9008,25.7073,25.7826,4358.1119347275,0
+CFFI.US,D,20141010,000000,25.7679,26.1606,25.7679,26.1382,10839.485357034,0
+CFFI.US,D,20141013,000000,25.9096,26.1929,25.7308,25.8442,12612.623687067,0
+CFFI.US,D,20141014,000000,25.9379,26.5542,25.6497,25.7826,41092.378423309,0
+CFFI.US,D,20141015,000000,25.6497,25.933,25.6497,25.9096,12681.215065885,0
+CFFI.US,D,20141016,000000,25.6322,25.8295,25.0119,25.7679,39660.149483519,0
+CFFI.US,D,20141017,000000,26.0942,26.4224,25.552,25.7612,11434.285224095,0
+CFFI.US,D,20141020,000000,25.6156,25.9311,25.3753,25.8676,14489.160961286,0
+CFFI.US,D,20141021,000000,25.7905,26.4322,25.636,25.7387,21304.277510378,0
+CFFI.US,D,20141022,000000,25.7073,25.8363,25.7073,25.722,2181.6153471703,0
+CFFI.US,D,20141023,000000,25.9379,25.9379,25.7073,25.722,7857.2960063502,0
+CFFI.US,D,20141024,000000,25.636,26.4224,25.5199,26.4224,12424.253333298,0
+CFFI.US,D,20141027,000000,26.2016,26.7105,26.018,26.5171,11443.498991398,0
+CFFI.US,D,20141028,000000,26.2485,26.8648,26.1099,26.8648,9815.7334343826,0
+CFFI.US,D,20141029,000000,26.6109,26.8259,25.9848,26.5699,21525.40792567,0
+CFFI.US,D,20141030,000000,26.5865,26.8512,26.3716,26.8512,11614.465562481,0
+CFFI.US,D,20141031,000000,27.1032,27.2654,26.5103,26.5103,7654.5931256652,0
+CFFI.US,D,20141103,000000,26.817,27.576,26.817,27.536,44599.752510313,0
+CFFI.US,D,20141104,000000,27.4364,27.8817,27.4364,27.7919,11920.567387355,0
+CFFI.US,D,20141105,000000,27.6981,27.8456,27.3611,27.4041,24457.433432144,0
+CFFI.US,D,20141106,000000,27.3055,27.745,27.1178,27.3357,15612.216820435,0
+CFFI.US,D,20141107,000000,27.5448,28.0644,27.0174,28.0204,27257.394940596,0
+CFFI.US,D,20141110,000000,28.1377,28.632,28.0986,28.5246,13960.904969199,0
+CFFI.US,D,20141111,000000,28.8048,29.1262,27.5673,28.797,30397.242087368,0
+CFFI.US,D,20141112,000000,29.0012,29.0012,28.8048,28.8205,1181.4097187398,0
+CFFI.US,D,20141113,000000,28.7522,28.9112,28.5625,28.5645,65671.638334248,0
+CFFI.US,D,20141114,000000,28.5859,29.0812,28.5645,28.8127,15211.929818679,0
+CFFI.US,D,20141117,000000,28.6886,29.3138,28.0703,28.9972,158111.31819007,0
+CFFI.US,D,20141118,000000,28.797,29.2122,28.797,29.1721,11274.579924161,0
+CFFI.US,D,20141119,000000,29.1408,29.3342,28.9025,29.0178,11697.389468215,0
+CFFI.US,D,20141120,000000,28.8693,29.4905,28.8693,29.2552,30318.413189324,0
+CFFI.US,D,20141121,000000,29.5277,29.5277,29.2981,29.2981,3213.557285203,0
+CFFI.US,D,20141124,000000,29.5277,30.4937,29.4105,30.2407,49435.956592919,0
+CFFI.US,D,20141125,000000,30.2407,30.486,29.7534,30.2905,44080.710285528,0
+CFFI.US,D,20141126,000000,30.4087,30.4156,30.0082,30.3696,38124.521599541,0
+CFFI.US,D,20141128,000000,30.0317,30.44,29.9653,30.44,28083.562742176,0
+CFFI.US,D,20141201,000000,30.4087,30.4527,29.9702,30.1627,52689.440203105,0
+CFFI.US,D,20141202,000000,30.2612,30.4156,29.9458,30.2768,11698.413220139,0
+CFFI.US,D,20141203,000000,29.976,30.4029,29.7963,29.9633,10774.988985908,0
+CFFI.US,D,20141204,000000,29.7211,30.4937,29.6811,30.4937,73735.732228975,0
+CFFI.US,D,20141205,000000,29.9887,30.4937,29.9887,30.4771,12882.894194647,0
+CFFI.US,D,20141208,000000,30.2993,30.8561,30.0405,30.609,29024.390759093,0
+CFFI.US,D,20141209,000000,30.2075,30.3853,29.9242,30.1206,11533.589160591,0
+CFFI.US,D,20141210,000000,30.3384,30.5553,30.0131,30.0131,4947.7930421747,0
+CFFI.US,D,20141211,000000,30.2153,30.4566,30.0552,30.4184,17550.179210015,0
+CFFI.US,D,20141212,000000,30.3414,30.5133,29.8031,30.5133,25524.182935547,0
+CFFI.US,D,20141215,000000,30.397,30.4107,30.1489,30.1489,15685.926958867,0
+CFFI.US,D,20141216,000000,30.1215,30.3198,29.89,30.1392,11419.952697177,0
+CFFI.US,D,20141217,000000,29.8608,30.2241,29.7943,30.1138,13744.893313519,0
+CFFI.US,D,20141218,000000,29.9887,30.9254,29.8822,30.5982,14633.50998238,0
+CFFI.US,D,20141219,000000,30.7126,30.7126,30.2876,30.3414,19410.336453472,0
+CFFI.US,D,20141222,000000,30.0931,30.4907,30.0131,30.2153,9676.503172902,0
+CFFI.US,D,20141223,000000,30.2417,30.4184,29.9047,30.4184,9233.2185903939,0
+CFFI.US,D,20141224,000000,30.1928,30.7126,30.1928,30.2485,1652.3356031595,0
+CFFI.US,D,20141226,000000,29.9702,30.7126,29.9623,30.2788,1795.6608723307,0
+CFFI.US,D,20141229,000000,30.2788,30.9254,30.0317,30.9254,8532.9722753003,0
+CFFI.US,D,20141230,000000,30.1392,30.7701,30.1392,30.4184,4379.6107251031,0
+CFFI.US,D,20141231,000000,30.1851,30.9167,29.9623,30.9167,10365.488216847,0
+CFFI.US,D,20150102,000000,30.9254,30.9254,30.1851,30.9254,3926.0886233685,0
+CFFI.US,D,20150105,000000,30.5523,30.8004,30.0463,30.3414,19129.828426665,0
+CFFI.US,D,20150106,000000,30.2621,30.3638,29.4144,30.1138,18958.861855584,0
+CFFI.US,D,20150107,000000,30.3414,30.3414,30.0317,30.1489,6356.4756877432,0
+CFFI.US,D,20150108,000000,30.2788,30.4967,29.9281,30.4967,7658.6881333559,0
+CFFI.US,D,20150109,000000,30.2417,30.3334,30.0767,30.1215,3312.8612217002,0
+CFFI.US,D,20150112,000000,29.8745,30.3334,29.7435,30.0552,6433.257081942,0
+CFFI.US,D,20150113,000000,29.976,30.3334,29.7103,30.0405,8619.9911887256,0
+CFFI.US,D,20150114,000000,29.6566,29.7357,29.3694,29.5238,20668.527566411,0
+CFFI.US,D,20150115,000000,29.4866,29.6098,28.715,29.1741,15849.727266491,0
+CFFI.US,D,20150116,000000,29.2512,29.3274,28.3643,28.6935,11342.147551056,0
+CFFI.US,D,20150120,000000,28.7863,29.7201,28.1856,28.7863,26337.041962132,0
+CFFI.US,D,20150121,000000,29.1184,29.4241,28.9494,29.2356,5464.7877631137,0
+CFFI.US,D,20150122,000000,29.3851,29.3851,28.3945,28.4884,10792.392768592,0
+CFFI.US,D,20150123,000000,29.3079,29.3079,28.1856,28.4034,20780.11652598,0
+CFFI.US,D,20150126,000000,28.5909,29.0178,28.1689,28.4102,14108.32524606,0
+CFFI.US,D,20150127,000000,28.4386,28.5246,27.6571,27.999,11882.688566216,0
+CFFI.US,D,20150128,000000,27.8114,27.874,27.4735,27.4735,4154.3853021198,0
+CFFI.US,D,20150129,000000,27.7274,27.7274,26.8414,27.0964,10692.065080173,0
+CFFI.US,D,20150130,000000,26.8414,27.9101,26.8414,27.4558,4132.8865117441,0
+CFFI.US,D,20150202,000000,27.7216,27.7216,27.0134,27.0662,3295.4574390152,0
+CFFI.US,D,20150203,000000,27.2439,27.8524,27.0505,27.2527,15400.300172447,0
+CFFI.US,D,20150204,000000,27.6111,27.7977,27.3474,27.7977,3246.3173467279,0
+CFFI.US,D,20150205,000000,28.1611,28.212,27.3904,28.0713,1981.9837222533,0
+CFFI.US,D,20150206,000000,28.0136,28.0791,27.9218,27.9218,1324.7349879111,0
+CFFI.US,D,20150209,000000,28.0136,28.3848,27.3904,27.8368,5187.3509920752,0
+CFFI.US,D,20150210,000000,28.0644,28.0644,27.2684,27.7343,4367.3257020313,0
+CFFI.US,D,20150211,000000,27.5643,27.8046,27.4558,27.7655,3237.103579424,0
+CFFI.US,D,20150212,000000,27.8046,27.8046,27.5077,27.8046,2696.562564264,0
+CFFI.US,D,20150213,000000,27.7655,27.7977,27.618,27.6268,4786.0402383957,0
+CFFI.US,D,20150217,000000,27.705,27.705,27.2595,27.5946,59744.114702096,0
+CFFI.US,D,20150218,000000,27.618,28.0058,27.5154,27.8603,5547.7116688485,0
+CFFI.US,D,20150219,000000,28.0058,28.2207,27.4393,28.0477,8724.413884836,0
+CFFI.US,D,20150223,000000,28.0293,28.3936,27.6951,27.8193,9347.8788057308,0
+CFFI.US,D,20150224,000000,28.2461,28.3223,27.829,27.9306,1929.772374198,0
+CFFI.US,D,20150225,000000,28.3575,28.3858,27.6717,27.8603,12766.186475464,0
+CFFI.US,D,20150226,000000,27.705,27.999,27.705,27.999,2959.6668083855,0
+CFFI.US,D,20150302,000000,28.039,28.4386,28.039,28.4386,3600.5355119653,0
+CFFI.US,D,20150303,000000,28.3711,28.9103,28.3711,28.628,3215.6047890484,0
+CFFI.US,D,20150304,000000,28.8546,28.8546,27.199,28.3125,8866.7154020847,0
+CFFI.US,D,20150305,000000,28.3945,28.6221,27.6414,28.2843,21590.92804872,0
+CFFI.US,D,20150306,000000,28.5675,29.5628,27.6786,27.8524,12727.283902403,0
+CFFI.US,D,20150309,000000,28.7023,28.7023,27.829,28.3125,11439.403983708,0
+CFFI.US,D,20150310,000000,27.4393,28.9631,27.4393,28.9631,1413.8014051817,0
+CFFI.US,D,20150311,000000,28.7432,28.7432,28.2383,28.3154,1914.4160953583,0
+CFFI.US,D,20150312,000000,28.4336,28.626,27.6776,28.5577,2679.158781579,0
+CFFI.US,D,20150313,000000,28.4336,28.4336,28.039,28.374,1149.6734091376,0
+CFFI.US,D,20150316,000000,28.6193,28.6193,27.4686,28.0136,1531.5328762866,0
+CFFI.US,D,20150317,000000,28.0654,28.0654,26.7125,27.0906,13768.43960774,0
+CFFI.US,D,20150318,000000,27.3787,27.8671,27.2449,27.702,1657.4543627727,0
+CFFI.US,D,20150319,000000,27.074,27.5907,26.9235,27.3337,3568.7992023631,0
+CFFI.US,D,20150320,000000,26.9391,27.3787,26.7076,26.7076,5226.2535651359,0
+CFFI.US,D,20150323,000000,26.8648,27.451,26.8648,27.1296,8670.1550329355,0
+CFFI.US,D,20150324,000000,27.074,27.3581,26.7838,27.0174,8541.1622906815,0
+CFFI.US,D,20150325,000000,26.989,27.2225,26.7985,27.2225,1531.5328762866,0
+CFFI.US,D,20150326,000000,26.8474,26.8648,26.7672,26.7751,1785.4233531042,0
+CFFI.US,D,20150327,000000,27.0174,27.2449,26.7672,27.2165,6121.0127455333,0
+CFFI.US,D,20150330,000000,27.1443,27.2449,27.074,27.2449,1022.7281707289,0
+CFFI.US,D,20150331,000000,27.2537,27.41,27.2537,27.41,3164.4171929158,0
+CFFI.US,D,20150401,000000,27.1774,27.41,26.989,27.0974,23840.111022786,0
+CFFI.US,D,20150402,000000,27.1443,27.3708,27.0593,27.0593,2164.2115644852,0
+CFFI.US,D,20150406,000000,26.5171,27.0593,26.4781,26.5709,20527.249801085,0
+CFFI.US,D,20150407,000000,26.7564,27.8788,26.5973,26.6656,46983.046986246,0
+CFFI.US,D,20150408,000000,26.6656,26.9812,26.6051,26.6128,12878.799186956,0
+CFFI.US,D,20150409,000000,27.0027,27.4285,26.5542,27.2704,6730.1451395109,0
+CFFI.US,D,20150410,000000,27.237,27.6688,27.237,27.5545,2164.2115644852,0
+CFFI.US,D,20150413,000000,26.7369,28.1796,26.7369,28.1796,2679.158781579,0
+CFFI.US,D,20150414,000000,27.6854,28.08,27.6854,28.08,1914.4160953583,0
+CFFI.US,D,20150415,000000,27.7724,28.1484,27.6854,28.125,1791.5658646401,0
+CFFI.US,D,20150416,000000,27.494,28.0166,27.451,27.8671,9692.8832036644,0
+CFFI.US,D,20150417,000000,27.4891,27.4891,27.4891,27.4891,132.06399802204,0
+CFFI.US,D,20150420,000000,27.325,27.325,27.325,27.325,161.75280377894,0
+CFFI.US,D,20150421,000000,27.5184,27.5184,27.451,27.451,2184.6866029383,0
+CFFI.US,D,20150422,000000,27.6004,27.6004,27.6004,27.6004,417.69078444181,0
+CFFI.US,D,20150423,000000,27.2537,27.827,27.2537,27.827,2294.228058662,0
+CFFI.US,D,20150424,000000,27.8027,27.8027,27.8027,27.8027,224.20167106068,0
+CFFI.US,D,20150427,000000,27.4021,28.1621,27.3504,27.451,2042.3850856898,0
+CFFI.US,D,20150429,000000,27.7098,27.7098,27.6083,27.6083,2679.158781579,0
+CFFI.US,D,20150430,000000,27.4686,27.5271,27.4598,27.5184,3442.877715877,0
+CFFI.US,D,20150501,000000,27.5604,27.5604,27.2604,27.2858,2042.3850856898,0
+CFFI.US,D,20150504,000000,27.451,27.451,27.4431,27.451,1149.6734091376,0
+CFFI.US,D,20150505,000000,27.451,27.536,27.451,27.5271,1914.4160953583,0
+CFFI.US,D,20150506,000000,27.5271,27.5271,27.4598,27.5271,628.58368050802,0
+CFFI.US,D,20150507,000000,27.2938,27.3162,26.9099,27.0174,1961.5086838003,0
+CFFI.US,D,20150508,000000,27.451,27.451,26.9655,27.1208,765.76643814332,0
+CFFI.US,D,20150511,000000,26.901,27.1511,26.901,27.1511,1022.7281707289,0
+CFFI.US,D,20150512,000000,26.7838,26.9421,26.7838,26.8708,6564.2973280414,0
+CFFI.US,D,20150513,000000,26.7838,27.0428,26.7838,27.0428,798.52649966817,0
+CFFI.US,D,20150514,000000,26.7536,27.6854,26.7536,27.6854,8035.4288408916,0
+CFFI.US,D,20150515,000000,27.6854,28.1562,27.6698,28.1562,19731.794557185,0
+CFFI.US,D,20150518,000000,27.9756,28.2383,27.9756,28.2383,871.21288617642,0
+CFFI.US,D,20150519,000000,28.2383,28.8683,28.2383,28.8263,26941.055596497,0
+CFFI.US,D,20150520,000000,28.7198,28.7198,28.3985,28.3985,895.78293232006,0
+CFFI.US,D,20150521,000000,28.626,28.6749,28.5246,28.5246,1022.7281707289,0
+CFFI.US,D,20150522,000000,28.6662,28.6836,28.626,28.626,3442.877715877,0
+CFFI.US,D,20150526,000000,28.626,29.0099,28.4336,29.0099,4865.8928883626,0
+CFFI.US,D,20150527,000000,28.8761,29.7416,28.626,28.6993,1273.5473917784,0
+CFFI.US,D,20150529,000000,28.3057,28.7579,28.3057,28.7579,3058.9707448827,0
+CFFI.US,D,20150601,000000,28.4473,29.0099,28.4473,29.0099,8562.6610810571,0
+CFFI.US,D,20150602,000000,28.6749,29.0042,28.4336,29.0042,1233.6210667951,0
+CFFI.US,D,20150604,000000,28.6916,28.9709,28.6016,28.6016,1657.4543627727,0
+CFFI.US,D,20150605,000000,28.4063,28.4063,27.0974,27.8427,2804.0565161424,0
+CFFI.US,D,20150608,000000,27.7646,28.5246,27.7323,28.125,5610.1605361302,0
+CFFI.US,D,20150609,000000,28.0058,28.626,27.9921,28.2559,5607.0892803622,0
+CFFI.US,D,20150610,000000,28.4932,28.4932,28.4932,28.4932,164.82405954689,0
+CFFI.US,D,20150611,000000,28.4776,28.9035,28.4776,28.6437,2671.9925181204,0
+CFFI.US,D,20150612,000000,28.5665,28.5822,28.5246,28.5734,1898.0360645959,0
+CFFI.US,D,20150615,000000,29.0373,29.1799,28.6681,28.6681,1516.1765974468,0
+CFFI.US,D,20150616,000000,28.8957,28.8957,28.5734,28.5734,1516.1765974468,0
+CFFI.US,D,20150617,000000,28.5822,29.2151,28.5822,28.6769,3412.1651581975,0
+CFFI.US,D,20150618,000000,28.5879,29.0628,28.0966,28.6681,4806.5152768488,0
+CFFI.US,D,20150619,000000,28.6926,29.2151,28.6926,29.2151,2531.7385047171,0
+CFFI.US,D,20150622,000000,28.5879,29.2219,28.5879,29.0373,2653.5649835127,0
+CFFI.US,D,20150623,000000,28.9923,29.3724,28.9923,29.2219,4013.1075367939,0
+CFFI.US,D,20150624,000000,29.2581,29.2581,28.6681,28.7101,3034.400698739,0
+CFFI.US,D,20150625,000000,29.0002,29.2581,28.7609,28.7609,1642.098083933,0
+CFFI.US,D,20150626,000000,29.0149,29.4583,28.8654,29.2219,3915.851104142,0
+CFFI.US,D,20150629,000000,29.2219,29.2219,28.4698,28.5508,1516.1765974468,0
+CFFI.US,D,20150630,000000,29.0149,29.4271,28.7512,29.3021,7186.7384970135,0
+CFFI.US,D,20150701,000000,29.6556,30.0522,29.6468,29.6468,3034.400698739,0
+CFFI.US,D,20150702,000000,29.6556,30.0522,29.5365,29.9331,8977.280609731,0
+CFFI.US,D,20150706,000000,29.6556,29.6556,29.6468,29.6556,759.62392660741,0
+CFFI.US,D,20150707,000000,29.3392,29.6556,28.8409,29.6468,4427.7270654678,0
+CFFI.US,D,20150708,000000,29.5775,29.5775,28.4698,28.6026,6826.3778202402,0
+CFFI.US,D,20150709,000000,28.6681,29.3538,28.6681,29.1408,4302.8293309042,0
+CFFI.US,D,20150710,000000,28.5001,29.0959,28.5001,28.7218,3541.1579004516,0
+CFFI.US,D,20150713,000000,29.0725,29.6468,28.8282,28.8282,2653.5649835127,0
+CFFI.US,D,20150714,000000,28.6006,29.0216,28.1044,28.7218,6992.2256317098,0
+CFFI.US,D,20150715,000000,29.4661,29.4661,28.6681,29.1712,3807.3334003409,0
+CFFI.US,D,20150716,000000,28.7218,29.1731,28.5587,29.1731,2908.479212253,0
+CFFI.US,D,20150717,000000,28.2763,28.2763,28.2763,28.2763,378.78821138106,0
+CFFI.US,D,20150720,000000,28.7218,29.6556,28.6681,28.6769,6826.3778202402,0
+CFFI.US,D,20150721,000000,28.6681,29.1985,28.6681,28.7442,15677.736943486,0
+CFFI.US,D,20150722,000000,28.7442,29.0295,28.7442,29.0295,1014.5381553477,0
+CFFI.US,D,20150723,000000,26.4937,28.5176,26.2554,28.4053,46534.643644124,0
+CFFI.US,D,20150724,000000,28.2607,28.7013,28.2607,28.626,5813.8871687378,0
+CFFI.US,D,20150727,000000,29.5062,29.5062,28.9455,29.2581,885.54541309355,0
+CFFI.US,D,20150728,000000,28.8654,29.1408,28.8654,29.1408,2908.479212253,0
+CFFI.US,D,20150729,000000,29.4905,29.4984,29.0628,29.0628,1014.5381553477,0
+CFFI.US,D,20150730,000000,29.3021,29.6556,28.9923,29.1038,6702.5038375994,0
+CFFI.US,D,20150731,000000,29.2776,30.0522,28.8654,30.0522,6826.3778202402,0
+CFFI.US,D,20150803,000000,29.3021,29.8862,29.007,29.3635,7337.2300296433,0
+CFFI.US,D,20150804,000000,28.9845,29.9331,28.9845,29.3802,1137.3883860659,0
+CFFI.US,D,20150805,000000,29.3802,29.3802,29.3802,29.3802,131.04024609939,0
+CFFI.US,D,20150807,000000,28.9299,29.6468,28.9299,29.4046,1262.2861206293,0
+CFFI.US,D,20150810,000000,28.8713,28.8713,28.8713,28.8713,131.04024609939,0
+CFFI.US,D,20150811,000000,29.3459,29.3459,28.8654,28.8654,2196.9716260101,0
+CFFI.US,D,20150812,000000,28.9533,28.9533,28.9533,28.9533,131.04024609939,0
+CFFI.US,D,20150813,000000,28.967,28.967,28.4326,28.5879,16184.494145198,0
+CFFI.US,D,20150814,000000,28.1357,29.1038,28.1357,28.9845,18081.506457871,0
+CFFI.US,D,20150817,000000,28.8654,29.5286,28.7442,28.9533,14923.231776491,0
+CFFI.US,D,20150819,000000,28.0849,28.8878,28.0849,28.8878,10115.69274772,0
+CFFI.US,D,20150820,000000,28.1533,28.1533,28.1533,28.1533,131.04024609939,0
+CFFI.US,D,20150821,000000,28.1533,28.5001,28.1533,28.4698,19219.91859586,0
+CFFI.US,D,20150824,000000,27.0388,27.6864,27.0388,27.1891,6297.0980762293,0
+CFFI.US,D,20150825,000000,26.985,28.4776,26.8883,28.4776,12518.438510182,0
+CFFI.US,D,20150826,000000,28.1133,28.1133,26.9997,27.7567,5058.358249821,0
+CFFI.US,D,20150827,000000,27.9804,27.9804,27.4823,27.4823,1771.0908261871,0
+CFFI.US,D,20150828,000000,28.4698,29.0725,27.6776,28.6203,10874.292922404,0
+CFFI.US,D,20150831,000000,28.5176,28.6602,28.5176,28.6602,378.78821138106,0
+CFFI.US,D,20150901,000000,27.4012,27.9482,27.4012,27.6776,1391.2788628834,0
+CFFI.US,D,20150902,000000,28.1445,29.1252,28.1445,28.1943,1391.2788628834,0
+CFFI.US,D,20150903,000000,28.1445,28.7785,28.1445,28.7785,632.67868819863,0
+CFFI.US,D,20150904,000000,28.0771,28.4776,27.409,28.0771,8216.6329312009,0
+CFFI.US,D,20150908,000000,28.2354,28.4415,28.1133,28.4415,1391.2788628834,0
+CFFI.US,D,20150909,000000,28.8195,28.8195,28.8195,28.8195,253.89047681757,0
+CFFI.US,D,20150910,000000,28.2314,28.2314,28.2314,28.2314,465.80712480643,0
+CFFI.US,D,20150911,000000,27.7616,28.4952,27.7616,27.9306,374.69320369045,0
+CFFI.US,D,20150914,000000,27.5721,28.6554,27.5721,28.6554,500.61469017659,0
+CFFI.US,D,20150915,000000,28.0956,28.3145,27.8798,28.0009,12163.196593022,0
+CFFI.US,D,20150916,000000,28.083,28.2539,27.7157,28.2354,1253.0723533255,0
+CFFI.US,D,20150917,000000,27.9463,27.9463,27.9463,27.9463,366.50318830924,0
+CFFI.US,D,20150918,000000,27.8349,30.226,26.8698,30.226,11156.848453056,0
+CFFI.US,D,20150921,000000,30.226,30.226,29.6684,30.0512,3509.4215908493,0
+CFFI.US,D,20150922,000000,29.6068,29.6068,29.0618,29.5325,754.50516699416,0
+CFFI.US,D,20150923,000000,29.3323,29.3323,28.6221,28.7658,3265.7686332583,0
+CFFI.US,D,20150924,000000,27.7783,27.7783,27.7783,27.7783,556.92104592242,0
+CFFI.US,D,20150925,000000,28.7062,28.8449,28.38,28.38,754.50516699416,0
+CFFI.US,D,20150928,000000,28.4493,28.9103,28.4493,28.712,1609.3380224082,0
+CFFI.US,D,20150929,000000,28.712,28.7423,27.5946,28.3301,5389.0301208375,0
+CFFI.US,D,20150930,000000,28.7921,29.0949,28.7921,29.0949,1504.9153262978,0
+CFFI.US,D,20151001,000000,29.4935,29.4935,27.9463,27.9463,1006.3481399664,0
+CFFI.US,D,20151002,000000,28.5206,28.5206,27.9463,28.4151,3009.8306525954,0
+CFFI.US,D,20151005,000000,28.6818,28.9835,28.6818,28.9835,5227.2773170585,0
+CFFI.US,D,20151006,000000,28.801,28.8155,28.3047,28.8155,1253.0723533255,0
+CFFI.US,D,20151007,000000,27.9306,29.0549,27.9306,28.7482,2621.8286739105,0
+CFFI.US,D,20151008,000000,28.7345,29.1174,28.6963,28.8155,1880.6322819109,0
+CFFI.US,D,20151009,000000,29.1106,29.3899,29.1106,29.3899,8028.2625774331,0
+CFFI.US,D,20151012,000000,29.4291,29.4291,29.4291,29.4291,907.04420346923,0
+CFFI.US,D,20151014,000000,29.4222,30.0512,29.3899,30.0512,37237.952434526,0
+CFFI.US,D,20151015,000000,29.1106,30.0101,29.1106,30.0101,4640.6674653792,0
+CFFI.US,D,20151016,000000,28.7921,29.5248,28.7921,29.4368,8525.8060118417,0
+CFFI.US,D,20151019,000000,29.4612,30.8659,28.9366,30.0991,25328.64631832,0
+CFFI.US,D,20151020,000000,29.9067,30.3364,29.8187,29.8666,4640.6674653792,0
+CFFI.US,D,20151021,000000,30.3052,30.8883,30.3052,30.315,2507.1684585735,0
+CFFI.US,D,20151022,000000,30.5924,30.8883,30.315,30.7858,9528.0591441175,0
+CFFI.US,D,20151023,000000,30.5386,30.816,30.5386,30.816,500.61469017659,0
+CFFI.US,D,20151026,000000,30.778,31.7157,30.778,31.5428,1006.3481399664,0
+CFFI.US,D,20151027,000000,31.4549,31.4549,30.9127,31.0222,1380.0175917342,0
+CFFI.US,D,20151028,000000,30.8659,31.704,30.0678,31.4862,1504.9153262978,0
+CFFI.US,D,20151029,000000,31.5896,31.5896,30.2973,31.0222,876.33164578969,0
+CFFI.US,D,20151030,000000,30.7027,30.8659,29.3255,30.3052,7271.7099065936,0
+CFFI.US,D,20151103,000000,30.315,30.8083,30.315,30.8083,1126.1271149167,0
+CFFI.US,D,20151104,000000,30.8659,30.8659,30.2759,30.4654,968.46931882832,0
+CFFI.US,D,20151105,000000,30.8483,30.8483,30.8483,30.8483,374.69320369045,0
+CFFI.US,D,20151106,000000,30.8083,31.3035,30.5474,30.8659,31972.796296329,0
+CFFI.US,D,20151109,000000,30.8659,30.8659,30.485,30.816,2780.5102219215,0
+CFFI.US,D,20151110,000000,30.5474,30.5474,30.5474,30.5474,251.84297297227,0
+CFFI.US,D,20151111,000000,30.7027,30.7193,30.4174,30.7193,4263.9267578435,0
+CFFI.US,D,20151112,000000,30.6881,30.6881,30.6881,30.6881,500.61469017659,0
+CFFI.US,D,20151113,000000,30.3052,30.6431,30.3052,30.523,3638.4143331034,0
+CFFI.US,D,20151116,000000,30.3052,31.0486,30.1206,30.5836,7022.9381893893,0
+CFFI.US,D,20151117,000000,31.1042,31.1042,30.3873,30.5924,2002.4587607063,0
+CFFI.US,D,20151118,000000,31.1042,31.1042,30.7027,30.7623,1757.7820511926,0
+CFFI.US,D,20151119,000000,30.7027,30.7027,30.7027,30.7027,130.01649417674,0
+CFFI.US,D,20151120,000000,30.8883,30.8883,30.8883,30.8883,130.01649417674,0
+CFFI.US,D,20151123,000000,30.8561,31.071,30.7027,30.9831,1380.0175917342,0
+CFFI.US,D,20151125,000000,30.944,31.0486,30.944,31.0486,627.55992858537,0
+CFFI.US,D,20151127,000000,31.1042,31.1042,30.9284,30.9284,9279.2874269132,0
+CFFI.US,D,20151130,000000,31.071,31.1042,30.7457,30.7457,1253.0723533255,0
+CFFI.US,D,20151201,000000,31.1042,31.1042,31.0789,31.1033,1881.6560338335,0
+CFFI.US,D,20151203,000000,30.7106,30.7858,30.7027,30.778,755.52891891681,0
+CFFI.US,D,20151204,000000,30.7027,31.1042,30.7027,30.7281,7022.9381893893,0
+CFFI.US,D,20151207,000000,31.0789,31.3035,30.7193,31.0632,31848.922313688,0
+CFFI.US,D,20151208,000000,31.1042,31.1042,30.904,30.904,522.11348055227,0
+CFFI.US,D,20151209,000000,31.1042,31.1042,30.441,31.1042,8651.7274983279,0
+CFFI.US,D,20151210,000000,31.0886,31.0886,30.441,30.904,1629.8130608612,0
+CFFI.US,D,20151211,000000,30.9763,30.9763,30.5992,30.5992,868.14163040847,0
+CFFI.US,D,20151214,000000,30.9763,31.3563,30.1577,30.5573,12286.04682374,0
+CFFI.US,D,20151215,000000,30.6647,30.6647,30.5573,30.5573,497.54343440863,0
+CFFI.US,D,20151216,000000,30.7447,31.363,30.7447,31.2976,19026.429482478,0
+CFFI.US,D,20151217,000000,31.363,31.5076,30.9694,31.0573,2860.3628718883,0
+CFFI.US,D,20151218,000000,31.0495,31.2361,30.5728,30.5728,12558.364835166,0
+CFFI.US,D,20151221,000000,30.4449,30.7994,30.2115,30.4,2985.2606064518,0
+CFFI.US,D,20151222,000000,30.565,31.3064,30.565,31.3064,4858.726624904,0
+CFFI.US,D,20151223,000000,31.2673,31.5712,30.5573,31.3787,2115.071472198,0
+CFFI.US,D,20151224,000000,30.5573,30.5573,30.5573,30.5573,339.88563832029,0
+CFFI.US,D,20151228,000000,30.8473,31.5633,30.8473,31.323,2545.0472797116,0
+CFFI.US,D,20151229,000000,31.6532,31.7656,30.9763,31.5712,7248.1636123726,0
+CFFI.US,D,20151230,000000,30.5573,31.363,30.5573,31.363,1086.2007899332,0
+CFFI.US,D,20151231,000000,31.4187,31.5876,30.3726,31.1863,2716.0138507944,0
+CFFI.US,D,20160104,000000,31.4919,31.4919,30.565,31.1863,1706.59445506,0
+CFFI.US,D,20160105,000000,31.3953,31.3953,30.7614,30.7701,2578.8310931592,0
+CFFI.US,D,20160106,000000,30.8317,31.0319,30.8317,31.0319,497.54343440863,0
+CFFI.US,D,20160107,000000,30.9763,31.2507,30.3658,30.3658,1396.3976224966,0
+CFFI.US,D,20160108,000000,30.4,30.8796,30.4,30.6724,2688.3725488828,0
+CFFI.US,D,20160111,000000,30.5573,30.8873,30.5573,30.8561,7165.2397066379,0
+CFFI.US,D,20160112,000000,30.7653,30.9606,30.7614,30.9127,1130.2221226073,0
+CFFI.US,D,20160113,000000,30.904,30.9362,30.7614,30.9362,2372.0332047836,0
+CFFI.US,D,20160114,000000,30.9606,31.2449,30.9606,31.2449,11774.170862415,0
+CFFI.US,D,20160115,000000,30.8796,31.1521,30.7614,31.0232,872.23663809908,0
+CFFI.US,D,20160119,000000,31.0652,31.0652,30.5573,30.6724,9078.6320500735,0
+CFFI.US,D,20160120,000000,30.5894,30.5894,29.7953,30.2691,18131.670302081,0
+CFFI.US,D,20160121,000000,30.1978,30.6109,30.1889,30.2377,6562.2498241962,0
+CFFI.US,D,20160122,000000,30.5513,30.6403,30.4,30.6305,904.99669962392,0
+CFFI.US,D,20160125,000000,30.5573,30.8796,30.5573,30.5573,2063.8838760654,0
+CFFI.US,D,20160126,000000,30.6305,30.904,30.1978,30.7848,2640.2562085183,0
+CFFI.US,D,20160127,000000,30.1148,30.5747,30.1148,30.4703,997.13437266256,0
+CFFI.US,D,20160128,000000,30.357,30.8796,30.357,30.8727,3026.2106833578,0
+CFFI.US,D,20160129,000000,30.777,30.8883,30.5573,30.7614,3216.628540971,0
+CFFI.US,D,20160201,000000,30.5513,30.8483,30.1577,30.7447,28134.750338309,0
+CFFI.US,D,20160202,000000,30.4517,30.7701,30.2778,30.7174,3233.0085717334,0
+CFFI.US,D,20160203,000000,30.3823,30.904,30.3823,30.904,7650.4981179746,0
+CFFI.US,D,20160204,000000,30.8561,30.8561,30.5573,30.5573,373.6694517678,0
+CFFI.US,D,20160205,000000,30.229,30.5728,30.229,30.5728,2466.2183816674,0
+CFFI.US,D,20160208,000000,30.5573,30.5573,30.5573,30.5573,190.41785761318,0
+CFFI.US,D,20160209,000000,30.1148,30.5513,30.0444,30.0767,4849.5128576002,0
+CFFI.US,D,20160210,000000,30.0844,30.479,29.7718,30.3921,4001.8462656447,0
+CFFI.US,D,20160211,000000,30.731,30.731,30.731,30.731,128.99274225408,0
+CFFI.US,D,20160212,000000,30.6647,30.6647,30.1577,30.2124,2299.3468182753,0
+CFFI.US,D,20160216,000000,29.8842,30.5513,29.7698,30.02,2092.5489298997,0
+CFFI.US,D,20160217,000000,30.6226,30.6226,30.6226,30.6226,149.46778070712,0
+CFFI.US,D,20160218,000000,30.5573,30.904,30.5573,30.6002,1037.0606976459,0
+CFFI.US,D,20160219,000000,30.8933,31.7225,30.4878,30.6061,4476.867157755,0
+CFFI.US,D,20160222,000000,31.2019,31.9276,30.6403,31.6033,4664.2137596003,0
+CFFI.US,D,20160223,000000,31.2898,32.3682,30.2115,31.9668,2331.0831278775,0
+CFFI.US,D,20160224,000000,31.4822,32.7315,31.4822,32.7315,3653.7706119432,0
+CFFI.US,D,20160225,000000,32.335,32.5704,31.7088,32.3945,3483.8277927831,0
+CFFI.US,D,20160226,000000,31.7656,32.5704,31.4432,31.4432,864.04662271787,0
+CFFI.US,D,20160229,000000,31.8749,32.5704,31.8749,32.2734,5447.3839804287,0
+CFFI.US,D,20160301,000000,32.3682,32.7531,32.3682,32.7315,1439.395203248,0
+CFFI.US,D,20160302,000000,32.716,32.7315,32.716,32.7315,250.81922104962,0
+CFFI.US,D,20160303,000000,32.2744,33.01,32.2744,32.3438,4115.482729059,0
+CFFI.US,D,20160304,000000,32.1659,32.1904,30.9763,31.1619,3502.2553273907,0
+CFFI.US,D,20160307,000000,31.6121,32.0546,31.6121,32.0546,1118.9608514581,0
+CFFI.US,D,20160308,000000,32.0468,32.1494,31.4989,31.4989,1326.7824917563,0
+CFFI.US,D,20160309,000000,32.1279,32.1279,31.1062,31.1062,372.64569984515,0
+CFFI.US,D,20160310,000000,31.5076,31.5076,30.6881,31.0232,1098.4858130051,0
+CFFI.US,D,20160311,000000,30.7506,31.6248,30.7506,31.6248,1747.5445319661,0
+CFFI.US,D,20160314,000000,31.6248,31.6248,30.8297,30.8297,1705.5707031374,0
+CFFI.US,D,20160315,000000,30.8337,30.8463,30.821,30.821,1931.8198780434,0
+CFFI.US,D,20160316,000000,31.2185,31.3005,31.2185,31.2185,6255.1242474006,0
+CFFI.US,D,20160317,000000,30.7233,31.6238,30.7233,31.3172,17234.863617838,0
+CFFI.US,D,20160318,000000,31.238,31.4159,30.0444,31.0916,18803.25156334,0
+CFFI.US,D,20160321,000000,30.2133,31.2107,30.2133,30.7741,4574.1235904069,0
+CFFI.US,D,20160322,000000,31.116,31.6248,30.9519,31.5028,5874.2885321743,0
+CFFI.US,D,20160323,000000,31.447,32.0049,31.4353,32.0049,9146.1996769685,0
+CFFI.US,D,20160324,000000,30.8297,32.0234,30.8297,31.6512,1683.0481608391,0
+CFFI.US,D,20160328,000000,31.3172,31.9266,31.116,31.4305,1993.2449934025,0
+CFFI.US,D,20160329,000000,31.617,32.0136,30.8542,31.6834,5742.2245341523,0
+CFFI.US,D,20160330,000000,31.6913,31.8202,31.5009,31.7078,1536.6516358999,0
+CFFI.US,D,20160331,000000,31.6346,31.6346,30.9353,30.9763,16529.49854313,0
+CFFI.US,D,20160401,000000,31.2517,31.3005,31.0534,31.1716,2918.7167314794,0
+CFFI.US,D,20160404,000000,31.4089,32.0312,30.9929,31.4627,4309.9955943628,0
+CFFI.US,D,20160405,000000,31.4206,31.4627,31.0973,31.4627,2632.066193137,0
+CFFI.US,D,20160406,000000,32.0312,32.0312,31.3182,31.5203,3201.2722621312,0
+CFFI.US,D,20160407,000000,32.0312,32.0312,31.4627,31.5448,1976.8649626401,0
+CFFI.US,D,20160408,000000,31.6346,31.6346,31.4793,31.5916,1408.6826455684,0
+CFFI.US,D,20160411,000000,31.5839,31.8681,31.5839,31.786,555.89729399977,0
+CFFI.US,D,20160412,000000,31.9266,32.0312,31.3962,32.0234,2098.6914414355,0
+CFFI.US,D,20160413,000000,31.2283,32.0234,31.2283,32.0234,565.11106130363,0
+CFFI.US,D,20160414,000000,31.6736,32.0049,31.6659,32.0049,1356.4712975133,0
+CFFI.US,D,20160415,000000,32.0312,32.0312,31.8749,31.8749,639.84495165719,0
+CFFI.US,D,20160418,000000,31.8749,31.9668,31.3493,31.4949,3289.3149274793,0
+CFFI.US,D,20160419,000000,31.1716,31.6248,31.1452,31.6248,4724.6151230366,0
+CFFI.US,D,20160420,000000,31.3259,31.6248,31.3259,31.6093,2851.1491045845,0
+CFFI.US,D,20160421,000000,31.4793,31.6492,31.4793,31.6492,761.67143045272,0
+CFFI.US,D,20160422,000000,31.281,31.6834,31.281,31.3259,1051.3932245631,0
+CFFI.US,D,20160425,000000,31.7382,31.8202,31.2185,31.7459,8987.5181289575,0
+CFFI.US,D,20160426,000000,31.5448,32.0312,31.4705,31.6736,4037.6775829375,0
+CFFI.US,D,20160427,000000,32.0312,32.0312,31.4079,31.4705,2060.8126202974,0
+CFFI.US,D,20160428,000000,31.1472,31.1472,31.1472,31.1472,236.4866941325,0
+CFFI.US,D,20160429,000000,31.6395,31.6395,31.6346,31.6346,496.51968248598,0
+CFFI.US,D,20160502,000000,31.278,31.6248,31.278,31.3005,1266.3811283199,0
+CFFI.US,D,20160503,000000,31.3172,31.3259,31.0652,31.3259,1234.6448187177,0
+CFFI.US,D,20160504,000000,30.6989,31.2185,30.524,31.2185,7496.9353295769,0
+CFFI.US,D,20160505,000000,30.8063,31.2185,30.8024,31.1794,4316.1381058987,0
+CFFI.US,D,20160506,000000,30.7741,31.3329,30.7741,30.9763,938.78051307143,0
+CFFI.US,D,20160510,000000,30.6148,31.322,30.6148,31.3172,741.19639199968,0
+CFFI.US,D,20160511,000000,31.2185,31.2185,30.9206,31.2185,1616.5042858668,0
+CFFI.US,D,20160512,000000,31.195,31.199,31.195,31.199,246.72421335902,0
+CFFI.US,D,20160513,000000,30.5953,30.7976,30.5953,30.7976,713.55509008809,0
+CFFI.US,D,20160516,000000,30.7672,31.1374,30.7018,31.0916,3746.9320369045,0
+CFFI.US,D,20160517,000000,31.1716,31.4872,30.8639,30.8639,2059.7888683748,0
+CFFI.US,D,20160518,000000,31.6238,31.6248,30.8952,31.6093,4014.1312887165,0
+CFFI.US,D,20160519,000000,31.6248,31.8681,31.3807,31.7811,3701.8869523079,0
+CFFI.US,D,20160520,000000,31.8289,32.1201,31.6248,32.1201,4224.0004328601,0
+CFFI.US,D,20160523,000000,32.3809,33.2883,32.209,33.2883,7277.8524181295,0
+CFFI.US,D,20160524,000000,33.2883,33.2883,32.5323,33.2883,3712.1244715343,0
+CFFI.US,D,20160525,000000,33.2883,35.2332,33.0178,34.9186,20225.242983903,0
+CFFI.US,D,20160526,000000,34.8668,35.6795,33.9057,35.6375,19307.961261208,0
+CFFI.US,D,20160527,000000,35.6454,35.6795,34.7546,35.4832,4601.7648923185,0
+CFFI.US,D,20160531,000000,35.4364,35.6795,35.4364,35.6795,4387.8007404843,0
+CFFI.US,D,20160601,000000,35.4548,35.4548,35.0769,35.1452,572.27732476219,0
+CFFI.US,D,20160602,000000,34.8668,34.8668,32.5909,34.8668,9543.4154229573,0
+CFFI.US,D,20160603,000000,34.1049,34.8668,32.0712,34.3912,6596.0336376436,0
+CFFI.US,D,20160606,000000,34.3013,34.7878,33.6116,34.522,13298.537475243,0
+CFFI.US,D,20160607,000000,34.4635,34.6666,33.9154,34.4692,12565.531098625,0
+CFFI.US,D,20160608,000000,34.1,34.6666,32.3379,34.522,5367.5313304618,0
+CFFI.US,D,20160609,000000,34.3735,34.5455,32.4532,34.4058,10528.264772548,0
+CFFI.US,D,20160610,000000,34.4791,35.2761,33.4426,34.0659,20021.516351295,0
+CFFI.US,D,20160613,000000,34.0972,35.1375,34.0317,34.7594,4168.7178290369,0
+CFFI.US,D,20160614,000000,34.7594,35.3396,33.6243,34.5739,5002.0518940753,0
+CFFI.US,D,20160615,000000,34.0395,34.8112,34.0317,34.6372,7538.9091584056,0
+CFFI.US,D,20160616,000000,34.8648,35.0455,33.8295,34.1968,6326.7868819863,0
+CFFI.US,D,20160617,000000,34.3677,35.1375,33.8862,33.8862,4519.8647385064,0
+CFFI.US,D,20160620,000000,33.68,34.4889,32.5284,33.2484,7996.5262678309,0
+CFFI.US,D,20160621,000000,33.1272,33.9291,32.4297,33.9291,11995.301277708,0
+CFFI.US,D,20160622,000000,33.5247,34.6471,33.1183,34.3199,12919.749263862,0
+CFFI.US,D,20160623,000000,34.8648,35.0964,34.017,34.7858,18647.641271097,0
+CFFI.US,D,20160624,000000,34.1567,34.8199,32.8077,33.6331,25737.123335458,0
+CFFI.US,D,20160627,000000,34.2935,35.4715,33.3518,34.31,18073.31644249,0
+CFFI.US,D,20160628,000000,34.6978,35.2761,34.3199,35.1051,15848.703514567,0
+CFFI.US,D,20160629,000000,35.1999,36.625,35.1999,36.2392,15412.585195518,0
+CFFI.US,D,20160630,000000,36.7619,37.8158,36.0351,36.5742,11278.674931852,0
+CFFI.US,D,20160701,000000,36.3301,37.2443,35.7488,36.4443,6811.0215414004,0
+CFFI.US,D,20160705,000000,36.083,36.5655,35.4861,36.3857,5984.8537398207,0
+CFFI.US,D,20160706,000000,36.5655,36.6632,36.2559,36.6632,8836.0028444051,0
+CFFI.US,D,20160707,000000,36.6465,37.1789,36.4443,37.1613,5392.1013766054,0
+CFFI.US,D,20160708,000000,36.9855,38.2182,36.3125,38.1908,7505.1253449581,0
+CFFI.US,D,20160711,000000,36.5011,38.4057,36.5011,37.7416,16413.814575871,0
+CFFI.US,D,20160712,000000,38.1519,38.3217,37.4583,37.5804,24013.125097714,0
+CFFI.US,D,20160713,000000,37.3196,37.4749,36.8449,37.2131,10137.191538095,0
+CFFI.US,D,20160714,000000,38.0288,38.0288,37.0822,37.4339,4071.461396385,0
+CFFI.US,D,20160715,000000,37.4417,37.513,37.0022,37.4954,4200.4541386391,0
+CFFI.US,D,20160718,000000,37.2522,37.4075,36.8107,37.2443,3741.8132772912,0
+CFFI.US,D,20160719,000000,37.0559,37.8246,37.0559,37.5804,4777.8502230145,0
+CFFI.US,D,20160720,000000,36.8536,37.7689,36.8536,37.7689,4214.7866655562,0
+CFFI.US,D,20160721,000000,37.1223,37.5472,36.7657,37.1789,12503.082231342,0
+CFFI.US,D,20160722,000000,37.1789,37.9965,37.1789,37.9721,5535.4266457767,0
+CFFI.US,D,20160725,000000,37.5305,37.9965,37.3596,37.9965,15739.162058844,0
+CFFI.US,D,20160726,000000,37.7914,37.7914,37.2366,37.5882,17855.257282964,0
+CFFI.US,D,20160727,000000,37.6683,37.9301,37.4661,37.5882,7387.3938738532,0
+CFFI.US,D,20160728,000000,37.5882,37.5882,36.3516,37.5305,1701.4756954468,0
+CFFI.US,D,20160729,000000,37.1789,37.3821,36.7696,37.3362,8544.2335464494,0
+CFFI.US,D,20160801,000000,37.301,37.3283,36.795,37.0989,5610.1605361302,0
+CFFI.US,D,20160802,000000,37.0295,37.0295,35.6834,35.9784,4024.3688079431,0
+CFFI.US,D,20160803,000000,36.2636,36.7549,36.1913,36.5245,2094.5964337449,0
+CFFI.US,D,20160804,000000,36.3301,36.3301,35.5291,35.6747,1881.6560338335,0
+CFFI.US,D,20160805,000000,36.3301,36.3301,35.8221,36.1406,3035.4244506617,0
+CFFI.US,D,20160808,000000,35.873,35.9277,35.6502,35.9188,1101.557068773,0
+CFFI.US,D,20160809,000000,32.9963,35.3308,32.9954,35.1188,1895.9885607506,0
+CFFI.US,D,20160810,000000,35.0398,36.083,35.0398,35.8807,4340.7081520423,0
+CFFI.US,D,20160811,000000,33.3225,36.1913,33.093,36.1572,1603.1955108722,0
+CFFI.US,D,20160812,000000,32.8664,36.3125,32.8664,35.9453,13398.865163663,0
+CFFI.US,D,20160815,000000,35.6757,35.9374,35.1208,35.9374,2348.4869105626,0
+CFFI.US,D,20160816,000000,35.2419,35.831,34.7262,34.9802,15010.250689917,0
+CFFI.US,D,20160817,000000,35.0535,35.2244,34.7935,35.0535,8418.3120599633,0
+CFFI.US,D,20160818,000000,35.1452,35.2517,34.8648,35.2517,1081.08203032,0
+CFFI.US,D,20160819,000000,34.8199,35.1375,34.8112,35.1375,5020.4794286829,0
+CFFI.US,D,20160822,000000,35.6747,35.6747,35.1375,35.2517,6114.8702339974,0
+CFFI.US,D,20160823,000000,35.2078,35.2078,35.1452,35.1774,1221.3360437233,0
+CFFI.US,D,20160824,000000,35.1285,35.1285,35.0866,35.0866,1153.7684168282,0
+CFFI.US,D,20160825,000000,34.5562,35.1285,34.5562,35.1285,797.50274774552,0
+CFFI.US,D,20160829,000000,34.8581,35.2858,34.8581,35.2858,313.26808833136,0
+CFFI.US,D,20160830,000000,35.1285,35.1285,34.7516,34.7516,1051.3932245631,0
+CFFI.US,D,20160831,000000,34.7691,35.1375,34.7516,34.778,2113.0239683527,0
+CFFI.US,D,20160901,000000,34.6471,34.7262,33.2248,34.7105,2120.1902318113,0
+CFFI.US,D,20160902,000000,34.8112,34.9264,34.7262,34.8815,2058.7651164522,0
+CFFI.US,D,20160906,000000,34.7349,35.2517,34.7349,35.0964,514.9472170937,0
+CFFI.US,D,20160907,000000,35.1375,35.4783,34.8648,35.2947,1069.8207591708,0
+CFFI.US,D,20160908,000000,35.6922,35.6922,35.3825,35.5291,1639.026828165,0
+CFFI.US,D,20160909,000000,35.1853,35.6639,34.9333,34.9802,3927.1123752911,0
+CFFI.US,D,20160912,000000,34.9635,35.1121,34.9411,35.0964,1183.4572225852,0
+CFFI.US,D,20160913,000000,35.5633,36.1611,35.1931,35.1931,2485.6696681978,0
+CFFI.US,D,20160914,000000,35.2957,35.3591,35.1931,35.2008,2428.3395605293,0
+CFFI.US,D,20160915,000000,35.2429,35.9677,35.2429,35.9677,1113.8420918449,0
+CFFI.US,D,20160916,000000,36.0087,36.0087,35.1931,35.4578,9139.03341351,0
+CFFI.US,D,20160919,000000,35.5242,35.5242,35.2088,35.3162,4204.5491463297,0
+CFFI.US,D,20160920,000000,35.4256,35.4256,35.4256,35.4256,277.43677103856,0
+CFFI.US,D,20160921,000000,35.3015,35.8192,35.2008,35.5144,5531.3316380861,0
+CFFI.US,D,20160922,000000,35.5242,35.5242,35.2008,35.3845,2502.0496989603,0
+CFFI.US,D,20160923,000000,35.1931,35.1931,35.1931,35.1931,644.96371127044,0
+CFFI.US,D,20160926,000000,35.3162,36.1444,35.2088,35.2429,493.44842671802,0
+CFFI.US,D,20160927,000000,35.1931,35.2527,35.1931,35.2527,1300.1649417674,0
+CFFI.US,D,20160928,000000,35.4421,35.4421,35.0681,35.2253,4416.4657943186,0
+CFFI.US,D,20160929,000000,35.2693,35.4002,35.155,35.3015,5330.6762612463,0
+CFFI.US,D,20160930,000000,35.3015,35.6551,35.0681,35.4657,3305.6949582417,0
+CFFI.US,D,20161003,000000,35.325,35.3728,35.2175,35.2693,3612.8205350371,0
+CFFI.US,D,20161004,000000,35.3416,35.3416,35.3416,35.3416,452.49834981196,0
+CFFI.US,D,20161005,000000,35.4421,35.4421,35.4421,35.4421,282.55553065181,0
+CFFI.US,D,20161006,000000,35.2253,35.3425,35.1931,35.2527,1111.7945879995,0
+CFFI.US,D,20161007,000000,35.9111,35.9169,35.1931,35.1931,1277.642399469,0
+CFFI.US,D,20161010,000000,35.1121,35.5721,35.1121,35.5721,2911.5504680208,0
+CFFI.US,D,20161011,000000,35.6971,35.9188,35.1931,35.3416,7990.383756295,0
+CFFI.US,D,20161012,000000,36.038,36.038,35.2957,35.2957,2051.5988529936,0
+CFFI.US,D,20161013,000000,35.2342,35.5633,35.1931,35.2527,7259.4248835217,0
+CFFI.US,D,20161014,000000,35.1452,35.3865,35.1452,35.155,1841.72970885,0
+CFFI.US,D,20161017,000000,35.1931,35.1931,34.7155,35.0231,3171.5834563743,0
+CFFI.US,D,20161018,000000,35.3416,35.3416,35.3416,35.3416,445.33208635341,0
+CFFI.US,D,20161019,000000,35.2654,35.2654,34.8982,34.8982,592.75236321522,0
+CFFI.US,D,20161020,000000,36.379,36.379,35.1051,35.1051,859.95161502726,0
+CFFI.US,D,20161021,000000,34.4458,34.9157,34.4458,34.9157,1573.5067051153,0
+CFFI.US,D,20161024,000000,32.9416,35.1716,32.9416,34.7564,20851.779160565,0
+CFFI.US,D,20161025,000000,34.8092,35.8485,34.2652,34.8493,7591.1205064609,0
+CFFI.US,D,20161026,000000,34.6011,35.3591,33.9184,34.817,8782.7677444272,0
+CFFI.US,D,20161027,000000,34.2222,35.3494,33.9838,34.5777,11148.658437675,0
+CFFI.US,D,20161028,000000,34.6432,35.0535,34.2476,35.0535,9279.2874269132,0
+CFFI.US,D,20161031,000000,34.9059,34.9059,34.3696,34.4116,5422.813934285,0
+CFFI.US,D,20161101,000000,34.3696,35.03,33.8763,34.4546,11363.646341431,0
+CFFI.US,D,20161102,000000,34.0395,34.5777,34.0014,34.5367,5211.9210382187,0
+CFFI.US,D,20161103,000000,34.4116,34.6998,34.0854,34.4928,5099.3083267271,0
+CFFI.US,D,20161104,000000,34.4116,34.4546,33.7543,33.7543,2780.5102219215,0
+CFFI.US,D,20161107,000000,34.0854,34.6998,34.0854,34.6998,3374.2863370593,0
+CFFI.US,D,20161108,000000,34.4928,34.9059,34.4928,34.8239,2256.3492375239,0
+CFFI.US,D,20161109,000000,34.946,35.0681,33.9584,34.1645,16697.393858445,0
+CFFI.US,D,20161110,000000,34.2886,35.4812,33.9584,35.155,13158.283461839,0
+CFFI.US,D,20161111,000000,34.863,35.1121,34.2476,34.863,26811.039102321,0
+CFFI.US,D,20161114,000000,34.9869,34.9869,34.7193,34.9869,4955.9830575559,0
+CFFI.US,D,20161115,000000,34.9869,35.5633,34.1645,34.863,10913.195495465,0
+CFFI.US,D,20161116,000000,34.5367,34.863,34.0854,34.863,14273.149305608,0
+CFFI.US,D,20161117,000000,34.8239,35.1121,34.6598,34.7399,4386.7769885617,0
+CFFI.US,D,20161118,000000,34.8239,35.7655,34.6148,35.5242,5341.9375323955,0
+CFFI.US,D,20161121,000000,35.4002,36.1836,34.3696,35.4421,28088.68150179,0
+CFFI.US,D,20161122,000000,35.6063,36.921,35.6063,36.6739,8466.4284003279,0
+CFFI.US,D,20161123,000000,36.5527,40.5879,36.1015,37.9936,53499.227973922,0
+CFFI.US,D,20161125,000000,37.7055,38.9411,36.921,37.6225,67004.563337541,0
+CFFI.US,D,20161128,000000,37.4592,37.4592,36.633,37.005,8840.0978520957,0
+CFFI.US,D,20161129,000000,37.8695,38.1158,37.0451,37.0451,4385.753236639,0
+CFFI.US,D,20161130,000000,37.5823,37.8695,36.798,37.1282,7516.3866161073,0
+CFFI.US,D,20161201,000000,37.0451,37.7055,36.2227,36.2227,14285.434328679,0
+CFFI.US,D,20161202,000000,36.2227,37.6634,36.2227,36.8419,4037.6775829375,0
+CFFI.US,D,20161205,000000,36.799,38.1587,36.799,38.1587,7027.0331970799,0
+CFFI.US,D,20161206,000000,38.4869,38.4869,36.3877,37.7885,17266.59992744,0
+CFFI.US,D,20161207,000000,37.089,38.816,37.089,38.1158,3390.6663678217,0
+CFFI.US,D,20161208,000000,38.8571,40.2959,38.693,39.9276,11902.139852746,0
+CFFI.US,D,20161209,000000,39.8866,41.2092,39.8866,40.8361,29504.530410817,0
+CFFI.US,D,20161212,000000,40.7511,40.7931,40.0546,40.5459,9437.9689749242,0
+CFFI.US,D,20161213,000000,41.4417,42.5181,41.1935,41.1935,22726.268930941,0
+CFFI.US,D,20161214,000000,41.3576,41.9399,41.1095,41.2736,8827.8128290238,0
+CFFI.US,D,20161215,000000,41.4417,41.4417,41.2337,41.2337,1859.1334915351,0
+CFFI.US,D,20161216,000000,41.5228,41.5228,40.2031,41.3177,15498.580357022,0
+CFFI.US,D,20161219,000000,41.3576,42.8082,39.4149,41.7298,32307.563175036,0
+CFFI.US,D,20161220,000000,41.8969,42.6842,41.4417,41.4417,9992.8425170013,0
+CFFI.US,D,20161221,000000,41.8588,44.2588,41.7718,42.6432,23967.056261194,0
+CFFI.US,D,20161222,000000,43.2644,43.2644,41.3576,41.3576,9301.8099692115,0
+CFFI.US,D,20161223,000000,41.6058,42.186,40.7491,41.978,8737.7226598306,0
+CFFI.US,D,20161227,000000,41.9399,42.395,40.4473,40.7765,17902.349871407,0
+CFFI.US,D,20161228,000000,39.785,40.9845,39.785,40.6974,8434.6920907257,0
+CFFI.US,D,20161229,000000,41.4417,41.4417,41.4417,41.4417,1593.9817435684,0
+CFFI.US,D,20161230,000000,41.3177,41.3177,40.7345,41.3177,4851.5603614454,0
+CFFI.US,D,20170103,000000,41.5228,41.5228,39.9902,39.9902,2228.7079356123,0
+CFFI.US,D,20170104,000000,40.9455,40.9455,39.785,40.4874,17001.448179473,0
+CFFI.US,D,20170105,000000,40.4033,40.8194,39.452,39.452,10132.072778482,0
+CFFI.US,D,20170106,000000,39.7429,40.3232,38.9537,39.3279,5532.3553900087,0
+CFFI.US,D,20170109,000000,39.1619,40.0742,38.1245,38.4977,8684.4875598527,0
+CFFI.US,D,20170110,000000,38.2494,39.452,38.2085,39.1619,5984.8537398207,0
+CFFI.US,D,20170111,000000,38.9537,39.1189,38.7067,38.7067,5260.0373785834,0
+CFFI.US,D,20170112,000000,38.5817,38.5817,38.4566,38.4566,3022.1156756672,0
+CFFI.US,D,20170113,000000,39.1189,39.1619,38.4566,38.7467,8795.052767499,0
+CFFI.US,D,20170117,000000,38.4165,38.7467,37.3391,37.6272,10191.450389995,0
+CFFI.US,D,20170118,000000,38.2085,38.2935,37.5022,37.5452,16127.164037529,0
+CFFI.US,D,20170119,000000,37.7514,37.7514,37.091,37.091,4727.6863788046,0
+CFFI.US,D,20170120,000000,37.2542,37.4632,36.8419,37.4632,4408.2757789374,0
+CFFI.US,D,20170123,000000,37.2542,37.2542,37.2542,37.2542,590.70485936992,0
+CFFI.US,D,20170124,000000,38.1684,38.1684,36.966,37.1721,5145.3771632464,0
+CFFI.US,D,20170125,000000,37.0989,37.7112,37.0989,37.2151,6244.8867281742,0
+CFFI.US,D,20170126,000000,37.091,38.3334,36.7589,37.6272,13570.855486668,0
+CFFI.US,D,20170127,000000,38.1245,39.2449,37.3772,38.2935,27740.605848087,0
+CFFI.US,D,20170130,000000,38.1245,38.9108,36.3438,36.6729,68183.925552436,0
+CFFI.US,D,20170131,000000,36.717,36.717,35.0201,35.9277,10839.485357034,0
+CFFI.US,D,20170201,000000,36.3027,37.5452,35.8924,36.922,5930.5948879202,0
+CFFI.US,D,20170202,000000,37.0461,38.3745,37.0461,38.0004,4766.5889518654,0
+CFFI.US,D,20170203,000000,39.367,39.367,38.9108,39.2,6760.8576971905,0
+CFFI.US,D,20170206,000000,38.0435,39.5966,38.0435,39.2,12346.448187177,0
+CFFI.US,D,20170207,000000,38.9948,38.9948,38.4977,38.4977,1095.4145572371,0
+CFFI.US,D,20170208,000000,38.7067,39.0769,37.7934,38.9537,12597.267408227,0
+CFFI.US,D,20170209,000000,39.2,39.4403,39.2,39.367,3440.8302120316,0
+CFFI.US,D,20170210,000000,39.7,40.8273,39.367,39.785,5084.97579981,0
+CFFI.US,D,20170213,000000,40.2783,40.2783,39.8242,39.8242,1615.480533944,0
+CFFI.US,D,20170214,000000,39.785,39.9902,39.7616,39.785,3472.5665216339,0
+CFFI.US,D,20170215,000000,39.7,39.9276,39.3934,39.8671,3073.3032717998,0
+CFFI.US,D,20170216,000000,40.0322,40.0322,39.4939,39.8671,2962.7380641535,0
+CFFI.US,D,20170217,000000,39.9902,39.9902,39.2,39.533,4608.931155777,0
+CFFI.US,D,20170221,000000,39.361,39.785,39.1189,39.452,1658.4781146955,0
+CFFI.US,D,20170222,000000,39.1619,39.785,39.1619,39.785,1936.9386376566,0
+CFFI.US,D,20170223,000000,39.7616,39.8671,39.367,39.8671,1893.9410569053,0
+CFFI.US,D,20170224,000000,39.365,39.9501,39.2,39.9501,6507.9909722955,0
+CFFI.US,D,20170227,000000,39.5759,40.0458,39.4939,39.7429,3821.6659272581,0
+CFFI.US,D,20170228,000000,39.367,39.367,39.1619,39.367,1683.0481608391,0
+CFFI.US,D,20170301,000000,39.0631,39.785,39.0631,39.785,7144.7646681848,0
+CFFI.US,D,20170302,000000,39.533,40.1142,39.0769,39.7429,2644.3512162089,0
+CFFI.US,D,20170303,000000,39.7429,39.7429,39.533,39.533,833.33406503832,0
+CFFI.US,D,20170306,000000,39.0769,39.4099,39.0769,39.2,2743.6551527061,0
+CFFI.US,D,20170307,000000,38.9948,38.9948,38.4977,38.7067,1862.2047473031,0
+CFFI.US,D,20170308,000000,38.9948,38.9948,38.4165,38.6226,2649.4699758221,0
+CFFI.US,D,20170309,000000,38.6637,39.0769,37.9194,38.3745,2567.56982201,0
+CFFI.US,D,20170310,000000,37.9595,38.6647,37.5022,38.1245,12144.769058415,0
+CFFI.US,D,20170313,000000,38.526,38.693,36.0009,36.4386,39346.881395188,0
+CFFI.US,D,20170314,000000,36.3134,37.6488,36.3134,37.4417,7811.2271698309,0
+CFFI.US,D,20170315,000000,37.1682,37.5667,37.1682,37.3576,4877.1541595117,0
+CFFI.US,D,20170316,000000,37.2736,38.1908,36.9445,37.6488,10667.495034028,0
+CFFI.US,D,20170317,000000,37.5228,37.9418,37.5228,37.9418,7545.0516699416,0
+CFFI.US,D,20170320,000000,38.608,38.818,38.2748,38.2748,3018.0206679766,0
+CFFI.US,D,20170321,000000,38.4009,38.4428,38.0248,38.0248,5917.2861129256,0
+CFFI.US,D,20170322,000000,38.1519,38.1519,36.7325,36.7706,4937.5555229482,0
+CFFI.US,D,20170323,000000,36.5206,37.5228,36.5206,37.5228,3502.2553273907,0
+CFFI.US,D,20170324,000000,37.1779,38.1078,37.1486,37.2736,4229.1191924733,0
+CFFI.US,D,20170327,000000,36.7442,37.9008,36.7442,37.5667,1737.3070127396,0
+CFFI.US,D,20170328,000000,37.9008,37.9008,37.9008,37.9008,292.79304987833,0
+CFFI.US,D,20170329,000000,38.0669,38.526,37.8578,38.3579,3653.7706119432,0
+CFFI.US,D,20170330,000000,38.0248,38.0248,38.0248,38.0248,492.42467479537,0
+CFFI.US,D,20170331,000000,38.693,38.693,37.8735,38.651,9518.8453768137,0
+CFFI.US,D,20170403,000000,38.818,38.818,38.1519,38.733,9965.2012150897,0
+CFFI.US,D,20170404,000000,38.567,38.733,38.567,38.733,1305.2837013806,0
+CFFI.US,D,20170405,000000,38.818,39.3201,38.733,38.733,2868.5528872695,0
+CFFI.US,D,20170406,000000,37.9839,39.6512,37.9839,39.6512,8142.92279277,0
+CFFI.US,D,20170407,000000,39.5281,39.7147,38.2856,39.2351,8644.5612348693,0
+CFFI.US,D,20170410,000000,39.028,40.0722,39.028,39.5281,10056.315136206,0
+CFFI.US,D,20170411,000000,39.9032,39.9462,39.6512,39.6512,2293.2043067393,0
+CFFI.US,D,20170412,000000,40.0722,40.5294,40.0722,40.2773,4233.2142001639,0
+CFFI.US,D,20170413,000000,40.4033,40.4473,39.2351,39.444,8420.3595638086,0
+CFFI.US,D,20170417,000000,39.6943,40.2372,39.4276,40.2372,4286.4493001418,0
+CFFI.US,D,20170418,000000,40.4033,40.9484,40.4033,40.8224,4198.4066347938,0
+CFFI.US,D,20170419,000000,41.0285,41.1535,40.6134,40.6134,3016.996916054,0
+CFFI.US,D,20170420,000000,40.6534,40.9484,40.5225,40.8635,3204.3435178992,0
+CFFI.US,D,20170421,000000,40.7364,41.4046,39.4089,41.4046,4798.3252614675,0
+CFFI.US,D,20170424,000000,41.4877,43.4099,40.7022,42.5748,11445.546495244,0
+CFFI.US,D,20170425,000000,40.9884,42.9498,40.9884,42.4096,4733.8288903406,0
+CFFI.US,D,20170426,000000,42.4096,42.9909,41.4046,42.9909,10171.999103464,0
+CFFI.US,D,20170427,000000,42.6148,42.9695,42.6148,42.7838,4710.2825961196,0
+CFFI.US,D,20170428,000000,42.4497,42.5719,41.7387,41.7387,3382.4763524405,0
+CFFI.US,D,20170501,000000,42.1127,42.1586,41.7836,42.1586,4348.8981674235,0
+CFFI.US,D,20170502,000000,41.3224,42.1586,41.3224,41.8236,3075.3507756451,0
+CFFI.US,D,20170503,000000,41.554,41.8236,41.4495,41.6136,4661.1425038323,0
+CFFI.US,D,20170504,000000,41.6557,42.0336,40.6768,42.0336,3179.7734717555,0
+CFFI.US,D,20170505,000000,41.3224,41.6136,39.4871,41.2795,4220.9291770921,0
+CFFI.US,D,20170508,000000,40.3222,40.9034,39.699,40.5294,6731.1688914336,0
+CFFI.US,D,20170509,000000,40.7794,40.7794,40.2315,40.3222,1161.9584322094,0
+CFFI.US,D,20170510,000000,40.4473,40.4473,40.3633,40.3633,1173.2197033586,0
+CFFI.US,D,20170511,000000,40.3633,40.5294,40.3633,40.3633,1798.7321280987,0
+CFFI.US,D,20170512,000000,39.8192,39.8192,39.4871,39.4871,1346.2337782867,0
+CFFI.US,D,20170515,000000,39.7792,40.1963,39.7792,39.9032,1777.2333377231,0
+CFFI.US,D,20170516,000000,39.2351,40.6534,39.2351,40.0722,3812.4521599541,0
+CFFI.US,D,20170517,000000,39.2566,39.5281,39.2351,39.2351,5033.7882036774,0
+CFFI.US,D,20170518,000000,39.6943,40.1963,39.4871,39.6512,4930.3892594896,0
+CFFI.US,D,20170519,000000,39.7792,40.6534,39.4871,39.5281,18640.475007639,0
+CFFI.US,D,20170522,000000,39.6121,40.1963,39.3201,39.9862,13661.969407784,0
+CFFI.US,D,20170523,000000,39.8192,40.4033,39.8192,40.4033,4069.4138925397,0
+CFFI.US,D,20170524,000000,40.5294,40.5294,39.7987,40.1963,7016.7956778534,0
+CFFI.US,D,20170525,000000,40.6534,40.7794,39.9862,40.4033,4961.1018171692,0
+CFFI.US,D,20170526,000000,40.1963,40.5294,40.1963,40.4874,2214.3754086952,0
+CFFI.US,D,20170530,000000,39.8623,39.8623,39.6512,39.6512,880.42665348029,0
+CFFI.US,D,20170531,000000,40.0293,40.5704,40.0293,40.1963,7477.4840430465,0
+CFFI.US,D,20170601,000000,40.3222,40.8224,40.0722,40.7794,6348.285672362,0
+CFFI.US,D,20170602,000000,41.0285,41.5296,40.0722,40.9034,11370.81260489,0
+CFFI.US,D,20170605,000000,41.2795,41.2795,40.2773,40.2773,4643.7387211472,0
+CFFI.US,D,20170606,000000,39.8623,40.1532,39.8623,39.8623,1661.5493704633,0
+CFFI.US,D,20170607,000000,40.0293,40.1963,39.4021,39.6943,6407.6632838757,0
+CFFI.US,D,20170608,000000,39.2351,40.1532,39.2351,40.0722,4794.2302537769,0
+CFFI.US,D,20170609,000000,40.4033,40.4874,40.0722,40.0722,8294.4380773224,0
+CFFI.US,D,20170612,000000,40.1113,40.6993,40.1113,40.5704,2482.5984124299,0
+CFFI.US,D,20170613,000000,40.9338,40.9338,40.2207,40.4718,6886.7791836766,0
+CFFI.US,D,20170614,000000,40.7228,40.7228,39.9667,40.6818,5285.6311766497,0
+CFFI.US,D,20170615,000000,40.9747,41.1418,40.1415,40.3457,9206.6010404049,0
+CFFI.US,D,20170616,000000,40.0068,40.5538,39.9237,40.3008,12826.587838901,0
+CFFI.US,D,20170619,000000,40.1758,40.9338,40.1758,40.4278,8182.8491177534,0
+CFFI.US,D,20170620,000000,40.7638,40.7638,39.9667,40.3457,7540.956662251,0
+CFFI.US,D,20170621,000000,40.8068,41.0607,40.0488,40.4278,6268.4330223951,0
+CFFI.US,D,20170622,000000,41.0607,41.2277,39.9667,40.1758,5969.4974609809,0
+CFFI.US,D,20170623,000000,40.1758,40.6818,39.5036,39.5036,26948.221859955,0
+CFFI.US,D,20170626,000000,39.5896,39.8613,39.5036,39.5036,2806.1040199878,0
+CFFI.US,D,20170627,000000,39.5447,39.8396,39.4197,39.5036,6164.0103262847,0
+CFFI.US,D,20170628,000000,40.0068,40.9679,39.7137,39.7977,18630.237488412,0
+CFFI.US,D,20170629,000000,40.0889,40.0889,39.3777,39.5036,7463.1515161295,0
+CFFI.US,D,20170630,000000,39.7137,39.9667,39.2077,39.4197,14606.892432392,0
+CFFI.US,D,20170703,000000,39.5036,39.8808,39.3347,39.7566,3407.0463985842,0
+CFFI.US,D,20170705,000000,39.7137,40.3457,39.5896,40.2207,15147.433447551,0
+CFFI.US,D,20170706,000000,40.1758,41.3127,40.0488,41.0158,7703.7332179525,0
+CFFI.US,D,20170707,000000,40.7638,41.6048,40.3457,41.0158,30763.745275677,0
+CFFI.US,D,20170710,000000,41.0158,41.1008,40.8068,40.8068,4322.2806174346,0
+CFFI.US,D,20170711,000000,40.8888,40.9338,40.2588,40.6818,4529.0785058102,0
+CFFI.US,D,20170712,000000,40.8498,41.3937,40.3858,41.2678,11811.025931631,0
+CFFI.US,D,20170713,000000,40.8888,41.5198,40.8888,41.3528,8528.8772676096,0
+CFFI.US,D,20170714,000000,41.2277,41.3528,40.9338,41.1418,11051.402005023,0
+CFFI.US,D,20170717,000000,40.8498,41.7298,40.3906,41.4797,11392.311395266,0
+CFFI.US,D,20170718,000000,41.3528,41.3937,41.1008,41.2277,4029.4875675563,0
+CFFI.US,D,20170719,000000,41.3528,41.4378,41.1858,41.4378,1499.7965666844,0
+CFFI.US,D,20170720,000000,40.1612,41.3127,40.1612,41.2277,2633.0899450597,0
+CFFI.US,D,20170721,000000,41.4378,42.2339,41.0607,41.0607,13916.883636525,0
+CFFI.US,D,20170724,000000,41.3127,41.5198,41.1008,41.1418,3179.7734717555,0
+CFFI.US,D,20170725,000000,41.2678,41.8157,41.0607,41.0607,3595.4167523521,0
+CFFI.US,D,20170726,000000,41.2678,42.0258,41.1906,41.9007,5669.538147644,0
+CFFI.US,D,20170727,000000,41.9819,42.2339,41.7738,41.8559,10030.721338139,0
+CFFI.US,D,20170728,000000,42.1519,42.2339,41.5657,42.0678,4729.73388265,0
+CFFI.US,D,20170731,000000,41.9819,42.0883,41.8559,41.8559,4375.5157174125,0
+CFFI.US,D,20170801,000000,42.0678,42.0678,41.9418,42.0258,6018.6375532682,0
+CFFI.US,D,20170802,000000,41.2277,41.8157,41.2277,41.6467,4054.0576136999,0
+CFFI.US,D,20170803,000000,41.3937,41.7738,41.3937,41.4797,2390.4607393912,0
+CFFI.US,D,20170804,000000,41.6048,41.7298,41.4797,41.7298,3482.8040408604,0
+CFFI.US,D,20170807,000000,41.4797,41.7298,41.3127,41.6908,3231.9848198108,0
+CFFI.US,D,20170808,000000,41.2277,41.5198,41.2277,41.4378,2051.5988529936,0
+CFFI.US,D,20170809,000000,41.4378,41.5657,41.2317,41.3127,3997.7512579541,0
+CFFI.US,D,20170810,000000,41.2277,41.3127,40.9338,41.0158,10335.799411089,0
+CFFI.US,D,20170811,000000,41.1418,41.1418,40.1318,40.7638,6577.6061030359,0
+CFFI.US,D,20170814,000000,41.0607,41.1858,40.8068,41.1418,9411.3514249353,0
+CFFI.US,D,20170815,000000,41.1008,41.3528,40.7257,40.8068,3104.0158294794,0
+CFFI.US,D,20170816,000000,40.9747,41.1418,40.2588,40.5538,8955.7818193553,0
+CFFI.US,D,20170817,000000,40.6368,40.9747,40.1318,40.3457,15782.159639595,0
+CFFI.US,D,20170818,000000,40.0946,40.4278,39.9667,40.0722,14128.800284513,0
+CFFI.US,D,20170821,000000,39.7566,40.0488,39.5036,39.6307,3837.0222060978,0
+CFFI.US,D,20170822,000000,39.7137,39.8396,39.6716,39.8396,1082.1057822426,0
+CFFI.US,D,20170823,000000,39.8808,39.9092,39.4197,39.5896,1864.2522511484,0
+CFFI.US,D,20170824,000000,39.6716,39.6716,39.6716,39.6716,787.265228519,0
+CFFI.US,D,20170825,000000,39.8808,39.8808,39.7977,39.7977,597.87112282847,0
+CFFI.US,D,20170828,000000,39.8222,39.8808,39.6307,39.7137,3158.2746813799,0
+CFFI.US,D,20170829,000000,39.6307,39.6307,39.6307,39.6307,147.42027686181,0
+CFFI.US,D,20170830,000000,39.5896,39.9237,39.0417,39.5036,17621.8418446,0
+CFFI.US,D,20170831,000000,39.6716,40.0946,39.2077,39.3777,17528.68041964,0
+CFFI.US,D,20170901,000000,39.5036,40.0946,39.5036,40.0946,2950.4530410817,0
+CFFI.US,D,20170905,000000,40.1758,40.2207,39.3162,39.3777,21375.940144964,0
+CFFI.US,D,20170906,000000,39.5447,39.9209,39.2292,39.3347,16327.819414369,0
+CFFI.US,D,20170907,000000,39.4617,39.9667,39.2947,39.5447,25770.907148906,0
+CFFI.US,D,20170908,000000,39.5036,39.7977,39.3347,39.4617,3592.3454965841,0
+CFFI.US,D,20170911,000000,39.5036,40.0068,39.5036,39.8808,10525.193516779,0
+CFFI.US,D,20170912,000000,39.9667,40.7228,39.7137,40.3457,25034.82951652,0
+CFFI.US,D,20170913,000000,40.3457,40.7638,40.1318,40.7638,2747.7501603967,0
+CFFI.US,D,20170914,000000,41.214,41.214,40.7912,41.214,10723.801389774,0
+CFFI.US,D,20170915,000000,41.214,41.806,41.0871,41.6781,16271.513058623,0
+CFFI.US,D,20170918,000000,41.0442,42.863,41.0442,42.524,9086.8220654547,0
+CFFI.US,D,20170919,000000,42.228,44.0058,42.228,43.7938,12991.411898448,0
+CFFI.US,D,20170920,000000,43.3708,44.7247,43.3708,44.5577,30851.787941025,0
+CFFI.US,D,20170921,000000,44.5577,45.0627,44.3017,44.8107,15078.842068735,0
+CFFI.US,D,20170922,000000,44.6397,45.1056,44.4707,44.8107,19169.754751649,0
+CFFI.US,D,20170925,000000,45.0226,45.6995,44.0918,44.6846,11515.161625984,0
+CFFI.US,D,20170926,000000,44.6397,45.1056,44.0477,44.8517,6606.2711568701,0
+CFFI.US,D,20170927,000000,45.0226,46.1205,45.0226,45.7406,21712.754527516,0
+CFFI.US,D,20170928,000000,44.7247,47.2204,44.7247,46.3745,22582.94366177,0
+CFFI.US,D,20170929,000000,46.6285,47.2204,46.1645,46.5005,23410.135215272,0
+CFFI.US,D,20171002,000000,46.3745,47.8563,45.9984,47.8563,18402.964561583,0
+CFFI.US,D,20171003,000000,47.2204,48.2783,47.1833,47.8144,16534.617302744,0
+CFFI.US,D,20171004,000000,48.0673,48.4502,48.0223,48.1103,13430.601473266,0
+CFFI.US,D,20171005,000000,48.2783,48.8302,47.5163,48.4062,8591.3261348914,0
+CFFI.US,D,20171006,000000,48.2382,48.2382,47.4343,47.9843,7929.9823928585,0
+CFFI.US,D,20171009,000000,47.4343,48.4932,47.4343,48.1943,4744.066409567,0
+CFFI.US,D,20171010,000000,48.0673,49.3802,48.0673,49.2952,11495.710339454,0
+CFFI.US,D,20171011,000000,49.1262,50.522,49.0021,49.6751,31915.466188661,0
+CFFI.US,D,20171012,000000,49.6341,50.1489,48.7452,48.9572,17405.830188921,0
+CFFI.US,D,20171013,000000,48.6192,49.6341,48.6192,49.6341,4056.1051175453,0
+CFFI.US,D,20171016,000000,49.3802,50.057,49.2092,50.0131,4857.7028729814,0
+CFFI.US,D,20171017,000000,50.0131,50.0131,49.3802,49.3802,2632.066193137,0
+CFFI.US,D,20171018,000000,49.4651,50.439,49.0392,49.6341,16337.033181673,0
+CFFI.US,D,20171019,000000,49.2092,50.7339,49.0841,49.9721,29803.465972231,0
+CFFI.US,D,20171020,000000,50.479,50.693,49.4221,49.5472,26970.744402254,0
+CFFI.US,D,20171023,000000,50.3754,50.3754,49.2531,49.2952,10186.331630383,0
+CFFI.US,D,20171024,000000,49.2952,50.606,49.177,50.606,21194.736054654,0
+CFFI.US,D,20171025,000000,50.267,51.2615,50.0981,50.439,19076.593326688,0
+CFFI.US,D,20171026,000000,50.057,50.9879,50.057,50.9039,4066.3426367718,0
+CFFI.US,D,20171027,000000,49.723,50.9039,49.3371,49.5472,6941.0380355771,0
+CFFI.US,D,20171030,000000,48.9572,49.8207,48.5762,48.5762,5339.8900285502,0
+CFFI.US,D,20171031,000000,47.7294,50.184,47.2204,49.0841,32028.078900152,0
+CFFI.US,D,20171101,000000,49.0392,49.2952,48.3662,49.2092,15574.337999297,0
+CFFI.US,D,20171102,000000,48.542,50.479,48.542,49.889,11607.299299022,0
+CFFI.US,D,20171103,000000,49.9291,49.9291,49.5911,49.5911,3753.0745484404,0
+CFFI.US,D,20171106,000000,49.3802,49.8441,49.1262,49.4221,6036.0413359532,0
+CFFI.US,D,20171107,000000,49.2952,49.3802,47.7294,48.2783,21402.557694951,0
+CFFI.US,D,20171108,000000,48.0253,48.0253,45.4104,47.6454,31086.227131313,0
+CFFI.US,D,20171109,000000,47.1384,48.5762,46.2925,48.1943,26751.661490806,0
+CFFI.US,D,20171110,000000,48.3662,48.7872,48.3662,48.4932,2505.1209547282,0
+CFFI.US,D,20171113,000000,47.8563,49.0392,47.8563,48.9991,7100.7433355108,0
+CFFI.US,D,20171114,000000,48.6192,49.1691,48.5762,48.9132,9321.2612557419,0
+CFFI.US,D,20171115,000000,49.2952,50.775,48.4932,49.889,15520.079147397,0
+CFFI.US,D,20171116,000000,49.7181,51.3659,49.7181,50.5669,17116.108394811,0
+CFFI.US,D,20171117,000000,50.267,50.267,49.3802,49.9721,5738.1295264617,0
+CFFI.US,D,20171120,000000,49.889,50.0131,49.889,49.9291,6215.1979224172,0
+CFFI.US,D,20171121,000000,49.7611,50.775,49.7611,50.775,12465.203410204,0
+CFFI.US,D,20171122,000000,50.944,51.0709,50.397,50.397,7368.9663392455,0
+CFFI.US,D,20171124,000000,50.397,51.3659,49.5911,49.5911,26241.833033326,0
+CFFI.US,D,20171127,000000,50.0131,50.142,48.8302,48.8302,9454.3490056866,0
+CFFI.US,D,20171128,000000,48.7452,49.9721,48.7452,49.5071,13862.624784623,0
+CFFI.US,D,20171129,000000,49.4221,50.8376,49.4221,50.5669,16436.33711817,0
+CFFI.US,D,20171130,000000,50.35,52.1728,50.35,50.775,13702.91948469,0
+CFFI.US,D,20171201,000000,50.944,51.7909,49.8441,51.3279,5488.3340573346,0
+CFFI.US,D,20171204,000000,51.6209,52.2138,51.1989,51.2409,5254.9186189702,0
+CFFI.US,D,20171205,000000,51.1989,52.0868,50.8189,52.0868,6370.8082146603,0
+CFFI.US,D,20171206,000000,52.2568,53.1437,51.5809,52.0868,11138.420918449,0
+CFFI.US,D,20171207,000000,52.8057,53.6536,52.7003,52.7638,5909.0960975444,0
+CFFI.US,D,20171208,000000,53.2727,53.2727,51.7909,51.9599,4643.7387211472,0
+CFFI.US,D,20171211,000000,51.7909,51.9599,51.4119,51.8749,3981.3712271916,0
+CFFI.US,D,20171212,000000,51.6629,52.4687,51.6629,51.9198,3573.9179619764,0
+CFFI.US,D,20171213,000000,52.3819,52.5968,52.1289,52.3418,5157.6621863182,0
+CFFI.US,D,20171214,000000,52.8458,53.0128,50.9343,51.4392,8312.8656119302,0
+CFFI.US,D,20171215,000000,51.3972,53.5686,49.5051,53.3537,21190.641046964,0
+CFFI.US,D,20171218,000000,53.7797,55.3533,53.6077,54.4595,11528.470400978,0
+CFFI.US,D,20171219,000000,54.2905,54.2905,51.5018,52.0341,7034.1994605385,0
+CFFI.US,D,20171220,000000,52.1181,52.9288,51.6092,52.6739,7540.956662251,0
+CFFI.US,D,20171221,000000,52.5039,52.5039,52.1181,52.375,1723.9982377452,0
+CFFI.US,D,20171222,000000,52.375,52.375,51.7801,52.0781,4206.596650175,0
+CFFI.US,D,20171226,000000,51.0973,51.3132,50.5484,50.5484,2824.5315545955,0
+CFFI.US,D,20171227,000000,50.8034,50.9283,49.89,50.0366,2798.9377565292,0
+CFFI.US,D,20171228,000000,49.5657,50.2485,49.4807,49.4807,1951.2711645738,0
+CFFI.US,D,20171229,000000,49.0402,49.5257,49.0402,49.3558,3982.3949791144,0
+CFFI.US,D,20180102,000000,49.3558,49.3558,48.6309,48.6729,4337.6368962744,0
+CFFI.US,D,20180103,000000,48.5449,49.6956,48.5449,49.4807,3738.7420215233,0
+CFFI.US,D,20180104,000000,50.6753,50.7144,49.8227,50.2485,2970.9280795347,0
+CFFI.US,D,20180105,000000,50.3764,50.5484,50.0366,50.3764,6546.8935453564,0
+CFFI.US,D,20180108,000000,49.4398,49.8227,49.4398,49.6517,2123.2614875792,0
+CFFI.US,D,20180109,000000,49.7367,49.7797,48.9288,49.4807,2140.6652702643,0
+CFFI.US,D,20180110,000000,49.1838,49.5257,48.7999,49.5257,1555.0791705077,0
+CFFI.US,D,20180111,000000,49.5257,50.5866,49.3558,49.7367,3550.3716677554,0
+CFFI.US,D,20180112,000000,50.0366,50.2046,49.7367,49.8656,1070.8445110934,0
+CFFI.US,D,20180116,000000,49.9067,50.2914,49.3772,49.6956,2450.8621028277,0
+CFFI.US,D,20180117,000000,49.1838,49.9516,49.1417,49.9067,4577.1948461749,0
+CFFI.US,D,20180118,000000,50.0366,50.4595,48.3339,49.3967,4235.2617040093,0
+CFFI.US,D,20180119,000000,49.2688,49.9926,48.8448,49.9926,2877.7666545734,0
+CFFI.US,D,20180122,000000,49.9926,49.9926,48.9475,49.2092,4894.5579421969,0
+CFFI.US,D,20180123,000000,49.1838,49.1838,48.9064,48.9064,1362.6138090491,0
+CFFI.US,D,20180124,000000,49.0559,49.0559,48.249,48.249,4238.3329597772,0
+CFFI.US,D,20180125,000000,48.079,48.165,48.079,48.165,3003.6881410595,0
+CFFI.US,D,20180126,000000,47.4413,48.8879,47.4413,47.994,1794.6371204081,0
+CFFI.US,D,20180129,000000,48.165,48.165,46.8864,47.2703,6282.7655493123,0
+CFFI.US,D,20180130,000000,46.9294,46.9518,46.9294,46.9294,3940.4211502856,0
+CFFI.US,D,20180131,000000,47.1843,47.1843,46.2085,46.5874,5574.3292188374,0
+CFFI.US,D,20180201,000000,46.7154,47.0143,46.3755,46.5494,4434.8933289263,0
+CFFI.US,D,20180202,000000,46.4214,46.7584,45.3538,45.9096,8681.4163040847,0
+CFFI.US,D,20180205,000000,45.2717,45.5257,43.5682,43.8241,6333.9531454448,0
+CFFI.US,D,20180206,000000,43.0993,43.8241,43.0582,43.8241,6632.8887068591,0
+CFFI.US,D,20180207,000000,43.6541,45.0989,43.6541,44.5899,7852.177246737,0
+CFFI.US,D,20180208,000000,44.462,45.6526,44.3331,44.5029,22196.98918693,0
+CFFI.US,D,20180209,000000,44.5029,44.7374,43.2272,43.9071,15059.390782204,0
+CFFI.US,D,20180212,000000,44.462,44.462,43.153,43.3992,3584.1554812029,0
+CFFI.US,D,20180213,000000,42.8775,43.7381,42.8024,42.8024,5056.3107459758,0
+CFFI.US,D,20180214,000000,42.6753,42.6793,42.1206,42.1206,2069.0026356787,0
+CFFI.US,D,20180215,000000,42.5913,42.5913,41.5247,42.227,8573.9223522063,0
+CFFI.US,D,20180216,000000,41.7826,42.6334,41.7826,42.2934,11003.285664659,0
+CFFI.US,D,20180220,000000,41.9096,41.9096,41.1427,41.8871,5289.7261843403,0
+CFFI.US,D,20180221,000000,42.5913,42.5913,41.6537,41.6537,1674.8581454579,0
+CFFI.US,D,20180222,000000,41.8207,41.8207,41.3967,41.3967,1467.0365051596,0
+CFFI.US,D,20180223,000000,41.4417,41.6087,41.1223,41.4417,2626.9474335237,0
+CFFI.US,D,20180226,000000,41.466,42.1157,41.2688,41.4417,3164.4171929158,0
+CFFI.US,D,20180227,000000,41.3558,41.3558,40.1201,40.3379,2738.5363930927,0
+CFFI.US,D,20180228,000000,40.9308,40.9308,39.4403,39.4403,4557.7435596445,0
+CFFI.US,D,20180301,000000,39.1443,39.9932,38.526,39.4842,16963.569358335,0
+CFFI.US,D,20180302,000000,39.4403,41.1418,39.4403,41.1418,6703.527589522,0
+CFFI.US,D,20180305,000000,42.3765,42.7603,41.9526,41.9926,7017.819429776,0
+CFFI.US,D,20180306,000000,41.9926,43.2272,41.6537,42.8443,7807.1321621403,0
+CFFI.US,D,20180307,000000,42.8864,43.9941,42.8864,43.5682,4534.1972654235,0
+CFFI.US,D,20180308,000000,43.912,43.912,43.1422,43.1422,12080.272687288,0
+CFFI.US,D,20180309,000000,42.8443,44.25,42.8443,43.8651,7379.203858472,0
+CFFI.US,D,20180312,000000,42.9109,44.25,42.9109,44.123,9240.3848538524,0
+CFFI.US,D,20180313,000000,43.9071,44.9084,43.3552,43.4822,8710.081357919,0
+CFFI.US,D,20180314,000000,43.6014,45.9183,43.2703,43.9481,19545.471707262,0
+CFFI.US,D,20180315,000000,44.374,44.7579,42.7076,44.2471,7165.2397066379,0
+CFFI.US,D,20180316,000000,44.1581,45.4866,44.1581,45.2736,30456.619698882,0
+CFFI.US,D,20180319,000000,45.7885,48.1865,44.5889,46.2583,23876.966092001,0
+CFFI.US,D,20180320,000000,45.6595,46.6451,45.6595,46.2583,12633.098725519,0
+CFFI.US,D,20180321,000000,46.2583,47.2018,46.2583,46.4722,5929.5711359975,0
+CFFI.US,D,20180322,000000,46.774,47.5008,46.1753,46.6881,10121.835259255,0
+CFFI.US,D,20180323,000000,46.3872,47.2018,44.0751,44.8459,9950.8686881725,0
+CFFI.US,D,20180326,000000,43.9247,45.2736,43.9247,45.0577,3240.174835192,0
+CFFI.US,D,20180327,000000,44.0312,44.4161,43.6902,44.4161,3477.6852812471,0
+CFFI.US,D,20180328,000000,44.1191,45.2297,44.0312,45.2297,10465.815905266,0
+CFFI.US,D,20180329,000000,45.4866,45.5305,45.0383,45.0577,3798.1196330371,0
+CFFI.US,D,20180402,000000,45.1017,45.553,44.46,44.46,2150.9027894908,0
+CFFI.US,D,20180403,000000,44.8459,46.3022,44.6739,44.8459,16677.942571915,0
+CFFI.US,D,20180404,000000,44.5245,45.7885,44.5245,45.7885,5809.7921610472,0
+CFFI.US,D,20180405,000000,45.6595,46.3022,45.4446,45.4446,6208.0316589587,0
+CFFI.US,D,20180406,000000,44.5664,45.7455,44.2471,44.5889,17471.35031197,0
+CFFI.US,D,20180409,000000,45.0167,45.7015,44.8459,45.1877,10492.433455256,0
+CFFI.US,D,20180410,000000,45.4026,46.2133,44.5011,45.7455,7147.8359239527,0
+CFFI.US,D,20180411,000000,45.5726,46.1293,45.1447,45.5726,9555.7004460291,0
+CFFI.US,D,20180412,000000,45.0577,46.4722,45.0577,46.1293,6528.4660107486,0
+CFFI.US,D,20180413,000000,46.1293,46.4722,45.4026,45.4026,9367.3300922612,0
+CFFI.US,D,20180416,000000,45.5305,45.8304,45.4026,45.4026,5252.8711151248,0
+CFFI.US,D,20180417,000000,45.4026,46.902,45.4026,46.816,5822.0771841191,0
+CFFI.US,D,20180418,000000,46.5591,47.8436,46.0462,47.8017,5191.4459997658,0
+CFFI.US,D,20180419,000000,48.3995,48.3995,47.6716,47.6716,1451.6802263199,0
+CFFI.US,D,20180420,000000,47.4158,48.8292,47.3757,48.8292,2547.0947835569,0
+CFFI.US,D,20180423,000000,50.5435,50.5435,47.3493,50.5435,3846.2359734017,0
+CFFI.US,D,20180424,000000,49.9428,50.9704,49.429,50.8854,6990.1781278644,0
+CFFI.US,D,20180425,000000,50.7115,51.5721,49.4563,50.9704,6781.3327356436,0
+CFFI.US,D,20180426,000000,50.8014,51.0123,50.8014,51.0123,1619.5755416346,0
+CFFI.US,D,20180427,000000,50.5435,50.7115,50.3706,50.6275,2247.13547022,0
+CFFI.US,D,20180430,000000,49.7708,50.3276,49.469,49.5998,12785.637761995,0
+CFFI.US,D,20180501,000000,49.1291,50.2857,49.1291,50.2857,13252.468638724,0
+CFFI.US,D,20180502,000000,49.7269,50.4976,49.554,50.1567,6425.0670665608,0
+CFFI.US,D,20180503,000000,49.8988,51.2272,49.8558,50.7556,16450.669645087,0
+CFFI.US,D,20180504,000000,50.8854,52.0409,50.4136,51.8681,10520.074757167,0
+CFFI.US,D,20180507,000000,51.6551,52.0829,51.5262,51.828,6525.3947549807,0
+CFFI.US,D,20180508,000000,51.3142,52.0195,51.2272,51.2272,3281.1249120981,0
+CFFI.US,D,20180509,000000,50.5435,50.8854,50.2036,50.7115,6192.6753801189,0
+CFFI.US,D,20180510,000000,50.4556,51.2703,50.4556,51.2703,1262.2861206293,0
+CFFI.US,D,20180511,000000,51.2409,51.3992,50.4136,50.4136,1199.8372533476,0
+CFFI.US,D,20180514,000000,50.2417,50.2417,49.4924,49.554,10126.954018869,0
+CFFI.US,D,20180515,000000,49.386,50.0658,49.3431,49.8988,12836.825358127,0
+CFFI.US,D,20180516,000000,50.8014,50.8014,50.4136,50.4136,3213.557285203,0
+CFFI.US,D,20180517,000000,50.5435,50.5435,50.3276,50.3276,906.02045154658,0
+CFFI.US,D,20180518,000000,50.7556,50.9704,49.8558,50.9704,4516.7934827384,0
+CFFI.US,D,20180521,000000,51.3992,51.9559,51.2703,51.7401,6700.4563337541,0
+CFFI.US,D,20180522,000000,51.5262,52.3408,51.3992,51.3992,9593.5792671672,0
+CFFI.US,D,20180523,000000,51.2272,51.8681,50.6714,51.5262,17053.659527528,0
+CFFI.US,D,20180524,000000,51.4852,52.1933,51.3533,51.9979,4884.3204229703,0
+CFFI.US,D,20180525,000000,51.9559,51.9979,51.9559,51.9979,1010.4431476571,0
+CFFI.US,D,20180529,000000,51.8681,51.9129,50.7115,51.5262,15604.026805054,0
+CFFI.US,D,20180530,000000,51.5721,52.6856,51.1843,52.3408,7662.7831410465,0
+CFFI.US,D,20180531,000000,52.0829,52.8107,51.4852,51.7401,5115.6883574895,0
+CFFI.US,D,20180601,000000,51.9979,52.4268,51.3992,52.1259,6843.7816029253,0
+CFFI.US,D,20180604,000000,52.6856,52.6856,51.2272,51.5262,10965.40684352,0
+CFFI.US,D,20180605,000000,51.828,52.375,51.4412,51.9129,11898.044845056,0
+CFFI.US,D,20180606,000000,51.8681,52.5547,51.7831,52.3408,9679.57442867,0
+CFFI.US,D,20180607,000000,51.8729,52.9416,51.8729,52.4687,5703.3219610916,0
+CFFI.US,D,20180608,000000,52.5987,52.9416,52.2548,52.2979,13804.270925033,0
+CFFI.US,D,20180611,000000,52.2979,52.8107,51.6551,52.2119,8664.0125213997,0
+CFFI.US,D,20180612,000000,51.9559,51.9559,51.3992,51.3992,7913.6023620961,0
+CFFI.US,D,20180613,000000,51.4852,51.7831,50.8854,50.9704,12623.884958215,0
+CFFI.US,D,20180614,000000,50.8756,50.8756,50.099,50.6597,15438.178993585,0
+CFFI.US,D,20180615,000000,50.3169,50.4869,48.9806,50.057,45339.925150389,0
+CFFI.US,D,20180618,000000,50.229,50.8296,50.229,50.7907,6584.7723664944,0
+CFFI.US,D,20180619,000000,49.9711,52.3408,49.9711,52.124,24125.737809204,0
+CFFI.US,D,20180620,000000,52.124,54.0208,52.124,53.9749,14889.447963044,0
+CFFI.US,D,20180621,000000,53.6751,54.4946,53.0294,53.9749,16239.776749021,0
+CFFI.US,D,20180622,000000,53.8909,56.0009,52.9444,55.5711,37030.130794227,0
+CFFI.US,D,20180625,000000,55.3552,55.3991,54.6226,54.8815,6245.9104800968,0
+CFFI.US,D,20180626,000000,54.9664,56.7775,54.9664,55.3121,3204.3435178992,0
+CFFI.US,D,20180627,000000,55.3121,55.3121,54.3218,54.9664,6048.3263590251,0
+CFFI.US,D,20180628,000000,56.9298,56.9298,54.5796,55.3991,10181.212870769,0
+CFFI.US,D,20180629,000000,55.3121,55.3991,53.8909,53.8909,7085.387056671,0
+CFFI.US,D,20180702,000000,53.5032,54.4067,53.5032,54.4067,1854.0147319219,0
+CFFI.US,D,20180703,000000,54.6685,55.6581,54.6685,55.4851,2924.8592430153,0
+CFFI.US,D,20180705,000000,55.1843,55.6581,54.6226,55.3121,14849.52163806,0
+CFFI.US,D,20180706,000000,56.0009,56.3466,55.3991,55.3991,7400.7026488477,0
+CFFI.US,D,20180709,000000,55.9589,56.5645,55.6863,56.3886,3028.2581872032,0
+CFFI.US,D,20180710,000000,56.0009,56.0009,55.0534,55.0534,15026.630720679,0
+CFFI.US,D,20180711,000000,54.5376,55.9589,53.935,53.935,13462.337782867,0
+CFFI.US,D,20180712,000000,54.1058,54.2963,53.259,53.846,4513.7222269704,0
+CFFI.US,D,20180713,000000,53.846,54.2349,52.7706,52.7706,17532.775427329,0
+CFFI.US,D,20180716,000000,52.8986,53.4612,52.5996,53.4612,13139.855927232,0
+CFFI.US,D,20180717,000000,52.9444,55.0964,52.9444,55.0964,18046.6988925,0
+CFFI.US,D,20180718,000000,55.0964,55.614,54.6461,55.3991,6513.1097319089,0
+CFFI.US,D,20180719,000000,54.5376,54.7076,53.846,54.5376,20256.979293505,0
+CFFI.US,D,20180720,000000,54.8375,55.4422,54.8375,55.2693,8394.7657657423,0
+CFFI.US,D,20180723,000000,55.9169,56.5645,55.4851,55.872,9609.9592979296,0
+CFFI.US,D,20180724,000000,56.0888,56.4336,55.0534,55.786,14800.381545773,0
+CFFI.US,D,20180725,000000,56.4336,56.4336,55.4851,55.6581,5866.0985167931,0
+CFFI.US,D,20180726,000000,56.0009,58.0688,56.0009,56.9484,13014.958192669,0
+CFFI.US,D,20180727,000000,56.8634,56.9484,54.5376,54.6226,4335.5893924291,0
+CFFI.US,D,20180730,000000,54.4498,54.4498,53.762,53.762,8027.2388255104,0
+CFFI.US,D,20180731,000000,53.6322,54.3218,53.6322,53.846,12824.540335055,0
+CFFI.US,D,20180801,000000,53.6322,53.762,51.9091,52.2109,28189.009190209,0
+CFFI.US,D,20180802,000000,52.124,53.4612,51.3484,53.3313,11562.254214426,0
+CFFI.US,D,20180803,000000,52.9444,53.4153,51.9951,53.3733,11294.031210692,0
+CFFI.US,D,20180806,000000,53.0734,53.4612,53.0734,53.4612,2386.3657317006,0
+CFFI.US,D,20180807,000000,51.9755,53.0734,51.8642,52.7287,4345.8269116556,0
+CFFI.US,D,20180808,000000,52.3809,52.8585,52.0811,52.5557,7989.3600043723,0
+CFFI.US,D,20180809,000000,52.8585,53.0734,52.1678,52.9854,7294.2324488919,0
+CFFI.US,D,20180810,000000,52.8585,52.8585,52.8585,52.8585,524.16098439757,0
+CFFI.US,D,20180813,000000,52.6856,53.4153,52.2969,52.6856,8183.872869676,0
+CFFI.US,D,20180814,000000,53.0734,53.5032,52.7755,53.2893,6970.7268413341,0
+CFFI.US,D,20180815,000000,53.3733,53.3733,52.7287,53.0734,2912.5742199436,0
+CFFI.US,D,20180816,000000,52.8127,53.762,52.5557,53.3733,5012.2894133017,0
+CFFI.US,D,20180817,000000,53.0734,53.5902,53.0734,53.4612,7459.0565084388,0
+CFFI.US,D,20180820,000000,53.1584,54.5376,53.1584,53.804,15105.459618722,0
+CFFI.US,D,20180821,000000,54.0208,54.4067,53.846,54.4067,8335.3881542285,0
+CFFI.US,D,20180822,000000,54.0639,54.8815,53.7747,54.7525,8511.4734849246,0
+CFFI.US,D,20180823,000000,55.7439,56.3037,54.9264,56.0009,18967.051870965,0
+CFFI.US,D,20180824,000000,56.0888,57.2493,56.0009,56.8634,17139.654689031,0
+CFFI.US,D,20180827,000000,56.8634,58.0678,56.3466,56.6036,10385.963255299,0
+CFFI.US,D,20180828,000000,55.6581,55.7439,55.6581,55.7439,830.26280927036,0
+CFFI.US,D,20180829,000000,55.2693,55.2693,54.5796,54.8375,2030.1000626179,0
+CFFI.US,D,20180830,000000,54.3119,54.8375,54.3119,54.7525,1824.325926165,0
+CFFI.US,D,20180831,000000,54.3218,54.5376,53.6751,53.6751,5090.0945594233,0
+CFFI.US,D,20180904,000000,53.2893,54.4067,53.1584,54.0208,7553.2416853228,0
+CFFI.US,D,20180905,000000,53.5452,54.1928,53.4153,53.5452,6981.9881124832,0
+CFFI.US,D,20180906,000000,53.4153,54.7965,53.4153,53.762,1391.2788628834,0
+CFFI.US,D,20180907,000000,51.7401,53.4612,51.7401,53.0294,7926.9111370905,0
+CFFI.US,D,20180910,000000,53.4153,53.8909,53.0294,53.762,5918.3098648484,0
+CFFI.US,D,20180911,000000,53.9749,53.9749,51.7401,52.2109,2295.2518105847,0
+CFFI.US,D,20180912,000000,53.1223,53.1223,51.7801,51.9951,2802.0090122972,0
+CFFI.US,D,20180913,000000,52.3515,52.3515,51.7431,52.1347,1399.4688782646,0
+CFFI.US,D,20180917,000000,51.7869,51.7869,50.6187,51.2673,2105.8577048941,0
+CFFI.US,D,20180918,000000,50.4439,51.1374,50.4439,50.7925,6573.5110953452,0
+CFFI.US,D,20180919,000000,49.2307,50.437,47.4587,49.4905,3541.1579004516,0
+CFFI.US,D,20180920,000000,48.711,50.5307,48.711,49.7083,11007.380672349,0
+CFFI.US,D,20180921,000000,49.4485,50.9216,49.4485,50.8775,15418.727707054,0
+CFFI.US,D,20180926,000000,51.9608,52.3515,51.8729,52.3515,1643.1218358557,0
+CFFI.US,D,20180927,000000,50.7925,50.8775,50.3354,50.7925,2146.8077818002,0
+CFFI.US,D,20180928,000000,50.6606,50.9635,50.0961,50.9216,4608.931155777,0
+CFFI.US,D,20181001,000000,50.8864,51.8436,50.8864,51.1374,2567.56982201,0
+CFFI.US,D,20181002,000000,50.4096,50.4096,49.4308,49.7415,5631.6593265059,0
+CFFI.US,D,20181003,000000,48.9455,49.299,48.9455,49.299,1427.1101801762,0
+CFFI.US,D,20181004,000000,49.7933,50.1753,49.4651,50.1753,2634.1136969823,0
+CFFI.US,D,20181005,000000,50.7105,51.1198,48.9132,48.9455,3931.2073829817,0
+CFFI.US,D,20181008,000000,48.9181,48.9181,48.2773,48.2773,5211.9210382187,0
+CFFI.US,D,20181009,000000,49.72,50.27,48.4062,48.6251,5974.6162205941,0
+CFFI.US,D,20181010,000000,48.9151,49.4895,47.6796,47.6796,3246.3173467279,0
+CFFI.US,D,20181011,000000,47.6736,47.6736,47.3338,47.3338,2151.9265414134,0
+CFFI.US,D,20181012,000000,46.1636,48.5156,46.1636,47.2107,4756.3514326389,0
+CFFI.US,D,20181015,000000,47.7304,47.7304,47.5759,47.5759,1040.1319534139,0
+CFFI.US,D,20181016,000000,48.5274,48.5274,48.5274,48.5274,1749.5920358114,0
+CFFI.US,D,20181017,000000,47.8476,47.9218,47.1677,47.1677,1264.3336244746,0
+CFFI.US,D,20181018,000000,47.2038,47.3249,45.9448,46.863,5333.7475170143,0
+CFFI.US,D,20181019,000000,46.2476,47.6365,45.045,45.5482,9393.9476422501,0
+CFFI.US,D,20181022,000000,45.5559,46.2359,45.3743,45.8069,4321.256865512,0
+CFFI.US,D,20181023,000000,44.8976,45.5482,43.787,44.4463,3656.8418677112,0
+CFFI.US,D,20181024,000000,43.0944,43.0944,43.0944,43.0944,1296.0699340768,0
+CFFI.US,D,20181025,000000,43.5887,44.6993,41.933,43.5965,9013.1119270238,0
+CFFI.US,D,20181026,000000,43.0944,43.6219,42.0386,42.4966,12813.279063905,0
+CFFI.US,D,20181029,000000,43.5809,43.8905,41.0831,42.3393,15312.257507098,0
+CFFI.US,D,20181030,000000,43.0124,43.0779,41.2063,42.3062,15265.164918656,0
+CFFI.US,D,20181031,000000,41.386,42.5016,39.6707,42.0805,28612.842486188,0
+CFFI.US,D,20181101,000000,41.9506,43.2634,41.5413,42.1127,10572.286105223,0
+CFFI.US,D,20181102,000000,42.6255,44.2129,41.6683,42.0952,9921.1798824157,0
+CFFI.US,D,20181105,000000,42.4195,45.1144,42.2974,44.0302,28877.994234154,0
+CFFI.US,D,20181106,000000,44.0468,46.7965,43.8261,46.7965,8147.0178004606,0
+CFFI.US,D,20181107,000000,46.8034,48.9455,46.4555,48.9455,4529.0785058102,0
+CFFI.US,D,20181108,000000,48.7286,49.3605,48.1982,48.5821,4226.0479367054,0
+CFFI.US,D,20181109,000000,47.7566,48.711,44.7334,47.1511,7954.5524390022,0
+CFFI.US,D,20181112,000000,48.0176,48.0176,45.9369,46.4555,9185.1022500293,0
+CFFI.US,D,20181113,000000,46.5357,47.4627,46.1352,47.446,6600.1286453342,0
+CFFI.US,D,20181114,000000,48.0429,48.8508,48.0429,48.8508,1980.9599703307,0
+CFFI.US,D,20181115,000000,48.2686,48.2686,46.6627,47.6609,7279.8999219748,0
+CFFI.US,D,20181116,000000,47.6609,49.4036,47.3249,47.7918,6985.0593682512,0
+CFFI.US,D,20181119,000000,47.9843,47.9843,46.3687,47.4109,8639.442475256,0
+CFFI.US,D,20181120,000000,46.9244,48.0049,46.6665,46.6665,2398.6507547725,0
+CFFI.US,D,20181121,000000,47.6698,47.7743,47.6698,47.7743,1124.0796110713,0
+CFFI.US,D,20181123,000000,47.5407,47.5407,46.7135,47.532,2724.2038661757,0
+CFFI.US,D,20181126,000000,47.4822,47.5145,46.5278,46.5621,5259.0136266608,0
+CFFI.US,D,20181127,000000,46.2055,46.2055,44.5146,45.6262,7759.0158217757,0
+CFFI.US,D,20181128,000000,45.9799,47.4939,45.7376,45.7376,10727.896397465,0
+CFFI.US,D,20181129,000000,45.1574,45.1574,43.6492,44.8449,6750.620177964,0
+CFFI.US,D,20181130,000000,44.4199,47.1774,44.4199,45.5726,13933.263667287,0
+CFFI.US,D,20181203,000000,46.6402,46.6402,45.3391,45.8069,4136.9815194347,0
+CFFI.US,D,20181204,000000,45.8939,45.9369,44.2129,44.4814,7189.8097527815,0
+CFFI.US,D,20181206,000000,43.8221,44.628,43.3621,44.204,7787.6808756099,0
+CFFI.US,D,20181207,000000,44.2129,44.3037,43.3357,43.9677,7311.636231577,0
+CFFI.US,D,20181210,000000,44.0956,44.6357,42.946,44.6357,7208.2372873892,0
+CFFI.US,D,20181211,000000,43.9961,44.8742,42.4702,42.4702,5957.2124379091,0
+CFFI.US,D,20181212,000000,42.3393,44.923,42.3393,42.5846,6483.4209261519,0
+CFFI.US,D,20181213,000000,41.6751,43.7488,41.5257,43.6834,5807.744657202,0
+CFFI.US,D,20181214,000000,43.0729,44.29,43.0729,43.534,5506.7615919424,0
+CFFI.US,D,20181217,000000,43.2546,43.2546,41.475,43.1774,7895.1748274883,0
+CFFI.US,D,20181218,000000,43.5955,44.2783,42.5923,43.1412,11214.178560725,0
+CFFI.US,D,20181219,000000,43.3679,44.6691,41.4827,41.597,6779.2852317982,0
+CFFI.US,D,20181220,000000,41.5707,42.1811,41.3,41.5707,8975.2331058857,0
+CFFI.US,D,20181221,000000,41.554,43.6708,41.554,42.2778,20985.890662434,0
+CFFI.US,D,20181224,000000,42.1381,42.7212,41.8412,42.3814,3642.509340794,0
+CFFI.US,D,20181226,000000,43.491,45.7533,43.3855,44.714,3873.8772753132,0
+CFFI.US,D,20181227,000000,44.2763,45.9974,44.2763,45.9974,3219.699796739,0
+CFFI.US,D,20181228,000000,45.6312,47.7274,45.6312,47.4567,2983.2131026065,0
+CFFI.US,D,20181231,000000,47.1237,48.5469,45.4573,46.4682,8900.4992155321,0
+CFFI.US,D,20190102,000000,46.0923,48.6358,46.0923,47.9453,3776.6208426614,0
+CFFI.US,D,20190103,000000,46.2865,46.2865,45.1594,45.1594,4770.683959556,0
+CFFI.US,D,20190104,000000,45.2463,47.4998,45.2463,47.4998,8787.8865040405,0
+CFFI.US,D,20190107,000000,47.2361,47.6923,45.4993,46.9167,4642.7149692246,0
+CFFI.US,D,20190108,000000,46.1821,46.6784,46.1821,46.6784,1218.2647879553,0
+CFFI.US,D,20190109,000000,45.8471,47.3034,45.8471,46.8981,3700.8632003851,0
+CFFI.US,D,20190110,000000,45.5863,46.8981,45.5863,46.0425,1376.9463359663,0
+CFFI.US,D,20190111,000000,45.8471,47.3767,44.2167,45.3879,6236.696712793,0
+CFFI.US,D,20190114,000000,43.9374,43.9374,43.9374,43.9374,1461.9177455463,0
+CFFI.US,D,20190115,000000,43.6658,44.2002,43.6658,43.9286,3395.7851274351,0
+CFFI.US,D,20190116,000000,43.954,45.8471,43.954,45.595,3233.0085717334,0
+CFFI.US,D,20190117,000000,47.028,47.028,44.1533,44.4687,6417.9008031023,0
+CFFI.US,D,20190118,000000,44.547,46.6841,44.54,44.54,3172.607208297,0
+CFFI.US,D,20190122,000000,44.2002,44.2002,42.354,42.7212,5154.5909305503,0
+CFFI.US,D,20190123,000000,43.238,43.9003,41.7103,42.775,7919.744873632,0
+CFFI.US,D,20190124,000000,42.5846,43.2322,41.9916,42.6959,4154.3853021198,0
+CFFI.US,D,20190125,000000,43.5252,44.6691,43.3172,44.1035,5516.9991111689,0
+CFFI.US,D,20190128,000000,44.7325,45.0627,43.7958,44.0937,5977.6874763621,0
+CFFI.US,D,20190129,000000,44.12,44.4063,43.998,43.998,2938.1680180098,0
+CFFI.US,D,20190130,000000,44.4161,45.3879,43.281,43.8417,12793.827777376,0
+CFFI.US,D,20190131,000000,43.9003,44.0966,42.7925,43.6482,11310.411241454,0
+CFFI.US,D,20190201,000000,43.1696,44.1074,43.1696,43.9881,5548.7354207711,0
+CFFI.US,D,20190204,000000,44.3974,44.8663,43.7958,44.0497,6316.5493627597,0
+CFFI.US,D,20190205,000000,44.1035,45.0197,43.8837,44.8879,5021.5031806056,0
+CFFI.US,D,20190206,000000,43.0729,45.006,42.9254,43.2282,20282.573091571,0
+CFFI.US,D,20190207,000000,43.0465,43.0545,42.1811,42.7925,11874.498550835,0
+CFFI.US,D,20190208,000000,42.8874,43.3641,42.4263,42.5923,6945.1330432677,0
+CFFI.US,D,20190211,000000,43.0632,43.6209,42.268,43.3172,9241.4086057751,0
+CFFI.US,D,20190213,000000,45.0627,45.0627,44.4522,44.4522,1054.464480331,0
+CFFI.US,D,20190214,000000,44.5029,44.7325,44.1035,44.714,6268.4330223951,0
+CFFI.US,D,20190215,000000,44.8097,44.8097,44.2685,44.2685,3333.3362601532,0
+CFFI.US,D,20190219,000000,44.1533,45.09,44.1533,44.792,2753.8926719325,0
+CFFI.US,D,20190221,000000,45.0373,45.1116,44.6866,44.6866,4619.1686750036,0
+CFFI.US,D,20190222,000000,45.3206,45.9886,45.176,45.176,2678.1350296564,0
+CFFI.US,D,20190225,000000,44.54,44.547,44.1035,44.1035,2659.7074950486,0
+CFFI.US,D,20190226,000000,44.2763,45.1418,44.2763,45.1418,1556.1029224303,0
+CFFI.US,D,20190228,000000,43.8837,46.1459,43.8837,45.0529,3160.3221852252,0
+CFFI.US,D,20190301,000000,46.1626,46.1626,45.4113,45.4113,1935.914885734,0
+CFFI.US,D,20190305,000000,44.8536,46.2865,44.8536,46.0326,1559.1741781983,0
+CFFI.US,D,20190306,000000,46.2865,46.2865,45.4113,45.4113,4124.6964963629,0
+CFFI.US,D,20190307,000000,46.0639,46.0639,45.0012,45.0012,3366.0963216781,0
+CFFI.US,D,20190308,000000,44.2334,44.9591,44.2237,44.2237,4089.8889309928,0
+CFFI.US,D,20190311,000000,46.0238,46.0238,46.0238,46.0238,924.4479861543,0
+CFFI.US,D,20190312,000000,45.7621,46.6353,45.7621,45.9291,2565.5223181646,0
+CFFI.US,D,20190313,000000,47.1598,47.1598,45.5559,45.7445,1633.9080685518,0
+CFFI.US,D,20190314,000000,45.0402,45.5599,45.0402,45.5599,1593.9817435684,0
+CFFI.US,D,20190315,000000,45.3567,47.1873,45.3567,45.6028,25871.234837325,0
+CFFI.US,D,20190318,000000,45.1643,46.3511,44.7071,46.1771,8007.7875389801,0
+CFFI.US,D,20190319,000000,45.4876,46.3999,45.426,45.426,2525.5959931813,0
+CFFI.US,D,20190320,000000,44.2119,47.1433,44.1347,44.1347,7590.0967545383,0
+CFFI.US,D,20190321,000000,44.2401,46.2855,44.2401,44.8643,7766.1820852343,0
+CFFI.US,D,20190322,000000,44.2177,44.2177,43.9335,43.9335,2259.4204932918,0
+CFFI.US,D,20190325,000000,44.373,45.3606,44.1347,44.8478,5126.9496286387,0
+CFFI.US,D,20190326,000000,45.6302,47.3884,44.1407,44.5919,6053.4451186383,0
+CFFI.US,D,20190327,000000,44.8643,45.4006,44.6113,44.6798,2910.5267160982,0
+CFFI.US,D,20190328,000000,44.716,45.7083,44.376,45.7083,5375.721345843,0
+CFFI.US,D,20190329,000000,44.7853,44.794,44.1093,44.5029,4309.9955943628,0
+CFFI.US,D,20190401,000000,45.1545,45.6038,45.1545,45.2424,2340.2968951813,0
+CFFI.US,D,20190402,000000,45.2092,45.5247,45.2092,45.5247,1929.772374198,0
+CFFI.US,D,20190403,000000,45.4456,45.7347,45.4456,45.5775,3262.6973774903,0
+CFFI.US,D,20190404,000000,45.6028,45.6028,45.5775,45.5775,734.03012854112,0
+CFFI.US,D,20190405,000000,44.9493,46.0873,44.9493,46.0873,867.11787848582,0
+CFFI.US,D,20190408,000000,44.9894,46.1928,44.9894,45.6028,2204.1378894687,0
+CFFI.US,D,20190409,000000,44.9533,44.9533,44.9533,44.9533,1050.3694726404,0
+CFFI.US,D,20190410,000000,45.4632,45.4632,45.4632,45.4632,1382.0650955795,0
+CFFI.US,D,20190411,000000,45.9604,45.9604,45.34,45.34,3237.103579424,0
+CFFI.US,D,20190412,000000,45.6215,46.2905,45.5149,46.1489,4812.6577883847,0
+CFFI.US,D,20190415,000000,46.227,46.4048,45.7533,46.4048,3539.1103966062,0
+CFFI.US,D,20190416,000000,45.7533,45.7533,45.5247,45.5247,2060.8126202974,0
+CFFI.US,D,20190417,000000,45.7347,45.7426,45.048,45.048,3708.0294638437,0
+CFFI.US,D,20190418,000000,44.8643,46.3668,44.4522,44.9436,7291.161193124,0
+CFFI.US,D,20190422,000000,45.2522,45.4973,44.6348,45.4973,1806.9221434799,0
+CFFI.US,D,20190423,000000,45.0852,46.0873,45.0852,46.0873,1904.1785761318,0
+CFFI.US,D,20190424,000000,44.6095,45.6732,42.8493,43.0261,6191.6516281963,0
+CFFI.US,D,20190425,000000,43.0612,43.9423,42.101,42.4634,7845.0109832784,0
+CFFI.US,D,20190426,000000,42.6579,44.2401,42.4537,43.3084,6062.6588859422,0
+CFFI.US,D,20190429,000000,42.9635,43.5105,42.9635,43.5105,1451.6802263199,0
+CFFI.US,D,20190430,000000,43.4744,43.4744,42.4634,42.6579,9641.6956075319,0
+CFFI.US,D,20190501,000000,42.7095,43.1315,42.6579,42.6753,2491.8121797338,0
+CFFI.US,D,20190502,000000,43.0964,43.8368,42.6998,42.7985,4246.5229751585,0
+CFFI.US,D,20190503,000000,43.281,43.281,42.2182,42.2182,5350.1275477767,0
+CFFI.US,D,20190506,000000,41.9174,43.1403,41.9174,42.0141,4312.0430982082,0
+CFFI.US,D,20190507,000000,41.5677,42.0424,41.3723,41.4954,3758.1933080536,0
+CFFI.US,D,20190508,000000,41.5599,42.0923,41.5599,41.9956,4020.2738002525,0
+CFFI.US,D,20190509,000000,42.859,42.859,41.9701,41.9701,1435.3001955574,0
+CFFI.US,D,20190510,000000,41.4251,42.8424,41.4251,42.8424,1085.1770380106,0
+CFFI.US,D,20190513,000000,42.0923,42.4458,41.0198,41.9271,6350.3331762072,0
+CFFI.US,D,20190514,000000,43.2106,43.2106,42.4458,42.7446,6973.798097102,0
+CFFI.US,D,20190515,000000,42.2974,45.3127,42.2974,44.547,5799.5546418208,0
+CFFI.US,D,20190516,000000,44.4874,45.0763,43.9051,43.9051,18416.273336579,0
+CFFI.US,D,20190517,000000,43.5359,43.5359,42.356,42.9381,4375.5157174125,0
+CFFI.US,D,20190520,000000,40.8428,43.5359,40.8428,43.0709,12829.659094669,0
+CFFI.US,D,20190521,000000,43.2282,43.2282,42.1723,42.5611,9617.1255613882,0
+CFFI.US,D,20190522,000000,41.9546,43.0572,41.9546,42.2104,3688.5781773133,0
+CFFI.US,D,20190523,000000,41.8734,41.8734,41.3371,41.4787,2608.519898916,0
+CFFI.US,D,20190524,000000,41.9956,42.8757,41.0998,41.8646,8475.6421676318,0
+CFFI.US,D,20190528,000000,41.8559,41.8559,41.513,41.513,964.37431113771,0
+CFFI.US,D,20190529,000000,41.2942,42.4322,40.7511,41.6908,10741.20517246,0
+CFFI.US,D,20190530,000000,41.7494,41.9672,41.2072,41.7787,6522.3234992127,0
+CFFI.US,D,20190531,000000,40.7071,42.7799,40.7071,42.27,6322.6918742957,0
+CFFI.US,D,20190603,000000,42.691,42.8668,42.0043,42.8668,10156.642824626,0
+CFFI.US,D,20190604,000000,42.9822,43.2644,42.6579,43.2371,8225.8466985048,0
+CFFI.US,D,20190605,000000,42.7446,43.5359,42.7446,43.0964,3096.8495660208,0
+CFFI.US,D,20190606,000000,43.9628,43.9755,43.6864,43.7997,5461.7165073458,0
+CFFI.US,D,20190607,000000,43.5535,44.0038,43.5359,43.9335,5121.8308690255,0
+CFFI.US,D,20190610,000000,43.6238,44.542,43.6238,44.3555,5781.127107213,0
+CFFI.US,D,20190611,000000,44.205,44.4874,44.0634,44.4874,6333.9531454448,0
+CFFI.US,D,20190612,000000,44.5029,44.5029,44.5029,44.5029,2185.7103548609,0
+CFFI.US,D,20190613,000000,44.4951,45.177,44.124,44.9914,6435.3045857873,0
+CFFI.US,D,20190614,000000,44.7023,44.7686,44.5216,44.5216,6411.7582915663,0
+CFFI.US,D,20190617,000000,44.167,44.8146,44.167,44.8146,1000.2056284305,0
+CFFI.US,D,20190618,000000,44.4423,45.1233,44.4423,45.1233,857.90411118196,0
+CFFI.US,D,20190619,000000,45.2942,45.5676,45.2942,45.5413,1771.0908261871,0
+CFFI.US,D,20190620,000000,45.2483,45.7172,44.8732,45.0089,5669.538147644,0
+CFFI.US,D,20190621,000000,44.8047,46.0717,44.8047,46.0717,9434.8977191562,0
+CFFI.US,D,20190624,000000,45.8772,46.0395,45.0979,45.0979,9382.686371101,0
+CFFI.US,D,20190625,000000,45.1017,45.1017,44.5128,44.5654,5796.4833860528,0
+CFFI.US,D,20190626,000000,44.9474,46.0472,44.3087,44.3448,2613.6386585293,0
+CFFI.US,D,20190627,000000,43.5027,45.1672,43.5027,45.1594,8279.0817984826,0
+CFFI.US,D,20190628,000000,45.1867,48.3828,45.1867,48.3828,24139.0465842,0
+CFFI.US,D,20190701,000000,48.0204,48.0204,46.2945,47.3464,12726.260150481,0
+CFFI.US,D,20190702,000000,47.9862,47.9862,46.5278,46.9587,13422.411457884,0
+CFFI.US,D,20190703,000000,47.8349,47.8446,46.6891,46.6891,1873.4660184523,0
+CFFI.US,D,20190705,000000,47.4891,47.8007,46.9401,47.8007,2831.6978180541,0
+CFFI.US,D,20190708,000000,47.7459,47.7547,47.1843,47.3122,3200.2485102086,0
+CFFI.US,D,20190709,000000,47.2605,47.5564,46.3461,46.7828,3689.601929236,0
+CFFI.US,D,20190710,000000,47.2156,47.8144,47.2156,47.7646,3414.2126620427,0
+CFFI.US,D,20190711,000000,47.8446,47.9149,47.6492,47.8787,2775.3914623082,0
+CFFI.US,D,20190712,000000,47.8349,48.0673,46.9587,47.6853,4128.7915040535,0
+CFFI.US,D,20190715,000000,46.9587,47.1784,46.4272,46.4272,11195.751026116,0
+CFFI.US,D,20190716,000000,45.7621,45.8109,44.7599,45.2483,11022.736951189,0
+CFFI.US,D,20190717,000000,45.1867,46.3189,44.8409,44.8409,3659.9131234792,0
+CFFI.US,D,20190718,000000,44.6026,45.4163,44.6026,44.6026,2671.9925181204,0
+CFFI.US,D,20190719,000000,44.4951,45.6643,44.3545,44.5841,3149.060914076,0
+CFFI.US,D,20190722,000000,45.6693,45.6693,44.6808,45.1867,4027.440063711,0
+CFFI.US,D,20190723,000000,44.7394,45.5413,44.7394,45.4075,2824.5315545955,0
+CFFI.US,D,20190724,000000,45.5765,46.5611,45.5765,45.9321,4172.8128367275,0
+CFFI.US,D,20190725,000000,46.1078,47.07,46.1078,46.5151,2949.4292891589,0
+CFFI.US,D,20190726,000000,46.0609,48.7052,46.0609,48.1816,7986.2887486044,0
+CFFI.US,D,20190729,000000,48.0116,48.4639,47.703,48.4639,9831.0897132223,0
+CFFI.US,D,20190730,000000,48.208,49.3147,47.703,49.0392,6194.7228839643,0
+CFFI.US,D,20190731,000000,49.1741,49.6165,48.1103,48.1103,10408.485797598,0
+CFFI.US,D,20190801,000000,48.5088,49.5442,47.6033,47.782,5601.970520749,0
+CFFI.US,D,20190802,000000,48.5439,48.6241,47.1794,47.7909,4254.7129905397,0
+CFFI.US,D,20190805,000000,46.6784,46.736,46.6754,46.6754,4220.9291770921,0
+CFFI.US,D,20190806,000000,46.6217,47.0964,46.479,46.6217,2942.2630257004,0
+CFFI.US,D,20190807,000000,46.9587,47.7909,46.9587,47.0036,2278.8717798222,0
+CFFI.US,D,20190808,000000,47.2224,48.7218,47.2224,47.2683,3681.4119138548,0
+CFFI.US,D,20190809,000000,47.5253,47.5253,47.2957,47.2957,2123.2614875792,0
+CFFI.US,D,20190812,000000,46.4702,46.4702,46.2124,46.2124,2192.8766183195,0
+CFFI.US,D,20190813,000000,45.5931,46.0883,45.5931,45.8862,1213.146028342,0
+CFFI.US,D,20190814,000000,44.966,45.1418,42.2944,42.5181,5973.5924686715,0
+CFFI.US,D,20190815,000000,42.3579,42.3579,41.9946,41.9946,3496.1128158549,0
+CFFI.US,D,20190816,000000,42.3765,42.3765,40.7921,40.7921,12932.034286934,0
+CFFI.US,D,20190819,000000,41.1447,41.642,40.9151,41.2785,13306.727490624,0
+CFFI.US,D,20190820,000000,41.4994,41.5891,40.7999,41.5891,3793.0008734238,0
+CFFI.US,D,20190821,000000,41.1535,42.5181,41.1535,42.1107,4037.6775829375,0
+CFFI.US,D,20190822,000000,41.9633,43.0163,41.9633,42.0033,3596.4405042747,0
+CFFI.US,D,20190823,000000,42.4059,42.4059,40.4551,40.4551,7981.1699889911,0
+CFFI.US,D,20190826,000000,40.8878,41.766,40.5313,41.0041,4653.9762403737,0
+CFFI.US,D,20190827,000000,41.4485,41.8471,41.093,41.429,6754.7151856546,0
+CFFI.US,D,20190828,000000,42.0424,42.0854,41.723,41.978,2915.6454757114,0
+CFFI.US,D,20190829,000000,42.3413,42.7603,41.7464,41.7464,4129.8152559761,0
+CFFI.US,D,20190830,000000,41.9946,41.9946,41.9946,41.9946,1305.2837013806,0
+CFFI.US,D,20190903,000000,42.5562,42.5562,41.2611,41.385,4079.6514117662,0
+CFFI.US,D,20190904,000000,41.5355,41.7387,41.5355,41.7387,841.52408041953,0
+CFFI.US,D,20190905,000000,41.7464,41.8539,41.4837,41.4837,4602.7886442411,0
+CFFI.US,D,20190906,000000,41.9877,43.8035,41.8207,43.2361,5513.927855401,0
+CFFI.US,D,20190909,000000,43.0427,43.0427,42.6959,42.6959,2932.0255064739,0
+CFFI.US,D,20190910,000000,42.7593,43.6472,42.0326,43.0241,4236.2854559319,0
+CFFI.US,D,20190911,000000,42.9371,45.3723,42.8112,44.5567,7288.089937356,0
+CFFI.US,D,20190912,000000,43.7548,46.5015,43.7215,46.4146,10401.319534139,0
+CFFI.US,D,20190913,000000,46.0736,46.1011,44.8653,45.2532,3565.7279465952,0
+CFFI.US,D,20190916,000000,44.629,45.2717,44.2138,45.2717,1639.026828165,0
+CFFI.US,D,20190917,000000,44.7609,47.6277,44.6475,46.1743,6712.7413568259,0
+CFFI.US,D,20190918,000000,45.5657,47.9482,45.5657,47.4666,9546.4866787252,0
+CFFI.US,D,20190919,000000,47.2615,48.9405,46.9841,47.5027,3203.3197659765,0
+CFFI.US,D,20190920,000000,47.5389,47.868,46.5582,47.868,12482.60719289,0
+CFFI.US,D,20190923,000000,47.3347,48.0468,46.6373,47.9482,1660.5256185407,0
+CFFI.US,D,20190924,000000,47.6619,48.1982,46.5308,46.9498,3255.5311140318,0
+CFFI.US,D,20190925,000000,47.3064,48.0663,47.3064,47.4666,2768.2251988497,0
+CFFI.US,D,20190926,000000,47.8065,47.8065,46.775,46.9157,2431.4108162973,0
+CFFI.US,D,20190927,000000,48.4131,48.4131,46.8678,47.3064,9538.296663344,0
+CFFI.US,D,20190930,000000,47.0837,47.0837,46.7808,47.0036,3624.0818061863,0
+CFFI.US,D,20191001,000000,47.5477,47.8162,47.3249,47.3249,2789.7239892254,0
+CFFI.US,D,20191002,000000,46.609,46.7301,45.5833,46.058,5406.4339035226,0
+CFFI.US,D,20191003,000000,44.6417,45.9857,44.6417,45.9857,1300.1649417674,0
+CFFI.US,D,20191004,000000,45.933,46.1831,45.7005,45.7005,1357.4950494359,0
+CFFI.US,D,20191008,000000,45.4309,45.4309,43.915,44.3623,4169.7415809596,0
+CFFI.US,D,20191009,000000,44.6203,46.6373,44.4034,45.7005,8397.8370215102,0
+CFFI.US,D,20191010,000000,45.5746,47.2977,45.5746,46.9058,8106.0677235546,0
+CFFI.US,D,20191011,000000,46.9058,47.8329,46.5112,46.5112,5120.8071171028,0
+CFFI.US,D,20191014,000000,45.8421,46.692,45.8421,46.5904,2220.5179202311,0
+CFFI.US,D,20191015,000000,48.037,48.037,46.4146,47.1178,4664.2137596003,0
+CFFI.US,D,20191016,000000,46.566,46.7711,46.3159,46.7711,3708.0294638437,0
+CFFI.US,D,20191017,000000,46.9743,47.3962,46.3677,47.3962,1554.0554185849,0
+CFFI.US,D,20191018,000000,47.0397,47.0397,46.1998,46.9401,1425.0626763309,0
+CFFI.US,D,20191021,000000,47.2713,49.5374,46.1275,48.8692,12419.134573685,0
+CFFI.US,D,20191022,000000,48.4131,48.9659,47.1277,47.1277,4789.1114941637,0
+CFFI.US,D,20191023,000000,47.7518,48.6895,46.4146,46.9157,6764.9527048811,0
+CFFI.US,D,20191024,000000,46.4244,47.3064,45.5492,45.7445,3761.2645638216,0
+CFFI.US,D,20191025,000000,46.0736,46.0736,45.0216,45.218,1110.7708360769,0
+CFFI.US,D,20191028,000000,45.1819,45.1819,44.8067,44.8067,586.60985167931,0
+CFFI.US,D,20191029,000000,44.8966,44.8966,44.8966,44.8966,705.36507470689,0
+CFFI.US,D,20191030,000000,44.8663,47.0397,44.629,46.7252,8305.6993484716,0
+CFFI.US,D,20191031,000000,46.4244,46.4244,44.6466,45.3958,4928.3417556443,0
+CFFI.US,D,20191101,000000,45.2258,46.3677,45.2258,46.3677,3166.4646967611,0
+CFFI.US,D,20191104,000000,46.3247,46.3247,45.0129,45.2102,6659.506256848,0
+CFFI.US,D,20191105,000000,45.5208,45.9233,44.54,45.9233,7325.9687584942,0
+CFFI.US,D,20191106,000000,45.9154,45.9154,45.7005,45.7005,973.58807844157,0
+CFFI.US,D,20191107,000000,45.7005,45.8343,45.681,45.7005,1399.4688782646,0
+CFFI.US,D,20191108,000000,45.341,45.8588,45.0216,45.0216,1672.8106416125,0
+CFFI.US,D,20191111,000000,45.2443,46.7085,45.2443,45.7259,7925.8873851679,0
+CFFI.US,D,20191112,000000,45.7445,48.333,45.6469,47.4832,20620.411226046,0
+CFFI.US,D,20191113,000000,48.0195,49.9828,47.6083,47.7518,14012.092565331,0
+CFFI.US,D,20191114,000000,48.0195,48.418,46.058,47.3962,15227.286097519,0
+CFFI.US,D,20191115,000000,47.6619,48.3848,46.2828,47.2164,11426.095208713,0
+CFFI.US,D,20191118,000000,47.5389,47.7792,46.2808,47.3416,4994.8856306167,0
+CFFI.US,D,20191119,000000,47.3249,48.6992,47.3249,48.6992,3311.8374697776,0
+CFFI.US,D,20191120,000000,47.0905,48.8234,47.0905,47.2615,6150.7015512902,0
+CFFI.US,D,20191121,000000,48.376,48.376,46.4146,47.9042,2791.7714930706,0
+CFFI.US,D,20191122,000000,47.7792,48.1719,47.7342,48.1719,868.14163040847,0
+CFFI.US,D,20191125,000000,48.7686,48.7686,47.6083,47.9765,7620.8093122178,0
+CFFI.US,D,20191126,000000,48.0195,48.2168,48.0195,48.1103,2148.8552856455,0
+CFFI.US,D,20191127,000000,47.6619,50.4839,47.6619,50.2056,10914.219247387,0
+CFFI.US,D,20191129,000000,49.8236,50.2524,49.8236,50.2524,3015.9731641314,0
+CFFI.US,D,20191202,000000,49.895,50.2056,49.4407,49.4407,3110.1583410152,0
+CFFI.US,D,20191203,000000,49.0108,50.1186,49.0021,49.5374,12052.631385375,0
+CFFI.US,D,20191204,000000,50.0893,50.6187,49.7523,50.52,5609.1367842076,0
+CFFI.US,D,20191205,000000,50.3393,50.9996,49.7611,49.9115,4309.9955943628,0
+CFFI.US,D,20191206,000000,50.5572,51.4226,49.7161,49.7161,17404.806436998,0
+CFFI.US,D,20191209,000000,49.8401,50.1636,49.0451,49.1018,8096.8539562507,0
+CFFI.US,D,20191210,000000,48.6632,49.3244,48.2529,48.4659,5733.0107668484,0
+CFFI.US,D,20191211,000000,49.1359,49.3605,48.4853,49.0831,4110.3639694458,0
+CFFI.US,D,20191212,000000,48.3555,49.4046,48.0849,48.8927,2374.0807086288,0
+CFFI.US,D,20191213,000000,48.0849,51.0436,48.0849,50.611,6887.8029355992,0
+CFFI.US,D,20191216,000000,50.44,51.4539,50.2593,51.1227,8515.5684926152,0
+CFFI.US,D,20191217,000000,50.7818,50.7818,49.7044,49.8197,6350.3331762072,0
+CFFI.US,D,20191218,000000,49.4338,50.3726,48.7715,49.1095,6483.4209261519,0
+CFFI.US,D,20191219,000000,49.4436,49.9467,48.4609,48.4609,4551.6010481086,0
+CFFI.US,D,20191220,000000,48.5342,49.1633,47.7264,49.1633,18920.983034445,0
+CFFI.US,D,20191223,000000,48.8038,48.8038,47.9052,48.291,2894.1466853358,0
+CFFI.US,D,20191224,000000,48.1474,48.8839,48.1474,48.8136,1149.6734091376,0
+CFFI.US,D,20191226,000000,49.4525,50.2143,48.9113,49.0744,2696.562564264,0
+CFFI.US,D,20191227,000000,49.5774,50.1343,49.1995,50.1343,3690.6256811587,0
+CFFI.US,D,20191230,000000,50.268,50.268,48.9836,49.4241,5373.6738419978,0
+CFFI.US,D,20191231,000000,48.5518,49.7278,48.5518,49.7278,1666.6681300767,0
+CFFI.US,D,20200102,000000,49.892,49.892,48.7676,48.7676,4210.6916578656,0
+CFFI.US,D,20200103,000000,47.9862,48.7676,47.9862,48.3555,2306.5130817339,0
+CFFI.US,D,20200106,000000,47.9491,48.3183,47.3563,47.3563,3255.5311140318,0
+CFFI.US,D,20200107,000000,47.6619,47.6619,46.7731,46.8434,3145.9896583081,0
+CFFI.US,D,20200108,000000,47.1511,47.3132,47.0143,47.0143,2651.5174796674,0
+CFFI.US,D,20200110,000000,46.943,47.0338,46.736,46.736,4743.0426576444,0
+CFFI.US,D,20200113,000000,46.736,47.2488,46.736,47.2488,1955.3661722644,0
+CFFI.US,D,20200114,000000,46.9342,46.9342,46.736,46.736,2197.9953779327,0
+CFFI.US,D,20200115,000000,46.9977,47.2136,46.395,47.0944,1598.076751259,0
+CFFI.US,D,20200116,000000,46.7633,47.2761,46.7633,46.9616,2461.0996220542,0
+CFFI.US,D,20200117,000000,47.366,47.366,46.8707,46.8707,3102.9920775567,0
+CFFI.US,D,20200121,000000,46.8805,47.1032,46.1528,46.3404,7888.0085640298,0
+CFFI.US,D,20200122,000000,46.3501,46.7994,46.2885,46.3765,1899.0598165185,0
+CFFI.US,D,20200123,000000,46.1978,46.5582,46.1978,46.5582,4863.8453845173,0
+CFFI.US,D,20200124,000000,46.2875,46.8805,46.2875,46.5747,2271.7055163637,0
+CFFI.US,D,20200127,000000,46.2875,46.2875,45.5686,45.9291,8790.9577598084,0
+CFFI.US,D,20200128,000000,46.2232,47.6267,45.7484,47.1863,6279.6942935443,0
+CFFI.US,D,20200129,000000,46.861,47.2136,46.861,47.1598,1843.7772126954,0
+CFFI.US,D,20200130,000000,46.4575,47.9491,46.4575,47.9491,2163.1878125626,0
+CFFI.US,D,20200131,000000,47.3386,47.3386,44.9836,44.9836,6536.6560261298,0
+CFFI.US,D,20200203,000000,45.3264,45.6488,45.0744,45.0744,3192.0584948274,0
+CFFI.US,D,20200204,000000,45.299,45.7738,44.6691,44.6691,3687.5544253907,0
+CFFI.US,D,20200205,000000,45.3802,45.6312,45.1193,45.1193,1862.2047473031,0
+CFFI.US,D,20200206,000000,46.1908,46.1908,44.0761,44.0761,9836.2084728356,0
+CFFI.US,D,20200207,000000,43.1412,43.9677,43.1412,43.7625,5351.1512996994,0
+CFFI.US,D,20200210,000000,43.9051,43.9051,43.6981,43.6981,1358.5188013585,0
+CFFI.US,D,20200211,000000,43.788,44.374,43.6805,43.744,3091.7308064075,0
+CFFI.US,D,20200212,000000,44.3087,44.5617,44.2119,44.3184,6537.6797780525,0
+CFFI.US,D,20200213,000000,43.87,44.5889,43.87,44.2197,5583.5429861413,0
+CFFI.US,D,20200214,000000,44.2197,45.1369,44.2197,44.6602,4681.6175422853,0
+CFFI.US,D,20200218,000000,44.9034,48.8585,44.9034,47.8162,16124.092781762,0
+CFFI.US,D,20200219,000000,48.1298,48.1523,46.8521,47.1863,8544.2335464494,0
+CFFI.US,D,20200220,000000,47.0427,47.0427,45.4953,45.5775,6168.1053339753,0
+CFFI.US,D,20200221,000000,45.5511,46.0805,44.715,44.715,3517.6116062305,0
+CFFI.US,D,20200224,000000,43.7167,44.8849,43.0886,44.0761,10437.150851432,0
+CFFI.US,D,20200225,000000,43.3738,44.0322,43.2312,43.2312,4620.1924269262,0
+CFFI.US,D,20200226,000000,43.4392,43.9335,40.9836,41.3703,13731.584538524,0
+CFFI.US,D,20200227,000000,40.8937,40.8937,37.892,39.1052,14108.32524606,0
+CFFI.US,D,20200228,000000,39.5457,41.4064,39.5457,40.8937,7182.6434893229,0
+CFFI.US,D,20200302,000000,40.4454,43.7997,40.2392,43.5448,11530.517904824,0
+CFFI.US,D,20200303,000000,42.0737,42.4683,39.6552,40.041,7625.928071831,0
+CFFI.US,D,20200304,000000,41.3967,43.7342,40.2392,42.6832,10149.476561167,0
+CFFI.US,D,20200305,000000,42.017,43.4646,40.3555,40.3555,6598.0811414889,0
+CFFI.US,D,20200306,000000,39.5633,40.3555,38.1068,39.0329,7669.949404505,0
+CFFI.US,D,20200309,000000,36.6076,38.4419,35.0084,35.4119,5331.700013169,0
+CFFI.US,D,20200310,000000,35.6815,38.5201,32.8077,33.3451,19343.7925785,0
+CFFI.US,D,20200311,000000,32.6524,34.145,31.2009,32.5987,14451.282140148,0
+CFFI.US,D,20200312,000000,30.02,30.1011,26.986,28.9192,18709.066386456,0
+CFFI.US,D,20200313,000000,30.4283,34.9596,30.4283,32.0625,16451.69339701,0
+CFFI.US,D,20200316,000000,29.5198,31.0183,27.535,29.0745,21232.614875792,0
+CFFI.US,D,20200317,000000,29.0745,33.0021,29.0666,32.6994,14865.901668822,0
+CFFI.US,D,20200318,000000,32.1709,32.1709,29.2483,30.4283,12187.766639166,0
+CFFI.US,D,20200319,000000,29.7474,32.6994,29.5844,32.6994,7277.8524181295,0
+CFFI.US,D,20200320,000000,31.8075,33.643,30.8366,31.7001,22651.535040587,0
+CFFI.US,D,20200323,000000,32.0263,32.6994,29.1389,29.7015,7532.7666468698,0
+CFFI.US,D,20200324,000000,31.6268,31.6268,28.7736,30.5006,19288.509974677,0
+CFFI.US,D,20200325,000000,30.9099,35.5584,28.838,33.5052,27675.085725038,0
+CFFI.US,D,20200326,000000,33.3342,37.9848,33.3342,36.3321,22198.012938852,0
+CFFI.US,D,20200327,000000,34.9596,35.8778,30.8913,31.871,9639.6481036865,0
+CFFI.US,D,20200330,000000,32.2344,37.0305,31.8808,36.2851,11819.215947012,0
+CFFI.US,D,20200331,000000,36.2773,37.0305,35.1609,36.2402,16263.323043241,0
+CFFI.US,D,20200401,000000,35.1609,36.623,32.7091,32.7091,17694.528231109,0
+CFFI.US,D,20200402,000000,32.9718,33.6068,31.2634,31.5633,11303.244977995,0
+CFFI.US,D,20200403,000000,31.5633,31.5633,29.7689,30.0004,11443.498991398,0
+CFFI.US,D,20200406,000000,32.0448,34.7701,31.369,32.4258,10807.749047432,0
+CFFI.US,D,20200407,000000,33.388,33.6204,32.4258,32.4258,4683.6650461307,0
+CFFI.US,D,20200408,000000,32.4727,37.2229,31.0183,36.3321,23614.885599803,0
+CFFI.US,D,20200409,000000,37.05,37.2395,35.2791,36.2402,13814.50844426,0
+CFFI.US,D,20200413,000000,35.8046,37.2316,34.0707,34.5162,8557.5423214439,0
+CFFI.US,D,20200414,000000,35.0681,35.4246,32.7179,32.7179,11482.401564459,0
+CFFI.US,D,20200415,000000,32.4815,32.4815,28.3399,28.6564,16419.957087408,0
+CFFI.US,D,20200416,000000,29.9565,29.9565,25.5638,28.3399,14816.761576535,0
+CFFI.US,D,20200417,000000,28.8849,30.145,28.1582,28.8663,7656.6406295106,0
+CFFI.US,D,20200420,000000,28.5373,28.8732,26.7945,27.1032,7494.8878257316,0
+CFFI.US,D,20200421,000000,26.8855,26.8855,25.4329,25.932,7053.6507470689,0
+CFFI.US,D,20200422,000000,26.1596,27.5261,26.1225,27.3407,2769.2489507723,0
+CFFI.US,D,20200423,000000,27.3407,28.3115,27.3407,27.7948,4744.066409567,0
+CFFI.US,D,20200424,000000,28.627,28.627,26.5181,27.3504,8911.7604866813,0
+CFFI.US,D,20200427,000000,27.4764,29.6468,27.4764,29.0666,12650.502508205,0
+CFFI.US,D,20200428,000000,29.0842,30.7829,29.0842,30.6549,7664.8306448918,0
+CFFI.US,D,20200429,000000,31.79,33.934,30.3013,32.7433,10008.198795841,0
+CFFI.US,D,20200430,000000,31.3904,33.0432,31.0369,32.2988,6617.5324280193,0
+CFFI.US,D,20200501,000000,30.8816,32.4727,30.4283,31.3357,6473.1834069254,0
+CFFI.US,D,20200504,000000,32.0536,32.0536,29.0666,31.79,7430.3914546046,0
+CFFI.US,D,20200505,000000,32.8194,33.1995,29.3558,29.3558,10824.129078194,0
+CFFI.US,D,20200506,000000,29.7738,29.7738,27.4314,27.4314,8964.9955866592,0
+CFFI.US,D,20200507,000000,27.9199,28.1572,27.4578,27.704,6806.9265337098,0
+CFFI.US,D,20200508,000000,28.8302,29.892,28.2744,29.2483,11634.940600934,0
+CFFI.US,D,20200511,000000,29.2483,30.1654,28.3115,28.7833,14791.167778468,0
+CFFI.US,D,20200512,000000,29.2395,30.1811,28.249,28.7472,14420.569582468,0
+CFFI.US,D,20200513,000000,28.8155,28.8155,27.7948,28.6123,7695.5432025713,0
+CFFI.US,D,20200514,000000,28.7931,29.6185,28.0761,29.6185,6934.8955240413,0
+CFFI.US,D,20200515,000000,29.3392,29.4016,28.3828,29.4016,6497.7534530691,0
+CFFI.US,D,20200518,000000,29.4016,33.6068,29.4016,33.4164,9962.1299593217,0
+CFFI.US,D,20200519,000000,33.1086,33.2434,29.0745,29.937,11031.950718492,0
+CFFI.US,D,20200520,000000,30.3726,31.7753,30.3452,31.7265,4371.4207097219,0
+CFFI.US,D,20200521,000000,30.6266,30.6266,30.228,30.228,1687.1431685297,0
+CFFI.US,D,20200522,000000,31.0466,31.0466,31.0466,31.0466,1372.8513282757,0
+CFFI.US,D,20200526,000000,32.0625,32.0625,31.154,31.154,7552.2179334001,0
+CFFI.US,D,20200527,000000,31.7733,34.5162,31.6816,34.3345,10063.481399664,0
+CFFI.US,D,20200528,000000,33.8969,35.7782,33.7426,33.7426,8566.7560887477,0
+CFFI.US,D,20200529,000000,34.061,34.061,32.7364,32.7364,1766.9958184965,0
+CFFI.US,D,20200601,000000,33.4065,33.888,32.1522,32.1522,7424.2489430686,0
+CFFI.US,D,20200602,000000,32.2002,32.5157,30.4194,31.537,19376.552640025,0
+CFFI.US,D,20200603,000000,32.2529,33.8256,32.2529,32.9161,5033.7882036774,0
+CFFI.US,D,20200604,000000,33.0432,33.1086,31.9725,33.1086,6887.8029355992,0
+CFFI.US,D,20200605,000000,33.7689,37.2229,33.7689,35.705,14425.688342082,0
+CFFI.US,D,20200608,000000,36.5138,40.3291,35.3787,38.3217,22642.321273283,0
+CFFI.US,D,20200609,000000,38.1293,38.4595,37.1769,37.6948,7559.3841968587,0
+CFFI.US,D,20200610,000000,39.7382,39.7382,35.4412,35.8778,5162.7809459316,0
+CFFI.US,D,20200611,000000,35.0681,35.0681,31.3406,32.2715,17539.941690788,0
+CFFI.US,D,20200612,000000,33.429,33.429,29.5726,31.6288,11144.563429984,0
+CFFI.US,D,20200615,000000,30.9587,33.2005,30.9587,33.2005,5189.3984959204,0
+CFFI.US,D,20200616,000000,35.0632,35.0632,33.1526,33.5764,2899.265444949,0
+CFFI.US,D,20200617,000000,33.9154,33.9154,30.0864,30.0864,7098.6958316655,0
+CFFI.US,D,20200618,000000,30.8297,31.2156,29.7943,30.1881,7718.0657448697,0
+CFFI.US,D,20200619,000000,30.4907,31.2986,30.1607,31.2986,13205.376050282,0
+CFFI.US,D,20200622,000000,30.3902,30.7291,29.9585,29.9585,5104.4270863403,0
+CFFI.US,D,20200623,000000,30.647,30.647,29.5628,29.5628,4621.2161788488,0
+CFFI.US,D,20200624,000000,29.6098,30.1225,29.0393,29.0393,7924.8636332453,0
+CFFI.US,D,20200625,000000,31.7674,32.795,29.7474,32.5011,13444.934000182,0
+CFFI.US,D,20200626,000000,32.4082,32.4932,29.4163,29.6098,22728.316434785,0
+CFFI.US,D,20200629,000000,30.7848,31.1423,30.2983,30.9773,7743.659542936,0
+CFFI.US,D,20200630,000000,30.693,30.693,30.3384,30.5279,2899.265444949,0
+CFFI.US,D,20200701,000000,30.9957,33.052,30.9957,32.125,17573.725504236,0
+CFFI.US,D,20200702,000000,32.5567,32.9543,31.5379,31.5379,6842.7578510027,0
+CFFI.US,D,20200706,000000,31.6746,31.6746,28.5079,30.9489,2599.3061316122,0
+CFFI.US,D,20200707,000000,29.7474,29.8754,29.1047,29.1047,2660.7312469713,0
+CFFI.US,D,20200708,000000,29.3792,29.8754,28.8019,29.3792,3744.8845330592,0
+CFFI.US,D,20200709,000000,29.8207,30.226,29.0119,29.0119,3269.8636409489,0
+CFFI.US,D,20200710,000000,30.1148,30.1148,29.8384,29.8384,2579.8548450818,0
+CFFI.US,D,20200713,000000,30.3902,30.3902,28.7823,28.8292,5240.586092053,0
+CFFI.US,D,20200714,000000,28.8928,29.3342,28.5079,28.5822,8718.2713733002,0
+CFFI.US,D,20200715,000000,29.0119,29.8384,28.9768,28.9768,6631.8649549364,0
+CFFI.US,D,20200716,000000,29.0119,30.0493,28.0029,28.205,6313.4781069918,0
+CFFI.US,D,20200717,000000,27.9101,28.0029,26.6265,26.7165,10770.893978216,0
+CFFI.US,D,20200720,000000,27.5428,28.1953,27.0934,27.8476,4455.3683673793,0
+CFFI.US,D,20200721,000000,27.8094,28.9202,27.58,28.9202,2796.8902526838,0
+CFFI.US,D,20200722,000000,28.4053,28.4053,27.7997,27.7997,1880.6322819109,0
+CFFI.US,D,20200723,000000,27.953,28.1856,27.1941,27.2684,4322.2806174346,0
+CFFI.US,D,20200724,000000,27.6806,27.6806,27.4247,27.4247,1695.3331839109,0
+CFFI.US,D,20200727,000000,28.0722,28.0722,27.745,27.745,1373.8750801983,0
+CFFI.US,D,20200728,000000,28.6447,28.6447,26.901,27.3524,3638.4143331034,0
+CFFI.US,D,20200729,000000,27.4421,28.3711,27.199,27.5428,6512.0859799861,0
+CFFI.US,D,20200730,000000,27.5428,28.043,27.0671,27.6444,4681.6175422853,0
+CFFI.US,D,20200731,000000,27.8573,28.0898,26.9471,26.9471,7537.885406483,0
+CFFI.US,D,20200803,000000,27.0671,27.3611,26.4966,27.3611,15172.003493696,0
+CFFI.US,D,20200804,000000,27.2684,29.2795,27.2684,29.1868,6265.3617666272,0
+CFFI.US,D,20200805,000000,29.4065,29.4163,28.3711,29.3714,2182.639099093,0
+CFFI.US,D,20200806,000000,26.901,29.1956,26.901,28.0477,1686.119416607,0
+CFFI.US,D,20200807,000000,28.8928,28.9005,27.8378,28.4707,4152.3377982745,0
+CFFI.US,D,20200810,000000,28.6818,30.6851,28.6818,29.4261,13767.415855817,0
+CFFI.US,D,20200811,000000,31.0427,31.194,29.6821,29.6821,6961.5130740302,0
+CFFI.US,D,20200812,000000,30.3344,30.7672,30.2701,30.2798,4306.9243385948,0
+CFFI.US,D,20200813,000000,30.3257,30.7574,30.2983,30.2983,1473.1790166955,0
+CFFI.US,D,20200814,000000,30.3755,30.3755,28.967,29.3792,3222.771052507,0
+CFFI.US,D,20200817,000000,29.0862,29.0862,28.4053,28.4053,4744.066409567,0
+CFFI.US,D,20200818,000000,28.3242,28.7549,28.3242,28.7549,764.74268622067,0
+CFFI.US,D,20200819,000000,29.3714,29.3714,29.1496,29.1496,2341.320647104,0
+CFFI.US,D,20200820,000000,29.0373,29.7474,29.0373,29.7474,828.21530542506,0
+CFFI.US,D,20200821,000000,29.2874,31.2526,29.2874,30.3424,14620.201207386,0
+CFFI.US,D,20200824,000000,30.3521,30.5181,29.5726,29.5726,1425.0626763309,0
+CFFI.US,D,20200825,000000,30.1519,30.5553,29.5355,30.5553,1202.9085091155,0
+CFFI.US,D,20200826,000000,29.9301,29.9301,29.5081,29.5081,1641.0743320104,0
+CFFI.US,D,20200827,000000,30.0678,30.0678,29.5267,29.5267,1288.9036706182,0
+CFFI.US,D,20200828,000000,29.3792,31.116,29.3792,30.2701,6837.6390913893,0
+CFFI.US,D,20200831,000000,30.3902,30.3902,29.3518,29.3518,4771.7077114787,0
+CFFI.US,D,20200901,000000,29.0588,29.1956,28.4707,28.9943,9347.8788057308,0
+CFFI.US,D,20200902,000000,29.2971,29.2971,29.2971,29.2971,1179.3622148946,0
+CFFI.US,D,20200903,000000,29.0032,29.3792,28.3917,28.8928,6699.4325818314,0
+CFFI.US,D,20200904,000000,29.5824,29.5824,28.1592,28.7013,7390.4651296212,0
+CFFI.US,D,20200908,000000,28.3613,29.0558,28.0576,28.167,4469.7008942965,0
+CFFI.US,D,20200909,000000,28.2324,29.3792,28.0146,28.1309,3645.580596562,0
+CFFI.US,D,20200910,000000,27.9765,28.6632,27.9765,28.2149,4362.2069424181,0
+CFFI.US,D,20200911,000000,28.8292,28.8292,27.5428,27.5428,3754.098300363,0
+CFFI.US,D,20200914,000000,27.8514,28.6485,27.7704,28.2676,3778.6683465067,0
+CFFI.US,D,20200915,000000,28.2139,28.2139,26.9675,27.4411,10068.600159278,0
+CFFI.US,D,20200916,000000,27.5253,28.0449,27.4324,27.4695,3986.489986805,0
+CFFI.US,D,20200917,000000,27.2088,28.4072,27.2088,28.2324,2092.5489298997,0
+CFFI.US,D,20200918,000000,28.799,28.799,27.4227,27.9814,16613.446200788,0
+CFFI.US,D,20200921,000000,27.3015,28.2237,27.199,27.2088,7295.2562008146,0
+CFFI.US,D,20200922,000000,28.0674,28.0674,26.8092,27.9052,7835.7972159746,0
+CFFI.US,D,20200923,000000,27.8964,28.1113,26.9206,27.0124,4124.6964963629,0
+CFFI.US,D,20200924,000000,26.7438,28.4785,26.734,27.1258,5564.0916996109,0
+CFFI.US,D,20200925,000000,26.9675,27.8964,26.9675,27.07,4411.3470347054,0
+CFFI.US,D,20200928,000000,27.497,27.5057,26.7711,27.07,6586.8198703398,0
+CFFI.US,D,20200929,000000,27.1258,27.4227,26.735,27.153,8739.7701636758,0
+CFFI.US,D,20200930,000000,27.4461,27.9951,27.2468,27.618,4636.5724576886,0
+CFFI.US,D,20201001,000000,27.8779,27.8779,27.2947,27.451,5526.2128784728,0
+CFFI.US,D,20201002,000000,27.2918,27.6405,27.2918,27.6278,3319.0037332362,0
+CFFI.US,D,20201005,000000,27.8964,28.3154,27.7391,27.7391,7802.0134025271,0
+CFFI.US,D,20201006,000000,27.6824,27.7304,27.3845,27.3845,4214.7866655562,0
+CFFI.US,D,20201007,000000,27.4324,28.036,27.4324,27.8876,5359.3413150806,0
+CFFI.US,D,20201008,000000,27.4451,29.3568,27.4411,28.6973,15828.228476115,0
+CFFI.US,D,20201009,000000,28.5567,29.1155,28.4551,28.8742,7020.890685544,0
+CFFI.US,D,20201012,000000,28.9192,28.9192,28.5859,28.5859,1501.8440705298,0
+CFFI.US,D,20201013,000000,28.1377,28.5949,28.1113,28.1113,2925.882994938,0
+CFFI.US,D,20201014,000000,27.9911,27.9911,27.1804,27.2731,12730.355158172,0
+CFFI.US,D,20201015,000000,27.1061,27.3581,26.7808,27.1335,13170.568484912,0
+CFFI.US,D,20201016,000000,27.0318,28.967,27.0318,28.8175,26117.959050686,0
+CFFI.US,D,20201019,000000,28.6046,28.6046,27.4324,27.7118,6644.1499780082,0
+CFFI.US,D,20201020,000000,27.534,28.1748,27.5253,28.1748,3307.742462087,0
+CFFI.US,D,20201021,000000,27.5682,28.3448,27.5682,28.3448,1456.7989859331,0
+CFFI.US,D,20201022,000000,28.1289,28.547,28.1289,28.3623,5123.8783728707,0
+CFFI.US,D,20201023,000000,28.3623,29.3841,28.2676,28.9855,33377.383934207,0
+CFFI.US,D,20201026,000000,29.0119,29.1985,28.631,28.7794,5855.8609975665,0
+CFFI.US,D,20201027,000000,28.3887,29.7562,28.0547,29.1614,22981.183159681,0
+CFFI.US,D,20201028,000000,28.9192,29.7474,28.3349,28.8272,11476.259052923,0
+CFFI.US,D,20201029,000000,28.6485,29.2913,28.5567,29.2913,5234.4435805171,0
+CFFI.US,D,20201030,000000,29.3841,29.3889,28.8362,28.967,6917.4917413562,0
+CFFI.US,D,20201102,000000,29.6351,29.6351,29.6351,29.6351,2301.3943221205,0
+CFFI.US,D,20201103,000000,29.8862,30.5474,29.8685,30.3608,7188.7860008588,0
+CFFI.US,D,20201104,000000,29.7855,29.7855,29.1066,29.1066,2373.0569567062,0
+CFFI.US,D,20201105,000000,29.3841,29.9154,29.3392,29.7562,2229.731687535,0
+CFFI.US,D,20201106,000000,29.8217,30.0914,29.7855,29.7855,2892.0991814905,0
+CFFI.US,D,20201109,000000,31.7459,33.719,30.947,30.947,9570.0329729462,0
+CFFI.US,D,20201110,000000,31.2263,34.2671,31.2263,33.2708,14457.424651684,0
+CFFI.US,D,20201111,000000,33.4867,33.4867,32.9181,32.9181,4658.0712480643,0
+CFFI.US,D,20201112,000000,32.88,32.88,31.2449,31.2723,6501.8484607597,0
+CFFI.US,D,20201113,000000,31.5555,32.7052,31.5555,32.2226,7896.198579411,0
+CFFI.US,D,20201116,000000,33.4777,34.7125,33.4777,34.3403,12392.517023697,0
+CFFI.US,D,20201117,000000,34.0336,35.3357,32.8361,34.6392,8831.9078367145,0
+CFFI.US,D,20201118,000000,35.1502,37.4759,34.8239,36.9826,15619.383083894,0
+CFFI.US,D,20201119,000000,36.7863,38.6841,36.7863,38.2554,8421.3833157312,0
+CFFI.US,D,20201120,000000,38.1245,38.1734,37.6136,37.6136,4716.4251076554,0
+CFFI.US,D,20201123,000000,38.2935,38.8697,38.1489,38.1734,6951.2755548037,0
+CFFI.US,D,20201124,000000,38.6841,38.8229,35.7498,38.5728,7905.4123467149,0
+CFFI.US,D,20201125,000000,38.6187,38.6187,36.88,36.88,3930.1836310591,0
+CFFI.US,D,20201127,000000,36.1357,36.545,35.3552,36.545,3082.5170391037,0
+CFFI.US,D,20201130,000000,36.1728,37.1027,34.8708,34.8708,11899.068596978,0
+CFFI.US,D,20201201,000000,35.1413,35.2244,35.1413,35.1502,3425.4739331919,0
+CFFI.US,D,20201202,000000,34.693,35.1268,34.146,34.8708,7669.949404505,0
+CFFI.US,D,20201203,000000,34.862,35.1315,34.5083,34.5083,1857.0859876898,0
+CFFI.US,D,20201204,000000,34.8708,34.8708,33.4777,33.849,20249.813030047,0
+CFFI.US,D,20201207,000000,33.849,35.0114,33.849,34.1547,7108.933350892,0
+CFFI.US,D,20201208,000000,34.2026,34.4341,34.0336,34.2945,11989.158766171,0
+CFFI.US,D,20201209,000000,34.6392,34.6392,33.681,33.9419,23822.7072401,0
+CFFI.US,D,20201210,000000,33.811,34.4058,33.811,34.2573,13812.460940415,0
+CFFI.US,D,20201211,000000,34.0893,34.5386,34.0893,34.5308,2117.1189760433,0
+CFFI.US,D,20201214,000000,34.6138,34.9059,34.2945,34.7076,8336.4119061511,0
+CFFI.US,D,20201215,000000,34.4732,35.3494,34.4732,35.0378,11008.404424271,0
+CFFI.US,D,20201216,000000,35.0563,35.3962,34.6432,34.6432,10747.347683995,0
+CFFI.US,D,20201217,000000,34.9391,35.1121,34.4458,34.7751,7105.862095124,0
+CFFI.US,D,20201218,000000,34.9059,35.1218,34.0796,34.0796,30286.676879723,0
+CFFI.US,D,20201221,000000,34.0132,34.1352,33.3568,33.9096,11857.09476815,0
+CFFI.US,D,20201222,000000,33.4017,33.9574,33.4017,33.9574,9077.6082981509,0
+CFFI.US,D,20201223,000000,34.0132,35.2351,34.0132,35.0652,10272.326791886,0
+CFFI.US,D,20201224,000000,35.704,35.9111,34.6901,34.9518,6190.6278762737,0
+CFFI.US,D,20201228,000000,35.5672,35.8857,35.2351,35.6483,9636.5768479185,0
+CFFI.US,D,20201229,000000,35.2351,35.7977,34.2671,34.7555,5762.6995726053,0
+CFFI.US,D,20201230,000000,34.8179,35.6111,34.5582,34.7653,8037.4763447369,0
+CFFI.US,D,20201231,000000,34.5308,34.9997,34.5308,34.8678,5750.4145495335,0
+CFFI.US,D,20210104,000000,35.3084,35.7235,34.6705,34.7653,7841.9397275105,0
+CFFI.US,D,20210105,000000,34.8591,35.8924,34.8591,35.4041,10613.236182129,0
+CFFI.US,D,20210106,000000,36.0996,37.7611,35.9394,36.3613,13616.924323187,0
+CFFI.US,D,20210107,000000,36.1641,36.8966,36.127,36.3613,12001.443789243,0
+CFFI.US,D,20210108,000000,36.2392,36.879,35.704,35.7235,8801.195279035,0
+CFFI.US,D,20210111,000000,36.1973,37.0285,36.127,36.7287,10457.625889885,0
+CFFI.US,D,20210112,000000,36.879,38.4292,36.8693,38.4107,9830.0659612997,0
+CFFI.US,D,20210113,000000,37.4095,38.0629,37.048,37.1799,16411.767072026,0
+CFFI.US,D,20210114,000000,37.5843,37.8324,37.1603,37.7708,3758.1933080536,0
+CFFI.US,D,20210115,000000,37.3499,38.0053,36.4757,37.0773,12419.134573685,0
+CFFI.US,D,20210119,000000,37.1233,37.6106,36.6427,37.6106,11609.346802868,0
+CFFI.US,D,20210120,000000,37.1135,37.3391,36.9162,37.2825,3194.1059986727,0
+CFFI.US,D,20210121,000000,37.0578,37.0578,36.1133,36.2217,7235.8785893008,0
+CFFI.US,D,20210122,000000,35.9394,37.0949,35.7977,37.0949,17426.305227374,0
+CFFI.US,D,20210125,000000,36.6817,37.1135,36.6622,36.71,5553.8541803844,0
+CFFI.US,D,20210126,000000,36.7843,37.0451,36.3613,36.3613,7547.0991737868,0
+CFFI.US,D,20210127,000000,36.1933,38.0345,35.6844,36.7472,15401.323924369,0
+CFFI.US,D,20210128,000000,37.1135,38.1011,36.7569,37.9956,6332.9293935222,0
+CFFI.US,D,20210129,000000,37.5843,37.5843,35.704,36.9914,23273.97620956,0
+CFFI.US,D,20210201,000000,37.0676,37.0676,35.7137,36.8869,6476.2546626934,0
+CFFI.US,D,20210202,000000,37.3499,37.3499,36.4932,37.0187,4461.5108789153,0
+CFFI.US,D,20210203,000000,36.7374,36.9728,36.418,36.7198,6566.3448318868,0
+CFFI.US,D,20210204,000000,36.6817,37.5843,36.6817,37.5365,4275.1880289927,0
+CFFI.US,D,20210205,000000,37.2629,38.4849,37.2629,38.1469,5000.0043902299,0
+CFFI.US,D,20210208,000000,38.0345,38.7487,37.8783,38.7487,9371.4250999518,0
+CFFI.US,D,20210209,000000,38.3442,39.9316,38.0824,39.9316,11294.031210692,0
+CFFI.US,D,20210210,000000,39.575,40.5616,38.654,40.4024,28381.474551667,0
+CFFI.US,D,20210211,000000,40.1953,40.8722,39.6796,40.4024,24219.922986089,0
+CFFI.US,D,20210212,000000,39.8905,40.7775,39.3034,40.5528,8080.4739254883,0
+CFFI.US,D,20210216,000000,40.5431,41.3147,39.369,41.0607,9173.8409788801,0
+CFFI.US,D,20210217,000000,40.967,41.3421,39.8095,40.4024,5631.6593265059,0
+CFFI.US,D,20210218,000000,39.6951,40.6671,39.6951,40.3467,4458.4396231473,0
+CFFI.US,D,20210219,000000,40.2422,40.9494,40.2422,40.8996,4292.5918116778,0
+CFFI.US,D,20210222,000000,40.7306,41.3606,40.2891,41.3421,14102.182734524,0
+CFFI.US,D,20210223,000000,41.3421,41.8763,40.8625,41.1731,6985.0593682512,0
+CFFI.US,D,20210224,000000,41.5013,43.0983,41.5013,41.8314,4465.6058866059,0
+CFFI.US,D,20210225,000000,42.188,43.7684,41.5013,41.5013,4696.9738211251,0
+CFFI.US,D,20210226,000000,41.8763,42.0082,40.8722,40.8722,8105.0439716319,0
+CFFI.US,D,20210301,000000,41.7933,41.7933,40.1669,40.8722,6679.981295301,0
+CFFI.US,D,20210302,000000,40.8625,40.9094,39.9511,40.0829,10927.528022383,0
+CFFI.US,D,20210303,000000,39.9413,41.2756,39.9413,41.2756,8776.6252328913,0
+CFFI.US,D,20210304,000000,41.3421,45.0158,41.3421,42.7047,14474.82843437,0
+CFFI.US,D,20210305,000000,43.0896,45.6165,42.7506,45.5892,11956.398704647,0
+CFFI.US,D,20210308,000000,46.0776,48.5958,46.0405,48.5958,22703.746388642,0
+CFFI.US,D,20210309,000000,47.9091,48.671,46.9899,47.7304,31658.504456076,0
+CFFI.US,D,20210310,000000,48.6241,49.8353,48.0126,48.6895,17141.702192877,0
+CFFI.US,D,20210311,000000,47.5163,47.9697,46.3892,46.8151,14200.462919098,0
+CFFI.US,D,20210312,000000,46.8151,47.536,46.7877,47.194,7677.1156679636,0
+CFFI.US,D,20210315,000000,47.3269,47.3269,45.4339,46.1723,8852.3828751675,0
+CFFI.US,D,20210316,000000,46.4282,46.4282,44.4777,44.4777,5203.7310228376,0
+CFFI.US,D,20210317,000000,44.9318,44.9318,43.0582,44.0604,5126.9496286387,0
+CFFI.US,D,20210318,000000,44.0136,44.7892,43.5877,44.25,9880.2298055096,0
+CFFI.US,D,20210319,000000,44.7803,46.4742,43.6727,46.4742,31790.568454097,0
+CFFI.US,D,20210322,000000,45.7356,46.5415,43.7488,43.9755,28054.897688343,0
+CFFI.US,D,20210323,000000,43.957,44.203,41.136,41.2873,17338.262562025,0
+CFFI.US,D,20210324,000000,41.978,42.9353,40.7579,40.7579,13419.340202116,0
+CFFI.US,D,20210325,000000,40.7384,41.2591,40.123,41.2591,10972.573106979,0
+CFFI.US,D,20210326,000000,40.7286,41.7571,40.7111,41.2219,5426.9089419756,0
+CFFI.US,D,20210329,000000,41.3451,42.5181,41.3069,42.2153,9446.1589903054,0
+CFFI.US,D,20210330,000000,43.0671,44.2129,42.1059,43.6355,13814.50844426,0
+CFFI.US,D,20210331,000000,42.5709,44.4961,41.9124,41.9223,17631.055611904,0
+CFFI.US,D,20210401,000000,42.4986,44.4864,41.7748,43.7772,13529.905409762,0
+CFFI.US,D,20210405,000000,43.3416,43.8475,42.4889,43.0485,7325.9687584942,0
+CFFI.US,D,20210406,000000,42.5377,42.9254,41.4768,41.932,9813.6859305373,0
+CFFI.US,D,20210407,000000,41.8373,41.8373,39.5936,40.0956,12113.032748812,0
+CFFI.US,D,20210408,000000,39.8496,40.4258,39.6786,39.8017,4144.1477828933,0
+CFFI.US,D,20210409,000000,40.2372,40.5586,39.3279,39.3279,10690.017576327,0
+CFFI.US,D,20210412,000000,39.6121,39.705,38.2584,38.3912,13882.076071154,0
+CFFI.US,D,20210413,000000,38.2124,39.1198,38.0512,38.5991,8073.3076620298,0
+CFFI.US,D,20210414,000000,39.3855,39.8055,38.8454,39.0446,9837.2322247583,0
+CFFI.US,D,20210415,000000,39.2047,40.4551,39.0163,39.1491,11790.550893177,0
+CFFI.US,D,20210416,000000,39.537,40.0956,38.903,39.0631,21787.48841787,0
+CFFI.US,D,20210419,000000,39.195,40.0233,38.2153,39.2526,29914.031179877,0
+CFFI.US,D,20210420,000000,39.9433,39.9433,38.1597,38.524,8367.1244638307,0
+CFFI.US,D,20210421,000000,38.524,39.281,38.0894,38.6275,8286.2480619412,0
+CFFI.US,D,20210422,000000,38.6754,39.3093,37.3186,38.2681,21130.239683527,0
+CFFI.US,D,20210423,000000,38.8083,39.6405,38.0697,39.1579,13994.688782646,0
+CFFI.US,D,20210426,000000,39.1863,39.8017,38.8083,39.0915,18326.183167384,0
+CFFI.US,D,20210427,000000,39.4793,39.7264,38.6949,39.1394,13601.568044347,0
+CFFI.US,D,20210428,000000,39.1863,39.4607,38.6178,39.4607,13733.63204237,0
+CFFI.US,D,20210429,000000,39.4413,39.9912,38.6657,39.4891,21086.218350853,0
+CFFI.US,D,20210430,000000,39.1677,40.5118,39.115,39.9237,20429.993368433,0
+CFFI.US,D,20210503,000000,40.2422,40.6915,40.1142,40.6436,11663.605654768,0
+CFFI.US,D,20210504,000000,40.7012,40.7286,40.1425,40.5205,26816.157861934,0
+CFFI.US,D,20210505,000000,40.5205,41.6467,40.5205,41.382,22612.632467526,0
+CFFI.US,D,20210506,000000,41.382,41.6956,41.1262,41.6956,10720.730134007,0
+CFFI.US,D,20210507,000000,41.3909,41.8734,41.3909,41.7317,12030.108843077,0
+CFFI.US,D,20210510,000000,41.637,44.3984,41.1975,42.9713,33895.402407069,0
+CFFI.US,D,20210511,000000,42.8775,43.6961,42.6793,43.0856,14562.871099717,0
+CFFI.US,D,20210512,000000,43.4735,44.1494,43.2566,43.2566,15505.74662048,0
+CFFI.US,D,20210513,000000,43.4646,44.7237,43.4646,44.4298,12048.536377686,0
+CFFI.US,D,20210514,000000,44.8282,46.5699,44.7609,46.3052,26883.725488828,0
+CFFI.US,D,20210517,000000,46.1148,48.0839,46.1148,47.5437,31273.573733158,0
+CFFI.US,D,20210518,000000,45.7933,47.3171,45.7933,46.3413,16269.465554778,0
+CFFI.US,D,20210519,000000,46.2905,47.4871,46.1528,46.6647,19898.666120578,0
+CFFI.US,D,20210520,000000,46.862,47.5633,46.1332,47.2214,18999.81193249,0
+CFFI.US,D,20210521,000000,47.0338,47.9326,47.0338,47.3269,9638.6243517639,0
+CFFI.US,D,20210524,000000,47.743,48.2255,47.2409,47.5819,9412.3751768579,0
+CFFI.US,D,20210525,000000,47.951,48.2255,46.2564,46.2564,17121.227154424,0
+CFFI.US,D,20210526,000000,46.6353,47.871,46.4282,46.9108,16021.717589496,0
+CFFI.US,D,20210527,000000,47.2986,47.8094,46.7975,46.9577,10869.174162791,0
+CFFI.US,D,20210528,000000,47.2887,47.2887,46.2182,46.8346,5547.7116688485,0
+CFFI.US,D,20210601,000000,47.3269,48.036,47.3269,47.9042,6730.1451395109,0
+CFFI.US,D,20210602,000000,48.2158,48.6319,48.1493,48.6319,16125.116533683,0
+CFFI.US,D,20210603,000000,48.3389,49.1057,48.3389,49.1057,12774.376490845,0
+CFFI.US,D,20210604,000000,49.0305,50.1508,48.9826,49.1339,7280.9236738975,0
+CFFI.US,D,20210607,000000,49.1915,49.641,48.1885,48.6612,18149.074084766,0
+CFFI.US,D,20210608,000000,48.4532,48.5762,48.2725,48.3769,8268.8442792562,0
+CFFI.US,D,20210609,000000,48.415,48.5566,48.2539,48.5566,6934.8955240413,0
+CFFI.US,D,20210610,000000,48.5665,49.467,48.5098,48.7462,8144.9702966153,0
+CFFI.US,D,20210611,000000,49.0686,49.0686,48.5566,48.5566,6271.5042781631,0
+CFFI.US,D,20210614,000000,48.6524,48.7335,48.6524,48.6524,11373.883860659,0
+CFFI.US,D,20210615,000000,49.0529,49.4348,48.5713,49.4348,12586.006137078,0
+CFFI.US,D,20210616,000000,49.0529,49.7494,48.6622,49.7494,20476.062204952,0
+CFFI.US,D,20210617,000000,49.6351,50.9889,49.6351,50.5786,31354.450135048,0
+CFFI.US,D,20210618,000000,50.3882,50.3882,48.6524,48.9484,31947.202498262,0
+CFFI.US,D,20210621,000000,49.1193,50.3599,48.6905,49.2434,24900.718014653,0
+CFFI.US,D,20210622,000000,49.6537,49.6537,48.6524,48.6524,16523.356031595,0
+CFFI.US,D,20210623,000000,48.8428,49.0001,48.5566,48.6719,22752.88648093,0
+CFFI.US,D,20210624,000000,48.8428,49.2912,48.6045,49.177,29905.841164495,0
+CFFI.US,D,20210625,000000,49.1584,49.597,48.29,48.6524,481553.45312874,0
+CFFI.US,D,20210628,000000,48.9669,48.9669,48.0986,48.7569,38189.017970669,0
+CFFI.US,D,20210629,000000,48.9385,49.0343,48.6524,48.8146,10513.932245631,0
+CFFI.US,D,20210630,000000,48.9005,48.9005,48.5283,48.6524,19626.348109152,0
+CFFI.US,D,20210701,000000,48.9484,49.978,48.8722,49.6155,28055.921440264,0
+CFFI.US,D,20210702,000000,49.9818,51.1716,49.721,50.5786,16298.130608612,0
+CFFI.US,D,20210706,000000,50.4839,50.4839,47.031,47.2117,31074.965860164,0
+CFFI.US,D,20210707,000000,47.3074,47.3074,45.5999,46.2768,20527.249801085,0
+CFFI.US,D,20210708,000000,46.2671,47.1257,45.3899,46.5249,59545.506829102,0
+CFFI.US,D,20210709,000000,46.9313,47.956,46.9313,47.5652,11988.135014249,0
+CFFI.US,D,20210712,000000,47.2028,48.9621,47.2028,48.8146,4752.2564249482,0
+CFFI.US,D,20210713,000000,48.6045,48.8625,47.7656,47.8895,9566.9617171782,0
+CFFI.US,D,20210714,000000,48.5479,48.5479,47.8036,48.1083,7867.5335255768,0
+CFFI.US,D,20210715,000000,49.0148,49.3107,48.5283,49.3107,19144.160953583,0
+CFFI.US,D,20210716,000000,49.301,50.1489,47.0593,47.699,35080.907133499,0
+CFFI.US,D,20210719,000000,47.1354,47.3884,46.4009,46.5151,9978.5099900842,0
+CFFI.US,D,20210720,000000,47.2204,49.2384,47.2204,47.4597,15110.578378336,0
+CFFI.US,D,20210721,000000,47.5173,49.6253,47.5173,48.3662,6175.2715974339,0
+CFFI.US,D,20210722,000000,48.1562,48.8672,48.1562,48.5665,2511.2634662641,0
+CFFI.US,D,20210723,000000,48.8526,49.8441,48.6622,49.6448,7974.0037255326,0
+CFFI.US,D,20210726,000000,49.6058,50.3227,49.6058,50.3227,3004.7118929822,0
+CFFI.US,D,20210727,000000,50.2934,51.6092,49.8441,50.3306,20570.247381837,0
+CFFI.US,D,20210728,000000,50.7506,50.942,50.5513,50.608,7060.8170105274,0
+CFFI.US,D,20210729,000000,50.1498,50.7027,49.8441,49.8441,8249.3929927258,0
+CFFI.US,D,20210730,000000,49.85,49.8538,49.8441,49.8538,1619.5755416346,0
+CFFI.US,D,20210802,000000,49.9877,50.5073,49.8637,50.1313,5633.7068303512,0
+CFFI.US,D,20210803,000000,49.9506,50.4175,49.9506,50.313,5008.1944056111,0
+CFFI.US,D,20210804,000000,49.9213,50.9323,49.9213,50.2934,3138.8233948495,0
+CFFI.US,D,20210805,000000,49.8441,50.9518,49.8441,50.9518,1190.6234860437,0
+CFFI.US,D,20210806,000000,50.8747,51.0183,50.0649,50.9889,6293.0030685387,0
+CFFI.US,D,20210809,000000,50.6363,51.2761,50.6363,51.2663,3336.4075159212,0
+CFFI.US,D,20210810,000000,51.1422,51.4187,51.0846,51.4187,3373.2625851367,0
+CFFI.US,D,20210811,000000,51.2858,51.5809,50.8697,51.5809,3383.5001043632,0
+CFFI.US,D,20210812,000000,51.114,51.6092,51.114,51.6092,1261.2623687067,0
+CFFI.US,D,20210813,000000,51.5906,51.6385,51.0085,51.2272,3034.400698739,0
+CFFI.US,D,20210816,000000,50.8463,52.039,50.8463,51.8006,4105.2452098325,0
+CFFI.US,D,20210817,000000,51.5428,51.8006,51.2858,51.5721,3305.6949582417,0
+CFFI.US,D,20210818,000000,51.0846,51.953,50.9889,50.9889,4531.1260096556,0
+CFFI.US,D,20210819,000000,51.8436,51.8436,51.0378,51.0378,3181.8209756009,0
+CFFI.US,D,20210820,000000,50.9889,51.0378,50.9889,51.0378,735.05388046378,0
+CFFI.US,D,20210823,000000,51.8768,51.8768,51.1901,51.1901,4065.3188848491,0
+CFFI.US,D,20210824,000000,51.7714,51.8964,51.2956,51.2956,1947.1761568832,0
+CFFI.US,D,20210825,000000,52.4677,52.4677,50.9802,50.9802,2072.0738914466,0
+CFFI.US,D,20210826,000000,51.4099,51.8202,50.9889,51.2761,1824.325926165,0
+CFFI.US,D,20210827,000000,51.3513,51.8407,50.9802,50.9802,1845.8247165406,0
+CFFI.US,D,20210830,000000,50.9986,51.9911,50.9986,51.1227,3054.8757371921,0
+CFFI.US,D,20210831,000000,51.0475,51.9618,51.0475,51.0759,4254.7129905397,0
+CFFI.US,D,20210901,000000,51.1422,51.4285,51.1422,51.2185,1068.7970072482,0
+CFFI.US,D,20210902,000000,51.9618,51.9618,51.4852,51.4852,1039.1082014913,0
+CFFI.US,D,20210903,000000,51.0475,51.0475,50.5611,50.5699,3006.7593968274,0
+CFFI.US,D,20210907,000000,50.5611,50.5611,49.8441,50.2641,1965.6036914909,0
+CFFI.US,D,20210908,000000,49.8538,49.8637,49.8538,49.8637,1284.8086629276,0
+CFFI.US,D,20210909,000000,49.8441,50.2983,49.7972,49.8538,3011.8781564408,0
+CFFI.US,D,20210910,000000,50.5611,50.5611,49.8441,49.8441,3516.5878543079,0
+CFFI.US,D,20210913,000000,50.355,50.355,49.7874,49.892,2971.9518314573,0
+CFFI.US,D,20210914,000000,50.229,51.5145,50.1313,50.229,2451.8858547503,0
+CFFI.US,D,20210915,000000,50.104,51.3923,50.104,50.2573,7051.6032432235,0
+CFFI.US,D,20210916,000000,50.229,50.9792,50.229,50.9792,2257.3729894466,0
+CFFI.US,D,20210917,000000,50.5659,51.4598,50.2866,51.4598,4352.9931751141,0
+CFFI.US,D,20210920,000000,50.517,50.8541,48.1865,48.2392,8476.6659195544,0
+CFFI.US,D,20210922,000000,49.5442,50.479,49.0295,49.8461,1953.318668419,0
+CFFI.US,D,20210923,000000,49.7435,49.7435,49.7435,49.7435,798.52649966817,0
+CFFI.US,D,20210924,000000,49.4505,49.5931,49.0851,49.2825,1582.7204724192,0
+CFFI.US,D,20210927,000000,49.9887,50.6616,49.5121,50.1811,4856.6791210587,0
+CFFI.US,D,20210928,000000,50.4213,51.2956,50.2964,50.517,1741.4020204302,0
+CFFI.US,D,20210929,000000,50.3735,51.9111,49.0178,49.0178,4423.6320577772,0
+CFFI.US,D,20210930,000000,49.6038,52.1962,49.6038,51.0553,14720.528895806,0
+CFFI.US,D,20211001,000000,51.6131,51.6131,50.479,50.479,2962.7380641535,0
+CFFI.US,D,20211004,000000,51.0465,51.113,50.5748,50.5748,1624.694301248,0
+CFFI.US,D,20211005,000000,50.9596,52.1992,50.9019,50.9976,2300.3705701979,0
+CFFI.US,D,20211006,000000,50.4692,51.2097,50.4692,51.1901,638.82119973453,0
+CFFI.US,D,20211007,000000,51.152,51.152,51.0553,51.0553,1275.5948956238,0
+CFFI.US,D,20211008,000000,50.4692,50.9498,49.8158,50.9498,2955.5718006949,0
+CFFI.US,D,20211011,000000,50.9498,51.0944,50.4702,50.5367,2073.0976433693,0
+CFFI.US,D,20211012,000000,50.9498,50.9498,47.5848,49.3157,14232.199228702,0
+CFFI.US,D,20211013,000000,49.1232,49.6038,48.5752,49.4984,6286.8605570029,0
+CFFI.US,D,20211014,000000,49.7288,49.9096,49.2873,49.9096,931.61424961287,0
+CFFI.US,D,20211015,000000,49.9887,50.1664,49.049,49.2199,2330.0593759548,0
+CFFI.US,D,20211018,000000,49.383,49.6107,48.7628,49.5081,5006.1469017659,0
+CFFI.US,D,20211019,000000,49.9887,50.4692,49.5853,50.1234,4257.7842463076,0
+CFFI.US,D,20211020,000000,50.8443,50.9498,50.8443,50.9498,2419.1257932255,0
+CFFI.US,D,20211021,000000,50.9117,51.5369,50.44,50.5025,3466.424010098,0
+CFFI.US,D,20211022,000000,50.6138,50.6138,50.6138,50.6138,843.57158426483,0
+CFFI.US,D,20211025,000000,50.7867,50.7867,50.6813,50.6813,1399.4688782646,0
+CFFI.US,D,20211026,000000,50.0366,50.7076,49.9691,50.6372,4911.9617248819,0
+CFFI.US,D,20211027,000000,50.517,51.4304,49.5462,49.5754,2977.0705910705,0
+CFFI.US,D,20211028,000000,49.7005,49.9887,49.5081,49.5081,1320.6399802204,0
+CFFI.US,D,20211029,000000,51.3533,51.3533,49.133,49.1905,2346.4394067172,0
+CFFI.US,D,20211101,000000,48.3545,49.9691,48.3545,49.9691,3069.2082641092,0
+CFFI.US,D,20211102,000000,49.9261,50.3256,49.6956,50.3256,1855.0384838445,0
+CFFI.US,D,20211103,000000,49.9506,50.6997,49.3879,49.3879,4860.7741287493,0
+CFFI.US,D,20211104,000000,50.2768,50.2768,49.4602,49.7337,2714.9900988718,0
+CFFI.US,D,20211105,000000,49.9154,50.861,49.9154,50.861,2533.7860085625,0
+CFFI.US,D,20211108,000000,50.1518,50.5073,50.0658,50.1616,2806.1040199878,0
+CFFI.US,D,20211109,000000,50.0366,50.9019,49.5853,50.6616,3799.1433849597,0
+CFFI.US,D,20211110,000000,50.0844,50.9498,49.8538,50.7673,4024.3688079431,0
+CFFI.US,D,20211112,000000,50.3735,50.3735,50.3735,50.3735,535.42225554673,0
+CFFI.US,D,20211115,000000,50.9498,50.9498,50.9498,50.9498,612.2036497456,0
+CFFI.US,D,20211116,000000,50.0267,50.0267,48.6818,48.6818,2440.6245836012,0
+CFFI.US,D,20211117,000000,49.3635,49.3635,49.1048,49.1048,1439.395203248,0
+CFFI.US,D,20211118,000000,48.9504,48.9504,47.6337,47.6337,4877.1541595117,0
+CFFI.US,D,20211119,000000,49.0656,49.9887,47.3064,47.3064,4446.1546000755,0
+CFFI.US,D,20211122,000000,48.0663,50.8825,48.0663,48.9796,5592.7567534452,0
+CFFI.US,D,20211123,000000,50.7965,50.7965,48.5557,49.0754,3806.3096484183,0
+CFFI.US,D,20211124,000000,48.6905,50.7389,48.0663,48.0663,4605.8599000091,0
+CFFI.US,D,20211126,000000,48.0663,48.7775,47.201,47.3464,4133.9102636667,0
+CFFI.US,D,20211129,000000,48.3252,49.0265,47.614,47.614,2946.358033391,0
+CFFI.US,D,20211130,000000,48.0663,50.0267,47.5848,48.162,6539.7272818978,0
+CFFI.US,D,20211201,000000,47.2585,48.0752,47.2585,48.0752,1396.3976224966,0
+CFFI.US,D,20211202,000000,48.7872,49.556,48.4023,49.556,5668.5143957213,0
+CFFI.US,D,20211203,000000,48.9025,49.6517,48.9025,49.6517,2048.5275972256,0
+CFFI.US,D,20211206,000000,49.3451,49.7963,48.0663,49.7963,2041.361333767,0
+CFFI.US,D,20211207,000000,49.1048,49.1048,48.4219,48.4219,924.4479861543,0
+CFFI.US,D,20211209,000000,48.5372,48.5372,48.4991,48.4991,898.85418808801,0
+CFFI.US,D,20211210,000000,48.5088,49.5198,48.5088,49.4885,3780.715850352,0
+CFFI.US,D,20211213,000000,49.4885,50.397,48.5088,48.6143,6037.0650878759,0
+CFFI.US,D,20211214,000000,48.5079,49.3215,48.5079,49.3215,3098.8970698661,0
+CFFI.US,D,20211215,000000,48.7403,48.9532,48.7403,48.9532,1231.5735629497,0
+CFFI.US,D,20211216,000000,48.5362,48.5362,48.5362,48.5362,579.44358822075,0
+CFFI.US,D,20211217,000000,48.7452,50.2613,48.7452,50.2613,1541.7703955131,0
+CFFI.US,D,20211220,000000,49.5735,49.5735,49.5735,49.5735,583.53859591136,0
+CFFI.US,D,20211221,000000,49.9516,50.4595,49.3264,49.7767,2351.5581663305,0
+CFFI.US,D,20211222,000000,49.4281,49.4378,49.4084,49.4378,898.85418808801,0
+CFFI.US,D,20211223,000000,50.4751,50.4751,50.4751,50.4751,1385.1363513475,0
+CFFI.US,D,20211227,000000,49.9027,49.9027,49.9027,49.9027,808.76401889468,0
+CFFI.US,D,20211228,000000,49.1564,49.1955,49.1564,49.1761,1549.9604108943,0
+CFFI.US,D,20211229,000000,49.6458,49.6458,49.6458,49.6458,1304.259949458,0
+CFFI.US,D,20211230,000000,48.6729,50.271,48.6729,50.0287,2440.6245836012,0
+CFFI.US,D,20211231,000000,49.6018,49.6018,49.6018,49.6018,1212.1222764194,0
+CFFI.US,D,20220103,000000,49.0422,49.9945,49.0422,49.9516,11047.306997332,0
+CFFI.US,D,20220104,000000,49.8538,50.8717,49.8538,50.5806,8074.3314139524,0
+CFFI.US,D,20220105,000000,51.1813,51.1813,49.9027,49.9027,1094.3908053144,0
+CFFI.US,D,20220106,000000,49.8538,51.3366,49.7571,51.3366,2459.0521182089,0
+CFFI.US,D,20220107,000000,51.3366,51.3366,51.3366,51.3366,1642.098083933,0
+CFFI.US,D,20220110,000000,49.68,50.8092,49.68,50.8092,2096.6439375903,0
+CFFI.US,D,20220112,000000,51.2302,51.2302,51.2302,51.2302,1559.1741781983,0
+CFFI.US,D,20220113,000000,49.6107,50.3872,49.6107,50.3872,1106.6758283863,0
+CFFI.US,D,20220114,000000,50.5279,51.3562,49.8538,51.3562,5078.8332882741,0
+CFFI.US,D,20220118,000000,50.9109,51.7732,50.8717,51.7732,5448.4077323513,0
+CFFI.US,D,20220119,000000,51.8211,52.587,51.7439,51.8407,2187.7578587063,0
+CFFI.US,D,20220120,000000,51.1686,51.3073,51.1686,51.2595,1619.5755416346,0
+CFFI.US,D,20220121,000000,50.9802,51.8407,50.8717,51.8407,1388.2076071154,0
+CFFI.US,D,20220124,000000,50.8326,51.5985,50.8326,51.5985,2007.5775203196,0
+CFFI.US,D,20220125,000000,50.775,50.775,50.775,50.775,737.10138430907,0
+CFFI.US,D,20220126,000000,51.5985,51.5985,50.4166,50.5903,3083.5407910263,0
+CFFI.US,D,20220127,000000,50.6197,50.7877,50.3872,50.3872,2820.4365469049,0
+CFFI.US,D,20220131,000000,49.9994,49.9994,49.6116,49.6116,949.01803229794,0
+CFFI.US,D,20220201,000000,49.5931,50.3911,49.5931,50.227,2113.0239683527,0
+CFFI.US,D,20220202,000000,49.7093,49.9086,49.0499,49.7571,4582.3136057881,0
+CFFI.US,D,20220203,000000,49.3792,50.271,49.3792,49.6116,2993.450621833,0
+CFFI.US,D,20220204,000000,49.1085,50.2124,48.9338,50.2124,3881.0435387718,0
+CFFI.US,D,20220207,000000,50.8717,50.8717,49.4182,50.7653,2311.6318413471,0
+CFFI.US,D,20220208,000000,50.6002,50.6002,49.0305,49.0305,5483.2152977214,0
+CFFI.US,D,20220209,000000,49.7093,49.9027,49.7093,49.9027,4226.0479367054,0
+CFFI.US,D,20220210,000000,49.5148,49.9027,48.7012,49.5148,6380.0219819641,0
+CFFI.US,D,20220211,000000,49.4084,49.4084,49.215,49.215,2636.1612008277,0
+CFFI.US,D,20220214,000000,49.893,49.893,48.9924,48.9924,2948.4055372363,0
+CFFI.US,D,20220216,000000,49.0402,49.3117,48.7589,48.7589,2044.432589535,0
+CFFI.US,D,20220217,000000,48.9338,49.4182,48.4492,48.4492,3715.1957273023,0
+CFFI.US,D,20220218,000000,48.8175,49.3596,48.8175,49.2531,1530.509124364,0
+CFFI.US,D,20220222,000000,48.4688,49.4954,48.4688,49.4954,1910.3210876677,0
+CFFI.US,D,20220223,000000,49.6214,50.8131,48.9338,50.8131,5018.4319248377,0
+CFFI.US,D,20220224,000000,48.5948,49.5148,48.5948,48.5948,2054.6701087616,0
+CFFI.US,D,20220225,000000,48.5948,49.5716,48.5948,49.5472,3255.5311140318,0
+CFFI.US,D,20220228,000000,48.8722,49.0352,48.7686,48.7686,936.73300922612,0
+CFFI.US,D,20220302,000000,48.9338,49.0089,48.9338,49.0089,1053.4407284084,0
+CFFI.US,D,20220303,000000,48.7403,48.7912,48.6426,48.6426,952.08928806589,0
+CFFI.US,D,20220304,000000,48.6622,48.6622,48.6622,48.6622,811.83527466264,0
+CFFI.US,D,20220307,000000,48.4415,49.302,48.4395,48.5166,7847.0584871238,0
+CFFI.US,D,20220308,000000,48.5948,49.2628,48.5752,48.6045,1350.3287859773,0
+CFFI.US,D,20220310,000000,48.459,48.4688,48.459,48.4688,1044.2269611045,0
+CFFI.US,D,20220311,000000,48.4981,48.4981,48.4492,48.4492,2347.4631586399,0
+CFFI.US,D,20220314,000000,48.7032,49.9755,48.7032,49.9047,2856.2678641977,0
+CFFI.US,D,20220315,000000,50.0024,50.0267,49.3772,49.3772,3302.6237024737,0
+CFFI.US,D,20220316,000000,49.8167,49.8881,49.4358,49.4455,3562.6566908272,0
+CFFI.US,D,20220318,000000,49.3284,49.6701,48.4492,48.7423,5911.1436013898,0
+CFFI.US,D,20220321,000000,49.6214,49.6214,49.3675,49.5041,1932.843629966,0
+CFFI.US,D,20220322,000000,48.6446,49.1574,48.6446,48.9864,2590.0923643083,0
+CFFI.US,D,20220323,000000,49.3284,49.6604,48.7912,48.7912,2449.838350905,0
+CFFI.US,D,20220324,000000,48.608,49.2307,48.608,49.2307,1042.1794572592,0
+CFFI.US,D,20220325,000000,48.6935,48.9376,48.6935,48.9376,374.69320369045,0
+CFFI.US,D,20220328,000000,48.9864,48.9864,48.9864,48.9864,1282.7611590824,0
+CFFI.US,D,20220329,000000,49.7581,49.8167,48.8888,48.8888,4270.0692693794,0
+CFFI.US,D,20220330,000000,49.4261,49.7191,48.4981,48.4981,9839.2797286035,0
+CFFI.US,D,20220331,000000,48.879,49.553,48.8399,49.3577,1887.7985453693,0
+CFFI.US,D,20220401,000000,49.8167,49.978,49.4358,49.8167,3722.3619907609,0
+CFFI.US,D,20220404,000000,50.061,50.2074,49.5921,49.5921,4071.461396385,0
+CFFI.US,D,20220405,000000,49.0916,49.8167,49.0841,49.0841,4082.7226675342,0
+CFFI.US,D,20220406,000000,48.8529,49.807,48.8499,49.7972,5334.7712689369,0
+CFFI.US,D,20220407,000000,49.7387,49.7387,49.7387,49.7387,1452.7039782425,0
+CFFI.US,D,20220408,000000,50.038,50.038,49.4261,49.4261,1968.6749472588,0
+CFFI.US,D,20220411,000000,49.9894,49.9894,49.1427,49.7777,6070.8489013234,0
+CFFI.US,D,20220412,000000,49.3284,49.9535,49.05,49.05,3888.2098022304,0
+CFFI.US,D,20220413,000000,49.8167,49.9633,49.7972,49.9633,1670.7631377673,0
+CFFI.US,D,20220414,000000,49.6507,49.8656,49.4505,49.7923,3652.7468600206,0
+CFFI.US,D,20220418,000000,49.8167,49.8167,49.5726,49.641,4080.6751636888,0
+CFFI.US,D,20220419,000000,49.7494,49.7494,48.8528,48.8528,1737.3070127396,0
+CFFI.US,D,20220420,000000,49.8167,51.1746,49.6214,51.1746,3163.3934409931,0
+CFFI.US,D,20220421,000000,50.5983,50.6569,49.9144,49.9144,2098.6914414355,0
+CFFI.US,D,20220422,000000,51.0865,51.0865,49.4827,49.8167,2003.482512629,0
+CFFI.US,D,20220425,000000,49.8167,49.9124,49.5628,49.5628,2144.7602779549,0
+CFFI.US,D,20220426,000000,49.8167,49.8167,49.5238,49.6214,3742.8370292139,0
+CFFI.US,D,20220427,000000,50.4029,50.442,49.8363,49.8363,889.64042078415,0
+CFFI.US,D,20220428,000000,50.0903,50.0903,49.8851,49.8851,466.83087672909,0
+CFFI.US,D,20220429,000000,49.7972,50.5983,49.7972,50.5983,825.14404965711,0
+CFFI.US,D,20220502,000000,50.0121,50.4199,49.8167,50.1196,4195.3353790258,0
+CFFI.US,D,20220503,000000,50.1586,51.0475,50.1586,50.2074,2953.5242968495,0
+CFFI.US,D,20220504,000000,50.608,50.608,50.608,50.608,320.43435178992,0
+CFFI.US,D,20220505,000000,49.8656,50.3051,49.8167,50.266,4777.8502230145,0
+CFFI.US,D,20220506,000000,49.8167,50.2759,49.8167,50.2759,5156.6384343956,0
+CFFI.US,D,20220509,000000,48.9376,50.0414,48.9376,50.0414,2259.4204932918,0
+CFFI.US,D,20220510,000000,49.7874,49.8167,49.4749,49.5725,2087.4301702864,0
+CFFI.US,D,20220511,000000,49.3139,50.1586,49.3139,50.1586,6184.4853647377,0
+CFFI.US,D,20220512,000000,50.2954,50.2954,49.8168,49.8168,1100.5333168504,0
+CFFI.US,D,20220516,000000,50.3344,50.3344,49.133,49.4455,2531.7385047171,0
+CFFI.US,D,20220517,000000,50.4517,51.1549,50.354,50.5494,3295.4574390152,0
+CFFI.US,D,20220518,000000,50.7935,50.7935,49.9633,49.9633,3180.7972236782,0
+CFFI.US,D,20220519,000000,49.9535,50.5006,49.9535,50.5006,848.6903438781,0
+CFFI.US,D,20220520,000000,50.8815,50.8815,50.0121,50.0121,4569.0048307937,0
+CFFI.US,D,20220523,000000,49.7777,49.7777,49.2112,49.2112,6445.5421050138,0
+CFFI.US,D,20220524,000000,49.3284,49.7288,49.3284,49.3675,3183.8684794461,0
+CFFI.US,D,20220525,000000,49.7387,49.9144,49.7093,49.8265,5735.0582706937,0
+CFFI.US,D,20220526,000000,49.4261,50.0903,49.4261,49.5238,5168.9234574674,0
+CFFI.US,D,20220527,000000,49.4651,49.978,49.4651,49.973,3124.4908679324,0
+CFFI.US,D,20220531,000000,50.0511,50.0511,49.8558,49.8558,1802.8271357893,0
+CFFI.US,D,20220601,000000,49.5628,50.0511,48.0487,48.3613,8449.0246176429,0
+CFFI.US,D,20220602,000000,49.0061,49.0061,49.0061,49.0061,1292.9986783088,0
+CFFI.US,D,20220606,000000,48.5665,48.5665,48.5176,48.5176,1167.0771918227,0
+CFFI.US,D,20220607,000000,48.4053,48.5176,48.4053,48.5176,2406.8407701537,0
+CFFI.US,D,20220608,000000,48.5176,48.6251,48.5176,48.6251,1417.8964128723,0
+CFFI.US,D,20220609,000000,48.6935,48.9376,48.3516,48.8399,5639.8493418871,0
+CFFI.US,D,20220613,000000,47.7509,48.1953,47.531,48.1953,4833.1328268378,0
+CFFI.US,D,20220614,000000,47.9491,47.9491,47.4862,47.6733,1363.7525100067,0
+CFFI.US,D,20220615,000000,47.4862,48.0131,47.2449,47.5157,2795.5403276609,0
+CFFI.US,D,20220616,000000,47.7194,47.7194,45.3,45.3,2967.1517753088,0
+CFFI.US,D,20220617,000000,45.3,45.3,45.3,45.3,1899.9113523623,0
+CFFI.US,D,20220621,000000,45.3001,45.9893,45.3001,45.7924,2382.2512200118,0
+CFFI.US,D,20220622,000000,45.7924,46.3961,44.325,44.325,1856.2469011856,0
+CFFI.US,D,20220623,000000,44.7485,45.8085,44.7485,45.2114,2942.7809188381,0
+CFFI.US,D,20220624,000000,45.2072,45.2754,44.9454,45.1819,2100.9709182457,0
+CFFI.US,D,20220627,000000,45.3689,45.5295,45.3689,45.5295,578.80784117933,0
+CFFI.US,D,20220628,000000,45.6447,45.7924,45.4132,45.7924,2490.904621777,0
+CFFI.US,D,20220629,000000,45.4655,45.5616,45.4655,45.5616,1324.1498682418,0
+CFFI.US,D,20220630,000000,44.9454,45.2704,44.3398,45.2704,1282.516321771,0
+CFFI.US,D,20220701,000000,45.2704,45.8515,45.2704,45.753,3075.805177074,0
+CFFI.US,D,20220705,000000,45.7432,46.659,44.8407,46.334,3255.5402435455,0
+CFFI.US,D,20220706,000000,45.9795,46.7772,45.9795,46.7772,2443.1783611886,0
+CFFI.US,D,20220707,000000,46.5704,46.7772,46.078,46.7772,2021.7656347159,0
+CFFI.US,D,20220708,000000,46.5901,46.8149,46.5901,46.8149,856.02633353364,0
+CFFI.US,D,20220711,000000,46.0878,46.0878,46.0878,46.0878,333.06837176635,0
+CFFI.US,D,20220712,000000,46.2848,46.4621,46.2848,46.4621,1523.1785294193,0
+CFFI.US,D,20220713,000000,47.1217,47.1217,46.2848,46.2848,1004.2823770638,0
+CFFI.US,D,20220715,000000,46.2848,46.2848,46.2848,46.2848,917.96892706336,0
+CFFI.US,D,20220718,000000,45.9599,45.9599,43.0647,43.6948,12234.169948295,0
+CFFI.US,D,20220719,000000,44.5713,44.5713,42.9956,43.3896,6762.9126706217,0
+CFFI.US,D,20220720,000000,43.1927,44.7149,42.4442,43.5471,14473.242386542,0
+CFFI.US,D,20220721,000000,44.7978,45.8614,44.2709,44.8175,6955.8486176814,0
+CFFI.US,D,20220722,000000,45.1917,45.4969,44.5023,45.1778,6868.5197153281,0
+CFFI.US,D,20220725,000000,45.103,45.8416,43.9902,44.5122,12972.403808888,0
+CFFI.US,D,20220726,000000,43.9509,45.4773,43.9509,44.9258,13106.443519476,0
+CFFI.US,D,20220727,000000,43.8525,46.0612,43.8525,44.8569,9565.5611647532,0
+CFFI.US,D,20220728,000000,45.4969,45.8219,44.8076,45.1857,4116.6438388439,0
+CFFI.US,D,20220729,000000,44.5515,44.5515,43.3846,43.4585,4399.9550453159,0
+CFFI.US,D,20220801,000000,43.4289,46.4818,43.4289,46.4818,9489.4022382822,0
+CFFI.US,D,20220802,000000,45.7038,46.1371,45.7038,46.1371,1249.0063941238,0
+CFFI.US,D,20220803,000000,44.7091,47.9885,44.7091,47.4173,11576.156823587,0
+CFFI.US,D,20220804,000000,47.7127,47.762,46.6296,46.6296,3008.7853217796,0
+CFFI.US,D,20220805,000000,45.6349,48.179,45.6004,47.2696,7507.2392453312,0
+CFFI.US,D,20220808,000000,47.9097,49.633,47.9097,48.4513,9775.759801813,0
+CFFI.US,D,20220809,000000,47.7915,51.3071,47.7915,50.0368,11214.655785938,0
+CFFI.US,D,20220810,000000,49.9877,52.5973,49.9877,50.7163,12602.779152415,0
+CFFI.US,D,20220811,000000,51.2777,51.3023,50.3323,50.4209,3498.2333558996,0
+CFFI.US,D,20220812,000000,50.4652,51.2087,49.6528,49.9285,4835.5841047298,0
+CFFI.US,D,20220815,000000,50.2239,50.2239,49.1308,49.1899,2238.0569858934,0
+CFFI.US,D,20220816,000000,48.2248,48.7783,48.2248,48.3528,4516.7320659047,0
+CFFI.US,D,20220817,000000,48.7566,50.0073,48.4021,49.0422,12967.326547123,0
+CFFI.US,D,20220818,000000,48.9831,49.83,48.9831,49.83,727.06388470948,0
+CFFI.US,D,20220819,000000,48.7469,50.15,48.7469,49.5839,5704.8113188517,0
+CFFI.US,D,20220822,000000,49.18,50.2239,48.992,49.7315,5816.5110776758,0
+CFFI.US,D,20220823,000000,49.3474,49.4361,48.5695,48.8944,4720.8379888469,0
+CFFI.US,D,20220824,000000,49.2391,49.3573,49.1413,49.3573,3585.562258253,0
+CFFI.US,D,20220825,000000,49.4361,49.4361,49.4361,49.4361,221.36861294227,0
+CFFI.US,D,20220826,000000,49.4361,49.6538,49.3869,49.6538,5194.0387853198,0
+CFFI.US,D,20220829,000000,49.83,50.2999,49.2391,49.83,2496.9973358947,0
+CFFI.US,D,20220830,000000,50.1571,50.1571,49.2391,49.2391,4458.8512817868,0
+CFFI.US,D,20220831,000000,48.8157,48.8157,48.0081,48.0081,4829.4913906121,0
+CFFI.US,D,20220901,000000,47.762,47.762,46.7772,46.7772,3194.6131023687,0
+CFFI.US,D,20220902,000000,45.3,48.0377,45.3,47.3779,10846.046581818,0
+CFFI.US,D,20220906,000000,47.9097,51.5436,47.565,50.6671,19217.435779507,0
+CFFI.US,D,20220907,000000,51.0806,51.9177,49.7906,51.4549,4507.5929947282,0
+CFFI.US,D,20220908,000000,50.7656,51.7531,50.7656,51.1595,1468.3441023602,0
+CFFI.US,D,20220909,000000,50.7558,50.864,50.4209,50.4209,2847.3283976611,0
+CFFI.US,D,20220912,000000,50.6867,50.736,48.2544,50.2239,2765.0767570725,0
+CFFI.US,D,20220913,000000,49.7709,50.8247,49.7709,50.2239,3208.82943531,0
+CFFI.US,D,20220914,000000,50.1048,51.8733,48.8735,49.2012,5371.8170156028,0
+CFFI.US,D,20220915,000000,49.2131,49.2131,49.2131,49.2131,536.7788656386,0
+CFFI.US,D,20220916,000000,48.9033,53.3716,48.3572,53.3716,23678.69547635,0
+CFFI.US,D,20220919,000000,52.8255,52.8255,50.1941,50.8396,15823.39500359,0
+CFFI.US,D,20220920,000000,50.4424,50.8396,50.4424,50.7899,3253.9071573702,0
+CFFI.US,D,20220921,000000,51.3559,51.3559,50.6906,51.336,1572.0671843562,0
+CFFI.US,D,20220922,000000,50.2438,50.8147,50.2438,50.641,2344.5050641776,0
+CFFI.US,D,20220923,000000,49.4097,49.7473,48.804,49.3898,4833.0239703558,0
+CFFI.US,D,20220926,000000,49.648,50.0849,49.648,50.0849,1944.6904119102,0
+CFFI.US,D,20220927,000000,50.641,52.4283,50.2835,52.4283,9163.5101284158,0
+CFFI.US,D,20220928,000000,52.3836,55.1093,52.0857,54.6128,38087.12930504,0
+CFFI.US,D,20220929,000000,54.2653,55.7795,52.4283,53.8184,15417.537812498,0
+CFFI.US,D,20220930,000000,54.1163,54.2653,53.1234,53.1234,5014.3001351118,0
+CFFI.US,D,20221003,000000,53.9277,55.288,53.6198,53.6198,5071.7042539512,0
+CFFI.US,D,20221004,000000,54.1851,54.5135,54.1851,54.2752,2880.276840012,0
+CFFI.US,D,20221005,000000,52.895,55.2086,52.895,54.0667,3256.9284267828,0
+CFFI.US,D,20221006,000000,53.2227,54.6128,53.2227,54.1163,1430.067521964,0
+CFFI.US,D,20221007,000000,55.1093,56.5076,54.4738,54.4738,10998.427751668,0
+CFFI.US,D,20221010,000000,54.6128,56.2512,54.6128,55.1829,4182.4439568426,0
+CFFI.US,D,20221011,000000,54.861,55.7448,54.861,55.0199,3150.1769075376,0
+CFFI.US,D,20221012,000000,54.166,54.5929,53.5702,54.5929,6632.6934504612,0
+CFFI.US,D,20221013,000000,53.6894,55.1092,53.6894,54.4738,7861.3430115852,0
+CFFI.US,D,20221014,000000,54.6128,55.4072,54.6128,55.2682,1305.1883862432,0
+CFFI.US,D,20221017,000000,55.3079,58.9818,55.2582,57.9392,9084.9571236882,0
+CFFI.US,D,20221018,000000,60.5706,61.067,58.0981,59.2301,11957.177245267,0
+CFFI.US,D,20221019,000000,59.7266,60.372,57.5122,57.9889,3625.52329512,0
+CFFI.US,D,20221020,000000,57.9988,59.3105,54.6128,58.4854,2200.491222177,0
+CFFI.US,D,20221021,000000,57.9742,58.3861,57.5374,58.3861,1653.6414584964,0
+CFFI.US,D,20221024,000000,58.3563,58.3563,57.2193,58.2371,3374.7579338742,0
+CFFI.US,D,20221025,000000,57.3583,58.2669,56.507,58.2669,2065.5411884142,0
+CFFI.US,D,20221026,000000,57.5917,57.5917,56.208,56.8966,3700.0479406308,0
+CFFI.US,D,20221027,000000,57.2938,57.2938,57.1548,57.1945,1181.3163403266,0
+CFFI.US,D,20221028,000000,57.2938,57.2938,57.2938,57.2938,645.5445644922,0
+CFFI.US,D,20221031,000000,56.7931,56.9761,56.1618,56.1618,8392.0793383986,0
+CFFI.US,D,20221101,000000,54.6625,57.0456,54.6625,55.4072,8659.9652263158,0
+CFFI.US,D,20221102,000000,54.7518,55.2582,54.2256,54.2256,3015.2268737748,0
+CFFI.US,D,20221103,000000,53.6198,53.6943,52.9943,52.9943,1815.7829169726,0
+CFFI.US,D,20221104,000000,53.3716,54.1163,51.9715,52.1304,5008.2575962866,0
+CFFI.US,D,20221107,000000,50.6385,53.8681,50.6385,52.6269,3730.2606347568,0
+CFFI.US,D,20221108,000000,51.7233,51.7233,51.1573,51.1573,3858.1610398902,0
+CFFI.US,D,20221109,000000,51.1573,53.4709,51.1573,53.2525,9770.7852803484,0
+CFFI.US,D,20221110,000000,52.8255,53.1234,52.8255,53.1234,1903.399729938,0
+CFFI.US,D,20221111,000000,53.8681,56.1022,53.1234,53.1234,8190.6613775586,0
+CFFI.US,D,20221114,000000,52.6269,53.3716,52.3786,52.6666,6929.7849427002,0
+CFFI.US,D,20221115,000000,52.8751,53.3815,51.8623,53.3815,920.4800810388,0
+CFFI.US,D,20221116,000000,52.6368,53.173,52.4084,52.4879,3442.2329507556,0
+CFFI.US,D,20221117,000000,51.6935,52.6567,51.6544,52.4035,4529.8899392916,0
+CFFI.US,D,20221118,000000,51.3858,52.6368,51.3858,52.5375,4091.8058744646,0
+CFFI.US,D,20221121,000000,52.5375,54.0766,52.5375,54.0766,3894.4162728414,0
+CFFI.US,D,20221122,000000,53.4808,53.4808,51.8127,52.8751,1177.2879811098,0
+CFFI.US,D,20221123,000000,52.3115,53.4213,52.3115,53.4213,753.3031735416,0
+CFFI.US,D,20221125,000000,53.2227,53.2227,53.2227,53.2227,388.7366644212,0
+CFFI.US,D,20221128,000000,52.3786,56.1718,52.3786,55.5065,13711.527684183,0
+CFFI.US,D,20221129,000000,55.5065,56.0387,55.5065,55.6753,3143.1272789082,0
+CFFI.US,D,20221130,000000,54.8362,57.2541,54.8362,55.6157,3244.8433491324,0
+CFFI.US,D,20221201,000000,55.2284,56.4845,55.2284,55.4767,3515.7505064622,0
+CFFI.US,D,20221202,000000,55.4767,55.7051,55.0298,55.7051,1881.2437542456,0
+CFFI.US,D,20221205,000000,56.1221,56.6037,54.8511,56.3902,3512.7292370496,0
+CFFI.US,D,20221206,000000,56.708,56.708,56.142,56.5888,2226.6755570862,0
+CFFI.US,D,20221207,000000,56.847,59.5776,56.847,58.7634,5761.5607698282,0
+CFFI.US,D,20221208,000000,59.1208,61.8713,59.1208,61.067,17252.45543575,0
+CFFI.US,D,20221209,000000,60.3223,61.0124,59.6968,60.0443,6400.055705691,0
+CFFI.US,D,20221212,000000,60.1734,60.6699,59.9748,60.6699,2064.53409861,0
+CFFI.US,D,20221213,000000,61.067,63.3161,58.5946,59.24,31385.953747893,0
+CFFI.US,D,20221214,000000,59.6,60,55.55,55.55,15834,0
+CFFI.US,D,20221215,000000,56.15,56.5,54.58,55.62,4026,0
+CFFI.US,D,20221216,000000,55.62,56.48,54.6201,55.87,11837,0
+CFFI.US,D,20221219,000000,55.01,56.47,55.01,55.5,4004,0
+CFFI.US,D,20221220,000000,55.7,57.18,55.7,57.18,6801,0
+CFFI.US,D,20221221,000000,57.01,58.58,57.01,58.02,3074,0
+CFFI.US,D,20221222,000000,56.97,56.97,56.97,56.97,1188,0
+CFFI.US,D,20221223,000000,58,58,58,58,1664,0
+CFFI.US,D,20221227,000000,57.85,60.515,57.85,59.25,3557,0
+CFFI.US,D,20221228,000000,59.82,59.82,58.53,58.53,1375,0
+CFFI.US,D,20221229,000000,59.4,59.775,58.45,58.45,5529,0
+CFFI.US,D,20221230,000000,58.25,58.75,57.73,58.27,2741,0
+CFFI.US,D,20230103,000000,59.22,60.55,59.1103,59.49,4186,0
+CFFI.US,D,20230104,000000,59,59.975,57.31,57.35,9319,0
+CFFI.US,D,20230105,000000,58.8,59.173,56.88,56.88,2439,0
+CFFI.US,D,20230106,000000,58.2,59.3,57.372,58.99,1063,0
+CFFI.US,D,20230109,000000,59.3,59.5,58,58.625,6153,0
+CFFI.US,D,20230110,000000,58.12,59.25,58,58.48,5208,0
+CFFI.US,D,20230111,000000,58.96,59.24,56.6279,58.21,4901,0
+CFFI.US,D,20230112,000000,59.04,59.25,58.65,58.65,3916,0
+CFFI.US,D,20230113,000000,56.49,58.49,56.49,57.95,3732,0
+CFFI.US,D,20230117,000000,57.36,58.325,57.36,57.75,4357,0
+CFFI.US,D,20230118,000000,58.46,58.75,57.55,57.95,3298,0
+CFFI.US,D,20230119,000000,56.69,58.15,56.69,58.15,2022,0
+CFFI.US,D,20230120,000000,57.7,59.5,57.7,58.85,7655,0
+CFFI.US,D,20230123,000000,58.38,58.58,57.63,57.7,8971,0
+CFFI.US,D,20230124,000000,57.06,59.25,57.0006,59.25,3046,0
+CFFI.US,D,20230125,000000,58.22,58.845,58.22,58.84,2497,0
+CFFI.US,D,20230126,000000,58.21,59.47,56.25,59.235,8465,0
+CFFI.US,D,20230127,000000,59,60.55,58.5,60.0012,6754,0
+CFFI.US,D,20230130,000000,61,62.02,60.08,60.08,4390,0
+CFFI.US,D,20230131,000000,60.2,61.3,60.062,60.99,9543,0
+CFFI.US,D,20230201,000000,61,61.615,60.135,60.31,8463,0
+CFFI.US,D,20230202,000000,60.2368,60.83,59.5,60.7494,7528,0
+CFFI.US,D,20230203,000000,59.94,59.94,59.62,59.62,1629,0
+CFFI.US,D,20230206,000000,58.88,61.7,58.88,61.15,16310,0
+CFFI.US,D,20230207,000000,60.7,61.04,59.8501,60.1,8693,0
+CFFI.US,D,20230208,000000,60.34,60.34,59,59.24,5622,0
+CFFI.US,D,20230209,000000,58.97,60.9,58,58.05,20873,0
+CFFI.US,D,20230210,000000,57.46,59.49,57.46,59.49,8270,0
+CFFI.US,D,20230213,000000,59.75,60.94,59.335,60.7,6934,0
+CFFI.US,D,20230214,000000,59,59.975,59,59.93,4853,0
+CFFI.US,D,20230215,000000,59.48,59.48,59,59,1612,0
+CFFI.US,D,20230216,000000,57.73,59.41,57.73,59.41,6893,0
+CFFI.US,D,20230217,000000,59.5,59.5,59,59.05,2838,0
+CFFI.US,D,20230221,000000,58.12,58.58,58,58.05,2237,0
+CFFI.US,D,20230222,000000,58.71,59,57.66,58.55,11821,0
+CFFI.US,D,20230223,000000,58.52,59.8,58.52,59.8,9633,0
+CFFI.US,D,20230224,000000,59.4,59.4,57.96,58.63,4930,0
+CFFI.US,D,20230227,000000,58.27,59.87,58.06,58.55,6257,0
+CFFI.US,D,20230228,000000,58,58.6964,57.2295,57.2295,6633,0
+CFFI.US,D,20230301,000000,56.4489,59.05,56.4489,58.58,5014,0
+CFFI.US,D,20230302,000000,58,58,58,58,2389,0
+CFFI.US,D,20230303,000000,57.57,57.7765,57.25,57.7765,2421,0
+CFFI.US,D,20230306,000000,57.26,57.97,57.26,57.97,2588,0
+CFFI.US,D,20230307,000000,58.39,58.39,57.85,57.9837,4151,0
+CFFI.US,D,20230308,000000,58.33,58.78,58.33,58.78,3584,0
+CFFI.US,D,20230309,000000,57.58,58.99,57.58,58.99,2536,0
+CFFI.US,D,20230310,000000,58.76,58.76,56.9269,57.85,9519,0
+CFFI.US,D,20230313,000000,56.045,56.2499,55,55,4636,0
+CFFI.US,D,20230314,000000,59.24,59.24,57.25,57.26,8496,0
+CFFI.US,D,20230315,000000,56.4399,57.88,56.4399,57.86,4998,0
+CFFI.US,D,20230316,000000,57.82,57.82,55.5,56.11,22233,0
+CFFI.US,D,20230317,000000,56.4899,56.4899,53.89,54.16,8683,0
+CFFI.US,D,20230320,000000,54,55.0999,52.32,52.32,11550,0
+CFFI.US,D,20230321,000000,52.51,55.05,49.65,54.01,8805,0
+CFFI.US,D,20230322,000000,53,53.86,53,53.86,3864,0
+CFFI.US,D,20230323,000000,54.5375,55.51,54.3,54.3,9276,0
+CFFI.US,D,20230324,000000,53.38,56.13,53,55.59,7051,0
+CFFI.US,D,20230327,000000,55,55.3,54.11,54.11,10408,0
+CFFI.US,D,20230328,000000,53.234,55.34,53.234,53.6,3647,0
+CFFI.US,D,20230329,000000,53.97,54.035,52.96,53.8,9209,0
+CFFI.US,D,20230330,000000,53.8,54.09,51.78,51.78,5355,0
+CFFI.US,D,20230331,000000,51.7,53.285,51.7,51.71,5660,0
+CFFI.US,D,20230403,000000,51.8,54.94,51.8,53.36,8540,0
+CFFI.US,D,20230404,000000,53.28,54.2,51.79,53,4417,0
+CFFI.US,D,20230405,000000,53.1,54.365,51.8524,53.41,4513,0
+CFFI.US,D,20230406,000000,53.59,54.94,53.59,54.94,3271,0
+CFFI.US,D,20230410,000000,54.95,55.71,54.79,55,8335,0
+CFFI.US,D,20230411,000000,55.22,55.73,53.4001,54.65,11072,0
+CFFI.US,D,20230412,000000,54.88,55.5,54.85,55.1,10956,0
+CFFI.US,D,20230413,000000,54.69,55.53,54.69,55.53,1918,0
+CFFI.US,D,20230414,000000,55.5,56,54.6475,54.93,14199,0
+CFFI.US,D,20230417,000000,54.77,55.1,54.355,54.36,11358,0
+CFFI.US,D,20230418,000000,54.05,55.23,53.3,55.13,4383,0
+CFFI.US,D,20230419,000000,56.38,57.128,55.81,55.96,6899,0
+CFFI.US,D,20230420,000000,54.9287,54.9287,54.9287,54.9287,1187,0
+CFFI.US,D,20230421,000000,54.3301,56.56,53.01,53.62,8392,0
+CFFI.US,D,20230424,000000,53.61,55.78,53.61,54.59,4545,0
+CFFI.US,D,20230425,000000,54.11,54.48,52.42,53.32,7902,0
+CFFI.US,D,20230426,000000,52.17,52.17,52.115,52.12,2931,0
+CFFI.US,D,20230427,000000,51.91,52.49,51.8,52.26,7461,0
+CFFI.US,D,20230428,000000,52.8,54.42,52.8,53.25,9197,0
+CFFI.US,D,20230501,000000,53.7,53.7,52.61,52.61,2061,0
+CFFI.US,D,20230502,000000,52.59,52.59,50.06,50.06,6094,0
+CFFI.US,D,20230503,000000,50.11,50.92,49.94,50.33,5169,0
+CFFI.US,D,20230504,000000,50.01,50.05,48.0487,48.7,10581,0
+CFFI.US,D,20230505,000000,49.21,51.5,49.21,50.97,6307,0
+CFFI.US,D,20230508,000000,50.54,52.29,49.79,49.79,5162,0
+CFFI.US,D,20230509,000000,50.21,51.29,49.55,49.85,7098,0
+CFFI.US,D,20230510,000000,49.85,49.85,48.97,48.97,4993,0
+CFFI.US,D,20230511,000000,48.18,48.5,48.02,48.4,2075,0
+CFFI.US,D,20230512,000000,48.73,49.14,48.73,49.14,4428,0
+CFFI.US,D,20230515,000000,48.4,49.44,48.01,49.44,6822,0
+CFFI.US,D,20230516,000000,48.9,51,48.74,49.04,20747,0
+CFFI.US,D,20230517,000000,49.7001,50.67,49.344,50.67,12718,0
+CFFI.US,D,20230518,000000,50.745,51.725,49.9,50.02,12676,0
+CFFI.US,D,20230519,000000,50,51.87,50,50.54,43421,0
+CFFI.US,D,20230522,000000,51.02,51.69,51.02,51.69,6519,0
+CFFI.US,D,20230523,000000,51.7,52.19,51.525,51.7,8773,0
+CFFI.US,D,20230524,000000,51.7,52.03,51.7,51.87,8562,0
+CFFI.US,D,20230525,000000,51.0248,51.71,50.7591,51.01,4180,0
+CFFI.US,D,20230526,000000,51.44,51.84,50.73,50.97,5226,0
+CFFI.US,D,20230530,000000,50.9,50.9,48.555,49.3,11728,0
+CFFI.US,D,20230531,000000,48.51,50.915,48.51,50.75,6655,0
+CFFI.US,D,20230601,000000,51.97,52.02,51.08,51.08,6083,0
+CFFI.US,D,20230602,000000,51.76,52.74,51.04,51.2,9667,0
+CFFI.US,D,20230605,000000,52.94,52.94,51,51.64,6098,0
+CFFI.US,D,20230606,000000,53,53,52.32,52.95,7407,0
+CFFI.US,D,20230607,000000,53,56.6777,51.6,56.33,13478,0
+CFFI.US,D,20230608,000000,59,59,56.71,57.31,9760,0
+CFFI.US,D,20230609,000000,56.85,57.66,55.85,55.85,6108,0
+CFFI.US,D,20230612,000000,56.32,56.98,55.15,56.42,8631,0
+CFFI.US,D,20230613,000000,56.45,57.5,56.21,56.6,10103,0
+CFFI.US,D,20230614,000000,56.6,57.15,54.72,55.7,7749,0
+CFFI.US,D,20230615,000000,56.275,56.99,56.0919,56.94,8741,0
+CFFI.US,D,20230616,000000,55.98,56.88,55.78,55.78,16666,0
+CFFI.US,D,20230620,000000,55.34,56.01,55.01,55.46,14724,0
+CFFI.US,D,20230621,000000,55.1,56.18,53.16,55.4,23119,0
+CFFI.US,D,20230622,000000,55.1,55.895,54.85,55.5,13525,0
+CFFI.US,D,20230623,000000,54.05,55.24,53.26,53.65,361832,0
+CFFI.US,D,20230626,000000,54.64,55.76,53.72,55,14828,0
+CFFI.US,D,20230627,000000,54.75,55.04,53.445,53.84,12225,0
+CFFI.US,D,20230628,000000,54.17,54.63,53.45,54.1,9221,0
+CFFI.US,D,20230629,000000,54.13,54.905,54.13,54.88,5235,0
+CFFI.US,D,20230630,000000,54.36,54.38,53.65,53.7,11991,0
+CFFI.US,D,20230703,000000,53.93,54.7,53.93,54.7,3761,0
+CFFI.US,D,20230705,000000,55.28,55.555,54.4,55.05,9575,0
+CFFI.US,D,20230706,000000,54.34,54.34,53.8,53.99,11283,0
+CFFI.US,D,20230707,000000,53.94,55.52,53.89,54.5,25635,0
+CFFI.US,D,20230710,000000,54.3497,54.3497,53.815,53.86,5685,0
+CFFI.US,D,20230711,000000,53.71,54.22,52.275,52.5,13759,0
+CFFI.US,D,20230712,000000,52.99,52.99,51.33,51.33,6330,0
+CFFI.US,D,20230713,000000,51.4,52.19,51.0601,52.19,3197,0
+CFFI.US,D,20230714,000000,52.1124,52.1124,51.605,51.72,5689,0
+CFFI.US,D,20230717,000000,51.355,52.57,51.355,52,5554,0
+CFFI.US,D,20230718,000000,51.636,52.6,51.636,52.47,5667,0
+CFFI.US,D,20230719,000000,53,54.105,53,53.78,8118,0
+CFFI.US,D,20230720,000000,54.86,55.9,54.77,55.9,10457,0
+CFFI.US,D,20230721,000000,55.98,57.4,55.72,56.12,5417,0
+CFFI.US,D,20230724,000000,55.789,56.25,55,55.6,9043,0
+CFFI.US,D,20230725,000000,57.44,57.87,56.77,57.52,5018,0
+CFFI.US,D,20230726,000000,57.63,59.085,57.26,57.35,10146,0
+CFFI.US,D,20230727,000000,57.36,58.6,57.36,58,4689,0
+CFFI.US,D,20230728,000000,57.61,57.65,56.61,57.65,3346,0
+CFFI.US,D,20230731,000000,57.14,57.14,56,56.23,5027,0
+CFFI.US,D,20230801,000000,55.71,56.33,55.71,56.33,2276,0
+CFFI.US,D,20230802,000000,55.51,57.53,55.51,56.91,6278,0
+CFFI.US,D,20230803,000000,57.21,57.21,57.03,57.03,1860,0
+CFFI.US,D,20230804,000000,56.04,57.49,56.04,57.49,3550,0
+CFFI.US,D,20230807,000000,57.65,58,57.51,58,4118,0
+CFFI.US,D,20230808,000000,57.88,57.98,57.25,57.25,3761,0
+CFFI.US,D,20230809,000000,57.84,57.84,57.03,57.17,4072,0
+CFFI.US,D,20230810,000000,57.62,57.87,57.62,57.87,4283,0
+CFFI.US,D,20230811,000000,57.21,58,57.21,57.8,2993,0
+CFFI.US,D,20230814,000000,56.54,56.86,54.63,54.63,9389,0
+CFFI.US,D,20230815,000000,54.4,54.4,53.65,53.65,4838,0
+CFFI.US,D,20230816,000000,53.51,54.65,53.51,54.61,3835,0
+CFFI.US,D,20230817,000000,54.35,55.31,54.35,55.2,5053,0
+CFFI.US,D,20230818,000000,55.3,55.55,55.2,55.2,4220,0
+CFFI.US,D,20230821,000000,55.42,56.685,54.745,55.3,5973,0
+CFFI.US,D,20230822,000000,54.35,54.35,54.35,54.35,1877,0
+CFFI.US,D,20230823,000000,54,54.3,53.57,53.72,5599,0
+CFFI.US,D,20230824,000000,53.7,54.69,53.552,54.42,4435,0
+CFFI.US,D,20230825,000000,54.05,54.05,53.58,53.58,3930,0
+CFFI.US,D,20230828,000000,53.04,53.145,52.74,52.91,4418,0
+CFFI.US,D,20230829,000000,53.21,53.23,53.21,53.23,1321,0
+CFFI.US,D,20230830,000000,52.85,54.09,52.85,54.09,3764,0
+CFFI.US,D,20230831,000000,54.715,55.3,53.13,53.32,5386,0
+CFFI.US,D,20230901,000000,53.93,53.93,52.82,52.82,4471,0
+CFFI.US,D,20230905,000000,52.44,53.04,52.44,52.6,5745,0
+CFFI.US,D,20230906,000000,52.34,52.34,50.98,50.98,6276,0
+CFFI.US,D,20230907,000000,51,52.02,50.92,52.02,23120,0
+CFFI.US,D,20230908,000000,52.46,52.52,52.46,52.52,3199,0
+CFFI.US,D,20230911,000000,53.5,54.42,52.8993,54.42,5232,0
+CFFI.US,D,20230912,000000,54.74,55.02,53.54,55.02,7248,0
+CFFI.US,D,20230913,000000,53.5701,54.492,53.5701,53.62,6959,0
+CFFI.US,D,20230914,000000,53.81,54.02,53.59,53.59,4773,0
+CFFI.US,D,20230915,000000,54.15,56.9,54.15,56.69,29223,0
+CFFI.US,D,20230918,000000,56.49,56.49,55.31,55.31,6121,0
+CFFI.US,D,20230919,000000,56.03,56.03,54.5758,54.62,6187,0
+CFFI.US,D,20230920,000000,55.35,55.81,54.81,54.81,4980,0
+CFFI.US,D,20230921,000000,54.845,55.82,54.845,55.82,2973,0
+CFFI.US,D,20230922,000000,55.76,55.85,54.9,54.9,6320,0
+CFFI.US,D,20230925,000000,54.81,55.15,54.7,54.7,5064,0
+CFFI.US,D,20230926,000000,54.9,55.11,54.9,55.11,3340,0
+CFFI.US,D,20230927,000000,55.08,55.08,55.08,55.08,2394,0
+CFFI.US,D,20230928,000000,54.9726,55.74,54.7,54.7,5089,0
+CFFI.US,D,20230929,000000,55.05,55.05,53.39,53.6,4782,0
+CFFI.US,D,20231002,000000,54.27,57.154,52,52.75,7851,0
+CFFI.US,D,20231003,000000,51.88,51.88,51.74,51.88,3271,0
+CFFI.US,D,20231004,000000,50.99,51.93,50.6719,51.25,10269,0
+CFFI.US,D,20231005,000000,52.48,53.2,52.48,53.2,5732,0
+CFFI.US,D,20231006,000000,52.72,53.35,52.72,53.02,7558,0
+CFFI.US,D,20231009,000000,53.57,55.99,53.4,55.25,3369,0
+CFFI.US,D,20231010,000000,54.83,55.91,54.83,55.91,4522,0
+CFFI.US,D,20231011,000000,55.94,56.77,55.94,56.03,8918,0
+CFFI.US,D,20231012,000000,55.36,55.96,54.68,55.44,4915,0
+CFFI.US,D,20231013,000000,56.02,57.1,55.1,55.66,7235,0
+CFFI.US,D,20231016,000000,56.81,57,55.9,55.9,6701,0
+CFFI.US,D,20231017,000000,56.01,57.67,55.0001,57.18,9763,0
+CFFI.US,D,20231018,000000,57.27,57.5,57.1,57.1,5045,0
+CFFI.US,D,20231019,000000,57.4,57.4,55.72,55.72,6755,0
+CFFI.US,D,20231020,000000,56.4,56.4,54.39,54.39,8022,0
+CFFI.US,D,20231023,000000,52.69,52.9,52.6,52.9,3901,0
+CFFI.US,D,20231024,000000,53,54,52.47,52.85,7349,0
+CFFI.US,D,20231025,000000,52.03,52.875,52,52,6582,0
+CFFI.US,D,20231026,000000,52,52.21,51.655,52,8856,0
+CFFI.US,D,20231027,000000,52.71,54.02,52.57,52.57,4979,0
+CFFI.US,D,20231030,000000,53.16,53.22,52.9,53,5899,0
+CFFI.US,D,20231031,000000,52.7,53.065,52.3623,52.66,5172,0
+CFFI.US,D,20231101,000000,54.3,54.3,53.4,53.4,3489,0
+CFFI.US,D,20231102,000000,53.4,54.19,53.35,54,4671,0
+CFFI.US,D,20231103,000000,54.74,55.63,54.74,55,7043,0
+CFFI.US,D,20231106,000000,54.63,55.235,54.37,54.37,4820,0
+CFFI.US,D,20231107,000000,54.1,55.175,54.1,54.3,4221,0
+CFFI.US,D,20231108,000000,55.01,55.01,54.99,54.99,2784,0
+CFFI.US,D,20231109,000000,55,55,54.39,54.39,2708,0
+CFFI.US,D,20231110,000000,54.96,55.51,54.87,55.07,9187,0
+CFFI.US,D,20231113,000000,55,55,54.61,54.61,2721,0
+CFFI.US,D,20231114,000000,51,56.4,51,56.2,14854,0
+CFFI.US,D,20231115,000000,56.47,56.58,55.06,55.06,7469,0
+CFFI.US,D,20231116,000000,54.51,56.41,54.46,56.41,4411,0
+CFFI.US,D,20231117,000000,56.83,58.1,56.83,58.1,6705,0
+CFFI.US,D,20231120,000000,57.75,58.2,57.75,58.2,3025,0
+CFFI.US,D,20231121,000000,58.055,58.85,57.99,58.85,7187,0
+CFFI.US,D,20231122,000000,58.85,59.43,58.85,59.43,3573,0
+CFFI.US,D,20231124,000000,60.1,60.35,59.7,60.35,2709,0
+CFFI.US,D,20231127,000000,59.2,59.575,57.37,57.37,12691,0
+CFFI.US,D,20231128,000000,57.13,57.24,57,57,3400,0
+CFFI.US,D,20231129,000000,58.22,58.22,57.71,57.71,1999,0
+CFFI.US,D,20231130,000000,56.83,58.34,56.83,58.34,3010,0
+CFFI.US,D,20231201,000000,58.97,59.54,58.01,58.72,13397,0
+CFFI.US,D,20231204,000000,58.565,61.3,58.5,61.3,11052,0
+CFFI.US,D,20231205,000000,61.34,61.34,58.5,59.07,15114,0
+CFFI.US,D,20231206,000000,60.495,61,59.72,60.51,6036,0
+CFFI.US,D,20231207,000000,60.31,60.31,58.505,59.5,8753,0
+CFFI.US,D,20231208,000000,58.73,61.45,58.73,60.84,7794,0
+CFFI.US,D,20231211,000000,60.99,61.885,60.15,61.72,6171,0
+CFFI.US,D,20231212,000000,60.98,61.39,60.115,61.16,6649,0
+CFFI.US,D,20231213,000000,61.9,65.4,61.9,65.4,14801,0
+CFFI.US,D,20231214,000000,65.76,67.16,65.43,67.16,19045,0
+CFFI.US,D,20231215,000000,67.47,71,66.88,70.79,37016,0
+CFFI.US,D,20231218,000000,70.31,72,69.348,70.33,13075,0
+CFFI.US,D,20231219,000000,69.5,69.5,65.63,68.46,9734,0
+CFFI.US,D,20231220,000000,67.89,70.75,67.051,69.8,10705,0
+CFFI.US,D,20231221,000000,69.5,69.5,67.45,68,8509,0
+CFFI.US,D,20231222,000000,68.21,68.57,67.7425,68.03,7308,0
+CFFI.US,D,20231226,000000,67.62,67.62,66.63,67.19,6431,0
+CFFI.US,D,20231227,000000,66.46,69.5,65.73,69.4,4798,0
+CFFI.US,D,20231228,000000,68.7595,70.45,68.73,68.82,4244,0
+CFFI.US,D,20231229,000000,68.6,69.98,68.19,68.19,4697,0
+CFFI.US,D,20240102,000000,68.76,69.31,66.0201,69.31,7763,0
+CFFI.US,D,20240103,000000,69.5,70.97,66.94,66.94,8778,0
+CFFI.US,D,20240104,000000,67.54,67.54,65.57,65.57,8232,0
+CFFI.US,D,20240105,000000,65.81,65.81,65.18,65.28,17014,0
+CFFI.US,D,20240108,000000,64.77,64.93,64,64.86,5277,0
+CFFI.US,D,20240109,000000,64.82,64.82,61.5225,61.75,6702,0
+CFFI.US,D,20240110,000000,60.5,61.99,60.43,61.99,6765,0
+CFFI.US,D,20240111,000000,61.34,61.34,60.395,60.77,4370,0
+CFFI.US,D,20240112,000000,60.35,60.42,58.75,60.42,4848,0
+CFFI.US,D,20240116,000000,60.3,60.98,60.05,60.98,4544,0
+CFFI.US,D,20240117,000000,60.81,61.26,59.3,59.5,3758,0
+CFFI.US,D,20240118,000000,58.73,60.16,57.8,58.01,7839,0
+CFFI.US,D,20240119,000000,58.55,58.55,56.75,56.99,8517,0
+CFFI.US,D,20240122,000000,56.43,56.9,55.04,56.9,15444,0
+CFFI.US,D,20240123,000000,56.89,57.345,56.16,56.16,6369,0
+CFFI.US,D,20240124,000000,57.67,58.85,57.67,57.74,4207,0
+CFFI.US,D,20240125,000000,57.99,58.73,57.65,58.73,8678,0
+CFFI.US,D,20240126,000000,59,59.95,57.2601,57.97,6832,0
+CFFI.US,D,20240129,000000,57.45,59.47,57.25,58.89,4218,0
+CFFI.US,D,20240130,000000,58.7,58.7,58.7,58.7,1017,0
+CFFI.US,D,20240131,000000,57.39,57.39,55.5,55.5,2658,0
+CFFI.US,D,20240201,000000,56.14,59,56.14,57.99,5440,0
+CFFI.US,D,20240202,000000,55.81,55.85,55.7,55.7,2045,0
+CFFI.US,D,20240205,000000,55.13,55.5,52.86,53.15,5694,0
+CFFI.US,D,20240206,000000,53.36,53.36,50.26,51.1,12566,0
+CFFI.US,D,20240207,000000,50.63,53.08,49.3,51.71,8568,0
+CFFI.US,D,20240208,000000,51.71,52.65,51.51,51.51,4346,0
+CFFI.US,D,20240209,000000,52.11,54.61,52.11,54.61,3540,0
+CFFI.US,D,20240212,000000,54.0201,57.02,54.0201,56.25,5429,0
+CFFI.US,D,20240213,000000,56,56,50.545,51.33,9528,0
+CFFI.US,D,20240214,000000,51.66,53.31,51.66,52.6,7936,0
+CFFI.US,D,20240215,000000,53.575,55.65,53.575,55.6,5761,0
+CFFI.US,D,20240216,000000,55.49,56.21,54.17,55,5240,0
+CFFI.US,D,20240220,000000,53.01,53.01,52.93,52.93,2607,0
+CFFI.US,D,20240221,000000,52.855,53.83,51.7721,53.3,3023,0
+CFFI.US,D,20240222,000000,52.51,54,52.23,54,6498,0
+CFFI.US,D,20240223,000000,54.49,54.49,54.49,54.49,1879,0
+CFFI.US,D,20240226,000000,54,54,54,54,1902,0
+CFFI.US,D,20240228,000000,52.04,52.04,51.78,51.78,1441,0
+CFFI.US,D,20240229,000000,52.89,53.43,52.89,53.43,3928,0
+CFFI.US,D,20240301,000000,52.325,52.61,51.78,52.61,2576,0
+CFFI.US,D,20240304,000000,53.84,53.84,52.73,52.73,2713,0
+CFFI.US,D,20240305,000000,54.56,54.575,51.72,52.6,2233,0
+CFFI.US,D,20240306,000000,53.0473,53.55,53.0473,53.55,2631,0
+CFFI.US,D,20240307,000000,53.5,53.5,52.34,52.69,4682,0
+CFFI.US,D,20240308,000000,51.99,51.99,51.99,51.99,2163,0
+CFFI.US,D,20240311,000000,51.81,51.88,51.81,51.88,2423,0
+CFFI.US,D,20240312,000000,51.8799,51.8799,51.25,51.25,1939,0
+CFFI.US,D,20240313,000000,51.25,51.25,50.97,50.99,3172,0
+CFFI.US,D,20240314,000000,50.58,50.58,48.63,48.65,4357,0
+CFFI.US,D,20240315,000000,48.65,49.85,48.65,49.85,13180,0
+CFFI.US,D,20240318,000000,50,50,48.75,48.75,3159,0
+CFFI.US,D,20240319,000000,48.7589,49.685,48.46,48.71,3735,0
+CFFI.US,D,20240320,000000,48.4609,50.06,48.4609,49.4,6289,0
+CFFI.US,D,20240321,000000,49,49.37,48.835,48.835,6804,0
+CFFI.US,D,20240322,000000,48.49,48.92,48.475,48.5,3308,0
+CFFI.US,D,20240325,000000,48.5,48.55,48.5,48.55,4741,0
+CFFI.US,D,20240327,000000,48.31,51.2099,48,48.5,5708,0
+CFFI.US,D,20240401,000000,49.33,50.19,48.98,48.98,2970,0
+CFFI.US,D,20240402,000000,47.92,49.5,47.92,48.3,4070,0
+CFFI.US,D,20240403,000000,48.08,48.08,47.894,47.99,3575,0
+CFFI.US,D,20240404,000000,48.13,48.13,47.45,47.45,3088,0
+CFFI.US,D,20240405,000000,48.77,48.77,47.6,47.6,1502,0
+CFFI.US,D,20240408,000000,48.25,48.25,47.2,47.2,2658,0
+CFFI.US,D,20240409,000000,46.51,47.84,46.2,46.74,8493,0
+CFFI.US,D,20240410,000000,45.96,47.46,42.18,43.28,11426,0
+CFFI.US,D,20240411,000000,43.18,44.22,42.05,42.99,17790,0
+CFFI.US,D,20240412,000000,42.56,43.1,39.82,40.05,17274,0
+CFFI.US,D,20240415,000000,41.2599,41.2599,37.6,38.25,21776,0
+CFFI.US,D,20240416,000000,38.28,38.74,33.75,34.62,34479,0
+CFFI.US,D,20240417,000000,34.99,35.55,33.5101,35.35,21920,0
+CFFI.US,D,20240418,000000,35.14,36.4999,35,35.69,12701,0
+CFFI.US,D,20240419,000000,35.26,37.1,35.26,36.97,15937,0
+CFFI.US,D,20240422,000000,37.01,38.7,34.95,38.7,24863,0
+CFFI.US,D,20240423,000000,39.02,39.29,37.36,37.56,20061,0
+CFFI.US,D,20240424,000000,38.47,38.47,36.01,37,31388,0
+CFFI.US,D,20240425,000000,37,38.16,36.61,37.745,12949,0
+CFFI.US,D,20240426,000000,37.55,39.17,37.5432,38.54,29723,0
+CFFI.US,D,20240429,000000,39.46,39.765,38.265,39.15,45198,0
+CFFI.US,D,20240430,000000,39.17,39.5,38.21,39.17,31342,0
+CFFI.US,D,20240501,000000,39.545,41,39.545,40.27,23326,0
+CFFI.US,D,20240502,000000,40.2799,41.74,40.25,41.74,12498,0
+CFFI.US,D,20240503,000000,42.6,43.48,41.14,43.12,19471,0
+CFFI.US,D,20240506,000000,43.2,43.43,41.9825,42.31,30941,0
+CFFI.US,D,20240507,000000,42.05,42.31,41.3401,41.92,12922,0
+CFFI.US,D,20240508,000000,41.92,42.41,41.4,42.06,16664,0
+CFFI.US,D,20240509,000000,41.32,41.99,40.99,41.98,10133,0
+CFFI.US,D,20240510,000000,41.75,42.67,41.725,42.67,9256,0
+CFFI.US,D,20240513,000000,42.67,42.67,42.1,42.14,8043,0
+CFFI.US,D,20240514,000000,42,42.77,41.9815,42.49,13613,0
+CFFI.US,D,20240515,000000,42.33,43.28,42.22,43.28,9805,0
+CFFI.US,D,20240516,000000,42.85,43.21,42.57,43,7352,0
+CFFI.US,D,20240517,000000,43.11,44.5,42.39,44.36,10821,0
+CFFI.US,D,20240520,000000,43.95,44.68,43.95,44.4,10275,0
+CFFI.US,D,20240521,000000,44.5,44.5,43.9,44.25,5268,0
+CFFI.US,D,20240522,000000,44,45.7799,44,45.4,15494,0
+CFFI.US,D,20240523,000000,45,45,42.92,44.04,21104,0
+CFFI.US,D,20240524,000000,43.75,45.12,43.75,44.65,13056,0
+CFFI.US,D,20240528,000000,44.03,45.55,43.17,44.65,32561,0
+CFFI.US,D,20240529,000000,43.33,43.72,42.25,43.04,48689,0
+CFFI.US,D,20240530,000000,43.13,44.483,42.41,43.8,32205,0
+CFFI.US,D,20240531,000000,44,44.5,43.465,43.94,17522,0
+CFFI.US,D,20240603,000000,44,44.65,43.995,44.32,12124,0
+CFFI.US,D,20240604,000000,43.945,44.62,43.875,44.12,17024,0
+CFFI.US,D,20240605,000000,43.76,44.645,43.76,44.5,12359,0
+CFFI.US,D,20240606,000000,44,46.18,43.9499,45.05,16081,0
+CFFI.US,D,20240607,000000,44.33,45.24,44.31,45.02,9677,0
+CFFI.US,D,20240610,000000,44.31,45.87,44.31,45.77,24704,0
+CFFI.US,D,20240611,000000,45.23,46.23,44.61,46.23,12926,0
+CFFI.US,D,20240612,000000,46.58,47.48,45.575,45.83,12159,0
+CFFI.US,D,20240613,000000,44.3,46.18,44.295,46.18,11630,0
+CFFI.US,D,20240614,000000,44.96,45.25,44.86,45.05,18961,0
+CFFI.US,D,20240617,000000,44.14,45.78,43.85,45.57,9735,0
+CFFI.US,D,20240618,000000,45.2,46.43,44.71,45.5,16677,0
+CFFI.US,D,20240620,000000,44.835,47.78,44.835,46.77,11873,0
+CFFI.US,D,20240621,000000,46.83,48.1,46.83,47.78,24680,0
+CFFI.US,D,20240624,000000,48.15,49.17,48,48.72,9327,0
+CFFI.US,D,20240625,000000,48.22,49.54,48.22,49.35,22096,0
+CFFI.US,D,20240626,000000,49.4,52.5,48.6999,51.95,37369,0
+CFFI.US,D,20240627,000000,50.08,52.56,50.08,52.1,31164,0
+CFFI.US,D,20240628,000000,52.03,52.21,47.78,48.2,417821,0
+CFFI.US,D,20240701,000000,48.45,49.3,44.97,45.17,31941,0
+CFFI.US,D,20240702,000000,45.23,45.23,43.11,44.4,31095,0
+CFFI.US,D,20240703,000000,45.11,45.11,43.52,43.81,13674,0
+CFFI.US,D,20240705,000000,43.285,43.64,42.635,43.18,19391,0
+CFFI.US,D,20240708,000000,43.1,43.89,41.48,41.82,23284,0
+CFFI.US,D,20240709,000000,41.76,43.26,41.64,43.04,19825,0
+CFFI.US,D,20240710,000000,42.7,44.8075,42.7,44.55,12013,0
+CFFI.US,D,20240711,000000,44.25,46.67,44.04,45.9,14783,0
+CFFI.US,D,20240712,000000,46,46.815,44.89,46.5,39920,0
+CFFI.US,D,20240715,000000,46.42,49.85,45.04,49.59,30831,0
+CFFI.US,D,20240716,000000,49.17,50.96,49.17,50.96,15672,0
+CFFI.US,D,20240717,000000,49,51.88,49,51.88,16448,0
+CFFI.US,D,20240718,000000,51.6999,51.71,50.05,50.28,9720,0
+CFFI.US,D,20240719,000000,48.91,48.94,48.91,48.94,2503,0
+CFFI.US,D,20240722,000000,48.81,51.63,48.5533,51.08,29601,0
+CFFI.US,D,20240723,000000,51.12,52.625,51.12,52.6,8578,0
+CFFI.US,D,20240724,000000,52.5,53.7,52.5,53.56,12650,0
+CFFI.US,D,20240725,000000,54,56.569,54,56.31,33592,0
+CFFI.US,D,20240726,000000,56.6,58.15,56.6,57.98,8760,0
+CFFI.US,D,20240729,000000,57.218,57.96,56.314,57.96,18076,0
+CFFI.US,D,20240730,000000,57.03,58.925,57,58.15,11630,0
+CFFI.US,D,20240731,000000,58,59.78,57.9589,59.5,22059,0
+CFFI.US,D,20240801,000000,59.01,59.01,56.02,56.5,13506,0
+CFFI.US,D,20240802,000000,54.71,56.27,53.31,55.64,14926,0
+CFFI.US,D,20240805,000000,52.86,54.475,52.34,53.65,9584,0
+CFFI.US,D,20240806,000000,53.34,53.34,52.99,52.99,3687,0
+CFFI.US,D,20240807,000000,53.71,53.71,53.31,53.32,2265,0
+CFFI.US,D,20240808,000000,53.61,55.29,52.8078,54.38,10924,0
+CFFI.US,D,20240809,000000,54.1852,55.07,54.1852,55.07,2760,0
+CFFI.US,D,20240812,000000,53.525,55.101,52.78,52.78,8520,0
+CFFI.US,D,20240813,000000,52.935,53.8913,52.23,52.23,10731,0
+CFFI.US,D,20240814,000000,52.835,53.92,50.7,50.7,18744,0
+CFFI.US,D,20240815,000000,51.5,53.95,51.5,53.95,4604,0
+CFFI.US,D,20240816,000000,52.99,55.06,52.43,52.53,22311,0
+CFFI.US,D,20240819,000000,53.29,55.79,52.8876,55.79,13580,0
+CFFI.US,D,20240820,000000,55.52,55.58,54.35,54.5,1878,0
+CFFI.US,D,20240821,000000,54.5,56,54.5,56,3710,0
+CFFI.US,D,20240822,000000,55.06,55.52,55.06,55.52,1366,0
+CFFI.US,D,20240823,000000,56.05,58.99,56.05,58.99,3743,0
+CFFI.US,D,20240826,000000,58.91,59.06,55.64,59,14629,0
+CFFI.US,D,20240827,000000,57.53,58.795,56.875,57.29,5798,0
+CFFI.US,D,20240828,000000,56.7106,58.47,56.3,58.47,7476,0
+CFFI.US,D,20240829,000000,57.76,58.5,56.26,57.1,13716,0
+CFFI.US,D,20240830,000000,57.245,58.48,56.5,58.02,4623,0
+CFFI.US,D,20240903,000000,56.41,57.735,55.81,57,27729,0
+CFFI.US,D,20240904,000000,56.5,56.5,56.12,56.34,2342,0
+CFFI.US,D,20240905,000000,56,56.44,55.8,56.08,4743,0
+CFFI.US,D,20240906,000000,56.53,56.53,55.85,56.25,5249,0
+CFFI.US,D,20240909,000000,55.995,57.9728,55.995,56.02,17726,0
+CFFI.US,D,20240910,000000,56.08,56.3,56,56,5595,0
+CFFI.US,D,20240911,000000,56,56.99,56,56.99,6762,0
+CFFI.US,D,20240912,000000,56.77,57.01,56.77,56.84,4213,0
+CFFI.US,D,20240913,000000,56.71,57.3,56.71,57.3,2637,0
+CFFI.US,D,20240916,000000,56.8,56.8,56.8,56.8,1663,0
+CFFI.US,D,20240917,000000,57.19,57.75,57.02,57.49,4526,0
+CFFI.US,D,20240918,000000,58,58.33,57.71,57.71,6841,0
+CFFI.US,D,20240919,000000,58.08,59.2,58.08,59.2,5935,0
+CFFI.US,D,20240920,000000,58.95,61.2,58.805,60.8,23224,0
+CFFI.US,D,20240923,000000,60.28,60.36,59.06,59.06,6782,0
+CFFI.US,D,20240924,000000,58.255,58.36,58,58.2,7062,0
+CFFI.US,D,20240925,000000,57.88,59.51,57.88,59.51,6401,0
+CFFI.US,D,20240926,000000,59.8299,59.8299,59.205,59.5,6558,0
+CFFI.US,D,20240927,000000,59.5,59.96,58.15,58.88,3935,0
+CFFI.US,D,20240930,000000,59.5,59.76,58.35,58.35,5203,0
+CFFI.US,D,20241001,000000,58.91,58.91,58.08,58.15,4413,0
+CFFI.US,D,20241002,000000,59.67,59.67,58.8,58.8,4313,0
+CFFI.US,D,20241003,000000,58.86,58.86,58.86,58.86,951,0
+CFFI.US,D,20241004,000000,58.66,58.66,58.65,58.65,1400,0
+CFFI.US,D,20241008,000000,58.5475,58.5475,57.85,57.85,4152,0
+CFFI.US,D,20241009,000000,59.005,59.005,58,58.49,5048,0
+CFFI.US,D,20241011,000000,59.4,59.61,58.74,59.55,9643,0
+CFFI.US,D,20241014,000000,59.16,59.23,58.71,58.71,2207,0
+CFFI.US,D,20241015,000000,59.9999,60.35,59.01,59.05,12679,0
+CFFI.US,D,20241016,000000,60.6,60.96,59.85,60.96,4866,0
+CFFI.US,D,20241017,000000,60.5,61.59,60.48,61.59,8741,0
+CFFI.US,D,20241018,000000,61.84,61.84,60.64,60.64,5077,0
+CFFI.US,D,20241021,000000,59.85,59.85,58.98,58.98,3237,0
+CFFI.US,D,20241022,000000,59.5,61.96,58.975,61.96,8088,0
+CFFI.US,D,20241023,000000,61.4,61.58,61.4,61.58,2580,0
+CFFI.US,D,20241024,000000,60.81,61.42,60.56,61,10165,0
+CFFI.US,D,20241025,000000,59.405,61.17,59.405,61.17,6319,0
+CFFI.US,D,20241028,000000,60.1,62.17,60.1,61.78,5841,0
+CFFI.US,D,20241029,000000,61,62.25,60.5,61.71,5467,0
+CFFI.US,D,20241030,000000,61.32,63,60.4328,62.75,7525,0
+CFFI.US,D,20241031,000000,60.92,62.52,60.92,62.52,4027,0
+CFFI.US,D,20241101,000000,61.8666,62.61,61.8666,62.56,3322,0
+CFFI.US,D,20241104,000000,61.8,63.61,61.0241,62.99,7956,0
+CFFI.US,D,20241105,000000,62.53,66.065,59.8,66.065,9927,0
+CFFI.US,D,20241106,000000,69,71.03,68.74,70.64,10577,0
+CFFI.US,D,20241107,000000,68.35,69.65,67.82,67.82,9809,0
+CFFI.US,D,20241108,000000,66.63,68.5535,65.01,67.01,7671,0
+CFFI.US,D,20241111,000000,68.21,69.6,68,69.6,9508,0
+CFFI.US,D,20241112,000000,69.69,69.7499,67.21,67.5,9934,0
+CFFI.US,D,20241113,000000,68.29,69.04,68.25,68.69,6248,0
+CFFI.US,D,20241114,000000,69.21,74.26,69.21,74.26,9981,0
+CFFI.US,D,20241115,000000,74.93,75,72.269,72.5,5762,0
+CFFI.US,D,20241118,000000,72.48,73.7862,71.0401,72.08,11786,0
+CFFI.US,D,20241119,000000,72.51,74.676,71.93,74.02,16604,0
+CFFI.US,D,20241120,000000,75,75.05,72.69,74.48,10732,0
+CFFI.US,D,20241121,000000,74.65,76.25,73.515,74.92,16472,0
+CFFI.US,D,20241122,000000,74.58,74.58,73.7574,74.19,8067,0
+CFFI.US,D,20241125,000000,74.76,77.87,74.76,76.82,27627,0
+CFFI.US,D,20241126,000000,74.616,79.09,74.616,78.93,23613,0
+CFFI.US,D,20241127,000000,78.15,78.15,70.3,73,13221,0
+CFFI.US,D,20241129,000000,74.14,74.14,71.96,71.97,4133,0
+CFFI.US,D,20241202,000000,72.27,78,70.1,76.6,23320,0
+CFFI.US,D,20241203,000000,77.51,77.51,74.09,75.56,24042,0
+CFFI.US,D,20241204,000000,76,78,76,78,6136,0
+CFFI.US,D,20241205,000000,77.1,77.8,75.88,77.2,13138,0
+CFFI.US,D,20241206,000000,77.5,77.5,76,77.5,6483,0
+CFFI.US,D,20241209,000000,77.5,80.2151,76.75,78.39,13356,0
+CFFI.US,D,20241210,000000,76.38,80.28,76.31,77.25,12350,0
+CFFI.US,D,20241211,000000,78.02,80.87,77.7977,79.21,19504,0
+CFFI.US,D,20241212,000000,79.53,80.1,77.8364,79.62,8144,0
+CFFI.US,D,20241213,000000,79.21,79.29,77.7,78.2,5220,0
+CFFI.US,D,20241216,000000,76.95,78.68,76.1,78.36,9268,0
+CFFI.US,D,20241217,000000,77.85,78.2,75.515,76.86,9011,0
+CFFI.US,D,20241218,000000,76.12,76.89,72.11,72.11,7668,0
+CFFI.US,D,20241219,000000,72.35,72.35,71.71,71.71,3993,0
+CFFI.US,D,20241220,000000,72.74,73.44,72.495,72.9,9971,0
+CFFI.US,D,20241223,000000,72.02,72.48,71.05,71.05,6060,0
+CFFI.US,D,20241224,000000,71.94,72.29,71.42,72.05,6720,0
+CFFI.US,D,20241226,000000,72.7,74.785,72.1001,73.84,5663,0
+CFFI.US,D,20241227,000000,74.21,74.21,72.18,72.18,5136,0
+CFFI.US,D,20241230,000000,71.5,71.86,70,71.38,13996,0
+CFFI.US,D,20241231,000000,71.36,71.38,68.32,71.25,10653,0
+CFFI.US,D,20250102,000000,71.18,72.224,70,70.35,7672,0
+CFFI.US,D,20250103,000000,68.8,70.54,68.72,70.54,5854,0
+CFFI.US,D,20250106,000000,70.29,72.6179,70.29,71.6,19645,0
+CFFI.US,D,20250107,000000,72.24,72.75,70.235,70.6,10730,0
+CFFI.US,D,20250108,000000,70.56,71.33,70.52,70.52,10811,0
+CFFI.US,D,20250110,000000,70.09,70.09,67.23,67.52,11274,0
+CFFI.US,D,20250113,000000,66.53,67.83,66.29,67.49,12569,0
+CFFI.US,D,20250114,000000,69.4,69.48,67.8628,69.35,10734,0
+CFFI.US,D,20250115,000000,69.65,70.85,69.65,70.85,7264,0
+CFFI.US,D,20250116,000000,70.01,71.47,69.8438,71.47,12900,0
+CFFI.US,D,20250117,000000,71.03,74.63,71.03,74.12,10462,0
+CFFI.US,D,20250121,000000,73.79,76.3,73.79,74.06,10829,0
+CFFI.US,D,20250122,000000,71.65,75.25,71.65,73.43,7353,0
+CFFI.US,D,20250123,000000,72.08,74.9,72.08,74.9,13917,0
+CFFI.US,D,20250124,000000,71.36,76.09,71.36,73.1,16360,0
+CFFI.US,D,20250127,000000,74.6,76.11,74.38,75.4,14615,0
+CFFI.US,D,20250128,000000,73.21,75.05,73.1,74.1,5397,0
+CFFI.US,D,20250129,000000,72.3,74.725,72.11,74.35,15097,0
+CFFI.US,D,20250130,000000,73.93,77.29,73.93,76.06,8446,0
+CFFI.US,D,20250131,000000,75.8,79.32,75.62,76.42,14607,0
+CFFI.US,D,20250203,000000,75.53,76.9557,74.5201,75.08,7630,0
+CFFI.US,D,20250204,000000,73.3,77.54,73.3,77.085,14823,0
+CFFI.US,D,20250205,000000,77.6,80.58,77.6,80.58,11200,0
+CFFI.US,D,20250206,000000,80.6,86.68,80.45,86.68,18015,0
+CFFI.US,D,20250207,000000,86,86.4,83.74,83.74,9113,0
+CFFI.US,D,20250210,000000,82.12,89.9,81.24,86.7,12348,0
+CFFI.US,D,20250211,000000,85.47,88.6,85.26,86.11,11410,0
+CFFI.US,D,20250212,000000,85.6255,87.77,84.8,84.8,17694,0
+CFFI.US,D,20250213,000000,86.17,86.58,83.32,85.05,10460,0
+CFFI.US,D,20250214,000000,84.22,84.22,83.83,83.83,3963,0
+CFFI.US,D,20250218,000000,83.32,86.49,83.32,86.03,10612,0
+CFFI.US,D,20250219,000000,85.535,85.7,84.7,84.7,9687,0
+CFFI.US,D,20250220,000000,83.78,84.48,80.23,80.33,10114,0
+CFFI.US,D,20250221,000000,80.44,80.8,79.19,79.19,7381,0
+CFFI.US,D,20250224,000000,77.27,77.27,76.4,76.4,10494,0
+CFFI.US,D,20250225,000000,76.39,76.625,75.0601,75.66,9826,0
+CFFI.US,D,20250226,000000,75.66,78.4,73.865,78.4,17591,0
+CFFI.US,D,20250227,000000,77.7,80.08,77.7,79.05,5151,0
+CFFI.US,D,20250228,000000,78.29,80.71,78.2,79.7,10238,0
+CFFI.US,D,20250303,000000,78.49,81,78.49,78.57,4946,0
+CFFI.US,D,20250304,000000,76.73,76.73,75.1,75.1,7518,0
+CFFI.US,D,20250305,000000,74.1,75.075,71.35,73.64,11580,0
+CFFI.US,D,20250306,000000,73.94,73.94,71.815,73.2,15780,0
+CFFI.US,D,20250307,000000,72.43,73,69.0112,70.56,7200,0
+CFFI.US,D,20250310,000000,68.9,70.04,65.31,65.31,11440,0
+CFFI.US,D,20250311,000000,64.39,67.3,64.39,66.33,9080,0
+CFFI.US,D,20250312,000000,65.865,68.47,65.865,68.47,13777,0
+CFFI.US,D,20250313,000000,67.09,71.46,67.09,71.46,25394,0
+CFFI.US,D,20250314,000000,73,73.4209,70.7,71.55,8714,0
+CFFI.US,D,20250317,000000,72.28,73.985,72.28,73.4,6686,0
+CFFI.US,D,20250318,000000,71.015,72.01,71.015,71.7,2920,0
+CFFI.US,D,20250319,000000,71.97,73.245,71.61,71.87,8876,0
+CFFI.US,D,20250320,000000,71.74,73.79,71.74,73.79,5841,0
+CFFI.US,D,20250321,000000,70.9901,73.8,70.78,71.05,11006,0
+CFFI.US,D,20250324,000000,73.1,73.1,71.75,71.99,14018,0
+CFFI.US,D,20250325,000000,70.935,72.15,70.21,70.21,8503,0
+CFFI.US,D,20250326,000000,70.21,71.1,68.965,69.05,19197,0
+CFFI.US,D,20250327,000000,69.4,71.86,69.05,71.86,13585,0
+CFFI.US,D,20250328,000000,71.03,71.03,68.35,69.69,13826,0
+CFFI.US,D,20250331,000000,70.47,70.47,66.5,67.39,21115,0
+CFFI.US,D,20250401,000000,67.86,69.37,65.79,66.7,11653,0
+CFFI.US,D,20250402,000000,65.5,68.4,65.1554,68.4,16363,0
+CFFI.US,D,20250403,000000,64.73,64.73,59.435,60.1,12608,0
+CFFI.US,D,20250404,000000,58,59.29,56.5,59.06,11409,0
+CFFI.US,D,20250407,000000,54.21,58.88,54.21,57.48,17480,0
+CFFI.US,D,20250408,000000,59.32,60.065,55.79,57.06,18922,0
+CFFI.US,D,20250409,000000,55.47,62.805,53.135,61.89,36673,0
+CFFI.US,D,20250410,000000,59.22,60.73,55.8,58.39,14032,0
+CFFI.US,D,20250411,000000,57.47,58.49,56.0067,56.01,9174,0
+CFFI.US,D,20250414,000000,56.3,58.32,56.08,57.46,12599,0
+CFFI.US,D,20250415,000000,57.01,59.4,56.25,58.8,10695,0
+CFFI.US,D,20250416,000000,58,58.09,56.62,57.84,15015,0
+CFFI.US,D,20250417,000000,58.35,62.5,58,59.75,16990,0
+CFFI.US,D,20250421,000000,59.57,60.84,58.86,60.59,8999,0
+CFFI.US,D,20250422,000000,61.05,64,61.05,63.59,7044,0
+CFFI.US,D,20250423,000000,65,65.72,64.71,65.33,8858,0
+CFFI.US,D,20250424,000000,66,68,66,68,5641,0
+CFFI.US,D,20250425,000000,66.49,66.49,64.35,64.35,6686,0
+CFFI.US,D,20250428,000000,64.35,65.67,64.35,65.32,7465,0
+CFFI.US,D,20250429,000000,66,67.36,66,67.36,9077,0
+CFFI.US,D,20250430,000000,65.8,65.8,63.86,64.77,12712,0
+CFFI.US,D,20250501,000000,67,67.34,65.42,67.3,4827,0
+CFFI.US,D,20250502,000000,67.77,67.77,66.535,66.535,7431,0
+CFFI.US,D,20250505,000000,68,68.16,66.2,66.2,4868,0
+CFFI.US,D,20250506,000000,65.06,65.06,63.96,63.96,4033,0
+CFFI.US,D,20250507,000000,64,65.055,63.81,63.81,2169,0
+CFFI.US,D,20250508,000000,67.09,67.43,67.09,67.43,4780,0
+CFFI.US,D,20250509,000000,66.54,67.02,66.01,67.02,3700,0
+CFFI.US,D,20250512,000000,66.8,66.85,66.553,66.85,5608,0
+CFFI.US,D,20250513,000000,68.5,69.99,68.5,69.2,6708,0
+CFFI.US,D,20250514,000000,69.2,69.2,67.21,67.9,6451,0
+CFFI.US,D,20250515,000000,68.5,69,67.4,67.4,3701,0
+CFFI.US,D,20250516,000000,67.59,67.59,66.76,66.76,7249,0
+CFFI.US,D,20250519,000000,68.71,68.71,66.38,67.62,5208,0
+CFFI.US,D,20250520,000000,67.5,67.75,67,67.75,4792,0
+CFFI.US,D,20250521,000000,65.75,66.3,65.25,66.3,7204,0
+CFFI.US,D,20250522,000000,65.11,66.2,65.11,66.2,5592,0
+CFFI.US,D,20250523,000000,64.82,66.415,64.82,65,6196,0
+CFFI.US,D,20250527,000000,65.09,65.96,64.82,64.82,6578,0
+CFFI.US,D,20250528,000000,64.56,64.87,64.36,64.87,6095,0
+CFFI.US,D,20250529,000000,65.73,68.2,65.73,67.75,9882,0
+CFFI.US,D,20250530,000000,68,68,65.74,66.54,6764,0
+CFFI.US,D,20250602,000000,66.98,66.98,65.52,66.75,5935,0
+CFFI.US,D,20250603,000000,67,67.4,65.435,65.68,7542,0
+CFFI.US,D,20250604,000000,65.674,65.674,65.016,65.16,5536,0
+CFFI.US,D,20250605,000000,65.73,67.5,65,66.12,4961,0
+CFFI.US,D,20250606,000000,64.985,65.38,64.985,65.25,5218,0
+CFFI.US,D,20250609,000000,66.2,66.2,65.19,65.41,7015,0
+CFFI.US,D,20250610,000000,66.305,66.305,64.79,64.79,5037,0
+CFFI.US,D,20250611,000000,64.53,66.12,64.53,65.465,7997,0
+CFFI.US,D,20250612,000000,65.32,65.32,64.86,64.975,7722,0
+CFFI.US,D,20250613,000000,63.75,64.16,62.07,62.5,10869,0
+CFFI.US,D,20250616,000000,61.39,62.66,60.785,61.76,15267,0
+CFFI.US,D,20250617,000000,61.01,61.135,60.91,60.91,10735,0
+CFFI.US,D,20250618,000000,60.5,61.37,59.59,59.97,23220,0
+CFFI.US,D,20250620,000000,59.75,60.26,58,59.05,14665,0
+CFFI.US,D,20250623,000000,59.13,59.49,57.09,58.85,39982,0
+CFFI.US,D,20250624,000000,60.095,60.095,57.76,58.77,20636,0
+CFFI.US,D,20250625,000000,59,59.535,58.251,59.535,18704,0
+CFFI.US,D,20250626,000000,60.18,62.585,60.18,62.19,48700,0
+CFFI.US,D,20250627,000000,61.88,62.87,60.75,62.07,412158,0
+CFFI.US,D,20250630,000000,61.89,63.3,61.52,61.73,24005,0
+CFFI.US,D,20250701,000000,61.07,66.845,60.755,64.87,54324,0
+CFFI.US,D,20250702,000000,66.97,67.18,64.78,65.19,31009,0
+CFFI.US,D,20250703,000000,67.065,67.535,66.855,67.27,6274,0
+CFFI.US,D,20250707,000000,67.07,67.75,65.58,65.87,16141,0
+CFFI.US,D,20250708,000000,64.85,67.045,64.85,66.11,14848,0
+CFFI.US,D,20250709,000000,66.26,66.52,65.9,66.35,7167,0
+CFFI.US,D,20250710,000000,66.995,66.995,65.8485,66.72,10628,0
+CFFI.US,D,20250711,000000,64.97,65.77,64.625,64.95,6372,0
+CFFI.US,D,20250714,000000,64.01,64.94,63.87,64.94,21833,0
+CFFI.US,D,20250715,000000,62.8,63.87,62.475,63.16,27209,0
+CFFI.US,D,20250716,000000,62.9,64.955,62.47,64.95,51166,0
+CFFI.US,D,20250717,000000,64.85,66.7644,64.85,66.16,19828,0
+CFFI.US,D,20250718,000000,66.36,67.415,65.17,67.3,24951,0
+CFFI.US,D,20250721,000000,67.29,67.75,66.25,67.54,10574,0
+CFFI.US,D,20250722,000000,67.69,68.28,66.715,67.94,24416,0
+CFFI.US,D,20250723,000000,68.785,69.18,68.59,69.18,6700,0
+CFFI.US,D,20250724,000000,67.85,69.66,67.82,68.54,9714,0
+CFFI.US,D,20250725,000000,67.01,67.435,66.46,66.83,5436,0
+CFFI.US,D,20250728,000000,67.32,67.32,66.06,66.06,4129,0
+CFFI.US,D,20250729,000000,66.06,66.06,64.5,64.69,7389,0
+CFFI.US,D,20250730,000000,65.035,65.035,62.54,64,16897,0
+CFFI.US,D,20250731,000000,63,63.85,63,63.85,8751,0
+CFFI.US,D,20250801,000000,63.64,63.735,61.45,63.31,40560,0
+CFFI.US,D,20250804,000000,63.54,65.63,63.14,65.63,24709,0
+CFFI.US,D,20250805,000000,64.38,64.51,64.22,64.51,6153,0
+CFFI.US,D,20250806,000000,64.94,64.94,63.57,63.57,5662,0
+CFFI.US,D,20250807,000000,64.57,64.57,62.5175,63.94,8271,0
+CFFI.US,D,20250808,000000,64.76,65.92,64,64,3100,0
+CFFI.US,D,20250811,000000,64.5,66.45,64.5,65.62,13534,0
+CFFI.US,D,20250812,000000,64.9,70,64.9,68.23,15243,0
+CFFI.US,D,20250813,000000,66.9,70.45,66.9,69.35,11345,0
+CFFI.US,D,20250814,000000,68.25,69.7,68.2,69.64,17558,0
+CFFI.US,D,20250815,000000,69.94,69.94,68,68.59,21559,0
+CFFI.US,D,20250818,000000,67.89,67.89,67.385,67.46,4379,0
+CFFI.US,D,20250819,000000,67.95,69.25,67.95,68.06,5739,0
+CFFI.US,D,20250820,000000,66.97,68.81,66.91,68.04,10252,0
+CFFI.US,D,20250821,000000,67.3,68.39,67.07,67.32,5161,0
+CFFI.US,D,20250822,000000,67,72.07,67,71.4,22559,0
+CFFI.US,D,20250825,000000,70.55,72,70.22,70.22,8773,0
+CFFI.US,D,20250826,000000,69.9,72.345,69.85,71.235,11835,0
+CFFI.US,D,20250827,000000,70.74,71.95,70.3,71.7,8132,0
+CFFI.US,D,20250828,000000,70.5,71.56,70.5,71.16,7105,0
+CFFI.US,D,20250829,000000,70.6,71.98,70.6,71.98,12289,0
+CFFI.US,D,20250902,000000,70.72,71.31,69.6,70.86,6146,0
+CFFI.US,D,20250903,000000,70.3,71.66,69.47,70.77,10335,0
+CFFI.US,D,20250904,000000,70.2,72,70.2,72,8148,0
+CFFI.US,D,20250905,000000,72,73,70.66,71.3,13667,0
+CFFI.US,D,20250908,000000,71.5,71.5,70.39,70.98,2417,0
+CFFI.US,D,20250909,000000,71.185,72,71.03,71.3,8731,0
+CFFI.US,D,20250910,000000,70.96,70.96,69.78,70.46,5058,0
+CFFI.US,D,20250911,000000,70.13,70.91,70.005,70.35,4198,0
+CFFI.US,D,20250912,000000,69.795,70.12,69.63,70.12,2887,0
+CFFI.US,D,20250915,000000,69.95,70.87,68.94,70.7,4850,0
+CFFI.US,D,20250916,000000,69.48,70.23,68.01,69.46,3816,0
+CFFI.US,D,20250917,000000,69.09,70.31,68.9,69.17,4323,0
+CFFI.US,D,20250918,000000,68.385,72,68.385,71.79,7382,0
+CFFI.US,D,20250919,000000,71.2,71.92,69.88,71.92,22585,0
+CFFI.US,D,20250922,000000,69.25,69.26,67.41,68.57,7347,0
+CFFI.US,D,20250923,000000,68.8,69.09,68.8,69.09,4165,0
+CFFI.US,D,20250924,000000,68.54,69.47,68.45,68.95,3906,0
+CFFI.US,D,20250925,000000,68.73,68.73,68.73,68.73,2847,0
+CFFI.US,D,20250926,000000,67.6707,69.58,67.6707,68.6,3399,0
+CFFI.US,D,20250929,000000,66.2,68.43,66.2,66.96,3988,0
+CFFI.US,D,20250930,000000,66.36,67.2,65.39,67.2,6101,0
+CFFI.US,D,20251001,000000,66.8,66.8,66,66.14,7608,0
+CFFI.US,D,20251002,000000,65.5,66.95,65.5,66.21,5314,0
+CFFI.US,D,20251003,000000,67.16,67.7,66.52,67.65,3583,0
+CFFI.US,D,20251006,000000,68.01,68.06,66.53,66.53,4007,0
+CFFI.US,D,20251007,000000,66.785,66.785,64.71,65.18,3881,0
+CFFI.US,D,20251008,000000,65.9,67.51,65.9,66.34,9697,0
+CFFI.US,D,20251009,000000,66.33,67.14,66.33,67.14,2610,0
+CFFI.US,D,20251010,000000,66.78,66.84,65.43,65.43,6371,0
+CFFI.US,D,20251013,000000,66.3,67.09,66.3,67.09,4763,0
+CFFI.US,D,20251014,000000,67.65,68.48,67.61,68.3,4051,0
+CFFI.US,D,20251015,000000,67.68,69.2299,67.68,69,3845,0
+CFFI.US,D,20251016,000000,69.15,69.15,67.01,67.01,5653,0
+CFFI.US,D,20251017,000000,66.88,68.35,66.78,68.35,3227,0
+CFFI.US,D,20251020,000000,69.05,69.39,68.96,69.39,2645,0
+CFFI.US,D,20251021,000000,69.32,69.4,68.71,69.35,2436,0
+CFFI.US,D,20251022,000000,69.45,70,68.97,69.5,5738,0
+CFFI.US,D,20251023,000000,67.99,68.37,67.09,67.2,6773,0
+CFFI.US,D,20251024,000000,68.5,68.92,68.5,68.92,2891,0
+CFFI.US,D,20251027,000000,68.59,68.59,68.5,68.5,3445,0
+CFFI.US,D,20251028,000000,68.52,68.93,68.52,68.93,3403,0
+CFFI.US,D,20251029,000000,69.1,70,69.1,69.36,4950,0
+CFFI.US,D,20251030,000000,68.59,68.59,68.59,68.59,1479,0
+CFFI.US,D,20251031,000000,68.5,68.59,68.41,68.41,4182,0
+CFFI.US,D,20251103,000000,68.09,68.39,68.09,68.39,1730,0
+CFFI.US,D,20251104,000000,68.0001,68.75,68.0001,68.3,4634,0
+CFFI.US,D,20251105,000000,68.6,70.68,68.6,70.68,3260,0
+CFFI.US,D,20251106,000000,69.5932,70.085,68.38,69.23,3627,0
+CFFI.US,D,20251107,000000,69.4,69.65,69.4,69.65,3102,0
+CFFI.US,D,20251110,000000,69.11,70.59,69.11,70.59,3390,0
+CFFI.US,D,20251111,000000,70.7,71.25,70.48,70.9,3522,0
+CFFI.US,D,20251112,000000,70.9,70.9,69.8,69.8,3729,0
+CFFI.US,D,20251114,000000,66.4801,70.08,66.4801,70.08,4894,0
+CFFI.US,D,20251117,000000,68.34,68.34,66.77,66.77,5108,0
+CFFI.US,D,20251118,000000,67.72,67.88,66.93,67.88,3020,0
+CFFI.US,D,20251119,000000,68.09,68.8,67.93,68.21,4854,0
+CFFI.US,D,20251120,000000,67.75,69.12,67.74,68.77,4119,0
+CFFI.US,D,20251121,000000,69.12,71,69.12,70.74,9452,0
+CFFI.US,D,20251125,000000,69.94,69.94,68.22,69.72,7622,0
+CFFI.US,D,20251126,000000,69.09,69.95,69.09,69.87,4640,0
+CFFI.US,D,20251128,000000,69.45,69.45,69.45,69.45,1777,0
+CFFI.US,D,20251201,000000,68.0601,69.3,68.0601,69.3,2451,0
+CFFI.US,D,20251202,000000,68.14,68.14,68.14,68.14,2150,0
+CFFI.US,D,20251203,000000,68.28,69.63,68.28,69.63,2908,0
+CFFI.US,D,20251204,000000,68.5,68.5,68.5,68.5,2270,0
+CFFI.US,D,20251205,000000,69.566,69.566,68.14,68.14,3250,0
+CFFI.US,D,20251208,000000,68.6101,69.355,68.6101,69.14,4879,0
+CFFI.US,D,20251209,000000,69.2871,70,69.2871,69.39,6220,0
+CFFI.US,D,20251210,000000,69.93,72.15,69.93,71.2,10465,0
+CFFI.US,D,20251211,000000,71.99,74.165,71.5,73.71,7819,0
+CFFI.US,D,20251212,000000,73.71,74.8737,73.44,73.44,7335,0
+CFFI.US,D,20251215,000000,74.5,76,71.32,75.7,7972,0
+CFFI.US,D,20251216,000000,74.28,79.0332,73.51,77.23,13741,0
+CFFI.US,D,20251217,000000,76.4,77.26,75.325,76.59,6962,0
+CFFI.US,D,20251218,000000,75.96,77.1575,75.96,76.1,8112,0
+CFFI.US,D,20251219,000000,76.13,76.75,76.055,76.75,12666,0
+CFFI.US,D,20251222,000000,76.5,77.65,73.33,73.33,6242,0
+CFFI.US,D,20251223,000000,73.1213,73.1213,72.16,72.16,3302,0
+CFFI.US,D,20251224,000000,72.11,73.16,72.11,72.6,2076,0
+CFFI.US,D,20251226,000000,72.195,72.195,71.2,71.2,2533,0
+CFFI.US,D,20251229,000000,71.2,71.53,69.92,71.53,3577,0
+CFFI.US,D,20251230,000000,71.77,71.82,67.83,70.79,7128,0
+CFFI.US,D,20251231,000000,72.87,73.34,72.43,72.59,4447,0
+CFFI.US,D,20260102,000000,73.04,73.21,70.35,70.7,3735,0
+CFFI.US,D,20260105,000000,71.3333,71.35,69.53,69.53,3808,0
+CFFI.US,D,20260106,000000,69.5,70.43,69.5,69.53,4279,0
+CFFI.US,D,20260107,000000,69.5099,69.98,68.52,69.98,5829,0
+CFFI.US,D,20260108,000000,69.5001,69.8,69.5001,69.8,2882,0
+CFFI.US,D,20260109,000000,69.5,69.5,68.88,68.88,2598,0
+CFFI.US,D,20260112,000000,69.25,70.75,69.25,69.5,2774,0
+CFFI.US,D,20260113,000000,69.58,70.2335,68.87,68.87,2790,0
+CFFI.US,D,20260114,000000,69.02,70.44,69.02,70.44,2202,0
+CFFI.US,D,20260115,000000,71.14,71.14,71.14,71.14,3022,0
+CFFI.US,D,20260116,000000,71.31,71.31,70.34,70.34,4255,0
+CFFI.US,D,20260121,000000,69.5001,72.97,69.5001,72.97,3488,0
+CFFI.US,D,20260122,000000,72.99,74.3425,72.99,73.04,4777,0
+CFFI.US,D,20260123,000000,71.08,71.37,70.68,70.89,3444,0
+CFFI.US,D,20260126,000000,69.81,71.6,69.81,71.6,2059,0
+CFFI.US,D,20260127,000000,71.5,72.6,71.5,71.96,3774,0
+CFFI.US,D,20260128,000000,72,72,70.39,71.67,4098,0
+CFFI.US,D,20260129,000000,70.6,74.8,70.6,74.8,4778,0
+CFFI.US,D,20260130,000000,73.2501,75.3,73.2501,75.3,6839,0
+CFFI.US,D,20260202,000000,74.68,77.08,74.5701,76.8,7555,0
+CFFI.US,D,20260203,000000,77.4801,79.6,77.48,79.6,4211,0
+CFFI.US,D,20260204,000000,80.1,80.99,79.59,80.99,2895,0
+CFFI.US,D,20260205,000000,79.18,80.21,79.18,80.03,3815,0
+CFFI.US,D,20260206,000000,80.28,80.5,79.71,79.71,5034,0
+CFFI.US,D,20260209,000000,79.16,79.245,79.16,79.16,3563,0
+CFFI.US,D,20260210,000000,79.02,79.02,77.26,77.26,4516,0
+CFFI.US,D,20260211,000000,78.21,78.21,77.09,78.09,1909,0
+CFFI.US,D,20260212,000000,77.59,78.86,77.59,78.86,2111,0
+CFFI.US,D,20260213,000000,77.88,77.92,77.61,77.92,2061,0
+CFFI.US,D,20260217,000000,78.37,78.49,77.54,77.54,3430,0
+CFFI.US,D,20260218,000000,76.245,76.245,76.065,76.065,2488,0
diff --git a/daily/us/nasdaq stocks/1/cgct.us.txt b/daily/us/nasdaq stocks/1/cgct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b4c87ba4410e9b42cd4f46a67062596c94239a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgct.us.txt	
@@ -0,0 +1,129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCT.US,D,20250624,000000,10,10.01,10,10.01,369087,0
+CGCT.US,D,20250625,000000,10.01,10.03,10,10.01,297505,0
+CGCT.US,D,20250626,000000,10.02,10.02,10,10,192387,0
+CGCT.US,D,20250627,000000,10,10,10,10,433,0
+CGCT.US,D,20250630,000000,10.02,10.02,10.02,10.02,200,0
+CGCT.US,D,20250701,000000,10.0028,10.01,10,10,354597,0
+CGCT.US,D,20250702,000000,10,10.0065,10,10,104537,0
+CGCT.US,D,20250703,000000,10,10,10,10,227722,0
+CGCT.US,D,20250707,000000,10.01,10.02,10.005,10.02,828793,0
+CGCT.US,D,20250708,000000,10.01,10.02,10.01,10.015,101874,0
+CGCT.US,D,20250709,000000,10.02,10.02,10.02,10.02,3677,0
+CGCT.US,D,20250710,000000,10.02,10.02,10.02,10.02,6911,0
+CGCT.US,D,20250711,000000,10.03,10.03,10.03,10.03,587,0
+CGCT.US,D,20250714,000000,10.03,10.03,10.03,10.03,171,0
+CGCT.US,D,20250715,000000,10.01,10.02,10.01,10.02,43150,0
+CGCT.US,D,20250716,000000,10.011,10.011,10.0104,10.0104,3110,0
+CGCT.US,D,20250721,000000,10.02,10.02,10.02,10.02,9229,0
+CGCT.US,D,20250723,000000,10.03,10.06,10.03,10.045,29135,0
+CGCT.US,D,20250724,000000,10.0498,10.05,10.045,10.045,3136,0
+CGCT.US,D,20250730,000000,10.04,10.055,10.04,10.055,1945,0
+CGCT.US,D,20250804,000000,10.06,10.06,10.04,10.04,1614,0
+CGCT.US,D,20250805,000000,10.03,10.03,10.03,10.03,100907,0
+CGCT.US,D,20250806,000000,10.04,10.05,10.04,10.04,4976,0
+CGCT.US,D,20250807,000000,10.07,10.08,10.0528,10.0528,11002,0
+CGCT.US,D,20250808,000000,10.05,10.05,10.05,10.05,2656,0
+CGCT.US,D,20250811,000000,10.03,10.03,10.03,10.03,12937,0
+CGCT.US,D,20250812,000000,10.03,10.0333,10.01,10.01,1519747,0
+CGCT.US,D,20250813,000000,10.025,10.025,10.025,10.025,33113,0
+CGCT.US,D,20250814,000000,10.03,10.035,10.03,10.03,50688,0
+CGCT.US,D,20250815,000000,10.027,10.027,10.027,10.027,37607,0
+CGCT.US,D,20250819,000000,10.03,10.03,10.02,10.02,280904,0
+CGCT.US,D,20250820,000000,10.02,10.02,10.02,10.02,40202,0
+CGCT.US,D,20250821,000000,10.04,10.04,10.03,10.03,69205,0
+CGCT.US,D,20250825,000000,10.01,10.05,10.01,10.05,62113,0
+CGCT.US,D,20250826,000000,10.02,10.02,10.02,10.02,35010,0
+CGCT.US,D,20250828,000000,10.02,10.025,10.0194,10.0194,86407,0
+CGCT.US,D,20250829,000000,10.01,10.01,10.01,10.01,18170,0
+CGCT.US,D,20250903,000000,10.02,10.02,10.02,10.02,160000,0
+CGCT.US,D,20250904,000000,10.02,10.025,10.02,10.0246,289703,0
+CGCT.US,D,20250905,000000,10.02,10.03,10.02,10.03,25293,0
+CGCT.US,D,20250908,000000,10.03,10.03,10.03,10.03,75171,0
+CGCT.US,D,20250909,000000,10.03,10.04,10.03,10.04,430460,0
+CGCT.US,D,20250910,000000,10.035,10.035,10.035,10.035,390,0
+CGCT.US,D,20250911,000000,10.04,10.04,10.04,10.04,3496,0
+CGCT.US,D,20250912,000000,10.0368,10.04,10.0176,10.04,4451,0
+CGCT.US,D,20250916,000000,10.03,10.03,10.03,10.03,2070,0
+CGCT.US,D,20250922,000000,10.04,10.04,10.0399,10.0399,2500,0
+CGCT.US,D,20250924,000000,10.0399,10.04,10.0399,10.04,5702,0
+CGCT.US,D,20250925,000000,10.04,10.04,10.035,10.035,47630,0
+CGCT.US,D,20250926,000000,10.04,10.04,10.04,10.04,5040,0
+CGCT.US,D,20250929,000000,10.04,10.04,10.04,10.04,15002,0
+CGCT.US,D,20250930,000000,10.045,10.045,10.045,10.045,601,0
+CGCT.US,D,20251003,000000,10.04,10.04,10.04,10.04,969428,0
+CGCT.US,D,20251006,000000,10.045,10.045,10.045,10.045,25001,0
+CGCT.US,D,20251007,000000,10.05,10.08,10.05,10.075,645903,0
+CGCT.US,D,20251008,000000,10.05,10.07,10.05,10.07,54817,0
+CGCT.US,D,20251009,000000,10.07,10.08,10.07,10.07,20245,0
+CGCT.US,D,20251010,000000,10.08,10.08,10.08,10.08,221,0
+CGCT.US,D,20251013,000000,10.1,10.12,10.0964,10.0964,4033,0
+CGCT.US,D,20251015,000000,10.1,10.1,10.09,10.09,2408,0
+CGCT.US,D,20251017,000000,10.0947,10.0962,10.0802,10.0802,4002,0
+CGCT.US,D,20251021,000000,10.08,10.1,10.08,10.1,51374,0
+CGCT.US,D,20251024,000000,10.08,10.08,10.08,10.08,50000,0
+CGCT.US,D,20251027,000000,10.09,10.1,10.08,10.1,67323,0
+CGCT.US,D,20251028,000000,10.1,10.1,10.09,10.09,17731,0
+CGCT.US,D,20251029,000000,10.1,10.13,10.1,10.13,40461,0
+CGCT.US,D,20251030,000000,10.1,10.13,10.1,10.11,348979,0
+CGCT.US,D,20251031,000000,10.13,10.13,10.1201,10.13,7633,0
+CGCT.US,D,20251103,000000,10.13,10.15,10.13,10.14,6977,0
+CGCT.US,D,20251104,000000,10.135,10.14,10.13,10.14,16506,0
+CGCT.US,D,20251105,000000,10.13,10.13,10.13,10.13,316,0
+CGCT.US,D,20251106,000000,10.13,10.13,10.13,10.13,278,0
+CGCT.US,D,20251107,000000,10.13,10.13,10.13,10.13,102,0
+CGCT.US,D,20251110,000000,10.13,10.13,10.13,10.13,169,0
+CGCT.US,D,20251111,000000,10.14,10.14,10.13,10.13,50117,0
+CGCT.US,D,20251114,000000,10.149,10.15,10.149,10.15,10813,0
+CGCT.US,D,20251117,000000,10.14,10.1499,10.13,10.13,42454,0
+CGCT.US,D,20251121,000000,10.15,10.15,10.15,10.15,3326,0
+CGCT.US,D,20251201,000000,10.16,10.17,10.11,10.14,73813,0
+CGCT.US,D,20251202,000000,10.125,10.125,10.125,10.125,2850,0
+CGCT.US,D,20251203,000000,10.1,10.12,10.1,10.12,1467,0
+CGCT.US,D,20251204,000000,10.15,10.15,10.12,10.12,30305,0
+CGCT.US,D,20251208,000000,10.1001,10.12,10.1001,10.12,13511,0
+CGCT.US,D,20251209,000000,10.12,10.125,10.11,10.11,77885,0
+CGCT.US,D,20251210,000000,10.1013,10.1013,10.1013,10.1013,151,0
+CGCT.US,D,20251211,000000,10.11,10.11,10.11,10.11,11838,0
+CGCT.US,D,20251217,000000,10.11,10.11,10.11,10.11,97219,0
+CGCT.US,D,20251218,000000,10.325,10.42,10.2601,10.29,6894744,0
+CGCT.US,D,20251219,000000,10.28,10.3,10.28,10.3,971684,0
+CGCT.US,D,20251222,000000,10.33,10.33,10.16,10.3,1342714,0
+CGCT.US,D,20251223,000000,10.3,10.3,10.255,10.3,228619,0
+CGCT.US,D,20251224,000000,10.35,10.35,10.3,10.33,59365,0
+CGCT.US,D,20251226,000000,10.32,10.32,10.28,10.31,32090,0
+CGCT.US,D,20251229,000000,10.32,10.32,10.28,10.29,74572,0
+CGCT.US,D,20251230,000000,10.32,10.32,10.26,10.27,65792,0
+CGCT.US,D,20251231,000000,10.28,10.3,10.27,10.295,47013,0
+CGCT.US,D,20260102,000000,10.33,10.33,10.2984,10.32,18579,0
+CGCT.US,D,20260105,000000,10.33,10.33,10.29,10.3,401535,0
+CGCT.US,D,20260106,000000,10.33,10.33,10.275,10.31,73160,0
+CGCT.US,D,20260107,000000,10.31,10.32,10.28,10.295,241190,0
+CGCT.US,D,20260108,000000,10.3,10.3145,10.28,10.28,211711,0
+CGCT.US,D,20260109,000000,10.32,10.3244,10.29,10.29,26526,0
+CGCT.US,D,20260112,000000,10.33,10.33,10.29,10.29,20588,0
+CGCT.US,D,20260113,000000,10.3234,10.3234,10.28,10.3067,53841,0
+CGCT.US,D,20260114,000000,10.28,10.315,10.28,10.29,18710,0
+CGCT.US,D,20260115,000000,10.33,10.39,10.25,10.33,727071,0
+CGCT.US,D,20260116,000000,10.35,10.35,10.2895,10.31,130041,0
+CGCT.US,D,20260120,000000,10.33,10.34,10.285,10.3,58906,0
+CGCT.US,D,20260121,000000,10.32,10.3695,10.29,10.29,113878,0
+CGCT.US,D,20260122,000000,10.29,10.33,10.28,10.28,366795,0
+CGCT.US,D,20260123,000000,10.28,10.285,10.24,10.24,225857,0
+CGCT.US,D,20260126,000000,10.24,10.26,10.23,10.23,141767,0
+CGCT.US,D,20260127,000000,10.25,10.29,10.24,10.27,618619,0
+CGCT.US,D,20260128,000000,10.27,10.32,10.27,10.29,670339,0
+CGCT.US,D,20260129,000000,10.3,10.31,10.3,10.3,42676,0
+CGCT.US,D,20260130,000000,10.3,10.32,10.27,10.31,115133,0
+CGCT.US,D,20260202,000000,10.31,10.31,10.29,10.29,334940,0
+CGCT.US,D,20260203,000000,10.3,10.3094,10.29,10.29,266475,0
+CGCT.US,D,20260204,000000,10.35,10.35,10.28,10.29,48876,0
+CGCT.US,D,20260205,000000,10.29,10.32,10.29,10.3,205866,0
+CGCT.US,D,20260206,000000,10.3,10.3,10.29,10.3,23939,0
+CGCT.US,D,20260209,000000,10.28,10.31,10.28,10.29,243753,0
+CGCT.US,D,20260210,000000,10.31,10.31,10.29,10.3,7634,0
+CGCT.US,D,20260211,000000,10.29,10.3199,10.28,10.29,33040,0
+CGCT.US,D,20260212,000000,10.29,10.3,10.27,10.28,29850,0
+CGCT.US,D,20260213,000000,10.283,10.3,10.27,10.3,27139,0
+CGCT.US,D,20260217,000000,10.28,10.2996,10.275,10.29,43303,0
+CGCT.US,D,20260218,000000,10.285,10.3,10.28,10.3,167463,0
diff --git a/daily/us/nasdaq stocks/1/chac.us.txt b/daily/us/nasdaq stocks/1/chac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4181683cbd11fa77fd08cbd76988f6a877f17fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chac.us.txt	
@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAC.US,D,20250520,000000,9.905,9.92,9.895,9.91,230965,0
+CHAC.US,D,20250521,000000,9.91,9.91,9.9,9.9,912827,0
+CHAC.US,D,20250522,000000,9.905,9.915,9.9,9.915,878595,0
+CHAC.US,D,20250523,000000,9.91,9.91,9.9,9.905,40116,0
+CHAC.US,D,20250527,000000,9.91,9.91,9.9035,9.9035,444,0
+CHAC.US,D,20250528,000000,9.9,9.915,9.9,9.91,45241,0
+CHAC.US,D,20250529,000000,9.92,9.92,9.9,9.91,202671,0
+CHAC.US,D,20250530,000000,9.915,9.92,9.9,9.91,20124,0
+CHAC.US,D,20250602,000000,9.92,9.97,9.92,9.94,135882,0
+CHAC.US,D,20250603,000000,9.94,9.94,9.935,9.935,1218,0
+CHAC.US,D,20250604,000000,9.94,9.975,9.9392,9.975,299412,0
+CHAC.US,D,20250605,000000,9.96,9.98,9.95,9.96,189668,0
+CHAC.US,D,20250606,000000,9.96,9.98,9.96,9.98,163167,0
+CHAC.US,D,20250609,000000,9.9623,9.98,9.9623,9.975,11893,0
+CHAC.US,D,20250610,000000,9.9795,9.98,9.97,9.97,16296,0
+CHAC.US,D,20250611,000000,9.978,10,9.978,10,196908,0
+CHAC.US,D,20250612,000000,10.0014,10.01,10.0014,10.01,1879,0
+CHAC.US,D,20250613,000000,10.01,10.01,10.01,10.01,639,0
+CHAC.US,D,20250616,000000,10.01,10.02,10.01,10.02,181401,0
+CHAC.US,D,20250617,000000,10.02,10.02,10.02,10.02,164,0
+CHAC.US,D,20250620,000000,10.04,10.09,10.035,10.05,200949,0
+CHAC.US,D,20250623,000000,10.1,10.145,10.07,10.075,381964,0
+CHAC.US,D,20250624,000000,10.08,10.14,10.075,10.095,160212,0
+CHAC.US,D,20250625,000000,10.095,10.095,10.06,10.065,66759,0
+CHAC.US,D,20250626,000000,10.09,10.09,10.06,10.06,16907,0
+CHAC.US,D,20250627,000000,10.06,10.07,10.06,10.07,526,0
+CHAC.US,D,20250630,000000,10.07,10.07,10.06,10.07,26860,0
+CHAC.US,D,20250701,000000,10.06,10.065,10.06,10.06,1392,0
+CHAC.US,D,20250702,000000,10.06,10.06,10.02,10.02,7370,0
+CHAC.US,D,20250703,000000,10.035,10.0493,10.035,10.0464,335,0
+CHAC.US,D,20250707,000000,10.02,10.05,10.01,10.03,4076,0
+CHAC.US,D,20250708,000000,10.01,10.03,10,10.01,13026,0
+CHAC.US,D,20250709,000000,10.0252,10.05,10.0252,10.05,2046,0
+CHAC.US,D,20250710,000000,10.024,10.03,10,10.03,44968,0
+CHAC.US,D,20250711,000000,10.03,10.03,10,10.02,6058,0
+CHAC.US,D,20250714,000000,10.04,10.04,9.99,9.99,6740,0
+CHAC.US,D,20250715,000000,10.03,10.03,9.98,9.98,14688,0
+CHAC.US,D,20250716,000000,10,10.02,9.99,10,7626,0
+CHAC.US,D,20250717,000000,9.98,10.02,9.96,10.01,3070,0
+CHAC.US,D,20250718,000000,10.01,10.04,10.01,10.04,5872,0
+CHAC.US,D,20250722,000000,10.02,10.02,10.02,10.02,2206,0
+CHAC.US,D,20250723,000000,10.04,10.04,10.0389,10.04,1695,0
+CHAC.US,D,20250725,000000,10.04,10.05,10.04,10.05,10849,0
+CHAC.US,D,20250728,000000,10.05,10.05,10.045,10.045,1727,0
+CHAC.US,D,20250729,000000,10.05,10.05,10.0475,10.0475,1111,0
+CHAC.US,D,20250730,000000,10.042,10.05,10.04,10.0475,10978,0
+CHAC.US,D,20250731,000000,10.04,10.07,10.04,10.07,31821,0
+CHAC.US,D,20250801,000000,10.04,10.1,10.03,10.1,16131,0
+CHAC.US,D,20250804,000000,10.0499,10.07,10.0401,10.07,2035,0
+CHAC.US,D,20250805,000000,10.05,10.07,10.05,10.07,2225,0
+CHAC.US,D,20250806,000000,10.05,10.07,10.05,10.07,2817,0
+CHAC.US,D,20250807,000000,10.07,10.11,10.0303,10.08,17282,0
+CHAC.US,D,20250808,000000,10.1,10.1,10.0509,10.065,13152,0
+CHAC.US,D,20250811,000000,10.1,10.1,10.04,10.05,588117,0
+CHAC.US,D,20250812,000000,10.05,10.08,10.04,10.045,138488,0
+CHAC.US,D,20250813,000000,10.07,10.08,10.045,10.045,19955,0
+CHAC.US,D,20250814,000000,10.1,10.1,10.03,10.032,18372,0
+CHAC.US,D,20250815,000000,10.08,10.08,10.03,10.03,16602,0
+CHAC.US,D,20250818,000000,10.03,10.03,10.03,10.03,16511,0
+CHAC.US,D,20250819,000000,10.03,10.06,10.03,10.04,272339,0
+CHAC.US,D,20250820,000000,10.04,10.045,10.04,10.045,123145,0
+CHAC.US,D,20250821,000000,10.04,10.05,10.035,10.04,35651,0
+CHAC.US,D,20250822,000000,10.04,10.04,10.04,10.04,24908,0
+CHAC.US,D,20250825,000000,10.03,10.08,10.02,10.08,36047,0
+CHAC.US,D,20250826,000000,10.03,10.08,10.03,10.03,16826,0
+CHAC.US,D,20250827,000000,10.08,10.08,10.04,10.04,308410,0
+CHAC.US,D,20250828,000000,10.08,10.08,10.03,10.03,11501,0
+CHAC.US,D,20250829,000000,10.08,10.08,10.03,10.035,6496,0
+CHAC.US,D,20250902,000000,10.05,10.05,10.03,10.035,5704,0
+CHAC.US,D,20250903,000000,10.05,10.05,10.02,10.03,10481,0
+CHAC.US,D,20250904,000000,10.03,10.05,10.015,10.015,172526,0
+CHAC.US,D,20250905,000000,10.03,10.03,10.025,10.03,28205,0
+CHAC.US,D,20250909,000000,10.02,10.02,10.01,10.02,19557,0
+CHAC.US,D,20250910,000000,10.0111,10.0169,10.0111,10.0169,3520,0
+CHAC.US,D,20250911,000000,10.025,10.025,10.01,10.01,15040,0
+CHAC.US,D,20250912,000000,10.03,10.03,10.01,10.02,50419,0
+CHAC.US,D,20250915,000000,10.1,10.1,10.02,10.02,11708,0
+CHAC.US,D,20250916,000000,10.02,10.05,10.02,10.05,11202,0
+CHAC.US,D,20250918,000000,10.03,10.04,10.03,10.03,12166,0
+CHAC.US,D,20250919,000000,10.09,10.09,10.02,10.045,544,0
+CHAC.US,D,20250923,000000,10.03,10.08,10.02,10.03,26417,0
+CHAC.US,D,20250924,000000,10.08,10.08,10.03,10.04,21723,0
+CHAC.US,D,20250925,000000,10.06,10.185,10.05,10.15,145649,0
+CHAC.US,D,20250926,000000,10.15,10.265,10.1,10.21,132089,0
+CHAC.US,D,20250929,000000,10.15,10.19,10.11,10.13,10212,0
+CHAC.US,D,20250930,000000,10.11,10.14,10.1,10.14,13709,0
+CHAC.US,D,20251001,000000,10.12,10.135,10.11,10.11,40221,0
+CHAC.US,D,20251003,000000,10.24,10.24,10.14,10.14,16065,0
+CHAC.US,D,20251006,000000,10.13,10.245,10.126,10.2,1159793,0
+CHAC.US,D,20251007,000000,10.2,10.25,10.19,10.24,128316,0
+CHAC.US,D,20251008,000000,10.25,10.26,10.23,10.24,29421,0
+CHAC.US,D,20251009,000000,10.26,10.26,10.23,10.24,26246,0
+CHAC.US,D,20251010,000000,10.2435,10.26,10.23,10.235,27714,0
+CHAC.US,D,20251013,000000,10.24,10.47,10.24,10.28,51774,0
+CHAC.US,D,20251014,000000,10.51,10.8,10.33,10.35,278688,0
+CHAC.US,D,20251015,000000,10.4,10.49,10.3675,10.47,83375,0
+CHAC.US,D,20251016,000000,10.4999,10.55,10.4331,10.5,276039,0
+CHAC.US,D,20251017,000000,10.5,10.59,10.4501,10.57,38092,0
+CHAC.US,D,20251020,000000,10.5899,10.675,10.525,10.675,97440,0
+CHAC.US,D,20251021,000000,10.67,10.95,10.51,10.95,456304,0
+CHAC.US,D,20251022,000000,10.95,10.95,10.775,10.93,217894,0
+CHAC.US,D,20251023,000000,10.91,10.94,10.8701,10.9,128974,0
+CHAC.US,D,20251024,000000,10.95,11,10.95,11,313333,0
+CHAC.US,D,20251027,000000,10.9258,11.06,10.915,11.05,245598,0
+CHAC.US,D,20251028,000000,11.01,11.0864,11,11.05,93579,0
+CHAC.US,D,20251029,000000,11.05,11.41,11.05,11.12,451730,0
+CHAC.US,D,20251030,000000,11.1397,11.24,11.114,11.17,189686,0
+CHAC.US,D,20251031,000000,11.18,11.23,11.12,11.1556,1183030,0
+CHAC.US,D,20251103,000000,13.1,13.27,12.18,12.47,6930670,0
+CHAC.US,D,20251104,000000,13,13.15,12.5,12.85,1292932,0
+CHAC.US,D,20251105,000000,13.09,13.1,12.38,12.95,1155306,0
+CHAC.US,D,20251106,000000,12.95,13.07,12.38,12.48,628775,0
+CHAC.US,D,20251107,000000,12.51,12.51,12.02,12.48,648933,0
+CHAC.US,D,20251110,000000,12.8,12.801,12.34,12.45,473793,0
+CHAC.US,D,20251111,000000,12.49,12.76,12.4601,12.57,1295588,0
+CHAC.US,D,20251112,000000,12.69,12.97,12.43,12.74,568128,0
+CHAC.US,D,20251113,000000,12.6,12.73,11.76,12,851137,0
+CHAC.US,D,20251114,000000,11.82,12.19,11.7,11.86,402788,0
+CHAC.US,D,20251117,000000,11.75,11.93,11.55,11.63,533482,0
+CHAC.US,D,20251118,000000,11.65,11.7942,11.47,11.73,761009,0
+CHAC.US,D,20251119,000000,11.83,11.96,11.315,11.45,713431,0
+CHAC.US,D,20251120,000000,11.5,11.7,10.9,10.97,1163361,0
+CHAC.US,D,20251121,000000,10.82,11.25,10.82,11.235,592405,0
+CHAC.US,D,20251124,000000,11.35,11.58,11.245,11.4,298157,0
+CHAC.US,D,20251125,000000,11.33,11.5,11.11,11.32,213170,0
+CHAC.US,D,20251126,000000,11.36,11.39,11.2,11.31,155995,0
+CHAC.US,D,20251128,000000,11.26,11.54,11.16,11.45,291062,0
+CHAC.US,D,20251201,000000,11.36,11.44,11.07,11.17,280568,0
+CHAC.US,D,20251202,000000,11.26,11.39,11.1,11.255,212483,0
+CHAC.US,D,20251203,000000,11.2,11.4,11.02,11.25,300613,0
+CHAC.US,D,20251204,000000,11.26,11.88,11.21,11.5,1030384,0
+CHAC.US,D,20251205,000000,11.59,11.5976,11.17,11.2,287053,0
+CHAC.US,D,20251208,000000,11.28,11.3,10.94,11.11,380769,0
+CHAC.US,D,20251209,000000,11.06,11.14,10.945,10.97,253739,0
+CHAC.US,D,20251210,000000,11.02,11.02,10.75,10.88,394276,0
+CHAC.US,D,20251211,000000,10.9,11.05,10.77,10.96,254306,0
+CHAC.US,D,20251212,000000,10.99,11.04,10.82,10.92,158111,0
+CHAC.US,D,20251215,000000,10.96,11.13,10.96,11.015,403453,0
+CHAC.US,D,20251216,000000,11.01,11.1,10.83,10.86,125486,0
+CHAC.US,D,20251217,000000,10.87,10.9636,10.72,10.78,231907,0
+CHAC.US,D,20251218,000000,10.8465,10.85,10.74,10.75,75045,0
+CHAC.US,D,20251219,000000,10.73,10.928,10.73,10.81,154954,0
+CHAC.US,D,20251222,000000,10.92,11.165,10.85,10.95,1226497,0
+CHAC.US,D,20251223,000000,11.05,11.0856,10.89,11.02,830080,0
+CHAC.US,D,20251224,000000,10.9201,11.078,10.9201,10.99,298299,0
+CHAC.US,D,20251226,000000,11.04,11.055,10.87,10.87,201444,0
+CHAC.US,D,20251229,000000,10.89,10.9799,10.83,10.88,229693,0
+CHAC.US,D,20251230,000000,10.94,10.94,10.78,10.83,472380,0
+CHAC.US,D,20251231,000000,10.86,10.88,10.77,10.77,73271,0
+CHAC.US,D,20260102,000000,10.89,10.97,10.82,10.89,224090,0
+CHAC.US,D,20260105,000000,10.89,11.06,10.885,11.02,682735,0
+CHAC.US,D,20260106,000000,11.03,11.11,10.9,10.9,357741,0
+CHAC.US,D,20260107,000000,10.96,11.005,10.848,10.88,376577,0
+CHAC.US,D,20260108,000000,10.86,11.1274,10.86,11.02,386847,0
+CHAC.US,D,20260109,000000,11.17,11.32,11.08,11.13,481091,0
+CHAC.US,D,20260112,000000,11.12,11.3,11.05,11.21,197692,0
+CHAC.US,D,20260113,000000,11.25,11.45,11.2449,11.31,491343,0
+CHAC.US,D,20260114,000000,11.31,11.34,11.04,11.21,285928,0
+CHAC.US,D,20260115,000000,11.24,11.33,11.2,11.23,178123,0
+CHAC.US,D,20260116,000000,11.25,11.34,11.21,11.29,230512,0
+CHAC.US,D,20260120,000000,11.305,11.305,11.0785,11.13,218075,0
+CHAC.US,D,20260121,000000,11.21,11.25,11,11,256916,0
+CHAC.US,D,20260122,000000,11.13,11.18,11.01,11.11,305909,0
+CHAC.US,D,20260123,000000,11.07,11.18,10.98,11,219866,0
+CHAC.US,D,20260126,000000,11,11.08,10.94,10.95,180515,0
+CHAC.US,D,20260127,000000,10.93,10.98,10.78,10.87,279500,0
+CHAC.US,D,20260128,000000,10.92,10.96,10.74,10.74,241824,0
+CHAC.US,D,20260129,000000,10.8,10.89,10.5335,10.63,430065,0
+CHAC.US,D,20260130,000000,10.57,10.68,10.56,10.62,257948,0
+CHAC.US,D,20260202,000000,10.65,10.78,10.5,10.55,299842,0
+CHAC.US,D,20260203,000000,10.57,10.62,10.5,10.6,321322,0
+CHAC.US,D,20260204,000000,10.57,10.6,10.48,10.51,406512,0
+CHAC.US,D,20260205,000000,10.5,10.51,10.395,10.4,561576,0
+CHAC.US,D,20260206,000000,10.4,10.43,10.385,10.42,421318,0
+CHAC.US,D,20260209,000000,10.45,10.45,10.4,10.41,186215,0
+CHAC.US,D,20260210,000000,10.45,10.625,10.4403,10.56,390804,0
+CHAC.US,D,20260211,000000,10.62,10.69,10.51,10.55,249615,0
+CHAC.US,D,20260212,000000,10.51,10.5666,10.44,10.48,443922,0
+CHAC.US,D,20260213,000000,10.53,10.55,10.475,10.5,229864,0
+CHAC.US,D,20260217,000000,10.51,10.61,10.45,10.5,392930,0
+CHAC.US,D,20260218,000000,10.45,10.45,10.45,10.45,213476,0
diff --git a/daily/us/nasdaq stocks/1/checw.us.txt b/daily/us/nasdaq stocks/1/checw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1bbbcf0616c2b45dac532178df7add285d7e9fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/checw.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHECW.US,D,20251112,000000,0.2,0.2,0.1805,0.1807,130485,0
+CHECW.US,D,20251113,000000,0.1842,0.1843,0.15,0.1799,202293,0
+CHECW.US,D,20251117,000000,0.1794,0.18,0.16,0.18,20012,0
+CHECW.US,D,20251118,000000,0.2,0.22,0.2,0.22,7199,0
+CHECW.US,D,20251120,000000,0.22,0.25,0.2033,0.23,21426,0
+CHECW.US,D,20251121,000000,0.3,0.3,0.2,0.2,37266,0
+CHECW.US,D,20251124,000000,0.180149,0.180149,0.180149,0.180149,217,0
+CHECW.US,D,20251125,000000,0.2,0.2,0.2,0.2,368,0
+CHECW.US,D,20251128,000000,0.18,0.1805,0.18,0.1805,937,0
+CHECW.US,D,20251201,000000,0.1631,0.1706,0.163,0.1706,6867,0
+CHECW.US,D,20251202,000000,0.171,0.2,0.171,0.2,1651,0
+CHECW.US,D,20251203,000000,0.171,0.1855,0.171,0.171,5000,0
+CHECW.US,D,20251208,000000,0.2,0.2,0.1999,0.1999,333,0
+CHECW.US,D,20251209,000000,0.2,0.2,0.18,0.18,17364,0
+CHECW.US,D,20251210,000000,0.18,0.18,0.18,0.18,202,0
+CHECW.US,D,20251211,000000,0.184181,0.2,0.184181,0.2,300,0
+CHECW.US,D,20251217,000000,0.1808,0.1808,0.1701,0.1808,1285,0
+CHECW.US,D,20251230,000000,0.2,0.2,0.2,0.2,116,0
+CHECW.US,D,20260102,000000,0.2,0.2,0.2,0.2,126,0
+CHECW.US,D,20260105,000000,0.2,0.2,0.1801,0.2,925,0
+CHECW.US,D,20260106,000000,0.2,0.243,0.2,0.243,3324,0
+CHECW.US,D,20260107,000000,0.242,0.242,0.242,0.242,235,0
+CHECW.US,D,20260112,000000,0.2484,0.2484,0.2484,0.2484,153,0
+CHECW.US,D,20260113,000000,0.242,0.242,0.2411,0.2411,6847,0
+CHECW.US,D,20260126,000000,0.23,0.23,0.23,0.23,101,0
+CHECW.US,D,20260127,000000,0.22,0.22,0.205,0.22,1729,0
+CHECW.US,D,20260202,000000,0.21,0.23,0.21,0.22,41091,0
+CHECW.US,D,20260203,000000,0.21,0.21,0.21,0.21,536,0
+CHECW.US,D,20260210,000000,0.21,0.24,0.21,0.24,50110,0
+CHECW.US,D,20260211,000000,0.23,0.27,0.23,0.27,1000,0
+CHECW.US,D,20260212,000000,0.25,0.25,0.25,0.25,4750,0
+CHECW.US,D,20260217,000000,0.23,0.23,0.23,0.23,17197,0
diff --git a/daily/us/nasdaq stocks/1/chsn.us.txt b/daily/us/nasdaq stocks/1/chsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50543abc99ce3630a1553c7dd59b3e0928d3964e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chsn.us.txt	
@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSN.US,D,20230330,000000,320,320,183.2,196,12307.5,0
+CHSN.US,D,20230331,000000,240,271.2,148.8,168.8,32807.2,0
+CHSN.US,D,20230403,000000,160.8,164,135.2,153.6,3698.53,0
+CHSN.US,D,20230404,000000,138.4,157.6,123.6,129.6,3005.31,0
+CHSN.US,D,20230405,000000,120.8,124.792,100,110.4,3054.28,0
+CHSN.US,D,20230406,000000,107.2,108,94.4,100.8,12724.5,0
+CHSN.US,D,20230410,000000,96.8,96.8,83.2,88,8229.78,0
+CHSN.US,D,20230411,000000,85.6,102.4,84.8,98.408,6982.53,0
+CHSN.US,D,20230412,000000,96,103.2,92.808,96,3759.8,0
+CHSN.US,D,20230413,000000,100,106.4,92,96,5205.75,0
+CHSN.US,D,20230414,000000,95.2,96,88,90,2079.68,0
+CHSN.US,D,20230417,000000,87.2,92.8,84.8,88,2160.67,0
+CHSN.US,D,20230418,000000,93.6,94.4,86.4,89.6,1945.2,0
+CHSN.US,D,20230419,000000,89.6,99.2,89.6,99.2,913.337,0
+CHSN.US,D,20230420,000000,96.8,141.6,95.2,118.4,20982.2,0
+CHSN.US,D,20230421,000000,120,130.616,104,115.2,6302.96,0
+CHSN.US,D,20230424,000000,114.4,132,112.096,124,2683.53,0
+CHSN.US,D,20230425,000000,125.6,125.6,112.008,118.4,1640.08,0
+CHSN.US,D,20230426,000000,109.6,124,107.2,123.2,2173,0
+CHSN.US,D,20230427,000000,118.4,124,112,114.568,3145.02,0
+CHSN.US,D,20230428,000000,120,139.2,119.2,123.2,3673.11,0
+CHSN.US,D,20230501,000000,122.4,164.4,122.4,152.8,13899.4,0
+CHSN.US,D,20230502,000000,138.4,160,136,147.2,2103.51,0
+CHSN.US,D,20230503,000000,143.2,169.6,140.8,156,1442.1,0
+CHSN.US,D,20230504,000000,151.2,168,148.8,152.8,1631.47,0
+CHSN.US,D,20230505,000000,152.8,167.112,140.48,144.8,2078.08,0
+CHSN.US,D,20230508,000000,150.4,150.4,127.2,129.2,1840.5,0
+CHSN.US,D,20230509,000000,128,132,120,127.2,1133.41,0
+CHSN.US,D,20230510,000000,194.4,237.592,125.6,151.2,248401,0
+CHSN.US,D,20230511,000000,141.6,172,141.6,160,8845.08,0
+CHSN.US,D,20230512,000000,150.4,168,150.4,160,2117.13,0
+CHSN.US,D,20230515,000000,149.6,152,144,147.992,1350.12,0
+CHSN.US,D,20230516,000000,144.304,163.2,144.304,151.2,1676.42,0
+CHSN.US,D,20230517,000000,147.2,156,146.4,148,397.687,0
+CHSN.US,D,20230518,000000,146.4,155.2,142.4,148,698.575,0
+CHSN.US,D,20230519,000000,155.112,155.112,147.2,148.8,564.137,0
+CHSN.US,D,20230522,000000,152.8,157.6,146.4,151.2,888.075,0
+CHSN.US,D,20230523,000000,148.8,155.312,148.8,153.6,506.587,0
+CHSN.US,D,20230524,000000,157.6,157.6,148,152.8,806.65,0
+CHSN.US,D,20230525,000000,152,172,150.4,156.8,749.862,0
+CHSN.US,D,20230526,000000,152.008,161.92,152,152,278.087,0
+CHSN.US,D,20230530,000000,152,166.4,146.4,146.4,1047.71,0
+CHSN.US,D,20230531,000000,149.6,149.6,140.8,145.6,915.737,0
+CHSN.US,D,20230601,000000,145.6,153.6,144,145.6,667.375,0
+CHSN.US,D,20230602,000000,152,156.8,146.4,152.8,490.875,0
+CHSN.US,D,20230605,000000,153.6,154,147.2,147.2,241.962,0
+CHSN.US,D,20230606,000000,147.6,159.544,144.8,150.4,1746.8,0
+CHSN.US,D,20230607,000000,156.8,162.4,150.16,160,381.9,0
+CHSN.US,D,20230608,000000,153.6,163.2,153.6,153.6,238.337,0
+CHSN.US,D,20230609,000000,154.4,161.44,153.6,153.6,317.075,0
+CHSN.US,D,20230612,000000,156.08,159.992,147.2,154.4,2866.22,0
+CHSN.US,D,20230613,000000,148,158.4,148,155.2,297,0
+CHSN.US,D,20230614,000000,156,157.6,149.608,154.4,1027.63,0
+CHSN.US,D,20230615,000000,152.16,155.2,150.4,154.4,136.125,0
+CHSN.US,D,20230616,000000,151.2,152.8,144,148.8,218.85,0
+CHSN.US,D,20230620,000000,148.52,148.584,136,143.2,583.325,0
+CHSN.US,D,20230621,000000,143.2,159.2,138.4,150,257.85,0
+CHSN.US,D,20230622,000000,144.8,154.4,144,145.6,59.1125,0
+CHSN.US,D,20230623,000000,144,152,129.6,129.6,644.712,0
+CHSN.US,D,20230626,000000,138.4,140.8,131.2,136,190.525,0
+CHSN.US,D,20230627,000000,136.8,146.4,135.2,136.8,196.35,0
+CHSN.US,D,20230628,000000,146.864,147.192,139.2,141.2,495.85,0
+CHSN.US,D,20230629,000000,137.76,150.4,137.76,150.4,235.187,0
+CHSN.US,D,20230630,000000,144,144,137.6,138.8,119.2,0
+CHSN.US,D,20230703,000000,146.4,146.4,136,138,178.325,0
+CHSN.US,D,20230705,000000,140,143.2,128,128.8,318,0
+CHSN.US,D,20230706,000000,132.8,136,128,131.2,282.4,0
+CHSN.US,D,20230707,000000,128,128.4,124.8,124.8,94.975,0
+CHSN.US,D,20230710,000000,124.8,124.8,111.2,120,241.625,0
+CHSN.US,D,20230711,000000,112.008,130.4,112.008,128.8,244.162,0
+CHSN.US,D,20230712,000000,130.4,192,130.4,154.4,8674.21,0
+CHSN.US,D,20230713,000000,132.8,162.4,129.608,148,2309.6,0
+CHSN.US,D,20230714,000000,142.4,164,139.2,148.808,795.275,0
+CHSN.US,D,20230717,000000,154.8,172,144,145.608,1489.17,0
+CHSN.US,D,20230718,000000,163.2,163.2,146.4,149.6,498.637,0
+CHSN.US,D,20230719,000000,149.2,160,148,148.8,526.65,0
+CHSN.US,D,20230720,000000,152,157.6,140.8,152.8,686.35,0
+CHSN.US,D,20230721,000000,148,153.6,146.4,146.4,211.787,0
+CHSN.US,D,20230724,000000,147.208,153.6,142,152.8,1067.02,0
+CHSN.US,D,20230725,000000,150.4,153.6,144.8,144.8,268.312,0
+CHSN.US,D,20230726,000000,146.96,151.192,145.6,146.8,198.55,0
+CHSN.US,D,20230727,000000,148.8,158.4,134.4,140,2835.6,0
+CHSN.US,D,20230728,000000,146.4,151.192,140,143.2,357.375,0
+CHSN.US,D,20230731,000000,144,148.8,140,140.8,316.325,0
+CHSN.US,D,20230801,000000,142.4,142.4,134,136,168.825,0
+CHSN.US,D,20230802,000000,134.4,140,134.4,134.4,233.662,0
+CHSN.US,D,20230803,000000,137.304,141.92,133.2,135.2,58.35,0
+CHSN.US,D,20230804,000000,143.2,143.2,128,135.2,444.3,0
+CHSN.US,D,20230807,000000,132,136.8,131.2,133.952,42.7125,0
+CHSN.US,D,20230808,000000,143.2,143.2,122,143.2,858.075,0
+CHSN.US,D,20230809,000000,142.4,142.4,124,124,166.187,0
+CHSN.US,D,20230810,000000,116,139.424,116,139.2,83.5625,0
+CHSN.US,D,20230811,000000,129.6,131.2,126.4,128,298.925,0
+CHSN.US,D,20230814,000000,135.2,156,128,132.8,761.312,0
+CHSN.US,D,20230815,000000,136.8,146.4,132.808,145.6,7256.27,0
+CHSN.US,D,20230816,000000,143.2,143.2,130.4,130.4,320.662,0
+CHSN.US,D,20230817,000000,136,156,132,136.672,4817.9,0
+CHSN.US,D,20230818,000000,140.8,156,140.8,143.952,490.912,0
+CHSN.US,D,20230821,000000,151.2,157.6,145.464,148,573.962,0
+CHSN.US,D,20230822,000000,141.6,169.6,141.6,160,3225.05,0
+CHSN.US,D,20230823,000000,161.6,164,152.8,160,669.262,0
+CHSN.US,D,20230824,000000,160,198.4,156,176.2,20704.4,0
+CHSN.US,D,20230825,000000,182.4,236.8,175.2,236,27051.3,0
+CHSN.US,D,20230828,000000,240,240,204,204,6632.07,0
+CHSN.US,D,20230829,000000,195.2,240,160,192.8,16917.9,0
+CHSN.US,D,20230830,000000,193.6,342,193.6,197.6,45302.9,0
+CHSN.US,D,20230831,000000,199.2,224,184,204.8,9304.67,0
+CHSN.US,D,20230901,000000,200.8,231.2,198.4,223.2,1247.53,0
+CHSN.US,D,20230905,000000,218.4,231.2,197.6,207.2,1195.71,0
+CHSN.US,D,20230906,000000,203.2,208.544,196,207.2,1181.9,0
+CHSN.US,D,20230907,000000,204,222.4,204,214.4,443,0
+CHSN.US,D,20230908,000000,216.8,220,212,217.6,122.25,0
+CHSN.US,D,20230911,000000,223.2,254.04,208.8,224,15688.4,0
+CHSN.US,D,20230912,000000,228.8,232,214.4,224,2163.76,0
+CHSN.US,D,20230913,000000,224.8,232,216.8,232,1343.52,0
+CHSN.US,D,20230914,000000,232.8,265.6,225.6,252,12548.3,0
+CHSN.US,D,20230915,000000,247.2,271.2,240.8,264,3099.38,0
+CHSN.US,D,20230918,000000,260,265.952,201.6,235.2,11642.5,0
+CHSN.US,D,20230919,000000,236.8,237.6,203.2,208.8,3109.71,0
+CHSN.US,D,20230920,000000,205.6,208.8,181.592,193.6,3446.05,0
+CHSN.US,D,20230921,000000,182.4,211.2,182.4,192.8,1071.37,0
+CHSN.US,D,20230922,000000,195.2,210.4,193.6,200,127.15,0
+CHSN.US,D,20230925,000000,220,220,195.16,200.8,384.05,0
+CHSN.US,D,20230926,000000,199.2,216.784,197.6,214.4,148.675,0
+CHSN.US,D,20230927,000000,220,233.6,209.6,233.6,2591.7,0
+CHSN.US,D,20230928,000000,228.8,279.2,228.8,278.4,6247.05,0
+CHSN.US,D,20230929,000000,257.6,291.2,248,248,1037.12,0
+CHSN.US,D,20231002,000000,248.8,273.592,248,266.4,474.175,0
+CHSN.US,D,20231003,000000,256,268,256,264.8,159.712,0
+CHSN.US,D,20231004,000000,268.4,287.2,259.2,272.8,480.825,0
+CHSN.US,D,20231005,000000,285.224,285.224,256.872,257.6,590.612,0
+CHSN.US,D,20231006,000000,256,271.6,245.6,251.2,366.6,0
+CHSN.US,D,20231009,000000,240,255.2,200,215.2,804.3,0
+CHSN.US,D,20231010,000000,227.2,236.8,213.6,232,331.275,0
+CHSN.US,D,20231011,000000,236,246.4,236,246.4,71.4625,0
+CHSN.US,D,20231012,000000,232.8,242.4,216.96,236,176.087,0
+CHSN.US,D,20231013,000000,236,245.6,225.6,245.6,102.5,0
+CHSN.US,D,20231016,000000,240,251.2,227.2,227.2,140.787,0
+CHSN.US,D,20231017,000000,232.8,244,224.8,229.6,71.5375,0
+CHSN.US,D,20231018,000000,234.4,240.8,204.8,212,700.787,0
+CHSN.US,D,20231019,000000,216,225.6,211.2,218.4,221,0
+CHSN.US,D,20231020,000000,215.2,244.8,196,199.2,765.75,0
+CHSN.US,D,20231023,000000,201.6,208,148,180.8,1597.27,0
+CHSN.US,D,20231024,000000,194.4,214.4,185.6,192,162.412,0
+CHSN.US,D,20231025,000000,192.8,201.2,192,195.2,34.8375,0
+CHSN.US,D,20231026,000000,191.408,211.2,188.8,198.4,60.8875,0
+CHSN.US,D,20231027,000000,182.4,216,182.4,216,24.6,0
+CHSN.US,D,20231030,000000,201.6,202.4,187.208,188.8,48.0625,0
+CHSN.US,D,20231031,000000,194.4,204.8,184,184,821.7,0
+CHSN.US,D,20231101,000000,190.4,204,190.4,204,67.975,0
+CHSN.US,D,20231102,000000,204,204.64,166.4,196,573.675,0
+CHSN.US,D,20231103,000000,192,204.8,192,193.6,10.8375,0
+CHSN.US,D,20231106,000000,199.2,211.92,196.8,205.6,453.512,0
+CHSN.US,D,20231107,000000,208,218.4,199.2,213.6,264.125,0
+CHSN.US,D,20231108,000000,220,220,203.2,209.6,165.025,0
+CHSN.US,D,20231109,000000,216,216,203.2,208.8,21.5875,0
+CHSN.US,D,20231110,000000,208.8,208.8,166.4,168,421.812,0
+CHSN.US,D,20231113,000000,170.4,191.12,168,168,179.475,0
+CHSN.US,D,20231114,000000,170.4,184.504,168.8,184,98.9375,0
+CHSN.US,D,20231115,000000,176,184.8,108,116,4172.27,0
+CHSN.US,D,20231116,000000,132.8,136.8,128.8,136,1209.22,0
+CHSN.US,D,20231117,000000,140,146.4,132.008,146.4,241.437,0
+CHSN.US,D,20231120,000000,147.2,147.2,137.6,138.4,145.537,0
+CHSN.US,D,20231121,000000,144.8,144.8,135.2,136,139.362,0
+CHSN.US,D,20231122,000000,138,143.2,136.28,143.2,165.025,0
+CHSN.US,D,20231124,000000,141.6,154.4,140,154.4,1882.22,0
+CHSN.US,D,20231127,000000,158.4,158.4,132,138.4,522.225,0
+CHSN.US,D,20231128,000000,134.4,144,113.6,144,2453.42,0
+CHSN.US,D,20231129,000000,143.2,149.2,139.2,144,1109.38,0
+CHSN.US,D,20231130,000000,148.4,151.2,145.6,148.8,198.862,0
+CHSN.US,D,20231201,000000,151.2,172.2,150.872,170.4,1294.81,0
+CHSN.US,D,20231204,000000,176,248.8,162.4,231.992,4420.71,0
+CHSN.US,D,20231205,000000,226.4,467.2,202.4,380.8,72174.2,0
+CHSN.US,D,20231206,000000,416,520,400,508.8,78603.1,0
+CHSN.US,D,20231207,000000,492.8,786.4,408.8,668,108774,0
+CHSN.US,D,20231208,000000,665.6,675.992,564.704,575.2,7806.38,0
+CHSN.US,D,20231211,000000,589.6,701.6,575.208,660.8,4484.98,0
+CHSN.US,D,20231212,000000,653.6,1030.4,576,902.4,30489.6,0
+CHSN.US,D,20231213,000000,890.4,1491.99,848.848,1159.2,36607.7,0
+CHSN.US,D,20231214,000000,1119.2,1239.2,1080,1198.4,23559.6,0
+CHSN.US,D,20231215,000000,1160,1240,112,145.6,169476,0
+CHSN.US,D,20231218,000000,126.4,135.2,112,135.2,37169.6,0
+CHSN.US,D,20231219,000000,133.6,146.4,125.6,127.2,14462,0
+CHSN.US,D,20231220,000000,120,133.6,112.8,120,7281.52,0
+CHSN.US,D,20231221,000000,120,126.4,116.816,122.4,4018.26,0
+CHSN.US,D,20231222,000000,124,124,112.808,113.6,4544.52,0
+CHSN.US,D,20231226,000000,112,122.4,104.8,107.2,4496,0
+CHSN.US,D,20231227,000000,107.2,108,90.408,94.4,5451.97,0
+CHSN.US,D,20231228,000000,95.2,103.2,95.2,99.2,3795.1,0
+CHSN.US,D,20231229,000000,103.2,103.2,95.2,97.6,1587.2,0
+CHSN.US,D,20240102,000000,96,97.2,92.8,93.6,1731.01,0
+CHSN.US,D,20240103,000000,90.4,94.4,90.4,93.52,653.212,0
+CHSN.US,D,20240104,000000,91.2,93.6,91.2,91.2,747.262,0
+CHSN.US,D,20240105,000000,90.4,91.2,88,90.4,1633.27,0
+CHSN.US,D,20240108,000000,92,94.392,90.4,91.2,1033.13,0
+CHSN.US,D,20240109,000000,94.4,102.392,92,98.4,2756.47,0
+CHSN.US,D,20240110,000000,100.336,112,100.336,107.2,4435.12,0
+CHSN.US,D,20240111,000000,105.6,109.6,104,105.6,665.7,0
+CHSN.US,D,20240112,000000,106,111.56,104.8,104.8,931.625,0
+CHSN.US,D,20240116,000000,100.8,106.4,98.528,101.6,2359.75,0
+CHSN.US,D,20240117,000000,96,101.96,94.4,99.2,616.025,0
+CHSN.US,D,20240118,000000,97.6,102.4,97.6,100,600.912,0
+CHSN.US,D,20240119,000000,100,101.6,89.6,91.2,1558.01,0
+CHSN.US,D,20240122,000000,89.6,96.8,88,89.6,3244.9,0
+CHSN.US,D,20240123,000000,92,93.6,91.2,92.8,887.525,0
+CHSN.US,D,20240124,000000,92,94.4,90.4,92.8,896.775,0
+CHSN.US,D,20240125,000000,90.408,92,88.8,91.2,434.662,0
+CHSN.US,D,20240126,000000,90.4,93.6,88.808,93.6,1212.18,0
+CHSN.US,D,20240129,000000,94.4,106.4,93.6,106.4,3561.67,0
+CHSN.US,D,20240130,000000,106.4,115.2,104,110.4,1682.35,0
+CHSN.US,D,20240131,000000,105.6,113.6,105.6,109.6,1129.57,0
+CHSN.US,D,20240201,000000,108,130.688,108,120.8,5217.1,0
+CHSN.US,D,20240202,000000,124,124.8,118.4,124,1239.36,0
+CHSN.US,D,20240205,000000,116,121.6,112,117.6,3055.78,0
+CHSN.US,D,20240206,000000,121.6,127.2,115.2,124.008,939.05,0
+CHSN.US,D,20240207,000000,125.6,126.84,120.8,121.6,1329.53,0
+CHSN.US,D,20240208,000000,127.2,144,127.2,140,5202.17,0
+CHSN.US,D,20240209,000000,139.2,140.8,131.208,135.2,1014.67,0
+CHSN.US,D,20240212,000000,132.8,136,131.656,134.4,20695.3,0
+CHSN.US,D,20240213,000000,160,172.792,129.6,162.4,51397.8,0
+CHSN.US,D,20240214,000000,165.6,173.6,145.608,167.2,16689.2,0
+CHSN.US,D,20240215,000000,170.4,173.144,132.8,148.8,7608.85,0
+CHSN.US,D,20240216,000000,135.2,144.8,132.8,134.8,3099.73,0
+CHSN.US,D,20240220,000000,129.6,130.4,122.4,122.4,1905.72,0
+CHSN.US,D,20240221,000000,119.2,119.2,108.808,112,1494.13,0
+CHSN.US,D,20240222,000000,116,138.392,113.6,130.4,2211.97,0
+CHSN.US,D,20240223,000000,128.008,137.6,128.008,136,495.325,0
+CHSN.US,D,20240226,000000,131.2,139.2,128.8,134.4,566.85,0
+CHSN.US,D,20240227,000000,133.6,134.4,127.2,128,1137.07,0
+CHSN.US,D,20240228,000000,125.6,132,124,125.6,551.387,0
+CHSN.US,D,20240229,000000,128,128,124.8,128,267.337,0
+CHSN.US,D,20240301,000000,128,131.2,125.376,131.2,277.087,0
+CHSN.US,D,20240304,000000,128.8,138.392,126.4,137.6,299.612,0
+CHSN.US,D,20240305,000000,135.2,135.728,132,132,536.437,0
+CHSN.US,D,20240306,000000,130.4,133.6,128.8,128.8,1069.87,0
+CHSN.US,D,20240307,000000,131.2,136.8,128.8,129.6,575.587,0
+CHSN.US,D,20240308,000000,132.8,132.8,128.8,131.2,227.862,0
+CHSN.US,D,20240311,000000,129.6,134.4,129.6,129.6,519.025,0
+CHSN.US,D,20240312,000000,128.8,131.112,126.4,126.4,660.087,0
+CHSN.US,D,20240313,000000,131.2,131.2,120,125.6,484.825,0
+CHSN.US,D,20240314,000000,129.6,129.6,120.008,128,815.5,0
+CHSN.US,D,20240315,000000,125.6,128.8,123.392,128,614.35,0
+CHSN.US,D,20240318,000000,128,137.256,128,134.4,765.775,0
+CHSN.US,D,20240319,000000,133.6,138.28,132.8,132.8,310.437,0
+CHSN.US,D,20240320,000000,134.616,135.92,132.48,134.4,185.612,0
+CHSN.US,D,20240321,000000,132.8,136,132.8,136,316.662,0
+CHSN.US,D,20240322,000000,132.8,137.6,132.8,134.4,251.387,0
+CHSN.US,D,20240325,000000,134.4,136.8,133.6,134.4,205.9,0
+CHSN.US,D,20240326,000000,132.808,134.4,132.8,133.6,184.137,0
+CHSN.US,D,20240327,000000,133.6,134.4,132.016,132.8,328.312,0
+CHSN.US,D,20240328,000000,132,132,126.416,128,860.25,0
+CHSN.US,D,20240401,000000,128.8,133.6,128,133.6,222.587,0
+CHSN.US,D,20240402,000000,130.4,136,130.4,134.4,495.437,0
+CHSN.US,D,20240403,000000,133.6,136.8,132.8,133.6,502.337,0
+CHSN.US,D,20240404,000000,136.008,138.816,133.6,133.68,169.337,0
+CHSN.US,D,20240405,000000,138.4,139.2,136,136.8,759.262,0
+CHSN.US,D,20240408,000000,136.776,147.2,136.776,146.4,5916.6,0
+CHSN.US,D,20240409,000000,147.2,172.8,147.2,154.4,2015.81,0
+CHSN.US,D,20240410,000000,158.4,158.4,139.984,149.6,2064.91,0
+CHSN.US,D,20240411,000000,149.6,158.4,147.2,152.8,1121.06,0
+CHSN.US,D,20240412,000000,155.6,163.912,154.4,160,1297.65,0
+CHSN.US,D,20240415,000000,155.2,164.4,152,152.8,2074.98,0
+CHSN.US,D,20240416,000000,150,154.4,149.6,152.56,364.237,0
+CHSN.US,D,20240417,000000,152.8,152.8,146.4,150,255.137,0
+CHSN.US,D,20240418,000000,150.4,151.6,147.2,147.6,258.1,0
+CHSN.US,D,20240419,000000,144,147.504,140,140,609.662,0
+CHSN.US,D,20240422,000000,140.8,147.2,140.8,143.6,229.887,0
+CHSN.US,D,20240423,000000,149.592,154.4,145.2,151.2,371.8,0
+CHSN.US,D,20240424,000000,152,152,150.4,151.2,45.2,0
+CHSN.US,D,20240425,000000,145.6,158,145.6,148,63.2875,0
+CHSN.US,D,20240426,000000,148.808,151.2,148,151.2,127.587,0
+CHSN.US,D,20240429,000000,148.8,155.2,148,148.8,234.912,0
+CHSN.US,D,20240430,000000,146.4,150.4,146.4,148.4,57.6375,0
+CHSN.US,D,20240501,000000,148.8,151.2,146.4,147.2,87.0375,0
+CHSN.US,D,20240502,000000,148.8,154.4,148.8,154.4,89.5125,0
+CHSN.US,D,20240503,000000,155.2,155.2,153.08,155.2,18.3375,0
+CHSN.US,D,20240506,000000,152,162,152,153.152,193.8,0
+CHSN.US,D,20240507,000000,152.8,152.8,151.2,152,151.5,0
+CHSN.US,D,20240508,000000,151.2,156.376,150.48,152,113.475,0
+CHSN.US,D,20240509,000000,151.2,154.4,151.2,152,167.362,0
+CHSN.US,D,20240510,000000,151.2,153.2,151.128,153.2,27.0875,0
+CHSN.US,D,20240513,000000,150.4,155.992,150.4,152.008,178.112,0
+CHSN.US,D,20240514,000000,150.4,152.8,147.2,149.6,360.087,0
+CHSN.US,D,20240515,000000,147.224,147.992,141.6,146.336,290.012,0
+CHSN.US,D,20240516,000000,144,144,122.4,133.608,1957.38,0
+CHSN.US,D,20240517,000000,139.608,141.6,137.6,137.6,154.312,0
+CHSN.US,D,20240520,000000,137.6,138.4,137.6,137.6,26.9375,0
+CHSN.US,D,20240521,000000,144,144,132.8,132.8,120.062,0
+CHSN.US,D,20240522,000000,133.6,144.784,133.6,136,243.075,0
+CHSN.US,D,20240523,000000,132,145.6,132,143.2,310.912,0
+CHSN.US,D,20240524,000000,132,151.696,132,143.472,295.137,0
+CHSN.US,D,20240528,000000,134,149.6,134,148.8,366.75,0
+CHSN.US,D,20240529,000000,149.6,149.6,141.592,141.592,155.35,0
+CHSN.US,D,20240530,000000,143.2,154.4,142.728,148.808,366.487,0
+CHSN.US,D,20240531,000000,152,155.2,144.8,144.8,115.737,0
+CHSN.US,D,20240603,000000,149.68,171.192,148.8,161.912,845.675,0
+CHSN.US,D,20240604,000000,165.6,179.992,165.6,171.2,1241.71,0
+CHSN.US,D,20240605,000000,168.8,176,167.2,172,905.5,0
+CHSN.US,D,20240606,000000,183.2,236,183.2,212,8630.08,0
+CHSN.US,D,20240607,000000,192,203.68,167.2,198.4,2310.87,0
+CHSN.US,D,20240610,000000,192,202.4,187.2,189.6,1078.53,0
+CHSN.US,D,20240611,000000,190.4,200,190.4,194.8,366.125,0
+CHSN.US,D,20240612,000000,188,210.4,168.808,210.4,5142.33,0
+CHSN.US,D,20240613,000000,212.8,216,199.272,201.864,510.362,0
+CHSN.US,D,20240614,000000,216,234.4,200.744,227.2,779.962,0
+CHSN.US,D,20240617,000000,210.4,228.792,198.4,227.2,1808.68,0
+CHSN.US,D,20240618,000000,226.4,230.4,214.4,227.2,276.875,0
+CHSN.US,D,20240620,000000,220.8,228.8,188,195.776,1303.77,0
+CHSN.US,D,20240621,000000,199.2,205.6,192,204.8,284.987,0
+CHSN.US,D,20240624,000000,209.6,236,209.6,231.2,702.6,0
+CHSN.US,D,20240625,000000,212,239.2,212,232.8,658.612,0
+CHSN.US,D,20240626,000000,231.944,238.4,231.2,235.2,212.35,0
+CHSN.US,D,20240627,000000,235.2,238.4,228.8,229.6,275.275,0
+CHSN.US,D,20240628,000000,237.808,237.808,232,233.6,295.275,0
+CHSN.US,D,20240701,000000,232.8,236,230.4,235.2,269.362,0
+CHSN.US,D,20240702,000000,231.2,234.4,223.288,225.6,536.675,0
+CHSN.US,D,20240703,000000,228,231.2,192.808,204,704.175,0
+CHSN.US,D,20240705,000000,213.6,216.8,197.6,204.8,945.612,0
+CHSN.US,D,20240708,000000,208,208,176,178.4,1655.87,0
+CHSN.US,D,20240709,000000,176.8,186.392,176.8,180.8,897.562,0
+CHSN.US,D,20240710,000000,180,184.8,162.4,165.6,486.587,0
+CHSN.US,D,20240711,000000,168.8,172,150.4,162.4,1813.68,0
+CHSN.US,D,20240712,000000,162.4,162.4,153.2,156,760.112,0
+CHSN.US,D,20240715,000000,153.6,161.848,152.8,156.8,486.475,0
+CHSN.US,D,20240716,000000,154.4,164.8,150.4,156,546.912,0
+CHSN.US,D,20240717,000000,161.592,161.592,148.936,152,296.875,0
+CHSN.US,D,20240718,000000,152,156.792,148,152.8,357.65,0
+CHSN.US,D,20240719,000000,150.424,152.8,124.8,152.8,209.712,0
+CHSN.US,D,20240722,000000,150.4,164.8,150.4,157.6,187.325,0
+CHSN.US,D,20240723,000000,145.6,157.6,145.6,157.6,279.437,0
+CHSN.US,D,20240724,000000,149.6,154.072,148.8,154.072,23.6125,0
+CHSN.US,D,20240725,000000,156,160,148,156.8,539.45,0
+CHSN.US,D,20240726,000000,156,157.6,148,148,592.662,0
+CHSN.US,D,20240729,000000,153.2,159.2,144.8,146.4,348.737,0
+CHSN.US,D,20240730,000000,145.6,148.8,129.608,131.2,687.425,0
+CHSN.US,D,20240731,000000,136,152,134,148,2706.88,0
+CHSN.US,D,20240801,000000,147.6,155.888,137.6,137.6,438.725,0
+CHSN.US,D,20240802,000000,136,141.6,128.8,132,251.087,0
+CHSN.US,D,20240805,000000,124,132,124,126.4,135.125,0
+CHSN.US,D,20240806,000000,128.8,140,128.008,131.2,252.325,0
+CHSN.US,D,20240807,000000,134.368,134.4,129.6,129.6,98.575,0
+CHSN.US,D,20240808,000000,129.6,139.2,129.592,135.2,162.95,0
+CHSN.US,D,20240809,000000,139.2,139.2,128.008,132.8,132.212,0
+CHSN.US,D,20240812,000000,132.8,132.8,124.8,129.2,40.325,0
+CHSN.US,D,20240813,000000,132,140.8,132,138.08,102.162,0
+CHSN.US,D,20240814,000000,136,144,134.4,136,221.075,0
+CHSN.US,D,20240815,000000,139.184,145.592,135.2,136,99.3625,0
+CHSN.US,D,20240816,000000,134.4,140.8,134.4,137.6,54.2625,0
+CHSN.US,D,20240819,000000,136.8,137.6,134.4,137.2,190.387,0
+CHSN.US,D,20240820,000000,141.6,141.6,136,136,63.3625,0
+CHSN.US,D,20240821,000000,136,136.8,133.6,134.4,206.325,0
+CHSN.US,D,20240822,000000,136.8,148.8,134.4,141.6,419.25,0
+CHSN.US,D,20240823,000000,137.6,154.4,136,143.2,636.487,0
+CHSN.US,D,20240826,000000,144.864,148,136.8,146.4,343.225,0
+CHSN.US,D,20240827,000000,150.4,156,144,144.8,6718.46,0
+CHSN.US,D,20240828,000000,147.2,147.2,135.2,136.4,418.05,0
+CHSN.US,D,20240829,000000,133.6,147.2,128.8,129.2,734.237,0
+CHSN.US,D,20240830,000000,129.6,134.4,129.6,130.4,467.787,0
+CHSN.US,D,20240903,000000,128,140,128,132,257.625,0
+CHSN.US,D,20240904,000000,132,141.6,129.608,136.8,38.65,0
+CHSN.US,D,20240905,000000,139.2,139.2,130.4,132.8,73.7,0
+CHSN.US,D,20240906,000000,132,140.8,132,137.6,288.562,0
+CHSN.US,D,20240909,000000,136,136,132,136,81.425,0
+CHSN.US,D,20240910,000000,135.2,135.2,121.608,124,755.75,0
+CHSN.US,D,20240911,000000,130.4,138.4,125.6,134.4,698.862,0
+CHSN.US,D,20240912,000000,133.6,152.792,133.6,144,977.4,0
+CHSN.US,D,20240913,000000,142,148,128,128.8,1397.3,0
+CHSN.US,D,20240916,000000,152,177.6,137.6,156,4206.46,0
+CHSN.US,D,20240917,000000,150,198.4,145.6,198.4,3976.86,0
+CHSN.US,D,20240918,000000,200,217.6,184.008,208,3874.38,0
+CHSN.US,D,20240919,000000,208,236,201.288,221.6,3814.35,0
+CHSN.US,D,20240920,000000,219.2,233.6,176,210.4,2649.22,0
+CHSN.US,D,20240923,000000,198.4,220,197.44,200.8,3115.56,0
+CHSN.US,D,20240924,000000,207.2,259.2,200,228.8,5655.41,0
+CHSN.US,D,20240925,000000,230.4,244,200.792,240,5328.41,0
+CHSN.US,D,20240926,000000,241.6,247.2,228,232,5187.62,0
+CHSN.US,D,20240927,000000,232.8,242.392,222.8,228,4968.62,0
+CHSN.US,D,20240930,000000,226.4,234.24,200.8,221.6,6206.48,0
+CHSN.US,D,20241001,000000,219.2,237.6,205.6,224,3619.75,0
+CHSN.US,D,20241002,000000,220,225.6,211.2,211.2,8784.67,0
+CHSN.US,D,20241003,000000,216.8,266.016,209.6,243.2,5090.6,0
+CHSN.US,D,20241004,000000,224,1244,187.2,1184.8,185918,0
+CHSN.US,D,20241007,000000,1181.6,1237.6,832,979.2,86616.3,0
+CHSN.US,D,20241022,000000,800,1092,780.8,958.4,12280.5,0
+CHSN.US,D,20241023,000000,817.6,940.8,816.008,824,5476.21,0
+CHSN.US,D,20241024,000000,816,821.6,640.8,727.2,4135.96,0
+CHSN.US,D,20241025,000000,656.8,875.2,656.8,844.8,5071.05,0
+CHSN.US,D,20241028,000000,830.4,1069.6,800,1025.6,3432.62,0
+CHSN.US,D,20241029,000000,1016.8,1108,916,953.2,1046.45,0
+CHSN.US,D,20241030,000000,935.2,1070.4,916.816,1042.4,5025.51,0
+CHSN.US,D,20241031,000000,976.8,1035.2,825.632,853.6,2504.91,0
+CHSN.US,D,20241101,000000,829.6,979.2,829.6,871.2,4030.61,0
+CHSN.US,D,20241104,000000,855.2,932,845.128,864,3196.1,0
+CHSN.US,D,20241105,000000,864,880.8,728.224,773.6,3739.05,0
+CHSN.US,D,20241106,000000,754.4,814.8,720.008,800,4637.76,0
+CHSN.US,D,20241107,000000,744,874.4,698.4,725.6,13118.5,0
+CHSN.US,D,20241108,000000,657.6,682.4,418.6,463.2,6631.6,0
+CHSN.US,D,20241111,000000,456,518.4,446.4,446.4,1156.76,0
+CHSN.US,D,20241112,000000,443.2,533.016,405.608,476.4,3479.93,0
+CHSN.US,D,20241113,000000,493.6,532.8,477.36,495.2,1078.98,0
+CHSN.US,D,20241114,000000,485.6,535.2,448,486.4,1268.06,0
+CHSN.US,D,20241115,000000,506.4,519.2,464.8,468,3190.56,0
+CHSN.US,D,20241118,000000,491.2,534.4,452.368,515.2,1817.31,0
+CHSN.US,D,20241119,000000,505.6,681.2,456.008,648,2743.42,0
+CHSN.US,D,20241120,000000,670.4,680,611.864,637.6,907.587,0
+CHSN.US,D,20241121,000000,613.6,640,535.2,576,1947.87,0
+CHSN.US,D,20241122,000000,590.4,666.848,584,600,1053.35,0
+CHSN.US,D,20241125,000000,567.2,630.496,540.8,581.6,1714,0
+CHSN.US,D,20241126,000000,600,624,568.8,568.8,1336.96,0
+CHSN.US,D,20241127,000000,578.4,606.4,552.008,580,967.262,0
+CHSN.US,D,20241129,000000,584,636,584,616.8,150.05,0
+CHSN.US,D,20241202,000000,640,726,563.2,586.4,2867.48,0
+CHSN.US,D,20241203,000000,572,615.2,572,584,696.212,0
+CHSN.US,D,20241204,000000,570.4,626.4,570.4,616,1762.87,0
+CHSN.US,D,20241205,000000,616,764,588.8,724,5341.23,0
+CHSN.US,D,20241206,000000,668.8,886.4,668.8,740.8,5309.66,0
+CHSN.US,D,20241209,000000,750.4,827.2,708.8,775.2,1775.53,0
+CHSN.US,D,20241210,000000,676.8,780.8,648,648,843.25,0
+CHSN.US,D,20241211,000000,653.6,698,493.2,529.6,4328.92,0
+CHSN.US,D,20241212,000000,544,637.6,512.4,551.2,1201.43,0
+CHSN.US,D,20241213,000000,556,611.84,551.2,592.8,808.387,0
+CHSN.US,D,20241216,000000,556.8,600,533.472,569.6,871.412,0
+CHSN.US,D,20241217,000000,561.6,617.6,553.2,568.8,1363.27,0
+CHSN.US,D,20241218,000000,572.8,588.8,522.512,542.4,921.587,0
+CHSN.US,D,20241219,000000,542.4,542.4,470.8,476.8,643.675,0
+CHSN.US,D,20241220,000000,507.2,520,415.6,452,4388.38,0
+CHSN.US,D,20241223,000000,475.2,475.2,337.6,399.2,999.037,0
+CHSN.US,D,20241224,000000,399.2,444.8,398.8,410.4,436.125,0
+CHSN.US,D,20241226,000000,412,469.776,392.8,413.6,939.95,0
+CHSN.US,D,20241227,000000,403.2,465.6,403.2,463.2,665.95,0
+CHSN.US,D,20241230,000000,444.8,458.4,416,445.6,726.437,0
+CHSN.US,D,20241231,000000,432,442.8,393.6,408.8,418.137,0
+CHSN.US,D,20250102,000000,406.8,472,404.8,408,9258.41,0
+CHSN.US,D,20250103,000000,411.2,455.992,384,427.2,11929.7,0
+CHSN.US,D,20250106,000000,434.4,474.4,385.72,388,8651.4,0
+CHSN.US,D,20250107,000000,384,416.8,376.8,411.2,27693.1,0
+CHSN.US,D,20250108,000000,410.4,428,392,422.4,17571.2,0
+CHSN.US,D,20250110,000000,428,460.8,343.2,424.8,76122.5,0
+CHSN.US,D,20250113,000000,425.6,444,413.6,444,13290,0
+CHSN.US,D,20250114,000000,440,451.2,424.8,448,15806.8,0
+CHSN.US,D,20250115,000000,448.8,465.6,439.2,453.6,12952.2,0
+CHSN.US,D,20250116,000000,446.4,480,436,457.6,45045.1,0
+CHSN.US,D,20250117,000000,457.6,472.064,448,468,13478.8,0
+CHSN.US,D,20250121,000000,460,500.8,448,492.8,51846.6,0
+CHSN.US,D,20250122,000000,488,518.4,480.8,504,49809.1,0
+CHSN.US,D,20250123,000000,506.4,513.6,65.2,65.664,276698,0
+CHSN.US,D,20250124,000000,64.664,65.5839,47.6,52.2,152201,0
+CHSN.US,D,20250127,000000,53.392,62.4,52,52.4,113796,0
+CHSN.US,D,20250128,000000,50.664,51.336,44.96,50.424,41215.9,0
+CHSN.US,D,20250129,000000,46.8,47.912,44.496,44.496,20823.4,0
+CHSN.US,D,20250130,000000,44.696,50.4,44.04,44.16,35558.5,0
+CHSN.US,D,20250131,000000,42.4,44,39.6,42.984,34984.3,0
+CHSN.US,D,20250203,000000,36.72,39.176,34.632,37.032,22774,0
+CHSN.US,D,20250204,000000,37.6,39.968,35.744,38.488,15503.9,0
+CHSN.US,D,20250205,000000,38.96,38.96,35.368,38.304,10950.8,0
+CHSN.US,D,20250206,000000,36,37.304,36,36.928,10300.8,0
+CHSN.US,D,20250207,000000,36.8,43.1919,36.08,39.168,38202.5,0
+CHSN.US,D,20250210,000000,36.8,41.28,36.8,39.2,12653.6,0
+CHSN.US,D,20250211,000000,38.848,40.224,36.8,39.68,6776.11,0
+CHSN.US,D,20250212,000000,40,40.4,36.8,38.184,9361.92,0
+CHSN.US,D,20250213,000000,36.8,41.576,36,37.208,46311.4,0
+CHSN.US,D,20250214,000000,36.008,39.12,34.4,39.032,18946.7,0
+CHSN.US,D,20250218,000000,41.6,41.6,36,37.92,9400.8,0
+CHSN.US,D,20250219,000000,36.8,37.56,33.2,34.072,17667.4,0
+CHSN.US,D,20250220,000000,32.8,33.808,28.72,29.2,28700.3,0
+CHSN.US,D,20250221,000000,31.2,32,28.96,29.312,123985,0
+CHSN.US,D,20250224,000000,28,28.152,18.12,20.696,76698.8,0
+CHSN.US,D,20250225,000000,19.904,20,16.904,18.88,29893.6,0
+CHSN.US,D,20250226,000000,18.88,20,17.68,19.312,17397.8,0
+CHSN.US,D,20250227,000000,17.704,22.4,17.448,20.8,46223,0
+CHSN.US,D,20250228,000000,19.2,19.992,18.4,19.68,12330.4,0
+CHSN.US,D,20250303,000000,18.8,19.192,17.584,17.592,9869.75,0
+CHSN.US,D,20250304,000000,17.552,17.8159,14.256,15.368,17410.3,0
+CHSN.US,D,20250305,000000,15.68,16.704,15.68,16.672,5838.75,0
+CHSN.US,D,20250306,000000,16.8,18.0232,16.8,17.28,11396.7,0
+CHSN.US,D,20250307,000000,18,20,18,19.552,16403.6,0
+CHSN.US,D,20250310,000000,17.728,19.544,16.976,17.92,14729.8,0
+CHSN.US,D,20250311,000000,17.384,19.2,16.4,19.192,6852.2,0
+CHSN.US,D,20250312,000000,19.2,19.6,18.2408,18.808,4565.77,0
+CHSN.US,D,20250313,000000,19.52,19.832,17.696,18.784,3146.18,0
+CHSN.US,D,20250314,000000,19.184,19.592,18.376,18.608,3034.95,0
+CHSN.US,D,20250317,000000,18.52,19.84,18.52,19.52,4176.97,0
+CHSN.US,D,20250318,000000,18.936,19.6,18.256,19.104,4672.6,0
+CHSN.US,D,20250319,000000,16.08,19.84,16.08,19.112,5812.2,0
+CHSN.US,D,20250320,000000,18.4,19.592,18.4,18.8799,4255.28,0
+CHSN.US,D,20250321,000000,18.96,19.056,18.4,18.48,2605.67,0
+CHSN.US,D,20250324,000000,18.48,18.48,17.2,18.2,3114.33,0
+CHSN.US,D,20250325,000000,18.2,19.2,17.6,17.648,4319.36,0
+CHSN.US,D,20250326,000000,17.208,19.2,17.208,18.224,4079.23,0
+CHSN.US,D,20250327,000000,19.2,21.2,18.168,21.04,5533.47,0
+CHSN.US,D,20250328,000000,19.6,20.72,17.704,19.04,4913.37,0
+CHSN.US,D,20250331,000000,16.88,20.68,16.88,18.4,5160.6,0
+CHSN.US,D,20250401,000000,16.08,18.96,16.08,18.08,974.587,0
+CHSN.US,D,20250402,000000,18.064,18.4,16.8,18.016,2973.55,0
+CHSN.US,D,20250403,000000,18,18.792,16.8,16.904,6141.9,0
+CHSN.US,D,20250404,000000,16.8,17.616,16.104,17.52,181103,0
+CHSN.US,D,20250407,000000,38.352,44,24.64,33.28,2023789,0
+CHSN.US,D,20250408,000000,28,29.44,24.848,27.36,78775.2,0
+CHSN.US,D,20250409,000000,22.96,26.152,20.896,23.584,25811.2,0
+CHSN.US,D,20250410,000000,22.8,27.1653,22.416,26.4,17346.5,0
+CHSN.US,D,20250411,000000,24,25.04,22.496,25.032,12650.4,0
+CHSN.US,D,20250414,000000,20.888,24.344,20.888,23.232,12083.6,0
+CHSN.US,D,20250415,000000,21.6,24.72,21.6,24.008,7560.58,0
+CHSN.US,D,20250416,000000,23.792,25.5999,21.6,22.72,5516.15,0
+CHSN.US,D,20250417,000000,23.04,25.592,22,24.8,3416.37,0
+CHSN.US,D,20250421,000000,23.6,24.792,21.8488,22.272,9418.38,0
+CHSN.US,D,20250422,000000,23.2,23.6799,21.6,22.424,3782.4,0
+CHSN.US,D,20250423,000000,23.2,25.592,22.76,23.792,3846.88,0
+CHSN.US,D,20250424,000000,24.424,24.8,22,23.12,5698.3,0
+CHSN.US,D,20250425,000000,23.728,24.704,22.552,24.464,5170,0
+CHSN.US,D,20250428,000000,23.92,23.92,23.224,23.592,4487.23,0
+CHSN.US,D,20250429,000000,23.2,23.6,22.456,23.6,3604.27,0
+CHSN.US,D,20250430,000000,22.8,23.84,22.48,23.56,4254.97,0
+CHSN.US,D,20250501,000000,21.68,24.7439,21.68,23.44,6199.12,0
+CHSN.US,D,20250502,000000,23.2,25.696,23.04,25.312,9880.43,0
+CHSN.US,D,20250505,000000,24.168,28.952,23.2,28,13114.1,0
+CHSN.US,D,20250506,000000,29.28,33.6,28.96,32.024,36122.2,0
+CHSN.US,D,20250507,000000,34.4,35.84,32,34.136,18089.2,0
+CHSN.US,D,20250508,000000,33.92,37.672,33.92,36.8,11054.2,0
+CHSN.US,D,20250509,000000,36.736,36.964,30.408,33.76,16292,0
+CHSN.US,D,20250512,000000,37.264,70.4,32.528,34.64,341697,0
+CHSN.US,D,20250513,000000,35.12,38.008,33.6,36,18598.3,0
+CHSN.US,D,20250514,000000,35.6,43.2,35.6,43.2,12191.7,0
+CHSN.US,D,20250515,000000,40.44,44,36.8,36.936,7701.7,0
+CHSN.US,D,20250516,000000,39.208,45.672,39.2,42.496,30795.5,0
+CHSN.US,D,20250519,000000,41.6,46.4,40.712,43.888,11387.7,0
+CHSN.US,D,20250520,000000,40.8,41.52,34.416,37.968,27244.4,0
+CHSN.US,D,20250521,000000,36.024,36.024,32.088,34.48,10501.8,0
+CHSN.US,D,20250522,000000,33.6,38.32,33.6,36.864,9562.1,0
+CHSN.US,D,20250523,000000,36,38.8,35.944,38.4,3080.85,0
+CHSN.US,D,20250527,000000,39.2,41.384,38.48,41.36,3681.97,0
+CHSN.US,D,20250528,000000,40.728,41.536,38.616,39.576,2752.22,0
+CHSN.US,D,20250529,000000,39.2,41.44,39.2,40.32,4826.13,0
+CHSN.US,D,20250530,000000,34.8,39.704,34.8,38.016,4123.57,0
+CHSN.US,D,20250602,000000,36.8,38.56,36.8,38.32,5773.92,0
+CHSN.US,D,20250603,000000,38.792,40.488,38.4,38.4,6859.32,0
+CHSN.US,D,20250604,000000,38.44,40,36.8,38.344,3311.06,0
+CHSN.US,D,20250605,000000,36.024,38.896,36.024,38.624,2190.35,0
+CHSN.US,D,20250606,000000,37.6,39.976,37.6,39.52,2962.72,0
+CHSN.US,D,20250609,000000,37.64,39.304,37.64,38,1811.7,0
+CHSN.US,D,20250610,000000,37.6,47.2,34.736,39.168,18816.1,0
+CHSN.US,D,20250611,000000,39.184,53.6,38.8,44,41403.7,0
+CHSN.US,D,20250612,000000,44,44.24,39.332,44,34521.1,0
+CHSN.US,D,20250613,000000,33.592,33.592,15.992,18,189394,0
+CHSN.US,D,20250616,000000,16.224,17.6,16.112,16.52,101928,0
+CHSN.US,D,20250617,000000,17.52,19.104,17.008,17.32,97827.1,0
+CHSN.US,D,20250618,000000,14.4,14.4,12.824,13.712,133444,0
+CHSN.US,D,20250620,000000,12.96,13.072,11.36,11.84,126866,0
+CHSN.US,D,20250623,000000,11.72,13.44,11.44,12,71645.8,0
+CHSN.US,D,20250624,000000,11.816,11.816,10.808,11.344,36986.9,0
+CHSN.US,D,20250625,000000,11.12,11.968,11.056,11.2,26926.9,0
+CHSN.US,D,20250626,000000,11.048,11.576,11.048,11.4,25410.1,0
+CHSN.US,D,20250627,000000,11.2,11.912,10.896,10.992,22177,0
+CHSN.US,D,20250630,000000,10.536,11.144,9.952,10.36,54437.3,0
+CHSN.US,D,20250701,000000,9.776,10.408,9.752,10.32,21346.5,0
+CHSN.US,D,20250702,000000,10.4,10.488,9.848,10.16,17245.3,0
+CHSN.US,D,20250703,000000,10.08,11.12,10.008,10.36,90169.7,0
+CHSN.US,D,20250707,000000,10.32,10.36,10,10,20026.9,0
+CHSN.US,D,20250708,000000,10,10.544,9.984,10.392,30000.8,0
+CHSN.US,D,20250709,000000,10.4,10.416,9.864,10.224,39272.5,0
+CHSN.US,D,20250710,000000,10.224,10.304,9.92808,9.96,26100.3,0
+CHSN.US,D,20250711,000000,10.04,10.2399,9.36,9.688,39140.3,0
+CHSN.US,D,20250714,000000,8.928,9.664,8.928,9.208,30125.3,0
+CHSN.US,D,20250715,000000,9.2,9.2,8.136,8.216,136724,0
+CHSN.US,D,20250716,000000,8.4,9.36,8.216,8.792,143403,0
+CHSN.US,D,20250717,000000,9,9,8.32,8.56,40506.1,0
+CHSN.US,D,20250718,000000,8.448,8.68,8.32,8.64,29943.3,0
+CHSN.US,D,20250721,000000,8.776,9.504,8.64,9.264,178604,0
+CHSN.US,D,20250722,000000,9.368,10.272,9.336,9.616,192647,0
+CHSN.US,D,20250723,000000,9.64,9.816,8.8,9.664,187250,0
+CHSN.US,D,20250724,000000,9.52,10.784,9.28,10.056,282619,0
+CHSN.US,D,20250725,000000,9.912,10.104,9.28,9.464,152606,0
+CHSN.US,D,20250728,000000,9.76,10.72,9.504,10.08,186034,0
+CHSN.US,D,20250729,000000,9.704,9.76,8.968,9.12,114142,0
+CHSN.US,D,20250730,000000,9.44,9.8,8.808,8.968,194331,0
+CHSN.US,D,20250731,000000,7.568,8,5.936,6,286667,0
+CHSN.US,D,20250801,000000,5.656,6.16,5.296,5.552,152334,0
+CHSN.US,D,20250804,000000,5.6,7.312,5.6,6.32,333062,0
+CHSN.US,D,20250805,000000,6.008,6.912,6.008,6.6,163206,0
+CHSN.US,D,20250806,000000,6.656,7.424,6.368,6.68,260665,0
+CHSN.US,D,20250807,000000,6.352,7.6,6.32016,7.512,296884,0
+CHSN.US,D,20250808,000000,8,8.072,6.8,6.912,231864,0
+CHSN.US,D,20250811,000000,7.128,7.68,6.888,7.368,386462,0
+CHSN.US,D,20250812,000000,7.32,7.36,6.528,6.944,1328799,0
+CHSN.US,D,20250813,000000,6.296,6.352,5.76,6.12,265593,0
+CHSN.US,D,20250814,000000,4.32,4.512,3.784,4.176,719698,0
+CHSN.US,D,20250815,000000,3.376,3.512,2.84,3.152,545620,0
+CHSN.US,D,20250818,000000,2.94,3.5,2.69,3.28,465770,0
+CHSN.US,D,20250819,000000,3.02,3.2,2.6501,2.7,298555,0
+CHSN.US,D,20250820,000000,2.54,2.66,2.34,2.36,169435,0
+CHSN.US,D,20250821,000000,2.36,2.55,2.1584,2.2,238848,0
+CHSN.US,D,20250822,000000,2.08,2.3,1.96,2.26,156089,0
+CHSN.US,D,20250825,000000,2.29,2.3185,2.03,2.07,100877,0
+CHSN.US,D,20250826,000000,2.16,2.16,1.91,2.03,221693,0
+CHSN.US,D,20250827,000000,2.02,2.0786,1.86,1.9,200912,0
+CHSN.US,D,20250828,000000,1.81,1.85,1.5,1.69,232005,0
+CHSN.US,D,20250829,000000,1.59,1.9701,1.59,1.71,199061,0
+CHSN.US,D,20250902,000000,1.75,2.58,1.71,2.255,1947606,0
+CHSN.US,D,20250903,000000,2,2.24,1.9,2.17,333042,0
+CHSN.US,D,20250904,000000,2.17,2.2,1.94,2.05,1088222,0
+CHSN.US,D,20250905,000000,2.04,2.16,1.9,2.06,234609,0
+CHSN.US,D,20250908,000000,2,2.51,2,2.19,398673,0
+CHSN.US,D,20250909,000000,2.16,3.81,2.15,3.24,2301240,0
+CHSN.US,D,20250910,000000,2.86,3.25,2.39,2.67,335330,0
+CHSN.US,D,20250911,000000,2.45,2.8,2.374,2.71,240575,0
+CHSN.US,D,20250912,000000,2.71,3.3099,2.5498,2.92,168004,0
+CHSN.US,D,20250915,000000,3.02,3.3099,2.6,2.95,121047,0
+CHSN.US,D,20250916,000000,2.85,3.14,2.7862,3.02,79501,0
+CHSN.US,D,20250917,000000,3.08,3.095,2.52,2.71,116398,0
+CHSN.US,D,20250918,000000,2.71,2.98,2.6227,2.88,70530,0
+CHSN.US,D,20250919,000000,2.71,2.9757,2.7,2.76,65516,0
+CHSN.US,D,20250922,000000,2.71,2.85,2.42,2.61,54388,0
+CHSN.US,D,20250923,000000,2.51,2.5847,2.49,2.52,72403,0
+CHSN.US,D,20250924,000000,2.53,2.6489,2.49,2.53,51863,0
+CHSN.US,D,20250925,000000,2.52,2.55,2.2608,2.33,44017,0
+CHSN.US,D,20250926,000000,2.33,2.78,2.33,2.51,291945,0
+CHSN.US,D,20250929,000000,2.51,2.71,2.44,2.54,83643,0
+CHSN.US,D,20250930,000000,2.53,2.5311,2.47,2.53,34395,0
+CHSN.US,D,20251001,000000,2.5,2.565,2.46,2.53,14698,0
+CHSN.US,D,20251002,000000,2.54,2.69,2.495,2.64,52527,0
+CHSN.US,D,20251003,000000,2.69,2.71,2.5808,2.61,56069,0
+CHSN.US,D,20251006,000000,2.61,2.65,2.57,2.58,11447,0
+CHSN.US,D,20251007,000000,2.55,2.68,2.55,2.55,21018,0
+CHSN.US,D,20251008,000000,2.57,2.75,2.55,2.66,81204,0
+CHSN.US,D,20251009,000000,2.66,2.7059,2.56,2.62,25624,0
+CHSN.US,D,20251010,000000,2.56,2.6,2.5,2.54,1164292,0
+CHSN.US,D,20251013,000000,2.22,2.6,2.22,2.56,145533,0
+CHSN.US,D,20251014,000000,2.5,2.61,2.43,2.5196,55050,0
+CHSN.US,D,20251015,000000,2.48,2.5561,2.44,2.44,22448,0
+CHSN.US,D,20251016,000000,2.46,2.49,2.31,2.49,31364,0
+CHSN.US,D,20251017,000000,2.4,2.5295,2.33,2.42,17534,0
+CHSN.US,D,20251020,000000,2.42,2.595,2.396,2.55,16499,0
+CHSN.US,D,20251021,000000,2.46,2.49,2.35,2.47,21073,0
+CHSN.US,D,20251022,000000,2.35,2.41,2.25,2.31,22312,0
+CHSN.US,D,20251023,000000,2.4,2.4,2.28,2.32,9170,0
+CHSN.US,D,20251024,000000,2.31,2.31,1.95,2.09,70953,0
+CHSN.US,D,20251027,000000,2.21,2.56,2.1422,2.5004,122567,0
+CHSN.US,D,20251028,000000,2.43,2.65,2.43,2.47,77574,0
+CHSN.US,D,20251029,000000,2.42,2.4492,2.3,2.34,23818,0
+CHSN.US,D,20251030,000000,2.3462,2.3462,2.18,2.24,27665,0
+CHSN.US,D,20251031,000000,2.17,2.318,2.14,2.19,17724,0
+CHSN.US,D,20251103,000000,2.11,2.21,2.0901,2.17,21329,0
+CHSN.US,D,20251104,000000,2.04,2.26,2.04,2.21,35236,0
+CHSN.US,D,20251105,000000,2.13,2.25,2.09,2.11,17854,0
+CHSN.US,D,20251106,000000,2.05,2.2489,2.05,2.21,13781,0
+CHSN.US,D,20251107,000000,2.0301,2.24,2.0301,2.24,20001,0
+CHSN.US,D,20251110,000000,2.11,2.4,2.11,2.4,20997,0
+CHSN.US,D,20251111,000000,2.3414,2.3414,2.25,2.33,3881,0
+CHSN.US,D,20251112,000000,2.32,2.4,2.23,2.26,3953,0
+CHSN.US,D,20251113,000000,2.2,2.25,2.16,2.24,11180,0
+CHSN.US,D,20251114,000000,2.17,2.22,2.08,2.11,12106,0
+CHSN.US,D,20251117,000000,2.03,2.1,2.02,2.08,10620,0
+CHSN.US,D,20251118,000000,2.05,2.06,2,2.06,7634,0
+CHSN.US,D,20251119,000000,2.1,2.11,2,2.09,5199,0
+CHSN.US,D,20251120,000000,2.01,2.02,2.01,2.02,1165,0
+CHSN.US,D,20251121,000000,2,2,1.97,1.97,8932,0
+CHSN.US,D,20251124,000000,2.03,2.28,2.0002,2.2,26066,0
+CHSN.US,D,20251125,000000,2.1,2.3,2.1,2.27,24488,0
+CHSN.US,D,20251126,000000,2.28,2.35,2.28,2.2908,10417,0
+CHSN.US,D,20251128,000000,2.23,2.29,2.23,2.2604,14497,0
+CHSN.US,D,20251201,000000,2.12,2.26,2.12,2.19,33893,0
+CHSN.US,D,20251202,000000,2.25,2.6,2.2391,2.41,40551,0
+CHSN.US,D,20251203,000000,2.37,2.6,2.37,2.54,21813,0
+CHSN.US,D,20251204,000000,2.5101,2.81,2.5101,2.65,42303,0
+CHSN.US,D,20251205,000000,2.79,2.81,2.47,2.47,54046,0
+CHSN.US,D,20251208,000000,2.64,2.64,2.3,2.47,191583,0
+CHSN.US,D,20251209,000000,2.4,2.49,2.4,2.48,27204,0
+CHSN.US,D,20251210,000000,2.33,2.48,2.2,2.4,61265,0
+CHSN.US,D,20251211,000000,2.3693,2.37,2,2.14,144995,0
+CHSN.US,D,20251212,000000,2.28,2.29,2.2,2.2301,9806,0
+CHSN.US,D,20251215,000000,1.98,2.345,1.98,2.15,11999,0
+CHSN.US,D,20251216,000000,2.16,2.2802,2.16,2.18,3453,0
+CHSN.US,D,20251217,000000,2.22,2.25,2.05,2.05,20671,0
+CHSN.US,D,20251218,000000,2.05,2.24,2.05,2.18,11451,0
+CHSN.US,D,20251219,000000,2.0801,2.25,2.0801,2.23,13589,0
+CHSN.US,D,20251222,000000,2.04,2.399,2.04,2.3,28752,0
+CHSN.US,D,20251223,000000,2.124,2.41,2.124,2.18,19802,0
+CHSN.US,D,20251224,000000,2.37,2.37,2.21,2.21,14160,0
+CHSN.US,D,20251226,000000,2.186,2.24,2.09,2.09,5348,0
+CHSN.US,D,20251229,000000,1.99,2.075,1.98,2.01,29014,0
+CHSN.US,D,20251230,000000,2.03,2.0313,1.97,1.97,13475,0
+CHSN.US,D,20251231,000000,1.97,2.2573,1.93,2.2,29928,0
+CHSN.US,D,20260102,000000,2.2,2.4394,2.12,2.14,6927,0
+CHSN.US,D,20260105,000000,2.3,2.3,2.15,2.17,3212,0
+CHSN.US,D,20260106,000000,2.2001,2.2399,2.06,2.12,13696,0
+CHSN.US,D,20260107,000000,2.06,2.12,2.03,2.03,8281,0
+CHSN.US,D,20260108,000000,2.03,2.33,2.03,2.27,30320,0
+CHSN.US,D,20260109,000000,2.26,2.3008,2.16,2.22,10623,0
+CHSN.US,D,20260112,000000,2.0619,2.23,2.0619,2.16,5760,0
+CHSN.US,D,20260113,000000,2.21,2.34,2.21,2.22,7854,0
+CHSN.US,D,20260114,000000,2.22,2.22,2.11,2.15,3631,0
+CHSN.US,D,20260115,000000,2.21,2.3,2.1001,2.22,3829,0
+CHSN.US,D,20260116,000000,2.23,2.23,2.23,2.23,745,0
+CHSN.US,D,20260120,000000,2.0387,2.14,2.0387,2.14,7837,0
+CHSN.US,D,20260121,000000,2.07,2.1,2,2.085,7524,0
+CHSN.US,D,20260122,000000,2.1,2.17,2.0909,2.14,6995,0
+CHSN.US,D,20260123,000000,2.19,2.19,2.08,2.08,3094,0
+CHSN.US,D,20260126,000000,2,2.08,2,2.075,3673,0
+CHSN.US,D,20260127,000000,1.99,2.11,1.99,2.07,1946,0
+CHSN.US,D,20260128,000000,2.16,2.23,2.06,2.0701,19368,0
+CHSN.US,D,20260129,000000,2.08,2.08,1.86,1.95,5091,0
+CHSN.US,D,20260130,000000,2.195,2.195,2.09,2.13,9751,0
+CHSN.US,D,20260202,000000,2.03,2.13,2.03,2.09,8756,0
+CHSN.US,D,20260203,000000,2.0801,2.115,2,2.09,7963,0
+CHSN.US,D,20260204,000000,2.15,2.2799,2.14,2.21,7787,0
+CHSN.US,D,20260205,000000,2.17,2.3,2.05,2.15,11255,0
+CHSN.US,D,20260206,000000,2.1004,2.23,2.05,2.07,7509,0
+CHSN.US,D,20260209,000000,2.08,2.165,2.04,2.04,1806,0
+CHSN.US,D,20260210,000000,2.104,2.11,2.04,2.04,2015,0
+CHSN.US,D,20260211,000000,2,2.1,2,2.02,2278,0
+CHSN.US,D,20260212,000000,2.08,2.24,2.02,2.02,9193,0
+CHSN.US,D,20260213,000000,2.02,2.02,1.8898,1.8898,6329,0
+CHSN.US,D,20260217,000000,1.87,2.03,1.79,2.03,11046,0
+CHSN.US,D,20260218,000000,1.99,2.0299,1.9514,2.02,2739,0
diff --git a/daily/us/nasdaq stocks/1/cigl.us.txt b/daily/us/nasdaq stocks/1/cigl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1675b46d3de9ea1794c15cccb45b05e3d331edbc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cigl.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIGL.US,D,20250422,000000,4.4,4.88,3.63,4.21,2658724,0
+CIGL.US,D,20250423,000000,4.12,4.45,3.88,4.35,175034,0
+CIGL.US,D,20250424,000000,4.15,4.4,3.9614,4.11,112550,0
+CIGL.US,D,20250425,000000,4.12,4.19,4,4.18,43009,0
+CIGL.US,D,20250428,000000,4.15,4.3,4.05,4.135,13270,0
+CIGL.US,D,20250429,000000,4.15,4.29,4.1001,4.15,25622,0
+CIGL.US,D,20250430,000000,4.2233,4.3,4.175,4.2,19619,0
+CIGL.US,D,20250501,000000,4.15,4.26,4.15,4.2,20648,0
+CIGL.US,D,20250502,000000,4.15,4.2637,4.1015,4.17,9268,0
+CIGL.US,D,20250505,000000,4.25,4.3,4.2,4.2245,2334,0
+CIGL.US,D,20250506,000000,4.26,4.42,4.11,4.4,31111,0
+CIGL.US,D,20250507,000000,4.95,7.27,4.67,6.94,356656,0
+CIGL.US,D,20250508,000000,6.79,6.9239,5.7501,6.67,35077,0
+CIGL.US,D,20250509,000000,6.67,6.67,6.4,6.465,19344,0
+CIGL.US,D,20250512,000000,6.43,6.69,6.42,6.68,5437,0
+CIGL.US,D,20250513,000000,6.59,6.59,5.86,6.18,26118,0
+CIGL.US,D,20250514,000000,6,6.51,5.52,6.48,22305,0
+CIGL.US,D,20250515,000000,6.44,6.59,6.33,6.33,1654,0
+CIGL.US,D,20250516,000000,6.41,6.89,6.41,6.89,7895,0
+CIGL.US,D,20250519,000000,6.43,6.63,6.23,6.59,51612,0
+CIGL.US,D,20250520,000000,6.49,6.89,6.23,6.42,36455,0
+CIGL.US,D,20250521,000000,6.5,6.575,6.06,6.06,10114,0
+CIGL.US,D,20250522,000000,6.07,6.35,6.07,6.35,5264,0
+CIGL.US,D,20250523,000000,6.22,6.25,5.73,5.9786,5543,0
+CIGL.US,D,20250527,000000,5.95,6,5,5.53,23704,0
+CIGL.US,D,20250528,000000,5.59,5.59,5.21,5.3,7962,0
+CIGL.US,D,20250529,000000,5.32,5.88,5.32,5.5,29030,0
+CIGL.US,D,20250530,000000,5.9334,6.3,5.55,5.62,9840,0
+CIGL.US,D,20250602,000000,5.59,6.15,5.57,6.0875,10689,0
+CIGL.US,D,20250603,000000,6.15,6.15,5.7662,5.8,9344,0
+CIGL.US,D,20250604,000000,5.7,6.1,5.4,5.4,7696,0
+CIGL.US,D,20250605,000000,5.475,5.8,5.475,5.54,11276,0
+CIGL.US,D,20250606,000000,5.38,6.23,5.36,5.95,18201,0
+CIGL.US,D,20250609,000000,5.77,6.47,5.5,6.47,54831,0
+CIGL.US,D,20250610,000000,6.0897,7.23,5.48,6.92,45566,0
+CIGL.US,D,20250611,000000,6.71,7.8,6.3,7.35,26085,0
+CIGL.US,D,20250612,000000,7.68,7.68,6.66,6.85,8953,0
+CIGL.US,D,20250613,000000,6,6.9,6,6.56,1034,0
+CIGL.US,D,20250616,000000,6.1,6.45,6.1,6.45,592,0
+CIGL.US,D,20250617,000000,6.72,6.74,6.52,6.52,2163,0
+CIGL.US,D,20250618,000000,6.52,6.52,6.52,6.52,534,0
+CIGL.US,D,20250620,000000,5.86,6.59,5.535,6.59,60117,0
+CIGL.US,D,20250623,000000,6.84,8.7967,6.3796,8.09,122515,0
+CIGL.US,D,20250624,000000,8,8.94,7.52,8.78,216571,0
+CIGL.US,D,20250625,000000,8.7099,9,7.5,7.5,224575,0
+CIGL.US,D,20250626,000000,8,8.19,7.7,8.14,471334,0
+CIGL.US,D,20250627,000000,8.05,10.08,7.9,9.62,878055,0
+CIGL.US,D,20250630,000000,24.5,26.95,8.8401,14.71,322308,0
+CIGL.US,D,20250701,000000,13.84,14.59,11.6,12.35,913953,0
+CIGL.US,D,20250702,000000,11.86,20,11.85,18.64,748560,0
+CIGL.US,D,20250703,000000,18.54,23.8,18.2953,22.35,315802,0
+CIGL.US,D,20250707,000000,22.69,24.16,21,23.78,683574,0
+CIGL.US,D,20250708,000000,23.19,25.5,22.0001,22.68,314921,0
+CIGL.US,D,20250709,000000,22.45,31.055,18.18,28.18,485554,0
+CIGL.US,D,20250710,000000,27.81,29.6,2.12,5.66,6275117,0
+CIGL.US,D,20250711,000000,3.68,4.4,3.31,4.21,1956740,0
+CIGL.US,D,20250714,000000,4,4,3.3,3.49,685375,0
+CIGL.US,D,20250715,000000,3.34,3.9,3.31,3.79,320433,0
+CIGL.US,D,20250716,000000,3.6,3.9,3.5501,3.77,156820,0
+CIGL.US,D,20250717,000000,3.68,4.2,3.4384,3.6,386083,0
+CIGL.US,D,20250718,000000,3.7,3.85,3.54,3.73,128170,0
+CIGL.US,D,20250721,000000,3.61,3.74,3.3,3.4,139392,0
+CIGL.US,D,20250722,000000,3.4,3.465,3.28,3.33,63969,0
+CIGL.US,D,20250723,000000,3.3,3.56,3.3,3.52,81072,0
+CIGL.US,D,20250724,000000,3.39,3.48,3.12,3.18,117580,0
+CIGL.US,D,20250725,000000,3.21,3.34,2.6,2.97,216268,0
+CIGL.US,D,20250728,000000,2.93,3.0071,2.76,2.76,47777,0
+CIGL.US,D,20250729,000000,2.7,2.86,2.225,2.34,183829,0
+CIGL.US,D,20250730,000000,2.27,2.51,2.22,2.25,65901,0
+CIGL.US,D,20250731,000000,2.25,2.3,2.1,2.15,32928,0
+CIGL.US,D,20250801,000000,2.1,2.2,1.7,1.98,69049,0
+CIGL.US,D,20250804,000000,1.98,2.13,1.965,2.11,61572,0
+CIGL.US,D,20250805,000000,2.06,2.1752,1.98,2.09,126148,0
+CIGL.US,D,20250806,000000,2.05,2.445,2.05,2.29,87238,0
+CIGL.US,D,20250807,000000,2.28,2.28,2.0392,2.06,36467,0
+CIGL.US,D,20250808,000000,2.05,2.1356,1.98,2.04,35513,0
+CIGL.US,D,20250811,000000,2,2.03,1.88,1.92,27650,0
+CIGL.US,D,20250812,000000,1.92,1.99,1.8798,1.99,17556,0
+CIGL.US,D,20250813,000000,1.99,2.06,1.92,2.06,23549,0
+CIGL.US,D,20250814,000000,2,2.02,1.83,1.86,36137,0
+CIGL.US,D,20250815,000000,1.86,2.0362,1.8303,1.96,24490,0
+CIGL.US,D,20250818,000000,1.98,1.98,1.7733,1.81,20851,0
+CIGL.US,D,20250819,000000,1.8155,1.84,1.72,1.76,31925,0
+CIGL.US,D,20250820,000000,1.71,1.71,1.595,1.67,29729,0
+CIGL.US,D,20250821,000000,1.65,1.72,1.61,1.69,41037,0
+CIGL.US,D,20250822,000000,1.66,1.83,1.6,1.74,57700,0
+CIGL.US,D,20250825,000000,1.76,1.8899,1.68,1.72,39660,0
+CIGL.US,D,20250826,000000,1.67,1.7163,1.65,1.69,7606,0
+CIGL.US,D,20250827,000000,1.69,1.74,1.65,1.68,29996,0
+CIGL.US,D,20250828,000000,1.68,1.73,1.61,1.68,43241,0
+CIGL.US,D,20250829,000000,1.6601,1.75,1.56,1.61,56836,0
+CIGL.US,D,20250902,000000,1.61,1.61,1.4,1.4501,66292,0
+CIGL.US,D,20250903,000000,1.45,1.47,1.4,1.47,19178,0
+CIGL.US,D,20250904,000000,3.67,4.74,2.61,2.91,133524699,0
+CIGL.US,D,20250905,000000,3.25,4.54,2.85,4.24,18741101,0
+CIGL.US,D,20250908,000000,3.92,7.5,3.72,6.1,4827286,0
+CIGL.US,D,20250909,000000,5.89,6.7642,5.24,5.53,892805,0
+CIGL.US,D,20250910,000000,5.52,5.52,3.41,3.9,545302,0
+CIGL.US,D,20250911,000000,3.73,4.6,3.55,3.76,335246,0
+CIGL.US,D,20250912,000000,3.72,3.96,3.45,3.46,168505,0
+CIGL.US,D,20250915,000000,3.5,3.65,3.02,3.18,132593,0
+CIGL.US,D,20250916,000000,3.35,3.59,3.25,3.31,92877,0
+CIGL.US,D,20250917,000000,3.2,3.4,2.9,3.07,79324,0
+CIGL.US,D,20250918,000000,3.06,3.2632,2.9489,2.98,32391,0
+CIGL.US,D,20250919,000000,2.98,3.08,2.96,3,50209,0
+CIGL.US,D,20250922,000000,2.94,2.94,2.6,2.735,62564,0
+CIGL.US,D,20250923,000000,2.69,2.765,2.4,2.42,83618,0
+CIGL.US,D,20250924,000000,2.52,2.5899,2.42,2.48,23813,0
+CIGL.US,D,20250925,000000,2.39,2.4744,2.33,2.37,34083,0
+CIGL.US,D,20250926,000000,2.38,2.54,2.38,2.45,28015,0
+CIGL.US,D,20250929,000000,2.47,3.68,2.47,2.85,3037163,0
+CIGL.US,D,20250930,000000,2.84,3,2.76,2.8,70901,0
+CIGL.US,D,20251001,000000,2.8,2.81,2.57,2.57,7773603,0
+CIGL.US,D,20251002,000000,3.84,5.4499,3.53,4.5,50163389,0
+CIGL.US,D,20251003,000000,4.2,4.3799,3.73,3.98,741193,0
+CIGL.US,D,20251006,000000,3.8,3.955,3.29,3.29,265253,0
+CIGL.US,D,20251007,000000,3.31,3.39,2.88,2.89,186768,0
+CIGL.US,D,20251008,000000,2.95,3.34,2.9,2.96,253185,0
+CIGL.US,D,20251009,000000,2.99,3.145,2.9,2.9,80406,0
+CIGL.US,D,20251010,000000,2.89,2.93,2.63,2.7,85320,0
+CIGL.US,D,20251013,000000,2.8,2.8838,2.62,2.7,40218,0
+CIGL.US,D,20251014,000000,2.61,2.71,2.5102,2.63,75820,0
+CIGL.US,D,20251015,000000,2.65,2.6678,2.5101,2.59,27894,0
+CIGL.US,D,20251016,000000,2.61,2.6697,2.5105,2.53,26157,0
+CIGL.US,D,20251017,000000,2.5,2.58,2.5,2.55,25795,0
+CIGL.US,D,20251020,000000,2.55,2.71,2.55,2.63,22125,0
+CIGL.US,D,20251021,000000,2.63,2.65,2.53,2.64,34120,0
+CIGL.US,D,20251022,000000,2.63,2.64,2.51,2.53,29247,0
+CIGL.US,D,20251023,000000,2.55,2.8,2.55,2.7,51732,0
+CIGL.US,D,20251024,000000,2.75,2.78,2.6525,2.75,8370,0
+CIGL.US,D,20251027,000000,2.85,2.85,2.76,2.83,20669,0
+CIGL.US,D,20251028,000000,2.7589,2.8,2.7,2.72,13230,0
+CIGL.US,D,20251029,000000,2.69,2.775,2.68,2.7,22387,0
+CIGL.US,D,20251030,000000,2.7,2.97,2.6301,2.85,44174,0
+CIGL.US,D,20251031,000000,2.78,2.78,2.65,2.65,27452,0
+CIGL.US,D,20251103,000000,2.66,2.77,2.65,2.67,8123,0
+CIGL.US,D,20251104,000000,2.61,2.735,2.585,2.633,11403,0
+CIGL.US,D,20251105,000000,2.63,2.63,2.51,2.54,11343,0
+CIGL.US,D,20251106,000000,2.56,2.6,2.5,2.58,14356,0
+CIGL.US,D,20251107,000000,2.5,2.575,2.45,2.51,16787,0
+CIGL.US,D,20251110,000000,2.46,2.59,2.4485,2.53,3834,0
+CIGL.US,D,20251111,000000,2.4001,2.47,2.4001,2.47,1228,0
+CIGL.US,D,20251112,000000,2.43,2.45,2.33,2.34,20452,0
+CIGL.US,D,20251113,000000,2.25,2.25,2.15,2.15,23093,0
+CIGL.US,D,20251114,000000,2.04,2.22,2.02,2.145,12571,0
+CIGL.US,D,20251117,000000,2.0971,2.0971,1.82,1.89,23490,0
+CIGL.US,D,20251118,000000,1.92,2.04,1.72,1.86,21377,0
+CIGL.US,D,20251119,000000,1.83,2.0187,1.7,1.72,15200,0
+CIGL.US,D,20251120,000000,1.87,1.87,1.6,1.64,20936,0
+CIGL.US,D,20251121,000000,1.64,1.76,1.64,1.73,7682,0
+CIGL.US,D,20251124,000000,1.7299,1.73,1.65,1.69,10855,0
+CIGL.US,D,20251125,000000,1.74,1.78,1.71,1.75,6156,0
+CIGL.US,D,20251126,000000,1.75,1.8,1.74,1.773,6260,0
+CIGL.US,D,20251128,000000,1.83,1.88,1.81,1.81,8230,0
+CIGL.US,D,20251201,000000,1.85,1.89,1.85,1.88,8303,0
+CIGL.US,D,20251202,000000,1.9155,1.9155,1.816,1.85,5846,0
+CIGL.US,D,20251203,000000,1.825,1.93,1.76,1.93,14596,0
+CIGL.US,D,20251204,000000,1.86,1.86,1.81,1.82,4698,0
+CIGL.US,D,20251205,000000,1.83,2.1,1.83,2.05,31371,0
+CIGL.US,D,20251208,000000,1.99,2.2,1.95,2.2,10468,0
+CIGL.US,D,20251209,000000,2.2003,2.39,2.2001,2.32,8300,0
+CIGL.US,D,20251210,000000,2.3101,2.3101,2.12,2.12,5820,0
+CIGL.US,D,20251211,000000,2.12,2.2016,2.04,2.04,8979,0
+CIGL.US,D,20251212,000000,2.04,2.1621,1.8002,1.93,15890,0
+CIGL.US,D,20251215,000000,1.84,1.9,1.54,1.65,24758,0
+CIGL.US,D,20251216,000000,1.66,1.94,1.66,1.89,126923,0
+CIGL.US,D,20251217,000000,1.83,1.94,1.7109,1.79,34050,0
+CIGL.US,D,20251218,000000,1.765,1.96,1.72,1.81,15002,0
+CIGL.US,D,20251219,000000,1.88,1.95,1.88,1.95,21615,0
+CIGL.US,D,20251222,000000,1.92,1.9552,1.8165,1.92,21235,0
+CIGL.US,D,20251223,000000,1.81,1.8813,1.7404,1.83,11837,0
+CIGL.US,D,20251224,000000,1.8,1.899,1.8,1.817,2295,0
+CIGL.US,D,20251226,000000,1.82,1.935,1.81,1.837,12755,0
+CIGL.US,D,20251229,000000,1.8,1.83,1.65,1.66,18802,0
+CIGL.US,D,20251230,000000,1.79,1.79,1.55,1.57,24644,0
+CIGL.US,D,20251231,000000,1.62,1.7851,1.56,1.61,14217,0
+CIGL.US,D,20260102,000000,1.725,1.725,1.5801,1.63,8559,0
+CIGL.US,D,20260105,000000,1.61,1.8,1.595,1.774,26824,0
+CIGL.US,D,20260106,000000,1.77,1.8,1.7,1.7,11808,0
+CIGL.US,D,20260107,000000,1.73,1.83,1.73,1.82,5687,0
+CIGL.US,D,20260108,000000,1.7949,1.82,1.7117,1.76,28233,0
+CIGL.US,D,20260109,000000,1.7,1.8,1.7,1.7631,8784,0
+CIGL.US,D,20260112,000000,1.79,2.85,1.79,2.2,1040369,0
+CIGL.US,D,20260113,000000,2.04,2.15,1.8,1.8,97308,0
+CIGL.US,D,20260114,000000,1.9,1.9,1.8,1.81,37383,0
+CIGL.US,D,20260115,000000,1.83,1.9382,1.83,1.91,15912,0
+CIGL.US,D,20260116,000000,1.88,1.9,1.86,1.876,4338,0
+CIGL.US,D,20260120,000000,1.85,1.88,1.85,1.87,3185,0
+CIGL.US,D,20260121,000000,1.88,2.2,1.88,2.1,58112,0
+CIGL.US,D,20260122,000000,2.1,2.11,2.01,2.11,15334,0
+CIGL.US,D,20260123,000000,2.09,2.1594,2.01,2.02,26630,0
+CIGL.US,D,20260126,000000,2.05,2.0775,1.965,2.02,11700,0
+CIGL.US,D,20260127,000000,1.99,1.9944,1.99,1.99,1295,0
+CIGL.US,D,20260128,000000,2.02,2.02,2.01,2.02,1250,0
+CIGL.US,D,20260129,000000,2.02,2.0444,1.9616,2.02,19402,0
+CIGL.US,D,20260130,000000,2.05,2.09,2.0001,2.07,14309,0
+CIGL.US,D,20260202,000000,2.07,2.7,2.07,2.59,200254,0
+CIGL.US,D,20260203,000000,2.6,2.9,2.6,2.7,4215845,0
+CIGL.US,D,20260204,000000,3.725,3.7606,2.5,2.62,15901185,0
+CIGL.US,D,20260205,000000,2.2,2.35,1.85,2.08,485452,0
+CIGL.US,D,20260206,000000,2.12,2.65,2.1002,2.42,219159,0
+CIGL.US,D,20260209,000000,2.33,2.39,2.2,2.21,80754,0
+CIGL.US,D,20260210,000000,2.25,2.2796,2.08,2.08,67011,0
+CIGL.US,D,20260211,000000,2.02,2.1299,1.9,1.91,53716,0
+CIGL.US,D,20260212,000000,1.96,1.96,1.81,1.81,37194,0
+CIGL.US,D,20260213,000000,1.82,1.875,1.74,1.75,54001,0
+CIGL.US,D,20260217,000000,1.73,1.82,1.67,1.67,39604,0
+CIGL.US,D,20260218,000000,1.65,1.75,1.61,1.61,25577,0
diff --git a/daily/us/nasdaq stocks/1/clir.us.txt b/daily/us/nasdaq stocks/1/clir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16edb5d56bc20549ffb03713efeb902fe5ddecef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clir.us.txt	
@@ -0,0 +1,3475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLIR.US,D,20120425,000000,4.11,4.34,4,4.2,499136,0
+CLIR.US,D,20120426,000000,4.12,4.2,4.12,4.2,43093,0
+CLIR.US,D,20120427,000000,4.2,4.28,4.17,4.28,30768,0
+CLIR.US,D,20120430,000000,4.39,6.57,4.26,4.84,132069,0
+CLIR.US,D,20120501,000000,5.5,5.5,4.91,5.2,62937,0
+CLIR.US,D,20120502,000000,5.25,5.25,5,5.24,21778,0
+CLIR.US,D,20120503,000000,5.37,8.16,5.24,6,123608,0
+CLIR.US,D,20120504,000000,6.01,7.45,6.01,7.44,354754,0
+CLIR.US,D,20120507,000000,8.22,9.75,7.81,9.39,461940,0
+CLIR.US,D,20120508,000000,9.2,9.25,8.02,8.43,188581,0
+CLIR.US,D,20120509,000000,8.29,8.35,7.3,7.46,98012,0
+CLIR.US,D,20120510,000000,7.39,7.65,7.25,7.45,50643,0
+CLIR.US,D,20120511,000000,7.45,8.63,7.45,7.86,41680,0
+CLIR.US,D,20120514,000000,7.9,7.9,7.35,7.4,30931,0
+CLIR.US,D,20120515,000000,7.84,7.89,7.25,7.46,19207,0
+CLIR.US,D,20120516,000000,7.38,7.5,6.27,6.27,78497,0
+CLIR.US,D,20120517,000000,6.32,6.32,5.51,5.75,68539,0
+CLIR.US,D,20120518,000000,5.7,6.2,5.61,6.02,45233,0
+CLIR.US,D,20120521,000000,6.07,6.54,6,6,48986,0
+CLIR.US,D,20120522,000000,6.06,6.44,5.85,5.85,23193,0
+CLIR.US,D,20120523,000000,6.07,6.42,5.5,5.52,42336,0
+CLIR.US,D,20120524,000000,5.54,6.06,5.34,5.64,25314,0
+CLIR.US,D,20120525,000000,5.65,5.75,5.33,5.44,16448,0
+CLIR.US,D,20120529,000000,5.74,5.83,5.39,5.39,15675,0
+CLIR.US,D,20120530,000000,5.38,5.45,5.25,5.45,10416,0
+CLIR.US,D,20120531,000000,5.41,5.41,5.01,5.16,23277,0
+CLIR.US,D,20120601,000000,5.16,5.16,4.9,4.94,29005,0
+CLIR.US,D,20120604,000000,4.9,5.37,4.9,5.37,40241,0
+CLIR.US,D,20120605,000000,5.54,6,5.24,5.54,43826,0
+CLIR.US,D,20120606,000000,5.53,6.13,5.53,5.9,44277,0
+CLIR.US,D,20120607,000000,5.99,6.4,5.99,6.17,28139,0
+CLIR.US,D,20120608,000000,6.13,6.37,5.75,6.37,23293,0
+CLIR.US,D,20120611,000000,6.34,6.93,5.76,6.39,5912,0
+CLIR.US,D,20120612,000000,6.8,6.85,6.51,6.57,47462,0
+CLIR.US,D,20120613,000000,6.52,6.7,6.02,6.46,29379,0
+CLIR.US,D,20120614,000000,6.5,6.5,5.87,6.5,56047,0
+CLIR.US,D,20120615,000000,6.38,6.71,5.89,5.89,12801,0
+CLIR.US,D,20120618,000000,5.81,6.3,5.81,6.3,10728,0
+CLIR.US,D,20120619,000000,6.3,6.7,6.2,6.58,68473,0
+CLIR.US,D,20120620,000000,6.57,6.99,6.31,6.64,20639,0
+CLIR.US,D,20120621,000000,6.6,6.65,6.12,6.19,16922,0
+CLIR.US,D,20120622,000000,6.21,6.62,6.02,6.56,29238,0
+CLIR.US,D,20120625,000000,6.42,6.65,6.32,6.57,9001,0
+CLIR.US,D,20120626,000000,6.6,6.73,5.83,6.4,10197,0
+CLIR.US,D,20120627,000000,6.36,6.39,6.02,6.37,7948,0
+CLIR.US,D,20120628,000000,6.37,6.65,6.01,6.65,16329,0
+CLIR.US,D,20120629,000000,6.85,6.8899,6.2032,6.78,8245,0
+CLIR.US,D,20120702,000000,7,7,6.85,6.95,5414,0
+CLIR.US,D,20120703,000000,6.9,6.9,6.501,6.888,2886,0
+CLIR.US,D,20120705,000000,6.85,6.85,6.5,6.52,5159,0
+CLIR.US,D,20120706,000000,6.71,6.84,6.11,6.24,21276,0
+CLIR.US,D,20120709,000000,6.22,6.28,6.22,6.23,6523,0
+CLIR.US,D,20120710,000000,6.25,6.25,5.86,5.86,24755,0
+CLIR.US,D,20120711,000000,5.84,6.01,5.75,5.84,11859,0
+CLIR.US,D,20120712,000000,5.7,6,5.7,6,1775,0
+CLIR.US,D,20120713,000000,5.84,5.9,5.78,5.8,4190,0
+CLIR.US,D,20120716,000000,5.71,5.72,5.71,5.72,1300,0
+CLIR.US,D,20120717,000000,5.72,5.72,5.5,5.6596,7653,0
+CLIR.US,D,20120718,000000,5.59,5.69,5.59,5.6889,2296,0
+CLIR.US,D,20120719,000000,5.7,5.7,5.69,5.69,700,0
+CLIR.US,D,20120720,000000,5.69,5.69,5.65,5.65,1500,0
+CLIR.US,D,20120723,000000,6.73,7,5.5,6.27,41133,0
+CLIR.US,D,20120724,000000,6.18,6.837,6.18,6.73,23777,0
+CLIR.US,D,20120725,000000,6.99,7.79,6.9,7.55,54998,0
+CLIR.US,D,20120726,000000,7.68,7.68,7.24,7.24,34740,0
+CLIR.US,D,20120727,000000,7.48,7.51,5.77,6.95,20752,0
+CLIR.US,D,20120730,000000,6.84,7.1,6.84,7.06,11161,0
+CLIR.US,D,20120731,000000,7.12,7.5,6.9,7.1299,7150,0
+CLIR.US,D,20120801,000000,7.07,7.42,7.07,7.25,10153,0
+CLIR.US,D,20120802,000000,7.11,7.63,6.9005,7.16,31379,0
+CLIR.US,D,20120803,000000,7.51,7.51,7.172,7.341,22626,0
+CLIR.US,D,20120806,000000,7.42,7.55,7.37,7.45,5420,0
+CLIR.US,D,20120807,000000,7.73,7.73,7.05,7.1,9086,0
+CLIR.US,D,20120808,000000,7.15,7.245,7.07,7.11,8306,0
+CLIR.US,D,20120809,000000,7.4,7.4,7.11,7.15,3633,0
+CLIR.US,D,20120810,000000,7.17,7.17,7.16,7.162,410,0
+CLIR.US,D,20120813,000000,7.31,7.35,7.2,7.35,442,0
+CLIR.US,D,20120814,000000,7.4,7.49,7,7.03,46494,0
+CLIR.US,D,20120815,000000,7.08,7.229,7,7,8427,0
+CLIR.US,D,20120816,000000,7.23,7.23,7,7.016,5665,0
+CLIR.US,D,20120817,000000,6.78,7.1,6.78,7,7964,0
+CLIR.US,D,20120820,000000,7,7,6.78,6.98,8733,0
+CLIR.US,D,20120821,000000,6.79,6.969,6.78,6.78,10195,0
+CLIR.US,D,20120822,000000,6.81,7.09,6.78,7,17916,0
+CLIR.US,D,20120823,000000,7.25,7.35,6.85,6.87,9505,0
+CLIR.US,D,20120824,000000,6.99,7.35,6.81,7.2,23425,0
+CLIR.US,D,20120827,000000,7.3,7.37,7,7.16,48844,0
+CLIR.US,D,20120828,000000,7.29,7.3,7.1,7.1,5240,0
+CLIR.US,D,20120829,000000,7.1,7.4,6.86,7.4,10060,0
+CLIR.US,D,20120830,000000,7.46,7.46,6.85,7.3,13390,0
+CLIR.US,D,20120831,000000,7.26,7.35,7,7.15,5758,0
+CLIR.US,D,20120904,000000,7.25,7.25,6.91,7.05,38486,0
+CLIR.US,D,20120905,000000,7.35,7.35,7.15,7.15,555,0
+CLIR.US,D,20120906,000000,7.3,7.4,7.1,7.26,7396,0
+CLIR.US,D,20120907,000000,7.3017,7.42,7.3017,7.42,1928,0
+CLIR.US,D,20120910,000000,7.4,7.59,7.1018,7.2,7860,0
+CLIR.US,D,20120911,000000,7.29,7.29,7.13,7.13,4300,0
+CLIR.US,D,20120912,000000,7.15,7.27,6.81,7.27,24622,0
+CLIR.US,D,20120913,000000,7.1,7.1,6.932,6.94,3884,0
+CLIR.US,D,20120914,000000,6.88,7.07,6.65,7,24972,0
+CLIR.US,D,20120917,000000,7.07,7.3,7,7.15,3400,0
+CLIR.US,D,20120918,000000,7.05,7.3,7,7.3,9754,0
+CLIR.US,D,20120919,000000,7.05,7.2,7,7.19,12893,0
+CLIR.US,D,20120920,000000,7.1,7.32,7.1,7.1,6200,0
+CLIR.US,D,20120921,000000,7.06,7.131,6.56,6.56,21609,0
+CLIR.US,D,20120924,000000,6.59,7.3,6.57,7.3,20355,0
+CLIR.US,D,20120925,000000,7.2,7.2,6.75,7,63514,0
+CLIR.US,D,20120926,000000,7.1,7.1,6.92,7.01,40660,0
+CLIR.US,D,20120927,000000,7.4,7.4,6.915,7.25,66075,0
+CLIR.US,D,20120928,000000,7.17,7.17,6.8901,7.04,25002,0
+CLIR.US,D,20121001,000000,6.95,7.05,6.65,6.9,11193,0
+CLIR.US,D,20121002,000000,7,7.05,6.7,7,28255,0
+CLIR.US,D,20121003,000000,7,7.67,7,7.34,91212,0
+CLIR.US,D,20121004,000000,7.45,7.73,7.45,7.7,40525,0
+CLIR.US,D,20121005,000000,7.85,8.4,7.82,7.9,151645,0
+CLIR.US,D,20121008,000000,8.28,8.49,8.0101,8.4,35808,0
+CLIR.US,D,20121009,000000,8.29,8.3984,7.79,7.95,48580,0
+CLIR.US,D,20121010,000000,7.26,7.85,7.25,7.42,44517,0
+CLIR.US,D,20121011,000000,7.65,7.7,7.4,7.4,43607,0
+CLIR.US,D,20121012,000000,7.43,7.93,7.4,7.93,37008,0
+CLIR.US,D,20121015,000000,8.08,8.75,7.5036,7.65,81680,0
+CLIR.US,D,20121016,000000,7.7,7.808,7.5,7.55,14475,0
+CLIR.US,D,20121017,000000,7.55,7.58,7.05,7.13,121721,0
+CLIR.US,D,20121018,000000,7,7.0882,6.1,6.19,106859,0
+CLIR.US,D,20121019,000000,6.03,6.108,5.6,5.7,90712,0
+CLIR.US,D,20121022,000000,5.65,5.6699,5.25,5.44,148457,0
+CLIR.US,D,20121023,000000,5.4,5.4,5.05,5.13,86967,0
+CLIR.US,D,20121024,000000,5,5.35,5,5.35,95618,0
+CLIR.US,D,20121025,000000,5.36,5.42,5.21,5.42,16528,0
+CLIR.US,D,20121026,000000,5.28,5.4,5.28,5.33,21749,0
+CLIR.US,D,20121031,000000,5.2,5.41,5.1,5.1,33317,0
+CLIR.US,D,20121101,000000,5.12,5.28,5.12,5.21,19884,0
+CLIR.US,D,20121102,000000,5.09,5.34,5.02,5.16,31183,0
+CLIR.US,D,20121105,000000,5.26,5.3299,5.21,5.26,23351,0
+CLIR.US,D,20121106,000000,5.23,5.26,5.206,5.21,12433,0
+CLIR.US,D,20121107,000000,5.2,5.35,5,5.35,14629,0
+CLIR.US,D,20121108,000000,5.25,5.39,5.22,5.3,56266,0
+CLIR.US,D,20121109,000000,5.021,5.31,5.021,5.16,10955,0
+CLIR.US,D,20121112,000000,5.22,5.669,5.22,5.4311,71311,0
+CLIR.US,D,20121113,000000,5.48,5.55,5.32,5.33,45234,0
+CLIR.US,D,20121114,000000,5.42,5.4999,5.19,5.33,47354,0
+CLIR.US,D,20121115,000000,5.3,5.4,5.274,5.35,52481,0
+CLIR.US,D,20121116,000000,5.28,5.35,5.2,5.2,45600,0
+CLIR.US,D,20121119,000000,5.27,5.32,5.2,5.21,26874,0
+CLIR.US,D,20121120,000000,5.21,5.27,5.21,5.25,5204,0
+CLIR.US,D,20121121,000000,5.24,5.278,5.21,5.24,27061,0
+CLIR.US,D,20121123,000000,5.21,5.27,5.2,5.2,3667,0
+CLIR.US,D,20121126,000000,5.22,5.25,5.15,5.15,27968,0
+CLIR.US,D,20121127,000000,5.2,5.25,5.2,5.2199,9600,0
+CLIR.US,D,20121128,000000,5.25,5.27,5,5.26,13780,0
+CLIR.US,D,20121129,000000,5.15,5.2,5.1,5.15,21837,0
+CLIR.US,D,20121130,000000,5.11,5.21,5.1,5.16,15655,0
+CLIR.US,D,20121203,000000,5.1456,5.2,5.1456,5.15,11271,0
+CLIR.US,D,20121204,000000,5.2,5.2,5.07,5.07,12129,0
+CLIR.US,D,20121205,000000,5.05,5.05,4.3,4.36,68675,0
+CLIR.US,D,20121206,000000,4.36,4.41,4.01,4.1,97778,0
+CLIR.US,D,20121207,000000,4.13,4.77,4.128,4.7699,20606,0
+CLIR.US,D,20121210,000000,4.77,4.85,4.6715,4.8,19192,0
+CLIR.US,D,20121211,000000,4.8,4.91,4.8,4.82,15217,0
+CLIR.US,D,20121212,000000,4.89,5.0299,4.8,4.98,12698,0
+CLIR.US,D,20121213,000000,5,5.04,4.921,5.04,5037,0
+CLIR.US,D,20121214,000000,4.99,5.05,4.76,4.76,13303,0
+CLIR.US,D,20121217,000000,4.7,4.9985,4.2701,4.6,22836,0
+CLIR.US,D,20121218,000000,4.66,4.82,4.62,4.82,23962,0
+CLIR.US,D,20121219,000000,4.84,5,4.53,4.74,18082,0
+CLIR.US,D,20121220,000000,4.98,5.05,4.9,5.05,18402,0
+CLIR.US,D,20121221,000000,4.97,5.07,4.6,5.02,76920,0
+CLIR.US,D,20121224,000000,4.95,5.0385,4.95,5,6999,0
+CLIR.US,D,20121226,000000,5.04,5.09,4.8,5.02,21160,0
+CLIR.US,D,20121227,000000,4.95,4.9601,4.8599,4.8599,3411,0
+CLIR.US,D,20121228,000000,4.7601,4.81,4.6101,4.72,14557,0
+CLIR.US,D,20121231,000000,4.61,5,4.51,4.84,32263,0
+CLIR.US,D,20130102,000000,4.96,5,4.87,5,26227,0
+CLIR.US,D,20130103,000000,5,5,4.82,5,16442,0
+CLIR.US,D,20130104,000000,4.99,5,4.82,4.82,12512,0
+CLIR.US,D,20130107,000000,4.98,5,4.85,4.95,17372,0
+CLIR.US,D,20130108,000000,4.9,4.9599,4.841,4.95,21124,0
+CLIR.US,D,20130109,000000,4.95,4.99,4.81,4.9,15958,0
+CLIR.US,D,20130110,000000,4.87,4.94,4.75,4.94,14475,0
+CLIR.US,D,20130111,000000,4.89,4.9375,4.76,4.89,8847,0
+CLIR.US,D,20130114,000000,4.89,4.99,4.85,4.93,9696,0
+CLIR.US,D,20130115,000000,4.98,4.98,4.85,4.87,8950,0
+CLIR.US,D,20130116,000000,4.93,5,4.87,4.97,13469,0
+CLIR.US,D,20130117,000000,4.86,4.95,4.86,4.88,4450,0
+CLIR.US,D,20130118,000000,4.97,4.97,4.82,4.95,14614,0
+CLIR.US,D,20130122,000000,4.9,4.95,4.83,4.9,10639,0
+CLIR.US,D,20130123,000000,4.83,4.9,4.8,4.87,5884,0
+CLIR.US,D,20130124,000000,4.91,4.91,4.75,4.8001,10746,0
+CLIR.US,D,20130125,000000,4.84,4.9,4.67,4.72,12563,0
+CLIR.US,D,20130128,000000,4.77,4.95,4.75,4.8,9830,0
+CLIR.US,D,20130129,000000,4.9,4.9,4.67,4.78,6335,0
+CLIR.US,D,20130130,000000,4.75,4.78,4.7,4.7,7895,0
+CLIR.US,D,20130131,000000,4.75,4.75,4.7,4.7,13176,0
+CLIR.US,D,20130201,000000,4.68,4.74,4.55,4.62,14111,0
+CLIR.US,D,20130204,000000,4.57,4.63,4.12,4.3,44169,0
+CLIR.US,D,20130205,000000,4.24,4.53,4.15,4.29,20913,0
+CLIR.US,D,20130206,000000,4.56,4.56,4.25,4.34,23543,0
+CLIR.US,D,20130207,000000,4.36,4.42,4.312,4.42,29971,0
+CLIR.US,D,20130208,000000,4.3,4.385,4.25,4.35,27476,0
+CLIR.US,D,20130211,000000,4.39,4.5499,4.38,4.44,22921,0
+CLIR.US,D,20130212,000000,4.42,4.58,4.41,4.55,36329,0
+CLIR.US,D,20130213,000000,4.5,4.704,4.5,4.6,24698,0
+CLIR.US,D,20130214,000000,4.65,5,4.6,5,73566,0
+CLIR.US,D,20130215,000000,4.95,5.43,4.8699,5.17,88812,0
+CLIR.US,D,20130219,000000,5.12,5.12,4.83,5.05,108181,0
+CLIR.US,D,20130220,000000,4.88,4.92,4.82,4.92,30136,0
+CLIR.US,D,20130221,000000,4.92,5.46,4.84,5.15,30150,0
+CLIR.US,D,20130222,000000,5.09,5.45,4.82,5.1,114915,0
+CLIR.US,D,20130225,000000,5.31,5.33,4.85,5.09,81132,0
+CLIR.US,D,20130226,000000,5.07,5.1,4.94,5.01,16506,0
+CLIR.US,D,20130227,000000,5.02,5.09,4.955,5.04,37330,0
+CLIR.US,D,20130228,000000,5.05,5.1,4.9,4.91,34846,0
+CLIR.US,D,20130301,000000,4.95,5.14,4.9,5.1,34676,0
+CLIR.US,D,20130304,000000,5.02,5.36,5.02,5.36,48149,0
+CLIR.US,D,20130305,000000,5.33,5.33,5.0122,5.11,34079,0
+CLIR.US,D,20130306,000000,5.08,5.1899,4.75,4.91,95964,0
+CLIR.US,D,20130307,000000,4.98,5.08,4.89,5,30301,0
+CLIR.US,D,20130308,000000,4.94,5.06,4.9,5.04,33478,0
+CLIR.US,D,20130311,000000,5.04,5.8,5.0094,5.79,164706,0
+CLIR.US,D,20130312,000000,5.86,7.51,5.8,6.9,969307,0
+CLIR.US,D,20130313,000000,7,7.38,6.59,7.13,359100,0
+CLIR.US,D,20130314,000000,7.2,7.33,6.6,6.77,121688,0
+CLIR.US,D,20130315,000000,6.77,6.89,6.13,6.34,122367,0
+CLIR.US,D,20130318,000000,6.29,6.63,6.22,6.49,115326,0
+CLIR.US,D,20130319,000000,6.57,6.57,6.13,6.5,116433,0
+CLIR.US,D,20130320,000000,6.58,6.72,6.36,6.49,45025,0
+CLIR.US,D,20130321,000000,6.49,6.95,6.48,6.79,110823,0
+CLIR.US,D,20130322,000000,6.82,7.0899,6.71,7.02,55690,0
+CLIR.US,D,20130325,000000,7.1,7.28,6.8,6.95,72106,0
+CLIR.US,D,20130326,000000,6.98,6.98,6.6,6.69,28797,0
+CLIR.US,D,20130327,000000,6.78,6.78,6.5,6.77,46505,0
+CLIR.US,D,20130328,000000,6.7,7.2,6.7,7.11,223656,0
+CLIR.US,D,20130401,000000,7.1,7.12,6.57,6.9,139393,0
+CLIR.US,D,20130402,000000,6.93,8.19,6.93,7.75,628928,0
+CLIR.US,D,20130403,000000,7.75,8.2,7.44,7.92,345754,0
+CLIR.US,D,20130404,000000,7.99,8.19,7.76,8.04,221350,0
+CLIR.US,D,20130405,000000,8.11,8.13,7.52,7.67,100473,0
+CLIR.US,D,20130408,000000,7.56,7.72,7,7.3,177024,0
+CLIR.US,D,20130409,000000,7.25,7.25,6.6,6.93,116938,0
+CLIR.US,D,20130410,000000,7.19,7.71,7.1,7.59,225667,0
+CLIR.US,D,20130411,000000,7.56,8.05,7.327,7.71,126411,0
+CLIR.US,D,20130412,000000,7.66,7.8,7.33,7.8,46084,0
+CLIR.US,D,20130415,000000,7.69,7.69,7.15,7.62,92976,0
+CLIR.US,D,20130416,000000,7.61,7.61,7.26,7.57,54601,0
+CLIR.US,D,20130417,000000,7.46,7.745,7.36,7.572,65470,0
+CLIR.US,D,20130418,000000,7.65,7.7,7.15,7.25,45853,0
+CLIR.US,D,20130419,000000,7.25,7.33,7.03,7.33,16806,0
+CLIR.US,D,20130422,000000,7.4,8.5,7.15,8.3,207359,0
+CLIR.US,D,20130423,000000,8.5,8.5,7.81,8.12,158708,0
+CLIR.US,D,20130424,000000,8.1,8.11,7.83,8.1,84079,0
+CLIR.US,D,20130425,000000,8.07,8.39,7.8,7.85,67332,0
+CLIR.US,D,20130426,000000,8,8.1,7.72,8.01,105262,0
+CLIR.US,D,20130429,000000,8.1,9.45,8.05,9.34,427278,0
+CLIR.US,D,20130430,000000,9.51,9.61,8.82,9.01,121745,0
+CLIR.US,D,20130501,000000,9.18,9.59,8.95,9.18,58436,0
+CLIR.US,D,20130502,000000,9.24,9.46,8.86,9.12,118960,0
+CLIR.US,D,20130503,000000,9.13,9.23,8.75,8.81,69305,0
+CLIR.US,D,20130506,000000,8.84,8.99,8.75,8.89,62677,0
+CLIR.US,D,20130507,000000,8.8,10.4,8.68,10.36,403511,0
+CLIR.US,D,20130508,000000,10.14,10.4,9.75,10.4,129391,0
+CLIR.US,D,20130509,000000,10.4,10.89,10.04,10.78,146988,0
+CLIR.US,D,20130510,000000,10.84,11.21,10.27,10.3,138323,0
+CLIR.US,D,20130513,000000,10.05,10.67,9.99,10.3,81370,0
+CLIR.US,D,20130514,000000,10.35,10.44,9.5,9.97,136250,0
+CLIR.US,D,20130515,000000,9.89,9.97,9.55,9.7,50913,0
+CLIR.US,D,20130516,000000,9.65,9.65,8.86,8.94,151671,0
+CLIR.US,D,20130517,000000,9.08,9.3399,8.95,9.26,59857,0
+CLIR.US,D,20130520,000000,9.12,10.09,9.12,9.55,72082,0
+CLIR.US,D,20130521,000000,9.49,9.726,8.52,9.138,103343,0
+CLIR.US,D,20130522,000000,9.09,9.12,8.2568,8.53,100810,0
+CLIR.US,D,20130523,000000,8.5,8.97,8.2,8.75,64162,0
+CLIR.US,D,20130524,000000,8.94,8.94,8.5,8.82,93119,0
+CLIR.US,D,20130528,000000,8.97,9.18,8.34,8.48,57466,0
+CLIR.US,D,20130529,000000,8.31,8.6,8.26,8.461,63181,0
+CLIR.US,D,20130530,000000,8.52,8.676,8.26,8.37,47319,0
+CLIR.US,D,20130531,000000,8.29,8.55,7.73,7.95,117565,0
+CLIR.US,D,20130603,000000,8.02,8.14,6.9,7.15,196796,0
+CLIR.US,D,20130604,000000,7.15,7.161,6.75,6.8,126422,0
+CLIR.US,D,20130605,000000,6.78,6.99,6.35,6.87,109369,0
+CLIR.US,D,20130606,000000,6.81,7.26,6.58,7.17,52732,0
+CLIR.US,D,20130607,000000,7.14,7.14,6.83,6.97,76074,0
+CLIR.US,D,20130610,000000,7.15,7.95,7.1499,7.92,150919,0
+CLIR.US,D,20130611,000000,7.85,8.31,7.826,7.99,75962,0
+CLIR.US,D,20130612,000000,8.13,9.25,8.13,8.79,119469,0
+CLIR.US,D,20130613,000000,8.84,8.87,8.34,8.86,60965,0
+CLIR.US,D,20130614,000000,8.94,9.1,8.8,8.9,71441,0
+CLIR.US,D,20130617,000000,8.92,9,8.5,8.66,53511,0
+CLIR.US,D,20130618,000000,8.74,8.88,8.3,8.41,38611,0
+CLIR.US,D,20130619,000000,8.4,8.63,8.3,8.4,40568,0
+CLIR.US,D,20130620,000000,8.4,8.796,8.37,8.76,60257,0
+CLIR.US,D,20130621,000000,8.81,9,8.05,8.55,82369,0
+CLIR.US,D,20130624,000000,8.5,8.7,8.11,8.38,48287,0
+CLIR.US,D,20130625,000000,8.55,8.55,7.85,8.44,78926,0
+CLIR.US,D,20130626,000000,8.46,8.7158,8.09,8.1,57581,0
+CLIR.US,D,20130627,000000,8.25,8.25,7.65,7.9,58203,0
+CLIR.US,D,20130628,000000,7.93,8.95,7.93,8.72,154976,0
+CLIR.US,D,20130701,000000,9,9.429,8.99,9.2,93043,0
+CLIR.US,D,20130702,000000,9.275,9.49,8.901,9.19,73363,0
+CLIR.US,D,20130703,000000,9.21,9.35,9.1,9.33,42564,0
+CLIR.US,D,20130705,000000,9.33,9.48,9.11,9.19,50086,0
+CLIR.US,D,20130708,000000,9.31,9.34,9.1,9.1,18690,0
+CLIR.US,D,20130709,000000,9.21,9.81,9.21,9.27,84314,0
+CLIR.US,D,20130710,000000,9.25,9.54,9.04,9.04,35624,0
+CLIR.US,D,20130711,000000,9.06,9.4899,9.06,9.4001,44270,0
+CLIR.US,D,20130712,000000,9.48,9.93,9.275,9.67,77765,0
+CLIR.US,D,20130715,000000,9.87,9.87,9.37,9.54,39353,0
+CLIR.US,D,20130716,000000,9.68,9.8,9.07,9.26,74587,0
+CLIR.US,D,20130717,000000,9.26,9.509,9,9.509,57218,0
+CLIR.US,D,20130718,000000,9.45,9.507,9.18,9.21,34232,0
+CLIR.US,D,20130719,000000,9.16,9.2,8.8,8.92,57465,0
+CLIR.US,D,20130722,000000,9,9.15,8.5,8.8,94886,0
+CLIR.US,D,20130723,000000,8.71,8.92,8.5,8.68,33168,0
+CLIR.US,D,20130724,000000,8.76,8.89,8.6,8.6,15337,0
+CLIR.US,D,20130725,000000,8.6,8.77,8.54,8.63,18157,0
+CLIR.US,D,20130726,000000,8.65,8.68,8.48,8.62,31612,0
+CLIR.US,D,20130729,000000,8.54,8.617,8.032,8.2,56712,0
+CLIR.US,D,20130730,000000,8.25,8.37,7.9,7.97,55792,0
+CLIR.US,D,20130731,000000,7.91,8.006,7.83,7.92,58306,0
+CLIR.US,D,20130801,000000,7.96,7.96,7.02,7.39,76770,0
+CLIR.US,D,20130802,000000,7.32,7.79,7.25,7.61,40524,0
+CLIR.US,D,20130805,000000,7.62,8.16,7.61,8.14,50384,0
+CLIR.US,D,20130806,000000,8.2,8.2399,7.85,8.0399,36495,0
+CLIR.US,D,20130807,000000,8.01,8.0199,7.8,7.9,22573,0
+CLIR.US,D,20130808,000000,7.805,7.87,7.75,7.8077,22025,0
+CLIR.US,D,20130809,000000,7.78,7.81,7.11,7.13,55562,0
+CLIR.US,D,20130812,000000,7.13,7.2999,7.1,7.195,18473,0
+CLIR.US,D,20130813,000000,7.18,7.5,7.18,7.4,27857,0
+CLIR.US,D,20130814,000000,7.4,7.88,7.28,7.78,27980,0
+CLIR.US,D,20130815,000000,7.83,8.399,7.78,8.26,90164,0
+CLIR.US,D,20130816,000000,8.34,9.19,8.3,8.85,160123,0
+CLIR.US,D,20130819,000000,8.85,9.15,8.46,8.61,41790,0
+CLIR.US,D,20130820,000000,8.7,8.7,8.29,8.36,42141,0
+CLIR.US,D,20130821,000000,8.31,8.5606,8.15,8.32,11228,0
+CLIR.US,D,20130822,000000,8.31,8.31,7.58,7.83,47710,0
+CLIR.US,D,20130823,000000,7.9,8.2,7.7,8.011,93019,0
+CLIR.US,D,20130826,000000,8.14,8.39,8,8.39,27334,0
+CLIR.US,D,20130827,000000,8.3,8.607,8.201,8.32,35353,0
+CLIR.US,D,20130828,000000,8.0854,8.48,8,8.201,28692,0
+CLIR.US,D,20130829,000000,8.3,8.58,8.0901,8.11,33632,0
+CLIR.US,D,20130830,000000,8.35,8.54,8.1,8.19,42827,0
+CLIR.US,D,20130903,000000,8.18,8.25,7.9,7.93,25995,0
+CLIR.US,D,20130904,000000,7.95,8.59,7.95,8.5,117573,0
+CLIR.US,D,20130905,000000,8.46,8.78,8.4,8.78,36415,0
+CLIR.US,D,20130906,000000,8.77,8.78,8.59,8.75,40423,0
+CLIR.US,D,20130909,000000,8.8,9.02,8.79,8.84,56489,0
+CLIR.US,D,20130910,000000,8.9,9,8.79,8.82,47392,0
+CLIR.US,D,20130911,000000,8.9,8.9,8.3,8.61,91667,0
+CLIR.US,D,20130912,000000,8.64,8.65,8,8,41914,0
+CLIR.US,D,20130913,000000,8.08,8.2199,8,8.08,58501,0
+CLIR.US,D,20130916,000000,8.12,8.4399,8.12,8.16,26123,0
+CLIR.US,D,20130917,000000,8.2,8.2,8.03,8.17,21289,0
+CLIR.US,D,20130918,000000,8.13,8.13,7.9,7.91,23904,0
+CLIR.US,D,20130919,000000,7.92,8.0999,7.9,7.94,36828,0
+CLIR.US,D,20130920,000000,8,8.05,7.75,7.75,41475,0
+CLIR.US,D,20130923,000000,7.79,8.02,7.75,7.8,14497,0
+CLIR.US,D,20130924,000000,7.98,7.98,7.5,7.51,42600,0
+CLIR.US,D,20130925,000000,7.51,7.83,7.39,7.4,20780,0
+CLIR.US,D,20130926,000000,7.46,7.46,7.15,7.22,68800,0
+CLIR.US,D,20130927,000000,7.25,7.3,6.93,6.95,79170,0
+CLIR.US,D,20130930,000000,6.91,7.1,6.48,7.05,87304,0
+CLIR.US,D,20131001,000000,7,7.23,6.9,7.23,64506,0
+CLIR.US,D,20131002,000000,7.23,7.75,7.23,7.39,46300,0
+CLIR.US,D,20131003,000000,7.44,7.45,7.13,7.22,27600,0
+CLIR.US,D,20131004,000000,7.33,7.45,7.21,7.42,29500,0
+CLIR.US,D,20131007,000000,7.45,7.63,7.15,7.43,21100,0
+CLIR.US,D,20131008,000000,7.51,7.84,7.14,7.65,114700,0
+CLIR.US,D,20131009,000000,7.68,7.68,7.12,7.68,31200,0
+CLIR.US,D,20131010,000000,7.67,7.779,7.181,7.479,15032,0
+CLIR.US,D,20131011,000000,7.48,7.7346,7.2101,7.42,24889,0
+CLIR.US,D,20131014,000000,7.31,7.36,7.25,7.3,45972,0
+CLIR.US,D,20131015,000000,7.24,7.25,6.85,6.85,76562,0
+CLIR.US,D,20131016,000000,6.97,7.09,6.53,7.01,52900,0
+CLIR.US,D,20131017,000000,7.04,7.25,6.91,7.15,38800,0
+CLIR.US,D,20131018,000000,7.13,7.21,6.87,7.21,22800,0
+CLIR.US,D,20131021,000000,7.21,7.21,7.06,7.21,42600,0
+CLIR.US,D,20131022,000000,7.25,7.46,7.25,7.38,38400,0
+CLIR.US,D,20131023,000000,7.4,7.68,7.25,7.64,27000,0
+CLIR.US,D,20131024,000000,7.7,7.8,7.54,7.8,60700,0
+CLIR.US,D,20131025,000000,7.74,8.26,7.51,8.04,91700,0
+CLIR.US,D,20131028,000000,8.12,8.33,8,8.01,27700,0
+CLIR.US,D,20131029,000000,8,8.29,8,8.03,48700,0
+CLIR.US,D,20131030,000000,8.04,8.27,7.8,7.87,28300,0
+CLIR.US,D,20131031,000000,7.87,7.87,7.51,7.51,26989,0
+CLIR.US,D,20131101,000000,7.55,7.57,7.1,7.4,49900,0
+CLIR.US,D,20131104,000000,7.5,7.67,7.32,7.4,31792,0
+CLIR.US,D,20131105,000000,7.41,7.69,7.25,7.33,42100,0
+CLIR.US,D,20131106,000000,7.34,7.43,7.23,7.29,37000,0
+CLIR.US,D,20131107,000000,7.36,7.4,7,7.08,72000,0
+CLIR.US,D,20131108,000000,7.07,7.08,6.86,7.05,98800,0
+CLIR.US,D,20131111,000000,7.12,7.3576,6.95,7.24,42218,0
+CLIR.US,D,20131112,000000,7.28,7.4,7,7.06,39100,0
+CLIR.US,D,20131113,000000,7,7.24,6.99,7.24,27800,0
+CLIR.US,D,20131114,000000,7.25,7.45,6.9,6.92,26000,0
+CLIR.US,D,20131115,000000,6.9,7.09,6.7,6.74,61200,0
+CLIR.US,D,20131118,000000,6.75,7,6.66,6.75,38100,0
+CLIR.US,D,20131119,000000,6.7101,6.9699,6.26,6.52,147213,0
+CLIR.US,D,20131120,000000,6.5,6.74,5.56,6.11,258500,0
+CLIR.US,D,20131121,000000,6.2,6.75,5.82,6.73,50800,0
+CLIR.US,D,20131122,000000,6.55,6.85,6.26,6.66,40000,0
+CLIR.US,D,20131125,000000,6.6,6.65,6.36,6.65,21600,0
+CLIR.US,D,20131126,000000,6.64,6.73,6.44,6.49,18200,0
+CLIR.US,D,20131127,000000,6.6,6.6,5.98,6,36700,0
+CLIR.US,D,20131129,000000,6,6.09,6,6.038,11955,0
+CLIR.US,D,20131202,000000,6.06,6.06,5.9,5.92,63900,0
+CLIR.US,D,20131203,000000,5.95,6.02,5.95,5.99,12900,0
+CLIR.US,D,20131204,000000,6.02,6.25,6,6.25,34700,0
+CLIR.US,D,20131205,000000,6.25,6.6,6.16,6.49,20800,0
+CLIR.US,D,20131206,000000,6.57,6.58,6.25,6.33,18800,0
+CLIR.US,D,20131209,000000,6.26,6.5,6.15,6.3,25100,0
+CLIR.US,D,20131210,000000,6.74,7.87,6.73,7.39,303600,0
+CLIR.US,D,20131211,000000,7.69,8.2,7.56,7.8,244800,0
+CLIR.US,D,20131212,000000,8,8.05,7.83,7.95,123330,0
+CLIR.US,D,20131213,000000,8.05,8.05,7.77,8.05,75100,0
+CLIR.US,D,20131216,000000,8.05,8.99,8.05,8.48,354400,0
+CLIR.US,D,20131217,000000,8.75,9.78,8.65,8.82,300700,0
+CLIR.US,D,20131218,000000,9.03,9.4,8.9,9.15,255100,0
+CLIR.US,D,20131219,000000,9.5,9.88,9.27,9.73,254700,0
+CLIR.US,D,20131220,000000,9.85,10.29,9.75,9.89,269400,0
+CLIR.US,D,20131223,000000,10.11,10.88,9.92,10.88,324400,0
+CLIR.US,D,20131224,000000,10.88,12.49,10.5,10.75,260493,0
+CLIR.US,D,20131226,000000,11.31,11.37,9.68,10.95,258500,0
+CLIR.US,D,20131227,000000,11.04,11.4,10.43,11.14,109500,0
+CLIR.US,D,20131230,000000,12,12,11.16,11.43,172100,0
+CLIR.US,D,20131231,000000,11.63,11.74,11.35,11.45,97600,0
+CLIR.US,D,20140102,000000,11.35,11.46,10.25,10.58,154573,0
+CLIR.US,D,20140103,000000,10.5,10.74,9.61,9.88,253561,0
+CLIR.US,D,20140106,000000,10,10.09,9.05,9.75,222200,0
+CLIR.US,D,20140107,000000,9.7,10.18,9.48,10,172700,0
+CLIR.US,D,20140108,000000,10.05,10.38,9.8,9.83,93500,0
+CLIR.US,D,20140109,000000,9.96,9.99,9.53,9.96,57400,0
+CLIR.US,D,20140110,000000,10.14,10.87,9.85,10.76,145100,0
+CLIR.US,D,20140113,000000,11.4,11.4,10.71,10.79,171300,0
+CLIR.US,D,20140114,000000,10.74,11.03,10.5,11,128300,0
+CLIR.US,D,20140115,000000,11.19,11.75,10.86,11.75,259900,0
+CLIR.US,D,20140116,000000,11.59,13.87,11.2,11.66,447897,0
+CLIR.US,D,20140117,000000,11.66,11.66,10.51,11.03,188900,0
+CLIR.US,D,20140121,000000,11.14,11.36,10.11,10.43,138100,0
+CLIR.US,D,20140122,000000,10.5,10.64,10.02,10.06,103300,0
+CLIR.US,D,20140123,000000,10,11.32,9.61,11.31,350700,0
+CLIR.US,D,20140124,000000,10.94,11.199,10.14,10.62,139988,0
+CLIR.US,D,20140127,000000,10.53,10.59,10,10.09,83700,0
+CLIR.US,D,20140128,000000,10.04,10.531,10.04,10.36,44446,0
+CLIR.US,D,20140129,000000,10.38,10.43,10,10.06,39700,0
+CLIR.US,D,20140130,000000,10.09,10.5,10.02,10.13,58800,0
+CLIR.US,D,20140131,000000,10.21,10.47,10,10.39,74811,0
+CLIR.US,D,20140203,000000,10.35,10.64,10.31,10.58,92507,0
+CLIR.US,D,20140204,000000,10.58,10.88,10.5,10.82,42493,0
+CLIR.US,D,20140205,000000,10.9,10.9,10.32,10.35,37377,0
+CLIR.US,D,20140206,000000,10.32,10.74,10.25,10.275,58608,0
+CLIR.US,D,20140207,000000,10.39,10.439,9.95,10.26,68558,0
+CLIR.US,D,20140210,000000,10.26,10.38,10.16,10.17,41320,0
+CLIR.US,D,20140211,000000,10.23,10.31,10,10,86285,0
+CLIR.US,D,20140212,000000,10.01,10.08,9.51,9.82,85813,0
+CLIR.US,D,20140213,000000,9.75,10.27,9.738,9.9,43328,0
+CLIR.US,D,20140214,000000,9.91,10.09,9.9,10.01,34272,0
+CLIR.US,D,20140218,000000,10,10.02,9.73,9.73,92772,0
+CLIR.US,D,20140219,000000,9.73,9.86,9.3201,9.49,59582,0
+CLIR.US,D,20140220,000000,9.41,9.47,8.52,8.58,153178,0
+CLIR.US,D,20140221,000000,8.62,9.236,7.76,9.02,419128,0
+CLIR.US,D,20140224,000000,9.03,9.23,8.75,9.21,109047,0
+CLIR.US,D,20140225,000000,9.18,9.61,9.1001,9.13,84374,0
+CLIR.US,D,20140226,000000,9,9.12,8.8,9.04,47487,0
+CLIR.US,D,20140227,000000,9.04,9.2,8.75,8.77,108448,0
+CLIR.US,D,20140228,000000,8.75,9.78,8.75,9.35,207408,0
+CLIR.US,D,20140303,000000,9.34,9.73,9.15,9.25,89188,0
+CLIR.US,D,20140304,000000,9.38,9.5,9.15,9.33,101019,0
+CLIR.US,D,20140305,000000,9.33,10.31,9.21,10.2,161020,0
+CLIR.US,D,20140306,000000,10.06,10.81,9.95,10.51,122364,0
+CLIR.US,D,20140307,000000,10.53,10.62,10.16,10.23,78796,0
+CLIR.US,D,20140310,000000,10.3,11,10.15,11,66668,0
+CLIR.US,D,20140311,000000,10.75,10.75,10.07,10.2,108835,0
+CLIR.US,D,20140312,000000,10.44,10.95,10.2,10.75,152788,0
+CLIR.US,D,20140313,000000,11,11.9,10.9,11.2,254539,0
+CLIR.US,D,20140314,000000,11.27,11.46,11.01,11.22,58899,0
+CLIR.US,D,20140317,000000,11.3,11.4,10.84,11,66972,0
+CLIR.US,D,20140318,000000,11,11.13,10.74,10.85,84730,0
+CLIR.US,D,20140319,000000,11.06,11.4,10.86,11.23,148234,0
+CLIR.US,D,20140320,000000,11.15,11.28,10.85,10.99,80424,0
+CLIR.US,D,20140321,000000,11.01,11.13,10.8,10.81,65817,0
+CLIR.US,D,20140324,000000,10.86,10.89,9.74,9.94,148287,0
+CLIR.US,D,20140325,000000,9.91,10.353,9.91,9.96,55778,0
+CLIR.US,D,20140326,000000,10.03,10.49,9.5,9.63,144200,0
+CLIR.US,D,20140327,000000,9.58,9.81,8.84,9.77,147856,0
+CLIR.US,D,20140328,000000,9.86,10.65,9.71,10.5,96366,0
+CLIR.US,D,20140331,000000,10.63,11.12,10.63,10.91,161785,0
+CLIR.US,D,20140401,000000,10.88,11,10.65,10.9,53747,0
+CLIR.US,D,20140402,000000,10.86,10.92,10.355,10.61,71287,0
+CLIR.US,D,20140403,000000,10.45,10.999,10.45,10.77,92513,0
+CLIR.US,D,20140404,000000,10.78,10.99,10.1,10.28,91431,0
+CLIR.US,D,20140407,000000,10.2,10.33,9.55,9.97,136964,0
+CLIR.US,D,20140408,000000,10.05,10.59,9.8,10.59,56226,0
+CLIR.US,D,20140409,000000,10.07,10.79,10.02,10.73,100727,0
+CLIR.US,D,20140410,000000,10.86,10.98,10.15,10.36,120026,0
+CLIR.US,D,20140411,000000,10.31,10.41,9.9,9.97,75393,0
+CLIR.US,D,20140414,000000,10.01,10.2,9.791,10.11,85798,0
+CLIR.US,D,20140415,000000,10.15,10.17,9.5,9.89,70407,0
+CLIR.US,D,20140416,000000,9.86,10.3,9.58,10.27,73411,0
+CLIR.US,D,20140417,000000,10.24,10.43,10.12,10.41,76748,0
+CLIR.US,D,20140421,000000,10.13,10.55,10.13,10.18,46551,0
+CLIR.US,D,20140422,000000,10.18,10.41,10.04,10.24,59770,0
+CLIR.US,D,20140423,000000,10.18,10.4,10.1,10.1,15615,0
+CLIR.US,D,20140424,000000,10.1,10.4,9.78,9.89,38101,0
+CLIR.US,D,20140425,000000,9.87,10.185,9.79,9.98,248020,0
+CLIR.US,D,20140428,000000,9.95,10.01,9.44,9.51,103024,0
+CLIR.US,D,20140429,000000,9.58,9.609,9.21,9.38,67533,0
+CLIR.US,D,20140430,000000,9.39,9.39,8.83,9.24,104606,0
+CLIR.US,D,20140501,000000,9.308,9.72,9.2001,9.43,62830,0
+CLIR.US,D,20140502,000000,9.129,9.549,9.129,9.299,14757,0
+CLIR.US,D,20140505,000000,9.22,9.41,9.08,9.21,52614,0
+CLIR.US,D,20140506,000000,9.08,9.2409,9.08,9.1,15510,0
+CLIR.US,D,20140507,000000,9,9.2,7.6701,7.99,142046,0
+CLIR.US,D,20140508,000000,7.58,8.22,7.51,8.16,141896,0
+CLIR.US,D,20140509,000000,8.25,8.61,7.955,8.42,70425,0
+CLIR.US,D,20140512,000000,8.53,8.57,7.97,8.06,75277,0
+CLIR.US,D,20140513,000000,8.03,8.06,7.72,7.8,70850,0
+CLIR.US,D,20140514,000000,7.8,7.929,7.52,7.77,71851,0
+CLIR.US,D,20140515,000000,7.79,7.79,7.59,7.65,36457,0
+CLIR.US,D,20140516,000000,7.64,8.14,7.58,8.02,36770,0
+CLIR.US,D,20140519,000000,8.04,8.47,7.9601,8.04,65553,0
+CLIR.US,D,20140520,000000,8.04,8.3,7.902,8.23,34467,0
+CLIR.US,D,20140521,000000,8.27,8.75,8.27,8.5,33683,0
+CLIR.US,D,20140522,000000,8.52,8.93,8.5,8.9,48135,0
+CLIR.US,D,20140523,000000,8.95,9.35,8.73,8.79,42163,0
+CLIR.US,D,20140527,000000,8.73,9.3199,8.73,8.81,40843,0
+CLIR.US,D,20140528,000000,8.74,9.2,8.74,9.17,33756,0
+CLIR.US,D,20140529,000000,9.25,9.28,9.06,9.2,35400,0
+CLIR.US,D,20140530,000000,9.1,9.21,8.89,8.93,28625,0
+CLIR.US,D,20140602,000000,8.97,8.97,7.86,8.34,79435,0
+CLIR.US,D,20140603,000000,8.41,8.48,8.14,8.36,26184,0
+CLIR.US,D,20140604,000000,8.24,8.674,8.24,8.52,24944,0
+CLIR.US,D,20140605,000000,8.47,9.23,8.43,9.16,83884,0
+CLIR.US,D,20140606,000000,9.23,9.24,9.08,9.11,23059,0
+CLIR.US,D,20140609,000000,9.15,9.35,9.15,9.1801,33931,0
+CLIR.US,D,20140610,000000,9.35,9.35,8.8,8.8,42678,0
+CLIR.US,D,20140611,000000,8.8,8.9067,8.2701,8.72,40844,0
+CLIR.US,D,20140612,000000,8.71,9.2,8.53,8.89,28873,0
+CLIR.US,D,20140613,000000,8.86,9.04,8.69,8.97,8595,0
+CLIR.US,D,20140616,000000,9.02,9.09,8.66,8.89,26805,0
+CLIR.US,D,20140617,000000,8.85,9.1299,8.82,8.95,25270,0
+CLIR.US,D,20140618,000000,8.91,9.1,8.7001,9.1,23622,0
+CLIR.US,D,20140619,000000,9.23,10,9.1,9.937,88022,0
+CLIR.US,D,20140620,000000,9.91,10,9.59,9.9,21060,0
+CLIR.US,D,20140623,000000,10,10,9.48,9.7,22753,0
+CLIR.US,D,20140624,000000,9.6,9.97,9.2,9.58,28999,0
+CLIR.US,D,20140625,000000,9.49,9.65,9.21,9.32,39522,0
+CLIR.US,D,20140626,000000,9.2,9.45,8.8,9.38,54759,0
+CLIR.US,D,20140627,000000,9.47,9.48,9.1301,9.3,7032,0
+CLIR.US,D,20140630,000000,9.19,9.38,9.11,9.18,17968,0
+CLIR.US,D,20140701,000000,9.15,9.64,8.663,8.85,65819,0
+CLIR.US,D,20140702,000000,8.86,9.11,8.75,9.11,18400,0
+CLIR.US,D,20140703,000000,9.08,9.12,8.7701,8.93,12243,0
+CLIR.US,D,20140707,000000,8.94,8.94,8.36,8.46,35824,0
+CLIR.US,D,20140708,000000,8.58,8.6063,8.3,8.3,24700,0
+CLIR.US,D,20140709,000000,8.33,8.49,7.902,8.06,56412,0
+CLIR.US,D,20140710,000000,7.86,7.998,7.36,7.5,100484,0
+CLIR.US,D,20140711,000000,7.58,8.4499,7.5,8.2,55297,0
+CLIR.US,D,20140714,000000,8.2,9,8.19,8.99,50693,0
+CLIR.US,D,20140715,000000,9.01,9.02,8.38,8.61,33618,0
+CLIR.US,D,20140716,000000,8.58,8.72,8.2001,8.45,21044,0
+CLIR.US,D,20140717,000000,8.6,8.63,8.16,8.24,8258,0
+CLIR.US,D,20140718,000000,8.2,8.38,7.9,7.92,40179,0
+CLIR.US,D,20140721,000000,7.91,8.6399,7.91,8.5,31414,0
+CLIR.US,D,20140722,000000,8.49,8.527,8.0121,8.42,59684,0
+CLIR.US,D,20140723,000000,8.5,8.65,8.08,8.24,18795,0
+CLIR.US,D,20140724,000000,8.24,8.4,8.11,8.2106,6491,0
+CLIR.US,D,20140725,000000,8.1,8.2999,8.028,8.12,20623,0
+CLIR.US,D,20140728,000000,8.05,8.3,7.9,7.92,30363,0
+CLIR.US,D,20140729,000000,7.99,8.28,7.9,7.95,27102,0
+CLIR.US,D,20140730,000000,7.95,8.29,7.9,8.22,24245,0
+CLIR.US,D,20140731,000000,8.09,8.25,7.91,8.15,20183,0
+CLIR.US,D,20140801,000000,8.06,8.119,7.67,7.89,29697,0
+CLIR.US,D,20140804,000000,7.55,7.64,6.8605,6.98,130578,0
+CLIR.US,D,20140805,000000,6.75,7.12,6.7,6.92,60689,0
+CLIR.US,D,20140806,000000,6.95,7.257,6.61,6.71,36714,0
+CLIR.US,D,20140807,000000,6.71,6.85,6.6,6.71,29610,0
+CLIR.US,D,20140808,000000,6.64,7.42,6.64,7.37,37519,0
+CLIR.US,D,20140811,000000,7.46,7.83,7.42,7.46,22537,0
+CLIR.US,D,20140812,000000,7.56,7.71,7.0004,7.56,54803,0
+CLIR.US,D,20140813,000000,7.55,7.699,7.38,7.68,34046,0
+CLIR.US,D,20140814,000000,7.59,7.85,7.44,7.8399,23087,0
+CLIR.US,D,20140815,000000,7.85,7.9,7.4,7.8699,46536,0
+CLIR.US,D,20140818,000000,7.86,7.92,7.52,7.87,35599,0
+CLIR.US,D,20140819,000000,7.9,8.88,7.88,8.79,109684,0
+CLIR.US,D,20140820,000000,8.93,9.03,8.5001,8.65,66302,0
+CLIR.US,D,20140821,000000,8.52,8.76,7.91,8.67,98721,0
+CLIR.US,D,20140822,000000,8.56,8.69,8.0301,8.32,70722,0
+CLIR.US,D,20140825,000000,8.49,8.77,7.9801,8.34,79857,0
+CLIR.US,D,20140826,000000,8.31,8.414,8.01,8.15,7872,0
+CLIR.US,D,20140827,000000,8.01,8.091,7.21,7.44,77484,0
+CLIR.US,D,20140828,000000,7.28,7.6999,7.25,7.52,43932,0
+CLIR.US,D,20140829,000000,7.56,7.97,7.55,7.85,46127,0
+CLIR.US,D,20140902,000000,7.84,7.84,7.48,7.58,14678,0
+CLIR.US,D,20140903,000000,7.6,7.6,7.4001,7.53,24284,0
+CLIR.US,D,20140904,000000,7.48,7.6,7.3601,7.44,44998,0
+CLIR.US,D,20140905,000000,7.48,7.6099,7.36,7.37,26446,0
+CLIR.US,D,20140908,000000,7.37,7.45,6.8,6.82,69406,0
+CLIR.US,D,20140909,000000,6.86,7.239,6.83,6.88,30741,0
+CLIR.US,D,20140910,000000,6.76,7.0799,6.76,7.04,11803,0
+CLIR.US,D,20140911,000000,6.98,7.09,6.98,7.07,20500,0
+CLIR.US,D,20140912,000000,7.07,7.0828,6.93,6.95,26193,0
+CLIR.US,D,20140915,000000,6.93,7.07,6.6,6.69,64248,0
+CLIR.US,D,20140916,000000,6.76,6.76,6.55,6.69,32060,0
+CLIR.US,D,20140917,000000,6.59,6.81,6.57,6.75,18497,0
+CLIR.US,D,20140918,000000,6.67,6.79,6.6,6.63,38883,0
+CLIR.US,D,20140919,000000,6.64,6.6627,6.55,6.6,17131,0
+CLIR.US,D,20140922,000000,6.6,6.6,6.5,6.53,47492,0
+CLIR.US,D,20140923,000000,6.52,6.53,6.09,6.11,55763,0
+CLIR.US,D,20140924,000000,6.08,6.3,5.07,6.25,182905,0
+CLIR.US,D,20140925,000000,6.28,6.5,6.25,6.48,34043,0
+CLIR.US,D,20140926,000000,6.46,7.14,6.418,7.01,38244,0
+CLIR.US,D,20140929,000000,7,7.4199,6.99,7.23,53885,0
+CLIR.US,D,20140930,000000,7.13,7.13,6.24,6.68,87501,0
+CLIR.US,D,20141001,000000,6.6,6.65,6.2651,6.6,40450,0
+CLIR.US,D,20141002,000000,6.6,6.64,6.26,6.36,17306,0
+CLIR.US,D,20141003,000000,6.32,6.81,6.31,6.31,15569,0
+CLIR.US,D,20141006,000000,6.28,6.5985,5.8,5.9,31516,0
+CLIR.US,D,20141007,000000,5.8,6.15,5.62,5.98,39689,0
+CLIR.US,D,20141008,000000,5.95,6.49,5.7725,6.44,45122,0
+CLIR.US,D,20141009,000000,6.472,6.4799,5.9664,6.14,39267,0
+CLIR.US,D,20141010,000000,6.17,6.23,5.96,6.11,46403,0
+CLIR.US,D,20141013,000000,6.17,6.17,5.65,5.69,40104,0
+CLIR.US,D,20141014,000000,5.63,6.05,5.38,5.98,54247,0
+CLIR.US,D,20141015,000000,5.88,5.99,5.25,5.78,74091,0
+CLIR.US,D,20141016,000000,5.79,6.15,5.6184,6.11,40114,0
+CLIR.US,D,20141017,000000,6.15,6.99,6.05,6.65,85016,0
+CLIR.US,D,20141020,000000,6.55,6.85,6.21,6.5701,42455,0
+CLIR.US,D,20141021,000000,6.5,6.64,6.27,6.64,29744,0
+CLIR.US,D,20141022,000000,6.63,6.75,6.19,6.48,37157,0
+CLIR.US,D,20141023,000000,6.48,6.48,6.19,6.359,40481,0
+CLIR.US,D,20141024,000000,6.38,6.4371,6.16,6.18,38613,0
+CLIR.US,D,20141027,000000,6.14,6.14,5.595,5.9,49862,0
+CLIR.US,D,20141028,000000,5.9099,6.24,5.7455,6.24,26719,0
+CLIR.US,D,20141029,000000,6.21,6.44,5.97,5.9901,31099,0
+CLIR.US,D,20141030,000000,6,6.35,5.92,6.28,38005,0
+CLIR.US,D,20141031,000000,6.25,6.25,5.9499,6.06,39188,0
+CLIR.US,D,20141103,000000,5.95,6.182,5.7,6.03,32676,0
+CLIR.US,D,20141104,000000,6.01,6.15,5.97,6.15,27356,0
+CLIR.US,D,20141105,000000,6.27,6.27,6,6.12,15998,0
+CLIR.US,D,20141106,000000,6.01,6.01,5.75,5.9,39948,0
+CLIR.US,D,20141107,000000,5.85,5.94,5.2868,5.45,63265,0
+CLIR.US,D,20141110,000000,5.49,5.66,5.405,5.45,33472,0
+CLIR.US,D,20141111,000000,5.45,6.0999,5.083,5.27,46716,0
+CLIR.US,D,20141112,000000,5.17,5.88,5.17,5.85,26402,0
+CLIR.US,D,20141113,000000,5.85,5.85,5.51,5.61,28301,0
+CLIR.US,D,20141114,000000,5.5,6.09,5.2601,6.01,93234,0
+CLIR.US,D,20141117,000000,6.01,6.4,5.9,6.14,46894,0
+CLIR.US,D,20141118,000000,6.1,6.87,6.05,6.58,89855,0
+CLIR.US,D,20141119,000000,6.62,6.98,6.356,6.98,63264,0
+CLIR.US,D,20141120,000000,6.95,6.99,6.78,6.8432,34262,0
+CLIR.US,D,20141121,000000,6.97,6.9703,6.45,6.83,49379,0
+CLIR.US,D,20141124,000000,6.94,7.79,6.75,7.78,121194,0
+CLIR.US,D,20141125,000000,7.82,7.95,7.574,7.86,92699,0
+CLIR.US,D,20141126,000000,7.99,8.092,7.8,7.94,52731,0
+CLIR.US,D,20141128,000000,7.85,8.1099,7.778,7.85,23619,0
+CLIR.US,D,20141201,000000,7.87,8.033,7.41,7.42,30860,0
+CLIR.US,D,20141202,000000,7.35,7.84,7.34,7.681,32752,0
+CLIR.US,D,20141203,000000,7.87,8.02,7.51,7.77,33847,0
+CLIR.US,D,20141204,000000,7.87,8.21,7.79,8.13,98569,0
+CLIR.US,D,20141205,000000,8.09,8.2,7.76,7.84,52148,0
+CLIR.US,D,20141208,000000,8.05,9.4852,7.69,7.7,200130,0
+CLIR.US,D,20141209,000000,7.81,8.1,7.7,7.99,32854,0
+CLIR.US,D,20141210,000000,7.93,8,7.26,7.44,47403,0
+CLIR.US,D,20141211,000000,7.44,8.04,6.51,7.995,179641,0
+CLIR.US,D,20141212,000000,7.89,7.92,7.53,7.67,68542,0
+CLIR.US,D,20141215,000000,7.66,7.96,7.57,7.61,30588,0
+CLIR.US,D,20141216,000000,7.47,7.47,6.8,6.81,90746,0
+CLIR.US,D,20141217,000000,6.75,7.6699,6.75,7.34,69161,0
+CLIR.US,D,20141218,000000,7.46,7.64,7.37,7.47,35120,0
+CLIR.US,D,20141219,000000,7.49,7.6,7.375,7.41,31674,0
+CLIR.US,D,20141222,000000,7.4,7.5,7.2,7.2,34217,0
+CLIR.US,D,20141223,000000,7.2,7.6,7.06,7.475,37455,0
+CLIR.US,D,20141224,000000,7.39,7.6786,7.384,7.63,17164,0
+CLIR.US,D,20141226,000000,7.63,7.63,7.28,7.29,15857,0
+CLIR.US,D,20141229,000000,7.33,7.45,7.14,7.22,16347,0
+CLIR.US,D,20141230,000000,7.3,7.3,6.93,6.99,31509,0
+CLIR.US,D,20141231,000000,7,7.33,6.84,7.33,41520,0
+CLIR.US,D,20150102,000000,7.33,7.43,6.89,7.24,39617,0
+CLIR.US,D,20150105,000000,7.1,7.31,7.03,7.27,17117,0
+CLIR.US,D,20150106,000000,7.25,7.25,6.76,6.86,48531,0
+CLIR.US,D,20150107,000000,6.92,6.92,6.66,6.7,32491,0
+CLIR.US,D,20150108,000000,6.8699,7,6.5,6.6551,41327,0
+CLIR.US,D,20150109,000000,6.56,6.66,6.01,6.09,63792,0
+CLIR.US,D,20150112,000000,6.06,6.13,5.31,5.83,88486,0
+CLIR.US,D,20150113,000000,5.85,6.1,5.85,6,40267,0
+CLIR.US,D,20150114,000000,6.4,6.6899,5.91,6.2,32593,0
+CLIR.US,D,20150115,000000,6.8199,6.8199,5.98,6.03,13157,0
+CLIR.US,D,20150116,000000,6.03,6.44,6.03,6.07,13678,0
+CLIR.US,D,20150120,000000,6.05,6.1304,5.69,5.85,30986,0
+CLIR.US,D,20150121,000000,6.22,6.3999,5.58,5.58,46435,0
+CLIR.US,D,20150122,000000,5.37,6.17,5.37,6.17,60237,0
+CLIR.US,D,20150123,000000,6.35,6.35,6,6.19,30387,0
+CLIR.US,D,20150126,000000,6.21,6.39,5.76,5.84,60731,0
+CLIR.US,D,20150127,000000,5.85,6.3199,5.7,5.96,33586,0
+CLIR.US,D,20150128,000000,6.13,6.197,5.78,5.88,37162,0
+CLIR.US,D,20150129,000000,6.1,6.44,5.89,6.38,120516,0
+CLIR.US,D,20150130,000000,6.28,6.45,5.7193,5.79,61477,0
+CLIR.US,D,20150202,000000,5.79,6,5.58,5.78,28844,0
+CLIR.US,D,20150203,000000,5.78,6.22,5.78,5.97,41666,0
+CLIR.US,D,20150204,000000,6.19,6.2,5.87,6.11,92295,0
+CLIR.US,D,20150205,000000,6.2,6.5,6.05,6.33,354774,0
+CLIR.US,D,20150206,000000,6.35,6.54,6.15,6.54,187892,0
+CLIR.US,D,20150209,000000,6.58,6.94,6.36,6.845,81744,0
+CLIR.US,D,20150210,000000,6.71,7.39,6.6,7.28,126575,0
+CLIR.US,D,20150211,000000,7.2,7.65,6.9505,7.62,68241,0
+CLIR.US,D,20150212,000000,7.75,7.75,7.11,7.34,44505,0
+CLIR.US,D,20150213,000000,7.5,7.8576,7.18,7.26,34363,0
+CLIR.US,D,20150217,000000,7.1,7.62,6.939,7.09,58188,0
+CLIR.US,D,20150218,000000,7.2,7.35,6.84,6.85,60202,0
+CLIR.US,D,20150219,000000,6.85,7,6.59,6.61,41179,0
+CLIR.US,D,20150220,000000,6.67,6.95,6.5301,6.79,51644,0
+CLIR.US,D,20150223,000000,6.73,6.79,6.54,6.55,48261,0
+CLIR.US,D,20150224,000000,6.67,6.82,6.55,6.65,43446,0
+CLIR.US,D,20150225,000000,6.72,7.24,6.6,6.905,63358,0
+CLIR.US,D,20150226,000000,6.73,7.1999,6.63,7.03,50215,0
+CLIR.US,D,20150227,000000,7.08,7.08,6.51,6.71,103191,0
+CLIR.US,D,20150302,000000,6.65,6.69,6.09,6.18,169600,0
+CLIR.US,D,20150303,000000,6.25,6.33,5.91,6.09,71900,0
+CLIR.US,D,20150304,000000,6.09,6.39,5.96,6.14,102500,0
+CLIR.US,D,20150305,000000,6.15,6.36,6.03,6.34,42300,0
+CLIR.US,D,20150306,000000,6.33,6.68,6.3,6.33,223200,0
+CLIR.US,D,20150309,000000,6.29,6.4,6.14,6.38,30000,0
+CLIR.US,D,20150310,000000,6.34,6.39,5.93,6.12,45400,0
+CLIR.US,D,20150311,000000,5.98,6.24,5.95,5.95,55900,0
+CLIR.US,D,20150312,000000,5.98,6.01,5.78,5.87,79100,0
+CLIR.US,D,20150313,000000,6.29,6.29,5.8,6.01,47900,0
+CLIR.US,D,20150316,000000,6.02,6.39,5.67,5.74,45900,0
+CLIR.US,D,20150317,000000,5.67,5.93,5.51,5.72,92600,0
+CLIR.US,D,20150318,000000,5.92,6,5.64,5.79,39200,0
+CLIR.US,D,20150319,000000,5.87,6.17,5.7,5.77,31300,0
+CLIR.US,D,20150320,000000,5.8,5.81,5.35,5.51,111400,0
+CLIR.US,D,20150323,000000,5.4,5.56,4.94,5.19,216400,0
+CLIR.US,D,20150324,000000,5.19,5.34,5.01,5.25,137100,0
+CLIR.US,D,20150325,000000,5.22,5.56,4.51,4.97,335200,0
+CLIR.US,D,20150326,000000,4.97,5.45,4.76,5.37,72100,0
+CLIR.US,D,20150327,000000,5.25,5.46,5.07,5.46,82200,0
+CLIR.US,D,20150330,000000,5.51,5.55,5.13,5.22,90200,0
+CLIR.US,D,20150331,000000,5.17,5.5,5.1,5.29,30089,0
+CLIR.US,D,20150401,000000,5.3,5.52,5.03,5.21,28500,0
+CLIR.US,D,20150402,000000,5.18,5.84,5.06,5.84,76100,0
+CLIR.US,D,20150406,000000,5.71,5.71,5.09,5.52,67700,0
+CLIR.US,D,20150407,000000,5.46,5.62,5.27,5.28,22122,0
+CLIR.US,D,20150408,000000,5.35,5.41,5.17,5.24,40400,0
+CLIR.US,D,20150409,000000,5.24,5.27,5,5.0903,54436,0
+CLIR.US,D,20150410,000000,5.14,5.25,5.1,5.11,27000,0
+CLIR.US,D,20150413,000000,5.01,5.23,5.01,5.2,17400,0
+CLIR.US,D,20150414,000000,5.18,5.28,5.08,5.26,33000,0
+CLIR.US,D,20150415,000000,5.25,5.66,5.23,5.65,64214,0
+CLIR.US,D,20150416,000000,5.64,5.83,5.47,5.76,47024,0
+CLIR.US,D,20150417,000000,5.74,5.74,5.61,5.74,19000,0
+CLIR.US,D,20150420,000000,5.63,5.92,5.63,5.9,57272,0
+CLIR.US,D,20150421,000000,5.93,6,5.54,5.61,82223,0
+CLIR.US,D,20150422,000000,5.402,5.83,5.2813,5.69,31783,0
+CLIR.US,D,20150423,000000,5.71,5.8,5.47,5.56,19200,0
+CLIR.US,D,20150424,000000,5.59,5.75,5.51,5.54,15383,0
+CLIR.US,D,20150427,000000,5.51,5.61,5.25,5.29,44800,0
+CLIR.US,D,20150428,000000,5.32,5.4004,5.19,5.19,30065,0
+CLIR.US,D,20150429,000000,5.18,5.52,5.17,5.45,92900,0
+CLIR.US,D,20150430,000000,5.33,5.35,5.01,5.03,76600,0
+CLIR.US,D,20150501,000000,5.09,5.14,4.95,5.07,41400,0
+CLIR.US,D,20150504,000000,5.07,5.11,4.94,4.98,36600,0
+CLIR.US,D,20150505,000000,4.92,5,4.83,4.97,66400,0
+CLIR.US,D,20150506,000000,5,5,4.63,4.96,76954,0
+CLIR.US,D,20150507,000000,4.89,5,4.7,4.9,55204,0
+CLIR.US,D,20150508,000000,4.92,5,4.85,4.95,62400,0
+CLIR.US,D,20150511,000000,4.98,4.98,4.74,4.74,37700,0
+CLIR.US,D,20150512,000000,4.894,5.216,4.64,5.08,90483,0
+CLIR.US,D,20150513,000000,5.34,5.854,5.34,5.64,224277,0
+CLIR.US,D,20150514,000000,5.68,5.78,5.46,5.7,76200,0
+CLIR.US,D,20150515,000000,5.8,6.295,5.72,5.77,210688,0
+CLIR.US,D,20150518,000000,5.54,5.85,5.36,5.45,90047,0
+CLIR.US,D,20150519,000000,5.31,5.41,5.08,5.23,45700,0
+CLIR.US,D,20150520,000000,5.21,5.27,4.89,5.15,66398,0
+CLIR.US,D,20150521,000000,5.12,5.35,5.11,5.29,63600,0
+CLIR.US,D,20150522,000000,5.35,5.65,5.31,5.53,65100,0
+CLIR.US,D,20150526,000000,5.47,5.47,5.29,5.35,40897,0
+CLIR.US,D,20150527,000000,5.4,5.4,5.18,5.29,46200,0
+CLIR.US,D,20150528,000000,5.31,5.31,5.2,5.2551,17779,0
+CLIR.US,D,20150529,000000,5.23,5.26,5.18,5.23,55700,0
+CLIR.US,D,20150601,000000,5.26,5.46,5.05,5.43,83002,0
+CLIR.US,D,20150602,000000,5.43,5.63,5.2911,5.53,93387,0
+CLIR.US,D,20150603,000000,5.43,5.56,5.43,5.52,19800,0
+CLIR.US,D,20150604,000000,5.59,5.6,5.36,5.38,25300,0
+CLIR.US,D,20150605,000000,5.33,5.47,5.3,5.41,39300,0
+CLIR.US,D,20150608,000000,5.45,5.58,5.4,5.58,20700,0
+CLIR.US,D,20150609,000000,5.55,5.7899,5.401,5.7,50507,0
+CLIR.US,D,20150610,000000,5.68,5.76,5.41,5.45,32644,0
+CLIR.US,D,20150611,000000,5.52,5.52,5.3,5.38,21675,0
+CLIR.US,D,20150612,000000,5.38,5.52,5.35,5.42,16200,0
+CLIR.US,D,20150615,000000,5.41,5.49,5.27,5.4,49300,0
+CLIR.US,D,20150616,000000,5.38,5.46,5.31,5.41,20600,0
+CLIR.US,D,20150617,000000,5.42,5.46,5.35,5.45,36900,0
+CLIR.US,D,20150618,000000,5.41,5.42,5.31,5.36,27600,0
+CLIR.US,D,20150619,000000,5.4,5.4,5.27,5.32,36200,0
+CLIR.US,D,20150622,000000,5.42,5.63,5.38,5.6,71300,0
+CLIR.US,D,20150623,000000,5.61,5.6599,5.55,5.6,21980,0
+CLIR.US,D,20150624,000000,5.54,5.55,5.41,5.44,22800,0
+CLIR.US,D,20150625,000000,5.43,5.47,5.32,5.44,72100,0
+CLIR.US,D,20150626,000000,5.46,5.65,5.44,5.65,16700,0
+CLIR.US,D,20150629,000000,5.57,5.57,5.32,5.36,43200,0
+CLIR.US,D,20150630,000000,5.34,5.46,5.29,5.41,15151,0
+CLIR.US,D,20150701,000000,5.48,5.5,5.16,5.22,39800,0
+CLIR.US,D,20150702,000000,5.19,5.25,5.07,5.15,36900,0
+CLIR.US,D,20150706,000000,5.09,5.09,4.84,4.92,35400,0
+CLIR.US,D,20150707,000000,4.91,5.3,4.8,5.08,372400,0
+CLIR.US,D,20150708,000000,5.11,5.11,4.82,4.94,69700,0
+CLIR.US,D,20150709,000000,5,5.05,4.83,4.9,49100,0
+CLIR.US,D,20150710,000000,5,5,4.76,4.95,66400,0
+CLIR.US,D,20150713,000000,4.94,5.11,4.81,4.99,45400,0
+CLIR.US,D,20150714,000000,5,5.18,4.75,4.79,77457,0
+CLIR.US,D,20150715,000000,4.87,4.87,4.66,4.71,82748,0
+CLIR.US,D,20150716,000000,4.69,4.75,4.44,4.65,88000,0
+CLIR.US,D,20150717,000000,4.68,4.68,4.18,4.44,274400,0
+CLIR.US,D,20150720,000000,4.52,4.59,4.2,4.42,69800,0
+CLIR.US,D,20150721,000000,4.34,4.37,4.08,4.25,65700,0
+CLIR.US,D,20150722,000000,4.14,4.45,4.04,4.37,141800,0
+CLIR.US,D,20150723,000000,4.41,4.41,4.06,4.06,91800,0
+CLIR.US,D,20150724,000000,4.1,4.22,3.72,3.86,180300,0
+CLIR.US,D,20150727,000000,3.91,3.91,3.43,3.54,205400,0
+CLIR.US,D,20150728,000000,3.34,3.82,3.22,3.81,78200,0
+CLIR.US,D,20150729,000000,3.79,4,3.45,3.95,57521,0
+CLIR.US,D,20150730,000000,3.94,3.99,3.86,3.93,19500,0
+CLIR.US,D,20150731,000000,3.93,3.98,3.83,3.92,93500,0
+CLIR.US,D,20150803,000000,3.93,3.97,3.75,3.96,67654,0
+CLIR.US,D,20150804,000000,3.94,3.94,3.6,3.67,85000,0
+CLIR.US,D,20150805,000000,3.66,3.74,3.5,3.56,40700,0
+CLIR.US,D,20150806,000000,3.49,3.63,3.41,3.44,63166,0
+CLIR.US,D,20150807,000000,3.58,3.86,3.3,3.79,141200,0
+CLIR.US,D,20150810,000000,3.8,4,3.63,3.88,37400,0
+CLIR.US,D,20150811,000000,4.04,4.12,3.82,4.12,90800,0
+CLIR.US,D,20150812,000000,4.15,4.93,3.75,4.87,116700,0
+CLIR.US,D,20150813,000000,5,5.36,4.79,5.26,203600,0
+CLIR.US,D,20150814,000000,5.34,5.34,4.8,5.3,88100,0
+CLIR.US,D,20150817,000000,5.29,5.39,4.9,5.38,102100,0
+CLIR.US,D,20150818,000000,5.48,5.48,5.03,5.33,57300,0
+CLIR.US,D,20150819,000000,5.22,5.61,5.1,5.38,87400,0
+CLIR.US,D,20150820,000000,5.29,5.41,5.09,5.1,46300,0
+CLIR.US,D,20150821,000000,5.21,5.24,4.68,5.07,69500,0
+CLIR.US,D,20150824,000000,4.71,4.76,4.27,4.55,164952,0
+CLIR.US,D,20150825,000000,4.99,4.99,4.67,4.68,22100,0
+CLIR.US,D,20150826,000000,4.87,4.93,4.3,4.63,70200,0
+CLIR.US,D,20150827,000000,4.78,4.87,4.46,4.53,100200,0
+CLIR.US,D,20150828,000000,4.5,4.74,4.31,4.67,114700,0
+CLIR.US,D,20150831,000000,4.8,5.04,4.54,4.96,56400,0
+CLIR.US,D,20150901,000000,4.87,4.94,4.6,4.8,35400,0
+CLIR.US,D,20150902,000000,4.81,5.1,4.77,5.01,42000,0
+CLIR.US,D,20150903,000000,5.01,5.14,4.89,5.04,35500,0
+CLIR.US,D,20150904,000000,5.07,5.13,4.97,5.05,84500,0
+CLIR.US,D,20150908,000000,5.11,5.37,5.05,5.2,87000,0
+CLIR.US,D,20150909,000000,5.28,5.88,5.26,5.73,191300,0
+CLIR.US,D,20150910,000000,5.8,6.65,5.6,6.4,223307,0
+CLIR.US,D,20150911,000000,6.31,6.55,6.02,6.29,74600,0
+CLIR.US,D,20150914,000000,6.35,7.32,6.35,6.96,229500,0
+CLIR.US,D,20150915,000000,6.94,7.35,6.42,6.53,146700,0
+CLIR.US,D,20150916,000000,6.45,6.79,5.9,5.94,232200,0
+CLIR.US,D,20150917,000000,5.94,6.13,5.793,5.92,102355,0
+CLIR.US,D,20150918,000000,5.86,6.25,5.83,6.25,140200,0
+CLIR.US,D,20150921,000000,6.39,6.99,6.36,6.99,122000,0
+CLIR.US,D,20150922,000000,6.69,7.64,6.22,7.19,215600,0
+CLIR.US,D,20150923,000000,8.09,8.09,7.15,7.23,101605,0
+CLIR.US,D,20150924,000000,7.22,7.49,6.65,7.11,96243,0
+CLIR.US,D,20150925,000000,7.14,7.14,6.08,6.29,154500,0
+CLIR.US,D,20150928,000000,6.17,6.3,5.4,5.56,149916,0
+CLIR.US,D,20150929,000000,5.67,5.75,5.1,5.36,89300,0
+CLIR.US,D,20150930,000000,5.49,6.32,5.33,6.19,122100,0
+CLIR.US,D,20151001,000000,6.23,6.23,5.73,5.77,53000,0
+CLIR.US,D,20151002,000000,5.68,6.01,5.5,5.78,41500,0
+CLIR.US,D,20151005,000000,5.81,6.0999,5.45,5.52,148352,0
+CLIR.US,D,20151006,000000,5.5,5.95,5.47,5.79,82300,0
+CLIR.US,D,20151007,000000,5.79,5.97,5.7,5.85,70519,0
+CLIR.US,D,20151008,000000,5.9,6.1,5.85,6.09,63800,0
+CLIR.US,D,20151009,000000,6.05,6.41,5.98,6.41,51700,0
+CLIR.US,D,20151012,000000,6.44,6.45,6.006,6.22,21372,0
+CLIR.US,D,20151013,000000,6.2,6.54,6.2,6.33,27400,0
+CLIR.US,D,20151014,000000,6.34,6.4499,6.15,6.33,17575,0
+CLIR.US,D,20151015,000000,6.51,6.51,6.2,6.25,22600,0
+CLIR.US,D,20151016,000000,6.27,6.38,6.25,6.26,6800,0
+CLIR.US,D,20151019,000000,6.26,6.27,5.9,5.92,65723,0
+CLIR.US,D,20151020,000000,5.92,6.11,5.88,6.03,13325,0
+CLIR.US,D,20151021,000000,6.07,6.15,6,6.03,11200,0
+CLIR.US,D,20151022,000000,6.19,6.43,6,6.05,29200,0
+CLIR.US,D,20151023,000000,6.11,6.18,5.64,5.82,68800,0
+CLIR.US,D,20151026,000000,5.84,5.84,5.58,5.7,52200,0
+CLIR.US,D,20151027,000000,5.62,5.81,5.32,5.34,75000,0
+CLIR.US,D,20151028,000000,5.38,5.54,5.31,5.38,22800,0
+CLIR.US,D,20151029,000000,5.69,5.69,5.45,5.49,19700,0
+CLIR.US,D,20151030,000000,5.46,5.64,5.22,5.62,115900,0
+CLIR.US,D,20151102,000000,5.62,6.13,5.605,5.97,66208,0
+CLIR.US,D,20151103,000000,5.98,6.0416,5.5,5.68,33340,0
+CLIR.US,D,20151104,000000,5.71,6.14,5.69,6.01,45196,0
+CLIR.US,D,20151105,000000,5.96,6.07,5.88,5.93,31200,0
+CLIR.US,D,20151106,000000,5.86,5.92,5.37,5.58,115400,0
+CLIR.US,D,20151109,000000,5.54,5.72,5.3,5.44,123488,0
+CLIR.US,D,20151110,000000,5.4,5.47,5.18,5.3,84200,0
+CLIR.US,D,20151111,000000,5.31,5.31,5.01,5.09,52900,0
+CLIR.US,D,20151112,000000,5.06,5.15,4.84,4.84,102000,0
+CLIR.US,D,20151113,000000,4.84,4.99,4.16,4.73,99300,0
+CLIR.US,D,20151116,000000,4.73,4.96,4.73,4.86,32800,0
+CLIR.US,D,20151117,000000,4.9,4.9,4.56,4.63,88300,0
+CLIR.US,D,20151118,000000,4.65,4.67,4.5,4.55,60100,0
+CLIR.US,D,20151119,000000,4.6,4.78,4.47,4.73,32703,0
+CLIR.US,D,20151120,000000,4.82,5.1,4.66,5.05,148100,0
+CLIR.US,D,20151123,000000,5.1,5.1,4.59,4.69,67500,0
+CLIR.US,D,20151124,000000,4.69,4.85,4.61,4.67,15300,0
+CLIR.US,D,20151125,000000,4.58,4.99,4.58,4.91,29800,0
+CLIR.US,D,20151127,000000,4.89,4.94,4.73,4.74,16800,0
+CLIR.US,D,20151130,000000,4.82,5.03,4.8,5,34900,0
+CLIR.US,D,20151201,000000,5.18,5.18,4.83,5.07,53463,0
+CLIR.US,D,20151202,000000,5,5.259,5,5.08,17126,0
+CLIR.US,D,20151203,000000,5.12,5.22,4.9801,5,47339,0
+CLIR.US,D,20151204,000000,5,5.08,4.98,5,29600,0
+CLIR.US,D,20151207,000000,5,5,4.81,4.85,20100,0
+CLIR.US,D,20151208,000000,4.84,4.93,4.8,4.91,99169,0
+CLIR.US,D,20151209,000000,4.92,4.92,4.68,4.86,104900,0
+CLIR.US,D,20151210,000000,4.86,4.95,4.8,4.9,22700,0
+CLIR.US,D,20151211,000000,4.84,4.99,4.78,4.8,72800,0
+CLIR.US,D,20151214,000000,4.75,4.8,4.55,4.66,57580,0
+CLIR.US,D,20151215,000000,4.73,4.73,4.32,4.44,87500,0
+CLIR.US,D,20151216,000000,4.46,4.6,4.46,4.52,49000,0
+CLIR.US,D,20151217,000000,4.57,4.97,4.47,4.65,110900,0
+CLIR.US,D,20151218,000000,4.68,4.81,4.65,4.65,22200,0
+CLIR.US,D,20151221,000000,4.71,5.3,4.71,5.17,206200,0
+CLIR.US,D,20151222,000000,5.16,5.25,4.98,4.99,22398,0
+CLIR.US,D,20151223,000000,4.93,5.09,4.93,5.01,20700,0
+CLIR.US,D,20151224,000000,5.09,5.0972,4.95,4.95,10599,0
+CLIR.US,D,20151228,000000,4.95,5.085,4.91,4.99,28688,0
+CLIR.US,D,20151229,000000,4.94,5.1614,4.9,5,30683,0
+CLIR.US,D,20151230,000000,4.95,5.065,4.8131,4.86,30763,0
+CLIR.US,D,20151231,000000,4.93,4.93,4.75,4.85,11582,0
+CLIR.US,D,20160104,000000,4.76,4.93,4.5401,4.9,17084,0
+CLIR.US,D,20160105,000000,4.95,5.01,4.71,4.75,18065,0
+CLIR.US,D,20160106,000000,4.72,4.72,4.42,4.46,58158,0
+CLIR.US,D,20160107,000000,4.43,4.533,4.38,4.52,31918,0
+CLIR.US,D,20160108,000000,4.66,4.69,4.4,4.4,35763,0
+CLIR.US,D,20160111,000000,4.4,4.4,3.53,3.91,199973,0
+CLIR.US,D,20160112,000000,3.97,3.99,3.764,3.88,72211,0
+CLIR.US,D,20160113,000000,3.91,3.91,3.3,3.33,78926,0
+CLIR.US,D,20160114,000000,3.3,3.41,2.68,3.39,261596,0
+CLIR.US,D,20160115,000000,3.27,3.42,3.0101,3.28,43909,0
+CLIR.US,D,20160119,000000,3.37,3.54,3.3,3.47,66700,0
+CLIR.US,D,20160120,000000,3.4,3.4,3.088,3.28,35799,0
+CLIR.US,D,20160121,000000,3.3053,3.94,3.3053,3.57,46250,0
+CLIR.US,D,20160122,000000,3.65,3.85,3.42,3.46,25253,0
+CLIR.US,D,20160125,000000,3.5,3.54,3.26,3.3,44472,0
+CLIR.US,D,20160126,000000,3.139,3.45,3.139,3.32,19372,0
+CLIR.US,D,20160127,000000,3.33,3.525,2.9,3.11,28370,0
+CLIR.US,D,20160128,000000,3.07,3.21,2.94,3.09,29494,0
+CLIR.US,D,20160129,000000,3.3799,3.86,3.36,3.78,64118,0
+CLIR.US,D,20160201,000000,3.86,3.915,3.6,3.63,29362,0
+CLIR.US,D,20160202,000000,3.57,3.57,3.1701,3.57,18282,0
+CLIR.US,D,20160203,000000,3.635,3.635,3.14,3.295,35704,0
+CLIR.US,D,20160204,000000,3.28,3.42,3.15,3.39,29164,0
+CLIR.US,D,20160205,000000,3.35,3.35,3.16,3.19,14404,0
+CLIR.US,D,20160208,000000,3.15,3.22,2.93,2.98,55499,0
+CLIR.US,D,20160209,000000,2.9849,3.165,2.9849,3.07,36025,0
+CLIR.US,D,20160210,000000,3.16,3.2,3.02,3.0701,73403,0
+CLIR.US,D,20160211,000000,3.1,3.2794,3.07,3.1,59864,0
+CLIR.US,D,20160212,000000,3.3061,3.9048,3.18,3.5301,111610,0
+CLIR.US,D,20160216,000000,3.57,3.7128,3.57,3.64,11365,0
+CLIR.US,D,20160217,000000,3.62,3.71,3.55,3.62,18328,0
+CLIR.US,D,20160218,000000,3.57,3.6767,3.5399,3.54,5677,0
+CLIR.US,D,20160219,000000,3.4485,3.6499,3.3701,3.61,13842,0
+CLIR.US,D,20160222,000000,3.7399,3.85,3.4747,3.55,19337,0
+CLIR.US,D,20160223,000000,3.55,3.677,3.455,3.55,21005,0
+CLIR.US,D,20160224,000000,3.53,3.67,3.53,3.61,9804,0
+CLIR.US,D,20160225,000000,3.685,3.945,3.65,3.71,20370,0
+CLIR.US,D,20160226,000000,3.7,4.1399,3.6426,3.993,31829,0
+CLIR.US,D,20160229,000000,4.1,4.48,3.9901,4.13,16995,0
+CLIR.US,D,20160301,000000,4.19,4.19,3.835,4,28256,0
+CLIR.US,D,20160302,000000,4.026,4.026,3.93,3.98,22355,0
+CLIR.US,D,20160303,000000,3.98,4.055,3.902,4.02,23091,0
+CLIR.US,D,20160304,000000,4.02,4.02,3.37,3.37,90652,0
+CLIR.US,D,20160307,000000,3.52,3.8535,3.39,3.47,34308,0
+CLIR.US,D,20160308,000000,3.43,3.48,3.32,3.32,22591,0
+CLIR.US,D,20160309,000000,3.3644,3.42,3.33,3.4,14497,0
+CLIR.US,D,20160310,000000,3.4509,3.581,3.4164,3.5,34338,0
+CLIR.US,D,20160311,000000,3.702,3.94,3.32,3.8,48071,0
+CLIR.US,D,20160314,000000,3.84,4.0283,3.6455,3.9399,62054,0
+CLIR.US,D,20160315,000000,3.78,4.01,3.5,3.96,13062,0
+CLIR.US,D,20160316,000000,4,4.01,3.82,3.85,12212,0
+CLIR.US,D,20160317,000000,3.94,3.94,3.77,3.84,6697,0
+CLIR.US,D,20160318,000000,3.82,3.9899,3.82,3.93,16162,0
+CLIR.US,D,20160321,000000,3.98,4.031,3.95,3.96,27963,0
+CLIR.US,D,20160322,000000,4.02,4.02,3.94,3.96,21266,0
+CLIR.US,D,20160323,000000,3.96,3.97,3.81,3.97,13268,0
+CLIR.US,D,20160324,000000,3.96,3.97,3.88,3.94,17599,0
+CLIR.US,D,20160328,000000,3.99,4,3.7881,3.89,19998,0
+CLIR.US,D,20160329,000000,3.89,4,3.87,3.9,67809,0
+CLIR.US,D,20160330,000000,3.9,4.22,3.8701,4.01,54764,0
+CLIR.US,D,20160331,000000,3.97,4.16,3.9401,3.99,80940,0
+CLIR.US,D,20160401,000000,4,4.09,3.9701,4.03,25389,0
+CLIR.US,D,20160404,000000,3.89,3.97,3.75,3.75,10828,0
+CLIR.US,D,20160405,000000,4.19,4.3,3.8609,3.93,115655,0
+CLIR.US,D,20160406,000000,4,4,3.78,3.84,12576,0
+CLIR.US,D,20160407,000000,3.8,3.99,3.78,3.81,26994,0
+CLIR.US,D,20160408,000000,3.95,3.95,3.78,3.85,4341,0
+CLIR.US,D,20160411,000000,3.9,4.01,3.9,3.98,23490,0
+CLIR.US,D,20160412,000000,4.035,4.035,3.828,3.9201,25472,0
+CLIR.US,D,20160413,000000,3.95,4.0061,3.85,3.91,11282,0
+CLIR.US,D,20160414,000000,4.09,4.09,3.97,4,7433,0
+CLIR.US,D,20160415,000000,3.91,4.03,3.9,3.95,6639,0
+CLIR.US,D,20160418,000000,3.94,4.09,3.94,4,26531,0
+CLIR.US,D,20160419,000000,4.08,4.155,4.02,4.08,16542,0
+CLIR.US,D,20160420,000000,4.32,4.32,4.15,4.2899,16141,0
+CLIR.US,D,20160421,000000,4.305,4.305,4.1701,4.22,8760,0
+CLIR.US,D,20160422,000000,4.2,4.24,4.2,4.21,5841,0
+CLIR.US,D,20160425,000000,4.22,4.35,4.1927,4.35,23281,0
+CLIR.US,D,20160426,000000,4.28,4.58,4.19,4.53,31411,0
+CLIR.US,D,20160427,000000,4.5299,4.53,4.31,4.43,29083,0
+CLIR.US,D,20160428,000000,4.45,4.7699,4.45,4.55,25460,0
+CLIR.US,D,20160429,000000,4.7196,5,4.59,4.7143,33388,0
+CLIR.US,D,20160502,000000,4.85,4.85,4.51,4.55,75668,0
+CLIR.US,D,20160503,000000,4.43,4.5399,4.32,4.51,19392,0
+CLIR.US,D,20160504,000000,4.44,4.7899,4.3101,4.45,43402,0
+CLIR.US,D,20160505,000000,4.49,4.63,4.35,4.43,14504,0
+CLIR.US,D,20160506,000000,4.43,4.7,4.3696,4.39,30455,0
+CLIR.US,D,20160509,000000,4.365,4.64,4.27,4.29,19295,0
+CLIR.US,D,20160510,000000,4.27,4.49,4.25,4.3199,18359,0
+CLIR.US,D,20160511,000000,4.32,4.47,4.26,4.26,15947,0
+CLIR.US,D,20160512,000000,4.34,4.64,4.26,4.5,25911,0
+CLIR.US,D,20160513,000000,4.6,4.63,4.23,4.33,31469,0
+CLIR.US,D,20160516,000000,4.28,4.44,4.25,4.27,18165,0
+CLIR.US,D,20160517,000000,4.22,4.42,4.22,4.26,19835,0
+CLIR.US,D,20160518,000000,4.2901,4.2901,3.96,3.96,84624,0
+CLIR.US,D,20160519,000000,3.99,4.02,3.79,3.97,34175,0
+CLIR.US,D,20160520,000000,4.0094,4.0999,3.95,4.01,25921,0
+CLIR.US,D,20160523,000000,3.96,4.08,3.96,4.04,31573,0
+CLIR.US,D,20160524,000000,3.99,4.15,3.96,3.98,16906,0
+CLIR.US,D,20160525,000000,4,4.05,3.98,3.99,12048,0
+CLIR.US,D,20160526,000000,3.98,4.05,3.87,3.99,15132,0
+CLIR.US,D,20160527,000000,3.88,3.95,3.86,3.93,14126,0
+CLIR.US,D,20160531,000000,3.95,4.05,3.85,4.02,42910,0
+CLIR.US,D,20160601,000000,4.01,4.49,4,4.45,40689,0
+CLIR.US,D,20160602,000000,4.35,4.49,4.236,4.34,29670,0
+CLIR.US,D,20160603,000000,4.24,4.51,4.24,4.38,34840,0
+CLIR.US,D,20160606,000000,4.33,4.59,4.31,4.41,61887,0
+CLIR.US,D,20160607,000000,4.42,4.5511,4.3201,4.38,27111,0
+CLIR.US,D,20160608,000000,4.5,4.86,4.43,4.815,229127,0
+CLIR.US,D,20160609,000000,4.75,4.9195,4.75,4.88,17211,0
+CLIR.US,D,20160610,000000,4.93,4.98,4.7801,4.97,17341,0
+CLIR.US,D,20160613,000000,4.92,4.95,4.72,4.73,13600,0
+CLIR.US,D,20160614,000000,4.92,5.35,4.885,5.28,155120,0
+CLIR.US,D,20160615,000000,5.29,5.58,5,5.06,86461,0
+CLIR.US,D,20160616,000000,4.97,5.2,4.884,5.04,51197,0
+CLIR.US,D,20160617,000000,5.1,5.3112,5.035,5.06,12783,0
+CLIR.US,D,20160620,000000,5.12,5.3,5.05,5.11,34969,0
+CLIR.US,D,20160621,000000,5.1339,5.1339,4.65,4.86,60774,0
+CLIR.US,D,20160622,000000,4.86,5.19,4.86,5,43066,0
+CLIR.US,D,20160623,000000,5,5.2,4.88,5.03,36001,0
+CLIR.US,D,20160624,000000,5.06,5.1,4.7511,5.06,41712,0
+CLIR.US,D,20160627,000000,4.87,5.4099,4.87,5.1,67430,0
+CLIR.US,D,20160628,000000,5.0001,5.21,4.92,5.19,25429,0
+CLIR.US,D,20160629,000000,4.98,5.1839,4.98,5.02,13100,0
+CLIR.US,D,20160630,000000,5,5.12,4.99,5.01,21645,0
+CLIR.US,D,20160701,000000,4.96,5.13,4.86,4.94,22857,0
+CLIR.US,D,20160705,000000,4.92,4.92,4.61,4.61,28815,0
+CLIR.US,D,20160706,000000,4.6,4.78,4.6,4.66,18110,0
+CLIR.US,D,20160707,000000,4.64,4.74,4.58,4.58,56367,0
+CLIR.US,D,20160708,000000,4.7,4.71,4.51,4.61,39119,0
+CLIR.US,D,20160711,000000,4.69,4.86,4.61,4.69,68736,0
+CLIR.US,D,20160712,000000,4.81,4.9258,4.55,4.58,59189,0
+CLIR.US,D,20160713,000000,4.625,4.6674,4.5201,4.55,23455,0
+CLIR.US,D,20160714,000000,4.51,4.6,4.4101,4.5,43802,0
+CLIR.US,D,20160715,000000,4.515,4.6,4.46,4.47,48841,0
+CLIR.US,D,20160718,000000,4.57,4.6,4.42,4.42,48600,0
+CLIR.US,D,20160719,000000,4.41,4.49,4.36,4.4,16749,0
+CLIR.US,D,20160720,000000,4.39,4.478,4.3213,4.45,18087,0
+CLIR.US,D,20160721,000000,4.3,4.48,4.2,4.35,21640,0
+CLIR.US,D,20160722,000000,4.35,4.39,4.26,4.29,35114,0
+CLIR.US,D,20160725,000000,4.27,4.29,4.22,4.245,19175,0
+CLIR.US,D,20160726,000000,4.225,4.225,4,4.16,77383,0
+CLIR.US,D,20160727,000000,4.21,4.27,4.15,4.23,29584,0
+CLIR.US,D,20160728,000000,4.19,4.26,4,4.26,54352,0
+CLIR.US,D,20160729,000000,4.22,4.27,4.02,4.25,30069,0
+CLIR.US,D,20160801,000000,4.2,4.29,4.124,4.14,9253,0
+CLIR.US,D,20160802,000000,4.144,4.22,3.9788,4.21,40864,0
+CLIR.US,D,20160803,000000,4.26,4.29,4.11,4.29,35199,0
+CLIR.US,D,20160804,000000,4.47,5.207,4.47,4.85,228906,0
+CLIR.US,D,20160805,000000,4.89,5.21,4.886,5.14,58995,0
+CLIR.US,D,20160808,000000,5.2,5.2,5.005,5.07,22569,0
+CLIR.US,D,20160809,000000,5.05,5.09,4.93,5.02,37879,0
+CLIR.US,D,20160810,000000,5.0725,5.1,4.68,4.68,49778,0
+CLIR.US,D,20160811,000000,4.76,5.08,4.76,5.01,152334,0
+CLIR.US,D,20160812,000000,4.82,4.926,4.77,4.86,43674,0
+CLIR.US,D,20160815,000000,4.83,4.955,4.71,4.88,43576,0
+CLIR.US,D,20160816,000000,4.82,4.82,4.56,4.59,37971,0
+CLIR.US,D,20160817,000000,4.6,4.6,4.39,4.46,48306,0
+CLIR.US,D,20160818,000000,4.41,4.5,4.31,4.39,69504,0
+CLIR.US,D,20160819,000000,4.35,4.35,4.28,4.34,37270,0
+CLIR.US,D,20160822,000000,4.38,4.645,4.0528,4.63,43966,0
+CLIR.US,D,20160823,000000,4.5,5.03,4.42,4.84,79768,0
+CLIR.US,D,20160824,000000,4.71,5.125,4.58,5.04,109476,0
+CLIR.US,D,20160825,000000,4.98,5.14,4.76,4.84,61022,0
+CLIR.US,D,20160826,000000,4.73,4.87,4.6709,4.68,15313,0
+CLIR.US,D,20160829,000000,4.65,4.84,4.6,4.79,30636,0
+CLIR.US,D,20160830,000000,4.74,4.95,4.66,4.82,7729,0
+CLIR.US,D,20160831,000000,4.85,5.18,4.75,5.07,84873,0
+CLIR.US,D,20160901,000000,5.02,5.54,5.02,5.37,127006,0
+CLIR.US,D,20160902,000000,5.48,5.67,5.43,5.45,71796,0
+CLIR.US,D,20160906,000000,5.6,5.62,5.4,5.57,34266,0
+CLIR.US,D,20160907,000000,5.55,5.69,5.44,5.67,91617,0
+CLIR.US,D,20160908,000000,5.6,5.65,5.5504,5.58,37729,0
+CLIR.US,D,20160909,000000,5.5897,5.59,5.35,5.44,42530,0
+CLIR.US,D,20160912,000000,5.4,5.57,5.1001,5.55,53550,0
+CLIR.US,D,20160913,000000,5.48,5.48,5.11,5.33,42030,0
+CLIR.US,D,20160914,000000,5.5,5.6216,5.29,5.42,58477,0
+CLIR.US,D,20160915,000000,5.56,5.68,5.37,5.5535,32980,0
+CLIR.US,D,20160916,000000,5.67,5.8,5.51,5.78,86613,0
+CLIR.US,D,20160919,000000,5.76,5.8,5.72,5.77,44392,0
+CLIR.US,D,20160920,000000,5.77,5.78,5.53,5.7,17450,0
+CLIR.US,D,20160921,000000,5.73,6.2375,5.645,5.9779,130227,0
+CLIR.US,D,20160922,000000,6,6.12,5.9716,6.09,37212,0
+CLIR.US,D,20160923,000000,6.1,6.13,5.87,5.99,89229,0
+CLIR.US,D,20160926,000000,5.87,6,5.78,5.88,59810,0
+CLIR.US,D,20160927,000000,5.9116,5.9116,5.7,5.87,28814,0
+CLIR.US,D,20160928,000000,5.82,5.99,5.67,5.96,83289,0
+CLIR.US,D,20160929,000000,6,6.14,5.88,6.02,50268,0
+CLIR.US,D,20160930,000000,6,6.1,5.94,6,52599,0
+CLIR.US,D,20161003,000000,6.05,6.05,5.9,5.92,30464,0
+CLIR.US,D,20161004,000000,5.88,6.13,5.86,5.97,34553,0
+CLIR.US,D,20161005,000000,6.05,6.08,5.89,6.08,22204,0
+CLIR.US,D,20161006,000000,6.08,6.08,5.99,6.05,11757,0
+CLIR.US,D,20161007,000000,6.1,6.1,5.9,6.02,19217,0
+CLIR.US,D,20161010,000000,5.99,6.12,5.92,5.93,130319,0
+CLIR.US,D,20161011,000000,5.98,5.99,5.87,5.87,16312,0
+CLIR.US,D,20161012,000000,5.95,5.95,5.6201,5.72,26125,0
+CLIR.US,D,20161013,000000,5.67,5.67,5.46,5.59,29484,0
+CLIR.US,D,20161014,000000,5.65,5.66,5.45,5.5,47836,0
+CLIR.US,D,20161017,000000,5.55,5.55,5.2,5.3,14955,0
+CLIR.US,D,20161018,000000,5.35,5.8,5.35,5.6,51939,0
+CLIR.US,D,20161019,000000,5.65,5.7,5.5,5.55,43813,0
+CLIR.US,D,20161020,000000,5.55,5.75,5.4,5.55,78359,0
+CLIR.US,D,20161021,000000,5.5,5.65,5.3,5.4,35923,0
+CLIR.US,D,20161024,000000,5.35,5.85,5.35,5.75,77581,0
+CLIR.US,D,20161025,000000,5.75,5.8,5.35,5.45,61751,0
+CLIR.US,D,20161026,000000,5.45,5.7,5.25,5.25,22338,0
+CLIR.US,D,20161027,000000,5.3,5.625,5.3,5.4,39603,0
+CLIR.US,D,20161028,000000,5.45,5.5,5.3,5.3,15336,0
+CLIR.US,D,20161031,000000,5.35,5.45,5.25,5.25,14525,0
+CLIR.US,D,20161101,000000,5.3,5.35,5.15,5.15,17347,0
+CLIR.US,D,20161102,000000,5.15,5.25,4.85,4.85,60285,0
+CLIR.US,D,20161103,000000,4.9,5.155,4.6,4.7,70448,0
+CLIR.US,D,20161104,000000,4.75,4.8,4.3,4.45,75953,0
+CLIR.US,D,20161107,000000,4.6,4.7,4.45,4.45,69534,0
+CLIR.US,D,20161108,000000,4.5,4.6,4.45,4.55,44392,0
+CLIR.US,D,20161109,000000,4.35,4.35,3.95,4.1,173220,0
+CLIR.US,D,20161110,000000,4.2,4.25,4.05,4.2,88303,0
+CLIR.US,D,20161111,000000,4.15,4.245,4.1,4.2,46463,0
+CLIR.US,D,20161114,000000,4.25,4.4,4.15,4.4,113339,0
+CLIR.US,D,20161115,000000,3.9,4.375,3.9,4.35,41171,0
+CLIR.US,D,20161116,000000,4.4,4.4,4.35,4.4,27799,0
+CLIR.US,D,20161117,000000,4.4,4.9,4.3,4.4,152855,0
+CLIR.US,D,20161118,000000,4.45,4.5,4.3027,4.45,82790,0
+CLIR.US,D,20161121,000000,4.4,4.575,4.25,4.3,79922,0
+CLIR.US,D,20161122,000000,4.4,4.4,4.2,4.2,16102,0
+CLIR.US,D,20161123,000000,4.25,4.4,4.15,4.25,44469,0
+CLIR.US,D,20161125,000000,4.15,4.35,4.1,4.1,29755,0
+CLIR.US,D,20161128,000000,4.15,4.255,4.05,4.05,19214,0
+CLIR.US,D,20161129,000000,4.1,4.2,3.85,4,64574,0
+CLIR.US,D,20161130,000000,4,4.05,3.95,4,21448,0
+CLIR.US,D,20161201,000000,3.9,4.15,3.9,4.05,66608,0
+CLIR.US,D,20161202,000000,4,4.15,4,4,26767,0
+CLIR.US,D,20161205,000000,3.85,4,3.85,3.9,37531,0
+CLIR.US,D,20161206,000000,3.85,3.925,3.8,3.85,41274,0
+CLIR.US,D,20161207,000000,3.9,4.1,3.9,4,98348,0
+CLIR.US,D,20161208,000000,4,4.05,3.95,3.95,72241,0
+CLIR.US,D,20161209,000000,3.95,3.975,3.8,3.95,116656,0
+CLIR.US,D,20161212,000000,3.9,3.9,3.5,3.9,335013,0
+CLIR.US,D,20161213,000000,3.85,3.9,3.65,3.675,265658,0
+CLIR.US,D,20161214,000000,3.65,3.85,3.6,3.7,299780,0
+CLIR.US,D,20161215,000000,3.65,3.65,3.55,3.65,61141,0
+CLIR.US,D,20161216,000000,3.6,3.95,3.5,3.9,147404,0
+CLIR.US,D,20161219,000000,3.85,3.95,3.85,3.9,68186,0
+CLIR.US,D,20161220,000000,3.9,4,3.85,4,47933,0
+CLIR.US,D,20161221,000000,3.9,4,3.9,3.9,52920,0
+CLIR.US,D,20161222,000000,3.95,4,3.85,4,36927,0
+CLIR.US,D,20161223,000000,4,4,3.9,3.95,46293,0
+CLIR.US,D,20161227,000000,3.75,3.95,3.7,3.85,60404,0
+CLIR.US,D,20161228,000000,3.95,3.95,3.7,3.7,23958,0
+CLIR.US,D,20161229,000000,3.7,3.75,3.5,3.55,76870,0
+CLIR.US,D,20161230,000000,3.5,3.5,3.155,3.4,143885,0
+CLIR.US,D,20170103,000000,3.4,3.645,3.35,3.4,25374,0
+CLIR.US,D,20170104,000000,3.35,3.505,3.2,3.2,102172,0
+CLIR.US,D,20170105,000000,3.25,3.5,3.2,3.45,100516,0
+CLIR.US,D,20170106,000000,3.55,3.6,3.35,3.5,63009,0
+CLIR.US,D,20170109,000000,3.45,3.5,3.4,3.4,10373,0
+CLIR.US,D,20170110,000000,3.45,3.5,3.4,3.4,160845,0
+CLIR.US,D,20170111,000000,3.45,3.55,3.35,3.35,81939,0
+CLIR.US,D,20170112,000000,3.3,3.55,3.225,3.45,65214,0
+CLIR.US,D,20170113,000000,3.5,3.6753,3.4,3.65,70173,0
+CLIR.US,D,20170117,000000,3.6,3.7,3.45,3.5,75212,0
+CLIR.US,D,20170118,000000,3.55,3.55,3.4,3.45,28532,0
+CLIR.US,D,20170119,000000,3.45,3.5,3.25,3.45,13024,0
+CLIR.US,D,20170120,000000,3.45,3.55,3.35,3.35,26858,0
+CLIR.US,D,20170123,000000,3.35,3.4,3.2,3.2,68758,0
+CLIR.US,D,20170124,000000,3.2,3.35,3.2,3.25,38451,0
+CLIR.US,D,20170125,000000,3.2,3.4,3.2,3.4,38130,0
+CLIR.US,D,20170126,000000,3.4,3.4399,3.25,3.25,22966,0
+CLIR.US,D,20170127,000000,3.2,3.2,3.05,3.15,76221,0
+CLIR.US,D,20170130,000000,3.15,3.15,3,3.1,48538,0
+CLIR.US,D,20170131,000000,3.1,3.1,3.04,3.05,22192,0
+CLIR.US,D,20170201,000000,3.05,3.15,3.05,3.1,32792,0
+CLIR.US,D,20170202,000000,3.05,3.15,3.05,3.15,32206,0
+CLIR.US,D,20170203,000000,3.15,3.15,3.1,3.1,30771,0
+CLIR.US,D,20170206,000000,3.05,3.15,3.05,3.15,29722,0
+CLIR.US,D,20170207,000000,3.15,3.4,3.15,3.35,55480,0
+CLIR.US,D,20170208,000000,3.25,3.6,3.25,3.55,77862,0
+CLIR.US,D,20170209,000000,3.55,3.6,3.45,3.55,69285,0
+CLIR.US,D,20170210,000000,3.55,3.6,3.5,3.6,23529,0
+CLIR.US,D,20170213,000000,3.6,3.7,3.5,3.6,48574,0
+CLIR.US,D,20170214,000000,3.8396,3.8444,3.55,3.8444,139094,0
+CLIR.US,D,20170215,000000,3.85,3.905,3.725,3.9,159705,0
+CLIR.US,D,20170216,000000,3.9,4.325,3.8608,4.25,249485,0
+CLIR.US,D,20170217,000000,4.4,4.6,4.3445,4.4,234709,0
+CLIR.US,D,20170221,000000,4.55,4.55,4.45,4.55,110794,0
+CLIR.US,D,20170222,000000,4.6,4.6,4.35,4.35,106533,0
+CLIR.US,D,20170223,000000,4.4,4.4,4,4.05,105783,0
+CLIR.US,D,20170224,000000,4,4.2,3.85,3.9,121460,0
+CLIR.US,D,20170227,000000,3.95,4,3.9,4,25435,0
+CLIR.US,D,20170228,000000,3.95,4,3.85,3.9,52497,0
+CLIR.US,D,20170301,000000,3.95,4.15,3.8,3.95,93436,0
+CLIR.US,D,20170302,000000,4,4,3.8,3.8,30762,0
+CLIR.US,D,20170303,000000,3.8,3.842,3.45,3.7,83443,0
+CLIR.US,D,20170306,000000,3.6,3.75,3.5,3.725,68405,0
+CLIR.US,D,20170307,000000,3.75,3.8388,3.65,3.65,32274,0
+CLIR.US,D,20170308,000000,3.65,3.65,3.55,3.6,69663,0
+CLIR.US,D,20170309,000000,3.55,3.8,3.55,3.7,20912,0
+CLIR.US,D,20170310,000000,3.7,3.8,3.7,3.7,10451,0
+CLIR.US,D,20170313,000000,3.65,3.8,3.65,3.7,25773,0
+CLIR.US,D,20170314,000000,3.65,3.75,3.6,3.6,19225,0
+CLIR.US,D,20170315,000000,3.65,3.65,3.6,3.6,40331,0
+CLIR.US,D,20170316,000000,3.5,3.7,3.395,3.55,82728,0
+CLIR.US,D,20170317,000000,3.6,3.8,3.55,3.55,140685,0
+CLIR.US,D,20170320,000000,3.75,3.95,3.65,3.75,68289,0
+CLIR.US,D,20170321,000000,3.9,4.055,3.6,3.75,193505,0
+CLIR.US,D,20170322,000000,3.8,3.95,3.6,3.9,145538,0
+CLIR.US,D,20170323,000000,3.95,3.954,3.85,3.9,54556,0
+CLIR.US,D,20170324,000000,4,4,3.7106,3.75,83109,0
+CLIR.US,D,20170327,000000,3.75,3.9,3.55,3.8,136717,0
+CLIR.US,D,20170328,000000,3.75,3.75,3.65,3.65,58403,0
+CLIR.US,D,20170329,000000,3.6,3.7,3.575,3.65,25101,0
+CLIR.US,D,20170330,000000,3.65,3.85,3.55,3.85,33676,0
+CLIR.US,D,20170331,000000,3.75,3.95,3.75,3.9,39616,0
+CLIR.US,D,20170403,000000,3.95,3.95,3.65,3.65,55685,0
+CLIR.US,D,20170404,000000,3.65,3.75,3.6,3.65,36956,0
+CLIR.US,D,20170405,000000,3.75,3.75,3.6,3.65,21021,0
+CLIR.US,D,20170406,000000,3.6,3.75,3.6,3.7,29180,0
+CLIR.US,D,20170407,000000,3.75,3.8,3.65,3.7,19278,0
+CLIR.US,D,20170410,000000,3.65,3.85,3.6,3.6,53006,0
+CLIR.US,D,20170411,000000,3.65,3.775,3.6,3.65,36199,0
+CLIR.US,D,20170412,000000,3.7,3.7003,3.55,3.7,28844,0
+CLIR.US,D,20170413,000000,3.65,3.7201,3.55,3.675,30439,0
+CLIR.US,D,20170417,000000,3.7,3.7,3.5,3.55,20909,0
+CLIR.US,D,20170418,000000,3.6,3.65,3.5,3.55,22421,0
+CLIR.US,D,20170419,000000,3.7,3.7,3.5,3.7,36311,0
+CLIR.US,D,20170420,000000,3.7,3.7,3.6,3.6,11989,0
+CLIR.US,D,20170421,000000,3.6,3.65,3.6,3.6,12767,0
+CLIR.US,D,20170424,000000,3.65,3.65,3.55,3.6,40927,0
+CLIR.US,D,20170425,000000,3.6,3.6,3.5,3.55,60642,0
+CLIR.US,D,20170426,000000,3.5,3.6,3.3,3.5,29321,0
+CLIR.US,D,20170427,000000,3.5,3.6,3.5,3.5,22543,0
+CLIR.US,D,20170428,000000,3.55,3.6,3.4,3.45,48149,0
+CLIR.US,D,20170501,000000,3.5,3.55,3.4,3.45,54222,0
+CLIR.US,D,20170502,000000,3.45,3.55,3.425,3.475,13846,0
+CLIR.US,D,20170503,000000,3.45,3.5,3.45,3.45,15452,0
+CLIR.US,D,20170504,000000,3.5,3.55,3.3,3.3,37717,0
+CLIR.US,D,20170505,000000,3.35,3.55,3.3,3.55,46831,0
+CLIR.US,D,20170508,000000,3.5,3.5,3.4,3.4,46954,0
+CLIR.US,D,20170509,000000,3.45,3.5,3.4,3.5,45104,0
+CLIR.US,D,20170510,000000,3.5,3.6,3.45,3.6,13542,0
+CLIR.US,D,20170511,000000,3.45,3.618,3.4,3.55,76752,0
+CLIR.US,D,20170512,000000,3.6,3.75,3.55,3.6,109911,0
+CLIR.US,D,20170515,000000,3.55,3.7,3.55,3.7,14958,0
+CLIR.US,D,20170516,000000,3.55,4,3.55,3.9,73378,0
+CLIR.US,D,20170517,000000,3.9,3.9,3.7,3.8,31696,0
+CLIR.US,D,20170518,000000,3.8,4.1,3.8,4.1,92768,0
+CLIR.US,D,20170519,000000,4.2,4.3,4.05,4.25,234861,0
+CLIR.US,D,20170522,000000,4.212,4.212,3.95,4,70695,0
+CLIR.US,D,20170523,000000,4,4,3.8,3.95,39940,0
+CLIR.US,D,20170524,000000,3.9,4,3.9,4,25845,0
+CLIR.US,D,20170525,000000,4.05,4.05,3.8,3.8,24047,0
+CLIR.US,D,20170526,000000,3.8,3.9253,3.6,3.7,94681,0
+CLIR.US,D,20170530,000000,3.85,3.85,3.6,3.75,33566,0
+CLIR.US,D,20170531,000000,3.65,3.75,3.6,3.65,27944,0
+CLIR.US,D,20170601,000000,3.6,3.75,3.55,3.7,105215,0
+CLIR.US,D,20170602,000000,3.705,3.8,3.6,3.6,5991,0
+CLIR.US,D,20170605,000000,3.6,3.75,3.5,3.55,48765,0
+CLIR.US,D,20170606,000000,3.5,3.7,3.5,3.6,34518,0
+CLIR.US,D,20170607,000000,3.65,3.65,3.55,3.55,9793,0
+CLIR.US,D,20170608,000000,3.6,3.65,3.6,3.625,18515,0
+CLIR.US,D,20170609,000000,3.55,3.65,3.5,3.6,44779,0
+CLIR.US,D,20170612,000000,3.65,3.75,3.6,3.675,8736,0
+CLIR.US,D,20170613,000000,3.7,3.725,3.55,3.7,42430,0
+CLIR.US,D,20170614,000000,3.75,3.85,3.65,3.75,34184,0
+CLIR.US,D,20170615,000000,3.75,3.95,3.75,3.905,52756,0
+CLIR.US,D,20170616,000000,3.9,3.9,3.7,3.75,48583,0
+CLIR.US,D,20170619,000000,3.8,3.95,3.8,3.85,25259,0
+CLIR.US,D,20170620,000000,3.85,3.85,3.65,3.75,23508,0
+CLIR.US,D,20170621,000000,3.6,3.75,3.6,3.7,17529,0
+CLIR.US,D,20170622,000000,3.7,3.7,3.6,3.6,18510,0
+CLIR.US,D,20170623,000000,3.6,3.8,3.55,3.8,64366,0
+CLIR.US,D,20170626,000000,3.75,3.7503,3.6,3.65,38109,0
+CLIR.US,D,20170627,000000,3.65,3.75,3.55,3.75,48666,0
+CLIR.US,D,20170628,000000,3.75,3.8,3.65,3.7,12875,0
+CLIR.US,D,20170629,000000,3.65,3.7,3.65,3.65,4000,0
+CLIR.US,D,20170630,000000,3.7,3.8,3.655,3.8,12692,0
+CLIR.US,D,20170703,000000,3.85,3.85,3.8,3.85,5246,0
+CLIR.US,D,20170705,000000,3.8,3.845,3.7,3.7,12465,0
+CLIR.US,D,20170706,000000,3.7,3.7,3.6,3.65,8959,0
+CLIR.US,D,20170707,000000,3.65,3.7,3.6,3.6,20338,0
+CLIR.US,D,20170710,000000,3.6,3.68,3.6,3.675,13014,0
+CLIR.US,D,20170711,000000,3.65,3.7,3.555,3.6,40986,0
+CLIR.US,D,20170712,000000,3.62,3.7,3.6,3.7,54218,0
+CLIR.US,D,20170713,000000,3.7,3.7,3.55,3.6,39611,0
+CLIR.US,D,20170714,000000,4,4.1295,3.75,4,297641,0
+CLIR.US,D,20170717,000000,4.1,4.15,3.65,3.7,99230,0
+CLIR.US,D,20170718,000000,3.6733,3.8246,3.65,3.75,44585,0
+CLIR.US,D,20170719,000000,3.7815,3.7855,3.7,3.7,33144,0
+CLIR.US,D,20170720,000000,3.65,3.75,3.65,3.7,23272,0
+CLIR.US,D,20170721,000000,3.65,3.7749,3.55,3.625,82358,0
+CLIR.US,D,20170724,000000,3.6,3.6,3.55,3.55,43056,0
+CLIR.US,D,20170725,000000,3.55,3.65,3.45,3.5,112288,0
+CLIR.US,D,20170726,000000,3.6,3.6,3.45,3.45,139526,0
+CLIR.US,D,20170727,000000,3.5,3.555,3.4,3.4,49011,0
+CLIR.US,D,20170728,000000,3.4,3.45,3.35,3.4,58620,0
+CLIR.US,D,20170731,000000,3.4,3.4,3.25,3.345,91266,0
+CLIR.US,D,20170801,000000,3.35,3.4,3.345,3.4,31878,0
+CLIR.US,D,20170802,000000,3.4,3.4,3.175,3.2,47224,0
+CLIR.US,D,20170803,000000,3.2,3.65,3.15,3.5,144689,0
+CLIR.US,D,20170804,000000,3.6,3.85,3.5,3.6,138968,0
+CLIR.US,D,20170807,000000,3.6,3.8,3.35,3.4,55618,0
+CLIR.US,D,20170808,000000,3.45,3.45,3.35,3.35,38869,0
+CLIR.US,D,20170809,000000,3.4,3.4,3.25,3.25,41863,0
+CLIR.US,D,20170810,000000,3.3,3.35,3.05,3.15,80763,0
+CLIR.US,D,20170811,000000,3.35,3.45,3.3,3.4,164151,0
+CLIR.US,D,20170814,000000,3.45,3.55,3.35,3.4,66035,0
+CLIR.US,D,20170815,000000,3.25,3.3,2.78,3.1,177713,0
+CLIR.US,D,20170816,000000,3.1,3.45,3.05,3.325,42499,0
+CLIR.US,D,20170817,000000,3.35,3.35,3.1,3.25,43799,0
+CLIR.US,D,20170818,000000,3.2,3.2,3.05,3.05,57536,0
+CLIR.US,D,20170821,000000,3.1,3.1,2.9,2.9,66483,0
+CLIR.US,D,20170822,000000,3,3.2,2.75,2.9,84454,0
+CLIR.US,D,20170823,000000,2.9,3.075,2.8,3,36299,0
+CLIR.US,D,20170824,000000,3.05,3.15,3,3.15,38853,0
+CLIR.US,D,20170825,000000,3.15,3.15,2.95,3,44679,0
+CLIR.US,D,20170828,000000,3.05,3.05,2.9,3,41582,0
+CLIR.US,D,20170829,000000,2.95,3.05,2.95,3.05,41254,0
+CLIR.US,D,20170830,000000,3,3.1,2.95,3.05,17363,0
+CLIR.US,D,20170831,000000,3.05,3.15,3,3.05,36165,0
+CLIR.US,D,20170901,000000,3.05,3.15,3,3.15,30687,0
+CLIR.US,D,20170905,000000,3.1,3.15,3.05,3.15,37180,0
+CLIR.US,D,20170906,000000,3,3.3,2.95,3.2,50788,0
+CLIR.US,D,20170907,000000,3.2,3.25,3.15,3.2,36360,0
+CLIR.US,D,20170908,000000,3.15,3.2,3.1,3.15,11357,0
+CLIR.US,D,20170911,000000,3.2,3.2,2.95,3.05,116527,0
+CLIR.US,D,20170912,000000,3.041,3.2,3,3.2,34039,0
+CLIR.US,D,20170913,000000,3.15,3.2,3.15,3.2,17846,0
+CLIR.US,D,20170914,000000,3.15,3.25,3.1,3.25,28646,0
+CLIR.US,D,20170915,000000,3.25,3.275,3.05,3.1,86391,0
+CLIR.US,D,20170918,000000,3.05,3.1,2.85,2.9,66599,0
+CLIR.US,D,20170919,000000,2.95,3.3,2.95,3.25,58882,0
+CLIR.US,D,20170920,000000,3.3,3.75,3.15,3.2354,544444,0
+CLIR.US,D,20170921,000000,3.25,3.25,3.1,3.15,45857,0
+CLIR.US,D,20170922,000000,3.15,3.2,3,3.1,175100,0
+CLIR.US,D,20170925,000000,3.05,3.145,3,3.05,34986,0
+CLIR.US,D,20170926,000000,3,3.05,3,3,13321,0
+CLIR.US,D,20170927,000000,3.014,3.3,3.014,3.3,49863,0
+CLIR.US,D,20170928,000000,3.3,3.6,3.15,3.45,154222,0
+CLIR.US,D,20170929,000000,3.4,3.65,3.4,3.55,61841,0
+CLIR.US,D,20171002,000000,3.55,3.7,3.35,3.45,107038,0
+CLIR.US,D,20171003,000000,3.5048,3.5048,3.3,3.4,54450,0
+CLIR.US,D,20171004,000000,3.45,3.525,3.3,3.5,19220,0
+CLIR.US,D,20171005,000000,3.4,3.55,3.4,3.48,21946,0
+CLIR.US,D,20171006,000000,3.45,3.55,3.45,3.55,10791,0
+CLIR.US,D,20171009,000000,3.5,3.55,3.25,3.3,61607,0
+CLIR.US,D,20171010,000000,3.3,3.45,3.2,3.25,20533,0
+CLIR.US,D,20171011,000000,3.2,3.3,3.2,3.25,6683,0
+CLIR.US,D,20171012,000000,3.15,3.3,3.15,3.15,16972,0
+CLIR.US,D,20171013,000000,3.238,3.3,3.05,3.3,62548,0
+CLIR.US,D,20171016,000000,3.35,3.35,3.15,3.2,33460,0
+CLIR.US,D,20171017,000000,3.15,3.3,3.15,3.2,48023,0
+CLIR.US,D,20171018,000000,3.3,3.3,3.1205,3.15,24183,0
+CLIR.US,D,20171019,000000,3.15,3.15,3.1,3.1,10401,0
+CLIR.US,D,20171020,000000,3.15,3.15,3,3.1,92456,0
+CLIR.US,D,20171023,000000,3.05,3.0939,3,3,53321,0
+CLIR.US,D,20171024,000000,3.1,3.3,3.1,3.25,64198,0
+CLIR.US,D,20171025,000000,3.3,3.3,3,3.05,45321,0
+CLIR.US,D,20171026,000000,3.05,3.2,3.05,3.175,15848,0
+CLIR.US,D,20171027,000000,3.2,3.25,3.1,3.2,25706,0
+CLIR.US,D,20171030,000000,3.05,3.4,3.05,3.3,83960,0
+CLIR.US,D,20171031,000000,3.25,3.35,3.15,3.2,21325,0
+CLIR.US,D,20171101,000000,3.15,3.3,3.15,3.15,12612,0
+CLIR.US,D,20171102,000000,3.3,3.3,3.1,3.1,15153,0
+CLIR.US,D,20171103,000000,3.1489,3.1857,3.05,3.05,16748,0
+CLIR.US,D,20171106,000000,3.05,3.1938,3.05,3.1,31820,0
+CLIR.US,D,20171107,000000,3.15,3.295,3.1,3.15,50591,0
+CLIR.US,D,20171108,000000,3.35,3.5,3.25,3.45,129737,0
+CLIR.US,D,20171109,000000,3.45,3.55,3.35,3.445,145288,0
+CLIR.US,D,20171110,000000,3.2,3.25,2.8106,2.9,201942,0
+CLIR.US,D,20171113,000000,3.15,3.15,2.95,3,59360,0
+CLIR.US,D,20171114,000000,3,3.1,2.75,2.8437,163523,0
+CLIR.US,D,20171115,000000,2.85,2.85,2.45,2.65,180099,0
+CLIR.US,D,20171116,000000,2.7,2.95,2.6681,2.925,80949,0
+CLIR.US,D,20171117,000000,2.85,2.9,2.75,2.8,44963,0
+CLIR.US,D,20171120,000000,3,3.2,2.85,2.95,155567,0
+CLIR.US,D,20171121,000000,3.05,3.05,2.6691,2.9,125823,0
+CLIR.US,D,20171122,000000,2.85,2.85,2.7,2.8,49128,0
+CLIR.US,D,20171124,000000,2.85,2.85,2.65,2.8,20761,0
+CLIR.US,D,20171127,000000,3,3,2.5,2.675,289057,0
+CLIR.US,D,20171128,000000,2.75,2.7764,2.6,2.65,37444,0
+CLIR.US,D,20171129,000000,2.65,2.65,2.3,2.3,149824,0
+CLIR.US,D,20171130,000000,2.35,2.4,2.2,2.275,188925,0
+CLIR.US,D,20171201,000000,2.3,2.3,1.95,2.075,465949,0
+CLIR.US,D,20171204,000000,2.1,2.35,2,2.075,353040,0
+CLIR.US,D,20171205,000000,2.05,2.775,1.75,2.5,1398268,0
+CLIR.US,D,20171206,000000,2.7,3.45,2.405,3.35,3637254,0
+CLIR.US,D,20171207,000000,3.45,3.85,3.4,3.65,1856201,0
+CLIR.US,D,20171208,000000,3.75,3.9,3.3,3.5,793342,0
+CLIR.US,D,20171211,000000,3.45,3.9,3.45,3.55,349618,0
+CLIR.US,D,20171212,000000,3.6,3.75,3.55,3.7,191637,0
+CLIR.US,D,20171213,000000,3.75,3.85,3.6,3.75,281609,0
+CLIR.US,D,20171214,000000,3.75,4.0856,3.75,4,391273,0
+CLIR.US,D,20171215,000000,4,4.3,4,4.3,582119,0
+CLIR.US,D,20171218,000000,4.3,4.3,4.05,4.1741,317302,0
+CLIR.US,D,20171219,000000,4.1,4.45,3.75,4.425,1282856,0
+CLIR.US,D,20171220,000000,4.6,4.7,4.4,4.45,546526,0
+CLIR.US,D,20171221,000000,4.5,4.6,4.2,4.35,297429,0
+CLIR.US,D,20171222,000000,4.25,4.345,4.1,4.1,184562,0
+CLIR.US,D,20171226,000000,4.1,4.15,3.8,3.8,172682,0
+CLIR.US,D,20171227,000000,3.85,3.95,3.85,3.9,107470,0
+CLIR.US,D,20171228,000000,3.9,3.95,3.655,3.85,220653,0
+CLIR.US,D,20171229,000000,3.9,3.95,3.55,3.6,248398,0
+CLIR.US,D,20180102,000000,3.55,3.6,3.3,3.5,363483,0
+CLIR.US,D,20180103,000000,3.5,3.55,3.35,3.35,185622,0
+CLIR.US,D,20180104,000000,3.3,3.4,3.175,3.2,277612,0
+CLIR.US,D,20180105,000000,3.2,3.35,2.85,3.05,650341,0
+CLIR.US,D,20180108,000000,3,3.13,2.95,2.95,251017,0
+CLIR.US,D,20180109,000000,2.95,3.05,2.85,2.9,393216,0
+CLIR.US,D,20180110,000000,2.85,3.35,2.85,3.1,347168,0
+CLIR.US,D,20180111,000000,3,3.2,2.85,2.85,245099,0
+CLIR.US,D,20180112,000000,2.8,2.9,2.5,2.5,281213,0
+CLIR.US,D,20180116,000000,2.45,2.5,2.4,2.5,213389,0
+CLIR.US,D,20180117,000000,2.55,2.55,2.3,2.3,289354,0
+CLIR.US,D,20180118,000000,2.35,2.5,2.3,2.5,139655,0
+CLIR.US,D,20180119,000000,2.45,2.6,2.45,2.5,89074,0
+CLIR.US,D,20180122,000000,2.5,2.55,2.35,2.35,165810,0
+CLIR.US,D,20180123,000000,2.35,2.445,2.2,2.275,329755,0
+CLIR.US,D,20180124,000000,2.25,2.35,2.155,2.25,232189,0
+CLIR.US,D,20180125,000000,2.2,2.35,2.2,2.3,243587,0
+CLIR.US,D,20180126,000000,2.25,2.7,2.25,2.6,284969,0
+CLIR.US,D,20180129,000000,2.6,2.65,2.4,2.5,316063,0
+CLIR.US,D,20180130,000000,2.5,2.5,2.35,2.35,127844,0
+CLIR.US,D,20180131,000000,2.35,2.4,2.15,2.15,155233,0
+CLIR.US,D,20180201,000000,2.2,2.3405,2.1,2.15,104748,0
+CLIR.US,D,20180202,000000,2.15,2.3,2.1,2.2,150368,0
+CLIR.US,D,20180205,000000,2.2,2.3,2.05,2.05,196769,0
+CLIR.US,D,20180206,000000,2.05,2.15,2.05,2.15,146744,0
+CLIR.US,D,20180207,000000,2.15,2.35,2.1,2.25,164805,0
+CLIR.US,D,20180208,000000,2.25,2.25,2.1,2.2,111012,0
+CLIR.US,D,20180209,000000,2.2,2.45,2.15,2.4,251216,0
+CLIR.US,D,20180212,000000,2.4,2.5,2.2,2.375,149142,0
+CLIR.US,D,20180213,000000,2.35,2.85,2.35,2.65,265086,0
+CLIR.US,D,20180214,000000,2.65,2.95,2.65,2.8,234540,0
+CLIR.US,D,20180215,000000,2.85,2.85,2.675,2.8,128600,0
+CLIR.US,D,20180216,000000,2.8,2.8,2.65,2.725,74202,0
+CLIR.US,D,20180220,000000,2.625,2.75,2.625,2.625,96153,0
+CLIR.US,D,20180221,000000,2.6,2.65,2.55,2.55,68054,0
+CLIR.US,D,20180222,000000,2.65,2.65,2.3,2.35,477584,0
+CLIR.US,D,20180223,000000,2.4,2.7,2.35,2.475,2353325,0
+CLIR.US,D,20180226,000000,2.7,2.7,2.3597,2.45,385783,0
+CLIR.US,D,20180227,000000,2.4,2.433,2.3,2.325,218451,0
+CLIR.US,D,20180228,000000,2.3,2.345,2.145,2.25,362846,0
+CLIR.US,D,20180301,000000,2.3,2.4,2.2,2.25,327773,0
+CLIR.US,D,20180302,000000,2.2,2.35,2.2,2.325,143945,0
+CLIR.US,D,20180305,000000,2.3,2.4,2.3,2.3,165952,0
+CLIR.US,D,20180306,000000,2.3,2.35,2.2,2.325,221911,0
+CLIR.US,D,20180307,000000,2.3,2.4,2.2,2.325,333331,0
+CLIR.US,D,20180308,000000,2.35,2.45,2.25,2.45,379464,0
+CLIR.US,D,20180309,000000,2.45,2.45,2.3,2.3,184830,0
+CLIR.US,D,20180312,000000,2.3,2.35,2.25,2.3,114828,0
+CLIR.US,D,20180313,000000,2.35,2.4,2.3,2.3,67665,0
+CLIR.US,D,20180314,000000,2.3,2.35,2.25,2.3,99924,0
+CLIR.US,D,20180315,000000,2.3,2.4,2.25,2.35,204644,0
+CLIR.US,D,20180316,000000,2.35,2.4,2.3,2.35,54150,0
+CLIR.US,D,20180319,000000,2.35,2.35,2.25,2.2875,139828,0
+CLIR.US,D,20180320,000000,2.25,2.35,2.15,2.3,432460,0
+CLIR.US,D,20180321,000000,2.3,2.35,2.067,2.225,363531,0
+CLIR.US,D,20180322,000000,2.2,2.239,2.1,2.2,206452,0
+CLIR.US,D,20180323,000000,2.15,2.15,2.05,2.05,251410,0
+CLIR.US,D,20180326,000000,2.05,2.15,1.95,2.05,438902,0
+CLIR.US,D,20180327,000000,2.05,2.1,2,2,204214,0
+CLIR.US,D,20180328,000000,2,2,1.8,1.925,263583,0
+CLIR.US,D,20180329,000000,2,2.1,2,2.025,122761,0
+CLIR.US,D,20180402,000000,2,2.05,1.95,2,78884,0
+CLIR.US,D,20180403,000000,2,2.05,1.91,2,81346,0
+CLIR.US,D,20180404,000000,2,2.105,1.9,2.1,65827,0
+CLIR.US,D,20180405,000000,2.1,2.25,1.95,2.15,173156,0
+CLIR.US,D,20180406,000000,2.1,2.2,1.95,2.05,71015,0
+CLIR.US,D,20180409,000000,2.05,2.2,1.95,2,251974,0
+CLIR.US,D,20180410,000000,2.05,2.1,1.85,2,279946,0
+CLIR.US,D,20180411,000000,2,2.05,1.95,2,48160,0
+CLIR.US,D,20180412,000000,2,2.055,1.85,1.9,209567,0
+CLIR.US,D,20180413,000000,1.95,2.05,1.85,2,168096,0
+CLIR.US,D,20180416,000000,2,2.05,1.9,1.975,120239,0
+CLIR.US,D,20180417,000000,1.95,2.05,1.95,1.95,74468,0
+CLIR.US,D,20180418,000000,1.95,1.95,1.9,1.9,51341,0
+CLIR.US,D,20180419,000000,1.9,1.95,1.9,1.95,36401,0
+CLIR.US,D,20180420,000000,1.95,1.95,1.8,1.85,82544,0
+CLIR.US,D,20180423,000000,1.85,1.9,1.65,1.75,292298,0
+CLIR.US,D,20180424,000000,1.7,1.8,1.65,1.75,126629,0
+CLIR.US,D,20180425,000000,1.85,1.85,1.7,1.8,61942,0
+CLIR.US,D,20180426,000000,1.75,1.8,1.7,1.75,56695,0
+CLIR.US,D,20180427,000000,1.8,1.85,1.75,1.825,27051,0
+CLIR.US,D,20180430,000000,1.8,1.9,1.8,1.8,13939,0
+CLIR.US,D,20180501,000000,1.8,1.85,1.8,1.825,27547,0
+CLIR.US,D,20180502,000000,1.8,1.85,1.75,1.825,71163,0
+CLIR.US,D,20180503,000000,1.8,1.85,1.75,1.85,74174,0
+CLIR.US,D,20180504,000000,1.8,1.85,1.75,1.8,43133,0
+CLIR.US,D,20180507,000000,1.8,1.8,1.75,1.75,12397,0
+CLIR.US,D,20180508,000000,1.75,1.8,1.7,1.75,177071,0
+CLIR.US,D,20180509,000000,1.75,1.8,1.7,1.75,18697,0
+CLIR.US,D,20180510,000000,1.75,1.8857,1.75,1.8,61788,0
+CLIR.US,D,20180511,000000,1.8,2,1.8,1.925,92718,0
+CLIR.US,D,20180514,000000,1.95,2,1.9,2,32133,0
+CLIR.US,D,20180515,000000,1.95,2,1.95,1.975,29155,0
+CLIR.US,D,20180516,000000,2,2,1.9,1.95,77558,0
+CLIR.US,D,20180517,000000,1.95,2.05,1.95,1.9793,53539,0
+CLIR.US,D,20180518,000000,2.05,2.05,2,2.05,23066,0
+CLIR.US,D,20180521,000000,2.05,2.05,1.95,1.95,43961,0
+CLIR.US,D,20180522,000000,2,2,1.9,1.95,16660,0
+CLIR.US,D,20180523,000000,1.9,2,1.85,2,24084,0
+CLIR.US,D,20180524,000000,1.95,2,1.95,1.95,43836,0
+CLIR.US,D,20180525,000000,1.95,2,1.85,1.95,50084,0
+CLIR.US,D,20180529,000000,1.95,2.1,1.85,2.1,92127,0
+CLIR.US,D,20180530,000000,2.1,2.1,2,2,42115,0
+CLIR.US,D,20180531,000000,2.05,2.1,1.86,2,54966,0
+CLIR.US,D,20180601,000000,2,2.1,2,2.075,70422,0
+CLIR.US,D,20180604,000000,2.05,2.1,2.05,2.05,40336,0
+CLIR.US,D,20180605,000000,2.05,2.1,2,2.05,49455,0
+CLIR.US,D,20180606,000000,2.1,2.1,2.05,2.05,59162,0
+CLIR.US,D,20180607,000000,2.0591,2.1291,2.05,2.05,45691,0
+CLIR.US,D,20180608,000000,2.1,2.1,2.0612,2.075,21338,0
+CLIR.US,D,20180611,000000,2.05,2.1,2.05,2.05,24334,0
+CLIR.US,D,20180612,000000,2.05,2.1,2.05,2.1,21078,0
+CLIR.US,D,20180613,000000,2.05,2.1,2.05,2.05,31208,0
+CLIR.US,D,20180614,000000,2.05,2.2,2.05,2.1,97484,0
+CLIR.US,D,20180615,000000,2.15,2.2,2.05,2.125,53406,0
+CLIR.US,D,20180618,000000,2.15,2.15,2,2,72065,0
+CLIR.US,D,20180619,000000,2,2.045,1.9,1.9,95669,0
+CLIR.US,D,20180620,000000,1.9,2,1.8643,1.9,91064,0
+CLIR.US,D,20180621,000000,1.95,1.95,1.8086,1.85,71082,0
+CLIR.US,D,20180622,000000,1.85,1.9,1.75,1.85,220025,0
+CLIR.US,D,20180625,000000,1.85,1.85,1.7,1.75,141359,0
+CLIR.US,D,20180626,000000,1.75,1.8,1.75,1.775,14366,0
+CLIR.US,D,20180627,000000,1.8,1.9,1.7603,1.8,98618,0
+CLIR.US,D,20180628,000000,1.8,2,1.8,2,92503,0
+CLIR.US,D,20180629,000000,2,2,1.9,2,167501,0
+CLIR.US,D,20180702,000000,1.95,2,1.9,2,27679,0
+CLIR.US,D,20180703,000000,2,2,1.9,1.9,43089,0
+CLIR.US,D,20180705,000000,1.9355,2,1.9,2,14345,0
+CLIR.US,D,20180706,000000,1.955,2,1.91,1.975,95972,0
+CLIR.US,D,20180709,000000,2,2,1.95,1.95,48936,0
+CLIR.US,D,20180710,000000,1.95,2,1.95,1.95,31052,0
+CLIR.US,D,20180711,000000,1.95,2,1.95,1.975,19630,0
+CLIR.US,D,20180712,000000,2,2.005,1.95,2,57664,0
+CLIR.US,D,20180713,000000,2,2,1.95,1.975,17268,0
+CLIR.US,D,20180716,000000,1.95,2,1.95,1.95,86613,0
+CLIR.US,D,20180717,000000,2.05,2.1,2,2,195830,0
+CLIR.US,D,20180718,000000,2.05,2.05,1.905,2,141835,0
+CLIR.US,D,20180719,000000,1.95,2,1.9,1.95,105608,0
+CLIR.US,D,20180720,000000,1.95,2,1.95,1.975,21713,0
+CLIR.US,D,20180723,000000,2,2.01,1.95,1.975,20083,0
+CLIR.US,D,20180724,000000,2,2,1.95,1.95,39138,0
+CLIR.US,D,20180725,000000,2,2,1.95,1.975,88545,0
+CLIR.US,D,20180726,000000,2,2.05,1.95,2.025,53231,0
+CLIR.US,D,20180727,000000,2.05,2.05,1.95,1.95,61555,0
+CLIR.US,D,20180730,000000,1.95,2.05,1.9145,1.975,88368,0
+CLIR.US,D,20180731,000000,1.95,2.0186,1.9,1.9,48274,0
+CLIR.US,D,20180801,000000,1.9,1.9372,1.85,1.875,25277,0
+CLIR.US,D,20180802,000000,1.85,1.9,1.85,1.9,39010,0
+CLIR.US,D,20180803,000000,1.905,1.905,1.85,1.85,58984,0
+CLIR.US,D,20180806,000000,1.85,1.975,1.85,1.925,80262,0
+CLIR.US,D,20180807,000000,1.9,1.95,1.85,1.95,106881,0
+CLIR.US,D,20180808,000000,1.905,1.95,1.85,1.9,49468,0
+CLIR.US,D,20180809,000000,1.9,2,1.89,1.9,63439,0
+CLIR.US,D,20180810,000000,1.85,1.95,1.85,1.925,20775,0
+CLIR.US,D,20180813,000000,1.9,1.925,1.85,1.9,17479,0
+CLIR.US,D,20180814,000000,1.9,2,1.85,2,161027,0
+CLIR.US,D,20180815,000000,1.95,2.15,1.9,2.15,173924,0
+CLIR.US,D,20180816,000000,2.15,2.25,2.1,2.1,270444,0
+CLIR.US,D,20180817,000000,2.1,2.15,2.073,2.15,31265,0
+CLIR.US,D,20180820,000000,2.15,2.15,2.05,2.1,55586,0
+CLIR.US,D,20180821,000000,2.1,2.2,2.1,2.1,95159,0
+CLIR.US,D,20180822,000000,2.1,2.2,2.1,2.15,76872,0
+CLIR.US,D,20180823,000000,2.1,2.15,2.1,2.1,43588,0
+CLIR.US,D,20180824,000000,2.1,2.2,2.1,2.1,55648,0
+CLIR.US,D,20180827,000000,2.1,2.2,2.055,2.1,77072,0
+CLIR.US,D,20180828,000000,2.1,2.2,2.075,2.1,52862,0
+CLIR.US,D,20180829,000000,2.1,2.15,2,2.15,66687,0
+CLIR.US,D,20180830,000000,2.15,2.2,2.05,2.175,133521,0
+CLIR.US,D,20180831,000000,2.15,2.2,2.05,2.05,144551,0
+CLIR.US,D,20180904,000000,2.05,2.1,2.05,2.1,67367,0
+CLIR.US,D,20180905,000000,2.055,2.1,2,2,70066,0
+CLIR.US,D,20180906,000000,2.05,2.05,1.9,1.95,72979,0
+CLIR.US,D,20180907,000000,1.9,1.95,1.9,1.95,53585,0
+CLIR.US,D,20180910,000000,1.9,1.95,1.85,1.9,91383,0
+CLIR.US,D,20180911,000000,1.9,2,1.85,1.925,96396,0
+CLIR.US,D,20180912,000000,1.95,1.95,1.7,1.875,215307,0
+CLIR.US,D,20180913,000000,1.85,1.9,1.8,1.8,72796,0
+CLIR.US,D,20180914,000000,1.85,1.875,1.8,1.8,21967,0
+CLIR.US,D,20180917,000000,1.8,1.85,1.4,1.6,552722,0
+CLIR.US,D,20180918,000000,1.75,1.85,1.7,1.8,168719,0
+CLIR.US,D,20180919,000000,1.75,1.8,1.75,1.75,22223,0
+CLIR.US,D,20180920,000000,1.8,1.845,1.65,1.75,122796,0
+CLIR.US,D,20180921,000000,1.75,1.75,1.7,1.7,91486,0
+CLIR.US,D,20180924,000000,1.75,1.775,1.65,1.7,58789,0
+CLIR.US,D,20180925,000000,1.65,1.8,1.65,1.7,96932,0
+CLIR.US,D,20180926,000000,1.7,1.7,1.65,1.65,64520,0
+CLIR.US,D,20180927,000000,1.65,1.7,1.65,1.675,67540,0
+CLIR.US,D,20180928,000000,1.65,1.7,1.6,1.6,94109,0
+CLIR.US,D,20181001,000000,1.62,1.7,1.6,1.6,39723,0
+CLIR.US,D,20181002,000000,1.61,1.68,1.6,1.66,78294,0
+CLIR.US,D,20181003,000000,1.65,1.69,1.6,1.6,142122,0
+CLIR.US,D,20181004,000000,1.61,1.66,1.6,1.65,61792,0
+CLIR.US,D,20181005,000000,1.63,1.69,1.6,1.6,58240,0
+CLIR.US,D,20181008,000000,1.6,1.62,1.5,1.53,100092,0
+CLIR.US,D,20181009,000000,1.56,1.56,1.42,1.45,105520,0
+CLIR.US,D,20181010,000000,1.46,1.53,1.43,1.44,95769,0
+CLIR.US,D,20181011,000000,1.45,1.545,1.43,1.47,39899,0
+CLIR.US,D,20181012,000000,1.5,1.6584,1.5,1.53,105546,0
+CLIR.US,D,20181015,000000,1.54,1.6,1.445,1.45,142035,0
+CLIR.US,D,20181016,000000,1.47,1.55,1.47,1.5,55210,0
+CLIR.US,D,20181017,000000,1.5,1.56,1.48,1.51,168590,0
+CLIR.US,D,20181018,000000,1.6,1.6074,1.46,1.48,65840,0
+CLIR.US,D,20181019,000000,1.49,1.51,1.47,1.47,94334,0
+CLIR.US,D,20181022,000000,1.48,1.55,1.47,1.52,54151,0
+CLIR.US,D,20181023,000000,1.51,1.54,1.4,1.45,67035,0
+CLIR.US,D,20181024,000000,1.44,1.52,1.44,1.49,16808,0
+CLIR.US,D,20181025,000000,1.48,1.51,1.35,1.4301,163665,0
+CLIR.US,D,20181026,000000,1.5,1.5,1.35,1.38,83535,0
+CLIR.US,D,20181029,000000,1.38,1.44,1.38,1.42,19227,0
+CLIR.US,D,20181030,000000,1.41,1.5,1.3869,1.44,19465,0
+CLIR.US,D,20181031,000000,1.44,1.45,1.3828,1.44,52856,0
+CLIR.US,D,20181101,000000,1.44,1.445,1.3936,1.41,18619,0
+CLIR.US,D,20181102,000000,1.41,1.425,1.365,1.37,36688,0
+CLIR.US,D,20181105,000000,1.39,1.45,1.36,1.36,76116,0
+CLIR.US,D,20181106,000000,1.37,1.44,1.3,1.41,81612,0
+CLIR.US,D,20181107,000000,1.4,1.4399,1.35,1.35,21063,0
+CLIR.US,D,20181108,000000,1.33,1.45,1.33,1.4499,44441,0
+CLIR.US,D,20181109,000000,1.35,1.65,1.35,1.58,49925,0
+CLIR.US,D,20181112,000000,1.45,1.55,1.45,1.45,11947,0
+CLIR.US,D,20181113,000000,1.47,1.61,1.45,1.58,54715,0
+CLIR.US,D,20181114,000000,1.57,1.65,1.5,1.65,32889,0
+CLIR.US,D,20181115,000000,1.6,1.72,1.6,1.72,44652,0
+CLIR.US,D,20181116,000000,1.69,1.8,1.6,1.69,26963,0
+CLIR.US,D,20181119,000000,1.7,1.8,1.6,1.75,68382,0
+CLIR.US,D,20181120,000000,1.79,1.79,1.6133,1.65,100185,0
+CLIR.US,D,20181121,000000,1.65,1.75,1.65,1.75,35002,0
+CLIR.US,D,20181123,000000,1.72,1.8,1.6627,1.68,25368,0
+CLIR.US,D,20181126,000000,1.7,1.77,1.65,1.65,42938,0
+CLIR.US,D,20181127,000000,1.65,1.75,1.65,1.73,72408,0
+CLIR.US,D,20181128,000000,1.74,1.77,1.6627,1.68,25124,0
+CLIR.US,D,20181129,000000,1.75,1.79,1.6,1.69,92424,0
+CLIR.US,D,20181130,000000,1.69,1.69,1.55,1.56,93784,0
+CLIR.US,D,20181203,000000,1.52,1.62,1.44,1.45,17062,0
+CLIR.US,D,20181204,000000,1.46,1.59,1.46,1.47,2239,0
+CLIR.US,D,20181206,000000,1.53,1.55,1.33,1.33,67253,0
+CLIR.US,D,20181207,000000,1.35,1.42,1.3,1.4,56285,0
+CLIR.US,D,20181210,000000,1.39,1.4,1.2094,1.25,104897,0
+CLIR.US,D,20181211,000000,1.26,1.26,1.15,1.16,109555,0
+CLIR.US,D,20181212,000000,1.17,1.23,1.11,1.18,178394,0
+CLIR.US,D,20181213,000000,1.12,1.17,1.12,1.12,128437,0
+CLIR.US,D,20181214,000000,1.12,1.3381,1.12,1.16,22796,0
+CLIR.US,D,20181217,000000,1.15,1.19,1.12,1.15,17946,0
+CLIR.US,D,20181218,000000,1.14,1.28,1.12,1.13,100375,0
+CLIR.US,D,20181219,000000,1.12,1.21,1.12,1.14,79523,0
+CLIR.US,D,20181220,000000,1.16,1.2,1.02,1.06,100861,0
+CLIR.US,D,20181221,000000,1.05,1.06,0.9701,1.01,253302,0
+CLIR.US,D,20181224,000000,1.01,1.15,1,1.15,52133,0
+CLIR.US,D,20181226,000000,1.15,1.2,1.07,1.07,67750,0
+CLIR.US,D,20181227,000000,1.02,1.15,0.77,0.8829,352454,0
+CLIR.US,D,20181228,000000,0.861,1.07,0.8336,1.07,302869,0
+CLIR.US,D,20181231,000000,1.09,1.1,0.9889,1.02,283810,0
+CLIR.US,D,20190102,000000,1.01,1.02,1,1,12102,0
+CLIR.US,D,20190103,000000,1.01,1.0749,1.01,1.06,15225,0
+CLIR.US,D,20190104,000000,1.08,1.19,1.08,1.19,32466,0
+CLIR.US,D,20190107,000000,1.22,1.33,1.2,1.27,58082,0
+CLIR.US,D,20190108,000000,1.28,1.32,1.16,1.16,38009,0
+CLIR.US,D,20190109,000000,1.2,1.25,1.1666,1.2,21285,0
+CLIR.US,D,20190110,000000,1.2,1.3,1.17,1.2,41699,0
+CLIR.US,D,20190111,000000,1.22,1.27,1.1667,1.25,27060,0
+CLIR.US,D,20190114,000000,1.23,1.25,1.23,1.23,9528,0
+CLIR.US,D,20190115,000000,1.18,1.24,1.16,1.17,47715,0
+CLIR.US,D,20190116,000000,1.19,1.25,1.1519,1.25,79244,0
+CLIR.US,D,20190117,000000,1.23,1.25,1.17,1.18,17389,0
+CLIR.US,D,20190118,000000,1.2,1.2465,1.16,1.2,17027,0
+CLIR.US,D,20190122,000000,1.2,1.23,1.19,1.19,51661,0
+CLIR.US,D,20190123,000000,1.21,1.21,1.15,1.16,8594,0
+CLIR.US,D,20190124,000000,1.15,1.16,1.15,1.16,36478,0
+CLIR.US,D,20190125,000000,1.16,1.16,1.131,1.15,5660,0
+CLIR.US,D,20190128,000000,1.11,1.1381,1.06,1.09,18421,0
+CLIR.US,D,20190129,000000,1.1,1.18,1.08,1.16,24405,0
+CLIR.US,D,20190130,000000,1.18,1.29,1.18,1.21,112713,0
+CLIR.US,D,20190131,000000,1.22,1.27,1.21,1.27,23544,0
+CLIR.US,D,20190201,000000,1.26,1.27,1.2,1.22,7986,0
+CLIR.US,D,20190204,000000,1.23,1.27,1.213,1.22,5934,0
+CLIR.US,D,20190205,000000,1.3,1.39,1.24,1.26,151784,0
+CLIR.US,D,20190206,000000,1.26,1.32,1.1789,1.21,28092,0
+CLIR.US,D,20190207,000000,1.2175,1.24,1.13,1.24,25794,0
+CLIR.US,D,20190208,000000,1.21,1.22,1.12,1.14,47567,0
+CLIR.US,D,20190211,000000,1.15,1.26,1.1045,1.15,26557,0
+CLIR.US,D,20190212,000000,1.15,1.2842,1.06,1.06,30400,0
+CLIR.US,D,20190213,000000,1.08,1.4034,1.04,1.22,150847,0
+CLIR.US,D,20190214,000000,1.07,1.3,1.07,1.2,30937,0
+CLIR.US,D,20190215,000000,1.2,1.25,1.1134,1.25,12124,0
+CLIR.US,D,20190219,000000,1.2,1.26,1.18,1.18,12273,0
+CLIR.US,D,20190220,000000,1.18,1.26,1.15,1.15,92547,0
+CLIR.US,D,20190221,000000,1.22,1.23,1.1144,1.22,40518,0
+CLIR.US,D,20190222,000000,1.24,1.24,1.16,1.16,9910,0
+CLIR.US,D,20190225,000000,1.18,1.2,1.15,1.19,25982,0
+CLIR.US,D,20190226,000000,1.2,1.2,1.15,1.15,46098,0
+CLIR.US,D,20190227,000000,1.15,1.15,1.05,1.05,35323,0
+CLIR.US,D,20190228,000000,1.06,1.0999,1.0501,1.06,18799,0
+CLIR.US,D,20190301,000000,1.07,1.1,1.05,1.08,23221,0
+CLIR.US,D,20190304,000000,1.1,1.1,1.05,1.07,24757,0
+CLIR.US,D,20190305,000000,1.0553,1.07,1.01,1.01,36073,0
+CLIR.US,D,20190306,000000,1,1.05,0.95,0.95,130265,0
+CLIR.US,D,20190307,000000,0.9598,1,0.9001,0.94,60185,0
+CLIR.US,D,20190308,000000,0.9,0.9853,0.9,0.94,12657,0
+CLIR.US,D,20190311,000000,0.96,0.9601,0.9,0.9,32680,0
+CLIR.US,D,20190312,000000,0.9,0.95,0.9,0.9152,18792,0
+CLIR.US,D,20190313,000000,0.92,1,0.9015,0.9851,44770,0
+CLIR.US,D,20190314,000000,0.9949,1,0.8935,0.92,65312,0
+CLIR.US,D,20190315,000000,0.92,0.94,0.92,0.9257,16176,0
+CLIR.US,D,20190318,000000,0.9001,0.93,0.9,0.93,15838,0
+CLIR.US,D,20190319,000000,0.93,0.94,0.9,0.9399,48372,0
+CLIR.US,D,20190320,000000,0.94,0.95,0.92,0.94,44690,0
+CLIR.US,D,20190321,000000,0.94,0.94,0.92,0.92,37560,0
+CLIR.US,D,20190322,000000,0.94,0.94,0.92,0.9397,40730,0
+CLIR.US,D,20190325,000000,0.94,0.94,0.93,0.94,13902,0
+CLIR.US,D,20190326,000000,0.9529,0.9529,0.9205,0.9299,8450,0
+CLIR.US,D,20190327,000000,0.9388,0.95,0.9206,0.9272,24282,0
+CLIR.US,D,20190328,000000,0.93,0.95,0.85,0.8719,36980,0
+CLIR.US,D,20190329,000000,0.8799,0.92,0.85,0.9,55265,0
+CLIR.US,D,20190401,000000,0.8908,0.9,0.8521,0.8542,20058,0
+CLIR.US,D,20190402,000000,0.88,0.91,0.8601,0.91,78722,0
+CLIR.US,D,20190403,000000,0.88,0.91,0.85,0.8998,44302,0
+CLIR.US,D,20190404,000000,0.8876,0.95,0.8876,0.911,257482,0
+CLIR.US,D,20190405,000000,0.9,0.99,0.853,0.95,26283,0
+CLIR.US,D,20190408,000000,0.9353,0.97,0.903,0.95,7874,0
+CLIR.US,D,20190409,000000,0.9499,0.95,0.8546,0.8824,31654,0
+CLIR.US,D,20190410,000000,0.8705,0.93,0.86,0.8827,29424,0
+CLIR.US,D,20190411,000000,0.8708,0.94,0.862,0.88,24274,0
+CLIR.US,D,20190412,000000,0.88,0.88,0.85,0.86,13354,0
+CLIR.US,D,20190415,000000,0.85,0.87,0.85,0.87,11044,0
+CLIR.US,D,20190416,000000,0.86,0.8699,0.8579,0.86,13496,0
+CLIR.US,D,20190417,000000,0.866,0.9,0.85,0.85,32551,0
+CLIR.US,D,20190418,000000,0.8586,0.9,0.85,0.8651,37927,0
+CLIR.US,D,20190422,000000,0.88,0.9,0.85,0.88,54874,0
+CLIR.US,D,20190423,000000,0.88,0.88,0.85,0.88,4154,0
+CLIR.US,D,20190424,000000,0.8678,0.88,0.8,0.8015,77004,0
+CLIR.US,D,20190425,000000,0.82,0.85,0.8001,0.83,11042,0
+CLIR.US,D,20190426,000000,0.8225,0.84,0.8,0.81,250061,0
+CLIR.US,D,20190429,000000,0.81,0.84,0.8022,0.83005,11268,0
+CLIR.US,D,20190430,000000,0.8385,0.84,0.8129,0.84,1881,0
+CLIR.US,D,20190501,000000,0.84,0.8699,0.81,0.8698,12439,0
+CLIR.US,D,20190502,000000,0.8778,0.9,0.7725,0.7852,172282,0
+CLIR.US,D,20190503,000000,0.79,0.85,0.7743,0.8,97296,0
+CLIR.US,D,20190506,000000,0.79,0.82,0.76137,0.767,87213,0
+CLIR.US,D,20190507,000000,0.7887,0.79,0.76,0.76,25272,0
+CLIR.US,D,20190508,000000,0.77,0.81,0.76,0.77,33572,0
+CLIR.US,D,20190509,000000,0.8,0.8,0.7755,0.8,15343,0
+CLIR.US,D,20190510,000000,0.75,0.92,0.75,0.87,114896,0
+CLIR.US,D,20190513,000000,1,1.49,0.95,1.07,1116943,0
+CLIR.US,D,20190514,000000,1.05,1.2,0.9101,1.07,312755,0
+CLIR.US,D,20190515,000000,1.04,1.055,0.9101,0.9101,97460,0
+CLIR.US,D,20190516,000000,0.98,1.02,0.95,1,95491,0
+CLIR.US,D,20190517,000000,0.9539,1.1,0.95,1.04,187649,0
+CLIR.US,D,20190520,000000,1.07,1.1,1,1.01,49562,0
+CLIR.US,D,20190521,000000,1.08,1.08,0.91,0.9462,95505,0
+CLIR.US,D,20190522,000000,0.9,0.9599,0.88,0.9,68953,0
+CLIR.US,D,20190523,000000,0.9,0.9899,0.9,0.9508,31134,0
+CLIR.US,D,20190524,000000,1,1,0.92,0.93,55295,0
+CLIR.US,D,20190528,000000,0.9264,0.987,0.92,0.9532,37424,0
+CLIR.US,D,20190529,000000,0.95,0.959,0.827,0.9,233171,0
+CLIR.US,D,20190530,000000,0.95,0.9703,0.87,0.9,72497,0
+CLIR.US,D,20190531,000000,0.89,0.92,0.89,0.9,10816,0
+CLIR.US,D,20190603,000000,0.91,0.91,0.88,0.91,5054,0
+CLIR.US,D,20190604,000000,0.89,0.91,0.89,0.89,25884,0
+CLIR.US,D,20190605,000000,0.89,0.89,0.88512,0.89,5422,0
+CLIR.US,D,20190606,000000,0.91,1.2,0.845,0.88,576840,0
+CLIR.US,D,20190607,000000,0.89,0.8925,0.87,0.88,25250,0
+CLIR.US,D,20190610,000000,0.85,0.89,0.85,0.89,39773,0
+CLIR.US,D,20190611,000000,0.88,0.9852,0.87,0.89,63074,0
+CLIR.US,D,20190612,000000,0.91,0.9507,0.91,0.91,32198,0
+CLIR.US,D,20190613,000000,0.9,0.93,0.9,0.92,41989,0
+CLIR.US,D,20190614,000000,0.966,1.0451,0.92,1.02,73855,0
+CLIR.US,D,20190617,000000,1.02,1.05,1,1.01,21029,0
+CLIR.US,D,20190618,000000,1.01,1.08,1,1.06,56268,0
+CLIR.US,D,20190619,000000,1.08,1.0973,1.05,1.08,25072,0
+CLIR.US,D,20190620,000000,1.0772,1.115,1.02,1.085,35615,0
+CLIR.US,D,20190621,000000,1.12,1.12,1.07,1.09,3673,0
+CLIR.US,D,20190624,000000,1.0701,1.09,1.02,1.04,37711,0
+CLIR.US,D,20190625,000000,1.0898,1.1,1.05,1.0947,9129,0
+CLIR.US,D,20190626,000000,1.05,1.17,1.02,1.02,19652,0
+CLIR.US,D,20190627,000000,1.02,1.13,1.02,1.05,25863,0
+CLIR.US,D,20190628,000000,1.05,1.195,1.05,1.15,140536,0
+CLIR.US,D,20190701,000000,1.19,1.2198,1.1563,1.2,81410,0
+CLIR.US,D,20190702,000000,1.21,1.22,1.18,1.21,40629,0
+CLIR.US,D,20190703,000000,1.23,1.2564,1.2,1.24,52008,0
+CLIR.US,D,20190705,000000,1.24,1.24,1.2,1.23,23567,0
+CLIR.US,D,20190708,000000,1.27,1.2978,1.23,1.29,28176,0
+CLIR.US,D,20190709,000000,1.3,1.4988,1.3,1.42,100535,0
+CLIR.US,D,20190710,000000,1.45,1.475,1.38,1.46,162521,0
+CLIR.US,D,20190711,000000,1.42,1.49,1.3525,1.39,67550,0
+CLIR.US,D,20190712,000000,1.4,1.4,1.34,1.34,49083,0
+CLIR.US,D,20190715,000000,1.34,1.37,1.31,1.35,35836,0
+CLIR.US,D,20190716,000000,1.37,1.37,1.31,1.3125,15065,0
+CLIR.US,D,20190717,000000,1.34,1.36,1.31,1.33,43250,0
+CLIR.US,D,20190718,000000,1.34,1.36,1.27,1.31,59347,0
+CLIR.US,D,20190719,000000,1.32,1.34,1.25,1.25,30887,0
+CLIR.US,D,20190722,000000,1.21,1.28,1.1,1.1,63323,0
+CLIR.US,D,20190723,000000,1.1,1.27,1.1,1.2527,30875,0
+CLIR.US,D,20190724,000000,1.27,1.27,1.1701,1.27,23153,0
+CLIR.US,D,20190725,000000,1.1901,1.25,1.19,1.22,18479,0
+CLIR.US,D,20190726,000000,1.24,1.27,1.2,1.24,44049,0
+CLIR.US,D,20190729,000000,1.24,1.29,1.17,1.24,66299,0
+CLIR.US,D,20190730,000000,1.25,1.3,1.15,1.25,80512,0
+CLIR.US,D,20190731,000000,1.25,1.33,1.206,1.25,45577,0
+CLIR.US,D,20190801,000000,1.26,1.29,1.2,1.23,67681,0
+CLIR.US,D,20190802,000000,1.22,1.25,1.15,1.25,24376,0
+CLIR.US,D,20190805,000000,1.2381,1.2381,1.12,1.12,59357,0
+CLIR.US,D,20190806,000000,1.12,1.2941,1.12,1.2183,32371,0
+CLIR.US,D,20190807,000000,1.24,1.25,1.2,1.25,5664,0
+CLIR.US,D,20190808,000000,1.2462,1.27,1.2,1.21,16937,0
+CLIR.US,D,20190809,000000,1.2,1.2,1.17,1.18,20277,0
+CLIR.US,D,20190812,000000,1.19,1.2,1.1841,1.2,6410,0
+CLIR.US,D,20190813,000000,1.1536,1.2,1.12,1.17,8132,0
+CLIR.US,D,20190814,000000,1.2,1.2,1.12,1.1401,10196,0
+CLIR.US,D,20190815,000000,1.15,1.1999,1.15,1.18,18636,0
+CLIR.US,D,20190816,000000,1.15,1.2,1.11,1.14,13178,0
+CLIR.US,D,20190819,000000,1.14,1.14,1.06,1.08,33589,0
+CLIR.US,D,20190820,000000,1.0924,1.1,1.08,1.08,17147,0
+CLIR.US,D,20190821,000000,1.08,1.1,1.08,1.1,15223,0
+CLIR.US,D,20190822,000000,1.1,1.15,1.1,1.15,37620,0
+CLIR.US,D,20190823,000000,1.19,1.34,1.19,1.34,123898,0
+CLIR.US,D,20190826,000000,1.34,1.3777,1.2964,1.3777,43823,0
+CLIR.US,D,20190827,000000,1.3535,1.3535,1.2,1.22,139629,0
+CLIR.US,D,20190828,000000,1.27,1.3437,1.27,1.32,36393,0
+CLIR.US,D,20190829,000000,1.33,1.33,1.25,1.29,43005,0
+CLIR.US,D,20190830,000000,1.3,1.35,1.3,1.35,66406,0
+CLIR.US,D,20190903,000000,1.35,1.4,1.32,1.37,186257,0
+CLIR.US,D,20190904,000000,1.38,1.38,1.28,1.34,59850,0
+CLIR.US,D,20190905,000000,1.3385,1.3385,1.235,1.2499,63039,0
+CLIR.US,D,20190906,000000,1.2413,1.26,1.2,1.2,74053,0
+CLIR.US,D,20190909,000000,1.2,1.26,1.2,1.21,22959,0
+CLIR.US,D,20190910,000000,1.2,1.2,1.18,1.1801,5489,0
+CLIR.US,D,20190911,000000,1.25,1.3961,1.2024,1.25,73739,0
+CLIR.US,D,20190912,000000,1.23,1.2655,1.23,1.23,13797,0
+CLIR.US,D,20190913,000000,1.23,1.26,1.2,1.22,9889,0
+CLIR.US,D,20190916,000000,1.2,1.27,1.2,1.27,14068,0
+CLIR.US,D,20190917,000000,1.2,1.2991,1.2,1.21,14544,0
+CLIR.US,D,20190918,000000,1.23,1.27,1.2,1.21,12417,0
+CLIR.US,D,20190919,000000,1.21,1.25,1.18,1.25,27794,0
+CLIR.US,D,20190920,000000,1.22,1.26,1.15,1.21,21866,0
+CLIR.US,D,20190923,000000,1.212,1.25,1.21,1.24,3602,0
+CLIR.US,D,20190924,000000,1.2236,1.25,1.22,1.235,4677,0
+CLIR.US,D,20190925,000000,1.25,1.27,1.23,1.23,34606,0
+CLIR.US,D,20190926,000000,1.25,1.26,1.23,1.24,3965,0
+CLIR.US,D,20190927,000000,1.22,1.24,1.0647,1.15,50952,0
+CLIR.US,D,20190930,000000,1.2131,1.23,1.151,1.23,1523,0
+CLIR.US,D,20191001,000000,1.24,1.24,1.1738,1.21,20480,0
+CLIR.US,D,20191002,000000,1.1538,1.24,1.09,1.12,25632,0
+CLIR.US,D,20191003,000000,1.15,1.3,1.08,1.12,211656,0
+CLIR.US,D,20191004,000000,1.2325,1.2325,1.08,1.12,10432,0
+CLIR.US,D,20191007,000000,1.13,1.13,1.08,1.09,13105,0
+CLIR.US,D,20191008,000000,1.08,1.1275,1.08,1.125,4294,0
+CLIR.US,D,20191009,000000,1.1,1.12,1.08,1.08,41355,0
+CLIR.US,D,20191010,000000,1.08,1.14,1.08,1.1,1952,0
+CLIR.US,D,20191011,000000,1.1,1.1002,1.0895,1.1,9333,0
+CLIR.US,D,20191014,000000,1.14,1.19,1.14,1.1675,2681,0
+CLIR.US,D,20191015,000000,1.17,1.17,1.0987,1.12,5348,0
+CLIR.US,D,20191016,000000,1.1359,1.1455,1.06,1.06,31530,0
+CLIR.US,D,20191017,000000,1.09,1.1,1,1.05,64490,0
+CLIR.US,D,20191018,000000,1.35,1.42,1.06,1.27,3692611,0
+CLIR.US,D,20191021,000000,1.24,1.25,1.06,1.12,404355,0
+CLIR.US,D,20191022,000000,1.13,1.2,1.07,1.16,127359,0
+CLIR.US,D,20191023,000000,1.15,1.2,1.065,1.07,67462,0
+CLIR.US,D,20191024,000000,1.1,1.13,0.9741,1.09,144184,0
+CLIR.US,D,20191025,000000,1.1,1.1,1,1.1,51100,0
+CLIR.US,D,20191028,000000,1.09,1.1,1.02,1.03,25257,0
+CLIR.US,D,20191029,000000,1.055,1.07,1,1.01,111872,0
+CLIR.US,D,20191030,000000,1.02,1.09,1,1.03,41684,0
+CLIR.US,D,20191031,000000,1.01,1.03,0.89,0.9344,98655,0
+CLIR.US,D,20191101,000000,0.95,1,0.95,1,25826,0
+CLIR.US,D,20191104,000000,1,1.03,0.95,1.03,25028,0
+CLIR.US,D,20191105,000000,0.95,1.02,0.95,1,34701,0
+CLIR.US,D,20191106,000000,0.9851,1.025,0.95,0.995,22207,0
+CLIR.US,D,20191107,000000,0.962,1.02,0.962,1,41939,0
+CLIR.US,D,20191108,000000,0.99,1.05,0.99,1.05,13853,0
+CLIR.US,D,20191111,000000,1.01,1.0473,0.97,1.045,49859,0
+CLIR.US,D,20191112,000000,1.05,1.05,0.99,1.05,45595,0
+CLIR.US,D,20191113,000000,1.05,1.06,0.94,0.94,110063,0
+CLIR.US,D,20191114,000000,0.95,1.0451,0.95,0.9755,65331,0
+CLIR.US,D,20191115,000000,1.05,1.0569,1.0001,1.0068,12296,0
+CLIR.US,D,20191118,000000,1.02,1.02,0.96,0.9845,26625,0
+CLIR.US,D,20191119,000000,0.96,1.02,0.95,0.95,25629,0
+CLIR.US,D,20191120,000000,0.9601,0.9999,0.9,0.9,111990,0
+CLIR.US,D,20191121,000000,0.9001,0.99,0.9,0.94005,50408,0
+CLIR.US,D,20191122,000000,0.96,0.96,0.91,0.9302,10635,0
+CLIR.US,D,20191125,000000,0.93,0.9365,0.9,0.92,24219,0
+CLIR.US,D,20191126,000000,0.9,0.9585,0.9,0.93,82585,0
+CLIR.US,D,20191127,000000,0.9827,1.0084,0.932,1.0084,16597,0
+CLIR.US,D,20191129,000000,0.9658,1.03,0.9658,1.03,20330,0
+CLIR.US,D,20191202,000000,0.998,1.06,0.974,0.991,38720,0
+CLIR.US,D,20191203,000000,0.91,1.01,0.8513,0.91,125871,0
+CLIR.US,D,20191204,000000,0.99,0.99,0.8827,0.8827,35207,0
+CLIR.US,D,20191205,000000,0.86,0.948,0.86,0.89,11818,0
+CLIR.US,D,20191206,000000,0.92158,0.95,0.88,0.91,53052,0
+CLIR.US,D,20191209,000000,0.9063,0.92,0.85,0.872,66472,0
+CLIR.US,D,20191210,000000,0.85,1.0149,0.85,0.886,55389,0
+CLIR.US,D,20191211,000000,0.86,0.891,0.86,0.875,59913,0
+CLIR.US,D,20191212,000000,0.87,0.87,0.8,0.8066,216509,0
+CLIR.US,D,20191213,000000,0.8,0.8397,0.76,0.7801,197851,0
+CLIR.US,D,20191216,000000,0.8,0.821,0.76,0.7782,71673,0
+CLIR.US,D,20191217,000000,0.809,0.809,0.75,0.76245,75651,0
+CLIR.US,D,20191218,000000,0.76,0.7699,0.71,0.7282,114289,0
+CLIR.US,D,20191219,000000,0.75,0.7962,0.7101,0.73,123298,0
+CLIR.US,D,20191220,000000,0.75,0.78,0.74,0.7751,85597,0
+CLIR.US,D,20191223,000000,0.788,0.84,0.77,0.84,123393,0
+CLIR.US,D,20191224,000000,0.8288,0.83,0.782,0.82981,22885,0
+CLIR.US,D,20191226,000000,0.8,0.83518,0.71,0.75,297518,0
+CLIR.US,D,20191227,000000,0.7404,0.8399,0.7345,0.7677,206996,0
+CLIR.US,D,20191230,000000,0.7693,0.8039,0.7501,0.79,68700,0
+CLIR.US,D,20191231,000000,0.7849,0.7849,0.7575,0.7625,88647,0
+CLIR.US,D,20200102,000000,0.7338,0.87,0.7338,0.8318,58193,0
+CLIR.US,D,20200103,000000,0.85,0.85,0.8001,0.8099,18576,0
+CLIR.US,D,20200106,000000,0.79,0.8686,0.7801,0.8109,60979,0
+CLIR.US,D,20200107,000000,0.83,0.855,0.8102,0.85,64097,0
+CLIR.US,D,20200108,000000,0.87,0.87,0.84,0.8603,11861,0
+CLIR.US,D,20200109,000000,0.8603,0.9,0.85,0.89,29618,0
+CLIR.US,D,20200110,000000,0.8955,0.945,0.89545,0.93,8404,0
+CLIR.US,D,20200113,000000,0.9497,1.0501,0.862,0.99,37358,0
+CLIR.US,D,20200114,000000,0.99,1.05,0.99,1.01,103352,0
+CLIR.US,D,20200115,000000,1,1.03,0.95,0.95,38070,0
+CLIR.US,D,20200116,000000,0.96,1.0252,0.959,0.996,24375,0
+CLIR.US,D,20200117,000000,1.02,1.032,0.966,0.9951,30507,0
+CLIR.US,D,20200121,000000,1.01,1.01,0.9584,1.01,5849,0
+CLIR.US,D,20200122,000000,1,1.09,0.955,1.09,149495,0
+CLIR.US,D,20200123,000000,1.06,1.06,1.01,1.03,45022,0
+CLIR.US,D,20200124,000000,1.03,1.03,0.95,1.03,50559,0
+CLIR.US,D,20200127,000000,1.03,1.06,0.95,0.99,27792,0
+CLIR.US,D,20200128,000000,0.99375,1.035,0.958,1.035,3470,0
+CLIR.US,D,20200129,000000,1.01,1.04,0.9648,0.9648,9616,0
+CLIR.US,D,20200130,000000,1.0149,1.04,0.9652,1.02,26419,0
+CLIR.US,D,20200131,000000,1.05,1.05,0.96,1,93650,0
+CLIR.US,D,20200203,000000,0.95,0.9712,0.93,0.94,55248,0
+CLIR.US,D,20200204,000000,0.95125,1.03,0.932,0.9924,23362,0
+CLIR.US,D,20200205,000000,1.05,1.05,0.9401,0.9998,50603,0
+CLIR.US,D,20200206,000000,1,1,0.94,0.95,45733,0
+CLIR.US,D,20200207,000000,0.94,1.0249,0.93,1.01,84736,0
+CLIR.US,D,20200210,000000,0.9867,1.05,0.97,0.97,19405,0
+CLIR.US,D,20200211,000000,0.9484,1.01,0.932,0.9575,12227,0
+CLIR.US,D,20200212,000000,0.95,0.98,0.93,0.9415,55597,0
+CLIR.US,D,20200213,000000,0.8525,0.911,0.75,0.83835,241637,0
+CLIR.US,D,20200214,000000,0.8394,0.8394,0.75082,0.815,37538,0
+CLIR.US,D,20200218,000000,0.8346,0.8346,0.765,0.765,27158,0
+CLIR.US,D,20200219,000000,0.77,0.8,0.7616,0.7841,55466,0
+CLIR.US,D,20200220,000000,0.75,0.85524,0.75,0.85462,71706,0
+CLIR.US,D,20200221,000000,0.8555,0.8555,0.82,0.84094,26950,0
+CLIR.US,D,20200224,000000,0.8409,0.8459,0.79,0.81856,10202,0
+CLIR.US,D,20200225,000000,0.79,0.805,0.75,0.75,49227,0
+CLIR.US,D,20200226,000000,0.75,0.80075,0.75,0.79995,7731,0
+CLIR.US,D,20200227,000000,0.8,0.818,0.67172,0.708,87554,0
+CLIR.US,D,20200228,000000,0.7,0.7295,0.6719,0.68,53880,0
+CLIR.US,D,20200302,000000,0.69,0.755,0.68,0.73,26157,0
+CLIR.US,D,20200303,000000,0.7545,0.79,0.7357,0.784,19395,0
+CLIR.US,D,20200304,000000,0.7814,0.85,0.7173,0.8,94352,0
+CLIR.US,D,20200305,000000,0.8464,0.849,0.7209,0.7839,24331,0
+CLIR.US,D,20200306,000000,0.7,0.8,0.7,0.78,51184,0
+CLIR.US,D,20200309,000000,0.75,0.75,0.7,0.701158,17691,0
+CLIR.US,D,20200310,000000,0.7716,0.8098,0.71,0.71,9104,0
+CLIR.US,D,20200311,000000,0.71,0.793349,0.7,0.715,61034,0
+CLIR.US,D,20200312,000000,0.7,0.7,0.6,0.69,89605,0
+CLIR.US,D,20200313,000000,0.62,0.675839,0.3801,0.6542,379093,0
+CLIR.US,D,20200316,000000,0.5,0.55,0.41,0.53,322112,0
+CLIR.US,D,20200317,000000,0.58,0.58,0.400066,0.4852,67406,0
+CLIR.US,D,20200318,000000,0.49,0.5447,0.4001,0.41,58812,0
+CLIR.US,D,20200319,000000,0.41,0.448,0.3701,0.4151,93914,0
+CLIR.US,D,20200320,000000,0.45,0.45,0.35,0.391721,100416,0
+CLIR.US,D,20200323,000000,0.4112,0.43,0.3501,0.39795,47249,0
+CLIR.US,D,20200324,000000,0.4,0.4249,0.385,0.3975,40574,0
+CLIR.US,D,20200325,000000,0.4,0.85,0.4,0.81,299217,0
+CLIR.US,D,20200326,000000,0.7335,0.8399,0.7,0.7901,42213,0
+CLIR.US,D,20200327,000000,0.78,0.78,0.7001,0.705,16127,0
+CLIR.US,D,20200330,000000,0.64,0.65,0.6347,0.64,9977,0
+CLIR.US,D,20200331,000000,0.66,0.7967,0.66,0.72,13095,0
+CLIR.US,D,20200401,000000,0.6359,0.72,0.5122,0.72,41636,0
+CLIR.US,D,20200402,000000,0.7245,0.78,0.6854,0.6854,14545,0
+CLIR.US,D,20200403,000000,0.71,0.73,0.54,0.5583,46255,0
+CLIR.US,D,20200406,000000,0.56,0.56,0.5015,0.5265,19241,0
+CLIR.US,D,20200407,000000,0.5572,0.69,0.55,0.65,83607,0
+CLIR.US,D,20200408,000000,0.6499,0.81,0.6499,0.6918,148649,0
+CLIR.US,D,20200409,000000,0.6001,0.77,0.6001,0.75,50433,0
+CLIR.US,D,20200413,000000,0.7,0.7822,0.6,0.7822,49160,0
+CLIR.US,D,20200414,000000,0.75,0.8201,0.6921,0.785,155432,0
+CLIR.US,D,20200415,000000,0.7967,0.95,0.7531,0.869,74519,0
+CLIR.US,D,20200416,000000,0.8429,1,0.8,0.9052,71547,0
+CLIR.US,D,20200417,000000,0.91,0.96,0.845,0.861653,21381,0
+CLIR.US,D,20200420,000000,0.9047,0.94,0.75,0.85,49533,0
+CLIR.US,D,20200421,000000,0.75,0.89,0.75,0.79,10434,0
+CLIR.US,D,20200422,000000,0.8483,0.89,0.75001,0.796,20110,0
+CLIR.US,D,20200423,000000,0.79,0.8854,0.75,0.796,12056,0
+CLIR.US,D,20200424,000000,0.755,0.82135,0.745,0.76,23988,0
+CLIR.US,D,20200427,000000,0.7254,0.78,0.7,0.7725,53039,0
+CLIR.US,D,20200428,000000,0.7464,0.95,0.713,0.91585,95547,0
+CLIR.US,D,20200429,000000,0.95,1.01,0.871,0.97,73624,0
+CLIR.US,D,20200430,000000,0.97,0.985,0.86,0.9,73058,0
+CLIR.US,D,20200501,000000,0.86,1.02,0.84,0.8403,69709,0
+CLIR.US,D,20200504,000000,0.84,0.9,0.751,0.783275,48372,0
+CLIR.US,D,20200505,000000,0.79,0.798,0.761101,0.7615,19338,0
+CLIR.US,D,20200506,000000,0.75,0.7622,0.6509,0.7,79123,0
+CLIR.US,D,20200507,000000,0.7197,0.7201,0.65,0.6966,51257,0
+CLIR.US,D,20200508,000000,0.6506,0.7,0.61,0.6315,101810,0
+CLIR.US,D,20200511,000000,0.6537,0.6537,0.585,0.585,154172,0
+CLIR.US,D,20200512,000000,0.6513,0.66,0.524,0.5501,138728,0
+CLIR.US,D,20200513,000000,0.55,0.66,0.55,0.5698,107273,0
+CLIR.US,D,20200514,000000,0.5834,0.6466,0.53,0.5979,445004,0
+CLIR.US,D,20200515,000000,0.59,0.59,0.53,0.5524,130312,0
+CLIR.US,D,20200518,000000,0.54,0.55,0.53,0.54,114237,0
+CLIR.US,D,20200519,000000,0.54,0.5454,0.45,0.4907,997369,0
+CLIR.US,D,20200520,000000,0.5001,0.6425,0.5001,0.6425,631265,0
+CLIR.US,D,20200521,000000,0.64,0.655,0.5903,0.62,275864,0
+CLIR.US,D,20200522,000000,0.63,0.6442,0.507,0.57,476159,0
+CLIR.US,D,20200526,000000,0.559,0.5698,0.4801,0.5067,766834,0
+CLIR.US,D,20200527,000000,0.52,0.53,0.485,0.4968,242971,0
+CLIR.US,D,20200528,000000,0.5216,0.58916,0.5002,0.5451,359601,0
+CLIR.US,D,20200529,000000,0.5449,0.5449,0.51,0.5205,172357,0
+CLIR.US,D,20200601,000000,0.51,0.562,0.51,0.5609,354547,0
+CLIR.US,D,20200602,000000,0.56,0.6799,0.55,0.56,666855,0
+CLIR.US,D,20200603,000000,0.5799,0.718,0.55,0.68,619543,0
+CLIR.US,D,20200604,000000,0.72,0.75,0.7,0.71,249966,0
+CLIR.US,D,20200605,000000,0.71,0.75,0.7,0.738,141067,0
+CLIR.US,D,20200608,000000,0.738,0.88,0.705,0.85,271984,0
+CLIR.US,D,20200609,000000,0.8363,0.85,0.8,0.82,47854,0
+CLIR.US,D,20200610,000000,0.8141,0.8141,0.7712,0.8106,24830,0
+CLIR.US,D,20200611,000000,0.73,0.810499,0.705,0.7899,42083,0
+CLIR.US,D,20200612,000000,0.8,0.948,0.8,0.85,109154,0
+CLIR.US,D,20200615,000000,0.845,0.845,0.7727,0.7925,3307018,0
+CLIR.US,D,20200616,000000,1.54,3.33,1.4,2.37,227066711,0
+CLIR.US,D,20200617,000000,2.99,4.11,2.4101,2.55,62411504,0
+CLIR.US,D,20200618,000000,2.36,2.48,1.85,2.22,7480887,0
+CLIR.US,D,20200619,000000,2.27,2.28,1.95,2.23,2158178,0
+CLIR.US,D,20200622,000000,2,2.1599,1.9,2.04,1177898,0
+CLIR.US,D,20200623,000000,1.96,1.97,1.7,1.89,1196155,0
+CLIR.US,D,20200624,000000,1.76,1.9,1.75,1.89,973965,0
+CLIR.US,D,20200625,000000,1.79,1.98,1.79,1.95,806676,0
+CLIR.US,D,20200626,000000,1.89,2.12,1.8,1.98,778357,0
+CLIR.US,D,20200629,000000,1.96,2.09,1.9,2.01,414213,0
+CLIR.US,D,20200630,000000,2.05,2.09,1.95,2.08,504672,0
+CLIR.US,D,20200701,000000,2.06,2.3674,1.96,2.2,912483,0
+CLIR.US,D,20200702,000000,2.18,2.37,2.1508,2.36,750174,0
+CLIR.US,D,20200706,000000,2.37,2.37,2.23,2.32,350434,0
+CLIR.US,D,20200707,000000,2.18,2.3,2.03,2.14,283534,0
+CLIR.US,D,20200708,000000,2.09,2.4,2.08,2.19,813962,0
+CLIR.US,D,20200709,000000,2.23,2.2411,2.095,2.15,210483,0
+CLIR.US,D,20200710,000000,2.19,2.19,2.05,2.08,228949,0
+CLIR.US,D,20200713,000000,2.08,2.18,2.06,2.17,192129,0
+CLIR.US,D,20200714,000000,2.03,2.13,2,2.11,220334,0
+CLIR.US,D,20200715,000000,2.11,2.12,2.0249,2.09,244561,0
+CLIR.US,D,20200716,000000,2.06,2.13,2.05,2.11,183792,0
+CLIR.US,D,20200717,000000,2.1,2.3,2.07,2.25,193400,0
+CLIR.US,D,20200720,000000,2.22,2.3,2.14,2.25,183222,0
+CLIR.US,D,20200721,000000,2.32,2.69,2.29,2.42,798388,0
+CLIR.US,D,20200722,000000,2.56,2.59,2.4,2.47,281564,0
+CLIR.US,D,20200723,000000,2.47,2.5069,2.07,2.25,339320,0
+CLIR.US,D,20200724,000000,2.27,2.2814,2.1332,2.16,97504,0
+CLIR.US,D,20200727,000000,2.21,2.22,2.07,2.1201,106865,0
+CLIR.US,D,20200728,000000,2.13,2.19,2.05,2.1,131756,0
+CLIR.US,D,20200729,000000,2.1,2.15,2.05,2.14,88149,0
+CLIR.US,D,20200730,000000,2.06,2.25,2.06,2.18,153756,0
+CLIR.US,D,20200731,000000,2.22,2.34,2.1001,2.26,147809,0
+CLIR.US,D,20200803,000000,2.3,2.5,2.26,2.45,255727,0
+CLIR.US,D,20200804,000000,2.46,2.93,2.46,2.87,720930,0
+CLIR.US,D,20200805,000000,2.85,3.03,2.56,2.71,611314,0
+CLIR.US,D,20200806,000000,2.68,2.76,2.43,2.59,223264,0
+CLIR.US,D,20200807,000000,2.57,2.7063,2.23,2.28,154005,0
+CLIR.US,D,20200810,000000,2.27,2.46,2.27,2.46,143303,0
+CLIR.US,D,20200811,000000,2.47,2.5,2.29,2.37,107630,0
+CLIR.US,D,20200812,000000,2.39,2.4137,2.17,2.29,246735,0
+CLIR.US,D,20200813,000000,2.44,2.65,2.3,2.46,346437,0
+CLIR.US,D,20200814,000000,2.43,2.441,2.28,2.35,147650,0
+CLIR.US,D,20200817,000000,2.31,2.38,2.25,2.36,118348,0
+CLIR.US,D,20200818,000000,2.37,2.37,2.21,2.3,89743,0
+CLIR.US,D,20200819,000000,2.3,2.33,2.208,2.32,145717,0
+CLIR.US,D,20200820,000000,2.15,2.5,2.08,2.45,813144,0
+CLIR.US,D,20200821,000000,2.45,2.5,2.2302,2.28,174822,0
+CLIR.US,D,20200824,000000,2.3,2.4445,2.21,2.22,129742,0
+CLIR.US,D,20200825,000000,2.21,2.32,2.21,2.29,116941,0
+CLIR.US,D,20200826,000000,2.28,2.4,2.25,2.35,183850,0
+CLIR.US,D,20200827,000000,2.4,2.44,2.29,2.3,145307,0
+CLIR.US,D,20200828,000000,2.4,2.44,2.2,2.29,122288,0
+CLIR.US,D,20200831,000000,2.21,2.34,2.2,2.29,243891,0
+CLIR.US,D,20200901,000000,2.4,2.41,2.22,2.23,286153,0
+CLIR.US,D,20200902,000000,2.21,2.34,2.21,2.27,193565,0
+CLIR.US,D,20200903,000000,2.26,2.35,2.2,2.3,252237,0
+CLIR.US,D,20200904,000000,2.29,2.2979,2.15,2.2,270177,0
+CLIR.US,D,20200908,000000,2.15,2.2061,2.15,2.17,140947,0
+CLIR.US,D,20200909,000000,2.2,2.3,2.15,2.27,104853,0
+CLIR.US,D,20200910,000000,2.32,2.32,2.17,2.18,61000,0
+CLIR.US,D,20200911,000000,2.18,2.32,2.18,2.27,73150,0
+CLIR.US,D,20200914,000000,2.3,2.35,2.26,2.3127,95570,0
+CLIR.US,D,20200915,000000,2.34,2.64,2.31,2.51,451749,0
+CLIR.US,D,20200916,000000,2.39,2.56,2.2,2.46,345459,0
+CLIR.US,D,20200917,000000,2.45,2.52,2.36,2.46,101226,0
+CLIR.US,D,20200918,000000,2.44,2.46,2.31,2.43,78275,0
+CLIR.US,D,20200921,000000,2.34,2.4,2.22,2.25,94737,0
+CLIR.US,D,20200922,000000,2.25,2.35,2.2,2.25,70547,0
+CLIR.US,D,20200923,000000,2.23,2.3265,2.1,2.27,245541,0
+CLIR.US,D,20200924,000000,2.27,2.27,2.2,2.21,45293,0
+CLIR.US,D,20200925,000000,2.23,2.31,2.1424,2.19,106823,0
+CLIR.US,D,20200928,000000,2.25,2.2583,2.16,2.22,74382,0
+CLIR.US,D,20200929,000000,2.19,2.2701,2.14,2.25,45650,0
+CLIR.US,D,20200930,000000,2.22,2.29,2.2,2.26,64232,0
+CLIR.US,D,20201001,000000,2.25,2.53,2.25,2.5,197090,0
+CLIR.US,D,20201002,000000,2.4,2.55,2.3524,2.48,101341,0
+CLIR.US,D,20201005,000000,2.46,2.54,2.4,2.45,50500,0
+CLIR.US,D,20201006,000000,2.42,2.53,2.42,2.45,101272,0
+CLIR.US,D,20201007,000000,2.46,2.73,2.46,2.61,255444,0
+CLIR.US,D,20201008,000000,2.64,2.92,2.48,2.59,1103445,0
+CLIR.US,D,20201009,000000,2.59,2.89,2.5201,2.87,682269,0
+CLIR.US,D,20201012,000000,2.9,2.99,2.6,2.65,406014,0
+CLIR.US,D,20201013,000000,2.64,2.84,2.61,2.72,457153,0
+CLIR.US,D,20201014,000000,2.77,2.79,2.53,2.54,129337,0
+CLIR.US,D,20201015,000000,2.53,2.5399,2.38,2.49,118021,0
+CLIR.US,D,20201016,000000,2.49,2.52,2.46,2.51,43849,0
+CLIR.US,D,20201019,000000,2.51,2.535,2.41,2.43,50230,0
+CLIR.US,D,20201020,000000,2.4,2.44,2.32,2.38,65630,0
+CLIR.US,D,20201021,000000,2.39,2.5,2.35,2.44,29175,0
+CLIR.US,D,20201022,000000,2.43,2.51,2.37,2.48,51298,0
+CLIR.US,D,20201023,000000,2.57,2.69,2.4884,2.57,143725,0
+CLIR.US,D,20201026,000000,2.59,2.6,2.48,2.52,48976,0
+CLIR.US,D,20201027,000000,2.4824,2.5,2.4,2.5,37339,0
+CLIR.US,D,20201028,000000,2.39,2.48,2.25,2.37,106022,0
+CLIR.US,D,20201029,000000,2.37,2.46,2.31,2.34,48091,0
+CLIR.US,D,20201030,000000,2.3,2.4191,2.24,2.24,67102,0
+CLIR.US,D,20201102,000000,2.25,2.2905,2.2101,2.23,44085,0
+CLIR.US,D,20201103,000000,2.26,2.37,2.2456,2.35,32375,0
+CLIR.US,D,20201104,000000,2.3647,2.3934,2.3296,2.369,12093,0
+CLIR.US,D,20201105,000000,2.34,2.3585,2.3176,2.33,24181,0
+CLIR.US,D,20201106,000000,2.33,2.36,2.25,2.3188,81031,0
+CLIR.US,D,20201109,000000,2.29,2.3599,2.29,2.32,20807,0
+CLIR.US,D,20201110,000000,2.32,2.3413,2.27,2.3,46935,0
+CLIR.US,D,20201111,000000,2.3,2.34,2.2,2.33,121812,0
+CLIR.US,D,20201112,000000,2.33,2.4,2.26,2.38,46033,0
+CLIR.US,D,20201113,000000,2.4,2.4509,2.3101,2.34,61717,0
+CLIR.US,D,20201116,000000,2.35,2.425,2.31,2.34,47546,0
+CLIR.US,D,20201117,000000,2.34,2.38,2.32,2.38,47032,0
+CLIR.US,D,20201118,000000,2.38,2.456,2.23,2.33,186486,0
+CLIR.US,D,20201119,000000,2.34,2.44,2.29,2.38,109106,0
+CLIR.US,D,20201120,000000,2.25,2.38,2.22,2.32,127881,0
+CLIR.US,D,20201123,000000,2.31,2.35,2.28,2.31,98169,0
+CLIR.US,D,20201124,000000,2.5,2.8,2.45,2.68,696242,0
+CLIR.US,D,20201125,000000,2.64,2.74,2.4001,2.56,155421,0
+CLIR.US,D,20201127,000000,2.56,2.74,2.5373,2.62,173208,0
+CLIR.US,D,20201130,000000,2.7,2.7,2.52,2.56,106364,0
+CLIR.US,D,20201201,000000,2.58,2.63,2.45,2.54,158268,0
+CLIR.US,D,20201202,000000,2.54,2.66,2.5325,2.58,49421,0
+CLIR.US,D,20201203,000000,2.64,3,2.6,2.81,634835,0
+CLIR.US,D,20201204,000000,2.85,2.85,2.69,2.75,181959,0
+CLIR.US,D,20201207,000000,2.81,2.85,2.63,2.69,188487,0
+CLIR.US,D,20201208,000000,2.7,2.85,2.63,2.82,222621,0
+CLIR.US,D,20201209,000000,2.9,2.92,2.57,2.65,283218,0
+CLIR.US,D,20201210,000000,2.68,2.77,2.57,2.75,136778,0
+CLIR.US,D,20201211,000000,2.72,2.8199,2.6567,2.74,119249,0
+CLIR.US,D,20201214,000000,2.77,2.8,2.58,2.62,133654,0
+CLIR.US,D,20201215,000000,2.62,2.76,2.58,2.74,100134,0
+CLIR.US,D,20201216,000000,2.75,2.91,2.75,2.9,201840,0
+CLIR.US,D,20201217,000000,2.93,3.61,2.73,2.99,2341229,0
+CLIR.US,D,20201218,000000,3,3.04,2.85,2.85,485365,0
+CLIR.US,D,20201221,000000,2.85,3.2157,2.8,3.15,423145,0
+CLIR.US,D,20201222,000000,3.16,3.2,3.04,3.17,354854,0
+CLIR.US,D,20201223,000000,3.21,3.35,3.0608,3.28,438865,0
+CLIR.US,D,20201224,000000,3.18,3.44,2.94,3.35,347707,0
+CLIR.US,D,20201228,000000,3.34,3.3427,3.03,3.16,195526,0
+CLIR.US,D,20201229,000000,3.16,3.25,3.0358,3.21,144509,0
+CLIR.US,D,20201230,000000,3.2,3.3001,2.8,2.96,361074,0
+CLIR.US,D,20201231,000000,2.99,2.9941,2.905,2.93,79714,0
+CLIR.US,D,20210104,000000,2.95,2.95,2.66,2.88,227949,0
+CLIR.US,D,20210105,000000,2.83,3.09,2.82,2.94,124888,0
+CLIR.US,D,20210106,000000,2.96,3.08,2.94,2.99,111017,0
+CLIR.US,D,20210107,000000,3.04,3.24,3.0195,3.17,212297,0
+CLIR.US,D,20210108,000000,3.14,3.39,3.14,3.37,566219,0
+CLIR.US,D,20210111,000000,3.31,3.89,3.31,3.86,478425,0
+CLIR.US,D,20210112,000000,3.87,3.97,3.7,3.85,396752,0
+CLIR.US,D,20210113,000000,3.81,4,3.73,3.91,153179,0
+CLIR.US,D,20210114,000000,3.9,3.96,3.73,3.91,225977,0
+CLIR.US,D,20210115,000000,3.91,4.1,3.81,3.93,265301,0
+CLIR.US,D,20210119,000000,4.1,4.18,3.92,3.93,263660,0
+CLIR.US,D,20210120,000000,3.99,4.05,3.71,3.85,244673,0
+CLIR.US,D,20210121,000000,3.7,4,3.7,3.94,80446,0
+CLIR.US,D,20210122,000000,3.9,3.99,3.8866,3.97,84153,0
+CLIR.US,D,20210125,000000,4.04,4.12,3.85,3.92,182486,0
+CLIR.US,D,20210126,000000,3.91,3.95,3.76,3.83,86579,0
+CLIR.US,D,20210127,000000,3.85,3.97,3.5,3.96,256515,0
+CLIR.US,D,20210128,000000,3.9,4.04,3.89,4.02,103627,0
+CLIR.US,D,20210129,000000,3.97,4.0616,3.8,3.99,160414,0
+CLIR.US,D,20210201,000000,3.93,4.06,3.9,3.99,73431,0
+CLIR.US,D,20210202,000000,4,4.135,3.92,3.95,596726,0
+CLIR.US,D,20210203,000000,4.3,4.6,4.22,4.52,831700,0
+CLIR.US,D,20210204,000000,4.54,4.54,4.26,4.31,261121,0
+CLIR.US,D,20210205,000000,4.28,4.51,4.28,4.42,211419,0
+CLIR.US,D,20210208,000000,4.53,4.75,4.43,4.53,277390,0
+CLIR.US,D,20210209,000000,4.53,4.6,4.45,4.5,208894,0
+CLIR.US,D,20210210,000000,4.5,4.55,4.36,4.44,146227,0
+CLIR.US,D,20210211,000000,4.4,4.4224,4.02,4.08,327044,0
+CLIR.US,D,20210212,000000,4.08,4.44,4.0008,4.33,141194,0
+CLIR.US,D,20210216,000000,4.5,4.67,4.45,4.595,343719,0
+CLIR.US,D,20210217,000000,4.69,4.7,4.26,4.62,289470,0
+CLIR.US,D,20210218,000000,4.55,4.74,4.35,4.67,197186,0
+CLIR.US,D,20210219,000000,4.73,5.08,4.62,5.03,476648,0
+CLIR.US,D,20210222,000000,4.99,5.04,4.27,4.27,273426,0
+CLIR.US,D,20210223,000000,4.11,4.49,3.2707,4.33,426760,0
+CLIR.US,D,20210224,000000,4.27,4.9,4.27,4.87,201870,0
+CLIR.US,D,20210225,000000,4.96,5.05,4.63,4.74,299280,0
+CLIR.US,D,20210226,000000,4.93,4.93,4.36,4.73,233385,0
+CLIR.US,D,20210301,000000,4.71,4.81,4.56,4.79,89917,0
+CLIR.US,D,20210302,000000,4.77,4.9408,4.6006,4.81,93524,0
+CLIR.US,D,20210303,000000,4.85,4.95,4.5783,4.61,113094,0
+CLIR.US,D,20210304,000000,4.56,4.66,4.04,4.2,206128,0
+CLIR.US,D,20210305,000000,4.2,4.4816,3.7738,4.46,280702,0
+CLIR.US,D,20210308,000000,4.8005,4.8005,4.38,4.4,110568,0
+CLIR.US,D,20210309,000000,4.47,4.6399,4.27,4.59,115924,0
+CLIR.US,D,20210310,000000,4.59,4.7,4.49,4.57,64819,0
+CLIR.US,D,20210311,000000,4.63,4.75,4.57,4.68,53065,0
+CLIR.US,D,20210312,000000,4.73,5.15,4.63,5.03,317368,0
+CLIR.US,D,20210315,000000,5.04,5.07,4.82,4.86,81710,0
+CLIR.US,D,20210316,000000,4.94,4.96,4.76,4.78,62733,0
+CLIR.US,D,20210317,000000,4.75,4.94,4.57,4.85,73520,0
+CLIR.US,D,20210318,000000,4.86,4.86,4.32,4.57,157337,0
+CLIR.US,D,20210319,000000,4.51,4.85,4.51,4.81,135345,0
+CLIR.US,D,20210322,000000,4.94,5.43,4.87,5.32,429846,0
+CLIR.US,D,20210323,000000,5.43,5.43,4.65,4.7,315448,0
+CLIR.US,D,20210324,000000,5.29,5.29,4.75,4.97,276614,0
+CLIR.US,D,20210325,000000,4.97,5.28,4.59,5.1,179011,0
+CLIR.US,D,20210326,000000,5.06,5.28,4.94,5.28,129242,0
+CLIR.US,D,20210329,000000,5.28,5.5962,5.1705,5.39,212423,0
+CLIR.US,D,20210330,000000,5.31,6,5.2488,5.6,478077,0
+CLIR.US,D,20210331,000000,5.69,5.81,5.41,5.68,645953,0
+CLIR.US,D,20210401,000000,5.88,5.9828,5.6,5.795,489550,0
+CLIR.US,D,20210405,000000,5.8,5.83,5.5,5.69,273571,0
+CLIR.US,D,20210406,000000,5.74,5.74,5.16,5.435,306003,0
+CLIR.US,D,20210407,000000,5.4,5.5551,5.03,5.05,222129,0
+CLIR.US,D,20210408,000000,5.17,5.34,5.05,5.22,111658,0
+CLIR.US,D,20210409,000000,5.25,5.32,4.88,5.01,190079,0
+CLIR.US,D,20210412,000000,5.02,5.09,4.52,4.58,231915,0
+CLIR.US,D,20210413,000000,4.7,4.78,4.27,4.43,216876,0
+CLIR.US,D,20210414,000000,4.42,4.5495,4.19,4.4,182148,0
+CLIR.US,D,20210415,000000,4.47,4.66,4.3301,4.66,183444,0
+CLIR.US,D,20210416,000000,4.67,5.18,4.565,5.13,293517,0
+CLIR.US,D,20210419,000000,5.13,5.1316,4.43,4.58,273459,0
+CLIR.US,D,20210420,000000,4.53,4.55,4.26,4.42,148463,0
+CLIR.US,D,20210421,000000,4.4,4.56,4.19,4.29,153134,0
+CLIR.US,D,20210422,000000,4.25,4.3,4.05,4.15,250011,0
+CLIR.US,D,20210423,000000,4.17,4.448,4.17,4.37,85179,0
+CLIR.US,D,20210426,000000,4.34,4.49,4.3,4.37,120558,0
+CLIR.US,D,20210427,000000,4.43,4.455,4.23,4.3,133934,0
+CLIR.US,D,20210428,000000,4.74,5.44,4.25,5,1025913,0
+CLIR.US,D,20210429,000000,5.05,5.13,4.57,4.78,389944,0
+CLIR.US,D,20210430,000000,4.67,4.95,4.54,4.78,115828,0
+CLIR.US,D,20210503,000000,4.84,4.94,4.6027,4.64,221420,0
+CLIR.US,D,20210504,000000,4.6,4.6486,4.26,4.33,164796,0
+CLIR.US,D,20210505,000000,4.48,4.55,4.33,4.48,113454,0
+CLIR.US,D,20210506,000000,4.48,4.48,4.2,4.22,210935,0
+CLIR.US,D,20210507,000000,4.3,4.57,4.25,4.42,125694,0
+CLIR.US,D,20210510,000000,4.4,4.4,4.08,4.15,189799,0
+CLIR.US,D,20210511,000000,4.02,4.38,4.01,4.36,127501,0
+CLIR.US,D,20210512,000000,4.29,4.3262,4.07,4.11,101523,0
+CLIR.US,D,20210513,000000,4.15,4.35,3.81,3.99,197869,0
+CLIR.US,D,20210514,000000,4.03,4.225,3.97,4.17,104813,0
+CLIR.US,D,20210517,000000,4.13,4.1385,3.95,4.02,163105,0
+CLIR.US,D,20210518,000000,4.02,4.3,4.02,4.24,64442,0
+CLIR.US,D,20210519,000000,4.152,4.43,4.12,4.39,60588,0
+CLIR.US,D,20210520,000000,4.4,4.7,4.38,4.64,60682,0
+CLIR.US,D,20210521,000000,4.64,4.8335,4.52,4.67,69637,0
+CLIR.US,D,20210524,000000,4.74,4.74,4.56,4.59,38584,0
+CLIR.US,D,20210525,000000,4.61,4.68,4.42,4.46,31342,0
+CLIR.US,D,20210526,000000,4.47,4.74,4.4673,4.71,58276,0
+CLIR.US,D,20210527,000000,4.74,4.92,4.59,4.81,87637,0
+CLIR.US,D,20210528,000000,4.91,4.99,4.85,4.92,147554,0
+CLIR.US,D,20210601,000000,4.95,4.96,4.7679,4.91,56752,0
+CLIR.US,D,20210602,000000,4.97,5.09,4.85,5.07,121645,0
+CLIR.US,D,20210603,000000,5.04,5.2,4.91,5.18,108722,0
+CLIR.US,D,20210604,000000,5.18,5.1899,4.88,4.92,69601,0
+CLIR.US,D,20210607,000000,4.99,5.18,4.9,5.04,89544,0
+CLIR.US,D,20210608,000000,5.11,5.28,5.1,5.23,106504,0
+CLIR.US,D,20210609,000000,5.29,5.3147,5.13,5.13,46353,0
+CLIR.US,D,20210610,000000,5.2,5.34,5.16,5.22,54168,0
+CLIR.US,D,20210611,000000,5.29,5.34,5.18,5.27,35154,0
+CLIR.US,D,20210614,000000,5.36,5.3799,5.21,5.21,85921,0
+CLIR.US,D,20210615,000000,5.21,5.2101,4.9,5.1,105315,0
+CLIR.US,D,20210616,000000,5.1,5.12,4.6501,4.91,250229,0
+CLIR.US,D,20210617,000000,4.9,4.9806,4.65,4.75,64707,0
+CLIR.US,D,20210618,000000,4.66,4.78,4.57,4.6,82922,0
+CLIR.US,D,20210621,000000,4.61,4.92,4.6036,4.76,68498,0
+CLIR.US,D,20210622,000000,4.76,4.8522,4.65,4.78,36557,0
+CLIR.US,D,20210623,000000,4.8,5.032,4.79,4.95,62791,0
+CLIR.US,D,20210624,000000,4.99,4.99,4.85,4.95,39512,0
+CLIR.US,D,20210625,000000,4.95,4.99,4.79,4.95,144505,0
+CLIR.US,D,20210628,000000,4.92,4.95,4.63,4.71,72679,0
+CLIR.US,D,20210629,000000,4.75,4.91,4.69,4.8,34588,0
+CLIR.US,D,20210630,000000,4.79,4.82,4.72,4.8,48678,0
+CLIR.US,D,20210701,000000,4.79,4.95,4.631,4.9,90727,0
+CLIR.US,D,20210702,000000,4.92,4.95,4.7501,4.86,57440,0
+CLIR.US,D,20210706,000000,4.8,4.85,4.6,4.66,62316,0
+CLIR.US,D,20210707,000000,4.61,4.6605,4.36,4.42,114936,0
+CLIR.US,D,20210708,000000,4.32,4.45,4.3,4.45,30246,0
+CLIR.US,D,20210709,000000,4.49,4.65,4.49,4.635,19739,0
+CLIR.US,D,20210712,000000,4.58,4.7,4.52,4.66,25658,0
+CLIR.US,D,20210713,000000,4.59,4.66,4.48,4.63,36570,0
+CLIR.US,D,20210714,000000,4.6,4.6,4.3,4.3,67619,0
+CLIR.US,D,20210715,000000,4.3,4.34,4.15,4.2,70154,0
+CLIR.US,D,20210716,000000,4.33,4.42,4.18,4.21,62519,0
+CLIR.US,D,20210719,000000,4.05,4.09,3.79,3.88,133511,0
+CLIR.US,D,20210720,000000,3.92,4.41,3.8872,4.27,142363,0
+CLIR.US,D,20210721,000000,4.3,4.5,4.3,4.41,33715,0
+CLIR.US,D,20210722,000000,4.44,4.44,4.25,4.36,21186,0
+CLIR.US,D,20210723,000000,4.3206,4.39,4.27,4.33,17668,0
+CLIR.US,D,20210726,000000,4.31,4.32,4.05,4.06,50659,0
+CLIR.US,D,20210727,000000,4.05,4.13,3.96,4.12,36290,0
+CLIR.US,D,20210728,000000,4.13,4.2,4.091,4.15,23850,0
+CLIR.US,D,20210729,000000,4.17,4.2,4.01,4.2,47601,0
+CLIR.US,D,20210730,000000,4.16,4.27,3.99,4.1,82663,0
+CLIR.US,D,20210802,000000,4.11,4.11,3.65,3.665,218710,0
+CLIR.US,D,20210803,000000,3.72,3.84,3.38,3.61,197055,0
+CLIR.US,D,20210804,000000,3.6,3.64,3.39,3.55,43936,0
+CLIR.US,D,20210805,000000,3.55,3.7,3.55,3.64,32847,0
+CLIR.US,D,20210806,000000,3.66,3.69,3.46,3.62,41002,0
+CLIR.US,D,20210809,000000,3.63,3.69,3.5,3.55,36149,0
+CLIR.US,D,20210810,000000,3.55,3.6355,3.5,3.55,27044,0
+CLIR.US,D,20210811,000000,3.5,3.65,3.46,3.58,33998,0
+CLIR.US,D,20210812,000000,3.75,3.75,3.6,3.67,34962,0
+CLIR.US,D,20210813,000000,3.65,3.8,3.5841,3.67,58374,0
+CLIR.US,D,20210816,000000,3.63,3.71,3.15,3.38,155794,0
+CLIR.US,D,20210817,000000,3.29,3.7,3.29,3.44,93220,0
+CLIR.US,D,20210818,000000,3.45,3.47,3.27,3.32,30822,0
+CLIR.US,D,20210819,000000,3.25,3.3,3.11,3.22,70393,0
+CLIR.US,D,20210820,000000,3.15,3.15,2.89,3.01,207479,0
+CLIR.US,D,20210823,000000,2.98,3.1,2.96,3.06,107432,0
+CLIR.US,D,20210824,000000,3.5329,3.5329,2.88,2.9,82404,0
+CLIR.US,D,20210825,000000,2.79,3.07,2.71,3.02,149209,0
+CLIR.US,D,20210826,000000,3,3.0617,2.95,3.03,32792,0
+CLIR.US,D,20210827,000000,3.02,3.0455,2.93,2.96,72241,0
+CLIR.US,D,20210830,000000,2.97,3.1899,2.96,3.09,21707,0
+CLIR.US,D,20210831,000000,3.08,3.25,3.02,3.14,35033,0
+CLIR.US,D,20210901,000000,3.13,3.18,2.99,3.04,80345,0
+CLIR.US,D,20210902,000000,3.02,3.07,2.96,3.01,39573,0
+CLIR.US,D,20210903,000000,2.5229,2.676,2.16,2.2,1148634,0
+CLIR.US,D,20210907,000000,2.25,2.59,2.2,2.49,1119113,0
+CLIR.US,D,20210908,000000,2.46,2.48,2.24,2.25,212486,0
+CLIR.US,D,20210909,000000,2.25,2.4,2.25,2.31,173791,0
+CLIR.US,D,20210910,000000,2.27,2.32,2.25,2.26,84532,0
+CLIR.US,D,20210913,000000,2.3,2.35,2.26,2.31,112923,0
+CLIR.US,D,20210914,000000,2.24,2.33,2.14,2.18,124484,0
+CLIR.US,D,20210915,000000,2.16,2.26,2.145,2.23,97434,0
+CLIR.US,D,20210916,000000,2.21,2.2799,2.15,2.19,73603,0
+CLIR.US,D,20210917,000000,2.19,2.5,2.03,2.4,257009,0
+CLIR.US,D,20210920,000000,2.33,2.33,2.11,2.26,78713,0
+CLIR.US,D,20210921,000000,2.26,2.26,2.15,2.24,67106,0
+CLIR.US,D,20210922,000000,2.28,2.3799,2.18,2.28,128956,0
+CLIR.US,D,20210923,000000,2.33,2.38,2.25,2.37,46698,0
+CLIR.US,D,20210924,000000,2.33,2.369,2.25,2.3,78683,0
+CLIR.US,D,20210927,000000,2.34,2.3421,2.2,2.29,110300,0
+CLIR.US,D,20210928,000000,2.26,2.29,2.15,2.21,83778,0
+CLIR.US,D,20210929,000000,2.2,2.2,2.0101,2.09,160746,0
+CLIR.US,D,20210930,000000,2.07,2.13,1.93,2,245344,0
+CLIR.US,D,20211001,000000,2,2.1026,1.93,2.04,86493,0
+CLIR.US,D,20211004,000000,2.04,2.07,1.98,1.98,60169,0
+CLIR.US,D,20211005,000000,1.99,2.06,1.86,1.95,184376,0
+CLIR.US,D,20211006,000000,1.9,1.9499,1.72,1.76,212314,0
+CLIR.US,D,20211007,000000,1.83,1.85,1.75,1.77,214362,0
+CLIR.US,D,20211008,000000,1.81,1.83,1.75,1.81,127155,0
+CLIR.US,D,20211011,000000,1.8,1.86,1.7038,1.73,86800,0
+CLIR.US,D,20211012,000000,1.76,2.06,1.7183,2.02,251239,0
+CLIR.US,D,20211013,000000,2.03,2.06,1.9511,1.99,75936,0
+CLIR.US,D,20211014,000000,2.05,2.05,1.8004,1.86,211854,0
+CLIR.US,D,20211015,000000,1.86,1.8868,1.82,1.87,63525,0
+CLIR.US,D,20211018,000000,1.85,1.854,1.78,1.83,50305,0
+CLIR.US,D,20211019,000000,1.82,1.85,1.81,1.84,20882,0
+CLIR.US,D,20211020,000000,1.83,1.88,1.81,1.86,24315,0
+CLIR.US,D,20211021,000000,1.86,2.04,1.82,1.97,107016,0
+CLIR.US,D,20211022,000000,1.93,1.935,1.8,1.81,57999,0
+CLIR.US,D,20211025,000000,1.81,1.879,1.75,1.79,76448,0
+CLIR.US,D,20211026,000000,1.88,1.88,1.75,1.81,84942,0
+CLIR.US,D,20211027,000000,1.81,1.8285,1.69,1.71,88075,0
+CLIR.US,D,20211028,000000,1.69,1.7209,1.6,1.64,174231,0
+CLIR.US,D,20211029,000000,1.63,1.69,1.58,1.62,152978,0
+CLIR.US,D,20211101,000000,1.66,1.67,1.6218,1.66,46861,0
+CLIR.US,D,20211102,000000,1.64,1.68,1.55,1.6,239502,0
+CLIR.US,D,20211103,000000,1.6,1.6,1.48,1.55,483536,0
+CLIR.US,D,20211104,000000,1.55,1.62,1.49,1.61,193059,0
+CLIR.US,D,20211105,000000,1.64,1.6405,1.51,1.53,211106,0
+CLIR.US,D,20211108,000000,1.51,1.6,1.41,1.6,442804,0
+CLIR.US,D,20211109,000000,1.57,1.62,1.53,1.6,138830,0
+CLIR.US,D,20211110,000000,1.6,1.63,1.5625,1.62,94450,0
+CLIR.US,D,20211111,000000,1.6,1.68,1.5801,1.66,64090,0
+CLIR.US,D,20211112,000000,1.68,1.83,1.6527,1.83,229911,0
+CLIR.US,D,20211115,000000,1.83,1.83,1.73,1.78,84528,0
+CLIR.US,D,20211116,000000,1.72,1.75,1.53,1.6,237341,0
+CLIR.US,D,20211117,000000,1.56,1.57,1.42,1.51,198487,0
+CLIR.US,D,20211118,000000,1.85,2.68,1.6,2.055,17861130,0
+CLIR.US,D,20211119,000000,1.8652,1.955,1.79,1.93,1240897,0
+CLIR.US,D,20211122,000000,1.88,2.27,1.79,2.18,1152542,0
+CLIR.US,D,20211123,000000,2.1,2.198,1.82,1.85,855852,0
+CLIR.US,D,20211124,000000,2.02,2.03,1.64,1.87,615644,0
+CLIR.US,D,20211126,000000,1.8,1.85,1.71,1.84,206648,0
+CLIR.US,D,20211129,000000,1.9,1.98,1.6607,1.72,323115,0
+CLIR.US,D,20211130,000000,1.7,1.7784,1.55,1.66,304762,0
+CLIR.US,D,20211201,000000,1.66,1.78,1.53,1.6,149512,0
+CLIR.US,D,20211202,000000,1.58,1.6276,1.45,1.54,170141,0
+CLIR.US,D,20211203,000000,1.53,1.55,1.28,1.34,328442,0
+CLIR.US,D,20211206,000000,1.31,1.46,1.23,1.42,205260,0
+CLIR.US,D,20211207,000000,1.47,1.6,1.47,1.52,83776,0
+CLIR.US,D,20211208,000000,1.5516,1.58,1.48,1.51,138155,0
+CLIR.US,D,20211209,000000,1.47,1.55,1.41,1.47,115344,0
+CLIR.US,D,20211210,000000,1.54,1.54,1.42,1.44,60746,0
+CLIR.US,D,20211213,000000,1.42,1.45,1.31,1.35,140937,0
+CLIR.US,D,20211214,000000,1.35,1.5,1.24,1.42,192171,0
+CLIR.US,D,20211215,000000,1.39,1.46,1.2615,1.39,89549,0
+CLIR.US,D,20211216,000000,1.4,1.45,1.37,1.38,112453,0
+CLIR.US,D,20211217,000000,1.35,1.44,1.24,1.24,279952,0
+CLIR.US,D,20211220,000000,1.25,1.3,1.19,1.26,187933,0
+CLIR.US,D,20211221,000000,1.24,1.43,1.24,1.39,141528,0
+CLIR.US,D,20211222,000000,1.4,1.5,1.38,1.46,100255,0
+CLIR.US,D,20211223,000000,1.47,1.55,1.3801,1.45,104063,0
+CLIR.US,D,20211227,000000,1.45,1.51,1.38,1.42,81057,0
+CLIR.US,D,20211228,000000,1.41,1.45,1.31,1.35,153042,0
+CLIR.US,D,20211229,000000,1.32,1.44,1.31,1.39,139865,0
+CLIR.US,D,20211230,000000,1.37,1.45,1.36,1.41,71076,0
+CLIR.US,D,20211231,000000,1.4,1.45,1.38,1.38,89825,0
+CLIR.US,D,20220103,000000,1.38,1.48,1.37,1.44,42177,0
+CLIR.US,D,20220104,000000,1.44,1.54,1.4,1.45,124293,0
+CLIR.US,D,20220105,000000,1.42,1.475,1.4077,1.45,50939,0
+CLIR.US,D,20220106,000000,1.45,1.47,1.38,1.39,77349,0
+CLIR.US,D,20220107,000000,1.39,1.46,1.3435,1.44,56660,0
+CLIR.US,D,20220110,000000,1.43,1.43,1.32,1.355,56063,0
+CLIR.US,D,20220111,000000,1.39,1.41,1.35,1.385,22664,0
+CLIR.US,D,20220112,000000,1.37,1.4327,1.33,1.33,35220,0
+CLIR.US,D,20220113,000000,1.37,1.39,1.33,1.34,32552,0
+CLIR.US,D,20220114,000000,1.3,1.36,1.29,1.32,67114,0
+CLIR.US,D,20220118,000000,1.32,1.32,1.25,1.3,39297,0
+CLIR.US,D,20220119,000000,1.28,1.33,1.2004,1.27,78567,0
+CLIR.US,D,20220120,000000,1.23,1.44,1.23,1.23,65805,0
+CLIR.US,D,20220121,000000,1.2,1.29,1.0638,1.09,161588,0
+CLIR.US,D,20220124,000000,1.09,1.2635,1.05,1.13,165512,0
+CLIR.US,D,20220125,000000,1.15,1.19,1.01,1.14,92678,0
+CLIR.US,D,20220126,000000,1.2122,1.22,1.05,1.12,126572,0
+CLIR.US,D,20220127,000000,1.15,1.15,1.045,1.045,60360,0
+CLIR.US,D,20220128,000000,1.05,1.15,1,1.12,77912,0
+CLIR.US,D,20220131,000000,1.12,1.2965,1.0511,1.23,48015,0
+CLIR.US,D,20220201,000000,1.23,1.3,1.19,1.25,56984,0
+CLIR.US,D,20220202,000000,1.26,1.288,1.25,1.27,8309,0
+CLIR.US,D,20220203,000000,1.24,1.2698,1.12,1.22,60550,0
+CLIR.US,D,20220204,000000,1.23,1.29,1.1,1.1797,94378,0
+CLIR.US,D,20220207,000000,1.25,1.25,1.18,1.22,11421,0
+CLIR.US,D,20220208,000000,1.19,1.2,1.14,1.16,20419,0
+CLIR.US,D,20220209,000000,1.24,1.24,1.14,1.17,34559,0
+CLIR.US,D,20220210,000000,1.13,1.21,1.13,1.14,24277,0
+CLIR.US,D,20220211,000000,1.162,1.19,1.11,1.14,41248,0
+CLIR.US,D,20220214,000000,1.16,1.185,1.1142,1.14,12058,0
+CLIR.US,D,20220215,000000,1.1895,1.21,1.16,1.19,85139,0
+CLIR.US,D,20220216,000000,1.16,1.23,1.16,1.18,35276,0
+CLIR.US,D,20220217,000000,1.2233,1.26,1.1503,1.19,45079,0
+CLIR.US,D,20220218,000000,1.15,1.21,1.14,1.2,59399,0
+CLIR.US,D,20220222,000000,1.18,1.18,1.06,1.06,82345,0
+CLIR.US,D,20220223,000000,1.11,1.16,1.05,1.0645,24241,0
+CLIR.US,D,20220224,000000,1.17,1.17,1.07,1.13,601209,0
+CLIR.US,D,20220225,000000,1.15,1.24,1.135,1.19,209937,0
+CLIR.US,D,20220228,000000,1.24,1.29,1.2,1.27,150326,0
+CLIR.US,D,20220301,000000,1.29,1.29,1.2,1.25,75393,0
+CLIR.US,D,20220302,000000,1.27,1.41,1.24,1.36,158895,0
+CLIR.US,D,20220303,000000,1.36,1.41,1.29,1.35,50825,0
+CLIR.US,D,20220304,000000,1.31,1.42,1.26,1.37,62706,0
+CLIR.US,D,20220307,000000,1.42,1.47,1.27,1.34,91812,0
+CLIR.US,D,20220308,000000,1.37,1.41,1.23,1.28,181986,0
+CLIR.US,D,20220309,000000,1.31,1.4054,1.26,1.39,75489,0
+CLIR.US,D,20220310,000000,1.4,1.57,1.31,1.54,121665,0
+CLIR.US,D,20220311,000000,1.58,1.58,1.4,1.45,77606,0
+CLIR.US,D,20220314,000000,1.43,1.43,1.23,1.26,85919,0
+CLIR.US,D,20220315,000000,1.3,1.3,1.23,1.26,18322,0
+CLIR.US,D,20220316,000000,1.26,1.29,1.2,1.26,40067,0
+CLIR.US,D,20220317,000000,1.28,1.43,1.26,1.43,36040,0
+CLIR.US,D,20220318,000000,1.47,1.47,1.33,1.38,61531,0
+CLIR.US,D,20220321,000000,1.39,1.39,1.29,1.34,46576,0
+CLIR.US,D,20220322,000000,1.34,1.43,1.33,1.43,19318,0
+CLIR.US,D,20220323,000000,1.41,1.43,1.32,1.43,38744,0
+CLIR.US,D,20220324,000000,1.43,1.54,1.4,1.44,66894,0
+CLIR.US,D,20220325,000000,1.43,1.6,1.41,1.53,90978,0
+CLIR.US,D,20220328,000000,1.51,1.54,1.46,1.5,38716,0
+CLIR.US,D,20220329,000000,1.6,1.74,1.59,1.66,293376,0
+CLIR.US,D,20220330,000000,1.69,1.75,1.61,1.67,78908,0
+CLIR.US,D,20220331,000000,1.67,1.78,1.6,1.63,43178,0
+CLIR.US,D,20220401,000000,1.6402,1.7,1.6,1.65,46495,0
+CLIR.US,D,20220404,000000,1.77,1.77,1.58,1.74,147639,0
+CLIR.US,D,20220405,000000,1.75,1.7614,1.6,1.648,84535,0
+CLIR.US,D,20220406,000000,1.58,1.6808,1.55,1.62,64170,0
+CLIR.US,D,20220407,000000,1.6,1.61,1.5,1.5,154980,0
+CLIR.US,D,20220408,000000,1.53,1.6799,1.38,1.45,76649,0
+CLIR.US,D,20220411,000000,1.4,1.42,1.3,1.33,49543,0
+CLIR.US,D,20220412,000000,1.31,1.4,1.31,1.32,25801,0
+CLIR.US,D,20220413,000000,1.33,1.4049,1.318,1.38,32888,0
+CLIR.US,D,20220414,000000,1.3645,1.498,1.36,1.43,40645,0
+CLIR.US,D,20220418,000000,1.41,1.47,1.3,1.36,57726,0
+CLIR.US,D,20220419,000000,1.3091,1.37,1.3,1.3699,26912,0
+CLIR.US,D,20220420,000000,1.37,1.3981,1.3501,1.38,9063,0
+CLIR.US,D,20220421,000000,1.39,1.4299,1.37,1.39,29798,0
+CLIR.US,D,20220422,000000,1.35,1.4082,1.26,1.2846,25654,0
+CLIR.US,D,20220425,000000,1.25,1.31,1.25,1.27,15975,0
+CLIR.US,D,20220426,000000,1.23,1.25,1.1801,1.1972,45441,0
+CLIR.US,D,20220427,000000,1.18,1.31,1.18,1.26,24057,0
+CLIR.US,D,20220428,000000,1.26,1.36,1.23,1.3,34817,0
+CLIR.US,D,20220429,000000,1.32,1.3499,1.27,1.31,22181,0
+CLIR.US,D,20220502,000000,1.35,1.35,1.3284,1.33,21653,0
+CLIR.US,D,20220503,000000,1.38,1.38,1.27,1.291,18604,0
+CLIR.US,D,20220504,000000,1.28,1.42,1.26,1.41,27680,0
+CLIR.US,D,20220505,000000,1.3546,1.43,1.3443,1.39,10091,0
+CLIR.US,D,20220506,000000,1.3581,1.42,1.35,1.4,14881,0
+CLIR.US,D,20220509,000000,1.35,1.4047,1.2,1.22,65499,0
+CLIR.US,D,20220510,000000,1.29,1.3671,1.09,1.2134,76078,0
+CLIR.US,D,20220511,000000,1.2,1.25,1.19,1.22,49456,0
+CLIR.US,D,20220512,000000,1.17,1.2554,1.15,1.24,59820,0
+CLIR.US,D,20220513,000000,1.24,1.2999,1.2,1.23,40561,0
+CLIR.US,D,20220516,000000,1.24,1.28,1.23,1.23,4536,0
+CLIR.US,D,20220517,000000,1.2,1.27,1.2,1.21,18823,0
+CLIR.US,D,20220518,000000,1.2686,1.3,1.1664,1.18,28955,0
+CLIR.US,D,20220519,000000,1.15,1.2573,1.15,1.21,8036,0
+CLIR.US,D,20220520,000000,1.2,1.21,1.1138,1.16,39093,0
+CLIR.US,D,20220523,000000,1.15,1.23,1.15,1.18,31384,0
+CLIR.US,D,20220524,000000,1.17,1.23,1.1601,1.19,31877,0
+CLIR.US,D,20220525,000000,1.19,1.28,1.19,1.24,14517,0
+CLIR.US,D,20220526,000000,1.34,1.38,1.2501,1.31,78794,0
+CLIR.US,D,20220527,000000,1.11,1.42,1.11,1.25,251670,0
+CLIR.US,D,20220531,000000,1.2,1.33,1.19,1.23,55972,0
+CLIR.US,D,20220601,000000,1.27,1.42,1.21,1.23,67694,0
+CLIR.US,D,20220602,000000,1.2962,1.3273,1.15,1.24,70352,0
+CLIR.US,D,20220603,000000,1.325,1.4,1.27,1.35,135366,0
+CLIR.US,D,20220606,000000,1.24,1.35,1.24,1.29,69865,0
+CLIR.US,D,20220607,000000,1.3,1.31,1.2,1.26,67121,0
+CLIR.US,D,20220608,000000,1.26,1.33,1.25,1.32,26268,0
+CLIR.US,D,20220609,000000,1.315,1.315,1.17,1.19,54177,0
+CLIR.US,D,20220610,000000,1.21,1.29,1.21,1.24,25409,0
+CLIR.US,D,20220613,000000,1.15,1.2,1.12,1.12,64886,0
+CLIR.US,D,20220614,000000,1.12,1.15,1.005,1.12,226127,0
+CLIR.US,D,20220615,000000,1.1,1.15,1.09,1.1,9407,0
+CLIR.US,D,20220616,000000,1.09,1.11,1.022,1.05,145187,0
+CLIR.US,D,20220617,000000,1.08,1.2199,1.08,1.14,47528,0
+CLIR.US,D,20220621,000000,1.13,1.2899,1.086,1.22,54129,0
+CLIR.US,D,20220622,000000,1.22,1.291,1.11,1.16,35062,0
+CLIR.US,D,20220623,000000,1.19,1.2699,1.12,1.14,75105,0
+CLIR.US,D,20220624,000000,1.09,1.1755,1.09,1.17,4434,0
+CLIR.US,D,20220627,000000,1.19,1.29,1.16,1.24,58227,0
+CLIR.US,D,20220628,000000,1.23,1.3199,1.21,1.23,28828,0
+CLIR.US,D,20220629,000000,1.19,1.2,1.05,1.18,48172,0
+CLIR.US,D,20220630,000000,1.1606,1.23,1.11,1.21,34207,0
+CLIR.US,D,20220701,000000,1.2999,1.2999,1.24,1.26,5277,0
+CLIR.US,D,20220705,000000,1.2899,1.2899,1.16,1.2,46386,0
+CLIR.US,D,20220706,000000,1.248,1.3,1.2,1.2,4767,0
+CLIR.US,D,20220707,000000,1.15,1.24,1.12,1.21,59833,0
+CLIR.US,D,20220708,000000,1.2339,1.2339,1.16,1.18,12290,0
+CLIR.US,D,20220711,000000,1.14,1.2199,1.14,1.18,4439,0
+CLIR.US,D,20220712,000000,1.2,1.22,1.16,1.1601,35151,0
+CLIR.US,D,20220713,000000,1.22,1.34,1.14,1.18,192585,0
+CLIR.US,D,20220714,000000,1.16,1.25,1.16,1.18,23266,0
+CLIR.US,D,20220715,000000,1.2,1.21,1.14,1.1631,32106,0
+CLIR.US,D,20220718,000000,1.18,1.3,1.15,1.18,35134,0
+CLIR.US,D,20220719,000000,1.15,1.2,1.0999,1.16,90907,0
+CLIR.US,D,20220720,000000,1.2,1.21,1.13,1.16,88611,0
+CLIR.US,D,20220721,000000,1.15,1.2,1.1209,1.19,14312,0
+CLIR.US,D,20220722,000000,1.1918,1.1918,1.09,1.11,49769,0
+CLIR.US,D,20220725,000000,1.12,1.19,1.1043,1.13,19518,0
+CLIR.US,D,20220726,000000,1.09,1.0994,1.05,1.05,37065,0
+CLIR.US,D,20220727,000000,1.15,1.15,1.03,1.03,64314,0
+CLIR.US,D,20220728,000000,1.02,1.09,0.98,1.02,121166,0
+CLIR.US,D,20220729,000000,1.05,1.05,0.99,1,156512,0
+CLIR.US,D,20220801,000000,1.02,1.06,1.02,1.05,42404,0
+CLIR.US,D,20220802,000000,1.08,1.1369,1.05,1.1369,38707,0
+CLIR.US,D,20220803,000000,1.12,1.15,1.04,1.07,55345,0
+CLIR.US,D,20220804,000000,1.06,1.11,1.04,1.1,24493,0
+CLIR.US,D,20220805,000000,1.11,1.1493,1.08,1.1,22553,0
+CLIR.US,D,20220808,000000,1.14,1.15,1.05,1.11,44211,0
+CLIR.US,D,20220809,000000,1.08,1.11,1.04,1.09,33796,0
+CLIR.US,D,20220810,000000,1.09,1.11,1.0809,1.11,24847,0
+CLIR.US,D,20220811,000000,1.11,1.15,1.1041,1.12,22183,0
+CLIR.US,D,20220812,000000,1.15,1.1553,1.14,1.15,21031,0
+CLIR.US,D,20220815,000000,1.16,1.18,1.14,1.14,15012,0
+CLIR.US,D,20220816,000000,1.147,1.15,0.91,0.94,197204,0
+CLIR.US,D,20220817,000000,0.99,1.01,0.82,0.948,108862,0
+CLIR.US,D,20220818,000000,0.956,0.9868,0.9401,0.9401,16708,0
+CLIR.US,D,20220819,000000,0.9401,0.9863,0.9208,0.97,38821,0
+CLIR.US,D,20220822,000000,0.94,0.97,0.84,0.96,154188,0
+CLIR.US,D,20220823,000000,0.9798,0.9799,0.8901,0.93,33668,0
+CLIR.US,D,20220824,000000,0.95,1.0099,0.84,0.8548,74829,0
+CLIR.US,D,20220825,000000,0.96,0.972,0.91,0.9689,19818,0
+CLIR.US,D,20220826,000000,0.9618,0.994,0.95,0.95,50192,0
+CLIR.US,D,20220829,000000,0.988,0.988,0.9322,0.95,30004,0
+CLIR.US,D,20220830,000000,0.96,0.9999,0.95,0.95,48266,0
+CLIR.US,D,20220831,000000,0.98,0.9999,0.9558,0.99,8752,0
+CLIR.US,D,20220901,000000,0.9999,1.08,0.97,1.06,34340,0
+CLIR.US,D,20220902,000000,1.08,1.15,1.01,1.03,34957,0
+CLIR.US,D,20220906,000000,1.07,1.13,1.01,1.06,38267,0
+CLIR.US,D,20220907,000000,1.14,1.14,1.08,1.14,31435,0
+CLIR.US,D,20220908,000000,1.14,1.2,1.03,1.18,66609,0
+CLIR.US,D,20220909,000000,1.14,1.25,1.14,1.23,38567,0
+CLIR.US,D,20220912,000000,1.25,1.25,1.16,1.18,35088,0
+CLIR.US,D,20220913,000000,1.18,1.24,1.17,1.2,31830,0
+CLIR.US,D,20220914,000000,1.19,1.25,1.18,1.23,31460,0
+CLIR.US,D,20220915,000000,1.2,1.3,1.2,1.25,40855,0
+CLIR.US,D,20220916,000000,1.27,1.27,0.95,0.95,118751,0
+CLIR.US,D,20220919,000000,1.02,1.07,1,1.02,81061,0
+CLIR.US,D,20220920,000000,0.99,1.05,0.92,0.96,77628,0
+CLIR.US,D,20220921,000000,0.9955,1.04,0.972,0.9723,13449,0
+CLIR.US,D,20220922,000000,0.9138,1.11,0.91,0.91,41276,0
+CLIR.US,D,20220923,000000,0.95,0.95,0.9,0.934,50348,0
+CLIR.US,D,20220926,000000,0.9,0.948,0.8622,0.89,16326,0
+CLIR.US,D,20220927,000000,0.99,0.99,0.9,0.95,23068,0
+CLIR.US,D,20220928,000000,0.99,0.99,0.9302,0.9302,18729,0
+CLIR.US,D,20220929,000000,0.94,0.95117,0.85,0.8704,51931,0
+CLIR.US,D,20220930,000000,0.89,0.96,0.89,0.918,47738,0
+CLIR.US,D,20221003,000000,0.96,0.98,0.86,0.9548,53004,0
+CLIR.US,D,20221004,000000,0.98,0.98,0.9001,0.939,49634,0
+CLIR.US,D,20221005,000000,0.94,0.975,0.7678,0.8413,116517,0
+CLIR.US,D,20221006,000000,0.82,0.8578,0.79,0.795,92198,0
+CLIR.US,D,20221007,000000,0.83,0.8321,0.79,0.81,39805,0
+CLIR.US,D,20221010,000000,0.8,0.8574,0.78,0.8001,15986,0
+CLIR.US,D,20221011,000000,0.84,0.84,0.76,0.7801,21812,0
+CLIR.US,D,20221012,000000,0.75,0.81,0.75,0.7726,35405,0
+CLIR.US,D,20221013,000000,0.8,0.81,0.7489,0.7802,29865,0
+CLIR.US,D,20221014,000000,0.7898,0.81,0.7547,0.7863,23651,0
+CLIR.US,D,20221017,000000,0.75,0.805,0.7,0.75,101058,0
+CLIR.US,D,20221018,000000,0.7739,0.7831,0.75,0.7647,11596,0
+CLIR.US,D,20221019,000000,0.7876,0.8,0.7221,0.7578,20033,0
+CLIR.US,D,20221020,000000,0.775,0.775,0.7216,0.76,29555,0
+CLIR.US,D,20221021,000000,0.7301,0.7435,0.72,0.7203,35762,0
+CLIR.US,D,20221024,000000,0.73,0.7699,0.701,0.7218,64946,0
+CLIR.US,D,20221025,000000,0.7455,0.7455,0.7,0.7001,30588,0
+CLIR.US,D,20221026,000000,0.71,0.77,0.71,0.7223,30864,0
+CLIR.US,D,20221027,000000,0.71,0.81,0.703,0.7868,22913,0
+CLIR.US,D,20221028,000000,0.73,0.81,0.72,0.7876,34641,0
+CLIR.US,D,20221031,000000,0.7876,0.87,0.7571,0.8288,119171,0
+CLIR.US,D,20221101,000000,0.8039,0.8039,0.7701,0.778,9508,0
+CLIR.US,D,20221102,000000,0.81,0.81,0.7761,0.78,13128,0
+CLIR.US,D,20221103,000000,0.8178,0.8178,0.7541,0.76,7752,0
+CLIR.US,D,20221104,000000,0.77,0.78,0.6967,0.7,73027,0
+CLIR.US,D,20221107,000000,0.74,0.74,0.5963,0.678,36897,0
+CLIR.US,D,20221108,000000,0.68,0.74,0.6112,0.7,67992,0
+CLIR.US,D,20221109,000000,0.7,0.7,0.56,0.6391,47308,0
+CLIR.US,D,20221110,000000,0.7,0.71,0.6685,0.6801,34452,0
+CLIR.US,D,20221111,000000,0.66,0.718,0.6041,0.6534,45515,0
+CLIR.US,D,20221114,000000,0.68,0.7,0.65,0.68,30702,0
+CLIR.US,D,20221115,000000,0.6999,0.7,0.65,0.6825,23322,0
+CLIR.US,D,20221116,000000,0.7,0.7,0.6017,0.6423,19770,0
+CLIR.US,D,20221117,000000,0.645,0.665,0.6,0.66,49263,0
+CLIR.US,D,20221118,000000,0.7499,0.7499,0.6728,0.6728,91487,0
+CLIR.US,D,20221121,000000,0.62,0.6998,0.62,0.6607,39655,0
+CLIR.US,D,20221122,000000,0.6499,0.7424,0.6499,0.7289,31699,0
+CLIR.US,D,20221123,000000,0.67,0.7351,0.61,0.6452,18410,0
+CLIR.US,D,20221125,000000,0.66,0.687,0.64,0.665,2094,0
+CLIR.US,D,20221128,000000,0.6515,0.6899,0.6301,0.6899,28939,0
+CLIR.US,D,20221129,000000,0.6575,0.69,0.6575,0.69,2353,0
+CLIR.US,D,20221130,000000,0.69,0.75,0.63,0.6863,127286,0
+CLIR.US,D,20221201,000000,0.664,0.895,0.664,0.83,63998,0
+CLIR.US,D,20221202,000000,0.75,0.8,0.65,0.7,192636,0
+CLIR.US,D,20221205,000000,0.7,0.7463,0.65,0.65,41527,0
+CLIR.US,D,20221206,000000,0.6705,0.6899,0.55,0.5902,137726,0
+CLIR.US,D,20221207,000000,0.5801,0.6172,0.53505,0.5909,113929,0
+CLIR.US,D,20221208,000000,0.56,0.5784,0.51,0.5624,90393,0
+CLIR.US,D,20221209,000000,0.5455,0.5999,0.53,0.5819,33701,0
+CLIR.US,D,20221212,000000,0.5419,0.5801,0.54,0.5801,27623,0
+CLIR.US,D,20221213,000000,0.56,0.7489,0.56,0.6501,213908,0
+CLIR.US,D,20221214,000000,0.6919,0.7599,0.6,0.69,130263,0
+CLIR.US,D,20221215,000000,0.68,0.75,0.622397,0.6739,70891,0
+CLIR.US,D,20221216,000000,0.7499,0.7499,0.5905,0.5905,81939,0
+CLIR.US,D,20221219,000000,0.6139,0.6998,0.5384,0.5653,150097,0
+CLIR.US,D,20221220,000000,0.5935,0.6196,0.5301,0.5778,60727,0
+CLIR.US,D,20221221,000000,0.59,0.6,0.54,0.5656,63933,0
+CLIR.US,D,20221222,000000,0.5938,0.6199,0.55021,0.61,56651,0
+CLIR.US,D,20221223,000000,0.62,0.6899,0.61,0.6403,77015,0
+CLIR.US,D,20221227,000000,0.64,0.65,0.52,0.5403,184895,0
+CLIR.US,D,20221228,000000,0.5241,0.57,0.5241,0.5697,91481,0
+CLIR.US,D,20221229,000000,0.5869,0.5979,0.5337,0.5735,65275,0
+CLIR.US,D,20221230,000000,0.55,0.57,0.5,0.536,212807,0
+CLIR.US,D,20230103,000000,0.5501,0.5599,0.5024,0.53,23116,0
+CLIR.US,D,20230104,000000,0.5151,0.549,0.5151,0.5343,35378,0
+CLIR.US,D,20230105,000000,0.5066,0.54,0.5066,0.5377,33617,0
+CLIR.US,D,20230106,000000,0.52,0.56,0.51,0.5595,64570,0
+CLIR.US,D,20230109,000000,0.525,0.559802,0.525,0.5526,26131,0
+CLIR.US,D,20230110,000000,0.555,0.6263,0.5384,0.6002,44362,0
+CLIR.US,D,20230111,000000,0.62,0.75,0.572,0.721,66567,0
+CLIR.US,D,20230112,000000,0.7,0.7,0.6255,0.683362,27305,0
+CLIR.US,D,20230113,000000,0.6702,0.6959,0.6057,0.6797,44159,0
+CLIR.US,D,20230117,000000,0.65,0.7202,0.65,0.72,29479,0
+CLIR.US,D,20230118,000000,0.72,0.78,0.6996,0.72,30478,0
+CLIR.US,D,20230119,000000,0.7599,0.76,0.7001,0.739,25665,0
+CLIR.US,D,20230120,000000,0.7693,0.7693,0.6817,0.6901,16816,0
+CLIR.US,D,20230123,000000,0.71,0.755,0.65,0.7299,40093,0
+CLIR.US,D,20230124,000000,0.75,0.77,0.7001,0.77,25677,0
+CLIR.US,D,20230125,000000,0.7448,0.7448,0.72,0.7201,5345,0
+CLIR.US,D,20230126,000000,0.6879,0.74,0.65,0.73,25662,0
+CLIR.US,D,20230127,000000,0.73,0.73,0.7,0.73,16542,0
+CLIR.US,D,20230130,000000,0.74,0.75,0.65,0.73,14750,0
+CLIR.US,D,20230131,000000,0.71,0.7499,0.6801,0.7401,18484,0
+CLIR.US,D,20230201,000000,0.74,0.782,0.74,0.75,23984,0
+CLIR.US,D,20230202,000000,0.79,0.8,0.7646,0.7937,49558,0
+CLIR.US,D,20230203,000000,0.7901,0.8636,0.7901,0.83,50699,0
+CLIR.US,D,20230206,000000,0.8,0.85,0.7891,0.85,15954,0
+CLIR.US,D,20230207,000000,0.85,0.85,0.79,0.79,9119,0
+CLIR.US,D,20230208,000000,0.7621,0.84,0.76,0.7601,34805,0
+CLIR.US,D,20230209,000000,0.7981,0.8599,0.7422,0.77,7229,0
+CLIR.US,D,20230210,000000,0.8,0.8,0.755,0.755,6616,0
+CLIR.US,D,20230213,000000,0.804,0.8098,0.7,0.8,16762,0
+CLIR.US,D,20230214,000000,0.81,0.82,0.733,0.7601,35341,0
+CLIR.US,D,20230215,000000,0.772,0.8,0.77,0.77,26844,0
+CLIR.US,D,20230216,000000,0.796,0.82,0.78,0.8,42420,0
+CLIR.US,D,20230217,000000,0.8,0.8788,0.8,0.845,20545,0
+CLIR.US,D,20230221,000000,0.87,0.87,0.8016,0.8016,43289,0
+CLIR.US,D,20230222,000000,0.823,0.8799,0.8112,0.8112,5923,0
+CLIR.US,D,20230223,000000,0.85,0.8501,0.81,0.85,46838,0
+CLIR.US,D,20230224,000000,0.81,0.85,0.81,0.8201,16962,0
+CLIR.US,D,20230227,000000,0.8251,0.842181,0.8251,0.83,16101,0
+CLIR.US,D,20230228,000000,0.8487,0.8488,0.8069,0.8069,23130,0
+CLIR.US,D,20230301,000000,0.84,0.84,0.8,0.81,17665,0
+CLIR.US,D,20230302,000000,0.81,0.8199,0.8,0.818,7523,0
+CLIR.US,D,20230303,000000,0.8101,0.83,0.81,0.8205,11340,0
+CLIR.US,D,20230306,000000,0.805,0.84,0.805,0.8326,15228,0
+CLIR.US,D,20230307,000000,0.8102,0.84,0.79,0.8,18773,0
+CLIR.US,D,20230308,000000,0.8031,0.8031,0.79,0.79,4553,0
+CLIR.US,D,20230309,000000,0.79,0.807,0.79,0.79,12502,0
+CLIR.US,D,20230310,000000,0.79,0.8398,0.6572,0.7794,101865,0
+CLIR.US,D,20230313,000000,0.7671,0.825,0.763602,0.8071,25525,0
+CLIR.US,D,20230314,000000,0.7641,0.85,0.7641,0.7958,37938,0
+CLIR.US,D,20230315,000000,0.76,0.8389,0.76,0.76,11952,0
+CLIR.US,D,20230316,000000,0.76,0.82,0.76,0.7902,19839,0
+CLIR.US,D,20230317,000000,0.8,0.85,0.7721,0.8,20276,0
+CLIR.US,D,20230320,000000,0.79,0.8381,0.7884,0.8,40242,0
+CLIR.US,D,20230321,000000,0.84,0.84,0.8008,0.8008,9288,0
+CLIR.US,D,20230322,000000,0.84,0.85,0.77,0.77,49868,0
+CLIR.US,D,20230323,000000,0.7913,0.81,0.7725,0.8097,10398,0
+CLIR.US,D,20230324,000000,0.84,0.84,0.8,0.8283,10334,0
+CLIR.US,D,20230327,000000,0.8282,0.83,0.8101,0.815,5428,0
+CLIR.US,D,20230328,000000,0.78,0.84,0.78,0.84,31298,0
+CLIR.US,D,20230329,000000,0.8321,0.88,0.8321,0.84,23214,0
+CLIR.US,D,20230330,000000,0.85,0.85,0.8,0.835,38714,0
+CLIR.US,D,20230331,000000,0.83,0.8647,0.6201,0.798,76696,0
+CLIR.US,D,20230403,000000,0.8,0.8298,0.79,0.79,10247,0
+CLIR.US,D,20230404,000000,0.79,0.818,0.79,0.818,22244,0
+CLIR.US,D,20230405,000000,0.84,0.84,0.8031,0.8188,8176,0
+CLIR.US,D,20230406,000000,0.813,0.9002,0.7921,0.9,99442,0
+CLIR.US,D,20230410,000000,0.9,1.08,0.9,1.06,165440,0
+CLIR.US,D,20230411,000000,1.06,1.11,0.9201,0.9201,171134,0
+CLIR.US,D,20230412,000000,0.985,0.985,0.95,0.985,29353,0
+CLIR.US,D,20230413,000000,0.9772,1.02,0.95,0.95,41400,0
+CLIR.US,D,20230414,000000,0.955,0.989,0.95,0.9691,6664,0
+CLIR.US,D,20230417,000000,0.9501,0.9667,0.81,0.8426,56668,0
+CLIR.US,D,20230418,000000,0.89,0.9,0.8667,0.8692,28907,0
+CLIR.US,D,20230419,000000,0.899,0.9442,0.87,0.9399,25907,0
+CLIR.US,D,20230420,000000,0.902,0.9399,0.9,0.9074,10647,0
+CLIR.US,D,20230421,000000,0.91,0.921,0.91,0.9175,6230,0
+CLIR.US,D,20230424,000000,0.9,1,0.9,0.970299,37277,0
+CLIR.US,D,20230425,000000,0.93,0.9917,0.93,0.9917,9181,0
+CLIR.US,D,20230426,000000,0.95,0.99,0.86,0.9297,73600,0
+CLIR.US,D,20230427,000000,0.88,1,0.86,1,32652,0
+CLIR.US,D,20230428,000000,1,1.1281,0.98,1.06,61469,0
+CLIR.US,D,20230501,000000,1.1,1.1,1.02,1.02,34045,0
+CLIR.US,D,20230502,000000,1.06,1.06,1.01,1.04,33173,0
+CLIR.US,D,20230503,000000,1.04,1.06,1.03,1.03,56454,0
+CLIR.US,D,20230504,000000,0.99,1.04,0.99,1.01,20351,0
+CLIR.US,D,20230505,000000,1.01,1.02,0.93,0.99,24573,0
+CLIR.US,D,20230508,000000,0.9742,1.02,0.92,1.02,7745,0
+CLIR.US,D,20230509,000000,0.93,1.03,0.93,0.9872,22897,0
+CLIR.US,D,20230510,000000,0.96,1.01,0.96,0.999,17238,0
+CLIR.US,D,20230511,000000,1,1.09,0.999,1.03,47305,0
+CLIR.US,D,20230512,000000,1.07,1.1,1.0402,1.09,60874,0
+CLIR.US,D,20230515,000000,1.1,1.2,1.0666,1.195,29198,0
+CLIR.US,D,20230516,000000,1.2,1.32,1.2,1.32,97982,0
+CLIR.US,D,20230517,000000,1.42,1.45,1.3,1.35,53555,0
+CLIR.US,D,20230518,000000,1.39,1.4,1.33,1.3469,112314,0
+CLIR.US,D,20230519,000000,1.4,1.75,1.3519,1.45,325424,0
+CLIR.US,D,20230522,000000,1.56,1.618,1.41,1.44,98456,0
+CLIR.US,D,20230523,000000,1.46,1.46,1.23,1.44,65407,0
+CLIR.US,D,20230524,000000,1.38,1.49,1.35,1.41,44154,0
+CLIR.US,D,20230525,000000,1.37,1.64,1.37,1.56,222006,0
+CLIR.US,D,20230526,000000,1.59,1.59,1.46,1.5,34856,0
+CLIR.US,D,20230530,000000,1.47,1.75,1.47,1.63,135141,0
+CLIR.US,D,20230531,000000,1.65,1.75,1.43,1.53,114185,0
+CLIR.US,D,20230601,000000,1.47,1.61,1.47,1.55,70560,0
+CLIR.US,D,20230602,000000,1.55,1.55,1.5,1.52,32713,0
+CLIR.US,D,20230605,000000,1.48,1.57,1.4,1.4,67137,0
+CLIR.US,D,20230606,000000,1.45,1.45,1.26,1.27,86748,0
+CLIR.US,D,20230607,000000,1.31,1.45,1.21,1.28,184302,0
+CLIR.US,D,20230608,000000,1.33,1.4,1.25,1.36,94715,0
+CLIR.US,D,20230609,000000,1.38,1.5,1.21,1.212,191899,0
+CLIR.US,D,20230612,000000,1.19,1.32,1.19,1.3,61677,0
+CLIR.US,D,20230613,000000,1.3,1.4,1.14,1.15,142757,0
+CLIR.US,D,20230614,000000,1.2,1.23,1.18,1.21,42542,0
+CLIR.US,D,20230615,000000,1.23,1.3,1.18,1.23,28374,0
+CLIR.US,D,20230616,000000,1.24,1.47,1.22,1.45,195079,0
+CLIR.US,D,20230620,000000,1.41,1.433,1.41,1.41,26714,0
+CLIR.US,D,20230621,000000,1.45,1.45,1.32,1.38,30916,0
+CLIR.US,D,20230622,000000,1.35,1.38,1.29,1.32,26672,0
+CLIR.US,D,20230623,000000,1.32,1.35,1.3,1.35,32292,0
+CLIR.US,D,20230626,000000,1.35,1.37,1.29,1.37,23318,0
+CLIR.US,D,20230627,000000,1.331,1.3421,1.25,1.3,49638,0
+CLIR.US,D,20230628,000000,1.29,1.29,1.2,1.24,55311,0
+CLIR.US,D,20230629,000000,1.25,1.29,1.2,1.26,13322,0
+CLIR.US,D,20230630,000000,1.28,1.31,1.26,1.31,14620,0
+CLIR.US,D,20230703,000000,1.3,1.3955,1.2977,1.36,30301,0
+CLIR.US,D,20230705,000000,1.41,1.42,1.35,1.4,61878,0
+CLIR.US,D,20230706,000000,1.44,1.44,1.36,1.4,17203,0
+CLIR.US,D,20230707,000000,1.38,1.42,1.3,1.39,20406,0
+CLIR.US,D,20230710,000000,1.36,1.42,1.3366,1.37,102142,0
+CLIR.US,D,20230711,000000,1.38,1.505,1.36,1.455,73170,0
+CLIR.US,D,20230712,000000,1.42,1.45,1.35,1.39,31064,0
+CLIR.US,D,20230713,000000,1.34,1.43,1.34,1.39,15658,0
+CLIR.US,D,20230714,000000,1.37,1.44,1.35,1.36,23019,0
+CLIR.US,D,20230717,000000,1.36,1.41,1.2738,1.33,72356,0
+CLIR.US,D,20230718,000000,1.29,1.4,1.29,1.4,15412,0
+CLIR.US,D,20230719,000000,1.4,1.4101,1.34,1.37,24157,0
+CLIR.US,D,20230720,000000,1.4,1.41,1.31,1.33,27712,0
+CLIR.US,D,20230721,000000,1.37,1.4,1.3128,1.35,23123,0
+CLIR.US,D,20230724,000000,1.38,1.38,1.25,1.25,69224,0
+CLIR.US,D,20230725,000000,1.2984,1.3,1.26,1.26,10365,0
+CLIR.US,D,20230726,000000,1.26,1.2792,1.2,1.25,27274,0
+CLIR.US,D,20230727,000000,1.24,1.27,1.2304,1.26,16010,0
+CLIR.US,D,20230728,000000,1.25,1.36,1.25,1.32,88807,0
+CLIR.US,D,20230731,000000,1.36,1.36,1.2773,1.31,15469,0
+CLIR.US,D,20230801,000000,1.33,1.3799,1.27,1.2783,47424,0
+CLIR.US,D,20230802,000000,1.31,1.31,1.21,1.25,25671,0
+CLIR.US,D,20230803,000000,1.27,1.27,1.2276,1.25,10219,0
+CLIR.US,D,20230804,000000,1.24,1.24,1.04,1.11,64931,0
+CLIR.US,D,20230807,000000,1.13,1.22,1.1,1.16,43240,0
+CLIR.US,D,20230808,000000,1.16,1.25,1,1.08,131351,0
+CLIR.US,D,20230809,000000,1.13,1.13,1.02,1.06,65333,0
+CLIR.US,D,20230810,000000,1.1,1.1,1.01,1.05,51032,0
+CLIR.US,D,20230811,000000,1.05,1.055,1.04,1.04,33273,0
+CLIR.US,D,20230814,000000,1.01,1.06,1,1,45940,0
+CLIR.US,D,20230815,000000,1.03,1.03,0.9501,0.9794,99947,0
+CLIR.US,D,20230816,000000,0.97,0.97,0.9,0.9599,19035,0
+CLIR.US,D,20230817,000000,0.979,0.9999,0.9018,0.9999,72028,0
+CLIR.US,D,20230818,000000,0.9999,1.02,0.9661,1.01,19587,0
+CLIR.US,D,20230821,000000,1.02,1.09,1,1,38840,0
+CLIR.US,D,20230822,000000,0.9999,0.9999,0.9,0.9584,47361,0
+CLIR.US,D,20230823,000000,0.96,0.9779,0.925,0.975,3316,0
+CLIR.US,D,20230824,000000,0.9779,1.0799,0.96,1.02,12252,0
+CLIR.US,D,20230825,000000,1.0293,1.14,1.0293,1.096,48160,0
+CLIR.US,D,20230828,000000,1.121,1.17,1.08,1.12,56487,0
+CLIR.US,D,20230829,000000,1.13,1.32,1.02,1.23,79297,0
+CLIR.US,D,20230830,000000,1.17,1.1991,1.11,1.11,21424,0
+CLIR.US,D,20230831,000000,1.19,1.19,1.06,1.15,65346,0
+CLIR.US,D,20230901,000000,1.12,1.24,1.02,1.02,77484,0
+CLIR.US,D,20230905,000000,1.02,1.05,0.97,0.984,41952,0
+CLIR.US,D,20230906,000000,0.94,1.01,0.9118,0.954,35966,0
+CLIR.US,D,20230907,000000,0.9799,0.9896,0.912,0.98,58279,0
+CLIR.US,D,20230908,000000,1.02,1.02,0.952,0.99,21087,0
+CLIR.US,D,20230911,000000,0.97,0.9871,0.95,0.9506,47960,0
+CLIR.US,D,20230912,000000,0.95,0.96,0.902,0.94,44306,0
+CLIR.US,D,20230913,000000,0.91,0.95,0.905,0.9101,25664,0
+CLIR.US,D,20230914,000000,0.9,0.938,0.9,0.9291,32926,0
+CLIR.US,D,20230915,000000,0.92,0.93,0.901,0.9189,11135,0
+CLIR.US,D,20230918,000000,0.94,1.06,0.9321,1.04,161161,0
+CLIR.US,D,20230919,000000,1.16,1.32,1.15,1.25,263541,0
+CLIR.US,D,20230920,000000,1.37,1.42,1.11,1.13,226407,0
+CLIR.US,D,20230921,000000,1.23,1.2634,1.13,1.17,74089,0
+CLIR.US,D,20230922,000000,1.15,1.24,1.15,1.22,81628,0
+CLIR.US,D,20230925,000000,1.3,1.34,1.13,1.14,135183,0
+CLIR.US,D,20230926,000000,1.16,1.2,1.11,1.14,48598,0
+CLIR.US,D,20230927,000000,1.19,1.21,1.15,1.16,19751,0
+CLIR.US,D,20230928,000000,1.21,1.21,1.11,1.12,37305,0
+CLIR.US,D,20230929,000000,1.14,1.14,1.05,1.09,33710,0
+CLIR.US,D,20231002,000000,1.12,1.12,1.025,1.05,15051,0
+CLIR.US,D,20231003,000000,1.02,1.06,1,1.03,26792,0
+CLIR.US,D,20231004,000000,1.02,1.02,0.95,1.01,21893,0
+CLIR.US,D,20231005,000000,1.01,1.05,0.99,1.01,25477,0
+CLIR.US,D,20231006,000000,1.01,1.05,0.9494,1.01,50247,0
+CLIR.US,D,20231009,000000,0.9897,1,0.9897,0.995,10882,0
+CLIR.US,D,20231010,000000,0.9999,1.04,0.9918,1.02,15820,0
+CLIR.US,D,20231011,000000,1.05,1.12,1.04,1.09,58114,0
+CLIR.US,D,20231012,000000,1.12,1.12,1.03,1.09,24316,0
+CLIR.US,D,20231013,000000,1.07,1.084,1.03,1.05,15601,0
+CLIR.US,D,20231016,000000,0.9704,1.0687,0.9704,1.02,53572,0
+CLIR.US,D,20231017,000000,1,1.05,0.9723,1,79439,0
+CLIR.US,D,20231018,000000,0.98,1.0399,0.96,0.96,15872,0
+CLIR.US,D,20231019,000000,0.93,1,0.91,0.93,19803,0
+CLIR.US,D,20231020,000000,0.87,0.9498,0.8554,0.9063,31866,0
+CLIR.US,D,20231023,000000,0.87,0.94,0.87,0.93,32702,0
+CLIR.US,D,20231024,000000,0.93,0.93,0.9,0.9,9941,0
+CLIR.US,D,20231025,000000,0.9,0.9012,0.86,0.865,17434,0
+CLIR.US,D,20231026,000000,0.84,0.9034,0.8354,0.8569,37427,0
+CLIR.US,D,20231027,000000,0.8649,0.865,0.75,0.83,91446,0
+CLIR.US,D,20231030,000000,0.8051,0.8557,0.75,0.8106,78974,0
+CLIR.US,D,20231031,000000,0.824,0.83,0.81,0.815,13217,0
+CLIR.US,D,20231101,000000,0.805,0.8637,0.78,0.83,29433,0
+CLIR.US,D,20231102,000000,0.858,0.93,0.789,0.905,34957,0
+CLIR.US,D,20231103,000000,0.88,0.915,0.7711,0.9,43603,0
+CLIR.US,D,20231106,000000,0.895,0.93,0.8601,0.91,10058,0
+CLIR.US,D,20231107,000000,0.95,1,0.92,0.97,30002,0
+CLIR.US,D,20231108,000000,0.99,1.0493,0.9312,1.04,33156,0
+CLIR.US,D,20231109,000000,1.01,1.08,0.9529,0.9949,60183,0
+CLIR.US,D,20231110,000000,0.9651,0.97,0.8001,0.8601,20710,0
+CLIR.US,D,20231113,000000,0.9032,0.9301,0.8166,0.8645,32612,0
+CLIR.US,D,20231114,000000,0.83,0.9405,0.8299,0.8999,58582,0
+CLIR.US,D,20231115,000000,0.75,0.8999,0.75,0.8375,48462,0
+CLIR.US,D,20231116,000000,0.8675,0.886,0.7577,0.8109,78106,0
+CLIR.US,D,20231117,000000,0.85,0.85,0.81,0.831,21334,0
+CLIR.US,D,20231120,000000,0.831,1,0.831,0.9236,223566,0
+CLIR.US,D,20231121,000000,1.02,1.0998,0.98,0.981,217466,0
+CLIR.US,D,20231122,000000,1,1.15,1,1.11,193218,0
+CLIR.US,D,20231124,000000,1.21,1.4195,1.16,1.32,316627,0
+CLIR.US,D,20231127,000000,1.46,1.72,1.39,1.5,768152,0
+CLIR.US,D,20231128,000000,1.59,1.61,1.24,1.38,329782,0
+CLIR.US,D,20231129,000000,1.46,1.52,1.11,1.235,243981,0
+CLIR.US,D,20231130,000000,1.23,1.24,1.1101,1.24,112326,0
+CLIR.US,D,20231201,000000,1.19,1.29,1.1,1.17,122957,0
+CLIR.US,D,20231204,000000,1.15,1.2085,1.11,1.15,60025,0
+CLIR.US,D,20231205,000000,1.1,1.1607,1.1,1.12,67714,0
+CLIR.US,D,20231206,000000,1.13,1.1488,1.08,1.1,70473,0
+CLIR.US,D,20231207,000000,1.05,1.08,1.0373,1.05,38820,0
+CLIR.US,D,20231208,000000,1.05,1.08,1.02,1.02,24543,0
+CLIR.US,D,20231211,000000,1.02,1.26,1.02,1.19,162700,0
+CLIR.US,D,20231212,000000,1.33,1.33,1.1,1.13,103365,0
+CLIR.US,D,20231213,000000,1.21,1.25,1.16,1.16,82925,0
+CLIR.US,D,20231214,000000,1.22,1.4,1.01,1.31,369788,0
+CLIR.US,D,20231215,000000,1.28,1.418,1.18,1.19,200486,0
+CLIR.US,D,20231218,000000,1.26,1.31,1.18,1.21,128121,0
+CLIR.US,D,20231219,000000,1.2,1.35,1.2,1.28,91264,0
+CLIR.US,D,20231220,000000,1.35,1.35,1.12,1.18,144218,0
+CLIR.US,D,20231221,000000,1.2,1.22,1.1101,1.2,93573,0
+CLIR.US,D,20231222,000000,1.17,1.24,1.1199,1.21,81910,0
+CLIR.US,D,20231226,000000,1.23,1.23,1.1,1.15,81218,0
+CLIR.US,D,20231227,000000,1.16,1.19,1.12,1.13,28973,0
+CLIR.US,D,20231228,000000,1.15,1.15,1.1,1.12,166487,0
+CLIR.US,D,20231229,000000,1.13,1.13,1.055,1.11,387210,0
+CLIR.US,D,20240102,000000,1.12,1.13,1.03,1.07,59706,0
+CLIR.US,D,20240103,000000,1.1,1.12,1.04,1.1,44157,0
+CLIR.US,D,20240104,000000,1.12,1.12,1.07,1.12,43788,0
+CLIR.US,D,20240105,000000,1.16,1.25,1.05,1.11,252376,0
+CLIR.US,D,20240108,000000,1.17,1.17,1.05,1.12,78612,0
+CLIR.US,D,20240109,000000,1.09,1.1299,1.059,1.09,21165,0
+CLIR.US,D,20240110,000000,1.0562,1.1136,1.05,1.11,15451,0
+CLIR.US,D,20240111,000000,1.07,1.0999,1.06,1.09,28774,0
+CLIR.US,D,20240112,000000,1.15,1.1599,1.05,1.14,43601,0
+CLIR.US,D,20240116,000000,1.17,1.1859,1.11,1.11,64603,0
+CLIR.US,D,20240117,000000,1.11,1.14,1.065,1.1,63770,0
+CLIR.US,D,20240118,000000,1.14,1.14,1.03,1.03,62713,0
+CLIR.US,D,20240119,000000,1.03,1.15,1.02,1.04,59752,0
+CLIR.US,D,20240122,000000,1.02,1.09,1.01,1.06,35446,0
+CLIR.US,D,20240123,000000,1.08,1.13,1.06,1.11,29562,0
+CLIR.US,D,20240124,000000,1.09,1.1324,1.09,1.12,21046,0
+CLIR.US,D,20240125,000000,1.13,1.13,1.06,1.11,56564,0
+CLIR.US,D,20240126,000000,1.03,1.12,1.02,1.08,29300,0
+CLIR.US,D,20240129,000000,1.08,1.11,1.04,1.085,37148,0
+CLIR.US,D,20240130,000000,1.04,1.11,1.03,1.04,60377,0
+CLIR.US,D,20240131,000000,1.03,1.03,0.95,0.99,131489,0
+CLIR.US,D,20240201,000000,0.99,1.04,0.97,1.03,36453,0
+CLIR.US,D,20240202,000000,1.02,1.03,0.9848,1.01,20857,0
+CLIR.US,D,20240205,000000,1.01,1.02,0.990398,0.999,17713,0
+CLIR.US,D,20240206,000000,1.01,1.02,0.97,0.9996,27843,0
+CLIR.US,D,20240207,000000,1,1.1,0.9801,1.05,63415,0
+CLIR.US,D,20240208,000000,1.08,1.08,0.92,0.9451,290962,0
+CLIR.US,D,20240209,000000,1.01,1.01,0.93,1.01,160894,0
+CLIR.US,D,20240212,000000,1.01,1.04,1,1,39313,0
+CLIR.US,D,20240213,000000,1,1,0.94,0.9601,60281,0
+CLIR.US,D,20240214,000000,1.01,1.0599,0.9702,1.01,57432,0
+CLIR.US,D,20240215,000000,1.01,1.01,0.9952,0.9958,19081,0
+CLIR.US,D,20240216,000000,0.98,1.01,0.98,0.99,33088,0
+CLIR.US,D,20240220,000000,1.01,1.0499,0.995,1.01,85754,0
+CLIR.US,D,20240221,000000,1.02,1.05,0.98,0.9956,46154,0
+CLIR.US,D,20240222,000000,1.03,1.06,0.9899,1.05,77521,0
+CLIR.US,D,20240223,000000,1.03,1.15,1.0108,1.14,66026,0
+CLIR.US,D,20240226,000000,1.12,1.27,1.05,1.15,240907,0
+CLIR.US,D,20240227,000000,1.19,1.19,1.1229,1.15,31511,0
+CLIR.US,D,20240228,000000,1.17,1.24,1.17,1.17,45855,0
+CLIR.US,D,20240229,000000,1.23,1.32,1.19,1.28,93747,0
+CLIR.US,D,20240301,000000,1.3,1.3158,1.17,1.19,61886,0
+CLIR.US,D,20240304,000000,1.19,1.27,1.19,1.25,47627,0
+CLIR.US,D,20240305,000000,1.25,1.26,1.2101,1.24,15444,0
+CLIR.US,D,20240306,000000,1.28,1.2899,1.2,1.2,15905,0
+CLIR.US,D,20240307,000000,1.21,1.22,1.12,1.13,54495,0
+CLIR.US,D,20240308,000000,1.16,1.23,1.13,1.17,59870,0
+CLIR.US,D,20240311,000000,1.17,1.17,1.07,1.08,49651,0
+CLIR.US,D,20240312,000000,1.08,1.14,1.08,1.08,54677,0
+CLIR.US,D,20240313,000000,1.08,1.09,1.02,1.03,30483,0
+CLIR.US,D,20240314,000000,1.03,1.0799,0.9,0.97,203957,0
+CLIR.US,D,20240315,000000,0.96,1.04,0.96,0.9799,61906,0
+CLIR.US,D,20240318,000000,0.9894,1.05,0.92,0.9991,78868,0
+CLIR.US,D,20240319,000000,1.04,1.09,0.9901,1.04,50445,0
+CLIR.US,D,20240320,000000,1.07,1.08,0.91,0.98,64643,0
+CLIR.US,D,20240321,000000,0.9506,1.02,0.9506,0.971,30240,0
+CLIR.US,D,20240322,000000,1.01,1.01,0.95,0.9859,22167,0
+CLIR.US,D,20240325,000000,0.99,1.02,0.97,1.01,32768,0
+CLIR.US,D,20240326,000000,0.9901,1.01,0.9281,0.93,15042,0
+CLIR.US,D,20240327,000000,0.9301,0.9815,0.9301,0.96,17277,0
+CLIR.US,D,20240328,000000,0.9899,1.01,0.963,0.965,62661,0
+CLIR.US,D,20240401,000000,0.98,1,0.96,0.96,16570,0
+CLIR.US,D,20240402,000000,0.96,1.0072,0.96,0.992,48331,0
+CLIR.US,D,20240403,000000,1,1,0.99,0.9979,20319,0
+CLIR.US,D,20240404,000000,0.99,1.01,0.99,0.9949,56684,0
+CLIR.US,D,20240405,000000,0.99,1.03,0.98,0.9858,47482,0
+CLIR.US,D,20240408,000000,0.98,1.0097,0.9606,0.9606,24684,0
+CLIR.US,D,20240409,000000,1.01,1.02,0.97,0.9901,49912,0
+CLIR.US,D,20240410,000000,0.97,0.99,0.95,0.96,23654,0
+CLIR.US,D,20240411,000000,0.9703,0.9897,0.95,0.9758,17604,0
+CLIR.US,D,20240412,000000,0.98,0.98,0.95,0.95,9385,0
+CLIR.US,D,20240415,000000,0.95,0.9798,0.75,0.8819,146286,0
+CLIR.US,D,20240416,000000,0.8945,0.91,0.8,0.8866,40565,0
+CLIR.US,D,20240417,000000,0.9276,0.9276,0.8601,0.87,15503,0
+CLIR.US,D,20240418,000000,0.9099,0.9099,0.85,0.86,11379,0
+CLIR.US,D,20240419,000000,0.9,0.96,0.895,0.9101,62846,0
+CLIR.US,D,20240422,000000,0.9,0.9101,0.8,0.82,92357,0
+CLIR.US,D,20240423,000000,0.82,0.97,0.82,0.8718,127068,0
+CLIR.US,D,20240424,000000,0.91,0.9736,0.76,0.7861,156196,0
+CLIR.US,D,20240425,000000,0.949,0.949,0.8018,0.8072,188680,0
+CLIR.US,D,20240426,000000,0.845,0.845,0.7401,0.7401,232762,0
+CLIR.US,D,20240429,000000,0.7657,0.8299,0.74,0.8101,153287,0
+CLIR.US,D,20240430,000000,0.8199,0.89,0.75,0.7901,81025,0
+CLIR.US,D,20240501,000000,0.799,0.8499,0.78,0.8002,29693,0
+CLIR.US,D,20240502,000000,0.8197,0.8633,0.8,0.8498,62747,0
+CLIR.US,D,20240503,000000,0.87,0.87,0.8228,0.86,19006,0
+CLIR.US,D,20240506,000000,0.836,0.8708,0.79,0.8201,64504,0
+CLIR.US,D,20240507,000000,0.8001,0.8459,0.8001,0.82,26400,0
+CLIR.US,D,20240508,000000,0.838,0.838,0.785,0.81,41516,0
+CLIR.US,D,20240509,000000,0.79,0.826,0.786,0.8,30008,0
+CLIR.US,D,20240510,000000,0.786,0.81,0.77,0.7801,27105,0
+CLIR.US,D,20240513,000000,0.79,0.8,0.7567,0.7737,41067,0
+CLIR.US,D,20240514,000000,0.78,0.83,0.7671,0.826,53484,0
+CLIR.US,D,20240515,000000,0.8239,0.85,0.775,0.82,26469,0
+CLIR.US,D,20240516,000000,0.8,0.8299,0.78,0.82,64333,0
+CLIR.US,D,20240517,000000,0.83,0.83,0.7827,0.7827,33759,0
+CLIR.US,D,20240520,000000,0.79,0.8162,0.74,0.76,69500,0
+CLIR.US,D,20240521,000000,0.7929,0.7929,0.73,0.75,25764,0
+CLIR.US,D,20240522,000000,0.73,0.775,0.73,0.7551,50815,0
+CLIR.US,D,20240523,000000,0.769,0.7699,0.75,0.761,42144,0
+CLIR.US,D,20240524,000000,0.7642,0.96,0.7642,0.9,323965,0
+CLIR.US,D,20240528,000000,0.92,0.92,0.81,0.83,39075,0
+CLIR.US,D,20240529,000000,0.837,0.94,0.81,0.8205,35870,0
+CLIR.US,D,20240530,000000,0.829,0.9,0.7941,0.7941,58093,0
+CLIR.US,D,20240531,000000,0.79,0.8499,0.7891,0.8299,63364,0
+CLIR.US,D,20240603,000000,0.815,0.8498,0.7802,0.83,41506,0
+CLIR.US,D,20240604,000000,0.83,0.84,0.8,0.81001,14164,0
+CLIR.US,D,20240605,000000,0.81,0.83,0.775,0.7801,68512,0
+CLIR.US,D,20240606,000000,0.775,0.81999,0.775,0.8149,10376,0
+CLIR.US,D,20240607,000000,0.811,0.811,0.75,0.7975,60910,0
+CLIR.US,D,20240610,000000,0.7603,0.78,0.72,0.735,95241,0
+CLIR.US,D,20240611,000000,0.7307,0.785046,0.7004,0.77,31992,0
+CLIR.US,D,20240612,000000,0.7551,0.7799,0.7551,0.7699,28747,0
+CLIR.US,D,20240613,000000,0.75,0.7798,0.7,0.7193,138194,0
+CLIR.US,D,20240614,000000,0.7164,0.7354,0.7,0.72,76838,0
+CLIR.US,D,20240617,000000,0.715,0.73,0.68,0.7063,45595,0
+CLIR.US,D,20240618,000000,0.71,0.7607,0.700211,0.707,103346,0
+CLIR.US,D,20240620,000000,0.72,0.7499,0.716,0.7187,45049,0
+CLIR.US,D,20240621,000000,0.74,0.74,0.65,0.6639,242777,0
+CLIR.US,D,20240624,000000,0.6703,0.6999,0.6475,0.6475,129223,0
+CLIR.US,D,20240625,000000,0.65,0.67,0.619,0.6451,45717,0
+CLIR.US,D,20240626,000000,0.6699,0.8098,0.64,0.7887,784725,0
+CLIR.US,D,20240627,000000,0.85,0.93,0.8251,0.915,420154,0
+CLIR.US,D,20240628,000000,0.91,0.9519,0.83,0.8343,287827,0
+CLIR.US,D,20240701,000000,0.7959,0.9299,0.7959,0.8801,105810,0
+CLIR.US,D,20240702,000000,0.8899,0.9299,0.854,0.8617,42806,0
+CLIR.US,D,20240703,000000,0.8951,0.9299,0.84,0.8715,47434,0
+CLIR.US,D,20240705,000000,0.87,0.8811,0.84,0.8811,31494,0
+CLIR.US,D,20240708,000000,0.88,0.9298,0.88,0.9,43778,0
+CLIR.US,D,20240709,000000,0.93,0.93,0.864,0.92,68591,0
+CLIR.US,D,20240710,000000,0.8937,0.92,0.8521,0.8701,75983,0
+CLIR.US,D,20240711,000000,0.843,0.8701,0.7887,0.8203,72216,0
+CLIR.US,D,20240712,000000,0.86,0.86,0.8,0.8348,61083,0
+CLIR.US,D,20240715,000000,0.84,0.85,0.8151,0.85,25957,0
+CLIR.US,D,20240716,000000,0.87,0.9,0.817,0.8235,26060,0
+CLIR.US,D,20240717,000000,0.84,0.975,0.84,0.93,338497,0
+CLIR.US,D,20240718,000000,0.91,0.9499,0.8016,0.853,174619,0
+CLIR.US,D,20240719,000000,0.85,0.93,0.85,0.8802,24617,0
+CLIR.US,D,20240722,000000,0.9,0.92,0.88,0.9013,30789,0
+CLIR.US,D,20240723,000000,0.892,0.92,0.86,0.8976,25253,0
+CLIR.US,D,20240724,000000,0.87,0.9099,0.87,0.9,10981,0
+CLIR.US,D,20240725,000000,0.9001,0.9001,0.833,0.85,31351,0
+CLIR.US,D,20240726,000000,0.8623,0.899,0.8502,0.8899,19866,0
+CLIR.US,D,20240729,000000,0.8989,0.94,0.85,0.8731,28726,0
+CLIR.US,D,20240730,000000,0.878,0.9,0.8461,0.8601,45131,0
+CLIR.US,D,20240731,000000,0.8733,0.8865,0.834,0.86,20485,0
+CLIR.US,D,20240801,000000,0.84,0.875,0.7887,0.7999,75536,0
+CLIR.US,D,20240802,000000,0.8283,0.8283,0.747,0.76,30649,0
+CLIR.US,D,20240805,000000,0.75,0.77,0.69,0.7565,20875,0
+CLIR.US,D,20240806,000000,0.767,0.767,0.6717,0.7402,76720,0
+CLIR.US,D,20240807,000000,0.75,0.75,0.7001,0.7298,21589,0
+CLIR.US,D,20240808,000000,0.73,0.73,0.65,0.67001,33517,0
+CLIR.US,D,20240809,000000,0.68,0.72,0.663,0.705,68337,0
+CLIR.US,D,20240812,000000,0.65,0.7497,0.65,0.7179,71465,0
+CLIR.US,D,20240813,000000,0.7,0.7497,0.7,0.72,28795,0
+CLIR.US,D,20240814,000000,0.7397,0.7497,0.70201,0.7426,10988,0
+CLIR.US,D,20240815,000000,0.741764,0.7496,0.7241,0.7295,7795,0
+CLIR.US,D,20240816,000000,0.73,0.7496,0.7101,0.7496,6025,0
+CLIR.US,D,20240819,000000,0.75,0.75,0.71,0.7349,19040,0
+CLIR.US,D,20240820,000000,0.7349,0.74,0.68,0.72,22345,0
+CLIR.US,D,20240821,000000,0.6903,0.75,0.69,0.74,27435,0
+CLIR.US,D,20240822,000000,0.7,0.7499,0.7,0.7063,25465,0
+CLIR.US,D,20240823,000000,0.69,0.8477,0.69,0.8111,84984,0
+CLIR.US,D,20240826,000000,0.8211,0.83,0.76,0.77,62798,0
+CLIR.US,D,20240827,000000,0.7451,0.7997,0.72,0.7383,92964,0
+CLIR.US,D,20240828,000000,0.7499,0.79,0.701,0.705,36593,0
+CLIR.US,D,20240829,000000,0.76,0.766,0.7001,0.7285,15760,0
+CLIR.US,D,20240830,000000,0.7598,0.7598,0.65,0.7499,27785,0
+CLIR.US,D,20240903,000000,0.7499,0.75,0.7101,0.7135,13502,0
+CLIR.US,D,20240904,000000,0.7399,0.7399,0.7074,0.7074,12547,0
+CLIR.US,D,20240905,000000,0.69,0.7269,0.69,0.6901,8426,0
+CLIR.US,D,20240906,000000,0.6905,0.7398,0.68,0.7359,36363,0
+CLIR.US,D,20240909,000000,0.71,0.799,0.7063,0.7636,40716,0
+CLIR.US,D,20240910,000000,0.775,0.775,0.7501,0.7504,43762,0
+CLIR.US,D,20240911,000000,0.7645,0.8181,0.71,0.81,24690,0
+CLIR.US,D,20240912,000000,0.786,0.8461,0.73,0.78,68204,0
+CLIR.US,D,20240913,000000,0.77,0.84,0.71,0.7459,61428,0
+CLIR.US,D,20240916,000000,0.73,0.73,0.71,0.71,69882,0
+CLIR.US,D,20240917,000000,0.7398,0.7698,0.71,0.71,14994,0
+CLIR.US,D,20240918,000000,0.7455,0.758,0.72,0.75,59128,0
+CLIR.US,D,20240919,000000,0.78,0.78,0.731,0.7348,29125,0
+CLIR.US,D,20240920,000000,0.76,0.9,0.72,0.876,319539,0
+CLIR.US,D,20240923,000000,0.875,0.875,0.83,0.83,35967,0
+CLIR.US,D,20240924,000000,0.855,0.8698,0.8,0.8035,49616,0
+CLIR.US,D,20240925,000000,0.795,0.9,0.795,0.8365,39637,0
+CLIR.US,D,20240926,000000,0.858,0.89,0.8301,0.8859,22958,0
+CLIR.US,D,20240927,000000,0.8799,0.8799,0.82,0.84,13269,0
+CLIR.US,D,20240930,000000,0.875,0.875,0.8201,0.8499,25536,0
+CLIR.US,D,20241001,000000,0.85,0.85,0.8101,0.8118,11694,0
+CLIR.US,D,20241002,000000,0.845,0.8598,0.8101,0.82,34743,0
+CLIR.US,D,20241003,000000,0.85,0.85,0.82,0.8201,16066,0
+CLIR.US,D,20241004,000000,0.82,0.8498,0.8103,0.83395,17285,0
+CLIR.US,D,20241007,000000,0.8799,0.8799,0.8222,0.8687,49532,0
+CLIR.US,D,20241008,000000,0.8798,0.9,0.851552,0.8665,51359,0
+CLIR.US,D,20241009,000000,0.8663,0.92,0.8,0.8448,52267,0
+CLIR.US,D,20241010,000000,0.82,0.8494,0.7623,0.84,108942,0
+CLIR.US,D,20241011,000000,0.8001,0.8699,0.8,0.836,40717,0
+CLIR.US,D,20241014,000000,0.8778,0.8778,0.81,0.83,67167,0
+CLIR.US,D,20241015,000000,0.8599,0.8599,0.81,0.8299,55811,0
+CLIR.US,D,20241016,000000,0.85,0.87,0.8245,0.85,65859,0
+CLIR.US,D,20241017,000000,0.8345,0.867,0.7993,0.83185,100062,0
+CLIR.US,D,20241018,000000,0.82,0.8498,0.82,0.82,63653,0
+CLIR.US,D,20241021,000000,0.85,0.85,0.82,0.8363,76393,0
+CLIR.US,D,20241022,000000,0.8401,0.8401,0.7924,0.8222,96723,0
+CLIR.US,D,20241023,000000,0.8498,0.855,0.82,0.855,58587,0
+CLIR.US,D,20241024,000000,0.855,0.8585,0.7925,0.8325,112116,0
+CLIR.US,D,20241025,000000,0.7704,0.8499,0.77,0.82,50786,0
+CLIR.US,D,20241028,000000,0.8398,0.8398,0.8086,0.82,152285,0
+CLIR.US,D,20241029,000000,0.8102,0.85,0.81,0.8494,107533,0
+CLIR.US,D,20241030,000000,0.8239,0.87,0.8239,0.8302,187224,0
+CLIR.US,D,20241031,000000,0.81,0.8625,0.81,0.8625,101823,0
+CLIR.US,D,20241101,000000,0.825,0.875,0.825,0.875,101485,0
+CLIR.US,D,20241104,000000,0.8656,0.88,0.8405,0.88,157278,0
+CLIR.US,D,20241105,000000,0.8574,0.94,0.8403,0.9201,259626,0
+CLIR.US,D,20241106,000000,0.93,0.9399,0.85,0.8868,93984,0
+CLIR.US,D,20241107,000000,0.8602,0.9,0.8401,0.8506,98382,0
+CLIR.US,D,20241108,000000,0.8202,0.9199,0.8202,0.9199,108909,0
+CLIR.US,D,20241111,000000,0.9199,0.9548,0.87,0.9,276804,0
+CLIR.US,D,20241112,000000,0.91,0.97,0.85,0.94,415216,0
+CLIR.US,D,20241113,000000,0.93,0.99,0.91,0.9401,228669,0
+CLIR.US,D,20241114,000000,0.92,0.98,0.9022,0.9201,163212,0
+CLIR.US,D,20241115,000000,0.91,0.9439,0.8507,0.86,189262,0
+CLIR.US,D,20241118,000000,0.88,0.88,0.8601,0.87,182615,0
+CLIR.US,D,20241119,000000,0.89,0.9299,0.8786,0.895,102347,0
+CLIR.US,D,20241120,000000,0.925,1,0.925,0.9724,208922,0
+CLIR.US,D,20241121,000000,0.98,1.28,0.98,1.13,825838,0
+CLIR.US,D,20241122,000000,1.13,1.25,1.13,1.18,290580,0
+CLIR.US,D,20241125,000000,1.19,1.26,1.04,1.04,266594,0
+CLIR.US,D,20241126,000000,1.03,1.1,1.01,1.03,54079,0
+CLIR.US,D,20241127,000000,1.09,1.18,1.06,1.12,204058,0
+CLIR.US,D,20241129,000000,1.14,1.26,1.11,1.18,117416,0
+CLIR.US,D,20241202,000000,1.2,1.23,1.15,1.17,91379,0
+CLIR.US,D,20241203,000000,1.24,1.24,1.1018,1.15,98320,0
+CLIR.US,D,20241204,000000,1.15,1.25,1.13,1.22,188221,0
+CLIR.US,D,20241205,000000,1.24,1.32,1.1869,1.21,196756,0
+CLIR.US,D,20241206,000000,1.3,1.3,1.17,1.18,102312,0
+CLIR.US,D,20241209,000000,1.17,1.22,1.1,1.12,140902,0
+CLIR.US,D,20241210,000000,1.12,1.18,1.1,1.16,152388,0
+CLIR.US,D,20241211,000000,1.16,1.17,1.11,1.13,105606,0
+CLIR.US,D,20241212,000000,1.13,1.17,1.1,1.12,41617,0
+CLIR.US,D,20241213,000000,1.13,1.16,1.06,1.16,70537,0
+CLIR.US,D,20241216,000000,1.16,1.17,1.07,1.15,133649,0
+CLIR.US,D,20241217,000000,1.13,1.15,1.09,1.1,65320,0
+CLIR.US,D,20241218,000000,1.1,1.18,1.0801,1.09,111614,0
+CLIR.US,D,20241219,000000,1.15,1.19,1.05,1.09,57640,0
+CLIR.US,D,20241220,000000,1.09,1.13,1.06,1.13,105857,0
+CLIR.US,D,20241223,000000,1.16,1.16,1.07,1.075,114226,0
+CLIR.US,D,20241224,000000,1.07,1.12,1.07,1.11,18795,0
+CLIR.US,D,20241226,000000,1.1,1.12,1.1,1.11,16265,0
+CLIR.US,D,20241227,000000,1.11,1.275,1.11,1.22,221674,0
+CLIR.US,D,20241230,000000,1.42,1.57,1.3311,1.51,722392,0
+CLIR.US,D,20241231,000000,1.69,1.72,1.36,1.44,451022,0
+CLIR.US,D,20250102,000000,1.5,1.5,1.35,1.39,150006,0
+CLIR.US,D,20250103,000000,1.36,1.4,1.33,1.365,134010,0
+CLIR.US,D,20250106,000000,1.41,1.45,1.29,1.32,236480,0
+CLIR.US,D,20250107,000000,1.31,1.31,1.08,1.1,503988,0
+CLIR.US,D,20250108,000000,1.08,1.12,1.06,1.09,127666,0
+CLIR.US,D,20250110,000000,1.12,1.164,1.05,1.16,126446,0
+CLIR.US,D,20250113,000000,1.16,1.16,1.08,1.11,65503,0
+CLIR.US,D,20250114,000000,1.09,1.15,1.09,1.13,77391,0
+CLIR.US,D,20250115,000000,1.13,1.15,1.07,1.09,80418,0
+CLIR.US,D,20250116,000000,1.12,1.4,1.11,1.29,234566,0
+CLIR.US,D,20250117,000000,1.32,1.6,1.29,1.51,316840,0
+CLIR.US,D,20250121,000000,1.53,1.53,1.37,1.38,113527,0
+CLIR.US,D,20250122,000000,1.34,1.41,1.31,1.34,82227,0
+CLIR.US,D,20250123,000000,1.34,1.35,1.255,1.3,65573,0
+CLIR.US,D,20250124,000000,1.27,1.33,1.27,1.31,61560,0
+CLIR.US,D,20250127,000000,1.3,1.33,1.2,1.23,74379,0
+CLIR.US,D,20250128,000000,1.26,1.26,1.19,1.21,49071,0
+CLIR.US,D,20250129,000000,1.25,1.25,1.14,1.19,52241,0
+CLIR.US,D,20250130,000000,1.2069,1.23,1.15,1.22,78670,0
+CLIR.US,D,20250131,000000,1.25,1.3993,1.2,1.22,115970,0
+CLIR.US,D,20250203,000000,1.1671,1.21,1.1,1.2,65969,0
+CLIR.US,D,20250204,000000,1.15,1.19,1.14,1.172,69777,0
+CLIR.US,D,20250205,000000,1.15,1.188,1.14,1.16,47376,0
+CLIR.US,D,20250206,000000,1.15,1.1999,1.1092,1.12,74323,0
+CLIR.US,D,20250207,000000,1.11,1.14,1.11,1.14,44632,0
+CLIR.US,D,20250210,000000,1.11,1.122,1.06,1.07,141513,0
+CLIR.US,D,20250211,000000,1.08,1.09,1,1.04,137756,0
+CLIR.US,D,20250212,000000,1.02,1.02,0.8925,0.9702,148815,0
+CLIR.US,D,20250213,000000,0.96,0.99,0.92,0.9694,90486,0
+CLIR.US,D,20250214,000000,0.9621,1.06,0.95,1,80656,0
+CLIR.US,D,20250218,000000,1.02,1.0486,0.901,0.907,117217,0
+CLIR.US,D,20250219,000000,0.91,0.95,0.8073,0.862,153899,0
+CLIR.US,D,20250220,000000,0.862,0.8999,0.823,0.8588,187322,0
+CLIR.US,D,20250221,000000,0.8585,0.88,0.79,0.8,105429,0
+CLIR.US,D,20250224,000000,0.8199,0.8199,0.7227,0.7941,79737,0
+CLIR.US,D,20250225,000000,0.8,0.8398,0.7717,0.7821,34051,0
+CLIR.US,D,20250226,000000,0.8133,0.8702,0.8,0.827938,55958,0
+CLIR.US,D,20250227,000000,0.8217,0.95,0.8,0.8,78822,0
+CLIR.US,D,20250228,000000,0.7997,0.7997,0.7,0.7588,289660,0
+CLIR.US,D,20250303,000000,0.7726,0.899473,0.6743,0.7851,248176,0
+CLIR.US,D,20250304,000000,0.827,0.8746,0.79,0.87,130351,0
+CLIR.US,D,20250305,000000,0.87,0.87,0.82,0.835,40659,0
+CLIR.US,D,20250306,000000,0.828,0.8599,0.8005,0.82,35570,0
+CLIR.US,D,20250307,000000,0.8,0.87,0.7741,0.8498,80667,0
+CLIR.US,D,20250310,000000,0.8243,0.8449,0.7602,0.77,82634,0
+CLIR.US,D,20250311,000000,0.7697,0.8276,0.7402,0.79,34942,0
+CLIR.US,D,20250312,000000,0.83,0.85,0.7713,0.84,81726,0
+CLIR.US,D,20250313,000000,0.88,0.88,0.7501,0.7701,100437,0
+CLIR.US,D,20250314,000000,0.79,0.818,0.79,0.805154,26317,0
+CLIR.US,D,20250317,000000,0.8099,0.8099,0.748,0.7801,50596,0
+CLIR.US,D,20250318,000000,0.79,0.81,0.79,0.8,20640,0
+CLIR.US,D,20250319,000000,0.8018,0.8199,0.7709,0.7725,41073,0
+CLIR.US,D,20250320,000000,0.7696,0.81,0.7696,0.79,32943,0
+CLIR.US,D,20250321,000000,0.7651,0.7999,0.7651,0.7747,28471,0
+CLIR.US,D,20250324,000000,0.8,0.8,0.76,0.7663,61790,0
+CLIR.US,D,20250325,000000,0.76,0.7898,0.76,0.7629,31688,0
+CLIR.US,D,20250326,000000,0.77,0.7899,0.76,0.76,38393,0
+CLIR.US,D,20250327,000000,0.7699,0.7899,0.7699,0.7899,15840,0
+CLIR.US,D,20250328,000000,0.7702,0.7899,0.75,0.77,49843,0
+CLIR.US,D,20250331,000000,0.78,0.78,0.73,0.75,46296,0
+CLIR.US,D,20250401,000000,0.75,0.7799,0.75,0.7601,26410,0
+CLIR.US,D,20250402,000000,0.7611,0.78,0.7301,0.7325,75595,0
+CLIR.US,D,20250403,000000,0.722,0.73,0.6,0.613,329015,0
+CLIR.US,D,20250404,000000,0.6,0.6001,0.5,0.5,463404,0
+CLIR.US,D,20250407,000000,0.4747,0.56,0.459,0.5201,309296,0
+CLIR.US,D,20250408,000000,0.5399,0.6,0.502,0.503,125775,0
+CLIR.US,D,20250409,000000,0.555,0.6,0.5098,0.6,65010,0
+CLIR.US,D,20250410,000000,0.6198,0.6198,0.55,0.5501,49651,0
+CLIR.US,D,20250411,000000,0.55,0.5799,0.5402,0.575,25864,0
+CLIR.US,D,20250414,000000,0.62,0.62,0.5602,0.5603,14335,0
+CLIR.US,D,20250415,000000,0.59,0.61,0.5641,0.5901,31981,0
+CLIR.US,D,20250416,000000,0.6192,0.6192,0.54,0.5613,95015,0
+CLIR.US,D,20250417,000000,0.6,0.6,0.5701,0.5802,10759,0
+CLIR.US,D,20250421,000000,0.61,0.61,0.5732,0.5899,20354,0
+CLIR.US,D,20250422,000000,0.5996,0.6,0.5701,0.58,15647,0
+CLIR.US,D,20250423,000000,0.56,0.6,0.56,0.5819,41432,0
+CLIR.US,D,20250424,000000,0.57,0.6,0.52,0.5871,178145,0
+CLIR.US,D,20250425,000000,0.5695,0.578,0.5202,0.57,106524,0
+CLIR.US,D,20250428,000000,0.5411,0.5999,0.526,0.5515,30737,0
+CLIR.US,D,20250429,000000,0.5657,0.572542,0.5352,0.5434,40930,0
+CLIR.US,D,20250430,000000,0.5589,0.6,0.545,0.5926,35062,0
+CLIR.US,D,20250501,000000,0.56,0.6,0.5461,0.5676,68569,0
+CLIR.US,D,20250502,000000,0.599,0.599,0.5502,0.5902,16081,0
+CLIR.US,D,20250505,000000,0.599,0.6,0.5581,0.5949,41244,0
+CLIR.US,D,20250506,000000,0.59,0.5949,0.57,0.5727,25820,0
+CLIR.US,D,20250507,000000,0.58,0.5999,0.539,0.5404,56036,0
+CLIR.US,D,20250508,000000,0.5789,0.5789,0.5302,0.53025,19573,0
+CLIR.US,D,20250509,000000,0.5788,0.5788,0.542,0.5448,31410,0
+CLIR.US,D,20250512,000000,0.55,0.578,0.5303,0.5725,52697,0
+CLIR.US,D,20250513,000000,0.568,0.5699,0.55,0.5679,34246,0
+CLIR.US,D,20250514,000000,0.5681,0.71,0.5681,0.62,157898,0
+CLIR.US,D,20250515,000000,0.62,0.67,0.62,0.6479,52599,0
+CLIR.US,D,20250516,000000,0.67,0.77495,0.65,0.738,130047,0
+CLIR.US,D,20250519,000000,0.72,0.7698,0.6501,0.73,105840,0
+CLIR.US,D,20250520,000000,0.76,0.76,0.6558,0.7096,43784,0
+CLIR.US,D,20250521,000000,0.6999,0.7499,0.6594,0.71,68707,0
+CLIR.US,D,20250522,000000,0.69,0.692684,0.5838,0.6248,148937,0
+CLIR.US,D,20250523,000000,0.6299,0.6499,0.5801,0.6201,85141,0
+CLIR.US,D,20250527,000000,0.6281,0.6299,0.5643,0.57,23585,0
+CLIR.US,D,20250528,000000,0.57,0.62,0.57,0.606,50561,0
+CLIR.US,D,20250529,000000,0.6298,0.7,0.5821,0.6501,115273,0
+CLIR.US,D,20250530,000000,0.7001,0.7001,0.6204,0.68,15206,0
+CLIR.US,D,20250602,000000,0.68,0.7,0.5932,0.6883,71839,0
+CLIR.US,D,20250603,000000,0.6883,0.6989,0.6317,0.6319,30909,0
+CLIR.US,D,20250604,000000,0.6226,0.65,0.6,0.61,55961,0
+CLIR.US,D,20250605,000000,0.6303,0.6738,0.61,0.6492,44621,0
+CLIR.US,D,20250606,000000,0.6599,0.6799,0.61,0.66,45957,0
+CLIR.US,D,20250609,000000,0.6619,0.665,0.55,0.6166,76717,0
+CLIR.US,D,20250610,000000,0.6,0.6499,0.58,0.618,30325,0
+CLIR.US,D,20250611,000000,0.6299,0.6646,0.6,0.6058,64708,0
+CLIR.US,D,20250612,000000,0.6399,0.6399,0.6,0.6005,30874,0
+CLIR.US,D,20250613,000000,0.6077,0.6176,0.6,0.6001,19682,0
+CLIR.US,D,20250616,000000,0.6275,0.629,0.61,0.61,14404,0
+CLIR.US,D,20250617,000000,0.62,0.6379,0.6002,0.6178,33980,0
+CLIR.US,D,20250618,000000,0.6263,0.635,0.5712,0.6087,43210,0
+CLIR.US,D,20250620,000000,0.6,0.6359,0.6,0.6204,38347,0
+CLIR.US,D,20250623,000000,0.625,0.6299,0.5301,0.5768,165210,0
+CLIR.US,D,20250624,000000,0.57995,0.5999,0.55,0.5974,21377,0
+CLIR.US,D,20250625,000000,0.5797,0.6087,0.5515,0.5624,26081,0
+CLIR.US,D,20250626,000000,0.5501,0.6,0.5303,0.57,31459,0
+CLIR.US,D,20250627,000000,0.57,0.59,0.521,0.5598,37237,0
+CLIR.US,D,20250630,000000,0.5208,0.5799,0.5208,0.5599,23453,0
+CLIR.US,D,20250701,000000,0.56,0.57,0.5114,0.54,113656,0
+CLIR.US,D,20250702,000000,0.5394,0.54,0.52,0.5318,22308,0
+CLIR.US,D,20250703,000000,0.5399,0.5983,0.5301,0.5371,56582,0
+CLIR.US,D,20250707,000000,0.5,0.58,0.5,0.5371,131778,0
+CLIR.US,D,20250708,000000,0.54395,0.56,0.5363,0.5363,39154,0
+CLIR.US,D,20250709,000000,0.5105,0.58,0.5025,0.5546,154578,0
+CLIR.US,D,20250710,000000,0.56,0.58,0.53,0.55,51561,0
+CLIR.US,D,20250711,000000,0.535,0.5565,0.5256,0.54001,49223,0
+CLIR.US,D,20250714,000000,0.558,0.558,0.5261,0.5302,36063,0
+CLIR.US,D,20250715,000000,0.5261,0.549,0.525,0.525,26700,0
+CLIR.US,D,20250716,000000,0.5298,0.5398,0.4901,0.5,68050,0
+CLIR.US,D,20250717,000000,0.5053,0.5674,0.4901,0.54,133473,0
+CLIR.US,D,20250718,000000,0.5789,0.63,0.569901,0.5804,148417,0
+CLIR.US,D,20250721,000000,0.58,0.61,0.567,0.585001,84489,0
+CLIR.US,D,20250722,000000,0.6049,0.6289,0.567,0.595,132327,0
+CLIR.US,D,20250723,000000,0.581,0.6199,0.567,0.5765,96196,0
+CLIR.US,D,20250724,000000,0.59,0.599,0.567,0.5854,73349,0
+CLIR.US,D,20250725,000000,0.5701,0.6199,0.5701,0.59555,95171,0
+CLIR.US,D,20250728,000000,0.613,0.65,0.61,0.63,204371,0
+CLIR.US,D,20250729,000000,0.64,0.65,0.595,0.5951,54721,0
+CLIR.US,D,20250730,000000,0.597,0.6298,0.5671,0.5671,65041,0
+CLIR.US,D,20250731,000000,0.5954,0.5968,0.567,0.577,13622,0
+CLIR.US,D,20250801,000000,0.567,0.58,0.54,0.545,45097,0
+CLIR.US,D,20250804,000000,0.56,0.57,0.541,0.5471,29236,0
+CLIR.US,D,20250805,000000,0.569,0.569,0.5363,0.552,60071,0
+CLIR.US,D,20250806,000000,0.5607,0.5799,0.555,0.5799,30680,0
+CLIR.US,D,20250807,000000,0.562,0.591473,0.54,0.5618,58916,0
+CLIR.US,D,20250808,000000,0.574,0.575,0.547,0.5601,98657,0
+CLIR.US,D,20250811,000000,0.55,0.5713,0.53,0.54,80055,0
+CLIR.US,D,20250812,000000,0.5699,0.571949,0.5015,0.5301,118146,0
+CLIR.US,D,20250813,000000,0.5529,0.59,0.549,0.5851,62302,0
+CLIR.US,D,20250814,000000,0.615,0.6199,0.5772,0.6131,76777,0
+CLIR.US,D,20250815,000000,0.6,0.6,0.56,0.5621,79414,0
+CLIR.US,D,20250818,000000,0.57,0.5868,0.56,0.56,35185,0
+CLIR.US,D,20250819,000000,0.553,0.553,0.5159,0.551,43735,0
+CLIR.US,D,20250820,000000,0.553,0.553,0.5357,0.5428,29976,0
+CLIR.US,D,20250821,000000,0.58,0.58,0.5529,0.5749,101807,0
+CLIR.US,D,20250822,000000,0.6,0.62,0.5801,0.59,91153,0
+CLIR.US,D,20250825,000000,0.61,0.61,0.5746,0.585,81597,0
+CLIR.US,D,20250826,000000,0.5841,0.61,0.5691,0.58,88668,0
+CLIR.US,D,20250827,000000,0.58,0.6,0.58,0.5922,35861,0
+CLIR.US,D,20250828,000000,0.5928,0.6,0.5828,0.5932,40229,0
+CLIR.US,D,20250829,000000,0.5901,0.595,0.5843,0.5843,16744,0
+CLIR.US,D,20250902,000000,0.61,0.61,0.5811,0.5997,46127,0
+CLIR.US,D,20250903,000000,0.59045,0.595,0.581,0.595,36170,0
+CLIR.US,D,20250904,000000,0.6,0.6,0.581,0.5811,49418,0
+CLIR.US,D,20250905,000000,0.6,0.6,0.581,0.5884,40814,0
+CLIR.US,D,20250908,000000,0.5969,0.5969,0.585001,0.5852,53664,0
+CLIR.US,D,20250909,000000,0.57,0.5969,0.57,0.5807,43356,0
+CLIR.US,D,20250910,000000,0.59,0.5956,0.567,0.567,68367,0
+CLIR.US,D,20250911,000000,0.56,0.579899,0.541,0.545,88023,0
+CLIR.US,D,20250912,000000,0.545,0.5615,0.54,0.5401,103924,0
+CLIR.US,D,20250915,000000,0.56,0.5699,0.53,0.5302,161133,0
+CLIR.US,D,20250916,000000,0.518,0.53,0.460099,0.5035,550952,0
+CLIR.US,D,20250917,000000,0.5,0.53,0.4802,0.5077,180329,0
+CLIR.US,D,20250918,000000,0.5149,0.54,0.475,0.5003,392847,0
+CLIR.US,D,20250919,000000,0.511,0.95,0.5105,0.6817,36197285,0
+CLIR.US,D,20250922,000000,0.6599,0.8988,0.61,0.8377,2681329,0
+CLIR.US,D,20250923,000000,0.8009,0.89,0.64,0.715,951540,0
+CLIR.US,D,20250924,000000,0.7151,0.77,0.715,0.758,197348,0
+CLIR.US,D,20250925,000000,0.77,0.78,0.7124,0.7312,154411,0
+CLIR.US,D,20250926,000000,0.8,0.864899,0.781,0.8061,468699,0
+CLIR.US,D,20250929,000000,0.859,0.87,0.7811,0.8011,297659,0
+CLIR.US,D,20250930,000000,0.825,0.825,0.7511,0.7712,112806,0
+CLIR.US,D,20251001,000000,0.7681,0.805,0.7681,0.792,67135,0
+CLIR.US,D,20251002,000000,0.8028,0.859699,0.792,0.8434,256459,0
+CLIR.US,D,20251003,000000,0.8397,0.88,0.8236,0.8581,189188,0
+CLIR.US,D,20251006,000000,0.8998,1.12,0.88,1.06,1354399,0
+CLIR.US,D,20251007,000000,1.09,1.11,0.8581,0.9601,1189546,0
+CLIR.US,D,20251008,000000,0.9297,0.99,0.88,0.9776,171011,0
+CLIR.US,D,20251009,000000,1,1,0.905101,0.9199,202633,0
+CLIR.US,D,20251010,000000,0.9193,0.9193,0.8118,0.86,254424,0
+CLIR.US,D,20251013,000000,0.88,0.93,0.814482,0.92,208726,0
+CLIR.US,D,20251014,000000,0.8556,1.01,0.8333,1.005,192910,0
+CLIR.US,D,20251015,000000,0.91,1.0018,0.91,0.9677,240562,0
+CLIR.US,D,20251016,000000,1.02,1.02,0.8511,0.8701,206267,0
+CLIR.US,D,20251017,000000,0.81,0.9,0.81,0.851,198082,0
+CLIR.US,D,20251020,000000,0.8362,0.98,0.8362,0.9502,131496,0
+CLIR.US,D,20251021,000000,0.91,0.967,0.8336,0.8612,195274,0
+CLIR.US,D,20251022,000000,0.85,0.85,0.77,0.83,232902,0
+CLIR.US,D,20251023,000000,0.8698,0.9698,0.85,0.9496,231682,0
+CLIR.US,D,20251024,000000,0.95,0.95,0.86,0.8902,211159,0
+CLIR.US,D,20251027,000000,0.884,0.887,0.8146,0.8401,184402,0
+CLIR.US,D,20251028,000000,0.87,1.02,0.87,0.9127,399443,0
+CLIR.US,D,20251029,000000,0.905,0.9237,0.9,0.9,110814,0
+CLIR.US,D,20251030,000000,0.9,0.9376,0.8624,0.8779,47125,0
+CLIR.US,D,20251031,000000,0.899,0.92,0.852301,0.87,70011,0
+CLIR.US,D,20251103,000000,0.89,0.89,0.83,0.8548,39612,0
+CLIR.US,D,20251104,000000,0.88,0.9113,0.84,0.8648,142465,0
+CLIR.US,D,20251105,000000,0.85,0.9599,0.841,0.9162,164800,0
+CLIR.US,D,20251106,000000,0.93,0.9358,0.8803,0.8957,35887,0
+CLIR.US,D,20251107,000000,0.91995,0.93,0.9,0.93,112051,0
+CLIR.US,D,20251110,000000,0.95,0.96,0.91,0.9273,43140,0
+CLIR.US,D,20251111,000000,0.95,0.95,0.85,0.8591,135916,0
+CLIR.US,D,20251112,000000,0.85,0.8912,0.83,0.831,75381,0
+CLIR.US,D,20251113,000000,0.8307,0.965,0.7511,0.8656,446172,0
+CLIR.US,D,20251114,000000,0.862,0.98,0.781,0.8815,265747,0
+CLIR.US,D,20251117,000000,0.86,0.877,0.791,0.8333,112949,0
+CLIR.US,D,20251118,000000,0.835,0.8399,0.7884,0.8275,32611,0
+CLIR.US,D,20251119,000000,0.796,0.8699,0.7952,0.8593,72592,0
+CLIR.US,D,20251120,000000,0.8693,0.8693,0.8205,0.821,34009,0
+CLIR.US,D,20251121,000000,0.84,0.85,0.790101,0.813,88267,0
+CLIR.US,D,20251124,000000,0.82,0.82,0.752,0.7772,100965,0
+CLIR.US,D,20251125,000000,0.77,0.7772,0.6815,0.7536,200225,0
+CLIR.US,D,20251126,000000,0.75,0.75,0.731,0.74,61358,0
+CLIR.US,D,20251128,000000,0.7401,0.75,0.7351,0.7408,44940,0
+CLIR.US,D,20251201,000000,0.73,0.735,0.67,0.7166,81615,0
+CLIR.US,D,20251202,000000,0.7023,0.7213,0.7001,0.718,33723,0
+CLIR.US,D,20251203,000000,0.7212,0.7993,0.7199,0.768,87314,0
+CLIR.US,D,20251204,000000,0.7725,0.781,0.75,0.7601,19781,0
+CLIR.US,D,20251205,000000,0.77,0.77,0.747,0.7653,25670,0
+CLIR.US,D,20251208,000000,0.75,0.7825,0.7401,0.7501,32550,0
+CLIR.US,D,20251209,000000,0.77,0.782499,0.75,0.7544,30377,0
+CLIR.US,D,20251210,000000,0.7535,0.7811,0.68,0.68,181260,0
+CLIR.US,D,20251211,000000,0.68,0.68,0.581,0.6126,302921,0
+CLIR.US,D,20251212,000000,0.7,0.7447,0.65,0.6551,314527,0
+CLIR.US,D,20251215,000000,0.642,0.6592,0.58,0.5824,322431,0
+CLIR.US,D,20251216,000000,0.58,0.625,0.58,0.59,59242,0
+CLIR.US,D,20251217,000000,0.58,0.5883,0.55,0.5517,216683,0
+CLIR.US,D,20251218,000000,0.6399,0.67,0.58,0.592,109457,0
+CLIR.US,D,20251219,000000,0.605,0.63,0.55,0.5702,176396,0
+CLIR.US,D,20251222,000000,0.57,0.6,0.57,0.58,62109,0
+CLIR.US,D,20251223,000000,0.5628,0.6025,0.5628,0.6025,33190,0
+CLIR.US,D,20251224,000000,0.596,0.6265,0.59,0.6265,21393,0
+CLIR.US,D,20251226,000000,0.609,0.65,0.6012,0.6088,70258,0
+CLIR.US,D,20251229,000000,0.59,0.5994,0.5601,0.575,158111,0
+CLIR.US,D,20251230,000000,0.552,0.579,0.55,0.556,81861,0
+CLIR.US,D,20251231,000000,0.56,0.5673,0.5511,0.5561,134120,0
+CLIR.US,D,20260102,000000,0.5598,0.586699,0.55001,0.57,112047,0
+CLIR.US,D,20260105,000000,0.6,0.6926,0.58,0.64,181367,0
+CLIR.US,D,20260106,000000,0.69,0.69,0.5751,0.6003,258453,0
+CLIR.US,D,20260107,000000,0.65,0.794984,0.602,0.7675,437633,0
+CLIR.US,D,20260108,000000,0.77,0.7937,0.69,0.729,125185,0
+CLIR.US,D,20260109,000000,0.7742,0.81,0.7405,0.776,264306,0
+CLIR.US,D,20260112,000000,0.78,0.78,0.7,0.7449,225376,0
+CLIR.US,D,20260113,000000,0.7326,0.77,0.702,0.767,107203,0
+CLIR.US,D,20260114,000000,0.77,0.78,0.75,0.753,35233,0
+CLIR.US,D,20260115,000000,0.752,0.805,0.752,0.79,249119,0
+CLIR.US,D,20260116,000000,0.79,0.80505,0.7553,0.7606,93724,0
+CLIR.US,D,20260120,000000,0.78,0.7946,0.75,0.7502,73550,0
+CLIR.US,D,20260121,000000,0.75,0.7749,0.6315,0.6826,226534,0
+CLIR.US,D,20260122,000000,0.68,0.75,0.6713,0.7182,237983,0
+CLIR.US,D,20260123,000000,0.7222,0.75,0.696,0.696,31796,0
+CLIR.US,D,20260126,000000,0.72,0.72,0.696,0.701,53924,0
+CLIR.US,D,20260127,000000,0.69,0.72,0.6651,0.671,146311,0
+CLIR.US,D,20260128,000000,0.6518,0.6881,0.6107,0.6151,135568,0
+CLIR.US,D,20260129,000000,0.64,0.6476,0.582,0.6035,118636,0
+CLIR.US,D,20260130,000000,0.6101,0.6476,0.6007,0.601,1306173,0
+CLIR.US,D,20260202,000000,0.588,0.649,0.540101,0.5991,161048,0
+CLIR.US,D,20260203,000000,0.5747,0.6213,0.563,0.6118,68598,0
+CLIR.US,D,20260204,000000,0.595,0.606799,0.5701,0.587,82708,0
+CLIR.US,D,20260205,000000,0.5713,0.5884,0.5567,0.568,86710,0
+CLIR.US,D,20260206,000000,0.58,0.591,0.5503,0.5797,54298,0
+CLIR.US,D,20260209,000000,0.62,0.7036,0.5904,0.659,247566,0
+CLIR.US,D,20260210,000000,0.6498,0.65,0.6108,0.6133,66149,0
+CLIR.US,D,20260211,000000,0.611,0.6272,0.58,0.581,84356,0
+CLIR.US,D,20260212,000000,0.5926,0.61,0.5599,0.61,81681,0
+CLIR.US,D,20260213,000000,0.598805,0.6334,0.5925,0.614,123713,0
+CLIR.US,D,20260217,000000,0.61,0.628,0.593101,0.628,22233,0
+CLIR.US,D,20260218,000000,0.645,0.645,0.5967,0.6069,42545,0
diff --git a/daily/us/nasdaq stocks/1/coco.us.txt b/daily/us/nasdaq stocks/1/coco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ef1fec7e650e449c7b7098292ad95a70e39463c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coco.us.txt	
@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCO.US,D,20211021,000000,15.37,16.52,13.52,13.52,9664503,0
+COCO.US,D,20211022,000000,13.99,14.65,13.79,13.95,1878329,0
+COCO.US,D,20211025,000000,13.76,13.9,13.25,13.63,1294125,0
+COCO.US,D,20211026,000000,13.5,14.09,13.4308,13.77,647576,0
+COCO.US,D,20211027,000000,13.5502,14.15,13.5,13.57,576242,0
+COCO.US,D,20211028,000000,13.58,13.73,13,13.25,760200,0
+COCO.US,D,20211029,000000,13.15,13.53,13.0201,13.5,529185,0
+COCO.US,D,20211101,000000,13.59,13.71,13.01,13.31,598178,0
+COCO.US,D,20211102,000000,13.22,13.72,13.08,13.7,472043,0
+COCO.US,D,20211103,000000,13.79,14.18,13.54,14.05,414590,0
+COCO.US,D,20211104,000000,14.05,14.1924,13.62,13.87,387440,0
+COCO.US,D,20211105,000000,13.79,14.07,13.55,13.63,370585,0
+COCO.US,D,20211108,000000,13.59,14.04,13.52,13.97,410509,0
+COCO.US,D,20211109,000000,13.84,13.9798,13.7001,13.8,230311,0
+COCO.US,D,20211110,000000,13.69,13.97,13.5821,13.83,224380,0
+COCO.US,D,20211111,000000,13.76,14.01,13.55,13.66,440324,0
+COCO.US,D,20211112,000000,13.77,14.8599,13.77,14.5,716736,0
+COCO.US,D,20211115,000000,15.23,18.61,15.215,17.57,8663081,0
+COCO.US,D,20211116,000000,17.31,17.49,15.03,15.2,1444052,0
+COCO.US,D,20211117,000000,15.31,17.25,15.3,16.7,1274063,0
+COCO.US,D,20211118,000000,16.5,16.79,14.59,15.11,967798,0
+COCO.US,D,20211119,000000,15.08,16.06,15.059,15.75,362733,0
+COCO.US,D,20211122,000000,15.75,15.9608,14.1185,14.67,613745,0
+COCO.US,D,20211123,000000,14.59,14.59,13.23,13.86,697535,0
+COCO.US,D,20211124,000000,13.74,15.3,13.7,15.17,724978,0
+COCO.US,D,20211126,000000,14.43,15.47,14.1401,15.22,302904,0
+COCO.US,D,20211129,000000,14.88,14.99,13.63,13.83,763980,0
+COCO.US,D,20211130,000000,13.79,14.11,13.14,13.5,354067,0
+COCO.US,D,20211201,000000,13.56,14.17,13.15,13.22,389841,0
+COCO.US,D,20211202,000000,13.22,13.47,10.56,11.07,1899849,0
+COCO.US,D,20211203,000000,11.31,11.33,10.61,11.07,1216863,0
+COCO.US,D,20211206,000000,11,11.2,10.02,10.68,999140,0
+COCO.US,D,20211207,000000,11.21,11.74,10.86,11.43,557569,0
+COCO.US,D,20211208,000000,11.45,11.7864,10.89,11.05,563825,0
+COCO.US,D,20211209,000000,11,11.1699,10.24,10.36,486981,0
+COCO.US,D,20211210,000000,10.36,10.59,10.02,10.37,351191,0
+COCO.US,D,20211213,000000,10.58,10.6194,9.37,9.5,777775,0
+COCO.US,D,20211214,000000,9.51,9.74,9.26,9.34,421757,0
+COCO.US,D,20211215,000000,9.89,10.15,9.34,9.88,649114,0
+COCO.US,D,20211216,000000,10,10.1,9.04,9.26,878715,0
+COCO.US,D,20211217,000000,9.2,9.7,8.45,9.14,3386549,0
+COCO.US,D,20211220,000000,9.18,10.06,9.01,9.97,930452,0
+COCO.US,D,20211221,000000,9.97,10.955,9.97,10.9,907529,0
+COCO.US,D,20211222,000000,10.84,10.85,10.39,10.53,427615,0
+COCO.US,D,20211223,000000,10.5,11.4,10.3859,11.33,656540,0
+COCO.US,D,20211227,000000,11.39,11.68,10.84,11.23,812856,0
+COCO.US,D,20211228,000000,11.16,11.49,10.93,11.42,275639,0
+COCO.US,D,20211229,000000,11.44,11.92,11,11.65,367476,0
+COCO.US,D,20211230,000000,11.64,11.9998,11.41,11.45,345068,0
+COCO.US,D,20211231,000000,11.43,11.5,10.95,11.17,343308,0
+COCO.US,D,20220103,000000,11.24,11.745,10.64,11.63,352547,0
+COCO.US,D,20220104,000000,11.65,12.17,11.51,12,667538,0
+COCO.US,D,20220105,000000,11.9,12.17,11.35,11.49,662951,0
+COCO.US,D,20220106,000000,11.31,11.63,10.71,10.96,515505,0
+COCO.US,D,20220107,000000,10.96,11.33,10.86,10.91,267190,0
+COCO.US,D,20220110,000000,10.75,10.75,9.9001,10.48,580240,0
+COCO.US,D,20220111,000000,10.32,11.03,10.305,10.88,274530,0
+COCO.US,D,20220112,000000,10.89,10.9717,10.38,10.49,447625,0
+COCO.US,D,20220113,000000,10.49,10.8,10.16,10.24,218691,0
+COCO.US,D,20220114,000000,10.06,10.36,9.86,10.33,399156,0
+COCO.US,D,20220118,000000,10.16,10.24,9.84,9.96,541063,0
+COCO.US,D,20220119,000000,10,10.14,9.41,9.71,952624,0
+COCO.US,D,20220120,000000,9.8,10.17,9.76,9.82,476130,0
+COCO.US,D,20220121,000000,9.63,9.86,9.27,9.6,433897,0
+COCO.US,D,20220124,000000,9.42,10.61,9.362,10.56,895516,0
+COCO.US,D,20220125,000000,10.4,10.69,9.89,10.27,597886,0
+COCO.US,D,20220126,000000,10.32,11.04,9.87,10.09,1395787,0
+COCO.US,D,20220127,000000,10.09,10.26,9.18,9.66,1466143,0
+COCO.US,D,20220128,000000,9.54,10.17,9.54,10.17,542596,0
+COCO.US,D,20220131,000000,10.12,11.05,10.12,10.91,563074,0
+COCO.US,D,20220201,000000,10.97,11.53,10.7201,11.5,548746,0
+COCO.US,D,20220202,000000,11.37,11.63,11.1,11.32,262511,0
+COCO.US,D,20220203,000000,11.19,11.62,11.19,11.35,181449,0
+COCO.US,D,20220204,000000,11.29,11.82,11.18,11.72,283750,0
+COCO.US,D,20220207,000000,11.7,12.43,11.57,12.4,520691,0
+COCO.US,D,20220208,000000,12.34,12.7947,12.26,12.68,353243,0
+COCO.US,D,20220209,000000,12.73,13.04,12.48,12.73,237946,0
+COCO.US,D,20220210,000000,12.54,12.94,11.95,11.99,366680,0
+COCO.US,D,20220211,000000,11.99,12.31,11.87,12.07,179738,0
+COCO.US,D,20220214,000000,11.97,12.31,11.821,12.06,139446,0
+COCO.US,D,20220215,000000,12.06,12.5,11.93,12.32,224398,0
+COCO.US,D,20220216,000000,12.32,12.44,12.01,12.07,133819,0
+COCO.US,D,20220217,000000,12.01,12.24,11.47,11.53,271773,0
+COCO.US,D,20220218,000000,11.665,11.665,10.93,10.97,291059,0
+COCO.US,D,20220222,000000,10.94,11.1,10.7,10.91,207559,0
+COCO.US,D,20220223,000000,11,11.02,10.42,10.59,189305,0
+COCO.US,D,20220224,000000,9.75,10.91,9.75,10.89,157361,0
+COCO.US,D,20220225,000000,10.89,11.47,10.67,11.43,189828,0
+COCO.US,D,20220228,000000,11.33,11.72,11.06,11.59,146449,0
+COCO.US,D,20220301,000000,11.58,11.74,11.35,11.5,85564,0
+COCO.US,D,20220302,000000,11.54,11.6554,11.405,11.59,84273,0
+COCO.US,D,20220303,000000,11.63,11.97,11.17,11.31,164928,0
+COCO.US,D,20220304,000000,11.25,11.27,10.7002,10.89,181749,0
+COCO.US,D,20220307,000000,10.86,10.895,10.24,10.36,166596,0
+COCO.US,D,20220308,000000,10.37,10.6342,10.06,10.11,189988,0
+COCO.US,D,20220309,000000,10.38,10.72,10.28,10.49,290465,0
+COCO.US,D,20220310,000000,10.28,10.4693,8.65,8.655,1081079,0
+COCO.US,D,20220311,000000,8.8,8.835,8.01,8.55,629659,0
+COCO.US,D,20220314,000000,8.34,8.39,7.51,7.56,822247,0
+COCO.US,D,20220315,000000,7.54,8.25,7.54,8.19,546661,0
+COCO.US,D,20220316,000000,8.3,8.83,8.28,8.77,392496,0
+COCO.US,D,20220317,000000,8.8,9.25,8.65,8.91,295053,0
+COCO.US,D,20220318,000000,8.82,9.2,8.76,8.8,690874,0
+COCO.US,D,20220321,000000,9.69,9.78,8.92,9.18,519829,0
+COCO.US,D,20220322,000000,9.45,9.63,9.1,9.44,477524,0
+COCO.US,D,20220323,000000,9.36,9.43,8.92,8.93,532806,0
+COCO.US,D,20220324,000000,8.99,9.0201,8.62,8.75,333700,0
+COCO.US,D,20220325,000000,8.72,8.94,8.55,8.77,278660,0
+COCO.US,D,20220328,000000,8.82,8.88,8.45,8.67,249991,0
+COCO.US,D,20220329,000000,8.74,9.15,8.74,8.99,262904,0
+COCO.US,D,20220330,000000,8.9,9.02,8.63,8.7,290351,0
+COCO.US,D,20220331,000000,8.72,9.12,8.64,8.96,252829,0
+COCO.US,D,20220401,000000,8.91,9.11,8.8604,9.11,184147,0
+COCO.US,D,20220404,000000,9.11,9.3,8.9,9.01,307544,0
+COCO.US,D,20220405,000000,9.04,9.0899,8.675,8.9,233317,0
+COCO.US,D,20220406,000000,8.75,8.89,8.51,8.74,172066,0
+COCO.US,D,20220407,000000,8.7,8.97,8.61,8.88,249046,0
+COCO.US,D,20220408,000000,8.88,9.37,8.83,9.21,184480,0
+COCO.US,D,20220411,000000,9.17,9.34,8.87,8.95,216753,0
+COCO.US,D,20220412,000000,9.07,9.215,8.92,9.01,159867,0
+COCO.US,D,20220413,000000,9.09,9.35,9.0111,9.28,193589,0
+COCO.US,D,20220414,000000,9.26,9.67,9.19,9.67,260834,0
+COCO.US,D,20220418,000000,9.57,9.78,9.43,9.71,301604,0
+COCO.US,D,20220419,000000,9.65,10.22,9.645,10.05,224802,0
+COCO.US,D,20220420,000000,10.07,10.59,10.07,10.33,398025,0
+COCO.US,D,20220421,000000,10.43,10.54,10.22,10.34,167982,0
+COCO.US,D,20220422,000000,10.29,10.53,10.23,10.41,172143,0
+COCO.US,D,20220425,000000,10.33,11.1,10.27,10.99,290698,0
+COCO.US,D,20220426,000000,10.61,10.99,10.61,10.9,234530,0
+COCO.US,D,20220427,000000,10.99,11.57,10.69,11.2,296601,0
+COCO.US,D,20220428,000000,11.26,11.505,11.03,11.29,162508,0
+COCO.US,D,20220429,000000,11.23,11.58,10.75,10.86,253968,0
+COCO.US,D,20220502,000000,10.75,11.055,10.615,10.76,519349,0
+COCO.US,D,20220503,000000,10.75,10.75,9.7201,10.31,475265,0
+COCO.US,D,20220504,000000,10.4,10.71,10.08,10.64,240648,0
+COCO.US,D,20220505,000000,10.46,10.67,10.31,10.47,123519,0
+COCO.US,D,20220506,000000,10.41,11.02,10.21,10.84,164870,0
+COCO.US,D,20220509,000000,10.74,11.04,10.31,10.76,289524,0
+COCO.US,D,20220510,000000,10.94,11.64,10.6,11.55,292114,0
+COCO.US,D,20220511,000000,11.5,12.2,9.625,9.99,627586,0
+COCO.US,D,20220512,000000,9.41,9.895,8.8,9.08,918974,0
+COCO.US,D,20220513,000000,9.17,10.64,9.0612,10.38,331661,0
+COCO.US,D,20220516,000000,10.38,11.25,10.23,10.25,282407,0
+COCO.US,D,20220517,000000,10.41,10.62,10.14,10.61,145917,0
+COCO.US,D,20220518,000000,10.455,10.67,9.56,9.67,180260,0
+COCO.US,D,20220519,000000,9.615,10.3,9.615,10.07,203373,0
+COCO.US,D,20220520,000000,10.29,10.5331,9.97,10.47,191552,0
+COCO.US,D,20220523,000000,10.65,11.1,10.45,10.86,188359,0
+COCO.US,D,20220524,000000,10.71,11.315,10.6997,11.04,218039,0
+COCO.US,D,20220525,000000,10.85,11.57,10.76,11.48,210623,0
+COCO.US,D,20220526,000000,11.38,12.18,11.1462,12.07,213514,0
+COCO.US,D,20220527,000000,12.1,12.58,12.06,12.55,199725,0
+COCO.US,D,20220531,000000,12.42,12.55,11.601,12.26,191886,0
+COCO.US,D,20220601,000000,12.34,12.43,12.03,12.16,135580,0
+COCO.US,D,20220602,000000,12.11,12.83,11.9072,12.79,159300,0
+COCO.US,D,20220603,000000,12.55,13.14,12.4327,12.91,210540,0
+COCO.US,D,20220606,000000,13.06,13.62,12.72,12.8,319966,0
+COCO.US,D,20220607,000000,12.67,12.95,11.83,12.25,281965,0
+COCO.US,D,20220608,000000,12.12,12.77,11.8312,12.7,380834,0
+COCO.US,D,20220609,000000,12.59,12.96,11.52,11.57,324866,0
+COCO.US,D,20220610,000000,11.45,11.505,11.14,11.4,124816,0
+COCO.US,D,20220613,000000,11.01,11.22,10.23,10.39,196216,0
+COCO.US,D,20220614,000000,10.38,10.86,10.31,10.69,133393,0
+COCO.US,D,20220615,000000,10.74,11.62,10.74,11.43,271431,0
+COCO.US,D,20220616,000000,11.1,11.1,10.52,10.81,226507,0
+COCO.US,D,20220617,000000,10.58,11.25,10.405,10.63,419860,0
+COCO.US,D,20220621,000000,10.73,10.95,10.37,10.46,310452,0
+COCO.US,D,20220622,000000,10.3,10.76,10.17,10.22,243324,0
+COCO.US,D,20220623,000000,10.29,10.6,10.14,10.26,276326,0
+COCO.US,D,20220624,000000,10.4,11.06,10.08,10.59,2071207,0
+COCO.US,D,20220627,000000,10.65,10.84,10.38,10.43,136334,0
+COCO.US,D,20220628,000000,10.47,10.605,9.883,9.93,124350,0
+COCO.US,D,20220629,000000,9.91,10.63,9.56,9.6,157551,0
+COCO.US,D,20220630,000000,9.5,9.79,9.29,9.79,133542,0
+COCO.US,D,20220701,000000,9.67,10.25,9.67,10,116153,0
+COCO.US,D,20220705,000000,9.71,10.46,9.6496,10.24,568747,0
+COCO.US,D,20220706,000000,10.22,10.46,9.875,9.93,106234,0
+COCO.US,D,20220707,000000,10,10.22,9.745,9.9,307306,0
+COCO.US,D,20220708,000000,10.77,12.1,10.44,11.03,1254741,0
+COCO.US,D,20220711,000000,11,11.99,10.9139,11.74,440946,0
+COCO.US,D,20220712,000000,11.68,11.82,11.15,11.8,192543,0
+COCO.US,D,20220713,000000,11.5,12.15,11.4,11.83,442371,0
+COCO.US,D,20220714,000000,11.75,11.75,10.36,11.28,332224,0
+COCO.US,D,20220715,000000,11.38,11.76,10.9654,11.71,186893,0
+COCO.US,D,20220718,000000,11.82,11.9,11.06,11.08,161797,0
+COCO.US,D,20220719,000000,11.19,11.81,11.19,11.63,148052,0
+COCO.US,D,20220720,000000,11.61,11.91,11.61,11.79,113381,0
+COCO.US,D,20220721,000000,11.85,12.62,11.82,11.99,228911,0
+COCO.US,D,20220722,000000,11.98,12.075,11.49,11.87,242682,0
+COCO.US,D,20220725,000000,11.88,12.07,11.6606,12,159148,0
+COCO.US,D,20220726,000000,12.04,12.04,11.61,11.81,113557,0
+COCO.US,D,20220727,000000,11.91,11.91,11.53,11.76,180545,0
+COCO.US,D,20220728,000000,11.7,12.02,11.65,11.75,153526,0
+COCO.US,D,20220729,000000,11.92,12.388,11.65,12.05,468695,0
+COCO.US,D,20220801,000000,11.89,12.75,11.73,12.27,366613,0
+COCO.US,D,20220802,000000,12.26,12.44,11.65,12.37,230230,0
+COCO.US,D,20220803,000000,12.41,12.985,12.21,12.71,182254,0
+COCO.US,D,20220804,000000,12.75,12.93,12.55,12.9,89023,0
+COCO.US,D,20220805,000000,12.69,13.22,12.5001,13.18,168095,0
+COCO.US,D,20220808,000000,13.16,13.165,12.53,12.59,187657,0
+COCO.US,D,20220809,000000,12.66,12.705,11.56,11.73,162564,0
+COCO.US,D,20220810,000000,12.14,12.75,11.8101,12.32,510905,0
+COCO.US,D,20220811,000000,12.64,13.08,12.4,12.84,486569,0
+COCO.US,D,20220812,000000,12.67,13.14,12.17,13.12,438578,0
+COCO.US,D,20220815,000000,13,15.42,12.98,15.36,1107367,0
+COCO.US,D,20220816,000000,15.49,16.57,14.78,15.73,697661,0
+COCO.US,D,20220817,000000,15.4,16.02,15.2,15.29,425657,0
+COCO.US,D,20220818,000000,15.07,15.29,14.1901,15.04,504347,0
+COCO.US,D,20220819,000000,14.74,15.89,14.72,15.23,453812,0
+COCO.US,D,20220822,000000,15.12,15.77,14.95,15.5,213441,0
+COCO.US,D,20220823,000000,15.49,16.1439,15.1,15.31,311402,0
+COCO.US,D,20220824,000000,15.3,15.92,15.16,15.66,188843,0
+COCO.US,D,20220825,000000,15.79,16.14,15.255,15.88,377030,0
+COCO.US,D,20220826,000000,15.84,16.08,14.62,14.94,464061,0
+COCO.US,D,20220829,000000,14.59,15.24,14.23,15.09,207510,0
+COCO.US,D,20220830,000000,15.08,15.2,14.61,14.84,143748,0
+COCO.US,D,20220831,000000,14.86,15.2338,14.52,14.99,279200,0
+COCO.US,D,20220901,000000,14.75,14.93,13.91,14.4,199765,0
+COCO.US,D,20220902,000000,14.67,14.7399,13.77,13.88,203777,0
+COCO.US,D,20220906,000000,13.88,14.59,13.52,14.31,248969,0
+COCO.US,D,20220907,000000,14.24,15.38,14.24,15.37,409583,0
+COCO.US,D,20220908,000000,15.43,15.99,15.031,15.93,408624,0
+COCO.US,D,20220909,000000,15.88,16.08,15.43,15.82,402196,0
+COCO.US,D,20220912,000000,15.85,15.89,15.22,15.27,319742,0
+COCO.US,D,20220913,000000,14.81,14.99,12.93,13.28,693872,0
+COCO.US,D,20220914,000000,13.21,13.89,13.2,13.76,232500,0
+COCO.US,D,20220915,000000,13.65,14.07,13.2,13.28,173109,0
+COCO.US,D,20220916,000000,13.05,13.34,12.7001,13.26,819958,0
+COCO.US,D,20220919,000000,13.02,13.14,12.74,12.98,158016,0
+COCO.US,D,20220920,000000,12.93,13.115,12.7302,12.91,96478,0
+COCO.US,D,20220921,000000,12.98,13.24,12.6,12.74,131760,0
+COCO.US,D,20220922,000000,12.76,12.76,12.48,12.56,127898,0
+COCO.US,D,20220923,000000,12.27,12.4,11.97,12.26,185682,0
+COCO.US,D,20220926,000000,12.29,12.78,12.29,12.58,123281,0
+COCO.US,D,20220927,000000,12.81,13.07,12.03,12.41,204111,0
+COCO.US,D,20220928,000000,12.41,12.9,12.31,12.69,198447,0
+COCO.US,D,20220929,000000,12.47,12.47,11.195,11.54,321017,0
+COCO.US,D,20220930,000000,11.5,11.96,11.32,11.39,554606,0
+COCO.US,D,20221003,000000,11.39,11.91,11.2101,11.73,263385,0
+COCO.US,D,20221004,000000,12.05,12.53,12.05,12.37,150234,0
+COCO.US,D,20221005,000000,12.05,12.26,11.83,12.2,108034,0
+COCO.US,D,20221006,000000,12.25,12.61,12.15,12.32,99922,0
+COCO.US,D,20221007,000000,12.14,12.14,11.81,11.95,93458,0
+COCO.US,D,20221010,000000,11.95,12.249,11.885,12.12,87673,0
+COCO.US,D,20221011,000000,12.1,12.422,11.76,11.97,182381,0
+COCO.US,D,20221012,000000,12.02,12.03,11.37,11.39,133241,0
+COCO.US,D,20221013,000000,11.06,11.53,10.62,11.49,170433,0
+COCO.US,D,20221014,000000,11.72,11.72,11.23,11.33,150816,0
+COCO.US,D,20221017,000000,11.56,11.82,11.34,11.64,191099,0
+COCO.US,D,20221018,000000,11.99,12.32,11.65,11.75,318865,0
+COCO.US,D,20221019,000000,11.61,11.615,10.65,10.865,234818,0
+COCO.US,D,20221020,000000,10.89,11.16,10.53,10.74,290304,0
+COCO.US,D,20221021,000000,10.83,10.975,10.31,10.7,204434,0
+COCO.US,D,20221024,000000,10.81,10.88,10.28,10.81,208869,0
+COCO.US,D,20221025,000000,10.88,11.29,10.52,10.58,398814,0
+COCO.US,D,20221026,000000,10.59,10.99,10.52,10.75,289233,0
+COCO.US,D,20221027,000000,10.86,11.07,10.53,10.57,184352,0
+COCO.US,D,20221028,000000,10.68,10.84,10.19,10.82,274185,0
+COCO.US,D,20221031,000000,10.64,10.7785,10.03,10.26,372869,0
+COCO.US,D,20221101,000000,10.53,10.58,10.04,10.1,210438,0
+COCO.US,D,20221102,000000,10.14,10.461,9.84,9.98,228852,0
+COCO.US,D,20221103,000000,9.81,9.885,9.48,9.53,344557,0
+COCO.US,D,20221104,000000,9.76,9.86,9.35,9.59,214541,0
+COCO.US,D,20221107,000000,9.6,9.66,9.37,9.45,203110,0
+COCO.US,D,20221108,000000,9.65,9.7,9.18,9.22,432596,0
+COCO.US,D,20221109,000000,7.49,9.4,7.39,8.31,2133288,0
+COCO.US,D,20221110,000000,8.7,10.5,8.655,10.1,750189,0
+COCO.US,D,20221111,000000,10.24,10.88,10.05,10.72,381319,0
+COCO.US,D,20221114,000000,10.62,11.07,10.4,10.8,200890,0
+COCO.US,D,20221115,000000,11.03,11.21,10.69,10.76,144861,0
+COCO.US,D,20221116,000000,10.74,10.74,10.471,10.6,141602,0
+COCO.US,D,20221117,000000,10.39,10.64,9.9342,10.38,95551,0
+COCO.US,D,20221118,000000,10.72,10.735,10.2976,10.54,115109,0
+COCO.US,D,20221121,000000,10.44,10.675,10.44,10.6,107668,0
+COCO.US,D,20221122,000000,10.64,10.67,10.16,10.58,131483,0
+COCO.US,D,20221123,000000,10.65,11.57,10.65,11.53,266997,0
+COCO.US,D,20221125,000000,11.47,11.99,11.01,11.82,111746,0
+COCO.US,D,20221128,000000,11.69,11.77,11.37,11.43,168288,0
+COCO.US,D,20221129,000000,11.29,11.47,11.1103,11.45,125710,0
+COCO.US,D,20221130,000000,11.5,11.87,11.438,11.84,383382,0
+COCO.US,D,20221201,000000,11.82,12.56,11.6579,12.56,555756,0
+COCO.US,D,20221202,000000,12.21,12.95,12.21,12.89,242464,0
+COCO.US,D,20221205,000000,12.71,13,12.5196,12.81,200579,0
+COCO.US,D,20221206,000000,12.82,13.04,12.45,12.99,183809,0
+COCO.US,D,20221207,000000,12.97,13.215,12.88,13.13,140828,0
+COCO.US,D,20221208,000000,13.13,13.51,13.045,13.13,94326,0
+COCO.US,D,20221209,000000,12.97,13.2302,12.61,13.08,175780,0
+COCO.US,D,20221212,000000,13.15,13.4698,12.86,13.27,338940,0
+COCO.US,D,20221213,000000,13.74,13.74,12.03,12.43,418993,0
+COCO.US,D,20221214,000000,12.37,13.31,12.215,13.25,295524,0
+COCO.US,D,20221215,000000,13.25,13.9885,12.73,13.15,256704,0
+COCO.US,D,20221216,000000,13.13,13.6,12.704,13.55,243809,0
+COCO.US,D,20221219,000000,13.54,13.61,13.235,13.42,128113,0
+COCO.US,D,20221220,000000,13.39,13.7496,13.145,13.54,120134,0
+COCO.US,D,20221221,000000,13.69,13.7,13.54,13.67,117212,0
+COCO.US,D,20221222,000000,13.64,13.7,13.3566,13.63,76224,0
+COCO.US,D,20221223,000000,13.55,13.72,13.305,13.67,81571,0
+COCO.US,D,20221227,000000,13.54,14,13.41,13.95,83393,0
+COCO.US,D,20221228,000000,13.98,14,13.51,13.56,204134,0
+COCO.US,D,20221229,000000,13.61,14.05,13.585,13.97,81224,0
+COCO.US,D,20221230,000000,13.89,13.97,13.67,13.82,148351,0
+COCO.US,D,20230103,000000,14.11,14.33,12.98,13.5,231743,0
+COCO.US,D,20230104,000000,13.66,13.99,13.27,13.91,120015,0
+COCO.US,D,20230105,000000,13.8,13.88,13.49,13.8,98242,0
+COCO.US,D,20230106,000000,13.76,13.99,13.44,13.48,125112,0
+COCO.US,D,20230109,000000,13.56,13.87,13.5238,13.64,128385,0
+COCO.US,D,20230110,000000,13.57,13.83,13.53,13.71,160397,0
+COCO.US,D,20230111,000000,13.76,13.785,13.46,13.47,143452,0
+COCO.US,D,20230112,000000,13.52,13.63,12.5,13.42,273336,0
+COCO.US,D,20230113,000000,13.39,13.86,13.03,13.55,164324,0
+COCO.US,D,20230117,000000,13.67,13.745,13.42,13.69,124315,0
+COCO.US,D,20230118,000000,13.78,13.92,13.16,13.24,172745,0
+COCO.US,D,20230119,000000,13.15,13.39,13.05,13.23,130250,0
+COCO.US,D,20230120,000000,13.43,13.67,13.29,13.49,107207,0
+COCO.US,D,20230123,000000,13.52,13.66,13.33,13.38,183477,0
+COCO.US,D,20230124,000000,13.3,13.66,13.25,13.62,77159,0
+COCO.US,D,20230125,000000,13.53,13.71,13.42,13.71,100653,0
+COCO.US,D,20230126,000000,13.79,13.91,13.25,13.34,184519,0
+COCO.US,D,20230127,000000,13.32,13.32,12.84,12.89,98898,0
+COCO.US,D,20230130,000000,12.74,13.33,12.58,13.13,162196,0
+COCO.US,D,20230131,000000,13.11,13.57,13,13.57,200936,0
+COCO.US,D,20230201,000000,13.6,14,13.3801,13.79,297872,0
+COCO.US,D,20230202,000000,13.79,14.27,13.52,13.69,343392,0
+COCO.US,D,20230203,000000,13.69,13.9193,13.4146,13.6,177682,0
+COCO.US,D,20230206,000000,13.57,14.15,13.57,13.94,137212,0
+COCO.US,D,20230207,000000,13.86,14.02,13.405,14.02,176347,0
+COCO.US,D,20230208,000000,13.97,14.25,13.49,13.79,167792,0
+COCO.US,D,20230209,000000,13.93,14.21,13.8001,14.14,168452,0
+COCO.US,D,20230210,000000,14.25,16.1841,14.235,15.5,819322,0
+COCO.US,D,20230213,000000,15.57,16.2,15.5,15.97,260120,0
+COCO.US,D,20230214,000000,15.89,16.31,15.75,15.96,144840,0
+COCO.US,D,20230215,000000,15.74,16.39,15.46,16.1,196577,0
+COCO.US,D,20230216,000000,15.86,16.18,15.71,15.9,166421,0
+COCO.US,D,20230217,000000,15.92,17.4,15.85,16.9,512899,0
+COCO.US,D,20230221,000000,16.85,17.04,15.9,15.96,209011,0
+COCO.US,D,20230222,000000,15.95,16.18,15.9,15.98,114637,0
+COCO.US,D,20230223,000000,16.03,16.47,15.9,16.44,111228,0
+COCO.US,D,20230224,000000,16.3,16.49,16.08,16.4,148448,0
+COCO.US,D,20230227,000000,16.48,16.96,16.4001,16.67,100441,0
+COCO.US,D,20230228,000000,16.64,17.48,16.64,16.91,373392,0
+COCO.US,D,20230301,000000,16.88,17.13,16.75,17.11,146113,0
+COCO.US,D,20230302,000000,16.97,17.54,16.75,17.11,246010,0
+COCO.US,D,20230303,000000,17.21,17.41,16.75,17.11,182594,0
+COCO.US,D,20230306,000000,17.01,17.35,16.75,16.8,190578,0
+COCO.US,D,20230307,000000,16.88,16.97,16.63,16.66,263176,0
+COCO.US,D,20230308,000000,14.55,16.9,14.55,16.49,416413,0
+COCO.US,D,20230309,000000,16.9,17.93,16.585,17.635,701482,0
+COCO.US,D,20230310,000000,17.93,17.93,16.35,16.91,385776,0
+COCO.US,D,20230313,000000,16.66,17.29,16.55,16.57,267749,0
+COCO.US,D,20230314,000000,16.64,16.74,16.19,16.45,270103,0
+COCO.US,D,20230315,000000,16.31,16.96,15.95,16.96,272300,0
+COCO.US,D,20230316,000000,16.71,17.5292,16.41,17.31,222062,0
+COCO.US,D,20230317,000000,17.28,18,17.16,17.32,583750,0
+COCO.US,D,20230320,000000,17.39,17.66,17.22,17.48,198655,0
+COCO.US,D,20230321,000000,17.54,17.8,17.405,17.7,153728,0
+COCO.US,D,20230322,000000,17.67,18.23,17.605,17.9,198777,0
+COCO.US,D,20230323,000000,18.03,18.85,17.96,18.5,303273,0
+COCO.US,D,20230324,000000,18.49,19.38,18.2,19.3,373683,0
+COCO.US,D,20230327,000000,19.5,20.29,19.235,19.84,659013,0
+COCO.US,D,20230328,000000,19.8,20.08,19.61,20.04,305758,0
+COCO.US,D,20230329,000000,20.32,20.52,19.92,19.99,209531,0
+COCO.US,D,20230330,000000,20.03,20.11,19.06,19.15,192015,0
+COCO.US,D,20230331,000000,19.4,19.88,19.31,19.62,225829,0
+COCO.US,D,20230403,000000,19.62,19.86,19.23,19.78,285795,0
+COCO.US,D,20230404,000000,19.95,20.07,19.56,19.6,152250,0
+COCO.US,D,20230405,000000,20.25,21.18,19.975,20.83,605826,0
+COCO.US,D,20230406,000000,20.52,21.22,20.52,20.78,328249,0
+COCO.US,D,20230410,000000,20.68,21.99,20.42,21.91,498802,0
+COCO.US,D,20230411,000000,21.95,22.3699,21.6,21.67,359544,0
+COCO.US,D,20230412,000000,21.66,21.78,21.27,21.4,182431,0
+COCO.US,D,20230413,000000,21.53,22.04,21.4471,21.6,231860,0
+COCO.US,D,20230414,000000,21.43,21.81,21.07,21.39,380608,0
+COCO.US,D,20230417,000000,21.71,22.48,21.38,21.5,261450,0
+COCO.US,D,20230418,000000,21.53,21.53,20.69,20.75,339397,0
+COCO.US,D,20230419,000000,20.81,21.16,20.6,20.7,380199,0
+COCO.US,D,20230420,000000,20.62,20.8,20.355,20.68,333467,0
+COCO.US,D,20230421,000000,20.79,21.04,20.5032,20.68,303342,0
+COCO.US,D,20230424,000000,20.7,21.14,20.28,20.32,280575,0
+COCO.US,D,20230425,000000,20.2,21.03,20.03,20.89,469904,0
+COCO.US,D,20230426,000000,20.78,21.35,20.65,21.07,317917,0
+COCO.US,D,20230427,000000,21.07,21.255,20.87,21.02,185772,0
+COCO.US,D,20230428,000000,20.93,21.8171,20.79,21.65,372230,0
+COCO.US,D,20230501,000000,21.56,21.84,21.31,21.77,386918,0
+COCO.US,D,20230502,000000,21.77,21.81,20.32,20.39,854407,0
+COCO.US,D,20230503,000000,21.86,24.1599,20.9075,23.62,1851477,0
+COCO.US,D,20230504,000000,24,24.33,22.5,22.93,625084,0
+COCO.US,D,20230505,000000,23.37,23.6,22.59,22.64,772992,0
+COCO.US,D,20230508,000000,22.64,23.35,22.4263,23.255,631165,0
+COCO.US,D,20230509,000000,23.3,24.48,23.17,24.35,1248238,0
+COCO.US,D,20230510,000000,24.5,24.57,23.57,24.35,560273,0
+COCO.US,D,20230511,000000,24.18,24.5,23.82,24.25,405176,0
+COCO.US,D,20230512,000000,24.25,24.585,24.2,24.41,319925,0
+COCO.US,D,20230515,000000,24.6,24.65,24.23,24.31,347703,0
+COCO.US,D,20230516,000000,24.32,25.18,23.94,24.7,487988,0
+COCO.US,D,20230517,000000,24.74,24.74,23.93,24.69,407203,0
+COCO.US,D,20230518,000000,24.65,25.04,24.3401,24.48,333092,0
+COCO.US,D,20230519,000000,24.68,24.79,24.21,24.42,294356,0
+COCO.US,D,20230522,000000,21.93,23.3,20.46,22.94,1459270,0
+COCO.US,D,20230523,000000,22.86,24.62,22.67,24.555,1067072,0
+COCO.US,D,20230524,000000,24.245,24.505,23.53,23.7,2753467,0
+COCO.US,D,20230525,000000,23.89,26.4399,23.73,25.97,1808347,0
+COCO.US,D,20230526,000000,25.94,26.82,25.51,26.06,1011344,0
+COCO.US,D,20230530,000000,26.19,26.592,25.94,26.19,701415,0
+COCO.US,D,20230531,000000,26.19,26.88,25.98,26.68,1435496,0
+COCO.US,D,20230601,000000,26.46,26.73,25.92,26.19,709465,0
+COCO.US,D,20230602,000000,26.32,26.785,26.2,26.55,526041,0
+COCO.US,D,20230605,000000,26.3,27.73,26.25,26.6,864489,0
+COCO.US,D,20230606,000000,26.86,27.34,26.304,26.92,566729,0
+COCO.US,D,20230607,000000,26.92,27.12,25.66,26.08,693334,0
+COCO.US,D,20230608,000000,26.2,27.81,26.2,27.68,789088,0
+COCO.US,D,20230609,000000,27.68,28.25,27.36,28.04,491813,0
+COCO.US,D,20230612,000000,28.36,28.7,27.61,28.55,416111,0
+COCO.US,D,20230613,000000,28.78,29.24,28.06,28.66,646714,0
+COCO.US,D,20230614,000000,28.7,29.35,28.62,29.3,391094,0
+COCO.US,D,20230615,000000,29.28,29.7,28.73,29.1,331300,0
+COCO.US,D,20230616,000000,29.47,29.47,28.59,28.84,641816,0
+COCO.US,D,20230620,000000,28.84,29.1623,27.31,27.86,545543,0
+COCO.US,D,20230621,000000,27.92,28.12,27.22,27.51,512735,0
+COCO.US,D,20230622,000000,27.64,29.38,27.6371,29.15,860621,0
+COCO.US,D,20230623,000000,29.15,29.3226,28.2,28.26,815992,0
+COCO.US,D,20230626,000000,27.605,28.25,27.38,27.61,674267,0
+COCO.US,D,20230627,000000,27.63,27.63,26.32,26.99,813883,0
+COCO.US,D,20230628,000000,26.85,27.24,26.48,26.96,562555,0
+COCO.US,D,20230629,000000,27.13,27.5,26.89,26.94,306003,0
+COCO.US,D,20230630,000000,27.24,27.35,26.6808,26.87,308303,0
+COCO.US,D,20230703,000000,26.9,26.92,26.02,26.65,368328,0
+COCO.US,D,20230705,000000,26.63,26.8,25.82,25.89,484915,0
+COCO.US,D,20230706,000000,25.83,25.89,25.11,25.44,738153,0
+COCO.US,D,20230707,000000,25.53,25.6294,24.795,25.16,716361,0
+COCO.US,D,20230710,000000,25.16,25.85,25.03,25.43,557602,0
+COCO.US,D,20230711,000000,25.32,25.5,23.92,24.48,913481,0
+COCO.US,D,20230712,000000,24.65,24.78,23.34,23.86,966621,0
+COCO.US,D,20230713,000000,23.99,25.09,23.7348,24.55,633201,0
+COCO.US,D,20230714,000000,24.43,25.439,24.19,24.66,370216,0
+COCO.US,D,20230717,000000,24.52,25.4899,24.51,25.25,453394,0
+COCO.US,D,20230718,000000,25.04,25.22,24.73,24.81,275207,0
+COCO.US,D,20230719,000000,25.07,25.72,24.61,25.61,353611,0
+COCO.US,D,20230720,000000,25.61,26.035,25.481,25.96,315673,0
+COCO.US,D,20230721,000000,26.08,26.6299,25.75,25.94,387111,0
+COCO.US,D,20230724,000000,26.15,26.21,25.67,26.06,304205,0
+COCO.US,D,20230725,000000,26.03,26.44,25.8415,25.98,320046,0
+COCO.US,D,20230726,000000,25.97,26.45,25.8701,26.06,273899,0
+COCO.US,D,20230727,000000,26.18,26.56,25.585,25.87,585920,0
+COCO.US,D,20230728,000000,25.95,26.72,25.95,26.53,382072,0
+COCO.US,D,20230731,000000,26.47,26.68,26.11,26.42,396278,0
+COCO.US,D,20230801,000000,26.42,26.54,26.15,26.39,666751,0
+COCO.US,D,20230802,000000,28.94,30.88,24.8,25.07,4027568,0
+COCO.US,D,20230803,000000,24.41,25.17,23.32,24.49,1287496,0
+COCO.US,D,20230804,000000,24.33,25.39,24.33,24.58,664986,0
+COCO.US,D,20230807,000000,24.52,27.65,24.52,27.59,1661500,0
+COCO.US,D,20230808,000000,27.59,27.72,26.44,26.65,670584,0
+COCO.US,D,20230809,000000,26.98,26.98,26.2,26.47,516708,0
+COCO.US,D,20230810,000000,26.76,27.94,26.76,27.3,993408,0
+COCO.US,D,20230811,000000,27.3,27.4416,26.27,26.5,503805,0
+COCO.US,D,20230814,000000,26.66,27.65,26.36,27.63,559014,0
+COCO.US,D,20230815,000000,27.57,27.88,26.98,27.33,408519,0
+COCO.US,D,20230816,000000,27.33,27.4673,26.565,26.66,405168,0
+COCO.US,D,20230817,000000,26.58,27.19,26.28,26.31,297407,0
+COCO.US,D,20230818,000000,25.85,27.78,25.65,27.42,625828,0
+COCO.US,D,20230821,000000,27.44,27.49,25.95,26.66,491786,0
+COCO.US,D,20230822,000000,26.83,27.29,26.62,27.06,289361,0
+COCO.US,D,20230823,000000,27.21,28.2,27.08,28.05,573192,0
+COCO.US,D,20230824,000000,28.16,28.51,27.09,27.19,400701,0
+COCO.US,D,20230825,000000,27.2,27.38,26.9,27.15,229518,0
+COCO.US,D,20230828,000000,27.44,28.2,27.315,27.58,429814,0
+COCO.US,D,20230829,000000,27.53,28.445,27.4,28.24,271691,0
+COCO.US,D,20230830,000000,28.35,29,28,28.67,377590,0
+COCO.US,D,20230831,000000,28.67,28.73,28.01,28.29,547008,0
+COCO.US,D,20230901,000000,28.45,28.635,26.98,27.13,564007,0
+COCO.US,D,20230905,000000,27.4,28.13,26.86,28.05,433230,0
+COCO.US,D,20230906,000000,27.99,28.557,27.76,28.37,276510,0
+COCO.US,D,20230907,000000,28.29,28.82,27.45,28.55,324811,0
+COCO.US,D,20230908,000000,28.46,28.71,28.3198,28.54,307382,0
+COCO.US,D,20230911,000000,28.73,31,28.73,30.93,1249121,0
+COCO.US,D,20230912,000000,30.98,33.29,30.98,31.47,1490353,0
+COCO.US,D,20230913,000000,31.46,33.06,31.41,31.83,902784,0
+COCO.US,D,20230914,000000,31.9,32.12,28.4115,28.78,1757397,0
+COCO.US,D,20230915,000000,29.06,29.15,25.905,26.79,1750641,0
+COCO.US,D,20230918,000000,26.79,26.89,25.68,26.49,566520,0
+COCO.US,D,20230919,000000,26.2,27.27,25.54,27.09,940715,0
+COCO.US,D,20230920,000000,27.09,27.63,26.455,27.04,545945,0
+COCO.US,D,20230921,000000,26.75,26.75,25.28,25.5,866965,0
+COCO.US,D,20230922,000000,25.03,26.535,24.64,26.11,497079,0
+COCO.US,D,20230925,000000,25.77,26.05,24.96,25.27,476075,0
+COCO.US,D,20230926,000000,24.91,25.46,24.56,25.3,419042,0
+COCO.US,D,20230927,000000,25.3,26,25.025,25.94,419456,0
+COCO.US,D,20230928,000000,25.87,26.74,25.64,26.59,436488,0
+COCO.US,D,20230929,000000,26.77,26.88,25.89,26.04,420209,0
+COCO.US,D,20231002,000000,26.17,27.53,26.17,27.26,588081,0
+COCO.US,D,20231003,000000,27.08,27.62,26.04,26.58,463304,0
+COCO.US,D,20231004,000000,26.72,27.35,26.44,27.28,385874,0
+COCO.US,D,20231005,000000,27.3,27.5099,26.38,26.42,441417,0
+COCO.US,D,20231006,000000,26.04,26.93,25.902,26.68,581370,0
+COCO.US,D,20231009,000000,26.48,27.18,26.25,27.14,358388,0
+COCO.US,D,20231010,000000,27.11,27.83,27.1,27.43,396919,0
+COCO.US,D,20231011,000000,27.76,27.94,26.58,26.99,288053,0
+COCO.US,D,20231012,000000,27.11,27.21,25.25,25.42,426551,0
+COCO.US,D,20231013,000000,25.42,26.29,25.37,26.28,644687,0
+COCO.US,D,20231016,000000,26.28,27.44,25.81,26.91,895065,0
+COCO.US,D,20231017,000000,26.28,26.54,23.88,25.64,1584365,0
+COCO.US,D,20231018,000000,25.5,26.12,24.11,25.02,1205383,0
+COCO.US,D,20231019,000000,24.96,25.34,24.47,24.76,580264,0
+COCO.US,D,20231020,000000,24.84,24.88,24.0209,24.51,348877,0
+COCO.US,D,20231023,000000,24.18,25.11,23.94,24.87,462834,0
+COCO.US,D,20231024,000000,25.27,26.18,25.175,26.1,523991,0
+COCO.US,D,20231025,000000,26.08,26.08,24.98,25.08,393625,0
+COCO.US,D,20231026,000000,24.94,25.205,23.81,23.91,537961,0
+COCO.US,D,20231027,000000,24.15,24.69,24.01,24.36,542324,0
+COCO.US,D,20231030,000000,24.42,24.8,23.02,23.37,1083771,0
+COCO.US,D,20231031,000000,25.95,27.505,25.41,27.1,2716719,0
+COCO.US,D,20231101,000000,27.74,28.62,27,28.04,1690541,0
+COCO.US,D,20231102,000000,28.72,30.25,28.46,28.48,1527361,0
+COCO.US,D,20231103,000000,28.99,29.29,27.72,28.93,1414896,0
+COCO.US,D,20231106,000000,28.93,29.5099,28.52,28.92,601631,0
+COCO.US,D,20231107,000000,27.39,28.5,27.38,27.83,2078176,0
+COCO.US,D,20231108,000000,28.05,28.23,27.48,28.16,1012979,0
+COCO.US,D,20231109,000000,28.25,29,28.25,28.35,832795,0
+COCO.US,D,20231110,000000,28.52,29.18,28.3201,28.91,522959,0
+COCO.US,D,20231113,000000,29.1,29.34,28.55,28.6,772313,0
+COCO.US,D,20231114,000000,29,29.2,28.41,28.53,1001898,0
+COCO.US,D,20231115,000000,28.86,29.66,28.36,29.48,918820,0
+COCO.US,D,20231116,000000,29.49,29.68,29.18,29.25,526769,0
+COCO.US,D,20231117,000000,29.2,29.49,28.77,29.1,565591,0
+COCO.US,D,20231120,000000,29.15,29.67,28.965,29.13,411807,0
+COCO.US,D,20231121,000000,29.07,29.46,28.44,28.5,555864,0
+COCO.US,D,20231122,000000,28.8,29.4,28.8,29.03,301922,0
+COCO.US,D,20231124,000000,28.99,29.69,28.99,29.33,216269,0
+COCO.US,D,20231127,000000,29.26,31.425,29.26,30.04,2311562,0
+COCO.US,D,20231128,000000,29.91,29.93,28.51,28.91,939906,0
+COCO.US,D,20231129,000000,28.84,29.08,27.55,27.99,680824,0
+COCO.US,D,20231130,000000,27.99,28.305,27.675,28.06,572706,0
+COCO.US,D,20231201,000000,28.07,28.33,27.65,27.79,654635,0
+COCO.US,D,20231204,000000,27.52,28.68,27.5,28.36,626127,0
+COCO.US,D,20231205,000000,28.32,28.43,28.13,28.21,638158,0
+COCO.US,D,20231206,000000,28.37,28.805,27.63,27.7,439815,0
+COCO.US,D,20231207,000000,27.64,27.64,26.2,26.61,471105,0
+COCO.US,D,20231208,000000,26.54,27.59,26.54,27.2,406747,0
+COCO.US,D,20231211,000000,27.19,27.575,26.9363,27.41,399867,0
+COCO.US,D,20231212,000000,27.57,27.59,26.98,27.48,536521,0
+COCO.US,D,20231213,000000,27.61,27.91,27.22,27.7,384699,0
+COCO.US,D,20231214,000000,27.74,28.36,26.81,26.98,871304,0
+COCO.US,D,20231215,000000,27.22,27.47,25.47,26.12,1090767,0
+COCO.US,D,20231218,000000,26.27,27.29,26.17,26.56,563458,0
+COCO.US,D,20231219,000000,26.34,26.68,26.025,26.66,763271,0
+COCO.US,D,20231220,000000,26.67,26.82,25.96,25.99,578897,0
+COCO.US,D,20231221,000000,26.27,26.58,25.76,26.51,390037,0
+COCO.US,D,20231222,000000,26.57,26.88,26.16,26.2,404375,0
+COCO.US,D,20231226,000000,26.12,26.605,26.075,26.35,193230,0
+COCO.US,D,20231227,000000,26.45,26.9,26.04,26.16,404563,0
+COCO.US,D,20231228,000000,26.16,26.205,25.56,25.59,339357,0
+COCO.US,D,20231229,000000,25.64,25.96,25.53,25.65,365827,0
+COCO.US,D,20240102,000000,25.42,26.19,25.25,26.18,409321,0
+COCO.US,D,20240103,000000,26.19,26.19,25.01,25.21,539817,0
+COCO.US,D,20240104,000000,25.27,25.56,24.93,24.97,321175,0
+COCO.US,D,20240105,000000,24.78,25.02,24.43,24.64,1077304,0
+COCO.US,D,20240108,000000,25,25,23.69,24.82,988719,0
+COCO.US,D,20240109,000000,24.6,24.67,24.15,24.52,481807,0
+COCO.US,D,20240110,000000,24.6,25.49,24.5301,25.47,711613,0
+COCO.US,D,20240111,000000,25.47,25.61,24.77,25.44,418809,0
+COCO.US,D,20240112,000000,25.57,25.9,25.53,25.88,432506,0
+COCO.US,D,20240116,000000,25.82,26.05,25.5413,25.66,591774,0
+COCO.US,D,20240117,000000,25.54,25.57,24.94,25.3,376017,0
+COCO.US,D,20240118,000000,25.23,25.23,24.39,24.44,782077,0
+COCO.US,D,20240119,000000,24.42,24.42,22.22,22.36,1601373,0
+COCO.US,D,20240122,000000,21.5,21.755,20.66,21,2483695,0
+COCO.US,D,20240123,000000,21.2,21.4853,20.88,20.97,1905859,0
+COCO.US,D,20240124,000000,21,21.415,20.8,20.88,2005533,0
+COCO.US,D,20240125,000000,20.94,20.98,20.6,20.96,633645,0
+COCO.US,D,20240126,000000,20.82,20.82,20.09,20.09,872997,0
+COCO.US,D,20240129,000000,20.09,20.72,19.9,20.64,657795,0
+COCO.US,D,20240130,000000,20.55,20.57,19.9508,20.24,629831,0
+COCO.US,D,20240131,000000,20.14,20.23,19.69,19.69,428658,0
+COCO.US,D,20240201,000000,19.75,20.17,19.5501,20.06,393700,0
+COCO.US,D,20240202,000000,19.96,20.02,19.64,19.94,433801,0
+COCO.US,D,20240205,000000,19.71,19.72,19.41,19.61,624765,0
+COCO.US,D,20240206,000000,19.58,20.01,19.47,19.56,528896,0
+COCO.US,D,20240207,000000,19.65,19.93,19.46,19.91,662981,0
+COCO.US,D,20240208,000000,19.92,20.45,19.85,20.17,607232,0
+COCO.US,D,20240209,000000,20.18,20.3999,19.861,20.16,489243,0
+COCO.US,D,20240212,000000,20.22,20.79,20.12,20.65,477879,0
+COCO.US,D,20240213,000000,20.12,20.59,19.86,20.56,525592,0
+COCO.US,D,20240214,000000,20.69,21.84,20.595,21.79,893437,0
+COCO.US,D,20240215,000000,22,22.425,21.911,22.17,822434,0
+COCO.US,D,20240216,000000,22.1,22.268,21.53,21.75,903256,0
+COCO.US,D,20240220,000000,21.75,21.785,21.15,21.37,667765,0
+COCO.US,D,20240221,000000,21.33,21.615,20.77,21.05,1418024,0
+COCO.US,D,20240222,000000,21.15,21.445,20.91,21.2,611426,0
+COCO.US,D,20240223,000000,20.78,21.49,20.64,21.45,582271,0
+COCO.US,D,20240226,000000,21.46,22.215,21.19,22.03,1098442,0
+COCO.US,D,20240227,000000,22.02,22.69,21.91,22.43,1246469,0
+COCO.US,D,20240228,000000,25.95,27.27,25,25.77,1857442,0
+COCO.US,D,20240229,000000,26.5,27.88,25.86,26.1,1515372,0
+COCO.US,D,20240301,000000,25.94,26.3688,25.575,26.15,860960,0
+COCO.US,D,20240304,000000,26.17,26.94,26.11,26.18,676468,0
+COCO.US,D,20240305,000000,26,26.35,25.38,25.55,548169,0
+COCO.US,D,20240306,000000,25.98,25.98,25.03,25.29,588274,0
+COCO.US,D,20240307,000000,25.52,25.97,24.55,24.82,492881,0
+COCO.US,D,20240308,000000,24.89,25.21,24.6,25.07,425559,0
+COCO.US,D,20240311,000000,24.96,25.2538,24.7101,24.89,394120,0
+COCO.US,D,20240312,000000,25,25.19,24.6575,25.09,426662,0
+COCO.US,D,20240313,000000,24.99,25.65,24.9,25.55,414290,0
+COCO.US,D,20240314,000000,25.19,25.335,24.93,25.25,407253,0
+COCO.US,D,20240315,000000,25.14,25.31,24.825,25.08,1967596,0
+COCO.US,D,20240318,000000,24.91,25.29,24.9,25.14,370300,0
+COCO.US,D,20240319,000000,25,25.159,24.84,24.96,817281,0
+COCO.US,D,20240320,000000,24.97,25.14,24.54,25.05,612178,0
+COCO.US,D,20240321,000000,25.21,25.21,24.745,24.78,332432,0
+COCO.US,D,20240322,000000,24.49,24.9,24.29,24.53,361775,0
+COCO.US,D,20240325,000000,24.68,24.68,24.05,24.25,440072,0
+COCO.US,D,20240326,000000,24.26,24.4897,23.715,23.83,578970,0
+COCO.US,D,20240327,000000,24.11,24.28,23.65,23.76,333208,0
+COCO.US,D,20240328,000000,23.87,24.45,23.73,24.43,369152,0
+COCO.US,D,20240401,000000,24.52,24.63,23.78,23.95,447518,0
+COCO.US,D,20240402,000000,23.81,24.34,23.33,24.27,1231871,0
+COCO.US,D,20240403,000000,24.05,25.04,23.995,24.97,741074,0
+COCO.US,D,20240404,000000,25,25.745,24.74,25.69,694893,0
+COCO.US,D,20240405,000000,25.62,26.39,25.62,26.23,513706,0
+COCO.US,D,20240408,000000,26.29,26.37,25.17,25.41,821986,0
+COCO.US,D,20240409,000000,25.42,25.53,24.98,25.51,384884,0
+COCO.US,D,20240410,000000,25.12,25.6243,24.98,25.24,424939,0
+COCO.US,D,20240411,000000,25.38,25.6,25.07,25.21,422710,0
+COCO.US,D,20240412,000000,25.26,25.27,24.645,25.02,531620,0
+COCO.US,D,20240415,000000,25.09,25.21,24.01,24.02,511385,0
+COCO.US,D,20240416,000000,24.01,24.375,23.72,23.93,653753,0
+COCO.US,D,20240417,000000,24,24.005,23.3501,23.42,333703,0
+COCO.US,D,20240418,000000,23.4,23.72,23.18,23.26,287955,0
+COCO.US,D,20240419,000000,23.14,23.43,23.01,23.38,312692,0
+COCO.US,D,20240422,000000,23.5,23.525,23,23.08,279795,0
+COCO.US,D,20240423,000000,23.12,23.69,23.0484,23.61,423237,0
+COCO.US,D,20240424,000000,23.74,24.46,23.6,24.19,355048,0
+COCO.US,D,20240425,000000,23.98,24.19,23.54,24.11,319636,0
+COCO.US,D,20240426,000000,24.08,24.98,24.08,24.75,312334,0
+COCO.US,D,20240429,000000,24.82,25.44,24.82,25.09,548697,0
+COCO.US,D,20240430,000000,24.9,24.975,23.4,24.24,1418074,0
+COCO.US,D,20240501,000000,24.24,26.35,23.51,26.16,1758011,0
+COCO.US,D,20240502,000000,26.57,27.37,26.02,26.46,1193107,0
+COCO.US,D,20240503,000000,26.84,27.015,26.26,26.51,636314,0
+COCO.US,D,20240506,000000,26.57,27.36,26.34,26.37,595679,0
+COCO.US,D,20240507,000000,26.67,26.985,25.96,26,472893,0
+COCO.US,D,20240508,000000,26,26.49,25.7,26.25,569189,0
+COCO.US,D,20240509,000000,26.25,26.64,26.12,26.59,538908,0
+COCO.US,D,20240510,000000,26.7,27.1,26.27,26.65,351856,0
+COCO.US,D,20240513,000000,26.85,27.7,26.8473,27.63,511775,0
+COCO.US,D,20240514,000000,27.88,28.23,27.26,27.44,579882,0
+COCO.US,D,20240515,000000,27.8,27.8,26.1,26.26,717057,0
+COCO.US,D,20240516,000000,26.2,26.6568,25.782,26.26,557010,0
+COCO.US,D,20240517,000000,26.3,26.46,25.9,26.41,263403,0
+COCO.US,D,20240520,000000,26.37,26.95,26.1617,26.86,407302,0
+COCO.US,D,20240521,000000,26.83,26.88,26.36,26.63,208172,0
+COCO.US,D,20240522,000000,26.59,26.84,26.1802,26.23,266431,0
+COCO.US,D,20240523,000000,26.25,26.34,25.9,26.34,224869,0
+COCO.US,D,20240524,000000,26.5,27.0299,26.23,26.24,301094,0
+COCO.US,D,20240528,000000,26.6,27.16,26.5,26.95,458993,0
+COCO.US,D,20240529,000000,26.62,27.2,26.15,27.18,267038,0
+COCO.US,D,20240530,000000,27.22,28.1,27.03,28.03,460415,0
+COCO.US,D,20240531,000000,28,29.26,27.91,29.11,1349682,0
+COCO.US,D,20240603,000000,28.44,29.2153,28.0701,28.73,808349,0
+COCO.US,D,20240604,000000,28.54,28.65,27.86,28.11,570268,0
+COCO.US,D,20240605,000000,28.15,28.75,27.9,28.56,663620,0
+COCO.US,D,20240606,000000,28.63,28.7367,27.97,28.13,466423,0
+COCO.US,D,20240607,000000,28,28.4099,27.6,28.25,371581,0
+COCO.US,D,20240610,000000,27.95,27.96,26.94,27.65,679943,0
+COCO.US,D,20240611,000000,27.53,28.93,27.26,28.89,600541,0
+COCO.US,D,20240612,000000,29.3,31.055,29.04,30.84,1357127,0
+COCO.US,D,20240613,000000,30.72,31.26,29.99,30.3,801963,0
+COCO.US,D,20240614,000000,30,30.38,29.51,29.59,613180,0
+COCO.US,D,20240617,000000,29.75,30.27,29.45,29.89,516068,0
+COCO.US,D,20240618,000000,29.84,30.08,28.97,29.03,740616,0
+COCO.US,D,20240620,000000,28.82,29.24,28.26,28.58,607270,0
+COCO.US,D,20240621,000000,28.47,28.65,27.82,28.33,948527,0
+COCO.US,D,20240624,000000,28.21,28.4799,26.61,27.47,957633,0
+COCO.US,D,20240625,000000,27.48,28.32,27.15,28.03,693490,0
+COCO.US,D,20240626,000000,27.93,28.1,27.745,27.88,590790,0
+COCO.US,D,20240627,000000,28.07,28.115,27.025,27.38,477711,0
+COCO.US,D,20240628,000000,27.5,28.04,27.38,27.85,1432299,0
+COCO.US,D,20240701,000000,28.06,28.44,27.6,27.87,643346,0
+COCO.US,D,20240702,000000,27.84,28.0336,27.12,28.01,635520,0
+COCO.US,D,20240703,000000,28.22,28.26,27.6,27.85,182656,0
+COCO.US,D,20240705,000000,27.8,28.29,27.43,28.27,395282,0
+COCO.US,D,20240708,000000,28.44,28.965,28.22,28.52,491286,0
+COCO.US,D,20240709,000000,28.53,28.89,28.03,28.25,476227,0
+COCO.US,D,20240710,000000,28.53,30.33,28.32,30.14,904408,0
+COCO.US,D,20240711,000000,30.4,31.01,30.34,30.42,619193,0
+COCO.US,D,20240712,000000,29.19,29.43,27.64,27.66,1000559,0
+COCO.US,D,20240715,000000,27.71,27.88,26.68,27.5,941619,0
+COCO.US,D,20240716,000000,27.77,28.12,26.985,27.59,705028,0
+COCO.US,D,20240717,000000,27.42,27.5975,26.49,26.49,534613,0
+COCO.US,D,20240718,000000,26.57,26.83,25.7901,25.93,480202,0
+COCO.US,D,20240719,000000,26.06,26.64,25.75,26.24,473180,0
+COCO.US,D,20240722,000000,26.34,26.385,25.54,25.75,657849,0
+COCO.US,D,20240723,000000,25.82,26.0686,25.5,25.88,610323,0
+COCO.US,D,20240724,000000,25.78,26.02,24.58,24.59,579312,0
+COCO.US,D,20240725,000000,24.63,24.96,23.93,23.98,713410,0
+COCO.US,D,20240726,000000,24.39,24.72,23.93,24.3,548856,0
+COCO.US,D,20240729,000000,24.25,24.38,23.56,23.675,518384,0
+COCO.US,D,20240730,000000,23.57,24.76,23.57,24.63,1253209,0
+COCO.US,D,20240731,000000,26,26.71,25.19,25.84,2042732,0
+COCO.US,D,20240801,000000,25.45,26.8,25.31,26.55,1263457,0
+COCO.US,D,20240802,000000,25.79,27.555,25.5,27.35,724541,0
+COCO.US,D,20240805,000000,26.09,27.32,25.5,26.31,717062,0
+COCO.US,D,20240806,000000,26.17,27,25.74,25.93,630666,0
+COCO.US,D,20240807,000000,25.92,26.37,24.61,25.33,615740,0
+COCO.US,D,20240808,000000,25.33,25.88,24.94,25.55,304152,0
+COCO.US,D,20240809,000000,25.49,25.7,24.89,25.6,310958,0
+COCO.US,D,20240812,000000,25.52,26.15,25.36,25.85,402740,0
+COCO.US,D,20240813,000000,25.96,26.18,25.2,25.63,308265,0
+COCO.US,D,20240814,000000,25.66,25.84,25.28,25.77,454788,0
+COCO.US,D,20240815,000000,25.86,26.25,25.409,25.66,292931,0
+COCO.US,D,20240816,000000,25.63,25.78,25.15,25.44,284985,0
+COCO.US,D,20240819,000000,25.4,25.675,25.25,25.52,403979,0
+COCO.US,D,20240820,000000,25.63,25.745,24.95,25,326223,0
+COCO.US,D,20240821,000000,25.19,25.44,25,25.35,217133,0
+COCO.US,D,20240822,000000,25.29,25.4,24.845,24.88,240722,0
+COCO.US,D,20240823,000000,24.97,25.41,24.63,24.89,246259,0
+COCO.US,D,20240826,000000,25.06,25.49,24.82,25.45,262393,0
+COCO.US,D,20240827,000000,25.5,25.69,25.17,25.67,192753,0
+COCO.US,D,20240828,000000,25.67,25.67,24.87,25.16,306640,0
+COCO.US,D,20240829,000000,25.35,25.52,24.91,25.27,272114,0
+COCO.US,D,20240830,000000,25.37,26.2,25.1548,26.12,399245,0
+COCO.US,D,20240903,000000,25.72,26,24.82,24.88,484672,0
+COCO.US,D,20240904,000000,24.71,25.22,24.09,24.39,987490,0
+COCO.US,D,20240905,000000,24.41,25.11,24.37,24.48,337338,0
+COCO.US,D,20240906,000000,24.52,25.135,24.5,25.11,856754,0
+COCO.US,D,20240909,000000,25.06,26.44,24.85,26.01,989330,0
+COCO.US,D,20240910,000000,26.11,26.6,25.86,26.4,545893,0
+COCO.US,D,20240911,000000,26.4,26.455,25.23,26.27,510820,0
+COCO.US,D,20240912,000000,26.2,26.91,25.87,26.85,413472,0
+COCO.US,D,20240913,000000,26.99,27.55,26.8,27.4,376707,0
+COCO.US,D,20240916,000000,27.5,27.66,27.13,27.47,457756,0
+COCO.US,D,20240917,000000,27.71,28.535,27.605,27.74,660432,0
+COCO.US,D,20240918,000000,27.78,28.96,27.19,28.44,608065,0
+COCO.US,D,20240919,000000,28.81,29.06,27.41,28.83,606162,0
+COCO.US,D,20240920,000000,28.79,29.31,28.33,28.49,1159596,0
+COCO.US,D,20240923,000000,28.51,29.44,28.4,28.88,283712,0
+COCO.US,D,20240924,000000,28.82,29.52,28.56,29.52,263836,0
+COCO.US,D,20240925,000000,29.5,29.5,27.75,28.84,628749,0
+COCO.US,D,20240926,000000,29.12,29.27,28.655,29.13,306861,0
+COCO.US,D,20240927,000000,29.4,29.73,29.195,29.49,340906,0
+COCO.US,D,20240930,000000,29.66,30.09,28.22,28.31,641713,0
+COCO.US,D,20241001,000000,28.43,28.575,27.81,28.13,307457,0
+COCO.US,D,20241002,000000,28.09,28.54,27.87,28.31,323803,0
+COCO.US,D,20241003,000000,27.9,28.46,27.82,28.14,468121,0
+COCO.US,D,20241004,000000,28.31,28.82,28.07,28.54,289445,0
+COCO.US,D,20241007,000000,28.57,28.57,27.435,27.78,394841,0
+COCO.US,D,20241008,000000,27.77,28.07,27.18,28.02,418767,0
+COCO.US,D,20241009,000000,28.04,28.64,27.865,28.22,273674,0
+COCO.US,D,20241010,000000,28.21,28.47,27.9,28.26,206897,0
+COCO.US,D,20241011,000000,28.32,28.64,28.17,28.25,286267,0
+COCO.US,D,20241014,000000,28.32,28.88,28.0801,28.79,206637,0
+COCO.US,D,20241015,000000,28.74,29.46,28.67,29.4,480119,0
+COCO.US,D,20241016,000000,29.51,30.01,29.175,29.44,427080,0
+COCO.US,D,20241017,000000,29.63,29.71,28.75,28.98,198010,0
+COCO.US,D,20241018,000000,29.13,29.15,28.71,28.84,191409,0
+COCO.US,D,20241021,000000,28.76,29.89,28.7,29.88,348302,0
+COCO.US,D,20241022,000000,29.78,30.08,29.605,29.86,198394,0
+COCO.US,D,20241023,000000,29.77,29.785,28.845,29.14,194538,0
+COCO.US,D,20241024,000000,29.2,29.47,28.77,29.3,231512,0
+COCO.US,D,20241025,000000,29.34,29.74,29.0636,29.43,192075,0
+COCO.US,D,20241028,000000,29.75,30.15,29,29.6,437349,0
+COCO.US,D,20241029,000000,29.46,30.81,29.34,30.78,697403,0
+COCO.US,D,20241030,000000,31,31.54,29.28,29.56,1747895,0
+COCO.US,D,20241031,000000,29.91,30.35,29.1401,29.61,911307,0
+COCO.US,D,20241101,000000,29.76,32.98,29.29,31.97,1211184,0
+COCO.US,D,20241104,000000,31.98,35.78,31.98,34.61,1741848,0
+COCO.US,D,20241105,000000,34.86,35.99,34.75,35.27,687905,0
+COCO.US,D,20241106,000000,35.31,36.17,34.3,35.44,849321,0
+COCO.US,D,20241107,000000,35.37,35.8,34.66,35.56,566163,0
+COCO.US,D,20241108,000000,35.49,36.41,35.32,35.61,652493,0
+COCO.US,D,20241111,000000,36,36.1,34.52,35.26,494807,0
+COCO.US,D,20241112,000000,35.18,35.587,34.56,35.16,497807,0
+COCO.US,D,20241113,000000,34.97,35.16,34.04,34.06,521029,0
+COCO.US,D,20241114,000000,34.09,34.53,33.6839,33.85,296825,0
+COCO.US,D,20241115,000000,33.91,34.41,33.4907,34.02,270830,0
+COCO.US,D,20241118,000000,33.97,35.23,33.81,35.06,341622,0
+COCO.US,D,20241119,000000,34.7,35.51,34.7,35.48,425496,0
+COCO.US,D,20241120,000000,35.54,36.84,35.09,36.8,952220,0
+COCO.US,D,20241121,000000,36.9,37.05,36.21,36.63,411907,0
+COCO.US,D,20241122,000000,36.6,37,36.005,36.12,344260,0
+COCO.US,D,20241125,000000,36.58,36.58,35.286,36.34,349089,0
+COCO.US,D,20241126,000000,36.11,36.11,35.33,35.91,249203,0
+COCO.US,D,20241127,000000,35.85,36.21,35.5,35.62,265550,0
+COCO.US,D,20241129,000000,35.62,36.12,35.53,35.54,162271,0
+COCO.US,D,20241202,000000,35.67,36.45,34.89,35.39,314481,0
+COCO.US,D,20241203,000000,35.02,35.93,34.48,35.75,414308,0
+COCO.US,D,20241204,000000,35.3,37.2,35.3,36.62,634507,0
+COCO.US,D,20241205,000000,36.67,36.83,35.88,36.04,365841,0
+COCO.US,D,20241206,000000,36.28,36.41,35.56,36.31,322427,0
+COCO.US,D,20241209,000000,36.2,36.78,35.39,36.28,281887,0
+COCO.US,D,20241210,000000,36.6,36.9,35.82,36.35,312885,0
+COCO.US,D,20241211,000000,36.34,37.39,36.25,37.02,505952,0
+COCO.US,D,20241212,000000,36.84,37.875,36.42,36.67,394306,0
+COCO.US,D,20241213,000000,36.55,37.125,36,36.72,306402,0
+COCO.US,D,20241216,000000,36.56,37.57,36.48,36.8,375383,0
+COCO.US,D,20241217,000000,36.47,36.8,36.011,36.19,356251,0
+COCO.US,D,20241218,000000,36.01,36.63,35.25,35.68,468059,0
+COCO.US,D,20241219,000000,35.99,36.375,34.77,35.64,585777,0
+COCO.US,D,20241220,000000,35.29,36.3783,35.22,35.86,690186,0
+COCO.US,D,20241223,000000,36.27,36.6511,35.47,36.05,791295,0
+COCO.US,D,20241224,000000,36.31,36.44,35.8103,35.97,169932,0
+COCO.US,D,20241226,000000,35.94,36.41,35.84,36.34,158765,0
+COCO.US,D,20241227,000000,36.09,36.465,35.65,36.34,215628,0
+COCO.US,D,20241230,000000,36.19,37.05,35.7373,36.37,318121,0
+COCO.US,D,20241231,000000,36.41,37.155,36.271,36.91,303456,0
+COCO.US,D,20250102,000000,37.05,37.6,34.8128,35.14,761800,0
+COCO.US,D,20250103,000000,35.35,35.5,34.37,34.46,599776,0
+COCO.US,D,20250106,000000,34.25,34.8899,34.0105,34.21,688333,0
+COCO.US,D,20250107,000000,34.45,34.79,33.66,34.01,438655,0
+COCO.US,D,20250108,000000,33.82,34.37,33.69,33.98,605736,0
+COCO.US,D,20250110,000000,33.42,33.9,33.02,33.58,486081,0
+COCO.US,D,20250113,000000,33.5,34.425,32.5,34.13,571298,0
+COCO.US,D,20250114,000000,34.4,34.8837,33.655,34.1,321045,0
+COCO.US,D,20250115,000000,34.56,35.28,34.25,35.22,310493,0
+COCO.US,D,20250116,000000,35.26,35.9,34.7,34.7,323031,0
+COCO.US,D,20250117,000000,35.07,35.07,34.46,34.6,230650,0
+COCO.US,D,20250121,000000,34.78,37.33,34.78,37.31,483626,0
+COCO.US,D,20250122,000000,37.42,37.8,36.89,37.32,348012,0
+COCO.US,D,20250123,000000,37.07,37.45,35.87,37.09,503144,0
+COCO.US,D,20250124,000000,37.1,38.91,36.68,38.65,571704,0
+COCO.US,D,20250127,000000,37.35,38.55,37.2,37.92,909014,0
+COCO.US,D,20250128,000000,37.92,38.8,37.26,38.13,556054,0
+COCO.US,D,20250129,000000,38.19,38.41,37.69,37.82,463225,0
+COCO.US,D,20250130,000000,38.18,38.455,37.36,38.08,590365,0
+COCO.US,D,20250131,000000,38.16,38.485,37.34,37.44,774859,0
+COCO.US,D,20250203,000000,36.9,37.59,36.61,37.02,379614,0
+COCO.US,D,20250204,000000,37.03,38.355,36.81,37.4,753781,0
+COCO.US,D,20250205,000000,37.42,37.59,36.34,37.08,550042,0
+COCO.US,D,20250206,000000,37.36,38.32,37.04,37.32,468145,0
+COCO.US,D,20250207,000000,37.39,38.24,37.21,37.54,378967,0
+COCO.US,D,20250210,000000,37.91,39.74,37.9,39.38,1058562,0
+COCO.US,D,20250211,000000,39.34,39.97,38.31,39.42,814247,0
+COCO.US,D,20250212,000000,39.08,40.135,38.84,39.78,504897,0
+COCO.US,D,20250213,000000,39.8,40.32,39.1225,40.3,453716,0
+COCO.US,D,20250214,000000,40.25,40.3,39.6,39.97,276967,0
+COCO.US,D,20250218,000000,39.89,39.89,38.68,39.11,545691,0
+COCO.US,D,20250219,000000,39.11,40.0547,38.75,39.69,822109,0
+COCO.US,D,20250220,000000,39.38,39.75,36.4,37.5,1006569,0
+COCO.US,D,20250221,000000,37.92,38.37,37.315,37.58,718516,0
+COCO.US,D,20250224,000000,37.48,38.145,36.72,37.75,653449,0
+COCO.US,D,20250225,000000,37.9,38.84,37.34,38.16,696004,0
+COCO.US,D,20250226,000000,33.22,35.06,31.68,33.7,2806910,0
+COCO.US,D,20250227,000000,33.34,33.4833,32.06,32.21,1150696,0
+COCO.US,D,20250228,000000,32.3,33.02,31.81,32.44,691577,0
+COCO.US,D,20250303,000000,32.56,33.1453,31.895,32.78,663194,0
+COCO.US,D,20250304,000000,32.49,33.77,32.49,33.36,843561,0
+COCO.US,D,20250305,000000,33.35,33.415,32.58,33.06,595716,0
+COCO.US,D,20250306,000000,32.75,32.825,31.98,32.16,345673,0
+COCO.US,D,20250307,000000,32.05,34.095,31.89,33.86,676292,0
+COCO.US,D,20250310,000000,33.45,35.21,33.27,34.4,994284,0
+COCO.US,D,20250311,000000,34.56,35.65,34.23,35.33,672209,0
+COCO.US,D,20250312,000000,35.77,35.98,34.7,34.91,708540,0
+COCO.US,D,20250313,000000,34.88,34.98,34.04,34.54,447103,0
+COCO.US,D,20250314,000000,34.75,35.09,34.215,34.68,383055,0
+COCO.US,D,20250317,000000,34.78,35.47,34.595,35.26,376142,0
+COCO.US,D,20250318,000000,35.2,35.47,34.535,34.62,327902,0
+COCO.US,D,20250319,000000,34.44,35.23,33.985,35.15,454943,0
+COCO.US,D,20250320,000000,35,35.76,34.86,35.57,408653,0
+COCO.US,D,20250321,000000,35.45,35.8,35.28,35.51,697154,0
+COCO.US,D,20250324,000000,35.97,36.42,35.370018,36.26,359491,0
+COCO.US,D,20250325,000000,36.29,36.5,35.435,35.45,516127,0
+COCO.US,D,20250326,000000,35.36,35.5443,30.6,31.55,2933937,0
+COCO.US,D,20250327,000000,31.25,31.58,29.7,29.93,1094284,0
+COCO.US,D,20250328,000000,30.01,30.25,29.67,29.85,522165,0
+COCO.US,D,20250331,000000,29.5,31.2,29.39,30.65,1019225,0
+COCO.US,D,20250401,000000,30.63,31.17,29.95,30.03,1674227,0
+COCO.US,D,20250402,000000,29.98,30.96,29.73,30.17,727652,0
+COCO.US,D,20250403,000000,29.02,29.325,26.78,27,1648927,0
+COCO.US,D,20250404,000000,26.33,28.3,25.79,27.94,1665473,0
+COCO.US,D,20250407,000000,26.71,29.46,26.42,28.86,1366876,0
+COCO.US,D,20250408,000000,29.41,29.65,27.55,27.89,893752,0
+COCO.US,D,20250409,000000,27.44,31.46,27.433,31.28,1030951,0
+COCO.US,D,20250410,000000,30.92,31.505,29.86,30.63,687307,0
+COCO.US,D,20250411,000000,30.41,31,29.74,30.91,589477,0
+COCO.US,D,20250414,000000,31.4,31.95,30.76,31.38,539832,0
+COCO.US,D,20250415,000000,31.22,31.89,31.08,31.38,586979,0
+COCO.US,D,20250416,000000,31.14,31.38,30.5,30.89,558342,0
+COCO.US,D,20250417,000000,30.99,31.76,30.965,31.69,517533,0
+COCO.US,D,20250421,000000,31.62,31.62,30.27,30.82,584986,0
+COCO.US,D,20250422,000000,31.09,31.855,30.78,31.29,530100,0
+COCO.US,D,20250423,000000,32.1,32.23,30.21,31.2,673129,0
+COCO.US,D,20250424,000000,31.18,31.57,30.52,30.73,551131,0
+COCO.US,D,20250425,000000,30.64,30.885,29.74,30.82,524084,0
+COCO.US,D,20250428,000000,31.04,31.49,29.75,30.12,845410,0
+COCO.US,D,20250429,000000,30.01,31.68,29.82,31.55,1175505,0
+COCO.US,D,20250430,000000,31.1,34.24,31.1,33.05,1871390,0
+COCO.US,D,20250501,000000,33.03,34.06,32.09,33.47,830808,0
+COCO.US,D,20250502,000000,33.8,34.66,33.73,34.21,709457,0
+COCO.US,D,20250505,000000,34.4,35.39,33.99,34.81,742386,0
+COCO.US,D,20250506,000000,34.72,35.22,34.35,35,599381,0
+COCO.US,D,20250507,000000,35.14,35.7,34.51,35.5,722940,0
+COCO.US,D,20250508,000000,35.68,35.68,34.61,35.01,618801,0
+COCO.US,D,20250509,000000,32.32,34,30.54,33.31,1838256,0
+COCO.US,D,20250512,000000,33.95,34.17,32.31,32.71,925752,0
+COCO.US,D,20250513,000000,32.65,33.61,32.28,33.15,1690491,0
+COCO.US,D,20250514,000000,33.01,34.29,32.44,33.99,1424159,0
+COCO.US,D,20250515,000000,34.19,34.645,33.66,34.61,543874,0
+COCO.US,D,20250516,000000,34.69,36.41,34.43,35.62,1786020,0
+COCO.US,D,20250519,000000,35.28,36.13,35.175,36.12,464716,0
+COCO.US,D,20250520,000000,36.04,37.55,35.78,37.18,873155,0
+COCO.US,D,20250521,000000,37.09,37.35,36.59,36.84,686600,0
+COCO.US,D,20250522,000000,37,37,36.14,36.28,405491,0
+COCO.US,D,20250523,000000,35.94,36.445,35.64,36.2,466750,0
+COCO.US,D,20250527,000000,36.59,36.96,36.09,36.59,386875,0
+COCO.US,D,20250528,000000,36.5,36.67,35.34,35.47,343827,0
+COCO.US,D,20250529,000000,35.915,36.11,35.54,35.61,404434,0
+COCO.US,D,20250530,000000,35.69,35.83,35.24,35.59,400319,0
+COCO.US,D,20250602,000000,35.43,35.43,34.27,35.02,605615,0
+COCO.US,D,20250603,000000,35.04,35.21,34.38,35,459314,0
+COCO.US,D,20250604,000000,35.12,35.18,34.475,34.61,390291,0
+COCO.US,D,20250605,000000,34.44,34.56,34.09,34.1,413630,0
+COCO.US,D,20250606,000000,34.52,35.28,33.94,34.25,348770,0
+COCO.US,D,20250609,000000,34.48,34.48,33.65,33.82,470647,0
+COCO.US,D,20250610,000000,33.93,34.19,33.22,33.26,482266,0
+COCO.US,D,20250611,000000,33.53,33.75,33.02,33.19,428607,0
+COCO.US,D,20250612,000000,33.22,33.8,32.78,33.78,516571,0
+COCO.US,D,20250613,000000,33.23,33.575,32.96,33.06,352217,0
+COCO.US,D,20250616,000000,33.47,34.33,33.32,33.37,392754,0
+COCO.US,D,20250617,000000,33.05,34.63,32.9,34.59,694524,0
+COCO.US,D,20250618,000000,34.57,36.04,34.26,35.7,816117,0
+COCO.US,D,20250620,000000,35.96,36.165,35.11,35.12,528572,0
+COCO.US,D,20250623,000000,35.09,36.295,34.8923,36,616717,0
+COCO.US,D,20250624,000000,36.23,36.83,35.97,36.39,680388,0
+COCO.US,D,20250625,000000,36.33,36.54,35.29,35.68,702660,0
+COCO.US,D,20250626,000000,35.89,36.52,35.48,35.66,599695,0
+COCO.US,D,20250627,000000,35.92,36.05,35.23,35.24,1049176,0
+COCO.US,D,20250630,000000,35.42,36.61,35.13,36.1,957062,0
+COCO.US,D,20250701,000000,36.09,37.938,36.0189,36.81,1729204,0
+COCO.US,D,20250702,000000,36.67,37.4998,36.43,37.19,642053,0
+COCO.US,D,20250703,000000,37.46,37.76,36.2701,37.56,260334,0
+COCO.US,D,20250707,000000,37.53,38.42,37.35,38.39,840756,0
+COCO.US,D,20250708,000000,38.36,38.55,36.87,37.56,806252,0
+COCO.US,D,20250709,000000,37.52,37.67,36.577,36.76,491404,0
+COCO.US,D,20250710,000000,36.9,37.255,36.51,37.19,417230,0
+COCO.US,D,20250711,000000,37.16,37.16,36.23,37.06,398610,0
+COCO.US,D,20250714,000000,37.22,38.015,35.7095,37.89,622343,0
+COCO.US,D,20250715,000000,37.83,38.11,37.57,38.03,543541,0
+COCO.US,D,20250716,000000,38.1,38.2,37.195,38.1,631543,0
+COCO.US,D,20250717,000000,38.42,39.5,38.11,39.28,643996,0
+COCO.US,D,20250718,000000,39.4,39.45,38.89,39.16,321284,0
+COCO.US,D,20250721,000000,39.07,39.3702,38.55,39.03,472800,0
+COCO.US,D,20250722,000000,39.32,39.43,38.545,39.1,735559,0
+COCO.US,D,20250723,000000,39.07,39.65,38.15,38.22,1005391,0
+COCO.US,D,20250724,000000,38.24,38.265,37.35,37.77,686392,0
+COCO.US,D,20250725,000000,38.02,38.25,37.645,37.92,506754,0
+COCO.US,D,20250728,000000,37.96,38.065,37.07,37.28,761790,0
+COCO.US,D,20250729,000000,37.71,37.91,36.37,36.77,943088,0
+COCO.US,D,20250730,000000,37.43,38.09,35.6,36.78,1781720,0
+COCO.US,D,20250731,000000,36.34,37.65,35.06,35.26,1224785,0
+COCO.US,D,20250801,000000,35,35.36,34.54,34.76,913716,0
+COCO.US,D,20250804,000000,34.77,34.77,33.19,33.85,1077407,0
+COCO.US,D,20250805,000000,33.96,34.14,31.89,32.3,1102135,0
+COCO.US,D,20250806,000000,32.31,32.52,31.79,32.43,885877,0
+COCO.US,D,20250807,000000,32.73,33.0153,32.23,32.89,456493,0
+COCO.US,D,20250808,000000,32.89,33.3,32.39,32.44,370420,0
+COCO.US,D,20250811,000000,32.5,32.85,32.0813,32.6,654872,0
+COCO.US,D,20250812,000000,32.69,32.82,32.08,32.37,620402,0
+COCO.US,D,20250813,000000,32.42,33.465,31.92,33.24,650513,0
+COCO.US,D,20250814,000000,32.91,33.52,32.67,33.18,635815,0
+COCO.US,D,20250815,000000,33.25,33.265,32.88,33.07,632206,0
+COCO.US,D,20250818,000000,33.12,33.86,33.12,33.83,442996,0
+COCO.US,D,20250819,000000,33.83,34.075,33.32,33.94,527914,0
+COCO.US,D,20250820,000000,35.03,36.3176,34.91,35.92,1130023,0
+COCO.US,D,20250821,000000,35.56,36.06,35.215,36.02,830398,0
+COCO.US,D,20250822,000000,36.2,37.05,35.93,36.73,698596,0
+COCO.US,D,20250825,000000,36.31,36.31,33.84,34.14,1446204,0
+COCO.US,D,20250826,000000,34.14,34.36,33.32,33.52,967377,0
+COCO.US,D,20250827,000000,33.41,34.685,33.19,34.65,673453,0
+COCO.US,D,20250828,000000,34.66,35.25,34.255,35.24,696543,0
+COCO.US,D,20250829,000000,35.32,35.875,35.11,35.74,527306,0
+COCO.US,D,20250902,000000,35.36,36.79,34.85,36.72,894471,0
+COCO.US,D,20250903,000000,36.55,37.15,35.995,36.65,707256,0
+COCO.US,D,20250904,000000,36.69,37.66,36.41,37.25,673640,0
+COCO.US,D,20250905,000000,37.49,38.55,37.27,38.54,856737,0
+COCO.US,D,20250908,000000,38.51,38.805,37.82,38.39,1013560,0
+COCO.US,D,20250909,000000,38.4,39.3918,38.4,38.59,1834168,0
+COCO.US,D,20250910,000000,38.16,38.88,37.915,38.54,704627,0
+COCO.US,D,20250911,000000,38.66,39.19,38.175,38.99,796214,0
+COCO.US,D,20250912,000000,38.99,40.435,38.62,39.57,1021112,0
+COCO.US,D,20250915,000000,39.73,40.71,39.47,39.79,951229,0
+COCO.US,D,20250916,000000,39.79,40.045,39.17,39.98,723218,0
+COCO.US,D,20250917,000000,40,42.815,39.52,42.3,1598978,0
+COCO.US,D,20250918,000000,39.46,40.82,39.15,39.26,4039841,0
+COCO.US,D,20250919,000000,39.35,39.83,38.3488,39.73,2075388,0
+COCO.US,D,20250922,000000,39.64,41.735,39.64,40.99,2016517,0
+COCO.US,D,20250923,000000,40.92,41.5876,40.17,41.19,1214778,0
+COCO.US,D,20250924,000000,41,41.72,40.17,40.3,968748,0
+COCO.US,D,20250925,000000,40.22,40.295,37.63,39.01,1429044,0
+COCO.US,D,20250926,000000,39.26,39.98,39.02,39.955,762659,0
+COCO.US,D,20250929,000000,39.95,42.88,39.95,42.82,1510182,0
+COCO.US,D,20250930,000000,43,43.28,42.21,42.47,905772,0
+COCO.US,D,20251001,000000,42.65,42.8,41.67,42.41,867240,0
+COCO.US,D,20251002,000000,42.53,42.77,41.79,42.71,761810,0
+COCO.US,D,20251003,000000,42.72,43.65,42.46,42.52,696953,0
+COCO.US,D,20251006,000000,43,43.4199,41.92,42.91,1066868,0
+COCO.US,D,20251007,000000,43.08,43.34,42.4735,42.765,612162,0
+COCO.US,D,20251008,000000,43,43,41.33,41.4,601161,0
+COCO.US,D,20251009,000000,41.31,43.08,41,42.77,694012,0
+COCO.US,D,20251010,000000,42.98,42.98,41.73,41.8,584062,0
+COCO.US,D,20251013,000000,41.94,42.2,39.5901,39.81,619731,0
+COCO.US,D,20251014,000000,39.51,40.125,38.67,39.07,910908,0
+COCO.US,D,20251015,000000,39.02,39.96,38.07,39.95,1063935,0
+COCO.US,D,20251016,000000,39.815,41.41,39.815,41.27,795858,0
+COCO.US,D,20251017,000000,41.2,41.87,40.63,40.96,927688,0
+COCO.US,D,20251020,000000,41.15,41.98,40.58,41.61,430488,0
+COCO.US,D,20251021,000000,41.68,41.68,39.765,39.83,566211,0
+COCO.US,D,20251022,000000,39.87,40.86,39.46,40.85,555567,0
+COCO.US,D,20251023,000000,40.82,40.98,40.005,40.85,531511,0
+COCO.US,D,20251024,000000,41.25,41.7,39.64,39.665,497111,0
+COCO.US,D,20251027,000000,39.86,41.38,39.6,40.98,800641,0
+COCO.US,D,20251028,000000,40.98,42.37,40.62,42.24,973557,0
+COCO.US,D,20251029,000000,46.38,48.6699,42.2,45.28,3883091,0
+COCO.US,D,20251030,000000,45,45,41.16,42.61,2156590,0
+COCO.US,D,20251031,000000,42.5,43.065,41.12,41.18,966156,0
+COCO.US,D,20251103,000000,40.8,41.73,39.8601,40.82,946599,0
+COCO.US,D,20251104,000000,40.6,41.25,39.69,39.88,744675,0
+COCO.US,D,20251105,000000,40.08,42.22,39.85,41.79,998326,0
+COCO.US,D,20251106,000000,41.62,42.73,41.575,41.82,604452,0
+COCO.US,D,20251107,000000,41.86,42.56,41.5,42.11,397128,0
+COCO.US,D,20251110,000000,42.34,43.28,41.68,41.7,490984,0
+COCO.US,D,20251111,000000,41.77,42.37,40.615,41.86,458820,0
+COCO.US,D,20251112,000000,42.05,43.15,41.5,43.14,932365,0
+COCO.US,D,20251113,000000,43.5,43.9899,42.64,43.13,801853,0
+COCO.US,D,20251114,000000,43.21,44.2,43.11,43.85,685340,0
+COCO.US,D,20251117,000000,47.36,50.5,45.01,45.43,2647983,0
+COCO.US,D,20251118,000000,45.68,46.84,45,46.59,914617,0
+COCO.US,D,20251119,000000,46.51,47.7499,45.84,47.29,604599,0
+COCO.US,D,20251120,000000,47.7,47.8128,45.9,46.22,415209,0
+COCO.US,D,20251121,000000,46.34,49.09,46.25,48.32,928124,0
+COCO.US,D,20251124,000000,50,51.95,49.33,51.14,2006366,0
+COCO.US,D,20251125,000000,51.16,53.1,51,53.03,1940660,0
+COCO.US,D,20251126,000000,52.96,53.975,52.15,53.83,903659,0
+COCO.US,D,20251128,000000,53.92,54.23,52.69,53.41,526558,0
+COCO.US,D,20251201,000000,53.41,54.41,52.9,54.17,753991,0
+COCO.US,D,20251202,000000,54.28,54.77,52.9363,54.65,1329144,0
+COCO.US,D,20251203,000000,54.65,55.09,53.95,54.62,598463,0
+COCO.US,D,20251204,000000,54.58,54.97,53.63,53.79,454630,0
+COCO.US,D,20251205,000000,53.96,54.85,53.66,54.565,670728,0
+COCO.US,D,20251208,000000,55.03,55.03,53.305,53.57,808025,0
+COCO.US,D,20251209,000000,53.79,55,53.57,54.14,515929,0
+COCO.US,D,20251210,000000,54.04,54.69,53.73,54.12,634665,0
+COCO.US,D,20251211,000000,54.72,55,53.49,54.33,496594,0
+COCO.US,D,20251212,000000,54.33,54.8399,53.91,54.56,408125,0
+COCO.US,D,20251215,000000,54.78,55.29,53.96,54.03,781366,0
+COCO.US,D,20251216,000000,53.91,54.0549,51.94,52.21,787627,0
+COCO.US,D,20251217,000000,52.33,52.33,51,51.23,922775,0
+COCO.US,D,20251218,000000,51.58,52.875,51.58,52.48,624738,0
+COCO.US,D,20251219,000000,52.5,54.19,52.5,53.48,1395536,0
+COCO.US,D,20251222,000000,53.04,54.345,52.95,53.39,447218,0
+COCO.US,D,20251223,000000,53.73,54.34,53.01,53.7,523235,0
+COCO.US,D,20251224,000000,53.86,54.0412,53.2149,53.41,151467,0
+COCO.US,D,20251226,000000,53.24,53.73,52.87,53.56,206013,0
+COCO.US,D,20251229,000000,53.56,54.89,53.34,54.52,477472,0
+COCO.US,D,20251230,000000,54.16,54.83,53.38,53.43,443988,0
+COCO.US,D,20251231,000000,53.43,53.74,52.7,53.01,320116,0
+COCO.US,D,20260102,000000,52.99,54.255,52.32,53.46,441842,0
+COCO.US,D,20260105,000000,53.55,54.19,51.55,53.54,577877,0
+COCO.US,D,20260106,000000,53.3,53.3,51.4311,51.99,867643,0
+COCO.US,D,20260107,000000,52.46,55.53,52.31,54.22,732743,0
+COCO.US,D,20260108,000000,54.09,55.36,54.09,55.17,459199,0
+COCO.US,D,20260109,000000,55.13,56.15,54.88,54.97,399847,0
+COCO.US,D,20260112,000000,54.87,56.46,54.3,55.65,582864,0
+COCO.US,D,20260113,000000,55.66,55.9,55.0001,55.28,529388,0
+COCO.US,D,20260114,000000,55.3,55.455,51.93,51.99,808158,0
+COCO.US,D,20260115,000000,52.05,52.83,51.91,52.71,633900,0
+COCO.US,D,20260116,000000,52.78,54.295,52.53,53.54,539801,0
+COCO.US,D,20260120,000000,52.92,54.58,52.41,53.93,609106,0
+COCO.US,D,20260121,000000,54.18,54.47,53.18,53.54,804463,0
+COCO.US,D,20260122,000000,53.43,53.78,52.08,52.22,697421,0
+COCO.US,D,20260123,000000,52.22,52.56,51.83,52.3,763155,0
+COCO.US,D,20260126,000000,52.08,55.07,51.61,54.87,842685,0
+COCO.US,D,20260127,000000,55.6,55.99,54.4501,54.98,724835,0
+COCO.US,D,20260128,000000,54.94,55.25,52.145,54.17,769577,0
+COCO.US,D,20260129,000000,54.23,54.745,53.4,54.375,494853,0
+COCO.US,D,20260130,000000,53.97,54.59,52.97,53.35,605751,0
+COCO.US,D,20260202,000000,53.3,56.37,52.6902,55.73,747813,0
+COCO.US,D,20260203,000000,56.06,57.58,55.75,57.56,793295,0
+COCO.US,D,20260204,000000,57.8,58.05,54.21,55,969372,0
+COCO.US,D,20260205,000000,54.8,57.415,54.16,56.99,711873,0
+COCO.US,D,20260206,000000,57.23,59.05,57.03,58.96,739053,0
+COCO.US,D,20260209,000000,59.08,59.88,57.3006,58.41,550648,0
+COCO.US,D,20260210,000000,58.63,59.07,54.89,56.56,846690,0
+COCO.US,D,20260211,000000,57.18,59.35,56.715,58.96,826518,0
+COCO.US,D,20260212,000000,58.89,59.35,56.67,57.21,835751,0
+COCO.US,D,20260213,000000,57.14,58.93,55.53,56.58,987424,0
+COCO.US,D,20260217,000000,56.5,58.125,56.19,56.52,1426439,0
+COCO.US,D,20260218,000000,55.05,57.27,48.54,50.06,4799542,0
diff --git a/daily/us/nasdaq stocks/1/cotg.us.txt b/daily/us/nasdaq stocks/1/cotg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da3d59867a66d2bb45e2f90dc166bfb6da738ea0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cotg.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COTG.US,D,20250918,000000,14.92,14.9251,14.699,14.7472,10053,0
+COTG.US,D,20250919,000000,14.69,14.9392,14.37,14.6813,17346,0
+COTG.US,D,20250922,000000,14.82,14.82,14.3,14.4563,64412,0
+COTG.US,D,20250923,000000,14.37,14.449,14.1,14.405,154216,0
+COTG.US,D,20250924,000000,14.42,14.68,14.36,14.4203,197237,0
+COTG.US,D,20250925,000000,14.69,14.69,14.13,14.45,416909,0
+COTG.US,D,20250926,000000,13.77,13.8603,13.18,13.5022,323709,0
+COTG.US,D,20250929,000000,13.55,13.56,13.13,13.5294,313036,0
+COTG.US,D,20250930,000000,13.48,13.93,13.4301,13.9,131212,0
+COTG.US,D,20251001,000000,13.73,13.73,13.35,13.5405,197984,0
+COTG.US,D,20251002,000000,13.64,13.64,13.31,13.5136,177860,0
+COTG.US,D,20251003,000000,13.71,13.71,13.33,13.4852,91438,0
+COTG.US,D,20251006,000000,13.47,13.47,13.13,13.3337,131964,0
+COTG.US,D,20251007,000000,13.27,13.5399,13.13,13.4277,181619,0
+COTG.US,D,20251008,000000,13.42,13.46,13.33,13.43,125232,0
+COTG.US,D,20251009,000000,13.95,14.269,13.872103,14.24,248624,0
+COTG.US,D,20251010,000000,14.27,14.39,13.81,13.85,212599,0
+COTG.US,D,20251013,000000,13.86,13.9953,13.66,13.95,54142,0
+COTG.US,D,20251014,000000,14.03,14.34,14.03,14.29,148546,0
+COTG.US,D,20251015,000000,14.28,14.83,14.28,14.56,187243,0
+COTG.US,D,20251016,000000,14.6137,14.6137,13.54,13.6513,165230,0
+COTG.US,D,20251017,000000,13.73,14.01,13.73,13.9697,67415,0
+COTG.US,D,20251020,000000,13.95,14.03,13.81,13.9527,70887,0
+COTG.US,D,20251021,000000,13.96,14.17,13.9404,13.9997,37667,0
+COTG.US,D,20251022,000000,13.94,14.43,13.8507,14.1809,77543,0
+COTG.US,D,20251023,000000,14.1507,14.18,13.9,14.12,42690,0
+COTG.US,D,20251024,000000,14.01,14.11,13.75,13.815,75037,0
+COTG.US,D,20251027,000000,13.77,13.78,13.6,13.7462,58223,0
+COTG.US,D,20251028,000000,13.69,13.76,13.47,13.575,66078,0
+COTG.US,D,20251029,000000,13.4,13.43,13.1338,13.2009,126692,0
+COTG.US,D,20251030,000000,13.26,13.505,13.18,13.4436,101022,0
+COTG.US,D,20251031,000000,13.3,13.44,13.15,13.2145,235158,0
+COTG.US,D,20251103,000000,13.25,13.7194,13.13,13.6836,55959,0
+COTG.US,D,20251104,000000,13.78,14.06,13.72,14.054,88545,0
+COTG.US,D,20251105,000000,13.97,14.17,13.68,13.8878,120719,0
+COTG.US,D,20251106,000000,13.57,13.57,13.1093,13.5141,133253,0
+COTG.US,D,20251107,000000,13.65,13.9,13.46,13.495,49881,0
+COTG.US,D,20251110,000000,13.38,13.38,13.11,13.2903,91219,0
+COTG.US,D,20251111,000000,13.36,13.37,13.23,13.25,27027,0
+COTG.US,D,20251112,000000,13.21,13.3752,13.2,13.2372,35341,0
+COTG.US,D,20251113,000000,13.31,13.5832,13.17,13.5662,54501,0
+COTG.US,D,20251114,000000,13.63,13.63,13.265,13.51,131436,0
+COTG.US,D,20251117,000000,13.51,13.51,13.065,13.1655,60976,0
+COTG.US,D,20251118,000000,13.14,13.34,12.65,12.6611,83395,0
+COTG.US,D,20251119,000000,12.67,12.67,12.09,12.55,121131,0
+COTG.US,D,20251120,000000,12.58,12.9,12.54,12.5865,78067,0
+COTG.US,D,20251121,000000,12.65,12.9199,12.57,12.7379,57771,0
+COTG.US,D,20251124,000000,12.72,12.8,12.27,12.8,91234,0
+COTG.US,D,20251125,000000,12.4,12.6599,12.36,12.59,43545,0
+COTG.US,D,20251126,000000,12.66,13.0881,12.6384,12.9929,69197,0
+COTG.US,D,20251128,000000,12.96,13.14,12.96,13.14,25288,0
+COTG.US,D,20251201,000000,13.1,13.24,12.94,13.0532,46553,0
+COTG.US,D,20251202,000000,12.94,13.3799,12.87,13.3678,52754,0
+COTG.US,D,20251203,000000,13.4,13.45,13.22,13.345,12859,0
+COTG.US,D,20251204,000000,12.88,12.8801,12.4,12.5849,242523,0
+COTG.US,D,20251205,000000,12.65,12.86,12.53,12.5606,96622,0
+COTG.US,D,20251208,000000,12.5,12.5,12.23,12.34,73780,0
+COTG.US,D,20251209,000000,12.32,12.45,12.1801,12.45,97989,0
+COTG.US,D,20251210,000000,12.3,12.36,11.8957,12.22,201940,0
+COTG.US,D,20251211,000000,12.01,12.299,11.9401,12.2483,200011,0
+COTG.US,D,20251212,000000,12.24,12.3101,11.7589,12.23,241001,0
+COTG.US,D,20251215,000000,12.16,12.31,11.33,11.56,197337,0
+COTG.US,D,20251216,000000,11.5,11.654,11.14,11.63,83336,0
+COTG.US,D,20251217,000000,11.55,11.77,11.55,11.61,87274,0
+COTG.US,D,20251218,000000,11.5,11.62,11.37,11.46,112677,0
+COTG.US,D,20251219,000000,11.3801,11.4999,11.25,11.44,159701,0
+COTG.US,D,20251222,000000,11.37,11.402,11.1956,11.29,84668,0
+COTG.US,D,20251223,000000,11.25,11.39,11.18,11.39,81015,0
+COTG.US,D,20251224,000000,11.5,11.97,11.5,11.8608,145311,0
+COTG.US,D,20251226,000000,11.76,11.97,11.76,11.865,69108,0
+COTG.US,D,20251229,000000,11.87,11.8999,11.6502,11.75,81087,0
+COTG.US,D,20251230,000000,11.62,11.7,11.52,11.64,45820,0
+COTG.US,D,20251231,000000,11.61,11.69,11.5342,11.5459,60924,0
+COTG.US,D,20260102,000000,11.58,11.58,11.28,11.3206,74425,0
+COTG.US,D,20260105,000000,11.6,11.9599,11.5025,11.91,184558,0
+COTG.US,D,20260106,000000,11.96,12.365,11.96,12.34,119217,0
+COTG.US,D,20260107,000000,12.29,12.35,12,12.05,65476,0
+COTG.US,D,20260108,000000,12.48,13.4,12.4325,12.96,254552,0
+COTG.US,D,20260109,000000,12.98,13.3399,12.8316,13.23,120408,0
+COTG.US,D,20260112,000000,13.14,13.774,13.14,13.74,114085,0
+COTG.US,D,20260113,000000,13.65,13.7,13.3366,13.68,118286,0
+COTG.US,D,20260114,000000,13.62,14.079,13.61,13.94,93112,0
+COTG.US,D,20260115,000000,13.94,14.145,13.94,14.08,115517,0
+COTG.US,D,20260116,000000,14.14,14.31,13.951,14.2921,57112,0
+COTG.US,D,20260120,000000,14.18,14.46,14,14.32,151070,0
+COTG.US,D,20260121,000000,14.19,15.04,14.19,14.8576,100956,0
+COTG.US,D,20260122,000000,14.69,14.85,14.515,14.65,77625,0
+COTG.US,D,20260123,000000,14.6,14.9384,14.5989,14.89,58957,0
+COTG.US,D,20260126,000000,14.89,15.1063,14.65,14.6681,58784,0
+COTG.US,D,20260127,000000,14.53,14.53,14.21,14.4591,70482,0
+COTG.US,D,20260128,000000,14.28,14.3,14,14.1731,68840,0
+COTG.US,D,20260129,000000,14.01,14.2299,13.76,13.875,57860,0
+COTG.US,D,20260130,000000,13.67,13.84,13.28,13.5238,42740,0
+COTG.US,D,20260202,000000,13.78,14.4599,13.48,14.32,51475,0
+COTG.US,D,20260203,000000,14.55,15.07,14.5283,14.6696,53236,0
+COTG.US,D,20260204,000000,14.9449,15.15,14.6289,14.6289,119460,0
+COTG.US,D,20260205,000000,15.11,15.42,14.9001,15.21,72884,0
+COTG.US,D,20260206,000000,14.88,15.36,14.8051,15.3395,110486,0
+COTG.US,D,20260209,000000,15.35,15.56,15.0614,15.2438,53580,0
+COTG.US,D,20260210,000000,15.37,15.37,14.3516,14.438,37408,0
+COTG.US,D,20260211,000000,14.46,14.9,14.39,14.645,30218,0
+COTG.US,D,20260212,000000,14.96,15.5295,14.8496,15.26,72137,0
+COTG.US,D,20260213,000000,15.25,15.945,15.14,15.84,77087,0
+COTG.US,D,20260217,000000,15.99,16.11,15.575,15.68,54977,0
+COTG.US,D,20260218,000000,15.5,15.7198,15.0601,15.12,20622,0
diff --git a/daily/us/nasdaq stocks/1/cpsh.us.txt b/daily/us/nasdaq stocks/1/cpsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c97665d42bcb5c1a12a52371e64a071eab63d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpsh.us.txt	
@@ -0,0 +1,2667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSH.US,D,20150120,000000,3.01,3.0101,2.7546,2.7546,10865,0
+CPSH.US,D,20150122,000000,2.8702,2.8702,2.85,2.85,400,0
+CPSH.US,D,20150123,000000,2.882,2.882,2.882,2.882,200,0
+CPSH.US,D,20150127,000000,2.85,2.9124,2.83,2.85,11956,0
+CPSH.US,D,20150128,000000,2.84,2.84,2.82,2.82,26703,0
+CPSH.US,D,20150129,000000,2.947,2.947,2.94,2.94,2716,0
+CPSH.US,D,20150203,000000,2.8364,2.8364,2.8364,2.8364,500,0
+CPSH.US,D,20150204,000000,2.8501,2.8501,2.8501,2.8501,2100,0
+CPSH.US,D,20150205,000000,2.85,2.85,2.85,2.85,300,0
+CPSH.US,D,20150210,000000,3.01,3.01,2.85,2.85,7800,0
+CPSH.US,D,20150213,000000,2.81,2.9999,2.81,2.9999,5388,0
+CPSH.US,D,20150217,000000,3.01,3.6,3.01,3.17,134276,0
+CPSH.US,D,20150218,000000,3.17,3.1701,2.85,3,25355,0
+CPSH.US,D,20150220,000000,3.02,3.13,2.86,3.04,15704,0
+CPSH.US,D,20150223,000000,3.0009,3.09,3.0009,3.09,300,0
+CPSH.US,D,20150224,000000,3,3.09,3,3.05,712,0
+CPSH.US,D,20150225,000000,2.92,3,2.86,2.98,8400,0
+CPSH.US,D,20150226,000000,2.93,2.93,2.9195,2.9195,3105,0
+CPSH.US,D,20150227,000000,2.92,2.9501,2.92,2.95,500,0
+CPSH.US,D,20150302,000000,2.94,3.05,2.94,3.04,4500,0
+CPSH.US,D,20150303,000000,3.05,3.05,3,3.01,3500,0
+CPSH.US,D,20150304,000000,3.02,3.05,2.9,2.95,17200,0
+CPSH.US,D,20150305,000000,2.95,2.95,2.94,2.95,12000,0
+CPSH.US,D,20150306,000000,2.94,2.95,2.88,2.95,12400,0
+CPSH.US,D,20150309,000000,2.91,2.91,2.85,2.9,21000,0
+CPSH.US,D,20150310,000000,2.85,2.89,2.85,2.86,7100,0
+CPSH.US,D,20150311,000000,2.85,3,2.83,2.93,14600,0
+CPSH.US,D,20150312,000000,2.98,2.98,2.81,2.92,22200,0
+CPSH.US,D,20150313,000000,2.84,2.92,2.82,2.86,800,0
+CPSH.US,D,20150316,000000,2.99,3,2.87,3,5200,0
+CPSH.US,D,20150317,000000,3,3.1,3,3.07,5700,0
+CPSH.US,D,20150318,000000,3.1,3.15,3,3.01,15200,0
+CPSH.US,D,20150319,000000,3.14,3.15,2.87,3.05,12300,0
+CPSH.US,D,20150320,000000,3.15,3.15,2.75,2.75,61000,0
+CPSH.US,D,20150323,000000,2.93,2.93,2.8,2.87,6200,0
+CPSH.US,D,20150324,000000,2.94,3,2.87,2.87,5400,0
+CPSH.US,D,20150325,000000,3.03,3.03,2.9,2.9,300,0
+CPSH.US,D,20150326,000000,2.94,2.94,2.91,2.94,3500,0
+CPSH.US,D,20150327,000000,2.89,2.89,2.82,2.82,200,0
+CPSH.US,D,20150331,000000,2.99,2.99,2.8,2.8,600,0
+CPSH.US,D,20150401,000000,2.83,2.83,2.82,2.82,300,0
+CPSH.US,D,20150402,000000,2.82,2.82,2.8,2.8,4600,0
+CPSH.US,D,20150406,000000,2.82,2.82,2.75,2.8,3300,0
+CPSH.US,D,20150407,000000,2.76,2.7613,2.76,2.7613,300,0
+CPSH.US,D,20150408,000000,2.76,2.76,2.76,2.76,100,0
+CPSH.US,D,20150410,000000,2.75,2.8,2.75,2.79,9100,0
+CPSH.US,D,20150413,000000,2.75,2.89,2.75,2.76,10300,0
+CPSH.US,D,20150414,000000,2.77,2.77,2.77,2.77,100,0
+CPSH.US,D,20150415,000000,2.75,2.75,2.75,2.75,100,0
+CPSH.US,D,20150416,000000,2.75,2.75,2.75,2.75,100,0
+CPSH.US,D,20150417,000000,2.75,2.75,2.75,2.75,100,0
+CPSH.US,D,20150420,000000,2.75,2.75,2.75,2.75,100,0
+CPSH.US,D,20150504,000000,2.9,2.94,2.85,2.85,3400,0
+CPSH.US,D,20150505,000000,2.65,2.66,2.26,2.35,16200,0
+CPSH.US,D,20150506,000000,2.6,2.6,2.494,2.58,12500,0
+CPSH.US,D,20150507,000000,2.55,2.55,2.55,2.55,5050,0
+CPSH.US,D,20150508,000000,2.35,2.42,2.35,2.38,500,0
+CPSH.US,D,20150512,000000,2.4,2.4,2.4,2.4,120,0
+CPSH.US,D,20150513,000000,2.4,2.4,2.4,2.4,100,0
+CPSH.US,D,20150514,000000,2.52,2.52,2.52,2.52,600,0
+CPSH.US,D,20150515,000000,2.489,2.49,2.3901,2.3901,1700,0
+CPSH.US,D,20150518,000000,2.45,2.45,2.38,2.3806,6800,0
+CPSH.US,D,20150519,000000,2.43,2.5,2.43,2.5,6300,0
+CPSH.US,D,20150520,000000,2.38,2.38,2.38,2.38,400,0
+CPSH.US,D,20150521,000000,2.46,2.5,2.45,2.5,5000,0
+CPSH.US,D,20150522,000000,2.45,2.52,2.45,2.52,5000,0
+CPSH.US,D,20150526,000000,2.38,2.38,2.38,2.38,100,0
+CPSH.US,D,20150527,000000,2.38,2.4,2.35,2.35,4000,0
+CPSH.US,D,20150528,000000,2.35,2.35,2.35,2.35,850,0
+CPSH.US,D,20150529,000000,2.35,2.4,2.35,2.4,15700,0
+CPSH.US,D,20150601,000000,2.35,2.35,2.35,2.35,7600,0
+CPSH.US,D,20150602,000000,2.4,2.53,2.4,2.53,10000,0
+CPSH.US,D,20150603,000000,2.29,2.29,2.29,2.29,100,0
+CPSH.US,D,20150604,000000,2.29,2.29,2.29,2.29,100,0
+CPSH.US,D,20150608,000000,2.29,2.29,2.26,2.26,1100,0
+CPSH.US,D,20150609,000000,2.35,2.35,2.25,2.2528,224624,0
+CPSH.US,D,20150610,000000,2.35,2.35,2.35,2.35,1100,0
+CPSH.US,D,20150611,000000,2.3,2.3,2.2,2.22,3542,0
+CPSH.US,D,20150612,000000,2.32,2.32,2.32,2.32,1000,0
+CPSH.US,D,20150615,000000,2.25,2.35,2.01,2.34,17900,0
+CPSH.US,D,20150616,000000,2.35,2.35,2.35,2.35,1200,0
+CPSH.US,D,20150617,000000,2.35,2.4,2.35,2.39,13900,0
+CPSH.US,D,20150618,000000,2.32,2.32,2.32,2.32,200,0
+CPSH.US,D,20150619,000000,2.42,2.44,2.38,2.38,3900,0
+CPSH.US,D,20150622,000000,2.26,2.31,2.26,2.29,600,0
+CPSH.US,D,20150623,000000,2.27,2.27,2.27,2.27,100,0
+CPSH.US,D,20150624,000000,2.27,2.31,2.27,2.31,500,0
+CPSH.US,D,20150625,000000,2.29,2.29,2.29,2.29,100,0
+CPSH.US,D,20150626,000000,2.43,2.48,2.43,2.48,3500,0
+CPSH.US,D,20150629,000000,2.46,2.46,2.46,2.46,1000,0
+CPSH.US,D,20150630,000000,2.4,2.4,2.34,2.34,600,0
+CPSH.US,D,20150701,000000,2.47,2.47,2.44,2.44,6400,0
+CPSH.US,D,20150702,000000,2.44,2.47,2.44,2.46,1900,0
+CPSH.US,D,20150706,000000,2.44,2.45,2.13,2.15,18900,0
+CPSH.US,D,20150707,000000,2.16,2.32,1.91,2.26,22500,0
+CPSH.US,D,20150708,000000,2.28,2.28,2.26,2.26,1300,0
+CPSH.US,D,20150709,000000,2.26,2.26,2.26,2.26,100,0
+CPSH.US,D,20150710,000000,2.27,2.27,2.27,2.27,100,0
+CPSH.US,D,20150714,000000,2.27,2.27,2.27,2.27,2000,0
+CPSH.US,D,20150715,000000,2.26,2.27,2.26,2.27,1689,0
+CPSH.US,D,20150716,000000,2.28,2.28,2.28,2.28,100,0
+CPSH.US,D,20150717,000000,2.39,2.39,2.39,2.39,600,0
+CPSH.US,D,20150721,000000,2.28,2.28,2.26,2.26,2100,0
+CPSH.US,D,20150724,000000,2.26,2.34,2.26,2.27,400,0
+CPSH.US,D,20150727,000000,2.26,2.26,2.03,2.03,3800,0
+CPSH.US,D,20150728,000000,2.07,2.07,2.03,2.03,300,0
+CPSH.US,D,20150729,000000,2.03,2.03,2.03,2.03,300,0
+CPSH.US,D,20150731,000000,2.25,2.76,2.25,2.45,13800,0
+CPSH.US,D,20150803,000000,2.69,2.8084,2.56,2.64,3637,0
+CPSH.US,D,20150804,000000,2.7,2.71,2.6,2.6,2000,0
+CPSH.US,D,20150806,000000,2.5,2.5,2.45,2.45,1447,0
+CPSH.US,D,20150807,000000,2.47,2.47,2.45,2.45,1000,0
+CPSH.US,D,20150810,000000,2.45,2.49,2.45,2.48,1700,0
+CPSH.US,D,20150811,000000,2.47,2.47,2.47,2.47,100,0
+CPSH.US,D,20150812,000000,2.45,2.47,2.45,2.47,2000,0
+CPSH.US,D,20150813,000000,2.45,2.45,2.45,2.45,3600,0
+CPSH.US,D,20150814,000000,2.45,2.45,2.44,2.44,2900,0
+CPSH.US,D,20150817,000000,2.44,2.44,2.4,2.4,7200,0
+CPSH.US,D,20150818,000000,2.47,2.47,2.4,2.45,2100,0
+CPSH.US,D,20150819,000000,2.4,2.4,2.4,2.4,3800,0
+CPSH.US,D,20150820,000000,2.4,2.4,2.3,2.3,8300,0
+CPSH.US,D,20150821,000000,2.36,2.36,2.36,2.36,100,0
+CPSH.US,D,20150824,000000,2.15,2.15,2.15,2.15,1173,0
+CPSH.US,D,20150825,000000,2.05,2.25,2.05,2.25,6100,0
+CPSH.US,D,20150826,000000,2.25,2.26,2.12,2.24,18300,0
+CPSH.US,D,20150827,000000,2.24,2.24,2.23,2.23,1600,0
+CPSH.US,D,20150828,000000,2.16,2.2,2.16,2.2,1000,0
+CPSH.US,D,20150831,000000,2.41,2.41,2.41,2.41,200,0
+CPSH.US,D,20150901,000000,2.26,2.43,2.26,2.43,2400,0
+CPSH.US,D,20150902,000000,2.36,2.45,2.18,2.36,6700,0
+CPSH.US,D,20150903,000000,2.38,2.41,2.36,2.41,1900,0
+CPSH.US,D,20150904,000000,2.41,2.41,2.41,2.41,700,0
+CPSH.US,D,20150908,000000,2.21,2.4,2.21,2.4,15500,0
+CPSH.US,D,20150909,000000,2.4,2.4,2.27,2.32,8600,0
+CPSH.US,D,20150910,000000,2.26,2.46,2.26,2.46,5052,0
+CPSH.US,D,20150911,000000,2.46,2.79,2.43,2.57,7200,0
+CPSH.US,D,20150914,000000,2.84,3.05,2.84,3.05,11600,0
+CPSH.US,D,20150915,000000,2.96,3.05,2.62,3.03,9400,0
+CPSH.US,D,20150916,000000,2.97,3,2.93,3,10600,0
+CPSH.US,D,20150917,000000,3.01,3.01,2.81,2.91,8900,0
+CPSH.US,D,20150918,000000,2.75,2.91,2.37,2.37,22100,0
+CPSH.US,D,20150921,000000,2.3,2.58,2.3,2.57,7900,0
+CPSH.US,D,20150922,000000,2.58,2.72,2.51,2.72,3800,0
+CPSH.US,D,20150923,000000,2.6,2.68,2.6,2.65,400,0
+CPSH.US,D,20150924,000000,2.53,2.55,2.53,2.54,1228,0
+CPSH.US,D,20150925,000000,2.53,2.54,2.37,2.38,4500,0
+CPSH.US,D,20150928,000000,2.38,2.38,2.19,2.22,6496,0
+CPSH.US,D,20150929,000000,2.15,2.27,2.15,2.25,2100,0
+CPSH.US,D,20150930,000000,2.2,2.3,2.2,2.29,16100,0
+CPSH.US,D,20151002,000000,2.25,2.25,2.25,2.25,300,0
+CPSH.US,D,20151006,000000,2.29,2.29,2.29,2.29,100,0
+CPSH.US,D,20151007,000000,2.29,2.29,2.21,2.21,600,0
+CPSH.US,D,20151008,000000,2.2,2.24,2.15,2.24,3100,0
+CPSH.US,D,20151012,000000,2.25,2.2501,2.25,2.25,5400,0
+CPSH.US,D,20151014,000000,2.25,2.26,2.25,2.26,4800,0
+CPSH.US,D,20151015,000000,2.29,2.4,2.29,2.4,2700,0
+CPSH.US,D,20151019,000000,2.5,2.51,2.24,2.4,9200,0
+CPSH.US,D,20151020,000000,2.25,2.51,2.15,2.51,9815,0
+CPSH.US,D,20151021,000000,2.23,2.62,2.23,2.55,7100,0
+CPSH.US,D,20151022,000000,2.3,2.99,2.3,2.52,53300,0
+CPSH.US,D,20151023,000000,2.4,2.86,2.39,2.66,74500,0
+CPSH.US,D,20151026,000000,2.68,2.68,2.43,2.5,9600,0
+CPSH.US,D,20151027,000000,2.5,2.69,2.5,2.69,2500,0
+CPSH.US,D,20151028,000000,2.69,2.76,2.59,2.6,4000,0
+CPSH.US,D,20151029,000000,2.57,2.57,2.5,2.5,3200,0
+CPSH.US,D,20151030,000000,2.47,2.6,2.43,2.43,6200,0
+CPSH.US,D,20151102,000000,2.46,2.46,2.34,2.34,900,0
+CPSH.US,D,20151103,000000,2.32,2.34,2.23,2.23,4100,0
+CPSH.US,D,20151104,000000,2.2,2.25,2.15,2.25,6190,0
+CPSH.US,D,20151105,000000,2.25,2.25,2.25,2.25,400,0
+CPSH.US,D,20151106,000000,2.34,2.6,2.33,2.33,7100,0
+CPSH.US,D,20151109,000000,2.4,2.4,2.3,2.3,400,0
+CPSH.US,D,20151110,000000,2.4,2.4,2.31,2.31,5700,0
+CPSH.US,D,20151111,000000,2.4,2.4,2.28,2.28,1100,0
+CPSH.US,D,20151113,000000,2.25,2.28,2.25,2.26,1200,0
+CPSH.US,D,20151116,000000,2.25,2.4,2.25,2.4,5800,0
+CPSH.US,D,20151117,000000,2.27,2.27,2.26,2.26,500,0
+CPSH.US,D,20151118,000000,2.28,2.28,2.28,2.28,400,0
+CPSH.US,D,20151119,000000,2.32,2.32,2.29,2.29,400,0
+CPSH.US,D,20151130,000000,2.3,2.5,2.3,2.3,3500,0
+CPSH.US,D,20151202,000000,2.25,2.26,2.21,2.21,1398,0
+CPSH.US,D,20151203,000000,2.322,2.322,2.322,2.322,100,0
+CPSH.US,D,20151209,000000,2.3,2.31,2.3,2.3,10400,0
+CPSH.US,D,20151211,000000,2.35,2.35,2.35,2.35,200,0
+CPSH.US,D,20151214,000000,2.35,2.35,2.3,2.3,5370,0
+CPSH.US,D,20151215,000000,2.3,2.32,2.3,2.31,1600,0
+CPSH.US,D,20151216,000000,2.3,2.3,2.2,2.2,10200,0
+CPSH.US,D,20151217,000000,2.28,2.53,2.25,2.3,5200,0
+CPSH.US,D,20151218,000000,2.25,2.49,2.24,2.49,2500,0
+CPSH.US,D,20151223,000000,2.41,2.5,2.4,2.5,3500,0
+CPSH.US,D,20151228,000000,2.5,2.53,2.45,2.5,2452,0
+CPSH.US,D,20151229,000000,2.5,2.53,2.45,2.5,15482,0
+CPSH.US,D,20151230,000000,2.59,2.87,2.52,2.75,10100,0
+CPSH.US,D,20151231,000000,2.76,2.95,2.57,2.95,96410,0
+CPSH.US,D,20160104,000000,2.67,2.985,2.53,2.71,78450,0
+CPSH.US,D,20160105,000000,2.68,2.9,2.6,2.61,29090,0
+CPSH.US,D,20160106,000000,2.75,2.75,2.4,2.49,15050,0
+CPSH.US,D,20160107,000000,2.56,2.58,2.481,2.57,17510,0
+CPSH.US,D,20160108,000000,2.55,2.55,2.55,2.55,100,0
+CPSH.US,D,20160111,000000,2.58,2.58,2.58,2.58,135,0
+CPSH.US,D,20160112,000000,2.52,2.52,2.52,2.52,300,0
+CPSH.US,D,20160113,000000,2.5799,2.5799,2.29,2.3899,5277,0
+CPSH.US,D,20160115,000000,2.15,2.3,2.15,2.1501,11216,0
+CPSH.US,D,20160119,000000,2.15,2.15,2.15,2.15,500,0
+CPSH.US,D,20160120,000000,2.15,2.2501,2.04,2.05,16381,0
+CPSH.US,D,20160122,000000,2.0401,2.0401,2.0401,2.0401,730,0
+CPSH.US,D,20160125,000000,2.05,2.05,2.05,2.05,112,0
+CPSH.US,D,20160126,000000,2.1899,2.1899,2.1899,2.1899,200,0
+CPSH.US,D,20160127,000000,2.083,2.19,2.083,2.19,758,0
+CPSH.US,D,20160128,000000,2.1748,2.1748,2.1748,2.1748,100,0
+CPSH.US,D,20160129,000000,2.18,2.19,2.18,2.1899,5300,0
+CPSH.US,D,20160201,000000,2.25,2.25,2.17,2.17,1000,0
+CPSH.US,D,20160202,000000,2.29,2.29,2.28,2.28,400,0
+CPSH.US,D,20160205,000000,2.1702,2.1702,2.1702,2.1702,100,0
+CPSH.US,D,20160208,000000,2.1443,2.15,2.1443,2.15,600,0
+CPSH.US,D,20160216,000000,2.0668,2.0668,1.9032,1.9032,880,0
+CPSH.US,D,20160217,000000,1.9701,1.9903,1.9701,1.9779,1000,0
+CPSH.US,D,20160218,000000,1.812,2.0377,1.812,1.92,3807,0
+CPSH.US,D,20160219,000000,1.8954,1.91,1.8101,1.83,2453,0
+CPSH.US,D,20160222,000000,1.83,1.83,1.2,1.4899,19398,0
+CPSH.US,D,20160223,000000,1.48,1.59,1.4001,1.57,33627,0
+CPSH.US,D,20160224,000000,1.56,1.56,1.53,1.53,2600,0
+CPSH.US,D,20160225,000000,1.53,1.53,1.53,1.53,700,0
+CPSH.US,D,20160226,000000,1.6,1.88,1.6,1.84,7072,0
+CPSH.US,D,20160229,000000,1.85,2,1.7894,1.91,5823,0
+CPSH.US,D,20160301,000000,2.09,2.09,1.9001,1.9085,300,0
+CPSH.US,D,20160303,000000,2.08,2.09,2.08,2.09,200,0
+CPSH.US,D,20160304,000000,1.9401,1.96,1.4301,1.66,20406,0
+CPSH.US,D,20160307,000000,1.73,1.975,1.73,1.86,6344,0
+CPSH.US,D,20160308,000000,1.86,1.95,1.86,1.95,553,0
+CPSH.US,D,20160309,000000,2.09,2.09,1.95,1.95,2738,0
+CPSH.US,D,20160310,000000,1.755,1.755,1.755,1.755,202,0
+CPSH.US,D,20160311,000000,1.8775,1.99,1.7,1.99,4850,0
+CPSH.US,D,20160314,000000,1.91,1.9101,1.9,1.9,2465,0
+CPSH.US,D,20160315,000000,1.824,1.824,1.82,1.82,298,0
+CPSH.US,D,20160316,000000,1.75,1.8865,1.7,1.71,7393,0
+CPSH.US,D,20160317,000000,1.773,1.7732,1.773,1.7732,1675,0
+CPSH.US,D,20160318,000000,1.8405,1.94,1.8,1.8,831,0
+CPSH.US,D,20160322,000000,1.76,1.76,1.76,1.76,150,0
+CPSH.US,D,20160323,000000,1.7599,1.77,1.73,1.77,3941,0
+CPSH.US,D,20160324,000000,1.75,1.7599,1.68,1.7599,6637,0
+CPSH.US,D,20160328,000000,1.77,1.77,1.72,1.75,27303,0
+CPSH.US,D,20160329,000000,1.79,1.79,1.7,1.7,3418,0
+CPSH.US,D,20160330,000000,1.85,1.94,1.77,1.77,19932,0
+CPSH.US,D,20160331,000000,1.87,1.94,1.71,1.72,5400,0
+CPSH.US,D,20160401,000000,2,2.1,1.85,1.95,16385,0
+CPSH.US,D,20160404,000000,2,2.05,1.86,1.91,1128,0
+CPSH.US,D,20160405,000000,1.999,1.999,1.84,1.89,1400,0
+CPSH.US,D,20160406,000000,1.88,1.89,1.86,1.86,1480,0
+CPSH.US,D,20160408,000000,1.9868,1.9868,1.9868,1.9868,100,0
+CPSH.US,D,20160411,000000,1.9,1.9,1.9,1.9,200,0
+CPSH.US,D,20160413,000000,1.7898,1.7898,1.7898,1.7898,500,0
+CPSH.US,D,20160414,000000,1.75,1.84,1.75,1.84,1058,0
+CPSH.US,D,20160415,000000,1.81,2.1,1.8,1.83,57260,0
+CPSH.US,D,20160418,000000,1.82,2.01,1.75,1.96,8007,0
+CPSH.US,D,20160419,000000,1.9799,1.98,1.92,1.9499,5560,0
+CPSH.US,D,20160420,000000,1.98,1.98,1.98,1.98,200,0
+CPSH.US,D,20160421,000000,1.91,1.91,1.91,1.91,200,0
+CPSH.US,D,20160422,000000,1.96,1.96,1.96,1.96,100,0
+CPSH.US,D,20160425,000000,2.009,2.01,2.0087,2.0099,3769,0
+CPSH.US,D,20160426,000000,1.9403,1.97,1.9403,1.962,967,0
+CPSH.US,D,20160427,000000,2.01,2.01,2.01,2.01,300,0
+CPSH.US,D,20160428,000000,2.01,2.11,2,2.11,4700,0
+CPSH.US,D,20160429,000000,2.1099,2.17,2.07,2.17,10543,0
+CPSH.US,D,20160502,000000,2.18,2.3799,2.18,2.276,34180,0
+CPSH.US,D,20160503,000000,2.24,2.24,2.24,2.24,100,0
+CPSH.US,D,20160504,000000,2.2022,2.24,2.2022,2.24,479,0
+CPSH.US,D,20160506,000000,2,2.03,1.63,1.9,57815,0
+CPSH.US,D,20160509,000000,1.846,1.846,1.6301,1.7999,11645,0
+CPSH.US,D,20160510,000000,1.66,1.95,1.66,1.92,4333,0
+CPSH.US,D,20160511,000000,1.96,1.999,1.762,1.97,1630,0
+CPSH.US,D,20160513,000000,1.7001,1.8,1.7001,1.8,3900,0
+CPSH.US,D,20160525,000000,1.7501,1.7501,1.75,1.75,2067,0
+CPSH.US,D,20160526,000000,1.75,1.82,1.7499,1.75,4917,0
+CPSH.US,D,20160527,000000,1.76,1.8,1.75,1.8,9200,0
+CPSH.US,D,20160531,000000,1.8,1.95,1.8,1.95,10102,0
+CPSH.US,D,20160601,000000,1.9,1.9,1.89,1.89,405,0
+CPSH.US,D,20160602,000000,1.95,1.95,1.85,1.85,837,0
+CPSH.US,D,20160603,000000,1.8,1.8901,1.8,1.8901,1150,0
+CPSH.US,D,20160606,000000,1.8,1.8,1.7601,1.7601,1204,0
+CPSH.US,D,20160608,000000,1.82,1.82,1.71,1.72,10324,0
+CPSH.US,D,20160609,000000,1.7,1.7,1.7,1.7,100,0
+CPSH.US,D,20160613,000000,1.7101,1.7101,1.63,1.63,6400,0
+CPSH.US,D,20160615,000000,1.56,1.6509,1.5501,1.5501,8050,0
+CPSH.US,D,20160616,000000,1.6754,1.6754,1.6754,1.6754,100,0
+CPSH.US,D,20160621,000000,1.6,1.64,1.54,1.5762,7490,0
+CPSH.US,D,20160622,000000,1.5399,1.55,1.5399,1.55,1200,0
+CPSH.US,D,20160623,000000,1.55,1.55,1.45,1.45,3601,0
+CPSH.US,D,20160624,000000,1.42,1.65,1.35,1.65,5758,0
+CPSH.US,D,20160628,000000,1.7499,1.7499,1.5,1.5,700,0
+CPSH.US,D,20160629,000000,1.46,1.56,1.45,1.54,6185,0
+CPSH.US,D,20160630,000000,1.6144,1.73,1.6144,1.73,1302,0
+CPSH.US,D,20160701,000000,1.6,1.6,1.6,1.6,105,0
+CPSH.US,D,20160706,000000,1.4901,1.52,1.49,1.49,950,0
+CPSH.US,D,20160707,000000,1.4629,1.5583,1.4629,1.5583,200,0
+CPSH.US,D,20160708,000000,1.61,1.61,1.61,1.61,100,0
+CPSH.US,D,20160711,000000,1.69,1.745,1.675,1.705,3140,0
+CPSH.US,D,20160713,000000,1.74,1.74,1.64,1.7199,3075,0
+CPSH.US,D,20160714,000000,1.66,1.69,1.6284,1.6657,4474,0
+CPSH.US,D,20160718,000000,1.7151,1.75,1.6801,1.75,1990,0
+CPSH.US,D,20160719,000000,1.697,1.697,1.6701,1.6701,1950,0
+CPSH.US,D,20160722,000000,1.7458,1.7458,1.69,1.69,488,0
+CPSH.US,D,20160725,000000,1.78,2.39,1.62,1.65,160481,0
+CPSH.US,D,20160726,000000,1.6349,1.98,1.62,1.97,27333,0
+CPSH.US,D,20160727,000000,1.98,1.98,1.75,1.8899,6129,0
+CPSH.US,D,20160728,000000,1.7,1.859,1.7,1.76,2201,0
+CPSH.US,D,20160729,000000,1.8699,1.87,1.75,1.75,19515,0
+CPSH.US,D,20160801,000000,1.7,1.71,1.6311,1.71,7195,0
+CPSH.US,D,20160802,000000,1.6501,1.661,1.6501,1.6596,600,0
+CPSH.US,D,20160803,000000,1.71,1.95,1.63,1.84,102657,0
+CPSH.US,D,20160804,000000,1.72,1.77,1.608,1.64,59330,0
+CPSH.US,D,20160805,000000,1.6,1.66,1.401,1.49,92384,0
+CPSH.US,D,20160808,000000,1.39,1.45,1.39,1.4,11169,0
+CPSH.US,D,20160809,000000,1.4,1.46,1.28,1.46,26478,0
+CPSH.US,D,20160810,000000,1.49,1.59,1.42,1.42,24615,0
+CPSH.US,D,20160811,000000,1.4399,1.4399,1.35,1.4,46299,0
+CPSH.US,D,20160812,000000,1.4001,1.53,1.4,1.441,46864,0
+CPSH.US,D,20160815,000000,1.4,1.4418,1.4,1.4,1108,0
+CPSH.US,D,20160816,000000,1.3669,1.43,1.36,1.36,799,0
+CPSH.US,D,20160817,000000,1.38,1.4,1.38,1.4,10125,0
+CPSH.US,D,20160818,000000,1.415,1.4411,1.4,1.4,9000,0
+CPSH.US,D,20160819,000000,1.44,1.44,1.4,1.42,9456,0
+CPSH.US,D,20160822,000000,1.38,1.39,1.35,1.35,8900,0
+CPSH.US,D,20160823,000000,1.35,1.42,1.23,1.28,69604,0
+CPSH.US,D,20160824,000000,1.265,1.39,1.25,1.37,45947,0
+CPSH.US,D,20160825,000000,1.39,1.7391,1.38,1.57,254585,0
+CPSH.US,D,20160826,000000,1.6,1.67,1.52,1.54,87995,0
+CPSH.US,D,20160829,000000,1.49,1.54,1.35,1.46,57103,0
+CPSH.US,D,20160830,000000,1.45,1.5,1.29,1.45,71342,0
+CPSH.US,D,20160831,000000,1.43,1.48,1.39,1.48,49864,0
+CPSH.US,D,20160901,000000,1.43,1.52,1.39,1.45,17204,0
+CPSH.US,D,20160902,000000,1.4,1.45,1.37,1.39,17924,0
+CPSH.US,D,20160906,000000,1.4,1.44,1.33,1.4,24483,0
+CPSH.US,D,20160907,000000,1.41,1.46,1.36,1.36,16193,0
+CPSH.US,D,20160908,000000,1.39,1.46,1.2801,1.46,22339,0
+CPSH.US,D,20160909,000000,1.49,1.5,1.3992,1.49,12016,0
+CPSH.US,D,20160912,000000,1.49,1.5,1.34,1.5,30501,0
+CPSH.US,D,20160913,000000,1.5,1.55,1.3999,1.54,39263,0
+CPSH.US,D,20160914,000000,1.53,1.62,1.4,1.41,23573,0
+CPSH.US,D,20160915,000000,1.43,1.58,1.33,1.54,80555,0
+CPSH.US,D,20160916,000000,1.5,1.59,1.4,1.52,19923,0
+CPSH.US,D,20160919,000000,1.4499,1.58,1.4499,1.58,24771,0
+CPSH.US,D,20160920,000000,1.56,1.6,1.41,1.58,49588,0
+CPSH.US,D,20160921,000000,1.59,1.68,1.5001,1.54,75443,0
+CPSH.US,D,20160922,000000,1.5201,1.5201,1.52,1.52,3000,0
+CPSH.US,D,20160923,000000,1.6,1.64,1.47,1.64,2079,0
+CPSH.US,D,20160926,000000,1.61,1.65,1.44,1.63,6096,0
+CPSH.US,D,20160927,000000,1.56,1.59,1.54,1.59,512,0
+CPSH.US,D,20160928,000000,1.55,1.6,1.45,1.49,11335,0
+CPSH.US,D,20160929,000000,1.5,1.5,1.5,1.5,100,0
+CPSH.US,D,20160930,000000,1.5,1.54,1.4314,1.5,76499,0
+CPSH.US,D,20161004,000000,1.42,1.57,1.4,1.52,28225,0
+CPSH.US,D,20161005,000000,1.53,1.55,1.53,1.55,5018,0
+CPSH.US,D,20161006,000000,1.4316,1.57,1.4316,1.5,2186,0
+CPSH.US,D,20161007,000000,1.53,1.569,1.4301,1.56,1364,0
+CPSH.US,D,20161010,000000,1.525,1.525,1.525,1.525,525,0
+CPSH.US,D,20161011,000000,1.4738,1.56,1.4738,1.56,2319,0
+CPSH.US,D,20161012,000000,1.53,1.53,1.32,1.36,27778,0
+CPSH.US,D,20161013,000000,1.37,1.44,1.35,1.35,13594,0
+CPSH.US,D,20161014,000000,1.36,1.3699,1.32,1.36,2490,0
+CPSH.US,D,20161017,000000,1.37,1.4,1.369,1.4,500,0
+CPSH.US,D,20161018,000000,1.43,1.43,1.37,1.37,450,0
+CPSH.US,D,20161019,000000,1.41,1.44,1.4,1.4,6982,0
+CPSH.US,D,20161020,000000,1.38,1.5,1.38,1.44,7100,0
+CPSH.US,D,20161021,000000,1.35,1.48,1.35,1.48,24800,0
+CPSH.US,D,20161024,000000,1.4021,1.55,1.4,1.48,5871,0
+CPSH.US,D,20161025,000000,1.4854,1.4854,1.48,1.48,399,0
+CPSH.US,D,20161026,000000,1.416,1.49,1.416,1.48,2124,0
+CPSH.US,D,20161027,000000,1.45,1.57,1.4,1.57,4805,0
+CPSH.US,D,20161028,000000,1.58,1.65,1.5,1.51,15350,0
+CPSH.US,D,20161031,000000,1.58,1.58,1.54,1.54,3703,0
+CPSH.US,D,20161101,000000,1.5,1.51,1.42,1.45,4348,0
+CPSH.US,D,20161102,000000,1.46,1.46,1.46,1.46,238,0
+CPSH.US,D,20161103,000000,1.4,1.4,1.35,1.37,5009,0
+CPSH.US,D,20161104,000000,1.4,1.4,1.3641,1.37,2167,0
+CPSH.US,D,20161107,000000,1.37,1.43,1.37,1.43,1392,0
+CPSH.US,D,20161108,000000,1.37,1.43,1.37,1.38,2082,0
+CPSH.US,D,20161109,000000,1.36,1.43,1.36,1.37,4700,0
+CPSH.US,D,20161110,000000,1.3701,1.3865,1.3701,1.3865,454,0
+CPSH.US,D,20161111,000000,1.3855,1.4079,1.3855,1.4079,2900,0
+CPSH.US,D,20161115,000000,1.4,1.4,1.36,1.37,5822,0
+CPSH.US,D,20161117,000000,1.3601,1.37,1.22,1.31,60034,0
+CPSH.US,D,20161118,000000,1.37,1.37,1.2429,1.3008,4985,0
+CPSH.US,D,20161121,000000,1.336,1.35,1.25,1.3,17924,0
+CPSH.US,D,20161122,000000,1.2787,1.29,1.23,1.29,1093,0
+CPSH.US,D,20161123,000000,1.26,1.33,1.26,1.3225,45701,0
+CPSH.US,D,20161125,000000,1.25,1.3271,1.25,1.32,454,0
+CPSH.US,D,20161128,000000,1.3,1.32,1.2489,1.3,24749,0
+CPSH.US,D,20161129,000000,1.2363,1.2956,1.2363,1.2956,4384,0
+CPSH.US,D,20161130,000000,1.3,1.42,1.25,1.4,27515,0
+CPSH.US,D,20161201,000000,1.386,1.386,1.3,1.31,17222,0
+CPSH.US,D,20161202,000000,1.3,1.31,1.2601,1.3,22261,0
+CPSH.US,D,20161205,000000,1.3,1.355,1.2999,1.3,22336,0
+CPSH.US,D,20161206,000000,1.29,1.31,1.29,1.31,1200,0
+CPSH.US,D,20161207,000000,1.28,1.3,1.24,1.2899,17702,0
+CPSH.US,D,20161208,000000,1.25,1.29,1.19,1.26,13160,0
+CPSH.US,D,20161209,000000,1.47,1.47,1.19,1.23,28063,0
+CPSH.US,D,20161212,000000,1.23,1.25,1.21,1.229,4146,0
+CPSH.US,D,20161213,000000,1.2018,1.22,1.1229,1.1229,7341,0
+CPSH.US,D,20161214,000000,1.1857,1.2,1.1644,1.18,14659,0
+CPSH.US,D,20161215,000000,1.1001,1.19,1.1,1.1,6508,0
+CPSH.US,D,20161216,000000,1.1,1.21,1.07,1.08,18600,0
+CPSH.US,D,20161219,000000,1.09,1.38,1.09,1.33,30707,0
+CPSH.US,D,20161220,000000,1.31,1.32,1.2,1.32,14425,0
+CPSH.US,D,20161221,000000,1.4072,1.4072,1.35,1.4,24064,0
+CPSH.US,D,20161222,000000,1.3501,1.4112,1.345,1.4,5102,0
+CPSH.US,D,20161223,000000,1.42,1.5599,1.42,1.5,73570,0
+CPSH.US,D,20161227,000000,1.5,1.64,1.5,1.6,18338,0
+CPSH.US,D,20161228,000000,1.63,1.6501,1.55,1.65,59748,0
+CPSH.US,D,20161229,000000,1.65,1.76,1.6,1.75,32564,0
+CPSH.US,D,20161230,000000,1.77,1.9,1.6525,1.87,28837,0
+CPSH.US,D,20170103,000000,1.89,1.89,1.6,1.64,30147,0
+CPSH.US,D,20170104,000000,1.8,1.805,1.6,1.615,12145,0
+CPSH.US,D,20170105,000000,1.63,1.64,1.63,1.64,1359,0
+CPSH.US,D,20170106,000000,1.61,1.61,1.61,1.61,100,0
+CPSH.US,D,20170109,000000,1.61,1.61,1.52,1.53,40589,0
+CPSH.US,D,20170110,000000,1.558,1.558,1.53,1.54,29026,0
+CPSH.US,D,20170111,000000,1.55,1.55,1.55,1.55,300,0
+CPSH.US,D,20170113,000000,1.5823,1.5823,1.55,1.55,597,0
+CPSH.US,D,20170117,000000,1.59,1.68,1.52,1.64,9019,0
+CPSH.US,D,20170118,000000,1.5816,2.15,1.5816,1.7,234500,0
+CPSH.US,D,20170119,000000,1.64,1.64,1.36,1.45,88172,0
+CPSH.US,D,20170120,000000,1.42,1.74,1.42,1.63,144768,0
+CPSH.US,D,20170123,000000,1.66,1.74,1.5501,1.74,7265,0
+CPSH.US,D,20170124,000000,1.71,1.86,1.56,1.86,46519,0
+CPSH.US,D,20170125,000000,1.8,1.96,1.71,1.96,14893,0
+CPSH.US,D,20170126,000000,1.9562,2.2,1.8,1.87,290175,0
+CPSH.US,D,20170127,000000,1.98,1.98,1.79,1.83,21866,0
+CPSH.US,D,20170130,000000,1.756,1.88,1.581,1.88,23252,0
+CPSH.US,D,20170131,000000,1.85,1.88,1.65,1.8,7298,0
+CPSH.US,D,20170201,000000,1.7502,1.7502,1.75,1.75,944,0
+CPSH.US,D,20170202,000000,1.66,1.72,1.65,1.69,13318,0
+CPSH.US,D,20170203,000000,1.8088,1.8088,1.57,1.7,15918,0
+CPSH.US,D,20170206,000000,1.65,1.65,1.47,1.61,39956,0
+CPSH.US,D,20170207,000000,1.6,1.86,1.6,1.65,88250,0
+CPSH.US,D,20170208,000000,1.64,1.7811,1.63,1.63,24484,0
+CPSH.US,D,20170209,000000,1.55,1.6936,1.53,1.55,14766,0
+CPSH.US,D,20170210,000000,1.55,1.63,1.55,1.63,3651,0
+CPSH.US,D,20170213,000000,1.61,1.61,1.6,1.6,422,0
+CPSH.US,D,20170214,000000,1.68,1.68,1.5701,1.5701,963,0
+CPSH.US,D,20170215,000000,1.575,1.72,1.569,1.6,24921,0
+CPSH.US,D,20170216,000000,1.56,1.73,1.54,1.57,55957,0
+CPSH.US,D,20170217,000000,1.6,1.6,1.57,1.58,1533,0
+CPSH.US,D,20170221,000000,1.5708,1.6223,1.44,1.55,85417,0
+CPSH.US,D,20170222,000000,1.55,1.86,1.43,1.64,319046,0
+CPSH.US,D,20170223,000000,1.58,1.6468,1.43,1.47,31977,0
+CPSH.US,D,20170224,000000,1.47,1.53,1.43,1.43,9307,0
+CPSH.US,D,20170227,000000,1.51,1.54,1.46,1.53,15349,0
+CPSH.US,D,20170228,000000,1.5,1.86,1.45,1.51,230079,0
+CPSH.US,D,20170301,000000,1.57,1.57,1.49,1.53,11258,0
+CPSH.US,D,20170302,000000,1.52,1.716,1.51,1.55,54441,0
+CPSH.US,D,20170303,000000,1.61,1.61,1.45,1.47,24043,0
+CPSH.US,D,20170306,000000,1.48,1.54,1.41,1.51,35427,0
+CPSH.US,D,20170307,000000,1.59,1.68,1.44,1.48,47068,0
+CPSH.US,D,20170308,000000,1.62,1.62,1.44,1.45,24985,0
+CPSH.US,D,20170309,000000,1.45,1.49,1.43,1.45,7955,0
+CPSH.US,D,20170310,000000,1.5,1.5,1.36,1.36,21945,0
+CPSH.US,D,20170313,000000,1.36,1.4,1.34,1.39,22751,0
+CPSH.US,D,20170314,000000,1.39,1.4749,1.39,1.4,55950,0
+CPSH.US,D,20170315,000000,1.4476,1.4476,1.36,1.36,4578,0
+CPSH.US,D,20170316,000000,1.38,1.45,1.38,1.4,23232,0
+CPSH.US,D,20170317,000000,1.3916,1.43,1.3916,1.4016,4677,0
+CPSH.US,D,20170320,000000,1.39,1.39,1.39,1.39,103,0
+CPSH.US,D,20170321,000000,1.39,1.39,1.33,1.35,16605,0
+CPSH.US,D,20170322,000000,1.36,1.6765,1.33,1.5786,172625,0
+CPSH.US,D,20170323,000000,1.6,1.6199,1.39,1.4,39809,0
+CPSH.US,D,20170324,000000,1.4,1.53,1.36,1.5,26505,0
+CPSH.US,D,20170327,000000,1.45,1.48,1.39,1.44,43532,0
+CPSH.US,D,20170328,000000,1.4,1.45,1.36,1.38,55130,0
+CPSH.US,D,20170329,000000,1.39,1.4699,1.39,1.44,27573,0
+CPSH.US,D,20170330,000000,1.46,1.85,1.45,1.52,167199,0
+CPSH.US,D,20170331,000000,1.58,1.59,1.4701,1.51,32449,0
+CPSH.US,D,20170403,000000,1.5,1.5101,1.46,1.47,4199,0
+CPSH.US,D,20170404,000000,1.49,1.49,1.46,1.46,3837,0
+CPSH.US,D,20170405,000000,1.46,1.46,1.37,1.39,24737,0
+CPSH.US,D,20170406,000000,1.3901,1.4394,1.38,1.4,40446,0
+CPSH.US,D,20170407,000000,1.46,1.58,1.4,1.53,94894,0
+CPSH.US,D,20170410,000000,1.47,1.61,1.47,1.55,85941,0
+CPSH.US,D,20170411,000000,1.54,1.55,1.46,1.46,63076,0
+CPSH.US,D,20170412,000000,1.48,1.4967,1.4,1.4,13559,0
+CPSH.US,D,20170413,000000,1.4,1.45,1.4,1.41,13609,0
+CPSH.US,D,20170417,000000,1.44,1.44,1.38,1.4,8726,0
+CPSH.US,D,20170418,000000,1.39,1.45,1.39,1.4,47069,0
+CPSH.US,D,20170419,000000,1.42,1.53,1.37,1.43,49913,0
+CPSH.US,D,20170420,000000,1.48,1.53,1.48,1.48,10032,0
+CPSH.US,D,20170421,000000,1.4717,1.48,1.44,1.44,24458,0
+CPSH.US,D,20170424,000000,1.45,1.54,1.45,1.49,42702,0
+CPSH.US,D,20170425,000000,1.47,1.74,1.41,1.58,166793,0
+CPSH.US,D,20170426,000000,1.6,1.7,1.55,1.59,30841,0
+CPSH.US,D,20170427,000000,1.6,1.72,1.53,1.58,28336,0
+CPSH.US,D,20170428,000000,1.57,1.66,1.57,1.59,6055,0
+CPSH.US,D,20170501,000000,1.64,1.67,1.55,1.58,8778,0
+CPSH.US,D,20170502,000000,1.66,1.72,1.46,1.55,59262,0
+CPSH.US,D,20170503,000000,1.6,1.6,1.53,1.53,24500,0
+CPSH.US,D,20170504,000000,1.53,1.57,1.49,1.51,14131,0
+CPSH.US,D,20170505,000000,1.51,1.53,1.45,1.45,20887,0
+CPSH.US,D,20170508,000000,1.43,1.52,1.28,1.3,110701,0
+CPSH.US,D,20170509,000000,1.35,1.42,1.28,1.3,37510,0
+CPSH.US,D,20170510,000000,1.31,1.31,1.23,1.28,10931,0
+CPSH.US,D,20170511,000000,1.2401,1.39,1.2,1.39,51280,0
+CPSH.US,D,20170512,000000,1.3,1.3,1.1,1.21,33674,0
+CPSH.US,D,20170515,000000,1.19,1.28,1.1,1.16,33246,0
+CPSH.US,D,20170516,000000,1.1899,1.24,1.1,1.24,37706,0
+CPSH.US,D,20170517,000000,1.21,1.32,1.15,1.16,80965,0
+CPSH.US,D,20170518,000000,1.1752,1.23,1.02,1.16,56672,0
+CPSH.US,D,20170519,000000,1.12,1.16,1.12,1.16,4059,0
+CPSH.US,D,20170522,000000,1.15,1.16,1.11,1.11,7565,0
+CPSH.US,D,20170523,000000,1.118,1.17,1.1,1.17,16762,0
+CPSH.US,D,20170524,000000,1.1684,1.21,1.1584,1.1599,4496,0
+CPSH.US,D,20170525,000000,1.18,1.19,1.16,1.19,6057,0
+CPSH.US,D,20170526,000000,1.1699,1.23,1.1652,1.22,17767,0
+CPSH.US,D,20170530,000000,1.24,1.25,1.24,1.25,1640,0
+CPSH.US,D,20170531,000000,1.1816,1.28,1.1816,1.25,4195,0
+CPSH.US,D,20170601,000000,1.29,1.37,1.25,1.25,27938,0
+CPSH.US,D,20170602,000000,1.26,1.32,1.2,1.28,27339,0
+CPSH.US,D,20170605,000000,1.25,1.41,1.1818,1.22,53295,0
+CPSH.US,D,20170606,000000,1.28,1.28,1.2419,1.2419,634,0
+CPSH.US,D,20170607,000000,1.24,1.2585,1.21,1.21,2543,0
+CPSH.US,D,20170608,000000,1.3,1.38,1.3,1.33,23617,0
+CPSH.US,D,20170609,000000,1.29,1.31,1.24,1.24,1883,0
+CPSH.US,D,20170612,000000,1.27,1.33,1.23,1.27,27823,0
+CPSH.US,D,20170613,000000,1.29,1.3,1.25,1.3,4499,0
+CPSH.US,D,20170614,000000,1.25,1.38,1.2329,1.24,24027,0
+CPSH.US,D,20170615,000000,1.22,1.235,1.19,1.19,1445,0
+CPSH.US,D,20170616,000000,1.19,1.2,1.19,1.2,477,0
+CPSH.US,D,20170619,000000,1.23,1.2501,1.2,1.22,24104,0
+CPSH.US,D,20170620,000000,1.22,1.22,1.22,1.22,301,0
+CPSH.US,D,20170621,000000,1.26,1.26,1.24,1.24,1102,0
+CPSH.US,D,20170622,000000,1.2557,1.26,1.23,1.2471,23417,0
+CPSH.US,D,20170623,000000,1.2639,1.2639,1.2368,1.2368,4370,0
+CPSH.US,D,20170626,000000,1.2067,1.23,1.18,1.18,8936,0
+CPSH.US,D,20170627,000000,1.23,1.23,1.18,1.18,710,0
+CPSH.US,D,20170628,000000,1.2034,1.2034,1.13,1.16,19087,0
+CPSH.US,D,20170629,000000,1.17,1.2,1.16,1.2,6538,0
+CPSH.US,D,20170630,000000,1.188,1.19,1.188,1.19,1745,0
+CPSH.US,D,20170703,000000,1.181,1.2,1.16,1.16,9867,0
+CPSH.US,D,20170705,000000,1.16,1.1623,1.15,1.16,1804,0
+CPSH.US,D,20170706,000000,1.08,1.19,1.08,1.16,2461,0
+CPSH.US,D,20170707,000000,1.14,1.3,1.14,1.22,11376,0
+CPSH.US,D,20170710,000000,1.3,1.3,1.2499,1.29,2452,0
+CPSH.US,D,20170711,000000,1.3,1.3,1.2255,1.3,6753,0
+CPSH.US,D,20170712,000000,1.25,1.3,1.25,1.3,1916,0
+CPSH.US,D,20170713,000000,1.3,1.3,1.3,1.3,1610,0
+CPSH.US,D,20170714,000000,1.3,1.3,1.18,1.28,14048,0
+CPSH.US,D,20170717,000000,1.26,1.34,1.25,1.29,3098,0
+CPSH.US,D,20170718,000000,1.23,1.3,1.23,1.27,3562,0
+CPSH.US,D,20170719,000000,1.27,1.3,1.167,1.3,3603,0
+CPSH.US,D,20170720,000000,1.28,1.3,1.28,1.29,2707,0
+CPSH.US,D,20170721,000000,1.2817,1.54,1.27,1.27,37451,0
+CPSH.US,D,20170724,000000,1.27,1.3,1.27,1.3,4862,0
+CPSH.US,D,20170725,000000,1.3,1.35,1.26,1.26,5803,0
+CPSH.US,D,20170726,000000,1.24,1.34,1.2,1.2,14446,0
+CPSH.US,D,20170727,000000,1.22,1.35,1.22,1.29,30619,0
+CPSH.US,D,20170728,000000,1.3,1.35,1.28,1.35,6523,0
+CPSH.US,D,20170731,000000,1.43,1.45,1.3196,1.34,7046,0
+CPSH.US,D,20170801,000000,1.26,1.35,1.26,1.3,14214,0
+CPSH.US,D,20170802,000000,1.2629,1.34,1.2629,1.34,1089,0
+CPSH.US,D,20170803,000000,1.2852,1.3999,1.26,1.26,25547,0
+CPSH.US,D,20170804,000000,1.2901,1.3065,1.28,1.3,2151,0
+CPSH.US,D,20170807,000000,1.26,1.29,1.26,1.29,777,0
+CPSH.US,D,20170808,000000,1.3,1.3,1.2506,1.2506,2886,0
+CPSH.US,D,20170809,000000,1.27,1.3,1.25,1.27,13788,0
+CPSH.US,D,20170810,000000,1.24,1.27,1.23,1.23,10668,0
+CPSH.US,D,20170811,000000,1.25,1.25,1.2301,1.24,1160,0
+CPSH.US,D,20170814,000000,1.25,1.28,1.25,1.28,973,0
+CPSH.US,D,20170815,000000,1.29,1.29,1.17,1.18,15063,0
+CPSH.US,D,20170816,000000,1.27,1.3,1.18,1.18,18340,0
+CPSH.US,D,20170817,000000,1.2,1.24,1.17,1.18,4044,0
+CPSH.US,D,20170818,000000,1.14,1.22,1.14,1.22,358,0
+CPSH.US,D,20170821,000000,1.15,1.15,1.125,1.15,1413,0
+CPSH.US,D,20170822,000000,1.1901,1.1901,1.1901,1.1901,2004,0
+CPSH.US,D,20170823,000000,1.2193,1.2193,1.2,1.2,7008,0
+CPSH.US,D,20170824,000000,1.22,1.22,1.2135,1.2135,480,0
+CPSH.US,D,20170825,000000,1.2,1.2,1.1983,1.1983,5264,0
+CPSH.US,D,20170828,000000,1.21,1.21,1.16,1.16,16445,0
+CPSH.US,D,20170829,000000,1.17,1.2,1.09,1.1,26265,0
+CPSH.US,D,20170830,000000,1.17,1.23,1.12,1.22,548,0
+CPSH.US,D,20170831,000000,1.2,1.22,1.12,1.12,2595,0
+CPSH.US,D,20170905,000000,1.1,1.1332,1.08,1.09,29084,0
+CPSH.US,D,20170906,000000,1.098,1.15,1.08,1.1,11952,0
+CPSH.US,D,20170907,000000,1.1,1.15,1.06,1.14,26691,0
+CPSH.US,D,20170908,000000,1.11,1.22,1.11,1.2,5702,0
+CPSH.US,D,20170911,000000,1.14,1.2099,1.11,1.16,5739,0
+CPSH.US,D,20170912,000000,1.12,1.21,1.12,1.15,15789,0
+CPSH.US,D,20170913,000000,1.13,1.19,1.1,1.14,22282,0
+CPSH.US,D,20170914,000000,1.13,1.2,1.13,1.17,45070,0
+CPSH.US,D,20170915,000000,1.19,1.2,1.19,1.2,1291,0
+CPSH.US,D,20170918,000000,1.19,1.2,1.1409,1.1994,6949,0
+CPSH.US,D,20170919,000000,1.1301,1.2,1.1301,1.2,6410,0
+CPSH.US,D,20170920,000000,1.2,1.24,1.15,1.24,1205,0
+CPSH.US,D,20170921,000000,1.2,1.2,1.16,1.18,14440,0
+CPSH.US,D,20170922,000000,1.17,1.2,1.17,1.2,986,0
+CPSH.US,D,20170925,000000,1.19,1.19,1.14,1.15,5507,0
+CPSH.US,D,20170926,000000,1.18,1.18,1.13,1.13,2037,0
+CPSH.US,D,20170927,000000,1.15,1.17,1.1499,1.17,22931,0
+CPSH.US,D,20170928,000000,1.19,1.19,1.05,1.1244,43163,0
+CPSH.US,D,20170929,000000,1.1,1.14,1.08,1.09,8315,0
+CPSH.US,D,20171002,000000,1.08,1.14,1.08,1.14,17908,0
+CPSH.US,D,20171003,000000,1.12,1.16,1.09,1.1,1694,0
+CPSH.US,D,20171004,000000,1.09,1.11,1.09,1.11,963,0
+CPSH.US,D,20171005,000000,1.09,1.54,1.09,1.11,486167,0
+CPSH.US,D,20171006,000000,1.11,1.15,1.1,1.1,37120,0
+CPSH.US,D,20171009,000000,1.11,1.14,1.07,1.09,40006,0
+CPSH.US,D,20171010,000000,1.1,1.14,1.08,1.0801,39361,0
+CPSH.US,D,20171011,000000,1.08,1.12,1.04,1.05,35848,0
+CPSH.US,D,20171012,000000,1.0899,1.2,1.075,1.1,48167,0
+CPSH.US,D,20171013,000000,1.0801,1.15,1.08,1.09,40997,0
+CPSH.US,D,20171016,000000,1.11,1.1399,1.0901,1.13,16804,0
+CPSH.US,D,20171017,000000,1.14,1.1628,1.115,1.115,26648,0
+CPSH.US,D,20171018,000000,1.09,1.13,1.09,1.11,19435,0
+CPSH.US,D,20171019,000000,1.1,1.1501,1.09,1.13,28417,0
+CPSH.US,D,20171020,000000,1.14,1.16,1.1001,1.11,10969,0
+CPSH.US,D,20171023,000000,1.14,1.2,1.14,1.17,15616,0
+CPSH.US,D,20171024,000000,1.16,1.199,1.1543,1.199,1463,0
+CPSH.US,D,20171025,000000,1.1778,1.2,1.175,1.197,14974,0
+CPSH.US,D,20171026,000000,1.1964,1.1964,1.16,1.17,23136,0
+CPSH.US,D,20171027,000000,1.199,1.25,1.081,1.16,284456,0
+CPSH.US,D,20171030,000000,1.19,1.19,1.08,1.12,77293,0
+CPSH.US,D,20171031,000000,1.12,1.17,1.116,1.1599,12478,0
+CPSH.US,D,20171101,000000,1.11,1.1357,1.1,1.12,33319,0
+CPSH.US,D,20171102,000000,1.2,1.3,1.15,1.17,433048,0
+CPSH.US,D,20171103,000000,1.178,1.2,1.1752,1.2,78215,0
+CPSH.US,D,20171106,000000,1.2,1.2,1.16,1.18,21131,0
+CPSH.US,D,20171107,000000,1.16,1.18,1.16,1.17,89090,0
+CPSH.US,D,20171108,000000,1.17,1.2699,1.15,1.16,112050,0
+CPSH.US,D,20171109,000000,1.14,1.1699,1.1,1.13,60947,0
+CPSH.US,D,20171110,000000,1.138,1.24,1.126,1.14,43925,0
+CPSH.US,D,20171113,000000,1.15,1.19,1.14,1.18,16192,0
+CPSH.US,D,20171114,000000,1.18,1.1899,1.14,1.14,34503,0
+CPSH.US,D,20171115,000000,1.1223,1.2632,1.12,1.1899,38297,0
+CPSH.US,D,20171116,000000,1.19,1.2499,1.13,1.22,35502,0
+CPSH.US,D,20171117,000000,1.2,1.22,1.19,1.19,40390,0
+CPSH.US,D,20171120,000000,1.1979,1.37,1.1979,1.37,175706,0
+CPSH.US,D,20171121,000000,1.38,1.55,1.31,1.31,41200,0
+CPSH.US,D,20171122,000000,1.3137,1.3999,1.3,1.36,8987,0
+CPSH.US,D,20171124,000000,1.31,1.36,1.31,1.36,2282,0
+CPSH.US,D,20171127,000000,1.35,1.36,1.32,1.32,4482,0
+CPSH.US,D,20171128,000000,1.34,1.37,1.27,1.37,5950,0
+CPSH.US,D,20171130,000000,1.3501,1.3501,1.35,1.35,1542,0
+CPSH.US,D,20171201,000000,1.27,1.28,1.27,1.28,768,0
+CPSH.US,D,20171204,000000,1.3573,1.99,1.34,1.6599,846698,0
+CPSH.US,D,20171205,000000,1.6,1.66,1.55,1.64,68285,0
+CPSH.US,D,20171206,000000,1.562,1.62,1.55,1.55,40273,0
+CPSH.US,D,20171207,000000,1.5007,1.51,1.41,1.4899,13827,0
+CPSH.US,D,20171208,000000,1.47,1.5745,1.4508,1.4608,40068,0
+CPSH.US,D,20171211,000000,1.52,1.56,1.5,1.52,6177,0
+CPSH.US,D,20171212,000000,1.52,1.52,1.41,1.4277,27910,0
+CPSH.US,D,20171213,000000,1.47,1.56,1.43,1.48,60453,0
+CPSH.US,D,20171214,000000,1.51,1.55,1.4686,1.47,44166,0
+CPSH.US,D,20171215,000000,1.49,1.52,1.43,1.5,94595,0
+CPSH.US,D,20171218,000000,1.55,1.7,1.4301,1.4999,201961,0
+CPSH.US,D,20171219,000000,1.4314,1.5499,1.4301,1.4501,41924,0
+CPSH.US,D,20171220,000000,1.47,1.68,1.47,1.64,72353,0
+CPSH.US,D,20171221,000000,1.6359,1.769,1.6359,1.7,55930,0
+CPSH.US,D,20171222,000000,1.6624,1.699,1.66,1.67,8363,0
+CPSH.US,D,20171226,000000,1.7,1.75,1.6635,1.75,12996,0
+CPSH.US,D,20171227,000000,1.7425,1.8,1.678,1.7297,19836,0
+CPSH.US,D,20171228,000000,1.7151,1.7798,1.7151,1.77,1533,0
+CPSH.US,D,20171229,000000,1.74,1.74,1.66,1.66,2817,0
+CPSH.US,D,20180102,000000,1.68,1.7,1.6491,1.7,8163,0
+CPSH.US,D,20180103,000000,1.68,1.73,1.68,1.71,4151,0
+CPSH.US,D,20180104,000000,1.72,1.7348,1.6701,1.72,6382,0
+CPSH.US,D,20180105,000000,1.75,1.76,1.63,1.75,18925,0
+CPSH.US,D,20180108,000000,1.8,1.8415,1.76,1.8415,4613,0
+CPSH.US,D,20180109,000000,1.86,2.2,1.6682,1.71,284016,0
+CPSH.US,D,20180110,000000,1.68,1.8,1.64,1.68,37082,0
+CPSH.US,D,20180111,000000,1.7,1.99,1.664,1.71,39712,0
+CPSH.US,D,20180112,000000,1.7448,1.81,1.72,1.74,26210,0
+CPSH.US,D,20180116,000000,1.76,1.76,1.6973,1.74,76060,0
+CPSH.US,D,20180117,000000,1.85,1.9,1.7,1.8,47753,0
+CPSH.US,D,20180118,000000,1.83,1.85,1.7542,1.85,18173,0
+CPSH.US,D,20180119,000000,1.87,1.87,1.761,1.761,1867,0
+CPSH.US,D,20180122,000000,1.78,1.85,1.78,1.85,14935,0
+CPSH.US,D,20180123,000000,1.87,1.87,1.72,1.77,34405,0
+CPSH.US,D,20180124,000000,1.7795,1.8291,1.7795,1.82,10313,0
+CPSH.US,D,20180125,000000,1.8452,1.85,1.75,1.771,7329,0
+CPSH.US,D,20180126,000000,1.81,2.18,1.81,2.03,148294,0
+CPSH.US,D,20180129,000000,2.05,2.05,1.8304,1.87,111024,0
+CPSH.US,D,20180130,000000,1.86,1.86,1.7,1.71,64041,0
+CPSH.US,D,20180131,000000,1.7,1.74,1.63,1.69,64631,0
+CPSH.US,D,20180201,000000,1.66,1.84,1.64,1.76,47463,0
+CPSH.US,D,20180202,000000,1.77,1.77,1.65,1.69,13175,0
+CPSH.US,D,20180205,000000,1.66,1.689,1.43,1.478,60681,0
+CPSH.US,D,20180206,000000,1.44,1.63,1.43,1.5725,51889,0
+CPSH.US,D,20180207,000000,1.54,1.7,1.5248,1.5899,22253,0
+CPSH.US,D,20180208,000000,1.5,1.6001,1.46,1.46,3694,0
+CPSH.US,D,20180209,000000,1.48,1.59,1.48,1.51,14301,0
+CPSH.US,D,20180212,000000,1.5245,1.56,1.501,1.5214,12030,0
+CPSH.US,D,20180213,000000,1.5,1.53,1.489,1.52,6767,0
+CPSH.US,D,20180214,000000,1.5,1.59,1.46,1.56,9051,0
+CPSH.US,D,20180215,000000,1.5943,1.6342,1.5895,1.6058,2149,0
+CPSH.US,D,20180216,000000,1.68,1.7,1.61,1.61,2909,0
+CPSH.US,D,20180220,000000,1.64,1.69,1.5824,1.69,9349,0
+CPSH.US,D,20180221,000000,1.65,1.68,1.6201,1.68,1157,0
+CPSH.US,D,20180222,000000,1.64,1.64,1.54,1.54,27589,0
+CPSH.US,D,20180223,000000,1.55,1.5584,1.53,1.53,728,0
+CPSH.US,D,20180226,000000,1.5655,1.6347,1.56,1.6347,4015,0
+CPSH.US,D,20180227,000000,1.61,1.66,1.56,1.65,9231,0
+CPSH.US,D,20180228,000000,1.7,1.78,1.62,1.6201,8536,0
+CPSH.US,D,20180301,000000,1.68,1.73,1.61,1.65,35191,0
+CPSH.US,D,20180302,000000,1.5,1.67,1.5,1.55,88735,0
+CPSH.US,D,20180305,000000,1.53,1.61,1.42,1.42,112955,0
+CPSH.US,D,20180306,000000,1.58,1.58,1.42,1.43,71671,0
+CPSH.US,D,20180307,000000,1.41,1.57,1.41,1.45,47038,0
+CPSH.US,D,20180308,000000,1.46,1.524,1.45,1.48,7545,0
+CPSH.US,D,20180312,000000,1.48,1.48,1.39,1.47,12716,0
+CPSH.US,D,20180313,000000,1.3826,1.4362,1.38,1.4,3687,0
+CPSH.US,D,20180314,000000,1.4,1.46,1.38,1.46,13493,0
+CPSH.US,D,20180316,000000,1.4101,1.49,1.4101,1.49,4179,0
+CPSH.US,D,20180319,000000,1.47,1.4701,1.42,1.47,54897,0
+CPSH.US,D,20180320,000000,1.43,1.459,1.41,1.42,37342,0
+CPSH.US,D,20180321,000000,1.3601,1.42,1.3601,1.4,58785,0
+CPSH.US,D,20180322,000000,1.39,1.39,1.37,1.37,547,0
+CPSH.US,D,20180323,000000,1.3894,1.42,1.37,1.42,7112,0
+CPSH.US,D,20180326,000000,1.39,1.39,1.34,1.39,3154,0
+CPSH.US,D,20180327,000000,1.3329,1.42,1.3329,1.38,23383,0
+CPSH.US,D,20180328,000000,1.351,1.36,1.351,1.36,736,0
+CPSH.US,D,20180329,000000,1.3501,1.3624,1.35,1.35,58628,0
+CPSH.US,D,20180402,000000,1.3424,1.3424,1.27,1.29,36075,0
+CPSH.US,D,20180403,000000,1.33,1.36,1.27,1.29,2323,0
+CPSH.US,D,20180404,000000,1.26,1.26,1.26,1.26,1160,0
+CPSH.US,D,20180405,000000,1.29,1.32,1.29,1.31,2659,0
+CPSH.US,D,20180406,000000,1.2899,1.29,1.2899,1.29,1254,0
+CPSH.US,D,20180409,000000,1.2888,1.29,1.2888,1.29,465,0
+CPSH.US,D,20180410,000000,1.2902,1.2902,1.2902,1.2902,626,0
+CPSH.US,D,20180411,000000,1.28,1.2801,1.2758,1.2801,5928,0
+CPSH.US,D,20180412,000000,1.2699,1.3899,1.2626,1.31,21945,0
+CPSH.US,D,20180416,000000,1.3,1.39,1.29,1.39,2064,0
+CPSH.US,D,20180417,000000,1.36,1.439,1.36,1.386,7069,0
+CPSH.US,D,20180418,000000,1.36,1.41,1.36,1.38,550,0
+CPSH.US,D,20180419,000000,1.3809,1.3809,1.3809,1.3809,1376,0
+CPSH.US,D,20180420,000000,1.35,1.36,1.35,1.36,264,0
+CPSH.US,D,20180423,000000,1.3,1.3601,1.3,1.35,1656,0
+CPSH.US,D,20180424,000000,1.34,1.3995,1.23,1.3,30273,0
+CPSH.US,D,20180425,000000,1.24,1.26,1.23,1.24,3436,0
+CPSH.US,D,20180426,000000,1.25,1.3074,1.25,1.26,7423,0
+CPSH.US,D,20180427,000000,1.25,1.29,1.25,1.29,15003,0
+CPSH.US,D,20180430,000000,1.3,1.32,1.22,1.28,37358,0
+CPSH.US,D,20180501,000000,1.25,1.2532,1.21,1.22,28872,0
+CPSH.US,D,20180502,000000,1.2808,1.59,1.2632,1.36,73460,0
+CPSH.US,D,20180503,000000,1.34,1.4,1.26,1.31,38340,0
+CPSH.US,D,20180504,000000,1.27,1.34,1.24,1.33,17705,0
+CPSH.US,D,20180507,000000,1.334,1.345,1.2899,1.345,14090,0
+CPSH.US,D,20180508,000000,1.329,1.329,1.3186,1.3186,1494,0
+CPSH.US,D,20180509,000000,1.339,1.4,1.24,1.3,37491,0
+CPSH.US,D,20180510,000000,1.31,1.46,1.31,1.3496,9655,0
+CPSH.US,D,20180511,000000,1.3507,1.3507,1.3507,1.3507,1244,0
+CPSH.US,D,20180514,000000,1.31,1.31,1.31,1.31,211,0
+CPSH.US,D,20180515,000000,1.3,1.3,1.3,1.3,1257,0
+CPSH.US,D,20180516,000000,1.329,1.35,1.3,1.31,4903,0
+CPSH.US,D,20180517,000000,1.38,1.91,1.3573,1.63,1779236,0
+CPSH.US,D,20180518,000000,1.57,1.74,1.57,1.64,233627,0
+CPSH.US,D,20180521,000000,1.695,1.7389,1.5,1.57,148970,0
+CPSH.US,D,20180522,000000,1.541,1.669,1.541,1.6501,41838,0
+CPSH.US,D,20180523,000000,1.66,1.77,1.6291,1.69,255321,0
+CPSH.US,D,20180524,000000,1.68,1.78,1.64,1.671,35056,0
+CPSH.US,D,20180525,000000,1.7,1.7,1.66,1.68,1756,0
+CPSH.US,D,20180529,000000,1.7,1.7,1.56,1.65,22944,0
+CPSH.US,D,20180530,000000,1.59,1.73,1.59,1.65,8996,0
+CPSH.US,D,20180531,000000,1.69,1.77,1.6593,1.76,26769,0
+CPSH.US,D,20180601,000000,1.77,1.96,1.7,1.77,43796,0
+CPSH.US,D,20180604,000000,1.81,1.81,1.64,1.65,43815,0
+CPSH.US,D,20180605,000000,1.7,1.72,1.595,1.64,40130,0
+CPSH.US,D,20180606,000000,1.63,1.65,1.55,1.55,26090,0
+CPSH.US,D,20180607,000000,1.55,1.64,1.55,1.64,13274,0
+CPSH.US,D,20180608,000000,1.6142,1.6152,1.59,1.59,2034,0
+CPSH.US,D,20180611,000000,1.6,1.658,1.6,1.62,10193,0
+CPSH.US,D,20180612,000000,1.62,1.63,1.55,1.56,21341,0
+CPSH.US,D,20180613,000000,1.56,1.59,1.56,1.59,6438,0
+CPSH.US,D,20180614,000000,1.6376,1.6376,1.53,1.561,20671,0
+CPSH.US,D,20180615,000000,1.57,1.7,1.5111,1.65,26725,0
+CPSH.US,D,20180618,000000,1.65,1.6854,1.5732,1.6,12273,0
+CPSH.US,D,20180619,000000,1.67,1.67,1.5599,1.59,5014,0
+CPSH.US,D,20180620,000000,1.58,1.58,1.53,1.53,6114,0
+CPSH.US,D,20180621,000000,1.54,1.62,1.54,1.62,16235,0
+CPSH.US,D,20180625,000000,1.64,1.6739,1.59,1.6,2427,0
+CPSH.US,D,20180627,000000,1.6,1.6,1.58,1.58,1960,0
+CPSH.US,D,20180628,000000,1.604,1.62,1.59,1.6,29116,0
+CPSH.US,D,20180629,000000,1.6001,1.62,1.56,1.62,15544,0
+CPSH.US,D,20180702,000000,1.61,1.61,1.55,1.56,17364,0
+CPSH.US,D,20180705,000000,1.5534,1.56,1.5101,1.53,16507,0
+CPSH.US,D,20180706,000000,1.54,1.5401,1.53,1.5351,1503,0
+CPSH.US,D,20180709,000000,1.55,1.59,1.55,1.59,1125,0
+CPSH.US,D,20180710,000000,1.56,1.56,1.5018,1.55,19178,0
+CPSH.US,D,20180713,000000,1.5003,1.5003,1.5003,1.5003,603,0
+CPSH.US,D,20180716,000000,1.504,1.51,1.504,1.51,2984,0
+CPSH.US,D,20180717,000000,1.5302,1.5302,1.5,1.5,2922,0
+CPSH.US,D,20180718,000000,1.5,1.5,1.37,1.41,45373,0
+CPSH.US,D,20180719,000000,1.44,1.4982,1.41,1.41,5350,0
+CPSH.US,D,20180720,000000,1.3901,1.46,1.3901,1.46,1103,0
+CPSH.US,D,20180724,000000,1.43,1.44,1.41,1.41,673,0
+CPSH.US,D,20180725,000000,1.4324,1.4568,1.39,1.425,22292,0
+CPSH.US,D,20180726,000000,1.391,1.55,1.391,1.4725,128757,0
+CPSH.US,D,20180727,000000,1.4038,1.53,1.401,1.5199,72829,0
+CPSH.US,D,20180730,000000,1.519,1.629,1.519,1.58,42689,0
+CPSH.US,D,20180731,000000,1.5879,1.6482,1.58,1.62,32566,0
+CPSH.US,D,20180801,000000,1.59,1.639,1.51,1.51,24111,0
+CPSH.US,D,20180802,000000,1.55,1.7088,1.5148,1.65,103326,0
+CPSH.US,D,20180803,000000,1.65,1.69,1.57,1.6727,11681,0
+CPSH.US,D,20180806,000000,1.6482,1.6768,1.5793,1.59,4170,0
+CPSH.US,D,20180807,000000,1.581,1.581,1.57,1.57,3518,0
+CPSH.US,D,20180808,000000,1.571,1.571,1.571,1.571,3157,0
+CPSH.US,D,20180809,000000,1.6199,1.6199,1.5921,1.5921,13201,0
+CPSH.US,D,20180810,000000,1.5725,1.5916,1.551,1.551,8025,0
+CPSH.US,D,20180813,000000,1.6299,1.6299,1.57,1.57,26004,0
+CPSH.US,D,20180814,000000,1.58,1.6,1.55,1.6,7970,0
+CPSH.US,D,20180815,000000,1.6,1.6,1.51,1.51,4995,0
+CPSH.US,D,20180816,000000,1.51,1.529,1.5099,1.52,8559,0
+CPSH.US,D,20180817,000000,1.5184,1.57,1.484,1.5,32493,0
+CPSH.US,D,20180820,000000,1.501,1.501,1.5,1.5,661,0
+CPSH.US,D,20180821,000000,1.5387,1.54,1.44,1.519,5924,0
+CPSH.US,D,20180822,000000,1.49,1.52,1.4501,1.5,3778,0
+CPSH.US,D,20180823,000000,1.5,1.5,1.45,1.45,14809,0
+CPSH.US,D,20180824,000000,1.449,1.449,1.41,1.41,10314,0
+CPSH.US,D,20180827,000000,1.4377,1.5,1.421,1.48,7296,0
+CPSH.US,D,20180828,000000,1.5,1.57,1.46,1.46,3682,0
+CPSH.US,D,20180829,000000,1.51,1.65,1.51,1.649,46631,0
+CPSH.US,D,20180830,000000,1.65,1.67,1.46,1.64,24625,0
+CPSH.US,D,20180831,000000,1.56,1.6682,1.48,1.6682,13326,0
+CPSH.US,D,20180904,000000,1.59,1.63,1.5648,1.63,1708,0
+CPSH.US,D,20180906,000000,1.58,1.59,1.58,1.59,1418,0
+CPSH.US,D,20180910,000000,1.55,1.55,1.55,1.55,251,0
+CPSH.US,D,20180911,000000,1.5633,1.58,1.55,1.56,3616,0
+CPSH.US,D,20180912,000000,1.55,1.61,1.52,1.55,3443,0
+CPSH.US,D,20180913,000000,1.56,1.65,1.56,1.65,4198,0
+CPSH.US,D,20180914,000000,1.75,1.85,1.645,1.68,83643,0
+CPSH.US,D,20180917,000000,1.68,1.68,1.49,1.51,32292,0
+CPSH.US,D,20180918,000000,1.58,1.58,1.5,1.549,6792,0
+CPSH.US,D,20180919,000000,1.5101,1.54,1.49,1.5,10782,0
+CPSH.US,D,20180920,000000,1.51,1.51,1.4591,1.5,24768,0
+CPSH.US,D,20180921,000000,1.4998,1.54,1.4998,1.54,3333,0
+CPSH.US,D,20180924,000000,1.4509,1.5,1.45,1.4501,3042,0
+CPSH.US,D,20180925,000000,1.52,1.5208,1.46,1.46,3172,0
+CPSH.US,D,20180926,000000,1.47,1.52,1.4601,1.52,9854,0
+CPSH.US,D,20180927,000000,1.52,1.52,1.45,1.4995,10398,0
+CPSH.US,D,20180928,000000,1.51,1.51,1.45,1.45,16083,0
+CPSH.US,D,20181001,000000,1.43,1.4969,1.41,1.41,7394,0
+CPSH.US,D,20181002,000000,1.44,1.45,1.36,1.44,10736,0
+CPSH.US,D,20181003,000000,1.4335,1.4466,1.4101,1.4101,8559,0
+CPSH.US,D,20181004,000000,1.41,1.4451,1.41,1.4451,1743,0
+CPSH.US,D,20181005,000000,1.436,1.436,1.4,1.4,7176,0
+CPSH.US,D,20181008,000000,1.45,1.45,1.45,1.45,685,0
+CPSH.US,D,20181009,000000,1.4,1.45,1.38,1.38,4109,0
+CPSH.US,D,20181010,000000,1.38,1.433,1.25,1.3,22802,0
+CPSH.US,D,20181011,000000,1.31,1.32,1.31,1.32,6745,0
+CPSH.US,D,20181012,000000,1.2567,1.32,1.2502,1.3162,9391,0
+CPSH.US,D,20181015,000000,1.29,1.38,1.29,1.38,2219,0
+CPSH.US,D,20181016,000000,1.37,1.4,1.31,1.31,8064,0
+CPSH.US,D,20181017,000000,1.3101,1.3899,1.3,1.3,5147,0
+CPSH.US,D,20181018,000000,1.35,1.38,1.25,1.25,2339,0
+CPSH.US,D,20181019,000000,1.28,1.3015,1.25,1.3,3863,0
+CPSH.US,D,20181023,000000,1.31,1.31,1.25,1.31,6119,0
+CPSH.US,D,20181024,000000,1.2802,1.29,1.28,1.29,5269,0
+CPSH.US,D,20181025,000000,1.3,1.3,1.26,1.26,646,0
+CPSH.US,D,20181026,000000,1.25,1.2957,1.25,1.25,2692,0
+CPSH.US,D,20181029,000000,1.25,1.25,1.25,1.25,425,0
+CPSH.US,D,20181031,000000,1.2501,1.29,1.2501,1.29,1458,0
+CPSH.US,D,20181101,000000,1.2985,1.3617,1.295,1.35,38738,0
+CPSH.US,D,20181102,000000,1.291,1.35,1.245,1.35,24780,0
+CPSH.US,D,20181105,000000,1.34,1.35,1.3,1.35,2529,0
+CPSH.US,D,20181106,000000,1.35,1.372,1.35,1.36,2409,0
+CPSH.US,D,20181107,000000,1.388,1.388,1.36,1.36,2631,0
+CPSH.US,D,20181109,000000,1.3668,1.3668,1.36,1.36,1617,0
+CPSH.US,D,20181119,000000,1.3,1.3,1.28,1.3,2046,0
+CPSH.US,D,20181120,000000,1.29,1.29,1.29,1.29,147,0
+CPSH.US,D,20181121,000000,1.3367,1.3367,1.33,1.33,1261,0
+CPSH.US,D,20181123,000000,1.33,1.33,1.33,1.33,278,0
+CPSH.US,D,20181126,000000,1.33,1.3367,1.33,1.33,12345,0
+CPSH.US,D,20181127,000000,1.318,1.318,1.318,1.318,366,0
+CPSH.US,D,20181128,000000,1.29,1.37,1.28,1.37,3154,0
+CPSH.US,D,20181129,000000,1.29,1.39,1.29,1.39,848,0
+CPSH.US,D,20181130,000000,1.38,1.38,1.38,1.38,1200,0
+CPSH.US,D,20181203,000000,1.38,1.38,1.3799,1.38,4294,0
+CPSH.US,D,20181204,000000,1.3601,1.3601,1.36,1.36,1152,0
+CPSH.US,D,20181206,000000,1.2864,1.35,1.28,1.28,24634,0
+CPSH.US,D,20181207,000000,1.27,1.28,1.27,1.28,2964,0
+CPSH.US,D,20181211,000000,1.28,1.28,1.28,1.28,1259,0
+CPSH.US,D,20181213,000000,1.27,1.27,1.27,1.27,195,0
+CPSH.US,D,20181217,000000,1.25,1.33,1.24,1.29,27314,0
+CPSH.US,D,20181218,000000,1.3033,1.3033,1.24,1.24,361,0
+CPSH.US,D,20181219,000000,1.2301,1.2401,1.2301,1.2401,2356,0
+CPSH.US,D,20181220,000000,1.24,1.31,1.18,1.18,62383,0
+CPSH.US,D,20181221,000000,1.17,1.17,1.1,1.1,16753,0
+CPSH.US,D,20181226,000000,0.66,1.1,0.66,1,33986,0
+CPSH.US,D,20181227,000000,0.991,1.1,0.9001,0.99,25878,0
+CPSH.US,D,20181228,000000,1.078,1.15,1.05,1.05,2002,0
+CPSH.US,D,20181231,000000,1.1,1.25,1.09,1.23,8511,0
+CPSH.US,D,20190103,000000,1.25,1.31,1.25,1.25,6567,0
+CPSH.US,D,20190104,000000,1.2563,1.4,1.2563,1.4,21194,0
+CPSH.US,D,20190107,000000,1.47,1.47,1.35,1.35,2226,0
+CPSH.US,D,20190108,000000,1.3646,1.375,1.36,1.36,2810,0
+CPSH.US,D,20190109,000000,1.36,1.44,1.36,1.44,32354,0
+CPSH.US,D,20190110,000000,1.41,1.41,1.31,1.31,2747,0
+CPSH.US,D,20190111,000000,1.33,1.3544,1.31,1.35,1588,0
+CPSH.US,D,20190116,000000,1.3735,1.61,1.35,1.35,187075,0
+CPSH.US,D,20190117,000000,1.5,1.5,1.3944,1.44,2691,0
+CPSH.US,D,20190118,000000,1.42,1.45,1.3301,1.45,20865,0
+CPSH.US,D,20190122,000000,1.45,1.45,1.35,1.35,44325,0
+CPSH.US,D,20190123,000000,1.3301,1.44,1.3301,1.3946,1091,0
+CPSH.US,D,20190124,000000,1.45,1.45,1.45,1.45,171,0
+CPSH.US,D,20190125,000000,1.45,1.45,1.33,1.39,728,0
+CPSH.US,D,20190128,000000,1.34,1.34,1.32,1.32,8250,0
+CPSH.US,D,20190129,000000,1.32,1.3248,1.32,1.324,2091,0
+CPSH.US,D,20190130,000000,1.34,1.4,1.34,1.3543,10200,0
+CPSH.US,D,20190131,000000,1.4,1.4,1.3996,1.4,3858,0
+CPSH.US,D,20190201,000000,1.36,1.43,1.33,1.43,1582,0
+CPSH.US,D,20190204,000000,1.35,1.4083,1.35,1.4,18111,0
+CPSH.US,D,20190205,000000,1.38,1.45,1.38,1.38,6427,0
+CPSH.US,D,20190207,000000,1.4001,1.4059,1.4,1.4,6728,0
+CPSH.US,D,20190208,000000,1.36,1.36,1.36,1.36,446,0
+CPSH.US,D,20190212,000000,1.3746,1.38,1.32,1.3211,17417,0
+CPSH.US,D,20190213,000000,1.3475,1.4132,1.3454,1.4132,1905,0
+CPSH.US,D,20190214,000000,1.338,1.42,1.33,1.41,2821,0
+CPSH.US,D,20190215,000000,1.3982,1.4801,1.38,1.4,51948,0
+CPSH.US,D,20190219,000000,1.41,1.4699,1.3801,1.4699,16069,0
+CPSH.US,D,20190220,000000,1.49,1.7916,1.47,1.54,79778,0
+CPSH.US,D,20190221,000000,1.69,1.69,1.4701,1.6,10562,0
+CPSH.US,D,20190222,000000,1.6,1.6,1.4975,1.5538,9966,0
+CPSH.US,D,20190225,000000,1.5531,1.5531,1.4701,1.4701,22581,0
+CPSH.US,D,20190226,000000,1.51,1.53,1.5098,1.51,4347,0
+CPSH.US,D,20190227,000000,1.53,1.55,1.53,1.55,8595,0
+CPSH.US,D,20190228,000000,1.59,1.59,1.4736,1.5176,8339,0
+CPSH.US,D,20190301,000000,1.45,1.4997,1.4342,1.4997,18035,0
+CPSH.US,D,20190304,000000,1.5,1.5008,1.475,1.5,29108,0
+CPSH.US,D,20190305,000000,1.5095,1.5427,1.47,1.53,16623,0
+CPSH.US,D,20190306,000000,1.55,1.72,1.45,1.4878,130168,0
+CPSH.US,D,20190307,000000,1.4973,1.5,1.46,1.46,12375,0
+CPSH.US,D,20190308,000000,1.4712,1.5599,1.4,1.4237,37216,0
+CPSH.US,D,20190311,000000,1.4,1.5,1.4,1.4301,26979,0
+CPSH.US,D,20190312,000000,1.47,1.47,1.4,1.4,7447,0
+CPSH.US,D,20190313,000000,1.44,1.48,1.4304,1.45,10759,0
+CPSH.US,D,20190314,000000,1.4301,1.49,1.4001,1.46,86914,0
+CPSH.US,D,20190315,000000,1.49,1.6695,1.41,1.6,123884,0
+CPSH.US,D,20190318,000000,1.57,1.57,1.49,1.5632,11529,0
+CPSH.US,D,20190319,000000,1.56,1.5999,1.56,1.56,9088,0
+CPSH.US,D,20190320,000000,1.4957,1.5468,1.4957,1.5401,26800,0
+CPSH.US,D,20190321,000000,1.4901,1.5406,1.4901,1.5,9454,0
+CPSH.US,D,20190322,000000,1.6,1.65,1.5401,1.5401,22238,0
+CPSH.US,D,20190325,000000,1.52,1.57,1.52,1.56,7287,0
+CPSH.US,D,20190326,000000,1.55,1.56,1.55,1.56,16378,0
+CPSH.US,D,20190327,000000,1.56,1.59,1.5507,1.59,11145,0
+CPSH.US,D,20190328,000000,1.61,1.8499,1.58,1.7,155077,0
+CPSH.US,D,20190329,000000,1.6501,1.6917,1.54,1.54,16694,0
+CPSH.US,D,20190401,000000,1.57,1.61,1.5228,1.58,10129,0
+CPSH.US,D,20190402,000000,1.55,1.6,1.5,1.6,34564,0
+CPSH.US,D,20190403,000000,1.59,1.59,1.52,1.55,8933,0
+CPSH.US,D,20190404,000000,1.55,1.59,1.55,1.58,7947,0
+CPSH.US,D,20190405,000000,1.57,1.57,1.57,1.57,225,0
+CPSH.US,D,20190408,000000,1.6,1.6125,1.5701,1.5701,3315,0
+CPSH.US,D,20190409,000000,1.55,1.62,1.55,1.5706,7243,0
+CPSH.US,D,20190410,000000,1.6208,1.79,1.6085,1.63,45859,0
+CPSH.US,D,20190411,000000,1.65,1.72,1.6201,1.72,9103,0
+CPSH.US,D,20190412,000000,1.71,1.71,1.62,1.647,18973,0
+CPSH.US,D,20190415,000000,1.64,1.67,1.63,1.63,1775,0
+CPSH.US,D,20190416,000000,1.6208,1.66,1.61,1.6232,5311,0
+CPSH.US,D,20190417,000000,1.665,1.665,1.61,1.61,1182,0
+CPSH.US,D,20190422,000000,1.65,1.65,1.62,1.6267,704,0
+CPSH.US,D,20190423,000000,1.65,1.65,1.62,1.62,2783,0
+CPSH.US,D,20190424,000000,1.6355,1.64,1.59,1.59,5594,0
+CPSH.US,D,20190425,000000,1.5975,1.5975,1.56,1.5908,13158,0
+CPSH.US,D,20190426,000000,1.619,1.6418,1.61,1.61,17494,0
+CPSH.US,D,20190429,000000,1.64,1.642,1.6,1.61,11814,0
+CPSH.US,D,20190430,000000,1.6,1.62,1.58,1.6004,21370,0
+CPSH.US,D,20190501,000000,1.6001,1.6001,1.6001,1.6001,1248,0
+CPSH.US,D,20190502,000000,1.6028,1.6028,1.3328,1.3328,69789,0
+CPSH.US,D,20190503,000000,1.41,1.41,1.37,1.41,16850,0
+CPSH.US,D,20190506,000000,1.38,1.387,1.25,1.3,16601,0
+CPSH.US,D,20190507,000000,1.3,1.36,1.25,1.3,14489,0
+CPSH.US,D,20190508,000000,1.35,1.35,1.27,1.3,2951,0
+CPSH.US,D,20190509,000000,1.3,1.3,1.3,1.3,291,0
+CPSH.US,D,20190510,000000,1.25,1.3132,1.21,1.31,21507,0
+CPSH.US,D,20190513,000000,1.2538,1.2538,1.215,1.22,23052,0
+CPSH.US,D,20190514,000000,1.25,1.25,1.1,1.15,81558,0
+CPSH.US,D,20190515,000000,1.2,1.2,1.15,1.165,34800,0
+CPSH.US,D,20190516,000000,1.13,1.17,1.13,1.15,42828,0
+CPSH.US,D,20190517,000000,1.1842,1.1895,1.1842,1.1895,1456,0
+CPSH.US,D,20190520,000000,1.1535,1.1535,1.03,1.11,65546,0
+CPSH.US,D,20190521,000000,1.14,1.19,1.136,1.18,25121,0
+CPSH.US,D,20190523,000000,1.14,1.16,1.14,1.16,22257,0
+CPSH.US,D,20190524,000000,1.1357,1.1793,1.11,1.1548,33388,0
+CPSH.US,D,20190528,000000,1.16,1.1632,1.085,1.1,32989,0
+CPSH.US,D,20190529,000000,1.08,1.08,1.0495,1.05,25150,0
+CPSH.US,D,20190530,000000,1.0786,1.0999,1.0786,1.09,5508,0
+CPSH.US,D,20190531,000000,1.06,1.1,1.05,1.1,4419,0
+CPSH.US,D,20190603,000000,1.1,1.1,1.0291,1.1,43877,0
+CPSH.US,D,20190604,000000,1.1,1.1,1.05,1.08,3319,0
+CPSH.US,D,20190605,000000,1.08,1.09,1.06,1.08,20618,0
+CPSH.US,D,20190606,000000,1.055,1.0946,1.055,1.0946,8864,0
+CPSH.US,D,20190607,000000,1.1,1.17,1.06,1.16,45076,0
+CPSH.US,D,20190610,000000,1.1607,1.2937,1.1607,1.19,9079,0
+CPSH.US,D,20190611,000000,1.17,1.25,1.12,1.15,11492,0
+CPSH.US,D,20190612,000000,1.15,1.2334,1.11,1.11,21206,0
+CPSH.US,D,20190613,000000,1.15,1.15,1.1127,1.1127,7780,0
+CPSH.US,D,20190614,000000,1.1101,1.16,1.07,1.07,10374,0
+CPSH.US,D,20190617,000000,1.06,1.14,1.06,1.07,17740,0
+CPSH.US,D,20190618,000000,1.1,1.17,1.09,1.17,11648,0
+CPSH.US,D,20190619,000000,1.14,1.2,1.13,1.15,7576,0
+CPSH.US,D,20190620,000000,1.14,1.23,1.14,1.185,48387,0
+CPSH.US,D,20190624,000000,1.1465,1.1841,1.1465,1.1841,1174,0
+CPSH.US,D,20190625,000000,1.19,1.2,1.11,1.18,16282,0
+CPSH.US,D,20190626,000000,1.15,1.18,1.1,1.16,17261,0
+CPSH.US,D,20190627,000000,1.14,1.2394,1.1,1.1501,69768,0
+CPSH.US,D,20190628,000000,1.1705,1.2,1.16,1.16,37799,0
+CPSH.US,D,20190701,000000,1.17,1.17,1.1451,1.17,3501,0
+CPSH.US,D,20190702,000000,1.1604,1.17,1.16,1.16,1544,0
+CPSH.US,D,20190703,000000,1.15,1.23,1.07,1.23,2548,0
+CPSH.US,D,20190705,000000,1.16,1.1615,1.1256,1.1256,11832,0
+CPSH.US,D,20190708,000000,1.1158,1.1448,1.1158,1.14,7171,0
+CPSH.US,D,20190709,000000,1.1001,1.15,1.1001,1.12,1024,0
+CPSH.US,D,20190710,000000,1.14,1.14,1.14,1.14,491,0
+CPSH.US,D,20190711,000000,1.1252,1.1393,1,1,16737,0
+CPSH.US,D,20190712,000000,1.1,1.1,1.02,1.02,2976,0
+CPSH.US,D,20190715,000000,1.02,1.07,1.01,1.0394,4838,0
+CPSH.US,D,20190716,000000,1.04,1.06,1.02,1.03,1239,0
+CPSH.US,D,20190717,000000,1.05,1.0599,0.975,1,16327,0
+CPSH.US,D,20190718,000000,0.99,1.015,0.99,1,1713,0
+CPSH.US,D,20190719,000000,1,1.04,0.9901,1,4645,0
+CPSH.US,D,20190722,000000,1.03,1.04,1.01,1.04,5609,0
+CPSH.US,D,20190723,000000,1.01,1.05,0.99,1.05,26811,0
+CPSH.US,D,20190724,000000,1.0549,1.0549,1.02,1.02,2146,0
+CPSH.US,D,20190725,000000,1.06,1.06,1.01,1.01,4391,0
+CPSH.US,D,20190726,000000,1.0488,1.05,1,1,2426,0
+CPSH.US,D,20190729,000000,1.0273,1.09,1.02,1.02,10067,0
+CPSH.US,D,20190730,000000,1.0748,1.09,1.03,1.05,2569,0
+CPSH.US,D,20190731,000000,1.08,1.12,1.06,1.06,27183,0
+CPSH.US,D,20190801,000000,1.1278,1.13,1.05,1.05,17241,0
+CPSH.US,D,20190802,000000,1.03,1.03,1,1.01,2579,0
+CPSH.US,D,20190805,000000,1.02,1.0342,1.01,1.0342,1768,0
+CPSH.US,D,20190806,000000,1.02,1.03,1.02,1.0277,2982,0
+CPSH.US,D,20190807,000000,1.0106,1.0549,0.9991,1.04,13753,0
+CPSH.US,D,20190809,000000,1.05,1.05,0.9519,0.9519,12451,0
+CPSH.US,D,20190812,000000,1,1.01,0.98,0.98,4611,0
+CPSH.US,D,20190813,000000,1,1.0342,0.99,0.99,7182,0
+CPSH.US,D,20190814,000000,1,1,0.86,0.9801,5600,0
+CPSH.US,D,20190815,000000,1.02,1.03,0.9653,1,1075,0
+CPSH.US,D,20190816,000000,1.025,1.025,0.95,0.95,1277,0
+CPSH.US,D,20190819,000000,0.9866,1.01,0.97,0.9901,26711,0
+CPSH.US,D,20190820,000000,0.99,1.0299,0.95,0.95,14602,0
+CPSH.US,D,20190821,000000,1.14,1.14,1.03,1.03,3767,0
+CPSH.US,D,20190822,000000,1.0526,1.0847,1.0526,1.0669,2369,0
+CPSH.US,D,20190823,000000,1.0691,1.077,1.01,1.01,3130,0
+CPSH.US,D,20190826,000000,1.065,1.065,1.0001,1.06,4539,0
+CPSH.US,D,20190827,000000,1,1.04,1,1.04,842,0
+CPSH.US,D,20190828,000000,1.0023,1.03,0.99,1.0252,6971,0
+CPSH.US,D,20190829,000000,0.99,1.0433,0.99,0.99,4910,0
+CPSH.US,D,20190830,000000,1.05,1.0535,0.9955,1.0448,2139,0
+CPSH.US,D,20190903,000000,1.05,1.05,1,1.02,2949,0
+CPSH.US,D,20190904,000000,1.0331,1.08,0.99,1.07,6889,0
+CPSH.US,D,20190905,000000,1.08,1.08,1.04,1.04,1301,0
+CPSH.US,D,20190906,000000,1.03,1.04,1,1,13153,0
+CPSH.US,D,20190909,000000,1.0444,1.0499,1.0174,1.035,10449,0
+CPSH.US,D,20190910,000000,1.0481,1.11,0.98,1.02,118206,0
+CPSH.US,D,20190911,000000,1,1.02,0.9501,1.013,36299,0
+CPSH.US,D,20190912,000000,0.9807,1.0454,0.97,0.9901,43629,0
+CPSH.US,D,20190913,000000,0.9901,0.9982,0.9901,0.9982,681,0
+CPSH.US,D,20190916,000000,1.0482,1.0482,0.982,1.03,3866,0
+CPSH.US,D,20190917,000000,0.98,1.03,0.98,1.03,10402,0
+CPSH.US,D,20190918,000000,1.0175,1.04,1,1,987,0
+CPSH.US,D,20190919,000000,1.04,1.04,1,1,1337,0
+CPSH.US,D,20190920,000000,1.015,1.04,0.9614,1.04,6953,0
+CPSH.US,D,20190923,000000,1.04,1.04,1.04,1.04,457,0
+CPSH.US,D,20190924,000000,1.045,1.045,1,1,1171,0
+CPSH.US,D,20190925,000000,1.0209,1.0209,1,1,1382,0
+CPSH.US,D,20190926,000000,1.05,1.05,1.0298,1.0298,4429,0
+CPSH.US,D,20190927,000000,1.02,1.07,1,1,4620,0
+CPSH.US,D,20190930,000000,1.05,1.05,0.99,1.02,3137,0
+CPSH.US,D,20191001,000000,1.02,1.025,1,1,2139,0
+CPSH.US,D,20191002,000000,1,1.01,0.97,0.97,5416,0
+CPSH.US,D,20191003,000000,0.99,1.0235,0.99,1.02,891,0
+CPSH.US,D,20191004,000000,1.01,1.01,1.01,1.01,670,0
+CPSH.US,D,20191007,000000,1.0369,1.07,1.02,1.02,1160,0
+CPSH.US,D,20191008,000000,1.0479,1.06,1.01,1.0311,845,0
+CPSH.US,D,20191009,000000,1.01,1.019,0.99,1,17315,0
+CPSH.US,D,20191010,000000,1.02,1.02,0.9948,1,2534,0
+CPSH.US,D,20191011,000000,1,1.05,0.99,1.05,18413,0
+CPSH.US,D,20191014,000000,1,1,0.9915,0.9915,593,0
+CPSH.US,D,20191015,000000,0.9913,1.021,0.9913,1.021,1804,0
+CPSH.US,D,20191016,000000,1.03,1.03,1,1.025,3041,0
+CPSH.US,D,20191017,000000,1.025,1.14,1.01,1.0199,30858,0
+CPSH.US,D,20191018,000000,1.016,1.016,1.016,1.016,193,0
+CPSH.US,D,20191021,000000,1.02,1.025,1.02,1.02,776,0
+CPSH.US,D,20191022,000000,1.02,1.02,1.0187,1.02,5337,0
+CPSH.US,D,20191023,000000,1.06,1.06,1,1,2117,0
+CPSH.US,D,20191024,000000,0.99,1.035,0.985,0.9901,3498,0
+CPSH.US,D,20191025,000000,1.0097,1.01,1.0097,1.01,1403,0
+CPSH.US,D,20191028,000000,1.003,1.03,1.003,1.03,639,0
+CPSH.US,D,20191029,000000,0.99,0.99,0.99,0.99,250,0
+CPSH.US,D,20191030,000000,1.033,1.033,0.9901,0.9901,2203,0
+CPSH.US,D,20191031,000000,1.0385,1.065,1.0348,1.0352,70096,0
+CPSH.US,D,20191101,000000,1.07,1.09,1.06,1.06,14483,0
+CPSH.US,D,20191104,000000,1.11,1.11,1.0135,1.0135,789,0
+CPSH.US,D,20191105,000000,1.06,1.07,1.0228,1.0235,1316,0
+CPSH.US,D,20191106,000000,1.07,1.07,1.035,1.05,5730,0
+CPSH.US,D,20191107,000000,1.06,1.06,1.03,1.03,623,0
+CPSH.US,D,20191108,000000,1.02,1.0835,1.02,1.05,53791,0
+CPSH.US,D,20191111,000000,1.07,1.0997,1.07,1.0997,2456,0
+CPSH.US,D,20191112,000000,1.06,1.06,1.03,1.05,7410,0
+CPSH.US,D,20191113,000000,1.0541,1.0541,1.0541,1.0541,417,0
+CPSH.US,D,20191114,000000,1.0647,1.0647,1.03,1.03,801,0
+CPSH.US,D,20191115,000000,1.07,1.07,1.028,1.028,1143,0
+CPSH.US,D,20191118,000000,1.0501,1.0501,1.0332,1.0332,9275,0
+CPSH.US,D,20191119,000000,1.07,1.07,1.03,1.03,10768,0
+CPSH.US,D,20191120,000000,1.0301,1.08,1.01,1.01,16472,0
+CPSH.US,D,20191121,000000,1.01,1.04,1,1,2088,0
+CPSH.US,D,20191122,000000,1.036,1.045,1.01,1.04,70827,0
+CPSH.US,D,20191125,000000,1.06,1.06,1.0269,1.0301,32297,0
+CPSH.US,D,20191126,000000,1.05,1.06,1.0186,1.0186,9657,0
+CPSH.US,D,20191127,000000,1.022,1.03,1.02,1.03,4361,0
+CPSH.US,D,20191202,000000,1.0251,1.0251,1.0251,1.0251,1511,0
+CPSH.US,D,20191203,000000,1.05,1.05,1.02,1.04,18437,0
+CPSH.US,D,20191205,000000,1.02,1.0462,1.01,1.01,99098,0
+CPSH.US,D,20191206,000000,1.0334,1.06,1.01,1.01,3328,0
+CPSH.US,D,20191209,000000,1.01,1.01,0.9908,1.01,3838,0
+CPSH.US,D,20191210,000000,0.98,1.0013,0.9797,0.99,6492,0
+CPSH.US,D,20191211,000000,1,1,0.9802,0.9802,6838,0
+CPSH.US,D,20191212,000000,0.9804,0.9804,0.92,0.97,6113,0
+CPSH.US,D,20191216,000000,0.91,0.9999,0.91,0.98,27907,0
+CPSH.US,D,20191217,000000,0.99,0.99,0.98,0.98,5558,0
+CPSH.US,D,20191218,000000,0.98,1.01,0.9549,1,17904,0
+CPSH.US,D,20191219,000000,0.9911,0.9911,0.98,0.98,1268,0
+CPSH.US,D,20191220,000000,0.9928,1.01,0.98,0.98,37823,0
+CPSH.US,D,20191223,000000,1.02,1.02,0.98,0.98,569,0
+CPSH.US,D,20191224,000000,1.01,1.01,0.985,1,28702,0
+CPSH.US,D,20191226,000000,0.97,1.0599,0.96,1.0501,8585,0
+CPSH.US,D,20191227,000000,1.06,1.09,1.05,1.05,14862,0
+CPSH.US,D,20191230,000000,1.03,1.05,1.02,1.02,9381,0
+CPSH.US,D,20200102,000000,1.0424,1.07,1.01,1.047,22231,0
+CPSH.US,D,20200103,000000,1.06,1.08,1.05,1.05,13519,0
+CPSH.US,D,20200106,000000,1.07,1.07,1.0206,1.06,4148,0
+CPSH.US,D,20200107,000000,1.0747,1.0747,1.05,1.05,31030,0
+CPSH.US,D,20200108,000000,1.05,1.05,1,1.02,30935,0
+CPSH.US,D,20200109,000000,1.01,1.025,0.9889,0.9905,90053,0
+CPSH.US,D,20200110,000000,1,1,0.9912,1,4939,0
+CPSH.US,D,20200113,000000,1.02,1.0401,1,1.0275,6338,0
+CPSH.US,D,20200114,000000,1,1.01,0.9632,1,50823,0
+CPSH.US,D,20200115,000000,0.9733,0.9999,0.9711,0.9711,20216,0
+CPSH.US,D,20200116,000000,0.9952,1.0261,0.9751,1.0261,48219,0
+CPSH.US,D,20200117,000000,1,1.02,1,1.02,2518,0
+CPSH.US,D,20200121,000000,1,1.03,0.98976,1.02,25428,0
+CPSH.US,D,20200122,000000,1.025,1.0299,1.02,1.02,8820,0
+CPSH.US,D,20200123,000000,1.02,1.0215,0.991,1.0198,9822,0
+CPSH.US,D,20200124,000000,0.9999,1.03,0.9952,1.0037,14069,0
+CPSH.US,D,20200127,000000,1.0438,1.05,1,1,3068,0
+CPSH.US,D,20200128,000000,0.982,0.9899,0.982,0.9899,869,0
+CPSH.US,D,20200129,000000,0.99,1.0191,0.9801,1.0191,77585,0
+CPSH.US,D,20200130,000000,0.9901,0.9903,0.9662,0.9662,42114,0
+CPSH.US,D,20200131,000000,1.74,2.3941,1.3,1.43,5768963,0
+CPSH.US,D,20200203,000000,1.32,1.5,1.32,1.42,349513,0
+CPSH.US,D,20200204,000000,1.43,1.43,1.33,1.39,119525,0
+CPSH.US,D,20200205,000000,1.34,1.45,1.33,1.4,78583,0
+CPSH.US,D,20200206,000000,1.37,1.41,1.3327,1.36,33070,0
+CPSH.US,D,20200207,000000,1.31,1.3487,1.21,1.3076,12134,0
+CPSH.US,D,20200210,000000,1.29,1.3044,1.21,1.26,25817,0
+CPSH.US,D,20200211,000000,1.26,1.295,1.26,1.2699,13857,0
+CPSH.US,D,20200212,000000,1.27,1.29,1.27,1.28,27904,0
+CPSH.US,D,20200213,000000,1.27,1.39,1.27,1.3868,93560,0
+CPSH.US,D,20200214,000000,1.35,1.515,1.3166,1.515,25208,0
+CPSH.US,D,20200218,000000,1.51,1.6,1.471,1.471,76949,0
+CPSH.US,D,20200219,000000,1.52,1.61,1.45,1.5424,82738,0
+CPSH.US,D,20200220,000000,1.58,1.75,1.58,1.64,71496,0
+CPSH.US,D,20200221,000000,1.63,1.82,1.53,1.56,45994,0
+CPSH.US,D,20200224,000000,1.55,1.77,1.52,1.68,24804,0
+CPSH.US,D,20200225,000000,1.68,1.68,1.5635,1.57,9867,0
+CPSH.US,D,20200226,000000,1.6105,1.6158,1.5764,1.5788,15233,0
+CPSH.US,D,20200227,000000,1.52,1.61,1.378,1.49,15394,0
+CPSH.US,D,20200228,000000,1.36,1.49,1.36,1.44,28549,0
+CPSH.US,D,20200302,000000,1.4,1.495,1.4,1.42,3358,0
+CPSH.US,D,20200303,000000,1.46,1.4988,1.4428,1.4862,6615,0
+CPSH.US,D,20200304,000000,1.48,1.5999,1.48,1.5883,36237,0
+CPSH.US,D,20200305,000000,1.74,1.74,1.5401,1.6015,50062,0
+CPSH.US,D,20200306,000000,1.6245,1.65,1.6,1.6,5442,0
+CPSH.US,D,20200309,000000,1.42,1.45,1.28,1.35,11924,0
+CPSH.US,D,20200310,000000,1.4,1.4318,1.4,1.4,15292,0
+CPSH.US,D,20200311,000000,1.2981,1.31,1.2001,1.2951,18174,0
+CPSH.US,D,20200312,000000,1.18,1.2605,1.18,1.2,38028,0
+CPSH.US,D,20200313,000000,1.2,1.2036,1.17,1.19,19270,0
+CPSH.US,D,20200316,000000,1.19,1.19,0.98,1.0051,19702,0
+CPSH.US,D,20200317,000000,0.961,1,0.893659,1,57377,0
+CPSH.US,D,20200318,000000,1.08,1.0851,0.97,0.97,2107,0
+CPSH.US,D,20200319,000000,0.97,1,0.88,0.9852,8629,0
+CPSH.US,D,20200320,000000,1,1,0.92,0.9651,9768,0
+CPSH.US,D,20200323,000000,0.9166,0.9624,0.9166,0.9624,840,0
+CPSH.US,D,20200324,000000,0.95,1.0679,0.95,1.0653,2473,0
+CPSH.US,D,20200325,000000,1.01,1.05,1.01,1.05,1640,0
+CPSH.US,D,20200326,000000,1,1.0398,0.985,1.02,9760,0
+CPSH.US,D,20200327,000000,1.03,1.03,0.95,0.99,9491,0
+CPSH.US,D,20200330,000000,0.95,1.04,0.95,0.953,3867,0
+CPSH.US,D,20200331,000000,0.9518,1.02,0.9518,1.01,1276,0
+CPSH.US,D,20200401,000000,0.9659,1.0371,0.951,0.953,12282,0
+CPSH.US,D,20200402,000000,0.951,1.01,0.951,0.951,3245,0
+CPSH.US,D,20200403,000000,0.9124,0.9248,0.9124,0.92,4086,0
+CPSH.US,D,20200406,000000,0.9843,0.986,0.95,0.95,5652,0
+CPSH.US,D,20200407,000000,0.96,1.03,0.96,0.988,30959,0
+CPSH.US,D,20200408,000000,1.0152,1.05,0.99,0.99,35067,0
+CPSH.US,D,20200409,000000,1.0651,1.0651,1.01,1.01,2067,0
+CPSH.US,D,20200413,000000,1.05,1.053,0.9721,1,4318,0
+CPSH.US,D,20200414,000000,1,1.0313,0.9948,1,19532,0
+CPSH.US,D,20200415,000000,1.0499,1.0499,0.9801,1,13076,0
+CPSH.US,D,20200416,000000,1.05,1.15,0.962,1.06,77577,0
+CPSH.US,D,20200417,000000,1.07,1.1515,0.98,1.02,130397,0
+CPSH.US,D,20200420,000000,1.0215,1.07,1,1.01,89992,0
+CPSH.US,D,20200421,000000,1.04,1.05,1.01,1.05,18905,0
+CPSH.US,D,20200422,000000,1.01,1.03,1,1.0112,20191,0
+CPSH.US,D,20200423,000000,1.01,1.0251,1,1.02,25897,0
+CPSH.US,D,20200424,000000,1.01,1.0351,0.982,0.9912,64444,0
+CPSH.US,D,20200427,000000,1.03,1.05,0.9825,1.01,83763,0
+CPSH.US,D,20200428,000000,1.01,1.05,1.01,1.0251,23396,0
+CPSH.US,D,20200429,000000,1.02,1.095,0.995,1,91473,0
+CPSH.US,D,20200430,000000,1.02,1.0899,1,1.0899,52559,0
+CPSH.US,D,20200501,000000,1.08,1.08,1,1.01,69320,0
+CPSH.US,D,20200504,000000,1.02,1.18,1,1.1289,79004,0
+CPSH.US,D,20200505,000000,1.15,1.24,1.0868,1.1224,339433,0
+CPSH.US,D,20200506,000000,1.82,2.25,1.3553,1.42,15216315,0
+CPSH.US,D,20200507,000000,1.4,1.55,1.325,1.5001,797971,0
+CPSH.US,D,20200508,000000,1.51,1.52,1.4,1.41,269657,0
+CPSH.US,D,20200511,000000,1.36,1.55,1.36,1.53,190764,0
+CPSH.US,D,20200512,000000,1.5,1.55,1.43,1.53,81287,0
+CPSH.US,D,20200513,000000,1.4235,1.46,1.4,1.44,86024,0
+CPSH.US,D,20200514,000000,1.38,1.44,1.38,1.44,66696,0
+CPSH.US,D,20200515,000000,1.38,1.47,1.38,1.45,32826,0
+CPSH.US,D,20200518,000000,1.48,1.49,1.41,1.42,46096,0
+CPSH.US,D,20200519,000000,1.4,1.42,1.38,1.3827,54573,0
+CPSH.US,D,20200520,000000,1.38,1.44,1.38,1.44,46980,0
+CPSH.US,D,20200521,000000,1.4,1.44,1.39,1.42,21392,0
+CPSH.US,D,20200522,000000,1.42,1.43,1.3846,1.42,35702,0
+CPSH.US,D,20200526,000000,1.41,1.48,1.41,1.41,40799,0
+CPSH.US,D,20200527,000000,1.4,1.45,1.39,1.41,63819,0
+CPSH.US,D,20200528,000000,1.41,1.54,1.39,1.43,91746,0
+CPSH.US,D,20200529,000000,1.455,1.455,1.4,1.42,10614,0
+CPSH.US,D,20200601,000000,1.42,1.52,1.41,1.52,66242,0
+CPSH.US,D,20200602,000000,1.51,1.51,1.44,1.4701,18687,0
+CPSH.US,D,20200603,000000,1.46,1.5267,1.45,1.5,80848,0
+CPSH.US,D,20200604,000000,1.51,1.54,1.453,1.5,32347,0
+CPSH.US,D,20200605,000000,1.48,1.52,1.4501,1.505,62082,0
+CPSH.US,D,20200608,000000,1.47,1.57,1.47,1.57,75673,0
+CPSH.US,D,20200609,000000,1.55,1.57,1.52,1.555,49628,0
+CPSH.US,D,20200610,000000,1.56,1.96,1.5001,1.8,1216807,0
+CPSH.US,D,20200611,000000,1.68,1.69,1.54,1.5701,233386,0
+CPSH.US,D,20200612,000000,1.6,1.7,1.58,1.6,76394,0
+CPSH.US,D,20200615,000000,1.59,1.6691,1.53,1.6,112267,0
+CPSH.US,D,20200616,000000,1.66,1.73,1.6,1.66,122866,0
+CPSH.US,D,20200617,000000,1.65,1.68,1.56,1.64,113438,0
+CPSH.US,D,20200618,000000,1.6,1.66,1.57,1.57,108046,0
+CPSH.US,D,20200619,000000,1.65,1.65,1.5204,1.59,134866,0
+CPSH.US,D,20200622,000000,1.58,1.6199,1.5501,1.6,26451,0
+CPSH.US,D,20200623,000000,1.6,1.6699,1.54,1.63,122246,0
+CPSH.US,D,20200624,000000,1.61,1.6188,1.56,1.56,27490,0
+CPSH.US,D,20200625,000000,1.55,1.68,1.548,1.66,61921,0
+CPSH.US,D,20200626,000000,1.68,1.7027,1.57,1.6,37751,0
+CPSH.US,D,20200629,000000,1.59,1.87,1.59,1.72,371585,0
+CPSH.US,D,20200630,000000,1.73,2.47,1.73,2.42,4658049,0
+CPSH.US,D,20200701,000000,1.9238,2,1.75,1.82,1302761,0
+CPSH.US,D,20200702,000000,1.86,2.24,1.84,2.04,1188534,0
+CPSH.US,D,20200706,000000,2.2,2.59,2.07,2.32,2256569,0
+CPSH.US,D,20200707,000000,2.23,3.02,2.15,2.48,2210417,0
+CPSH.US,D,20200708,000000,2.48,2.5812,2.23,2.35,868908,0
+CPSH.US,D,20200709,000000,2.44,2.88,2.21,2.73,1707487,0
+CPSH.US,D,20200710,000000,2.65,3.35,2.62,3.25,2904365,0
+CPSH.US,D,20200713,000000,3.18,3.18,2.3513,2.36,1595449,0
+CPSH.US,D,20200714,000000,2.5,2.5862,2.28,2.49,813346,0
+CPSH.US,D,20200715,000000,2.57,2.57,2.3,2.48,362631,0
+CPSH.US,D,20200716,000000,2.41,2.52,2.32,2.46,297819,0
+CPSH.US,D,20200717,000000,2.42,2.65,2.41,2.54,318469,0
+CPSH.US,D,20200720,000000,2.52,2.55,2.38,2.47,212482,0
+CPSH.US,D,20200721,000000,2.46,2.46,2.3001,2.39,227792,0
+CPSH.US,D,20200722,000000,2.41,2.49,2.32,2.39,159177,0
+CPSH.US,D,20200723,000000,2.42,2.85,2.39,2.62,1190082,0
+CPSH.US,D,20200724,000000,2.6,2.84,2.52,2.79,371360,0
+CPSH.US,D,20200727,000000,2.85,3.15,2.7,2.83,1305487,0
+CPSH.US,D,20200728,000000,2.85,2.88,2.66,2.72,351648,0
+CPSH.US,D,20200729,000000,2.7,2.91,2.65,2.71,765542,0
+CPSH.US,D,20200730,000000,2.5,2.615,2.16,2.23,2080749,0
+CPSH.US,D,20200731,000000,2.25,2.25,2.03,2.1,462897,0
+CPSH.US,D,20200803,000000,2.09,2.2694,1.95,2.24,1215110,0
+CPSH.US,D,20200804,000000,2.24,2.275,2.12,2.22,307374,0
+CPSH.US,D,20200805,000000,2.25,2.2507,2.14,2.18,141991,0
+CPSH.US,D,20200806,000000,2.16,2.17,2.07,2.13,149390,0
+CPSH.US,D,20200807,000000,2.1,2.17,2.06,2.11,172143,0
+CPSH.US,D,20200810,000000,2.17,2.2,2.09,2.16,130300,0
+CPSH.US,D,20200811,000000,2.16,2.19,2.12,2.14,130594,0
+CPSH.US,D,20200812,000000,2.12,2.16,2.0401,2.11,210767,0
+CPSH.US,D,20200813,000000,2.11,2.185,2.1,2.18,154098,0
+CPSH.US,D,20200814,000000,2.16,2.34,1.9,1.97,2025966,0
+CPSH.US,D,20200817,000000,1.9,1.97,1.8001,1.84,500593,0
+CPSH.US,D,20200818,000000,1.8227,1.8499,1.72,1.83,309178,0
+CPSH.US,D,20200819,000000,1.85,1.85,1.75,1.77,119800,0
+CPSH.US,D,20200820,000000,1.79,1.87,1.68,1.77,461745,0
+CPSH.US,D,20200821,000000,1.75,1.804,1.693,1.72,185295,0
+CPSH.US,D,20200824,000000,1.69,1.6966,1.59,1.67,249244,0
+CPSH.US,D,20200825,000000,1.64,1.67,1.6,1.63,103493,0
+CPSH.US,D,20200826,000000,1.66,1.662,1.6,1.63,90870,0
+CPSH.US,D,20200827,000000,1.68,1.7,1.56,1.65,106309,0
+CPSH.US,D,20200828,000000,1.65,1.75,1.6,1.6301,127906,0
+CPSH.US,D,20200831,000000,1.62,1.72,1.58,1.7,244971,0
+CPSH.US,D,20200901,000000,1.65,1.7,1.61,1.66,201116,0
+CPSH.US,D,20200902,000000,1.66,1.7,1.59,1.67,215963,0
+CPSH.US,D,20200903,000000,1.62,1.6499,1.51,1.59,121081,0
+CPSH.US,D,20200904,000000,1.53,1.57,1.43,1.5101,144988,0
+CPSH.US,D,20200908,000000,1.49,1.55,1.449,1.54,69953,0
+CPSH.US,D,20200909,000000,1.54,1.595,1.5,1.56,69519,0
+CPSH.US,D,20200910,000000,1.56,1.57,1.4001,1.47,81895,0
+CPSH.US,D,20200911,000000,1.5,1.5,1.45,1.45,43349,0
+CPSH.US,D,20200914,000000,1.45,1.52,1.45,1.48,54578,0
+CPSH.US,D,20200915,000000,1.48,1.675,1.48,1.64,250113,0
+CPSH.US,D,20200916,000000,1.64,1.68,1.5417,1.57,125348,0
+CPSH.US,D,20200917,000000,1.6,1.61,1.55,1.59,20666,0
+CPSH.US,D,20200918,000000,1.6,1.7,1.5425,1.6,195603,0
+CPSH.US,D,20200921,000000,1.57,1.58,1.46,1.48,92632,0
+CPSH.US,D,20200922,000000,1.4749,1.51,1.37,1.4799,133966,0
+CPSH.US,D,20200923,000000,1.47,1.72,1.343,1.46,720138,0
+CPSH.US,D,20200924,000000,1.43,1.95,1.42,1.91,1871286,0
+CPSH.US,D,20200925,000000,1.81,1.84,1.62,1.67,429948,0
+CPSH.US,D,20200928,000000,1.75,1.75,1.5,1.6,246184,0
+CPSH.US,D,20200929,000000,1.64,1.66,1.59,1.63,29062,0
+CPSH.US,D,20200930,000000,1.6,1.65,1.58,1.645,90408,0
+CPSH.US,D,20201001,000000,1.64,1.7,1.63,1.6467,290345,0
+CPSH.US,D,20201002,000000,1.64,1.8339,1.6101,1.785,325177,0
+CPSH.US,D,20201005,000000,1.77,1.98,1.72,1.89,338848,0
+CPSH.US,D,20201006,000000,1.89,2.0899,1.76,1.83,1280877,0
+CPSH.US,D,20201007,000000,1.87,2.22,1.86,1.87,1133483,0
+CPSH.US,D,20201008,000000,1.91,1.96,1.7302,1.79,341506,0
+CPSH.US,D,20201009,000000,1.8444,1.86,1.7005,1.81,174209,0
+CPSH.US,D,20201012,000000,1.78,1.795,1.73,1.74,43875,0
+CPSH.US,D,20201013,000000,1.7,1.82,1.7,1.81,114697,0
+CPSH.US,D,20201014,000000,1.78,2.24,1.72,1.98,2435262,0
+CPSH.US,D,20201015,000000,1.75,1.8333,1.72,1.77,306575,0
+CPSH.US,D,20201016,000000,1.78,1.78,1.73,1.75,109920,0
+CPSH.US,D,20201019,000000,1.75,1.8,1.7,1.73,106468,0
+CPSH.US,D,20201020,000000,1.7765,1.7765,1.6901,1.72,231213,0
+CPSH.US,D,20201021,000000,1.7,1.73,1.69,1.73,88009,0
+CPSH.US,D,20201022,000000,1.73,1.7312,1.7,1.71,21846,0
+CPSH.US,D,20201023,000000,1.75,1.7578,1.7,1.71,41803,0
+CPSH.US,D,20201026,000000,1.7,1.74,1.6901,1.71,28524,0
+CPSH.US,D,20201027,000000,1.71,1.79,1.705,1.78,123908,0
+CPSH.US,D,20201028,000000,1.77,1.8,1.67,1.75,409950,0
+CPSH.US,D,20201029,000000,1.55,1.55,1.35,1.44,463405,0
+CPSH.US,D,20201030,000000,1.45,1.45,1.38,1.4,129907,0
+CPSH.US,D,20201102,000000,1.38,1.425,1.38,1.405,67065,0
+CPSH.US,D,20201103,000000,1.4,1.44,1.36,1.42,61568,0
+CPSH.US,D,20201104,000000,1.44,1.48,1.42,1.42,50412,0
+CPSH.US,D,20201105,000000,1.4,1.46,1.37,1.44,54787,0
+CPSH.US,D,20201106,000000,1.45,1.45,1.38,1.41,44856,0
+CPSH.US,D,20201109,000000,1.45,1.53,1.37,1.41,332551,0
+CPSH.US,D,20201110,000000,1.41,1.52,1.38,1.42,486972,0
+CPSH.US,D,20201111,000000,1.38,1.435,1.36,1.39,83503,0
+CPSH.US,D,20201112,000000,1.39,1.41,1.34,1.37,102562,0
+CPSH.US,D,20201113,000000,1.4,1.9,1.4,1.72,1664751,0
+CPSH.US,D,20201116,000000,1.72,1.94,1.66,1.71,475904,0
+CPSH.US,D,20201117,000000,1.72,1.75,1.66,1.68,112942,0
+CPSH.US,D,20201118,000000,1.73,1.87,1.68,1.81,424131,0
+CPSH.US,D,20201119,000000,1.84,2.27,1.8,1.97,1257466,0
+CPSH.US,D,20201120,000000,1.98,2.45,1.98,2.4,2094438,0
+CPSH.US,D,20201123,000000,2.9303,3.09,2.56,3.09,2807750,0
+CPSH.US,D,20201124,000000,2.93,2.99,2.35,2.54,1539335,0
+CPSH.US,D,20201125,000000,2.45,2.55,2.3,2.53,413928,0
+CPSH.US,D,20201127,000000,2.49,2.56,2.4,2.47,391200,0
+CPSH.US,D,20201130,000000,2.45,2.4749,2.15,2.18,407270,0
+CPSH.US,D,20201201,000000,2.2,2.33,2.14,2.15,162944,0
+CPSH.US,D,20201202,000000,2.1,2.24,2.06,2.21,130056,0
+CPSH.US,D,20201203,000000,2.22,2.26,2.1306,2.18,120039,0
+CPSH.US,D,20201204,000000,2.16,2.3911,2.1199,2.29,211393,0
+CPSH.US,D,20201207,000000,2.35,2.5849,2.35,2.52,514796,0
+CPSH.US,D,20201208,000000,2.6,2.6057,2.4,2.42,283384,0
+CPSH.US,D,20201209,000000,2.38,2.45,2.26,2.32,148666,0
+CPSH.US,D,20201210,000000,2.31,2.42,2.21,2.39,208390,0
+CPSH.US,D,20201211,000000,2.31,2.4295,2.26,2.26,98350,0
+CPSH.US,D,20201214,000000,2.26,2.3499,2.25,2.29,77418,0
+CPSH.US,D,20201215,000000,2.29,2.39,2.15,2.29,253969,0
+CPSH.US,D,20201216,000000,2.25,2.4499,2.18,2.39,113089,0
+CPSH.US,D,20201217,000000,2.35,2.47,2.33,2.33,40154,0
+CPSH.US,D,20201218,000000,2.33,2.41,2.29,2.29,53050,0
+CPSH.US,D,20201221,000000,2.28,2.39,2.25,2.36,64197,0
+CPSH.US,D,20201222,000000,2.35,2.74,2.32,2.7,649985,0
+CPSH.US,D,20201223,000000,2.65,2.71,2.4801,2.54,194946,0
+CPSH.US,D,20201224,000000,2.49,2.6499,2.26,2.29,187347,0
+CPSH.US,D,20201228,000000,2.33,2.56,2.33,2.47,283079,0
+CPSH.US,D,20201229,000000,2.51,2.9,2.5,2.76,571891,0
+CPSH.US,D,20201230,000000,2.8193,3.4,2.71,3.05,1526730,0
+CPSH.US,D,20201231,000000,3.05,3.1,2.73,2.78,317458,0
+CPSH.US,D,20210104,000000,2.79,2.857,2.69,2.73,246985,0
+CPSH.US,D,20210105,000000,2.73,2.88,2.73,2.83,117072,0
+CPSH.US,D,20210106,000000,2.85,3.0199,2.55,2.56,501840,0
+CPSH.US,D,20210107,000000,2.71,3.05,2.6571,3.02,368913,0
+CPSH.US,D,20210108,000000,3.03,3.94,2.9801,3.58,2086996,0
+CPSH.US,D,20210111,000000,3.39,3.49,3.1682,3.2,721353,0
+CPSH.US,D,20210112,000000,3.22,7.6,3.1,6.84,3778046,0
+CPSH.US,D,20210113,000000,6.29,8.75,5.51,7.46,12860483,0
+CPSH.US,D,20210114,000000,8.46,11.81,7.83,9.92,15068070,0
+CPSH.US,D,20210115,000000,10.4467,10.9074,9.61,10.07,3864451,0
+CPSH.US,D,20210119,000000,9.7,9.99,8.5701,9.58,2554421,0
+CPSH.US,D,20210120,000000,8.99,9.23,8.01,8.49,1502033,0
+CPSH.US,D,20210121,000000,8.6798,8.9,8.15,8.75,996281,0
+CPSH.US,D,20210122,000000,8.45,9.18,8.25,8.3,879402,0
+CPSH.US,D,20210125,000000,8.74,9.04,8.2301,8.59,947200,0
+CPSH.US,D,20210126,000000,8.53,8.58,7.71,8.06,888000,0
+CPSH.US,D,20210127,000000,7.6,7.97,6.93,7.05,755609,0
+CPSH.US,D,20210128,000000,7.11,7.6599,6.82,7.13,699952,0
+CPSH.US,D,20210129,000000,7.0294,7.3999,6.53,6.65,743259,0
+CPSH.US,D,20210201,000000,6.77,7.95,6.5,7.28,1086870,0
+CPSH.US,D,20210202,000000,7.13,7.27,6.76,6.94,1512149,0
+CPSH.US,D,20210203,000000,8.9,17.5,8.3,16.54,46103685,0
+CPSH.US,D,20210204,000000,17.6,30,17.5,20.8,24316684,0
+CPSH.US,D,20210205,000000,19.7,23.74,18.2,22.54,6745382,0
+CPSH.US,D,20210208,000000,21.03,21.84,20,20.38,1895860,0
+CPSH.US,D,20210209,000000,20.12,23.84,20.05,22.04,1607942,0
+CPSH.US,D,20210210,000000,22,22.1,19.5,20.27,1257210,0
+CPSH.US,D,20210211,000000,19.79,22.4,18.35,20.94,2459581,0
+CPSH.US,D,20210212,000000,21.795,26.2,21,25.98,4278607,0
+CPSH.US,D,20210216,000000,25.15,27.95,23.04,26.89,1906931,0
+CPSH.US,D,20210217,000000,26.55,27,23.8,25.03,901940,0
+CPSH.US,D,20210218,000000,23.73,24.7,22.4105,22.86,706553,0
+CPSH.US,D,20210219,000000,23.38,24.7199,22.53,22.63,539419,0
+CPSH.US,D,20210222,000000,22.03,23.31,20.59,20.9,676015,0
+CPSH.US,D,20210223,000000,17.81,19.95,14.33,18.84,1397916,0
+CPSH.US,D,20210224,000000,18.81,22.2,18.57,20.24,1496915,0
+CPSH.US,D,20210225,000000,19.45,22.68,17.05,20.98,2643309,0
+CPSH.US,D,20210226,000000,22.38,23.88,19.7199,19.79,1588121,0
+CPSH.US,D,20210301,000000,21,21.2783,18.81,18.95,1031842,0
+CPSH.US,D,20210302,000000,19.38,19.64,17.38,17.71,772784,0
+CPSH.US,D,20210303,000000,17.62,18.86,16.42,16.42,1174550,0
+CPSH.US,D,20210304,000000,15.98,16.28,13.02,13.83,1505987,0
+CPSH.US,D,20210305,000000,14.0472,14.99,11.02,14.27,1600005,0
+CPSH.US,D,20210308,000000,14.35,15.07,13.66,13.8,634014,0
+CPSH.US,D,20210309,000000,15.17,15.49,14.33,14.73,944550,0
+CPSH.US,D,20210310,000000,15.43,17.16,15.22,16.68,784116,0
+CPSH.US,D,20210311,000000,17.45,17.67,15.78,16.76,768584,0
+CPSH.US,D,20210312,000000,16.15,16.93,15.54,16.32,442692,0
+CPSH.US,D,20210315,000000,16.45,16.5,15.07,15.73,563090,0
+CPSH.US,D,20210316,000000,16,16,14.33,14.81,485559,0
+CPSH.US,D,20210317,000000,14.1,16.95,13.89,16.73,715196,0
+CPSH.US,D,20210318,000000,16,16.2899,14.6,14.91,676507,0
+CPSH.US,D,20210319,000000,15,15.8,14.61,15.77,450750,0
+CPSH.US,D,20210322,000000,15.96,16.14,15,15.27,543114,0
+CPSH.US,D,20210323,000000,15.02,15.02,13.69,13.92,516556,0
+CPSH.US,D,20210324,000000,14.11,14.205,12.31,12.55,755407,0
+CPSH.US,D,20210325,000000,11.37,13.05,11.34,12.74,517651,0
+CPSH.US,D,20210326,000000,12.89,13.02,11.4501,11.98,426793,0
+CPSH.US,D,20210329,000000,11.9,11.9999,11.27,11.34,347314,0
+CPSH.US,D,20210330,000000,11.26,12.796,10.89,12.16,576637,0
+CPSH.US,D,20210331,000000,12.37,13.59,11.77,13.09,1058669,0
+CPSH.US,D,20210401,000000,14.2,14.3165,12.24,12.65,1119556,0
+CPSH.US,D,20210405,000000,12.69,12.7238,11.6001,11.87,431937,0
+CPSH.US,D,20210406,000000,11.75,11.78,11.135,11.6,724628,0
+CPSH.US,D,20210407,000000,11.52,12.14,11.21,11.32,556989,0
+CPSH.US,D,20210408,000000,11.4,11.67,11.23,11.27,484262,0
+CPSH.US,D,20210409,000000,11.3,11.7,11.01,11.33,303635,0
+CPSH.US,D,20210412,000000,11.15,11.26,9.63,9.87,561999,0
+CPSH.US,D,20210413,000000,9.92,9.99,9.3,9.5,416755,0
+CPSH.US,D,20210414,000000,9.45,10.48,9.4,9.85,654324,0
+CPSH.US,D,20210415,000000,9.85,9.85,8.6836,8.88,656685,0
+CPSH.US,D,20210416,000000,8.73,8.7956,8.1,8.53,671085,0
+CPSH.US,D,20210419,000000,8.53,8.99,7.84,8.02,979275,0
+CPSH.US,D,20210420,000000,7.87,8,7.35,7.59,781774,0
+CPSH.US,D,20210421,000000,7.29,7.83,7.02,7.65,864170,0
+CPSH.US,D,20210422,000000,7.98,8.43,7.42,7.65,694699,0
+CPSH.US,D,20210423,000000,7.9104,8.2791,7.56,8.09,558173,0
+CPSH.US,D,20210426,000000,8.33,8.7135,7.96,8.56,597912,0
+CPSH.US,D,20210427,000000,9.01,9.0167,7.8,8.29,1100969,0
+CPSH.US,D,20210428,000000,8.2,8.4485,7.83,8.35,480341,0
+CPSH.US,D,20210429,000000,8.5,8.54,7.85,8.04,673225,0
+CPSH.US,D,20210430,000000,7.4167,7.62,7.2,7.57,917898,0
+CPSH.US,D,20210503,000000,7.6,7.7,7.3003,7.55,413317,0
+CPSH.US,D,20210504,000000,7.33,7.37,6.83,7.15,669723,0
+CPSH.US,D,20210505,000000,7.19,7.3,6.86,6.91,422797,0
+CPSH.US,D,20210506,000000,6.86,6.86,6.37,6.85,894265,0
+CPSH.US,D,20210507,000000,6.82,7.02,6.51,6.55,282684,0
+CPSH.US,D,20210510,000000,6.6,6.6,5.88,5.93,370596,0
+CPSH.US,D,20210511,000000,5.18,6.06,5.18,6,490407,0
+CPSH.US,D,20210512,000000,5.89,5.97,5.35,5.39,343578,0
+CPSH.US,D,20210513,000000,5.47,5.8395,5.08,5.11,441528,0
+CPSH.US,D,20210514,000000,5.25,6.2,5.1249,6.02,1144384,0
+CPSH.US,D,20210517,000000,5.77,6.09,5.645,5.74,514611,0
+CPSH.US,D,20210518,000000,5.8,6.21,5.65,5.9,301536,0
+CPSH.US,D,20210519,000000,5.6739,6.26,5.65,5.97,402468,0
+CPSH.US,D,20210520,000000,7.27,7.48,6.28,6.62,10445109,0
+CPSH.US,D,20210521,000000,6.56,6.64,5.93,6.08,1577903,0
+CPSH.US,D,20210524,000000,6.15,6.23,5.82,5.86,474106,0
+CPSH.US,D,20210525,000000,5.9,6.1,5.79,5.93,365476,0
+CPSH.US,D,20210526,000000,5.88,6.17,5.88,6.14,362214,0
+CPSH.US,D,20210527,000000,6.3,6.5299,6.08,6.26,821154,0
+CPSH.US,D,20210528,000000,6.36,6.48,6.21,6.38,716704,0
+CPSH.US,D,20210601,000000,6.453,6.78,6.12,6.68,677394,0
+CPSH.US,D,20210602,000000,6.6,6.78,6.37,6.56,796905,0
+CPSH.US,D,20210603,000000,6.5,6.56,6.25,6.37,539626,0
+CPSH.US,D,20210604,000000,6.39,6.65,6.15,6.61,561055,0
+CPSH.US,D,20210607,000000,6.65,8.08,6.55,7.91,1443300,0
+CPSH.US,D,20210608,000000,8.26,8.465,7.4,8.39,1525714,0
+CPSH.US,D,20210609,000000,8.64,8.7,7.95,8.19,1063714,0
+CPSH.US,D,20210610,000000,8.18,8.2916,7.56,7.99,563714,0
+CPSH.US,D,20210611,000000,7.99,8.39,7.87,8.3,402429,0
+CPSH.US,D,20210614,000000,8.38,8.5299,7.93,8.27,561016,0
+CPSH.US,D,20210615,000000,8.38,8.44,7.77,7.97,519293,0
+CPSH.US,D,20210616,000000,7.92,8.0747,7.69,7.93,289308,0
+CPSH.US,D,20210617,000000,7.84,8.35,7.81,7.97,518632,0
+CPSH.US,D,20210618,000000,7.94,7.9899,7.58,7.58,312842,0
+CPSH.US,D,20210621,000000,7.75,7.8,7.3,7.43,364328,0
+CPSH.US,D,20210622,000000,7.39,7.89,7.24,7.74,283280,0
+CPSH.US,D,20210623,000000,7.82,7.94,7.55,7.67,259793,0
+CPSH.US,D,20210624,000000,7.75,8.12,7.6076,8.03,283612,0
+CPSH.US,D,20210625,000000,8.043,8.115,7.82,8.06,301923,0
+CPSH.US,D,20210628,000000,8,8.44,7.91,8.17,429479,0
+CPSH.US,D,20210629,000000,8.26,8.26,7.73,8.1,397899,0
+CPSH.US,D,20210630,000000,8.01,9.74,7.83,9.61,3253537,0
+CPSH.US,D,20210701,000000,9.3415,9.9,8.3501,8.61,1661753,0
+CPSH.US,D,20210702,000000,8.68,8.73,7.85,8.02,683875,0
+CPSH.US,D,20210706,000000,8.2349,8.2349,7.56,7.99,549271,0
+CPSH.US,D,20210707,000000,7.96,7.98,7.02,7.18,644842,0
+CPSH.US,D,20210708,000000,6.85,7.44,6.6601,7.17,432592,0
+CPSH.US,D,20210709,000000,7.27,7.67,7,7.57,272916,0
+CPSH.US,D,20210712,000000,7.58,7.72,7.18,7.46,196135,0
+CPSH.US,D,20210713,000000,7.44,7.44,6.67,6.82,317868,0
+CPSH.US,D,20210714,000000,6.85,6.9892,6.65,6.67,192192,0
+CPSH.US,D,20210715,000000,6.65,6.86,6.3,6.58,245055,0
+CPSH.US,D,20210716,000000,6.68,6.7799,6.48,6.55,111766,0
+CPSH.US,D,20210719,000000,6.23,6.54,6.02,6.47,201173,0
+CPSH.US,D,20210720,000000,6.53,6.96,6.3,6.66,166337,0
+CPSH.US,D,20210721,000000,6.67,7.05,6.67,6.92,135137,0
+CPSH.US,D,20210722,000000,6.95,6.96,6.55,6.71,140010,0
+CPSH.US,D,20210723,000000,6.71,7.35,6.6,7.05,271704,0
+CPSH.US,D,20210726,000000,6.9,7.23,6.7259,6.78,318382,0
+CPSH.US,D,20210727,000000,6.78,6.83,6.25,6.65,239564,0
+CPSH.US,D,20210728,000000,6.66,7.34,6.5101,6.99,468689,0
+CPSH.US,D,20210729,000000,6.43,7.0371,6.32,6.72,442332,0
+CPSH.US,D,20210730,000000,6.57,6.92,6.36,6.55,333040,0
+CPSH.US,D,20210802,000000,6.55,6.72,6.39,6.44,169633,0
+CPSH.US,D,20210803,000000,6.45,6.45,6.03,6.2,225841,0
+CPSH.US,D,20210804,000000,6.14,6.18,5.91,5.93,230800,0
+CPSH.US,D,20210805,000000,6,6.4,5.95,6.24,179804,0
+CPSH.US,D,20210806,000000,6.34,6.49,6.2227,6.35,195999,0
+CPSH.US,D,20210809,000000,6.3,6.41,6.11,6.3,182417,0
+CPSH.US,D,20210810,000000,6.36,6.4493,6.05,6.1,179508,0
+CPSH.US,D,20210811,000000,6.12,6.29,5.7404,6.03,312813,0
+CPSH.US,D,20210812,000000,6.06,6.08,5.8101,5.98,122735,0
+CPSH.US,D,20210813,000000,5.96,6.01,5.8,5.86,142852,0
+CPSH.US,D,20210816,000000,5.75,5.8,5.5,5.53,156831,0
+CPSH.US,D,20210817,000000,5.55,5.55,5.25,5.45,168862,0
+CPSH.US,D,20210818,000000,5.38,5.8,5.32,5.55,136769,0
+CPSH.US,D,20210819,000000,5.53,5.645,5.29,5.33,125343,0
+CPSH.US,D,20210820,000000,5.34,5.5095,5.29,5.38,133996,0
+CPSH.US,D,20210823,000000,5.41,5.55,5.33,5.52,126335,0
+CPSH.US,D,20210824,000000,5.55,5.71,5.52,5.68,99858,0
+CPSH.US,D,20210825,000000,5.68,5.9599,5.56,5.74,159556,0
+CPSH.US,D,20210826,000000,5.77,5.9,5.63,5.82,144068,0
+CPSH.US,D,20210827,000000,5.83,5.98,5.77,5.79,139305,0
+CPSH.US,D,20210830,000000,5.83,5.94,5.6,5.83,106942,0
+CPSH.US,D,20210831,000000,5.78,5.94,5.71,5.84,111237,0
+CPSH.US,D,20210901,000000,5.81,6.09,5.81,5.94,99295,0
+CPSH.US,D,20210902,000000,5.94,6.1,5.88,6.08,109666,0
+CPSH.US,D,20210903,000000,6.02,6.23,5.94,6.18,105383,0
+CPSH.US,D,20210907,000000,6.11,6.21,5.895,5.96,119632,0
+CPSH.US,D,20210908,000000,5.91,5.96,5.56,5.58,194440,0
+CPSH.US,D,20210909,000000,5.75,6.11,5.65,6.08,137112,0
+CPSH.US,D,20210910,000000,6.04,6.1,5.805,5.85,87975,0
+CPSH.US,D,20210913,000000,5.9,6.06,5.61,5.98,109500,0
+CPSH.US,D,20210914,000000,5.92,5.9342,5.44,5.59,112276,0
+CPSH.US,D,20210915,000000,5.52,5.61,5.45,5.6,66561,0
+CPSH.US,D,20210916,000000,5.6,5.6,5.33,5.39,145972,0
+CPSH.US,D,20210917,000000,5.39,5.57,5.36,5.42,102682,0
+CPSH.US,D,20210920,000000,5.21,5.32,5,5.14,195337,0
+CPSH.US,D,20210921,000000,5.11,5.15,4.85,4.92,196811,0
+CPSH.US,D,20210922,000000,5.02,5.93,4.951,5.35,353457,0
+CPSH.US,D,20210923,000000,5.36,5.4,5.2001,5.24,95460,0
+CPSH.US,D,20210924,000000,5.24,5.4,5.125,5.23,73836,0
+CPSH.US,D,20210927,000000,5.2451,5.49,5.17,5.31,111422,0
+CPSH.US,D,20210928,000000,5.26,5.35,4.935,4.99,160629,0
+CPSH.US,D,20210929,000000,5.06,5.09,4.82,4.96,133061,0
+CPSH.US,D,20210930,000000,4.94,5.0999,4.9,4.97,95706,0
+CPSH.US,D,20211001,000000,4.97,5.04,4.82,4.94,72009,0
+CPSH.US,D,20211004,000000,4.9,4.91,4.7001,4.77,116506,0
+CPSH.US,D,20211005,000000,4.8,5.1044,4.79,4.85,92788,0
+CPSH.US,D,20211006,000000,4.75,4.9,4.6117,4.68,87265,0
+CPSH.US,D,20211007,000000,4.71,5.09,4.71,4.99,105283,0
+CPSH.US,D,20211008,000000,5.03,5.032,4.81,4.88,64448,0
+CPSH.US,D,20211011,000000,4.91,4.95,4.76,4.79,69796,0
+CPSH.US,D,20211012,000000,4.83,4.9699,4.7695,4.92,65692,0
+CPSH.US,D,20211013,000000,4.93,5.31,4.92,5.18,134499,0
+CPSH.US,D,20211014,000000,5.24,5.37,5.1,5.23,150354,0
+CPSH.US,D,20211015,000000,5.27,5.375,4.99,5,88208,0
+CPSH.US,D,20211018,000000,4.93,5.04,4.81,4.85,99559,0
+CPSH.US,D,20211019,000000,4.85,5.07,4.84,4.94,58827,0
+CPSH.US,D,20211020,000000,4.98,5.0384,4.8167,4.83,105080,0
+CPSH.US,D,20211021,000000,4.85,4.9999,4.83,4.97,64379,0
+CPSH.US,D,20211022,000000,4.87,4.91,4.66,4.75,141184,0
+CPSH.US,D,20211025,000000,4.72,4.9699,4.72,4.82,88819,0
+CPSH.US,D,20211026,000000,4.89,4.9191,4.68,4.74,109111,0
+CPSH.US,D,20211027,000000,4.71,4.9,4.685,4.73,87499,0
+CPSH.US,D,20211028,000000,4.57,4.68,4.46,4.57,247620,0
+CPSH.US,D,20211029,000000,4.56,5.25,4.56,5.01,378735,0
+CPSH.US,D,20211101,000000,5.09,5.1899,4.88,5.1,168275,0
+CPSH.US,D,20211102,000000,5.07,5.16,4.89,5.04,137992,0
+CPSH.US,D,20211103,000000,5.04,6.45,4.9354,5.61,1614917,0
+CPSH.US,D,20211104,000000,5.68,5.9499,5.34,5.47,355935,0
+CPSH.US,D,20211105,000000,5.51,5.55,5.13,5.22,170105,0
+CPSH.US,D,20211108,000000,5.25,5.89,5.221,5.72,305846,0
+CPSH.US,D,20211109,000000,5.72,5.72,5.13,5.22,249101,0
+CPSH.US,D,20211110,000000,5.15,5.1676,4.83,4.87,161318,0
+CPSH.US,D,20211111,000000,4.91,5.1964,4.91,5.05,120492,0
+CPSH.US,D,20211112,000000,5.01,5.0951,4.95,4.98,63671,0
+CPSH.US,D,20211115,000000,4.98,4.9883,4.77,4.86,133918,0
+CPSH.US,D,20211116,000000,4.83,5.01,4.8,4.95,131331,0
+CPSH.US,D,20211117,000000,4.88,4.96,4.66,4.71,153806,0
+CPSH.US,D,20211118,000000,4.74,4.74,4.41,4.5,170334,0
+CPSH.US,D,20211119,000000,4.51,4.62,4.35,4.37,118687,0
+CPSH.US,D,20211122,000000,4.35,4.38,3.93,4.09,236199,0
+CPSH.US,D,20211123,000000,4.09,4.18,3.98,4.12,115434,0
+CPSH.US,D,20211124,000000,4.02,4.14,3.85,4.06,96170,0
+CPSH.US,D,20211126,000000,3.93,4,3.85,3.97,79413,0
+CPSH.US,D,20211129,000000,3.97,3.985,3.8,3.85,127957,0
+CPSH.US,D,20211130,000000,3.81,3.96,3.6295,3.78,117474,0
+CPSH.US,D,20211201,000000,3.84,3.9243,3.4,3.4,192351,0
+CPSH.US,D,20211202,000000,3.41,3.6,3.3801,3.51,181975,0
+CPSH.US,D,20211203,000000,3.51,3.59,3.1,3.19,265820,0
+CPSH.US,D,20211206,000000,3.14,3.59,3.011,3.5,287023,0
+CPSH.US,D,20211207,000000,3.57,3.65,3.44,3.47,147844,0
+CPSH.US,D,20211208,000000,3.51,3.82,3.3801,3.75,113518,0
+CPSH.US,D,20211209,000000,3.67,3.73,3.46,3.49,74217,0
+CPSH.US,D,20211210,000000,3.54,3.67,3.35,3.41,70418,0
+CPSH.US,D,20211213,000000,3.35,3.38,3.19,3.27,121953,0
+CPSH.US,D,20211214,000000,3.55,4.47,3.43,3.94,9430205,0
+CPSH.US,D,20211215,000000,3.94,3.98,3.54,3.93,908618,0
+CPSH.US,D,20211216,000000,3.96,4,3.6207,3.66,321940,0
+CPSH.US,D,20211217,000000,3.56,4.13,3.3801,3.96,658273,0
+CPSH.US,D,20211220,000000,3.95,4.0316,3.7535,3.88,253318,0
+CPSH.US,D,20211221,000000,4,4.0882,3.77,3.88,256959,0
+CPSH.US,D,20211222,000000,3.88,4.22,3.811,4.17,218369,0
+CPSH.US,D,20211223,000000,4.15,4.4,4.1018,4.34,329944,0
+CPSH.US,D,20211227,000000,4.31,4.53,4.1203,4.23,275863,0
+CPSH.US,D,20211228,000000,4.18,4.205,3.81,3.92,196335,0
+CPSH.US,D,20211229,000000,3.9,3.93,3.72,3.76,188523,0
+CPSH.US,D,20211230,000000,3.72,4.06,3.72,3.86,210279,0
+CPSH.US,D,20211231,000000,3.83,3.95,3.73,3.79,179904,0
+CPSH.US,D,20220103,000000,3.82,4.08,3.7476,3.91,118250,0
+CPSH.US,D,20220104,000000,4,4,3.78,3.97,76145,0
+CPSH.US,D,20220105,000000,3.94,4.05,3.57,3.66,141689,0
+CPSH.US,D,20220106,000000,3.62,3.79,3.4102,3.6,195961,0
+CPSH.US,D,20220107,000000,3.56,3.6868,3.5,3.65,104067,0
+CPSH.US,D,20220110,000000,3.54,3.6,3.3501,3.54,189256,0
+CPSH.US,D,20220111,000000,3.48,3.77,3.4,3.65,104199,0
+CPSH.US,D,20220112,000000,3.65,3.76,3.57,3.69,60809,0
+CPSH.US,D,20220113,000000,3.74,3.74,3.46,3.5,66139,0
+CPSH.US,D,20220114,000000,3.5,3.57,3.35,3.53,155978,0
+CPSH.US,D,20220118,000000,3.42,3.61,3.36,3.39,72324,0
+CPSH.US,D,20220119,000000,3.4,3.9,3.2806,3.57,221058,0
+CPSH.US,D,20220120,000000,3.61,3.83,3.55,3.6,106116,0
+CPSH.US,D,20220121,000000,3.54,3.58,3.1,3.24,302594,0
+CPSH.US,D,20220124,000000,2.97,3.1499,2.7701,3.03,362366,0
+CPSH.US,D,20220125,000000,3,3.15,2.91,3.11,81994,0
+CPSH.US,D,20220126,000000,3.16,3.2499,2.98,3,193345,0
+CPSH.US,D,20220127,000000,3,3.13,2.8001,2.85,172489,0
+CPSH.US,D,20220128,000000,2.87,2.9999,2.72,2.9,102726,0
+CPSH.US,D,20220131,000000,2.88,3.144,2.8601,3.13,93384,0
+CPSH.US,D,20220201,000000,3.16,3.29,3.1,3.19,53550,0
+CPSH.US,D,20220202,000000,3.24,3.3299,2.97,3.08,71639,0
+CPSH.US,D,20220203,000000,2.99,3.1299,2.8741,2.9,67484,0
+CPSH.US,D,20220204,000000,2.92,3.0961,2.9013,3.04,42053,0
+CPSH.US,D,20220207,000000,3.01,3.2,2.98,3.18,39122,0
+CPSH.US,D,20220208,000000,3.17,3.24,3.15,3.2,52760,0
+CPSH.US,D,20220209,000000,3.23,3.35,3.21,3.3,103291,0
+CPSH.US,D,20220210,000000,3.28,3.59,3.24,3.44,99341,0
+CPSH.US,D,20220211,000000,3.48,3.5272,3.07,3.21,110988,0
+CPSH.US,D,20220214,000000,3.19,3.32,3.17,3.21,32310,0
+CPSH.US,D,20220215,000000,3.27,3.48,3.2259,3.38,39845,0
+CPSH.US,D,20220216,000000,3.35,3.55,3.32,3.55,65727,0
+CPSH.US,D,20220217,000000,3.51,3.56,3.36,3.48,51211,0
+CPSH.US,D,20220218,000000,3.45,3.48,3.17,3.2,63376,0
+CPSH.US,D,20220222,000000,3.14,3.1958,3,3.08,79993,0
+CPSH.US,D,20220223,000000,3.11,3.3,2.96,2.96,115761,0
+CPSH.US,D,20220224,000000,2.8,3.12,2.77,3.02,98623,0
+CPSH.US,D,20220225,000000,3.1,3.2838,2.99,3.14,85119,0
+CPSH.US,D,20220228,000000,3.09,3.2399,3.0555,3.15,50110,0
+CPSH.US,D,20220301,000000,3.14,3.4084,3.14,3.33,97754,0
+CPSH.US,D,20220302,000000,3.33,3.59,3.24,3.24,122366,0
+CPSH.US,D,20220303,000000,3.3,3.3242,3,3.03,158823,0
+CPSH.US,D,20220304,000000,2.9,3.01,2.67,2.68,272490,0
+CPSH.US,D,20220307,000000,2.64,2.74,2.47,2.62,291067,0
+CPSH.US,D,20220308,000000,2.79,3.29,2.75,3.015,417193,0
+CPSH.US,D,20220309,000000,3.21,4.36,3.21,4.285,1860130,0
+CPSH.US,D,20220310,000000,4.2,4.4,3.8,4.21,758217,0
+CPSH.US,D,20220311,000000,4.21,4.21,3.55,3.81,467232,0
+CPSH.US,D,20220314,000000,3.7,3.7337,3.49,3.59,282031,0
+CPSH.US,D,20220315,000000,3.59,3.74,3.49,3.53,98154,0
+CPSH.US,D,20220316,000000,3.57,3.7997,3.5,3.73,124158,0
+CPSH.US,D,20220317,000000,3.65,3.88,3.602,3.8,83782,0
+CPSH.US,D,20220318,000000,3.8,3.88,3.63,3.74,165658,0
+CPSH.US,D,20220321,000000,3.76,3.81,3.59,3.62,92239,0
+CPSH.US,D,20220322,000000,3.67,3.86,3.6301,3.7,104371,0
+CPSH.US,D,20220323,000000,3.65,3.78,3.59,3.62,86416,0
+CPSH.US,D,20220324,000000,3.61,3.67,3.51,3.59,78006,0
+CPSH.US,D,20220325,000000,3.56,3.68,3.36,3.4,108872,0
+CPSH.US,D,20220328,000000,3.42,3.56,3.38,3.54,109003,0
+CPSH.US,D,20220329,000000,3.64,3.69,3.52,3.63,123830,0
+CPSH.US,D,20220330,000000,3.6,4.2499,3.55,4.1,759214,0
+CPSH.US,D,20220331,000000,4.39,5.25,4.3,5.21,3205180,0
+CPSH.US,D,20220401,000000,5.22,5.4936,4.9,5.18,1177173,0
+CPSH.US,D,20220404,000000,5.24,5.85,5.18,5.47,582129,0
+CPSH.US,D,20220405,000000,5.35,5.84,4.92,5.12,555432,0
+CPSH.US,D,20220406,000000,5.01,5.1,4.6,4.73,288254,0
+CPSH.US,D,20220407,000000,4.76,4.98,4.6006,4.73,261752,0
+CPSH.US,D,20220408,000000,4.71,4.81,4.41,4.44,149821,0
+CPSH.US,D,20220411,000000,4.45,4.51,4.2001,4.41,165997,0
+CPSH.US,D,20220412,000000,4.47,4.57,4.26,4.41,133449,0
+CPSH.US,D,20220413,000000,4.41,4.52,4.305,4.33,74312,0
+CPSH.US,D,20220414,000000,4.4,4.72,4.33,4.66,141671,0
+CPSH.US,D,20220418,000000,4.69,4.75,4.18,4.22,196030,0
+CPSH.US,D,20220419,000000,4.25,4.4283,4.22,4.29,67757,0
+CPSH.US,D,20220420,000000,4.29,4.3937,4.0062,4.08,93512,0
+CPSH.US,D,20220421,000000,4.15,4.15,3.78,3.9,133804,0
+CPSH.US,D,20220422,000000,3.95,4.05,3.545,3.8,254008,0
+CPSH.US,D,20220425,000000,3.71,3.9499,3.6913,3.83,119300,0
+CPSH.US,D,20220426,000000,3.81,3.81,3.57,3.57,62690,0
+CPSH.US,D,20220427,000000,3.55,3.68,3.43,3.54,119000,0
+CPSH.US,D,20220428,000000,3.6,3.675,3.28,3.5,126856,0
+CPSH.US,D,20220429,000000,3.44,3.65,3.44,3.52,87372,0
+CPSH.US,D,20220502,000000,3.51,3.67,3.4,3.62,111926,0
+CPSH.US,D,20220503,000000,3.61,4.5,3.57,4.36,692787,0
+CPSH.US,D,20220504,000000,4.39,4.51,3.93,4.37,292200,0
+CPSH.US,D,20220505,000000,4.37,4.4799,3.92,4.12,245974,0
+CPSH.US,D,20220506,000000,4.09,4.09,3.88,4.06,85187,0
+CPSH.US,D,20220509,000000,3.77,3.78,3.4017,3.53,292221,0
+CPSH.US,D,20220510,000000,3.53,3.6458,3.2612,3.48,100981,0
+CPSH.US,D,20220511,000000,3.34,3.55,3.095,3.12,137588,0
+CPSH.US,D,20220512,000000,3.05,3.3605,3.0001,3.23,191654,0
+CPSH.US,D,20220513,000000,3.31,3.54,3.26,3.5,117529,0
+CPSH.US,D,20220516,000000,3.4,3.55,3.29,3.51,52119,0
+CPSH.US,D,20220517,000000,3.6,3.75,3.47,3.64,93866,0
+CPSH.US,D,20220518,000000,3.68,3.75,3.37,3.37,59411,0
+CPSH.US,D,20220519,000000,3.38,3.63,3.36,3.5,56279,0
+CPSH.US,D,20220520,000000,3.57,3.57,3.24,3.33,75571,0
+CPSH.US,D,20220523,000000,3.4,3.45,3.19,3.38,81074,0
+CPSH.US,D,20220524,000000,3.265,3.35,3.16,3.24,69877,0
+CPSH.US,D,20220525,000000,3.24,3.46,3.22,3.35,46819,0
+CPSH.US,D,20220526,000000,3.32,3.51,3.32,3.41,57897,0
+CPSH.US,D,20220527,000000,3.43,3.68,3.2987,3.64,69511,0
+CPSH.US,D,20220531,000000,3.53,3.6,3.3,3.52,63664,0
+CPSH.US,D,20220601,000000,3.51,3.5198,3.26,3.3,47547,0
+CPSH.US,D,20220602,000000,3.32,3.59,3.29,3.41,58312,0
+CPSH.US,D,20220603,000000,3.41,3.521,3.38,3.52,37101,0
+CPSH.US,D,20220606,000000,3.59,3.7,3.53,3.69,95638,0
+CPSH.US,D,20220607,000000,3.65,3.65,3.4,3.54,69176,0
+CPSH.US,D,20220608,000000,3.55,3.59,3.33,3.47,48511,0
+CPSH.US,D,20220609,000000,3.41,3.66,3.38,3.62,41348,0
+CPSH.US,D,20220610,000000,3.56,3.6,3.4,3.49,47427,0
+CPSH.US,D,20220613,000000,3.36,3.41,3.12,3.19,83772,0
+CPSH.US,D,20220614,000000,3.13,3.32,3.11,3.17,74877,0
+CPSH.US,D,20220615,000000,3.19,3.44,3.1001,3.3,79493,0
+CPSH.US,D,20220616,000000,3.16,3.21,3.01,3.12,56813,0
+CPSH.US,D,20220617,000000,3.12,3.22,2.8,2.97,120609,0
+CPSH.US,D,20220621,000000,2.98,3.21,2.98,3.13,83436,0
+CPSH.US,D,20220622,000000,3.13,3.19,2.98,3.13,25720,0
+CPSH.US,D,20220623,000000,3.07,3.27,3.0427,3.19,56094,0
+CPSH.US,D,20220624,000000,3.26,3.45,3.16,3.37,54912,0
+CPSH.US,D,20220627,000000,3.23,3.38,3.13,3.2,53408,0
+CPSH.US,D,20220628,000000,3.26,3.32,3.0178,3.16,54982,0
+CPSH.US,D,20220629,000000,3.13,3.15,3.04,3.12,22328,0
+CPSH.US,D,20220630,000000,3.12,3.1468,2.93,3.07,40075,0
+CPSH.US,D,20220701,000000,3.04,3.23,2.963,3.14,43666,0
+CPSH.US,D,20220705,000000,3.07,3.44,3.07,3.3,78035,0
+CPSH.US,D,20220706,000000,3.29,3.4,3.2244,3.31,31533,0
+CPSH.US,D,20220707,000000,3.22,3.5,3.22,3.37,59535,0
+CPSH.US,D,20220708,000000,3.29,3.45,3.29,3.4,36515,0
+CPSH.US,D,20220711,000000,3.32,3.5,3.2554,3.44,32737,0
+CPSH.US,D,20220712,000000,3.41,3.55,3.31,3.42,22211,0
+CPSH.US,D,20220713,000000,3.39,3.52,3.3401,3.45,14223,0
+CPSH.US,D,20220714,000000,3.41,3.5,3.28,3.42,31657,0
+CPSH.US,D,20220715,000000,3.47,3.49,3.3001,3.39,25099,0
+CPSH.US,D,20220718,000000,3.45,3.59,3.35,3.42,40196,0
+CPSH.US,D,20220719,000000,3.48,3.53,3.43,3.5,23008,0
+CPSH.US,D,20220720,000000,3.48,3.71,3.48,3.51,75388,0
+CPSH.US,D,20220721,000000,3.5112,3.74,3.4999,3.66,44238,0
+CPSH.US,D,20220722,000000,3.63,3.7,3.48,3.66,22223,0
+CPSH.US,D,20220725,000000,3.57,3.7,3.57,3.67,22802,0
+CPSH.US,D,20220726,000000,3.6,3.64,3.53,3.53,19899,0
+CPSH.US,D,20220727,000000,3.56,3.66,3.51,3.65,17891,0
+CPSH.US,D,20220728,000000,3.59,3.74,3.5077,3.66,27857,0
+CPSH.US,D,20220729,000000,3.69,3.78,3.5801,3.66,21643,0
+CPSH.US,D,20220801,000000,3.6,3.8,3.57,3.61,15409,0
+CPSH.US,D,20220802,000000,3.62,3.72,3.6,3.69,22839,0
+CPSH.US,D,20220803,000000,3.66,3.76,3.6132,3.69,31687,0
+CPSH.US,D,20220804,000000,3.78,3.79,3.64,3.72,39263,0
+CPSH.US,D,20220805,000000,3.75,3.78,3.535,3.55,69441,0
+CPSH.US,D,20220808,000000,3.58,3.67,3.5,3.59,51016,0
+CPSH.US,D,20220809,000000,3.51,3.575,3.3801,3.44,45985,0
+CPSH.US,D,20220810,000000,3.44,3.675,3.43,3.61,31955,0
+CPSH.US,D,20220811,000000,3.61,3.68,3.51,3.58,65676,0
+CPSH.US,D,20220812,000000,3.5885,3.98,3.5801,3.93,194341,0
+CPSH.US,D,20220815,000000,3.93,4.2096,3.8601,4.15,127004,0
+CPSH.US,D,20220816,000000,4.15,4.15,3.9,3.92,50150,0
+CPSH.US,D,20220817,000000,3.82,3.87,3.64,3.75,46127,0
+CPSH.US,D,20220818,000000,3.8,3.95,3.76,3.94,45113,0
+CPSH.US,D,20220819,000000,3.82,3.92,3.6636,3.69,33341,0
+CPSH.US,D,20220822,000000,3.68,3.68,3.5391,3.62,33823,0
+CPSH.US,D,20220823,000000,3.58,3.64,3.5241,3.59,30045,0
+CPSH.US,D,20220824,000000,3.56,3.6892,3.52,3.52,35236,0
+CPSH.US,D,20220825,000000,3.51,3.63,3.5006,3.61,17226,0
+CPSH.US,D,20220826,000000,3.62,3.62,3.36,3.4,69300,0
+CPSH.US,D,20220829,000000,3.3899,3.44,3.26,3.41,20544,0
+CPSH.US,D,20220830,000000,3.41,3.41,3.11,3.27,44384,0
+CPSH.US,D,20220831,000000,3.15,3.32,3.15,3.23,34905,0
+CPSH.US,D,20220901,000000,3.1813,3.22,3.05,3.07,44131,0
+CPSH.US,D,20220902,000000,3.08,3.2,3,3.05,89133,0
+CPSH.US,D,20220906,000000,3.01,3.15,2.99,3.15,52391,0
+CPSH.US,D,20220907,000000,3.15,3.15,2.97,3.08,61108,0
+CPSH.US,D,20220908,000000,3.21,3.38,3.11,3.35,78106,0
+CPSH.US,D,20220909,000000,3.41,3.41,3.27,3.3,26884,0
+CPSH.US,D,20220912,000000,3.3,3.47,3.3,3.4,36591,0
+CPSH.US,D,20220913,000000,3.3,3.4,3.13,3.15,33908,0
+CPSH.US,D,20220914,000000,3.15,3.45,3.07,3.16,54142,0
+CPSH.US,D,20220915,000000,3.16,3.23,3.1,3.14,19476,0
+CPSH.US,D,20220916,000000,3.05,3.1099,2.95,2.97,105163,0
+CPSH.US,D,20220919,000000,2.89,3.06,2.89,3.01,25144,0
+CPSH.US,D,20220920,000000,2.98,2.98,2.9,2.96,30548,0
+CPSH.US,D,20220921,000000,2.96,3.08,2.91,3.02,15803,0
+CPSH.US,D,20220922,000000,2.99,2.99,2.77,2.84,72172,0
+CPSH.US,D,20220923,000000,2.8,2.8563,2.72,2.8,31525,0
+CPSH.US,D,20220926,000000,2.7412,2.93,2.72,2.9,30953,0
+CPSH.US,D,20220927,000000,2.85,2.9899,2.79,2.82,38610,0
+CPSH.US,D,20220928,000000,2.77,2.9499,2.76,2.9,51691,0
+CPSH.US,D,20220929,000000,2.97,2.97,2.78,2.86,27204,0
+CPSH.US,D,20220930,000000,2.98,3,2.8,2.81,42477,0
+CPSH.US,D,20221003,000000,2.81,2.96,2.7855,2.84,41324,0
+CPSH.US,D,20221004,000000,2.93,3.2999,2.93,3.2,123914,0
+CPSH.US,D,20221005,000000,3.2,3.29,3.11,3.21,46294,0
+CPSH.US,D,20221006,000000,3.21,3.21,3.07,3.21,41065,0
+CPSH.US,D,20221007,000000,3.16,3.27,3,3.03,30048,0
+CPSH.US,D,20221010,000000,2.99,3.0099,2.88,2.94,53006,0
+CPSH.US,D,20221011,000000,2.9299,3.15,2.8754,3.05,34175,0
+CPSH.US,D,20221012,000000,3.01,3.0456,2.92,2.99,11948,0
+CPSH.US,D,20221013,000000,2.87,3.12,2.87,3.04,27132,0
+CPSH.US,D,20221014,000000,3.05,3.05,2.9284,2.97,14811,0
+CPSH.US,D,20221017,000000,3.06,3.1322,2.88,2.93,33742,0
+CPSH.US,D,20221018,000000,2.98,3.15,2.98,3.07,53949,0
+CPSH.US,D,20221019,000000,3,3.0242,2.9101,2.95,30911,0
+CPSH.US,D,20221020,000000,2.95,2.9897,2.8101,2.88,37495,0
+CPSH.US,D,20221021,000000,2.83,2.93,2.83,2.89,20503,0
+CPSH.US,D,20221024,000000,2.8566,3.06,2.8566,3,34107,0
+CPSH.US,D,20221025,000000,2.91,3.0853,2.9,2.97,25937,0
+CPSH.US,D,20221026,000000,2.95,3.12,2.95,3.02,21312,0
+CPSH.US,D,20221027,000000,3.03,3.09,2.985,2.985,14112,0
+CPSH.US,D,20221028,000000,2.99,3.1,2.95,2.98,30306,0
+CPSH.US,D,20221031,000000,2.92,3.09,2.92,3.01,12189,0
+CPSH.US,D,20221101,000000,3.07,3.13,3,3.12,16026,0
+CPSH.US,D,20221102,000000,3.08,3.11,3.01,3.08,74149,0
+CPSH.US,D,20221103,000000,3.25,3.25,2.99,3.11,65330,0
+CPSH.US,D,20221104,000000,3.15,3.38,3.0501,3.26,128679,0
+CPSH.US,D,20221107,000000,3.25,3.4,3.02,3.4,158329,0
+CPSH.US,D,20221108,000000,3.4,3.43,3.2,3.2814,86802,0
+CPSH.US,D,20221109,000000,3.265,3.35,3.11,3.32,112893,0
+CPSH.US,D,20221110,000000,3.4,3.59,3.34,3.41,105971,0
+CPSH.US,D,20221111,000000,3.36,3.55,3.35,3.51,58965,0
+CPSH.US,D,20221114,000000,3.48,3.55,3.36,3.53,34776,0
+CPSH.US,D,20221115,000000,3.53,3.69,3.46,3.6,87377,0
+CPSH.US,D,20221116,000000,3.53,3.56,3.3,3.3,35708,0
+CPSH.US,D,20221117,000000,3.25,3.3,3.06,3.11,27110,0
+CPSH.US,D,20221118,000000,3.145,3.3,3.11,3.17,12568,0
+CPSH.US,D,20221121,000000,3.1699,3.24,3.07,3.11,17597,0
+CPSH.US,D,20221122,000000,3.11,3.259,3.07,3.11,21443,0
+CPSH.US,D,20221123,000000,3.09,3.15,3.0501,3.06,39146,0
+CPSH.US,D,20221125,000000,3.0708,3.1,3.06,3.07,6388,0
+CPSH.US,D,20221128,000000,3,3.2,3,3.07,37026,0
+CPSH.US,D,20221129,000000,3.07,3.09,3,3.08,13010,0
+CPSH.US,D,20221130,000000,3.01,3.2,3.01,3.17,17059,0
+CPSH.US,D,20221201,000000,3.21,3.25,3.0786,3.15,14600,0
+CPSH.US,D,20221202,000000,3.16,3.2399,3.06,3.1,49704,0
+CPSH.US,D,20221205,000000,3.2,3.25,3.03,3.03,37253,0
+CPSH.US,D,20221206,000000,3.07,3.0936,2.95,3.05,61024,0
+CPSH.US,D,20221207,000000,3,3.0499,2.95,3.01,43452,0
+CPSH.US,D,20221208,000000,3.06,3.135,2.97,2.98,12881,0
+CPSH.US,D,20221209,000000,2.94,3.04,2.9,2.94,25239,0
+CPSH.US,D,20221212,000000,2.9398,2.95,2.85,2.93,33984,0
+CPSH.US,D,20221213,000000,3.01,3.021,2.89,2.9,42462,0
+CPSH.US,D,20221214,000000,2.95,2.97,2.9,2.9,21150,0
+CPSH.US,D,20221215,000000,2.9172,2.94,2.85,2.89,29995,0
+CPSH.US,D,20221216,000000,2.86,2.9599,2.78,2.93,31411,0
+CPSH.US,D,20221219,000000,2.86,2.86,2.73,2.76,46575,0
+CPSH.US,D,20221220,000000,2.71,2.8399,2.68,2.7,50549,0
+CPSH.US,D,20221221,000000,2.69,2.7899,2.52,2.69,37332,0
+CPSH.US,D,20221222,000000,2.66,2.79,2.66,2.78,31568,0
+CPSH.US,D,20221223,000000,2.74,2.763,2.6501,2.75,27035,0
+CPSH.US,D,20221227,000000,2.64,2.69,2.62,2.62,51314,0
+CPSH.US,D,20221228,000000,2.6,2.68,2.5299,2.58,62604,0
+CPSH.US,D,20221229,000000,2.56,2.75,2.5534,2.7,59695,0
+CPSH.US,D,20221230,000000,2.64,2.705,2.58,2.69,47935,0
+CPSH.US,D,20230103,000000,2.6379,2.75,2.6356,2.68,19584,0
+CPSH.US,D,20230104,000000,2.69,2.74,2.67,2.72,15414,0
+CPSH.US,D,20230105,000000,2.69,2.74,2.65,2.71,17408,0
+CPSH.US,D,20230106,000000,2.69,2.8871,2.68,2.88,35215,0
+CPSH.US,D,20230109,000000,2.84,2.91,2.84,2.91,27670,0
+CPSH.US,D,20230110,000000,2.8503,3.0099,2.8503,3,79757,0
+CPSH.US,D,20230111,000000,2.97,3,2.89,2.92,111810,0
+CPSH.US,D,20230112,000000,2.97,3.02,2.92,2.99,85894,0
+CPSH.US,D,20230113,000000,3.01,3.05,3,3.01,14265,0
+CPSH.US,D,20230117,000000,2.97,3.0001,2.9001,2.95,95507,0
+CPSH.US,D,20230118,000000,2.96,3.01,2.82,2.84,76281,0
+CPSH.US,D,20230119,000000,2.89,2.9,2.8,2.86,8353,0
+CPSH.US,D,20230120,000000,2.85,2.8899,2.822,2.83,9753,0
+CPSH.US,D,20230123,000000,2.82,2.98,2.75,2.98,67275,0
+CPSH.US,D,20230124,000000,2.99,3,2.9,2.9,13406,0
+CPSH.US,D,20230125,000000,2.87,2.96,2.85,2.92,19819,0
+CPSH.US,D,20230126,000000,2.91,3,2.9,2.95,12311,0
+CPSH.US,D,20230127,000000,2.99,3.1165,2.99,3.09,92140,0
+CPSH.US,D,20230130,000000,3.0503,3.0999,2.9101,2.94,23193,0
+CPSH.US,D,20230131,000000,2.94,3.13,2.93,2.96,54340,0
+CPSH.US,D,20230201,000000,2.94,3.06,2.9173,2.93,76128,0
+CPSH.US,D,20230202,000000,2.96,3.15,2.96,3.01,66901,0
+CPSH.US,D,20230203,000000,2.95,3.07,2.9,3.01,20960,0
+CPSH.US,D,20230206,000000,2.96,3.08,2.96,3.0201,34750,0
+CPSH.US,D,20230207,000000,3.02,3.0327,2.85,2.9,33903,0
+CPSH.US,D,20230208,000000,2.9,2.9449,2.81,2.8441,22971,0
+CPSH.US,D,20230209,000000,2.85,2.92,2.76,2.76,36461,0
+CPSH.US,D,20230210,000000,2.8,2.84,2.78,2.82,14754,0
+CPSH.US,D,20230213,000000,2.8,2.8801,2.8,2.82,24465,0
+CPSH.US,D,20230214,000000,2.87,2.88,2.8275,2.84,9640,0
+CPSH.US,D,20230215,000000,2.78,2.97,2.78,2.91,15206,0
+CPSH.US,D,20230216,000000,2.91,2.9413,2.87,2.88,17640,0
+CPSH.US,D,20230217,000000,2.85,2.9326,2.85,2.86,13024,0
+CPSH.US,D,20230221,000000,2.89,2.9299,2.8635,2.88,34006,0
+CPSH.US,D,20230222,000000,2.9499,3,2.88,2.97,42025,0
+CPSH.US,D,20230223,000000,2.975,3.02,2.975,3,17884,0
+CPSH.US,D,20230224,000000,3,3.0199,2.9,3,38251,0
+CPSH.US,D,20230227,000000,3.02,3.0631,3,3.05,18872,0
+CPSH.US,D,20230228,000000,3.02,3.2,3,3.07,22888,0
+CPSH.US,D,20230301,000000,3.08,3.1699,3.07,3.07,9399,0
+CPSH.US,D,20230302,000000,2.97,3.03,2.9001,2.96,14192,0
+CPSH.US,D,20230303,000000,2.975,3.05,2.975,3.04,15106,0
+CPSH.US,D,20230306,000000,3,3.02,2.93,3,22001,0
+CPSH.US,D,20230307,000000,2.97,3.05,2.96,3,29392,0
+CPSH.US,D,20230308,000000,2.97,3.0196,2.9201,2.99,146010,0
+CPSH.US,D,20230309,000000,2.98,2.99,2.85,2.85,61091,0
+CPSH.US,D,20230310,000000,2.82,2.85,2.75,2.85,64410,0
+CPSH.US,D,20230313,000000,2.73,2.81,2.7081,2.76,38554,0
+CPSH.US,D,20230314,000000,2.7664,2.8099,2.76,2.76,22684,0
+CPSH.US,D,20230315,000000,2.76,2.82,2.72,2.77,19199,0
+CPSH.US,D,20230316,000000,2.72,2.79,2.72,2.765,25552,0
+CPSH.US,D,20230317,000000,2.76,2.77,2.7222,2.77,24446,0
+CPSH.US,D,20230320,000000,2.74,2.79,2.72,2.77,25600,0
+CPSH.US,D,20230321,000000,2.78,2.83,2.7727,2.8,15389,0
+CPSH.US,D,20230322,000000,2.77,2.8,2.7204,2.78,24243,0
+CPSH.US,D,20230323,000000,2.78,2.78,2.65,2.65,38703,0
+CPSH.US,D,20230324,000000,2.65,2.698,2.64,2.69,18287,0
+CPSH.US,D,20230327,000000,2.69,2.8,2.65,2.65,10822,0
+CPSH.US,D,20230328,000000,2.65,2.7286,2.65,2.67,13133,0
+CPSH.US,D,20230329,000000,2.75,2.9399,2.75,2.87,95362,0
+CPSH.US,D,20230330,000000,2.88,2.8985,2.79,2.82,27774,0
+CPSH.US,D,20230331,000000,2.783,2.85,2.783,2.85,8167,0
+CPSH.US,D,20230403,000000,2.8392,2.9299,2.8392,2.92,16865,0
+CPSH.US,D,20230404,000000,2.92,2.93,2.8501,2.93,8863,0
+CPSH.US,D,20230405,000000,2.875,2.93,2.83,2.8799,9914,0
+CPSH.US,D,20230406,000000,2.84,2.8899,2.7803,2.87,11594,0
+CPSH.US,D,20230410,000000,2.82,2.89,2.82,2.85,9056,0
+CPSH.US,D,20230411,000000,2.8242,2.91,2.79,2.88,25190,0
+CPSH.US,D,20230412,000000,2.88,2.9,2.77,2.8,26307,0
+CPSH.US,D,20230413,000000,2.8083,2.89,2.8083,2.85,6905,0
+CPSH.US,D,20230414,000000,2.83,2.8599,2.76,2.78,23954,0
+CPSH.US,D,20230417,000000,2.76,2.8,2.72,2.72,10557,0
+CPSH.US,D,20230418,000000,2.72,2.7826,2.68,2.69,20917,0
+CPSH.US,D,20230419,000000,2.66,2.71,2.6387,2.66,30282,0
+CPSH.US,D,20230420,000000,2.64,2.74,2.64,2.65,15372,0
+CPSH.US,D,20230421,000000,2.69,2.7271,2.65,2.66,17693,0
+CPSH.US,D,20230424,000000,2.65,2.73,2.65,2.73,20078,0
+CPSH.US,D,20230425,000000,2.72,2.7201,2.6214,2.66,23523,0
+CPSH.US,D,20230426,000000,2.66,2.69,2.635,2.67,14929,0
+CPSH.US,D,20230427,000000,2.66,2.685,2.65,2.65,17727,0
+CPSH.US,D,20230428,000000,2.65,2.7298,2.65,2.71,20938,0
+CPSH.US,D,20230501,000000,2.68,2.87,2.68,2.73,25182,0
+CPSH.US,D,20230502,000000,2.67,2.73,2.67,2.68,28580,0
+CPSH.US,D,20230503,000000,2.6514,2.7,2.62,2.62,65723,0
+CPSH.US,D,20230504,000000,2.62,2.65,2.6,2.63,23549,0
+CPSH.US,D,20230505,000000,2.675,2.8,2.675,2.79,38288,0
+CPSH.US,D,20230508,000000,2.79,2.85,2.71,2.78,26087,0
+CPSH.US,D,20230509,000000,2.74,2.8261,2.74,2.77,20187,0
+CPSH.US,D,20230510,000000,2.76,2.98,2.745,2.98,74749,0
+CPSH.US,D,20230511,000000,2.9,3,2.86,2.94,26071,0
+CPSH.US,D,20230512,000000,2.9345,2.9697,2.8771,2.95,57082,0
+CPSH.US,D,20230515,000000,2.9398,3,2.9,3,27256,0
+CPSH.US,D,20230516,000000,2.955,2.98,2.9101,2.93,21666,0
+CPSH.US,D,20230517,000000,2.87,3,2.87,2.99,20788,0
+CPSH.US,D,20230518,000000,2.98,3,2.89,2.97,17190,0
+CPSH.US,D,20230519,000000,2.95,3.5,2.9238,3.25,127329,0
+CPSH.US,D,20230522,000000,3.25,3.34,3.17,3.2,31673,0
+CPSH.US,D,20230523,000000,3.3382,3.3382,3.02,3.225,33978,0
+CPSH.US,D,20230524,000000,3.11,3.22,3.11,3.19,16423,0
+CPSH.US,D,20230525,000000,3.15,3.2,3.0601,3.1,11789,0
+CPSH.US,D,20230526,000000,3.1,3.1,3.0128,3.03,33336,0
+CPSH.US,D,20230530,000000,3.02,3.08,3,3.03,10680,0
+CPSH.US,D,20230531,000000,3.01,3.08,2.91,2.95,39283,0
+CPSH.US,D,20230601,000000,2.91,2.975,2.9054,2.93,16189,0
+CPSH.US,D,20230602,000000,2.92,3.11,2.91,3.0299,17349,0
+CPSH.US,D,20230605,000000,3.01,3.14,2.984,3.05,14397,0
+CPSH.US,D,20230606,000000,3,3.15,2.985,3.09,24676,0
+CPSH.US,D,20230607,000000,3.0839,3.0839,3,3,12259,0
+CPSH.US,D,20230608,000000,2.95,3.07,2.9,2.98,29211,0
+CPSH.US,D,20230609,000000,2.93,3.0139,2.9299,2.95,22482,0
+CPSH.US,D,20230612,000000,2.92,3.09,2.92,3.03,19276,0
+CPSH.US,D,20230613,000000,3.01,3.06,2.93,2.93,11036,0
+CPSH.US,D,20230614,000000,2.9,3.02,2.9,2.92,13214,0
+CPSH.US,D,20230615,000000,2.91,3.04,2.9,3.038,42737,0
+CPSH.US,D,20230616,000000,3.01,3.11,3,3.05,30814,0
+CPSH.US,D,20230620,000000,3.01,3.0942,2.9,2.95,54478,0
+CPSH.US,D,20230621,000000,2.91,3.01,2.8501,2.95,47204,0
+CPSH.US,D,20230622,000000,2.91,3.0203,2.8757,2.8908,26301,0
+CPSH.US,D,20230623,000000,2.85,2.905,2.7667,2.85,71123,0
+CPSH.US,D,20230626,000000,2.85,2.85,2.66,2.7,171054,0
+CPSH.US,D,20230627,000000,2.66,2.92,2.66,2.88,81419,0
+CPSH.US,D,20230628,000000,2.87,2.9199,2.7691,2.85,13489,0
+CPSH.US,D,20230629,000000,2.81,2.91,2.8,2.85,11035,0
+CPSH.US,D,20230630,000000,2.85,2.9399,2.7,2.8,41994,0
+CPSH.US,D,20230703,000000,2.75,2.86,2.75,2.84,13607,0
+CPSH.US,D,20230705,000000,2.76,2.89,2.76,2.82,9259,0
+CPSH.US,D,20230706,000000,2.77,2.8,2.76,2.77,23564,0
+CPSH.US,D,20230707,000000,2.7973,2.8886,2.7105,2.78,19821,0
+CPSH.US,D,20230710,000000,2.79,2.84,2.75,2.75,12398,0
+CPSH.US,D,20230711,000000,2.77,2.86,2.76,2.8467,41031,0
+CPSH.US,D,20230712,000000,2.85,2.95,2.85,2.93,24053,0
+CPSH.US,D,20230713,000000,2.94,2.9771,2.8603,2.96,21462,0
+CPSH.US,D,20230714,000000,2.91,2.978,2.85,2.85,11557,0
+CPSH.US,D,20230717,000000,2.82,2.9535,2.8,2.89,19148,0
+CPSH.US,D,20230718,000000,2.84,2.96,2.84,2.91,20998,0
+CPSH.US,D,20230719,000000,2.88,2.99,2.84,2.9,23169,0
+CPSH.US,D,20230720,000000,2.86,2.95,2.85,2.87,15703,0
+CPSH.US,D,20230721,000000,2.84,2.995,2.84,2.92,21374,0
+CPSH.US,D,20230724,000000,2.98,3.04,2.91,2.93,44110,0
+CPSH.US,D,20230725,000000,2.93,2.99,2.85,2.85,30199,0
+CPSH.US,D,20230726,000000,2.85,2.9332,2.85,2.9,14261,0
+CPSH.US,D,20230727,000000,2.89,2.95,2.82,2.82,33698,0
+CPSH.US,D,20230728,000000,2.8393,2.9395,2.811,2.89,25308,0
+CPSH.US,D,20230731,000000,2.91,2.95,2.895,2.91,13753,0
+CPSH.US,D,20230801,000000,2.8849,2.95,2.8849,2.93,8192,0
+CPSH.US,D,20230802,000000,2.88,2.95,2.88,2.91,20808,0
+CPSH.US,D,20230803,000000,2.9192,2.94,2.84,2.86,57695,0
+CPSH.US,D,20230804,000000,2.8072,2.8899,2.805,2.81,21899,0
+CPSH.US,D,20230807,000000,2.8,3.02,2.8,2.95,121334,0
+CPSH.US,D,20230808,000000,2.95,2.98,2.8804,2.93,22622,0
+CPSH.US,D,20230809,000000,2.91,2.94,2.86,2.87,18555,0
+CPSH.US,D,20230810,000000,2.87,2.949,2.85,2.92,26779,0
+CPSH.US,D,20230811,000000,2.93,2.93,2.88,2.91,14578,0
+CPSH.US,D,20230814,000000,2.89,2.9122,2.86,2.86,12133,0
+CPSH.US,D,20230815,000000,2.84,2.86,2.74,2.79,38741,0
+CPSH.US,D,20230816,000000,2.78,2.8299,2.74,2.76,18091,0
+CPSH.US,D,20230817,000000,2.8099,2.8099,2.67,2.68,15420,0
+CPSH.US,D,20230818,000000,2.65,2.72,2.58,2.68,25337,0
+CPSH.US,D,20230821,000000,2.66,2.7,2.6159,2.67,37868,0
+CPSH.US,D,20230822,000000,2.67,2.74,2.6114,2.69,23171,0
+CPSH.US,D,20230823,000000,2.66,2.77,2.66,2.74,16836,0
+CPSH.US,D,20230824,000000,2.71,2.8,2.71,2.78,22390,0
+CPSH.US,D,20230825,000000,2.76,2.785,2.69,2.7799,8202,0
+CPSH.US,D,20230828,000000,2.71,2.79,2.71,2.79,8367,0
+CPSH.US,D,20230829,000000,2.75,2.8,2.69,2.76,21906,0
+CPSH.US,D,20230830,000000,2.76,2.82,2.76,2.8,13861,0
+CPSH.US,D,20230831,000000,2.78,2.85,2.72,2.72,28701,0
+CPSH.US,D,20230901,000000,2.7,2.88,2.7,2.75,9157,0
+CPSH.US,D,20230905,000000,2.83,3.08,2.65,2.88,277575,0
+CPSH.US,D,20230906,000000,2.855,2.9,2.78,2.846,42410,0
+CPSH.US,D,20230907,000000,2.79,2.94,2.79,2.83,46019,0
+CPSH.US,D,20230908,000000,2.81,2.855,2.76,2.79,48666,0
+CPSH.US,D,20230911,000000,2.76,2.85,2.76,2.8,29044,0
+CPSH.US,D,20230912,000000,2.75,2.89,2.75,2.8,66334,0
+CPSH.US,D,20230913,000000,2.8499,2.88,2.79,2.79,67644,0
+CPSH.US,D,20230914,000000,2.81,2.86,2.81,2.85,21775,0
+CPSH.US,D,20230915,000000,2.83,2.86,2.82,2.85,20604,0
+CPSH.US,D,20230918,000000,2.84,2.84,2.77,2.83,25838,0
+CPSH.US,D,20230919,000000,2.81,2.81,2.72,2.76,24651,0
+CPSH.US,D,20230920,000000,2.74,2.785,2.7101,2.72,6247,0
+CPSH.US,D,20230921,000000,2.7,2.74,2.69,2.74,15941,0
+CPSH.US,D,20230922,000000,2.72,2.7488,2.71,2.74,8696,0
+CPSH.US,D,20230925,000000,2.7068,2.7799,2.68,2.71,11529,0
+CPSH.US,D,20230926,000000,2.69,2.85,2.65,2.65,46570,0
+CPSH.US,D,20230927,000000,2.75,2.76,2.66,2.66,12287,0
+CPSH.US,D,20230928,000000,2.66,2.745,2.66,2.7,7155,0
+CPSH.US,D,20230929,000000,2.745,2.79,2.74,2.78,19430,0
+CPSH.US,D,20231002,000000,2.78,2.78,2.7,2.78,28721,0
+CPSH.US,D,20231003,000000,2.72,2.78,2.7109,2.77,11994,0
+CPSH.US,D,20231004,000000,2.73,2.7597,2.65,2.7,9862,0
+CPSH.US,D,20231005,000000,2.67,2.75,2.67,2.75,8412,0
+CPSH.US,D,20231006,000000,2.7,2.78,2.65,2.74,19733,0
+CPSH.US,D,20231009,000000,2.69,2.8,2.69,2.78,28373,0
+CPSH.US,D,20231010,000000,2.77,2.82,2.6911,2.82,17256,0
+CPSH.US,D,20231011,000000,2.78,2.8325,2.75,2.75,22521,0
+CPSH.US,D,20231012,000000,2.73,2.75,2.7,2.72,4678,0
+CPSH.US,D,20231013,000000,2.74,2.81,2.63,2.63,9546,0
+CPSH.US,D,20231016,000000,2.69,2.71,2.63,2.63,16180,0
+CPSH.US,D,20231017,000000,2.65,2.7055,2.65,2.67,23627,0
+CPSH.US,D,20231018,000000,2.65,2.7,2.64,2.65,15250,0
+CPSH.US,D,20231019,000000,2.61,2.6599,2.6,2.6,10358,0
+CPSH.US,D,20231020,000000,2.58,2.7221,2.58,2.68,17159,0
+CPSH.US,D,20231023,000000,2.6,2.67,2.56,2.57,83405,0
+CPSH.US,D,20231024,000000,2.57,2.62,2.55,2.55,17293,0
+CPSH.US,D,20231025,000000,2.55,2.59,2.5,2.57,20388,0
+CPSH.US,D,20231026,000000,2.53,2.58,2.51,2.51,13128,0
+CPSH.US,D,20231027,000000,2.53,2.57,2.43,2.4898,31203,0
+CPSH.US,D,20231030,000000,2.47,2.55,2.44,2.54,51447,0
+CPSH.US,D,20231031,000000,2.5,2.6699,2.49,2.66,13742,0
+CPSH.US,D,20231101,000000,2.65,2.68,2.6,2.68,15718,0
+CPSH.US,D,20231102,000000,2.61,2.6679,2.44,2.44,71153,0
+CPSH.US,D,20231103,000000,2.45,2.59,2.45,2.505,42143,0
+CPSH.US,D,20231106,000000,2.46,2.57,2.45,2.45,30677,0
+CPSH.US,D,20231107,000000,2.4406,2.49,2.4406,2.485,17671,0
+CPSH.US,D,20231108,000000,2.44,2.52,2.4303,2.45,17937,0
+CPSH.US,D,20231109,000000,2.42,2.5,2.4011,2.42,25717,0
+CPSH.US,D,20231110,000000,2.39,2.42,2.37,2.38,17406,0
+CPSH.US,D,20231113,000000,2.36,2.4,2.36,2.375,12440,0
+CPSH.US,D,20231114,000000,2.4,2.43,2.39,2.4,11482,0
+CPSH.US,D,20231115,000000,2.415,2.43,2.38,2.4,7018,0
+CPSH.US,D,20231116,000000,2.37,2.4007,2.35,2.35,14352,0
+CPSH.US,D,20231117,000000,2.3899,2.3899,2.25,2.32,56342,0
+CPSH.US,D,20231120,000000,2.21,2.4,2.21,2.37,87895,0
+CPSH.US,D,20231121,000000,2.35,2.42,2.3344,2.38,37013,0
+CPSH.US,D,20231122,000000,2.33,2.4291,2.33,2.41,8244,0
+CPSH.US,D,20231124,000000,2.26,2.37,2.26,2.33,9863,0
+CPSH.US,D,20231127,000000,2.35,2.39,2.31,2.31,16459,0
+CPSH.US,D,20231128,000000,2.27,2.32,2.27,2.2901,11793,0
+CPSH.US,D,20231129,000000,2.27,2.4083,2.26,2.3,11370,0
+CPSH.US,D,20231130,000000,2.27,2.355,2.27,2.33,7165,0
+CPSH.US,D,20231201,000000,2.3,2.43,2.295,2.42,18523,0
+CPSH.US,D,20231204,000000,2.36,2.42,2.33,2.3953,35162,0
+CPSH.US,D,20231205,000000,2.41,2.41,2.32,2.37,46862,0
+CPSH.US,D,20231206,000000,2.32,2.4199,2.26,2.3,71487,0
+CPSH.US,D,20231207,000000,2.3,2.42,2.28,2.33,16073,0
+CPSH.US,D,20231208,000000,2.3,2.39,2.3,2.38,23996,0
+CPSH.US,D,20231211,000000,2.35,2.39,2.33,2.35,23860,0
+CPSH.US,D,20231212,000000,2.39,2.39,2.3316,2.34,9037,0
+CPSH.US,D,20231213,000000,2.39,2.416,2.33,2.39,33945,0
+CPSH.US,D,20231214,000000,2.39,2.59,2.32,2.36,88322,0
+CPSH.US,D,20231215,000000,2.36,2.4399,2.35,2.35,23569,0
+CPSH.US,D,20231218,000000,2.32,2.4042,2.28,2.35,29303,0
+CPSH.US,D,20231219,000000,2.37,2.42,2.3561,2.39,22457,0
+CPSH.US,D,20231220,000000,2.36,2.4399,2.33,2.38,19857,0
+CPSH.US,D,20231221,000000,2.34,2.4,2.34,2.3899,16675,0
+CPSH.US,D,20231222,000000,2.36,2.42,2.36,2.38,23764,0
+CPSH.US,D,20231226,000000,2.35,2.44,2.35,2.38,16975,0
+CPSH.US,D,20231227,000000,2.4,2.42,2.3,2.36,47300,0
+CPSH.US,D,20231228,000000,2.33,2.4,2.33,2.355,36078,0
+CPSH.US,D,20231229,000000,2.35,2.38,2.31,2.35,40442,0
+CPSH.US,D,20240102,000000,2.33,2.3896,2.28,2.32,37467,0
+CPSH.US,D,20240103,000000,2.28,2.35,2.28,2.32,30994,0
+CPSH.US,D,20240104,000000,2.3377,2.35,2.3022,2.34,16405,0
+CPSH.US,D,20240105,000000,2.3,2.34,2.3,2.3271,9798,0
+CPSH.US,D,20240108,000000,2.31,2.34,2.28,2.3199,14888,0
+CPSH.US,D,20240109,000000,2.29,2.32,2.29,2.3,7589,0
+CPSH.US,D,20240110,000000,2.3,2.4,2.2905,2.3601,21245,0
+CPSH.US,D,20240111,000000,2.35,2.35,2.2833,2.3,22295,0
+CPSH.US,D,20240112,000000,2.31,2.3392,2.28,2.3,13424,0
+CPSH.US,D,20240116,000000,2.3,2.33,2.26,2.29,25989,0
+CPSH.US,D,20240117,000000,2.27,2.307,2.27,2.28,11119,0
+CPSH.US,D,20240118,000000,2.28,2.29,2.26,2.29,26096,0
+CPSH.US,D,20240119,000000,2.3037,2.33,2.27,2.31,25552,0
+CPSH.US,D,20240122,000000,2.28,2.38,2.28,2.35,9056,0
+CPSH.US,D,20240123,000000,2.34,2.36,2.33,2.35,7230,0
+CPSH.US,D,20240124,000000,2.36,2.4,2.3288,2.37,43347,0
+CPSH.US,D,20240125,000000,2.36,2.5486,2.34,2.5,65256,0
+CPSH.US,D,20240126,000000,2.47,2.59,2.44,2.45,20245,0
+CPSH.US,D,20240129,000000,2.43,2.48,2.4107,2.43,12337,0
+CPSH.US,D,20240130,000000,2.43,2.5,2.3667,2.3999,33779,0
+CPSH.US,D,20240131,000000,2.3918,2.43,2.38,2.39,7586,0
+CPSH.US,D,20240201,000000,2.37,2.45,2.3601,2.3988,11756,0
+CPSH.US,D,20240202,000000,2.36,2.43,2.36,2.39,17761,0
+CPSH.US,D,20240205,000000,2.36,2.4175,2.36,2.37,34808,0
+CPSH.US,D,20240206,000000,2.3601,2.43,2.36,2.371,9949,0
+CPSH.US,D,20240207,000000,2.3725,2.43,2.3615,2.415,25837,0
+CPSH.US,D,20240208,000000,2.38,2.4423,2.38,2.38,18213,0
+CPSH.US,D,20240209,000000,2.39,2.44,2.38,2.42,4374,0
+CPSH.US,D,20240212,000000,2.415,2.48,2.38,2.45,19622,0
+CPSH.US,D,20240213,000000,2.41,2.4896,2.3901,2.42,6531,0
+CPSH.US,D,20240214,000000,2.42,2.4575,2.3774,2.45,33158,0
+CPSH.US,D,20240215,000000,2.4,2.49,2.38,2.44,13287,0
+CPSH.US,D,20240216,000000,2.41,2.48,2.382,2.382,5627,0
+CPSH.US,D,20240220,000000,2.42,2.4599,2.36,2.395,16842,0
+CPSH.US,D,20240221,000000,2.3825,2.42,2.33,2.37,15431,0
+CPSH.US,D,20240222,000000,2.34,2.34,2.288,2.3,18590,0
+CPSH.US,D,20240223,000000,2.31,2.38,2.31,2.33,8675,0
+CPSH.US,D,20240226,000000,2.35,2.359,2.3,2.3399,32832,0
+CPSH.US,D,20240227,000000,2.31,2.39,2.31,2.32,18548,0
+CPSH.US,D,20240228,000000,2.29,2.3613,2.29,2.3399,24504,0
+CPSH.US,D,20240229,000000,2.33,2.3812,2.2901,2.35,18413,0
+CPSH.US,D,20240301,000000,2.33,2.4398,2.3197,2.36,31945,0
+CPSH.US,D,20240304,000000,2.32,2.3999,2.31,2.33,26166,0
+CPSH.US,D,20240305,000000,2.34,2.44,2.32,2.43,12442,0
+CPSH.US,D,20240306,000000,2.41,2.535,2.3301,2.52,133533,0
+CPSH.US,D,20240307,000000,2.23,2.23,1.95,1.985,437058,0
+CPSH.US,D,20240308,000000,1.95,2.24,1.81,1.85,268009,0
+CPSH.US,D,20240311,000000,1.9,1.9299,1.7501,1.805,137386,0
+CPSH.US,D,20240312,000000,1.8999,1.8999,1.7781,1.83,54036,0
+CPSH.US,D,20240313,000000,1.83,1.92,1.8,1.8,59518,0
+CPSH.US,D,20240314,000000,1.81,1.8361,1.6219,1.76,99611,0
+CPSH.US,D,20240315,000000,1.83,1.86,1.7301,1.84,27069,0
+CPSH.US,D,20240318,000000,1.82,1.86,1.744,1.805,37169,0
+CPSH.US,D,20240319,000000,1.8,1.83,1.78,1.8,26514,0
+CPSH.US,D,20240320,000000,1.8,1.84,1.8,1.84,16136,0
+CPSH.US,D,20240321,000000,1.82,1.88,1.81,1.83,20586,0
+CPSH.US,D,20240322,000000,1.83,1.8899,1.78,1.88,91247,0
+CPSH.US,D,20240325,000000,1.9,1.9,1.84,1.85,6817,0
+CPSH.US,D,20240326,000000,1.85,1.87,1.84,1.84,19152,0
+CPSH.US,D,20240327,000000,1.84,1.88,1.8,1.88,35914,0
+CPSH.US,D,20240328,000000,1.85,1.89,1.82,1.85,12076,0
+CPSH.US,D,20240401,000000,1.82,1.83,1.78,1.78,21069,0
+CPSH.US,D,20240402,000000,1.78,1.8599,1.78,1.83,32274,0
+CPSH.US,D,20240403,000000,1.78,1.85,1.75,1.81,85061,0
+CPSH.US,D,20240404,000000,1.81,1.84,1.8,1.83,13247,0
+CPSH.US,D,20240405,000000,1.7957,1.85,1.78,1.8,37429,0
+CPSH.US,D,20240408,000000,1.78,1.81,1.78,1.79,21938,0
+CPSH.US,D,20240409,000000,1.76,1.8,1.75,1.76,21467,0
+CPSH.US,D,20240410,000000,1.76,1.87,1.75,1.83,15747,0
+CPSH.US,D,20240411,000000,1.83,1.83,1.79,1.8,7275,0
+CPSH.US,D,20240412,000000,1.76,1.775,1.75,1.76,8526,0
+CPSH.US,D,20240415,000000,1.75,1.76,1.73,1.75,40781,0
+CPSH.US,D,20240416,000000,1.73,1.745,1.71,1.72,21418,0
+CPSH.US,D,20240417,000000,1.72,1.7595,1.71,1.74,39837,0
+CPSH.US,D,20240418,000000,1.84,1.8499,1.76,1.79,23708,0
+CPSH.US,D,20240419,000000,1.78,1.87,1.75,1.82,23417,0
+CPSH.US,D,20240422,000000,1.8,1.81,1.76,1.78,8232,0
+CPSH.US,D,20240423,000000,1.782,1.7959,1.76,1.77,4620,0
+CPSH.US,D,20240424,000000,1.77,1.79,1.77,1.78,1554,0
+CPSH.US,D,20240425,000000,1.7648,1.83,1.76,1.77,13749,0
+CPSH.US,D,20240426,000000,1.761,1.81,1.76,1.77,5145,0
+CPSH.US,D,20240429,000000,1.81,1.8299,1.76,1.8,9769,0
+CPSH.US,D,20240430,000000,1.8,1.82,1.79,1.7961,5612,0
+CPSH.US,D,20240501,000000,1.7699,1.789,1.7699,1.78,5834,0
+CPSH.US,D,20240502,000000,1.7548,1.7601,1.63,1.67,60946,0
+CPSH.US,D,20240503,000000,1.69,1.73,1.6526,1.73,23837,0
+CPSH.US,D,20240506,000000,1.68,1.8,1.68,1.74,13348,0
+CPSH.US,D,20240507,000000,1.72,1.79,1.6801,1.77,14375,0
+CPSH.US,D,20240508,000000,1.74,1.85,1.74,1.85,4646,0
+CPSH.US,D,20240509,000000,1.84,1.85,1.7812,1.8066,9956,0
+CPSH.US,D,20240510,000000,1.78,1.79,1.73,1.7503,4613,0
+CPSH.US,D,20240513,000000,1.76,1.83,1.7256,1.74,7448,0
+CPSH.US,D,20240514,000000,1.71,1.7905,1.71,1.7301,21945,0
+CPSH.US,D,20240515,000000,1.74,1.78,1.6801,1.71,29871,0
+CPSH.US,D,20240516,000000,1.68,1.79,1.68,1.74,13315,0
+CPSH.US,D,20240517,000000,1.73,1.78,1.7074,1.75,17429,0
+CPSH.US,D,20240520,000000,1.74,1.755,1.73,1.746,3353,0
+CPSH.US,D,20240521,000000,1.76,1.76,1.72,1.75,12109,0
+CPSH.US,D,20240522,000000,1.75,1.75,1.71,1.71,5532,0
+CPSH.US,D,20240523,000000,1.7,1.75,1.7,1.726,13172,0
+CPSH.US,D,20240524,000000,1.7081,1.81,1.6997,1.78,29153,0
+CPSH.US,D,20240528,000000,1.69,1.7747,1.69,1.75,17914,0
+CPSH.US,D,20240529,000000,1.72,1.7996,1.72,1.78,32208,0
+CPSH.US,D,20240530,000000,1.74,1.7681,1.73,1.73,4212,0
+CPSH.US,D,20240531,000000,1.7333,1.75,1.73,1.73,9083,0
+CPSH.US,D,20240603,000000,1.73,1.7465,1.72,1.74,12137,0
+CPSH.US,D,20240604,000000,1.74,1.76,1.68,1.7,27091,0
+CPSH.US,D,20240605,000000,1.69,1.775,1.67,1.77,28202,0
+CPSH.US,D,20240606,000000,1.74,1.75,1.71,1.71,9567,0
+CPSH.US,D,20240607,000000,1.68,1.715,1.68,1.715,4388,0
+CPSH.US,D,20240610,000000,1.69,1.73,1.69,1.72,21010,0
+CPSH.US,D,20240611,000000,1.7,1.75,1.7,1.75,11248,0
+CPSH.US,D,20240612,000000,1.72,1.73,1.7,1.715,21979,0
+CPSH.US,D,20240613,000000,1.6982,1.75,1.6899,1.75,25295,0
+CPSH.US,D,20240614,000000,1.7,1.71,1.7,1.7078,3085,0
+CPSH.US,D,20240617,000000,1.7,1.74,1.7,1.71,17553,0
+CPSH.US,D,20240618,000000,1.7,1.75,1.6701,1.73,40112,0
+CPSH.US,D,20240620,000000,1.68,1.76,1.6601,1.72,25802,0
+CPSH.US,D,20240621,000000,1.73,1.85,1.7,1.85,21885,0
+CPSH.US,D,20240624,000000,1.82,1.82,1.782,1.782,4583,0
+CPSH.US,D,20240625,000000,1.7,1.8,1.7,1.78,34470,0
+CPSH.US,D,20240626,000000,1.72,1.78,1.72,1.74,7806,0
+CPSH.US,D,20240627,000000,1.72,1.74,1.7,1.72,10213,0
+CPSH.US,D,20240628,000000,1.71,1.775,1.7,1.7,34042,0
+CPSH.US,D,20240701,000000,1.69,1.74,1.69,1.73,15451,0
+CPSH.US,D,20240702,000000,1.7,1.72,1.68,1.69,18830,0
+CPSH.US,D,20240703,000000,1.67,1.7044,1.65,1.67,10393,0
+CPSH.US,D,20240705,000000,1.66,1.71,1.6,1.71,40728,0
+CPSH.US,D,20240708,000000,1.6661,1.7199,1.6661,1.71,23397,0
+CPSH.US,D,20240709,000000,1.68,1.6969,1.68,1.685,3602,0
+CPSH.US,D,20240710,000000,1.66,1.68,1.64,1.66,11052,0
+CPSH.US,D,20240711,000000,1.65,1.7,1.65,1.68,16895,0
+CPSH.US,D,20240712,000000,1.67,1.7,1.67,1.69,10359,0
+CPSH.US,D,20240715,000000,1.68,1.7,1.67,1.7,22546,0
+CPSH.US,D,20240716,000000,1.67,1.755,1.67,1.755,19429,0
+CPSH.US,D,20240717,000000,1.72,1.77,1.72,1.76,8928,0
+CPSH.US,D,20240718,000000,1.75,1.75,1.72,1.72,5502,0
+CPSH.US,D,20240719,000000,1.7201,1.75,1.69,1.72,21830,0
+CPSH.US,D,20240722,000000,1.7,1.7142,1.68,1.7,9210,0
+CPSH.US,D,20240723,000000,1.67,1.71,1.67,1.71,8715,0
+CPSH.US,D,20240724,000000,1.7,1.71,1.67,1.67,16480,0
+CPSH.US,D,20240725,000000,1.67,1.69,1.6602,1.67,6467,0
+CPSH.US,D,20240726,000000,1.6601,1.69,1.65,1.69,3657,0
+CPSH.US,D,20240729,000000,1.7,1.71,1.69,1.69,15375,0
+CPSH.US,D,20240730,000000,1.6836,1.72,1.66,1.72,5168,0
+CPSH.US,D,20240731,000000,1.63,1.7399,1.63,1.67,26558,0
+CPSH.US,D,20240801,000000,1.61,1.61,1.51,1.6,82612,0
+CPSH.US,D,20240802,000000,1.55,1.6575,1.55,1.6,20976,0
+CPSH.US,D,20240805,000000,1.54,1.59,1.49,1.525,143017,0
+CPSH.US,D,20240806,000000,1.5,1.53,1.47,1.5,71828,0
+CPSH.US,D,20240807,000000,1.48,1.54,1.4,1.47,93413,0
+CPSH.US,D,20240808,000000,1.45,1.49,1.4299,1.48,17183,0
+CPSH.US,D,20240809,000000,1.46,1.53,1.46,1.51,22504,0
+CPSH.US,D,20240812,000000,1.48,1.5,1.42,1.44,4503,0
+CPSH.US,D,20240813,000000,1.42,1.5012,1.42,1.46,7846,0
+CPSH.US,D,20240814,000000,1.44,1.5,1.42,1.46,85929,0
+CPSH.US,D,20240815,000000,1.49,1.49,1.43,1.48,11848,0
+CPSH.US,D,20240816,000000,1.46,1.46,1.295,1.4201,59347,0
+CPSH.US,D,20240819,000000,1.4,1.46,1.27,1.44,163735,0
+CPSH.US,D,20240820,000000,1.42,1.44,1.3,1.38,75708,0
+CPSH.US,D,20240821,000000,1.36,1.43,1.3,1.3,44011,0
+CPSH.US,D,20240822,000000,1.31,1.4,1.31,1.365,10095,0
+CPSH.US,D,20240823,000000,1.38,1.39,1.35,1.36,8978,0
+CPSH.US,D,20240826,000000,1.37,1.4,1.36,1.36,13588,0
+CPSH.US,D,20240827,000000,1.34,1.37,1.34,1.3649,9370,0
+CPSH.US,D,20240828,000000,1.356,1.38,1.32,1.355,22219,0
+CPSH.US,D,20240829,000000,1.35,1.386,1.31,1.38,2431,0
+CPSH.US,D,20240830,000000,1.388,1.395,1.33,1.395,19103,0
+CPSH.US,D,20240903,000000,1.36,1.375,1.33,1.3555,49886,0
+CPSH.US,D,20240904,000000,1.36,1.38,1.3,1.36,33552,0
+CPSH.US,D,20240905,000000,1.36,1.3871,1.3558,1.38,13614,0
+CPSH.US,D,20240906,000000,1.34,1.36,1.3,1.32,6889,0
+CPSH.US,D,20240909,000000,1.3,1.36,1.3,1.34,14193,0
+CPSH.US,D,20240910,000000,1.33,1.38,1.3,1.36,4850,0
+CPSH.US,D,20240911,000000,1.34,1.37,1.3201,1.37,7554,0
+CPSH.US,D,20240912,000000,1.31,1.37,1.29,1.37,28493,0
+CPSH.US,D,20240913,000000,1.34,1.4,1.31,1.395,50101,0
+CPSH.US,D,20240916,000000,1.37,1.4,1.343,1.365,35537,0
+CPSH.US,D,20240917,000000,1.44,1.449,1.36,1.38,91373,0
+CPSH.US,D,20240918,000000,1.395,1.44,1.38,1.39,17493,0
+CPSH.US,D,20240919,000000,1.39,1.43,1.37,1.43,13738,0
+CPSH.US,D,20240920,000000,1.4,1.43,1.39,1.43,10399,0
+CPSH.US,D,20240923,000000,1.4,1.48,1.32,1.4,27656,0
+CPSH.US,D,20240924,000000,1.37,1.49,1.33,1.44,63715,0
+CPSH.US,D,20240925,000000,1.42,1.4534,1.4001,1.44,10283,0
+CPSH.US,D,20240926,000000,1.428378,1.44,1.4,1.42,3321,0
+CPSH.US,D,20240927,000000,1.415,1.4438,1.4,1.42,10288,0
+CPSH.US,D,20240930,000000,1.4,1.4496,1.38,1.42,7274,0
+CPSH.US,D,20241001,000000,1.44,1.44,1.38,1.3848,4291,0
+CPSH.US,D,20241002,000000,1.4,1.42,1.38,1.42,12522,0
+CPSH.US,D,20241003,000000,1.400247,1.42,1.4001,1.42,3707,0
+CPSH.US,D,20241004,000000,1.4,1.4155,1.4,1.4001,3576,0
+CPSH.US,D,20241007,000000,1.4,1.61,1.38,1.54,37370,0
+CPSH.US,D,20241008,000000,1.54,1.54,1.4399,1.48,24547,0
+CPSH.US,D,20241009,000000,1.5,1.5,1.4,1.46,13397,0
+CPSH.US,D,20241010,000000,1.45,1.45,1.42,1.42,7431,0
+CPSH.US,D,20241011,000000,1.42,1.4801,1.4057,1.43,37135,0
+CPSH.US,D,20241014,000000,1.4,1.41,1.38,1.39,6515,0
+CPSH.US,D,20241015,000000,1.39,1.41,1.38,1.4095,3550,0
+CPSH.US,D,20241016,000000,1.3941,1.43,1.3813,1.43,16274,0
+CPSH.US,D,20241017,000000,1.41,1.43,1.4,1.42,4500,0
+CPSH.US,D,20241018,000000,1.415,1.42,1.4,1.41,8104,0
+CPSH.US,D,20241021,000000,1.4,1.429,1.4,1.429,4427,0
+CPSH.US,D,20241022,000000,1.42,1.44,1.42,1.4225,3634,0
+CPSH.US,D,20241023,000000,1.42,1.44,1.41,1.4165,16799,0
+CPSH.US,D,20241024,000000,1.4,1.45,1.3901,1.41,31695,0
+CPSH.US,D,20241025,000000,1.39,1.44,1.39,1.425,15185,0
+CPSH.US,D,20241028,000000,1.43,1.445,1.39,1.44,21408,0
+CPSH.US,D,20241029,000000,1.41,1.44,1.41,1.42,5684,0
+CPSH.US,D,20241030,000000,1.45,1.475,1.4204,1.45,2133975,0
+CPSH.US,D,20241031,000000,1.67,1.74,1.52,1.59,10834895,0
+CPSH.US,D,20241101,000000,1.53,1.63,1.46,1.57,479792,0
+CPSH.US,D,20241104,000000,1.54,1.56,1.46,1.52,114985,0
+CPSH.US,D,20241105,000000,1.47,1.56,1.46,1.49,99405,0
+CPSH.US,D,20241106,000000,1.45,1.53,1.43,1.46,130854,0
+CPSH.US,D,20241107,000000,1.44,1.52,1.425,1.47,81092,0
+CPSH.US,D,20241108,000000,1.47,1.48,1.43,1.44,118871,0
+CPSH.US,D,20241111,000000,1.43,1.466,1.43,1.43,89043,0
+CPSH.US,D,20241112,000000,1.43,1.46,1.42,1.46,87715,0
+CPSH.US,D,20241113,000000,1.43,1.45,1.4,1.44,42599,0
+CPSH.US,D,20241114,000000,1.44,1.44,1.4,1.4,14718,0
+CPSH.US,D,20241115,000000,1.4,1.44,1.4,1.4,34788,0
+CPSH.US,D,20241118,000000,1.4,1.47,1.4,1.41,113404,0
+CPSH.US,D,20241119,000000,1.42,1.45,1.39,1.425,58124,0
+CPSH.US,D,20241120,000000,1.43,1.44,1.4,1.42,19101,0
+CPSH.US,D,20241121,000000,1.42,1.47,1.39,1.46,66644,0
+CPSH.US,D,20241122,000000,1.46,1.5,1.43,1.47,38261,0
+CPSH.US,D,20241125,000000,1.47,1.511,1.44,1.47,48007,0
+CPSH.US,D,20241126,000000,1.47,1.497,1.44,1.47,25991,0
+CPSH.US,D,20241127,000000,1.49,1.54,1.452,1.51,29327,0
+CPSH.US,D,20241129,000000,1.53,1.53,1.481,1.53,10648,0
+CPSH.US,D,20241202,000000,1.53,1.541,1.4904,1.52,46555,0
+CPSH.US,D,20241203,000000,1.53,1.5409,1.44,1.47,49064,0
+CPSH.US,D,20241204,000000,1.47,1.54,1.4685,1.5,49799,0
+CPSH.US,D,20241205,000000,1.48,1.53,1.46,1.5,24913,0
+CPSH.US,D,20241206,000000,1.5,1.53,1.49,1.49,21854,0
+CPSH.US,D,20241209,000000,1.5,1.59,1.5,1.59,44853,0
+CPSH.US,D,20241210,000000,1.6,1.6113,1.56,1.58,32362,0
+CPSH.US,D,20241211,000000,1.58,1.62,1.575,1.6,24603,0
+CPSH.US,D,20241212,000000,1.6,1.65,1.54,1.57,35084,0
+CPSH.US,D,20241213,000000,1.55,1.59,1.5101,1.54,55513,0
+CPSH.US,D,20241216,000000,1.53,1.62,1.5055,1.58,41505,0
+CPSH.US,D,20241217,000000,1.58,1.64,1.58,1.61,76763,0
+CPSH.US,D,20241218,000000,1.6,1.63,1.54,1.55,59793,0
+CPSH.US,D,20241219,000000,1.63,1.68,1.55,1.67,83565,0
+CPSH.US,D,20241220,000000,1.65,1.67,1.56,1.64,67660,0
+CPSH.US,D,20241223,000000,1.64,1.64,1.58,1.61,42028,0
+CPSH.US,D,20241224,000000,1.61,1.6198,1.58,1.59,29711,0
+CPSH.US,D,20241226,000000,1.58,1.6442,1.5631,1.62,55000,0
+CPSH.US,D,20241227,000000,1.6,1.64,1.5672,1.62,25532,0
+CPSH.US,D,20241230,000000,1.57,1.6699,1.56,1.63,39332,0
+CPSH.US,D,20241231,000000,1.62,1.65,1.57,1.61,28837,0
+CPSH.US,D,20250102,000000,1.57,1.63,1.56,1.6,20194,0
+CPSH.US,D,20250103,000000,1.61,1.66,1.59,1.63,35061,0
+CPSH.US,D,20250106,000000,1.64,1.91,1.6187,1.81,202462,0
+CPSH.US,D,20250107,000000,1.87,1.8898,1.7774,1.8,98981,0
+CPSH.US,D,20250108,000000,1.8,1.8,1.69,1.69,57309,0
+CPSH.US,D,20250110,000000,1.69,1.7599,1.6222,1.7599,24926,0
+CPSH.US,D,20250113,000000,1.77,1.77,1.69,1.76,37113,0
+CPSH.US,D,20250114,000000,1.75,1.76,1.69,1.72,25152,0
+CPSH.US,D,20250115,000000,1.78,1.8,1.719,1.78,61736,0
+CPSH.US,D,20250116,000000,1.76,1.85,1.75,1.76,20781,0
+CPSH.US,D,20250117,000000,1.76,1.88,1.76,1.81,33822,0
+CPSH.US,D,20250121,000000,1.8,1.9189,1.78,1.8781,63516,0
+CPSH.US,D,20250122,000000,1.94,1.96,1.865,1.93,38203,0
+CPSH.US,D,20250123,000000,1.96,1.98,1.885,1.97,43110,0
+CPSH.US,D,20250124,000000,1.98,2.005,1.9284,1.99,49964,0
+CPSH.US,D,20250127,000000,1.92,1.945,1.82,1.83,47621,0
+CPSH.US,D,20250128,000000,1.83,1.9,1.75,1.82,36948,0
+CPSH.US,D,20250129,000000,1.81,1.88,1.7507,1.76,25392,0
+CPSH.US,D,20250130,000000,1.77,1.82,1.7308,1.8,29280,0
+CPSH.US,D,20250131,000000,1.8,1.8499,1.68,1.7545,45725,0
+CPSH.US,D,20250203,000000,1.7,1.805,1.7,1.74,19568,0
+CPSH.US,D,20250204,000000,1.74,1.7427,1.71,1.73,8260,0
+CPSH.US,D,20250205,000000,1.69,1.7578,1.67,1.695,47992,0
+CPSH.US,D,20250206,000000,1.68,1.73,1.68,1.72,8340,0
+CPSH.US,D,20250207,000000,1.73,1.7799,1.68,1.69,26357,0
+CPSH.US,D,20250210,000000,1.7,1.7899,1.68,1.77,50088,0
+CPSH.US,D,20250211,000000,1.74,1.99,1.73,1.985,172257,0
+CPSH.US,D,20250212,000000,2.05,2.46,1.95,1.985,864664,0
+CPSH.US,D,20250213,000000,2.07,2.09,1.89,1.99,123441,0
+CPSH.US,D,20250214,000000,1.98,1.99,1.87,1.92,54704,0
+CPSH.US,D,20250218,000000,1.88,1.88,1.72,1.76,88373,0
+CPSH.US,D,20250219,000000,1.75,1.8116,1.7,1.72,35210,0
+CPSH.US,D,20250220,000000,1.71,1.77,1.6501,1.71,21630,0
+CPSH.US,D,20250221,000000,1.7101,1.74,1.61,1.61,24650,0
+CPSH.US,D,20250224,000000,1.62,1.631,1.505,1.53,60555,0
+CPSH.US,D,20250225,000000,1.51,1.59,1.48,1.58,46951,0
+CPSH.US,D,20250226,000000,1.55,1.59,1.51,1.56,16141,0
+CPSH.US,D,20250227,000000,1.55,1.57,1.511,1.53,42190,0
+CPSH.US,D,20250228,000000,1.53,1.59,1.44,1.59,80824,0
+CPSH.US,D,20250303,000000,1.58,1.6,1.53,1.53,19613,0
+CPSH.US,D,20250304,000000,1.53,1.5624,1.45,1.5135,68183,0
+CPSH.US,D,20250305,000000,1.51,1.54,1.46,1.47,420180,0
+CPSH.US,D,20250306,000000,1.6,1.62,1.42,1.595,172720,0
+CPSH.US,D,20250307,000000,1.55,1.56,1.51,1.54,31383,0
+CPSH.US,D,20250310,000000,1.5,1.55,1.5,1.51,18460,0
+CPSH.US,D,20250311,000000,1.5,1.6,1.5,1.57,46588,0
+CPSH.US,D,20250312,000000,1.58,1.6,1.5107,1.52,16308,0
+CPSH.US,D,20250313,000000,1.54,1.59,1.46,1.587,87689,0
+CPSH.US,D,20250314,000000,1.55,1.58,1.5,1.52,21348,0
+CPSH.US,D,20250317,000000,1.5,1.5999,1.48,1.52,28608,0
+CPSH.US,D,20250318,000000,1.5,1.6,1.48,1.53,24447,0
+CPSH.US,D,20250319,000000,1.54,1.65,1.52,1.63,70015,0
+CPSH.US,D,20250320,000000,1.64,1.7346,1.6,1.66,45029,0
+CPSH.US,D,20250321,000000,1.66,1.82,1.65,1.78,49610,0
+CPSH.US,D,20250324,000000,1.81,1.86,1.7,1.71,26870,0
+CPSH.US,D,20250325,000000,1.68,1.7231,1.6571,1.6685,7053,0
+CPSH.US,D,20250326,000000,1.61,1.73,1.61,1.68,32547,0
+CPSH.US,D,20250327,000000,1.6298,1.65,1.6,1.6,38831,0
+CPSH.US,D,20250328,000000,1.62,1.6699,1.6,1.6,46722,0
+CPSH.US,D,20250331,000000,1.6,1.61,1.54,1.59,28395,0
+CPSH.US,D,20250401,000000,1.592,1.6198,1.55,1.55,13015,0
+CPSH.US,D,20250402,000000,1.6061,1.64,1.59,1.59,5230,0
+CPSH.US,D,20250403,000000,1.54,1.5799,1.52,1.53,11273,0
+CPSH.US,D,20250404,000000,1.49,1.51,1.44,1.49,51517,0
+CPSH.US,D,20250407,000000,1.41,1.5099,1.401,1.46,14232,0
+CPSH.US,D,20250408,000000,1.48,1.57,1.48,1.51,26759,0
+CPSH.US,D,20250409,000000,1.55,1.5599,1.46,1.5,18107,0
+CPSH.US,D,20250410,000000,1.53,1.55,1.46,1.47,17902,0
+CPSH.US,D,20250411,000000,1.5101,1.5299,1.4617,1.51,8877,0
+CPSH.US,D,20250414,000000,1.48,1.505,1.45,1.48,17320,0
+CPSH.US,D,20250415,000000,1.47,1.53,1.46,1.52,17491,0
+CPSH.US,D,20250416,000000,1.48,1.5,1.45,1.46,3698,0
+CPSH.US,D,20250417,000000,1.46,1.4821,1.44,1.48,11130,0
+CPSH.US,D,20250421,000000,1.48,1.48,1.43,1.46,7403,0
+CPSH.US,D,20250422,000000,1.4861,1.49,1.4601,1.48,9987,0
+CPSH.US,D,20250423,000000,1.49,1.55,1.49,1.49,15747,0
+CPSH.US,D,20250424,000000,1.48,1.5381,1.48,1.52,12921,0
+CPSH.US,D,20250425,000000,1.5,1.525,1.48,1.52,31130,0
+CPSH.US,D,20250428,000000,1.5006,1.77,1.5006,1.74,88702,0
+CPSH.US,D,20250429,000000,1.71,1.74,1.52,1.54,70848,0
+CPSH.US,D,20250430,000000,1.51,1.6605,1.51,1.55,16594,0
+CPSH.US,D,20250501,000000,1.61,1.77,1.61,1.68,35812,0
+CPSH.US,D,20250502,000000,1.647,1.71,1.6,1.6,15030,0
+CPSH.US,D,20250505,000000,1.6,1.75,1.6,1.72,17511,0
+CPSH.US,D,20250506,000000,1.72,1.74,1.6302,1.73,19736,0
+CPSH.US,D,20250507,000000,1.72,1.72,1.6309,1.72,28210,0
+CPSH.US,D,20250508,000000,1.685,1.886,1.65,1.82,50745,0
+CPSH.US,D,20250509,000000,1.81,1.94,1.8068,1.88,30351,0
+CPSH.US,D,20250512,000000,1.97,1.97,1.77,1.845,35130,0
+CPSH.US,D,20250513,000000,1.8138,1.88,1.73,1.88,24718,0
+CPSH.US,D,20250514,000000,1.88,1.88,1.76,1.79,19811,0
+CPSH.US,D,20250515,000000,1.7462,1.89,1.7462,1.89,11809,0
+CPSH.US,D,20250516,000000,1.865,1.92,1.85,1.88,27400,0
+CPSH.US,D,20250519,000000,1.88,2.12,1.88,2.09,87573,0
+CPSH.US,D,20250520,000000,2.12,2.15,2,2.12,96024,0
+CPSH.US,D,20250521,000000,2.15,2.4399,2.0925,2.355,540129,0
+CPSH.US,D,20250522,000000,2.4,2.54,2.24,2.49,371173,0
+CPSH.US,D,20250523,000000,2.63,2.9299,2.3609,2.92,863035,0
+CPSH.US,D,20250527,000000,2.93,3,2.55,3,542270,0
+CPSH.US,D,20250528,000000,3,3,2.82,2.87,280541,0
+CPSH.US,D,20250529,000000,2.88,3.18,2.74,3.06,402332,0
+CPSH.US,D,20250530,000000,3.06,3.06,2.82,2.85,167526,0
+CPSH.US,D,20250602,000000,2.84,2.9751,2.74,2.82,145317,0
+CPSH.US,D,20250603,000000,2.81,2.85,2.7,2.75,90881,0
+CPSH.US,D,20250604,000000,2.75,2.795,2.61,2.68,131409,0
+CPSH.US,D,20250605,000000,2.64,2.97,2.64,2.82,103677,0
+CPSH.US,D,20250606,000000,2.87,2.96,2.7201,2.76,122682,0
+CPSH.US,D,20250609,000000,2.76,2.85,2.7,2.75,58652,0
+CPSH.US,D,20250610,000000,2.74,2.77,2.58,2.58,90484,0
+CPSH.US,D,20250611,000000,2.61,2.7255,2.5802,2.71,65892,0
+CPSH.US,D,20250612,000000,2.7,2.791,2.63,2.64,28071,0
+CPSH.US,D,20250613,000000,2.64,2.7,2.58,2.6,72178,0
+CPSH.US,D,20250616,000000,2.59,2.6599,2.51,2.59,84801,0
+CPSH.US,D,20250617,000000,2.6,2.75,2.38,2.5,106636,0
+CPSH.US,D,20250618,000000,2.49,2.65,2.41,2.62,131601,0
+CPSH.US,D,20250620,000000,2.64,3,2.5601,2.99,510294,0
+CPSH.US,D,20250623,000000,2.99,3.15,2.81,3.04,249983,0
+CPSH.US,D,20250624,000000,3.08,3.09,2.91,3.03,160496,0
+CPSH.US,D,20250625,000000,3.0163,3.05,2.8106,2.89,68453,0
+CPSH.US,D,20250626,000000,2.87,3.0678,2.65,2.86,89904,0
+CPSH.US,D,20250627,000000,2.84,2.89,2.74,2.8,60623,0
+CPSH.US,D,20250630,000000,2.76,2.8,2.7104,2.77,52174,0
+CPSH.US,D,20250701,000000,2.66,2.86,2.64,2.73,51430,0
+CPSH.US,D,20250702,000000,2.72,2.9452,2.6501,2.91,38501,0
+CPSH.US,D,20250703,000000,2.93,2.93,2.8101,2.89,26683,0
+CPSH.US,D,20250707,000000,2.9,2.9,2.75,2.75,23649,0
+CPSH.US,D,20250708,000000,2.7879,2.83,2.67,2.68,36394,0
+CPSH.US,D,20250709,000000,2.74,2.76,2.1,2.42,151012,0
+CPSH.US,D,20250710,000000,2.5,2.59,2.42,2.48,96307,0
+CPSH.US,D,20250711,000000,2.44,2.5696,2.43,2.51,50184,0
+CPSH.US,D,20250714,000000,2.47,2.5869,2.47,2.52,44311,0
+CPSH.US,D,20250715,000000,2.5,2.5716,2.45,2.47,31942,0
+CPSH.US,D,20250716,000000,2.57,2.86,2.48,2.71,129558,0
+CPSH.US,D,20250717,000000,2.72,2.765,2.62,2.64,71931,0
+CPSH.US,D,20250718,000000,2.66,2.78,2.52,2.52,49898,0
+CPSH.US,D,20250721,000000,2.54,2.55,2.46,2.53,189312,0
+CPSH.US,D,20250722,000000,2.5,2.65,2.451,2.52,41820,0
+CPSH.US,D,20250723,000000,2.5,2.67,2.5,2.55,51821,0
+CPSH.US,D,20250724,000000,2.51,2.68,2.502,2.58,43621,0
+CPSH.US,D,20250725,000000,2.56,2.6275,2.51,2.53,19784,0
+CPSH.US,D,20250728,000000,2.56,2.65,2.53,2.62,82808,0
+CPSH.US,D,20250729,000000,2.65,2.829,2.6101,2.67,86712,0
+CPSH.US,D,20250730,000000,2.66,2.7,2.55,2.61,113943,0
+CPSH.US,D,20250731,000000,2.68,3.14,2.68,2.9,285559,0
+CPSH.US,D,20250801,000000,2.9,2.92,2.77,2.9,82281,0
+CPSH.US,D,20250804,000000,2.95,3.06,2.91,2.95,93262,0
+CPSH.US,D,20250805,000000,2.97,2.9925,2.86,2.94,53725,0
+CPSH.US,D,20250806,000000,2.88,2.895,2.67,2.73,92279,0
+CPSH.US,D,20250807,000000,2.74,2.87,2.68,2.77,36665,0
+CPSH.US,D,20250808,000000,2.73,2.9,2.7,2.85,37035,0
+CPSH.US,D,20250811,000000,2.85,3.32,2.85,3.32,364628,0
+CPSH.US,D,20250812,000000,3.36,3.58,3.22,3.45,395991,0
+CPSH.US,D,20250813,000000,3.5,3.55,3.14,3.24,135108,0
+CPSH.US,D,20250814,000000,3.26,3.451077,3.1401,3.3,58193,0
+CPSH.US,D,20250815,000000,3.3,3.35,3.12,3.19,44208,0
+CPSH.US,D,20250818,000000,3.15,3.33,3.15,3.26,63934,0
+CPSH.US,D,20250819,000000,3.34,3.37,3.25,3.25,54738,0
+CPSH.US,D,20250820,000000,3.26,3.26,2.8701,3.1,147472,0
+CPSH.US,D,20250821,000000,3.04,3.27,3.04,3.21,31408,0
+CPSH.US,D,20250822,000000,3.23,3.41,3.13,3.13,49172,0
+CPSH.US,D,20250825,000000,3.18,3.67,3.18,3.56,261576,0
+CPSH.US,D,20250826,000000,3.58,3.72,3.51,3.63,153975,0
+CPSH.US,D,20250827,000000,3.65,3.685,3.37,3.4,139561,0
+CPSH.US,D,20250828,000000,3.37,3.54,3.365,3.45,67736,0
+CPSH.US,D,20250829,000000,3.42,3.5,3.34,3.45,56786,0
+CPSH.US,D,20250902,000000,3.33,3.66,3.2501,3.52,184128,0
+CPSH.US,D,20250903,000000,3.51,3.6288,3.38,3.47,102990,0
+CPSH.US,D,20250904,000000,3.47,3.5188,3.1701,3.4,86691,0
+CPSH.US,D,20250905,000000,3.4,3.445,3.21,3.36,55844,0
+CPSH.US,D,20250908,000000,3.36,3.4,3.31,3.32,38554,0
+CPSH.US,D,20250909,000000,3.32,3.54,3.26,3.46,64600,0
+CPSH.US,D,20250910,000000,3.42,3.5,3.37,3.4,83067,0
+CPSH.US,D,20250911,000000,3.47,3.4838,3.31,3.35,64696,0
+CPSH.US,D,20250912,000000,3.35,3.63,3.33,3.53,122007,0
+CPSH.US,D,20250915,000000,3.5,3.5099,3.27,3.39,87709,0
+CPSH.US,D,20250916,000000,3.4,3.4115,3.31,3.34,60184,0
+CPSH.US,D,20250917,000000,3.33,3.4259,3.25,3.27,44733,0
+CPSH.US,D,20250918,000000,3.33,3.4699,3.29,3.35,73661,0
+CPSH.US,D,20250919,000000,3.32,3.5297,3.3172,3.45,118611,0
+CPSH.US,D,20250922,000000,3.39,3.7,3.34,3.65,2873256,0
+CPSH.US,D,20250923,000000,4,4.3299,3.66,3.675,1121083,0
+CPSH.US,D,20250924,000000,3.53,4.0799,3.5,4.06,366669,0
+CPSH.US,D,20250925,000000,3.98,3.9901,3.66,3.9,140636,0
+CPSH.US,D,20250926,000000,3.92,3.9782,3.71,3.76,115674,0
+CPSH.US,D,20250929,000000,3.68,3.879,3.52,3.62,254785,0
+CPSH.US,D,20250930,000000,3.6,3.67,3.4,3.57,171578,0
+CPSH.US,D,20251001,000000,3.52,3.6446,3.483,3.57,77758,0
+CPSH.US,D,20251002,000000,3.55,3.7096,3.52,3.64,95918,0
+CPSH.US,D,20251003,000000,3.63,3.75,3.34,3.41,294067,0
+CPSH.US,D,20251006,000000,3.55,3.96,3.46,3.76,473909,0
+CPSH.US,D,20251007,000000,3.4,3.4399,3.165,3.29,757569,0
+CPSH.US,D,20251008,000000,3.35,3.77,3.35,3.54,372388,0
+CPSH.US,D,20251009,000000,3.57,4.08,3.56,3.98,489131,0
+CPSH.US,D,20251010,000000,4.15,4.55,4.13,4.48,888496,0
+CPSH.US,D,20251013,000000,4.61,4.889,4.45,4.62,648339,0
+CPSH.US,D,20251014,000000,4.66,4.79,4.34,4.69,535736,0
+CPSH.US,D,20251015,000000,4.78,4.79,4.25,4.4,415976,0
+CPSH.US,D,20251016,000000,4.27,4.43,3.96,4,326638,0
+CPSH.US,D,20251017,000000,3.96,4,3.61,3.7,372613,0
+CPSH.US,D,20251020,000000,3.87,4.09,3.82,4.02,108316,0
+CPSH.US,D,20251021,000000,4.02,4.0999,3.88,4,114106,0
+CPSH.US,D,20251022,000000,3.93,4.0099,3.61,3.81,166326,0
+CPSH.US,D,20251023,000000,3.8,3.89,3.7301,3.76,133264,0
+CPSH.US,D,20251024,000000,3.8,4.07,3.73,3.98,184570,0
+CPSH.US,D,20251027,000000,4,4.06,3.77,3.81,140896,0
+CPSH.US,D,20251028,000000,3.93,4.05,3.7,4.02,6829212,0
+CPSH.US,D,20251029,000000,4.09,4.4,4.0205,4.39,1800852,0
+CPSH.US,D,20251030,000000,3.76,4.6,3.752,4.31,766661,0
+CPSH.US,D,20251031,000000,4.27,4.2771,3.955,3.97,218268,0
+CPSH.US,D,20251103,000000,3.96,3.96,3.475,3.49,683538,0
+CPSH.US,D,20251104,000000,3.46,3.635,3.33,3.52,260379,0
+CPSH.US,D,20251105,000000,3.52,3.685,3.46,3.54,269852,0
+CPSH.US,D,20251106,000000,3.54,3.54,3.27,3.28,266521,0
+CPSH.US,D,20251107,000000,3.2,3.38,3.03,3.32,362293,0
+CPSH.US,D,20251110,000000,3.35,3.57,3.35,3.43,125623,0
+CPSH.US,D,20251111,000000,3.42,3.45,3.3719,3.4,39837,0
+CPSH.US,D,20251112,000000,3.39,3.668,3.29,3.3,60785,0
+CPSH.US,D,20251113,000000,3.53,3.62,3.39,3.4,243371,0
+CPSH.US,D,20251114,000000,3.32,3.5,3.28,3.45,157176,0
+CPSH.US,D,20251117,000000,3.44,3.5799,3.3,3.37,118585,0
+CPSH.US,D,20251118,000000,3.31,3.35,3.23,3.23,100387,0
+CPSH.US,D,20251119,000000,3.22,3.3699,3.1202,3.16,100099,0
+CPSH.US,D,20251120,000000,3.17,3.3499,3.03,3.09,456840,0
+CPSH.US,D,20251121,000000,3.07,3.27,3.03,3.17,60579,0
+CPSH.US,D,20251124,000000,3.17,3.32,3.155,3.32,112888,0
+CPSH.US,D,20251125,000000,3.3,3.375,3.245,3.3,51006,0
+CPSH.US,D,20251126,000000,3.27,3.4229,3.27,3.36,57135,0
+CPSH.US,D,20251128,000000,3.37,3.44,3.37,3.44,16129,0
+CPSH.US,D,20251201,000000,3.39,3.4199,3.15,3.15,114845,0
+CPSH.US,D,20251202,000000,3.17,3.3628,3.16,3.26,142059,0
+CPSH.US,D,20251203,000000,3.26,3.29,3.18,3.24,66917,0
+CPSH.US,D,20251204,000000,3.24,3.4399,3.22,3.38,126872,0
+CPSH.US,D,20251205,000000,3.37,3.395,3.26,3.29,62531,0
+CPSH.US,D,20251208,000000,3.29,3.45,3.29,3.38,76633,0
+CPSH.US,D,20251209,000000,3.39,3.6585,3.39,3.57,144969,0
+CPSH.US,D,20251210,000000,3.61,3.61,3.45,3.46,109781,0
+CPSH.US,D,20251211,000000,3.44,3.6731,3.35,3.62,76522,0
+CPSH.US,D,20251212,000000,3.62,3.62,3.38,3.4,79436,0
+CPSH.US,D,20251215,000000,3.39,3.45,3.26,3.3,40948,0
+CPSH.US,D,20251216,000000,3.27,3.395,3.21,3.25,116020,0
+CPSH.US,D,20251217,000000,3.24,3.275,3.04,3.04,155682,0
+CPSH.US,D,20251218,000000,3.06,3.17,3.04,3.17,36724,0
+CPSH.US,D,20251219,000000,3.15,3.25,3.145,3.23,69615,0
+CPSH.US,D,20251222,000000,3.24,3.35,3.16,3.18,108646,0
+CPSH.US,D,20251223,000000,3.16,3.2,3.12,3.2,61779,0
+CPSH.US,D,20251224,000000,3.15,3.21,3.14,3.18,32670,0
+CPSH.US,D,20251226,000000,3.18,3.2105,3.14,3.21,52946,0
+CPSH.US,D,20251229,000000,3.14,3.2,3.13,3.13,98531,0
+CPSH.US,D,20251230,000000,3.12,3.17,3.07,3.13,85080,0
+CPSH.US,D,20251231,000000,3.14,3.155,3.05,3.09,94446,0
+CPSH.US,D,20260102,000000,3.1,3.21,3.0875,3.2,82148,0
+CPSH.US,D,20260105,000000,3.21,3.24,3.12,3.2,110184,0
+CPSH.US,D,20260106,000000,3.2,3.22,3.14,3.19,107574,0
+CPSH.US,D,20260107,000000,3.19,3.2,3.1,3.16,58333,0
+CPSH.US,D,20260108,000000,3.1997,3.73,3.11,3.62,511927,0
+CPSH.US,D,20260109,000000,3.6,3.86,3.6,3.76,180253,0
+CPSH.US,D,20260112,000000,3.81,4.75,3.78,4.48,949013,0
+CPSH.US,D,20260113,000000,4.46,4.94,4.32,4.72,403465,0
+CPSH.US,D,20260114,000000,4.71,4.73,4.3,4.53,290031,0
+CPSH.US,D,20260115,000000,4.54,5.23,4.444,4.81,845111,0
+CPSH.US,D,20260116,000000,4.91,5.49,4.7,5.43,1023614,0
+CPSH.US,D,20260120,000000,5.43,5.6399,5.13,5.36,567697,0
+CPSH.US,D,20260121,000000,5.43,6.055,5.21,5.91,766803,0
+CPSH.US,D,20260122,000000,5.91,5.9765,5.465,5.65,401544,0
+CPSH.US,D,20260123,000000,5.6,5.97,5.4,5.54,218527,0
+CPSH.US,D,20260126,000000,5.54,5.7,5.11,5.19,374048,0
+CPSH.US,D,20260127,000000,5.26,5.88,5.02,5.6,491516,0
+CPSH.US,D,20260128,000000,6.345,6.85,5.92,6.38,1774248,0
+CPSH.US,D,20260129,000000,6.4,6.5,5.6,6.16,1673239,0
+CPSH.US,D,20260130,000000,6.11,6.14,5.24,5.34,902104,0
+CPSH.US,D,20260202,000000,5.28,5.5799,5.1401,5.53,371188,0
+CPSH.US,D,20260203,000000,5.6,5.7299,5.06,5.16,431609,0
+CPSH.US,D,20260204,000000,5.22,5.27,4.55,4.75,394788,0
+CPSH.US,D,20260205,000000,4.61,4.78,4.3601,4.4,248137,0
+CPSH.US,D,20260206,000000,4.49,5.1501,4.49,5.1,348712,0
+CPSH.US,D,20260209,000000,4.9,5.21,4.9,4.99,153574,0
+CPSH.US,D,20260210,000000,5.01,5.1068,4.8,4.99,87357,0
+CPSH.US,D,20260211,000000,4.98,5.2,4.67,4.83,133475,0
+CPSH.US,D,20260212,000000,4.81,4.86,4.6098,4.67,95689,0
+CPSH.US,D,20260213,000000,4.67,4.85,4.6,4.7,113645,0
+CPSH.US,D,20260217,000000,4.63,4.65,4.3163,4.48,82943,0
+CPSH.US,D,20260218,000000,4.48,5.0199,4.48,4.7,163372,0
diff --git a/daily/us/nasdaq stocks/1/ctnm.us.txt b/daily/us/nasdaq stocks/1/ctnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b1f563375ccbd52e07ab44924ca90d9ad53780a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctnm.us.txt	
@@ -0,0 +1,470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTNM.US,D,20240405,000000,14.5,15.99,13.9,15.4,1582991,0
+CTNM.US,D,20240408,000000,15.69,15.755,15.2,15.4,160000,0
+CTNM.US,D,20240409,000000,15.1,15.59,14.47,15.21,305702,0
+CTNM.US,D,20240410,000000,15.05,15.05,14.54,14.75,122198,0
+CTNM.US,D,20240411,000000,14.62,15.95,14.51,15.92,209019,0
+CTNM.US,D,20240412,000000,15.45,15.7,14.3201,15.5,103178,0
+CTNM.US,D,20240415,000000,15.42,15.67,14.59,14.61,47144,0
+CTNM.US,D,20240416,000000,14.74,16,14.74,15.55,181497,0
+CTNM.US,D,20240417,000000,15.6,16.05,15.24,15.39,46362,0
+CTNM.US,D,20240418,000000,15.48,15.93,15.27,15.48,24447,0
+CTNM.US,D,20240419,000000,15.25,15.98,15.1,15.55,23777,0
+CTNM.US,D,20240422,000000,15.15,16,14.5936,15.74,46161,0
+CTNM.US,D,20240423,000000,15.83,16,15.65,15.91,25548,0
+CTNM.US,D,20240424,000000,15.69,16,15.65,15.93,20883,0
+CTNM.US,D,20240425,000000,15.75,16,14.96,15.99,31188,0
+CTNM.US,D,20240426,000000,15.5484,16.02,15.5484,15.72,18873,0
+CTNM.US,D,20240429,000000,15.73,16,15.5367,16,33431,0
+CTNM.US,D,20240430,000000,15.55,16.06,15.55,15.6,88111,0
+CTNM.US,D,20240501,000000,15.76,16,15.175,15.45,43388,0
+CTNM.US,D,20240502,000000,15.45,15.91,13.8,14.9,92571,0
+CTNM.US,D,20240503,000000,14.9,15.15,13.65,14.09,99564,0
+CTNM.US,D,20240506,000000,13.97,15.325,13.27,14.82,34593,0
+CTNM.US,D,20240507,000000,14.69,15.68,13.32,14.81,77411,0
+CTNM.US,D,20240508,000000,15.2,15.9,14.665,15.69,114226,0
+CTNM.US,D,20240509,000000,16,16.09,15.745,16.02,147228,0
+CTNM.US,D,20240510,000000,16,16.02,15.7,15.81,74968,0
+CTNM.US,D,20240513,000000,15.94,15.94,15.27,15.48,27651,0
+CTNM.US,D,20240514,000000,15.46,15.6499,15.02,15.46,34028,0
+CTNM.US,D,20240515,000000,15.75,15.8922,15.25,15.31,28648,0
+CTNM.US,D,20240516,000000,15.12,15.89,14.96,14.96,26279,0
+CTNM.US,D,20240517,000000,14.75,15.66,14.75,15.5,63002,0
+CTNM.US,D,20240520,000000,15.56,16.05,15.45,15.71,50676,0
+CTNM.US,D,20240521,000000,15.71,16,15.71,16,25345,0
+CTNM.US,D,20240522,000000,15.8,16,15.65,15.86,25253,0
+CTNM.US,D,20240523,000000,15.7,16.4622,15.6275,16.11,118222,0
+CTNM.US,D,20240524,000000,16,16.05,15.38,15.76,29292,0
+CTNM.US,D,20240528,000000,15.1497,15.78,14.7,14.7,25149,0
+CTNM.US,D,20240529,000000,14.6,15.45,14.6,15.35,15153,0
+CTNM.US,D,20240530,000000,14.835,15.7,14.835,15,14430,0
+CTNM.US,D,20240531,000000,15.19,16,14.8943,15.32,20105,0
+CTNM.US,D,20240603,000000,16,16,15.195,15.73,29243,0
+CTNM.US,D,20240604,000000,15.7,16.195,15.58,15.73,21434,0
+CTNM.US,D,20240605,000000,15.675,16.42,15.675,16.09,152433,0
+CTNM.US,D,20240606,000000,15.78,16.4,15.74,16.12,20270,0
+CTNM.US,D,20240607,000000,15.5,16.4,15.22,16.31,24153,0
+CTNM.US,D,20240610,000000,16.31,18.5,15.65,17.92,56044,0
+CTNM.US,D,20240611,000000,18.03,18.03,15.95,15.95,26790,0
+CTNM.US,D,20240612,000000,16.23,16.7993,16,16.66,21196,0
+CTNM.US,D,20240613,000000,16.15,17.2899,16.15,16.59,21015,0
+CTNM.US,D,20240614,000000,17.155,17.2,16,16,20874,0
+CTNM.US,D,20240617,000000,16.14,16.53,15.3,16,104392,0
+CTNM.US,D,20240618,000000,15.53,19.24,14.69,19.05,206464,0
+CTNM.US,D,20240620,000000,19.26,20.825,18.205,19.68,159651,0
+CTNM.US,D,20240621,000000,19.74,20,17.36,18.59,578195,0
+CTNM.US,D,20240624,000000,18.39,19.24,17.81,19.19,109981,0
+CTNM.US,D,20240625,000000,19.92,19.99,18.8,19.93,136122,0
+CTNM.US,D,20240626,000000,19.59,21.35,19.2,20.8,64382,0
+CTNM.US,D,20240627,000000,20.63,21.2,17.7,18.75,63793,0
+CTNM.US,D,20240628,000000,18.14,19.7,16.72,17.61,983275,0
+CTNM.US,D,20240701,000000,17.59,22,17.59,21,116996,0
+CTNM.US,D,20240702,000000,20.65,21.37,20.485,20.69,195255,0
+CTNM.US,D,20240703,000000,20.71,20.985,19.8385,20.09,13452,0
+CTNM.US,D,20240705,000000,20.02,20.44,19.4,20.03,60884,0
+CTNM.US,D,20240708,000000,20.26,21.23,20.26,20.89,98830,0
+CTNM.US,D,20240709,000000,20.53,21,18.58,20.63,45654,0
+CTNM.US,D,20240710,000000,20.48,21.16,19.79,21.06,56964,0
+CTNM.US,D,20240711,000000,21.18,21.19,20.71,21,175701,0
+CTNM.US,D,20240712,000000,21.31,21.5,20.5,20.77,167950,0
+CTNM.US,D,20240715,000000,20.77,21.43,20.4,21,74143,0
+CTNM.US,D,20240716,000000,21.3,21.92,21.3,21.75,123852,0
+CTNM.US,D,20240717,000000,21.64,21.64,20.35,21.06,38475,0
+CTNM.US,D,20240718,000000,21.45,21.59,20.64,21.03,146163,0
+CTNM.US,D,20240719,000000,21.08,21.55,20.14,20.15,22331,0
+CTNM.US,D,20240722,000000,20.93,21.66,20.7,21.39,43414,0
+CTNM.US,D,20240723,000000,21.01,21.59,21.01,21.49,29884,0
+CTNM.US,D,20240724,000000,21.46,21.59,21,21.08,20946,0
+CTNM.US,D,20240725,000000,20.93,21.58,20.93,21.05,29699,0
+CTNM.US,D,20240726,000000,21.24,21.24,20.75,21,31658,0
+CTNM.US,D,20240729,000000,21,21.25,21,21.19,28895,0
+CTNM.US,D,20240730,000000,21,21.39,21,21.19,48114,0
+CTNM.US,D,20240731,000000,21.06,21.23,20,20.06,71621,0
+CTNM.US,D,20240801,000000,20.25,20.48,19.25,19.5,90222,0
+CTNM.US,D,20240802,000000,19.25,19.6,18.74,18.76,58928,0
+CTNM.US,D,20240805,000000,17.82,18.135,16.75,16.89,29700,0
+CTNM.US,D,20240806,000000,17.17,18.63,16.81,18.15,45978,0
+CTNM.US,D,20240807,000000,18.6,18.6,16.72,16.86,26913,0
+CTNM.US,D,20240808,000000,16.82,17.95,16.32,16.61,29209,0
+CTNM.US,D,20240809,000000,16.45,16.565,15.95,16.31,16597,0
+CTNM.US,D,20240812,000000,16.49,17.62,15.96,17.32,42624,0
+CTNM.US,D,20240813,000000,17.61,17.61,16.05,16.27,16494,0
+CTNM.US,D,20240814,000000,16.37,18.75,16.37,17.28,29842,0
+CTNM.US,D,20240815,000000,17.71,18.66,17.555,18.59,11045,0
+CTNM.US,D,20240816,000000,18.69,19.58,16.3301,17.14,68545,0
+CTNM.US,D,20240819,000000,17.49,18.66,17.39,18.59,13463,0
+CTNM.US,D,20240820,000000,18.2,18.75,17.53,17.6,59875,0
+CTNM.US,D,20240821,000000,17.76,18.62,17.66,18.5,16498,0
+CTNM.US,D,20240822,000000,18.26,18.41,17.81,18.24,12921,0
+CTNM.US,D,20240823,000000,18.56,20.06,18.56,20.06,43944,0
+CTNM.US,D,20240826,000000,20.07,20.55,19.15,19.86,52214,0
+CTNM.US,D,20240827,000000,19.95,20.32,18.904,19.87,60960,0
+CTNM.US,D,20240828,000000,19.88,19.94,17.84,18.48,37728,0
+CTNM.US,D,20240829,000000,18.64,19.57,18.425,18.91,49057,0
+CTNM.US,D,20240830,000000,18.9,19.68,18.74,19.49,43782,0
+CTNM.US,D,20240903,000000,20.07,20.07,16.9,17.17,63330,0
+CTNM.US,D,20240904,000000,17,17.82,16.52,17.67,25447,0
+CTNM.US,D,20240905,000000,17.7,18.1,17.56,17.74,21480,0
+CTNM.US,D,20240906,000000,17.84,18,16.4415,16.65,46461,0
+CTNM.US,D,20240909,000000,16.61,17.53,16.46,17.44,41101,0
+CTNM.US,D,20240910,000000,17.2525,18.555,16.9,18.02,35146,0
+CTNM.US,D,20240911,000000,18.265,18.71,17.52,17.9,42494,0
+CTNM.US,D,20240912,000000,17.84,18.3,17.6,18.05,46455,0
+CTNM.US,D,20240913,000000,18.04,19.67,18.04,19.17,58730,0
+CTNM.US,D,20240916,000000,19.3,19.59,18.94,19.13,23639,0
+CTNM.US,D,20240917,000000,19.39,19.39,18.105,18.4,20246,0
+CTNM.US,D,20240918,000000,18.22,18.75,18.07,18.49,23978,0
+CTNM.US,D,20240919,000000,19.1,20.17,18.72,20.08,206226,0
+CTNM.US,D,20240920,000000,19.91,20.3,18.65,19.84,278237,0
+CTNM.US,D,20240923,000000,20,20.18,18.31,18.81,68074,0
+CTNM.US,D,20240924,000000,19.04,19.695,18.4,18.81,58293,0
+CTNM.US,D,20240925,000000,18.67,19.06,18,18.19,25793,0
+CTNM.US,D,20240926,000000,18.53,18.72,17.87,18.67,45449,0
+CTNM.US,D,20240927,000000,18.81,19.215,18.81,18.84,19281,0
+CTNM.US,D,20240930,000000,18.85,19.7802,18.53,19.14,48970,0
+CTNM.US,D,20241001,000000,19.3,19.3,18.6,18.7,30268,0
+CTNM.US,D,20241002,000000,18.86,18.86,16.83,17.805,551145,0
+CTNM.US,D,20241003,000000,17.48,17.75,17.0001,17.63,73436,0
+CTNM.US,D,20241004,000000,17.93,17.93,16.735,17,101218,0
+CTNM.US,D,20241007,000000,17,18,16.73,17.29,233595,0
+CTNM.US,D,20241008,000000,16.96,17.59,16.96,17.17,122872,0
+CTNM.US,D,20241009,000000,16.9,17.08,15.56,16.22,98266,0
+CTNM.US,D,20241010,000000,16.26,16.8,15.89,16.53,66746,0
+CTNM.US,D,20241011,000000,16.44,16.87,16.29,16.82,59883,0
+CTNM.US,D,20241014,000000,17.04,17.07,16.33,16.46,50440,0
+CTNM.US,D,20241015,000000,16.44,17.105,16.37,16.44,73010,0
+CTNM.US,D,20241016,000000,16.6,16.845,16.36,16.57,53867,0
+CTNM.US,D,20241017,000000,16.82,17.11,16.46,16.48,38147,0
+CTNM.US,D,20241018,000000,16.59,16.7,16.2,16.38,83087,0
+CTNM.US,D,20241021,000000,16.3,16.64,15.97,16.07,66955,0
+CTNM.US,D,20241022,000000,16.38,16.51,16.09,16.28,71633,0
+CTNM.US,D,20241023,000000,16.3,17,15.9304,16.26,77533,0
+CTNM.US,D,20241024,000000,16.5,16.72,16.2,16.27,45567,0
+CTNM.US,D,20241025,000000,16.49,16.98,16.34,16.69,95787,0
+CTNM.US,D,20241028,000000,16.91,17.21,16.85,17.07,77924,0
+CTNM.US,D,20241029,000000,17.04,17.43,16.89,17.15,75103,0
+CTNM.US,D,20241030,000000,17.25,17.4,16.98,17.12,47779,0
+CTNM.US,D,20241031,000000,17.19,17.19,16.41,16.76,56962,0
+CTNM.US,D,20241101,000000,17.12,17.2,16.49,16.65,253527,0
+CTNM.US,D,20241104,000000,16.46,16.66,16.42,16.56,40258,0
+CTNM.US,D,20241105,000000,16.7,16.88,16.5,16.6,41637,0
+CTNM.US,D,20241106,000000,17.07,17.725,17.07,17.24,88358,0
+CTNM.US,D,20241107,000000,17.34,18.7164,17.34,18.55,125059,0
+CTNM.US,D,20241108,000000,18.55,18.855,18.03,18.4,44394,0
+CTNM.US,D,20241111,000000,18.59,19.36,18.22,19.34,50676,0
+CTNM.US,D,20241112,000000,19.05,19.64,18.08,19.635,79057,0
+CTNM.US,D,20241113,000000,19.43,20.24,18.47,18.73,72265,0
+CTNM.US,D,20241114,000000,18.79,19.205,18.09,18.15,44433,0
+CTNM.US,D,20241115,000000,18.19,18.19,17.0252,17.21,39485,0
+CTNM.US,D,20241118,000000,17.21,17.485,15.69,15.83,52732,0
+CTNM.US,D,20241119,000000,15.5,15.5,13.01,13.3,157581,0
+CTNM.US,D,20241120,000000,13.11,13.84,12.33,13.65,80018,0
+CTNM.US,D,20241121,000000,13.77,14.51,13.49,14.34,55449,0
+CTNM.US,D,20241122,000000,14.43,14.815,13.92,14.09,136674,0
+CTNM.US,D,20241125,000000,14.5,16.25,14.35,15.36,94874,0
+CTNM.US,D,20241126,000000,15.33,15.35,14.515,14.53,48814,0
+CTNM.US,D,20241127,000000,14.59,15.13,14.59,14.77,27530,0
+CTNM.US,D,20241129,000000,15,15.16,14.76,14.91,33025,0
+CTNM.US,D,20241202,000000,14.76,15.4,14.61,15.14,55593,0
+CTNM.US,D,20241203,000000,15.08,15.245,14.31,14.33,46343,0
+CTNM.US,D,20241204,000000,14.36,14.605,13.725,14.13,75078,0
+CTNM.US,D,20241205,000000,13.885,14.38,13.63,14.25,64640,0
+CTNM.US,D,20241206,000000,14.28,14.75,13.76,14.69,48443,0
+CTNM.US,D,20241209,000000,14.85,15.09,14.5,14.5,80611,0
+CTNM.US,D,20241210,000000,14.17,14.78,14.03,14.42,57285,0
+CTNM.US,D,20241211,000000,14.71,14.71,14.08,14.25,47148,0
+CTNM.US,D,20241212,000000,14.11,14.265,13.72,13.8,137796,0
+CTNM.US,D,20241213,000000,13.68,14.04,12.95,14.03,171349,0
+CTNM.US,D,20241216,000000,14,14.605,13.23,13.66,189855,0
+CTNM.US,D,20241217,000000,13.4,14.3,13.28,14.06,166841,0
+CTNM.US,D,20241218,000000,14.05,14.28,13.42,13.75,214211,0
+CTNM.US,D,20241219,000000,13.69,13.86,12.64,13.35,193811,0
+CTNM.US,D,20241220,000000,13.11,13.87,13,13.5,796653,0
+CTNM.US,D,20241223,000000,13.16,14.285,13.01,14.14,60501,0
+CTNM.US,D,20241224,000000,14.15,14.566,14.08,14.41,44194,0
+CTNM.US,D,20241226,000000,14.23,14.77,13.81,14.54,45242,0
+CTNM.US,D,20241227,000000,14.42,14.77,14.18,14.4,51394,0
+CTNM.US,D,20241230,000000,14.23,14.54,13.98,14.47,70797,0
+CTNM.US,D,20241231,000000,14.64,14.97,13.94,14.65,111179,0
+CTNM.US,D,20250102,000000,14.83,15.02,14.25,14.48,76346,0
+CTNM.US,D,20250103,000000,14.12,14.7,13.72,14.52,55114,0
+CTNM.US,D,20250106,000000,14.4,15.25,14.15,14.22,60594,0
+CTNM.US,D,20250107,000000,14.27,14.9,13.645,13.77,94024,0
+CTNM.US,D,20250108,000000,13.62,13.62,12.99,13.37,198448,0
+CTNM.US,D,20250110,000000,12.94,13.57,12.815,13.29,164452,0
+CTNM.US,D,20250113,000000,13.08,13.38,12.95,13.23,154390,0
+CTNM.US,D,20250114,000000,13.31,13.4,12.57,12.77,88125,0
+CTNM.US,D,20250115,000000,13.1,13.565,12.85,12.96,70295,0
+CTNM.US,D,20250116,000000,12.8,13.305,12.19,12.48,57102,0
+CTNM.US,D,20250117,000000,12.64,12.7625,12.29,12.44,102138,0
+CTNM.US,D,20250121,000000,12.41,12.525,11.25,11.28,62463,0
+CTNM.US,D,20250122,000000,11.28,11.755,11.15,11.21,54927,0
+CTNM.US,D,20250123,000000,11.18,11.48,11.08,11.28,57895,0
+CTNM.US,D,20250124,000000,11.24,11.62,11.14,11.18,44394,0
+CTNM.US,D,20250127,000000,11.05,11.3,10.7601,10.78,34761,0
+CTNM.US,D,20250128,000000,10.8,10.8,10.46,10.47,50695,0
+CTNM.US,D,20250129,000000,10.38,10.87,10.22,10.35,64338,0
+CTNM.US,D,20250130,000000,10.39,10.67,10.04,10.22,44111,0
+CTNM.US,D,20250131,000000,10.01,10.39,9.76,9.79,42869,0
+CTNM.US,D,20250203,000000,9.4,9.54,9.195,9.37,47938,0
+CTNM.US,D,20250204,000000,9.38,9.4,8.96,9.3,78985,0
+CTNM.US,D,20250205,000000,9.36,9.695,9.16,9.52,155190,0
+CTNM.US,D,20250206,000000,9.64,9.73,9.37,9.47,50280,0
+CTNM.US,D,20250207,000000,9.38,9.4,8.31,8.41,44368,0
+CTNM.US,D,20250210,000000,8.39,9,8.23,8.25,41679,0
+CTNM.US,D,20250211,000000,8.18,8.4,7.75,7.88,84145,0
+CTNM.US,D,20250212,000000,7.71,8.28,7.71,7.79,46484,0
+CTNM.US,D,20250213,000000,7.8,7.905,7.68,7.69,27553,0
+CTNM.US,D,20250214,000000,7.79,8.118,7.535,7.73,48799,0
+CTNM.US,D,20250218,000000,7.81,7.97,7.32,7.36,29969,0
+CTNM.US,D,20250219,000000,7.27,7.49,7.04,7.41,34324,0
+CTNM.US,D,20250220,000000,7.3,8.13,7.06,7.9,86771,0
+CTNM.US,D,20250221,000000,8.01,8.145,7.41,7.59,65750,0
+CTNM.US,D,20250224,000000,7.65,7.8008,7.25,7.59,42341,0
+CTNM.US,D,20250225,000000,7.7,7.75,7.51,7.53,40217,0
+CTNM.US,D,20250226,000000,7.53,7.77,7.305,7.32,17576,0
+CTNM.US,D,20250227,000000,7.3,7.5,7.12,7.14,30445,0
+CTNM.US,D,20250228,000000,7.12,7.41,6.91,7.04,44795,0
+CTNM.US,D,20250303,000000,7.04,7.45,6.49,6.59,56607,0
+CTNM.US,D,20250304,000000,6.79,6.79,6.21,6.25,60508,0
+CTNM.US,D,20250305,000000,6.25,6.44,5.92,6.1,74744,0
+CTNM.US,D,20250306,000000,6,6.65,5.97,6.44,53852,0
+CTNM.US,D,20250307,000000,6.4,6.78,6.3201,6.77,42466,0
+CTNM.US,D,20250310,000000,6.6,7.44,6.54,7.4,38346,0
+CTNM.US,D,20250311,000000,7.5,7.88,7.025,7.57,50188,0
+CTNM.US,D,20250312,000000,7.58,7.85,7.25,7.56,37914,0
+CTNM.US,D,20250313,000000,7.56,7.75,6.99,7.14,27431,0
+CTNM.US,D,20250314,000000,7.18,7.2759,6.42,6.67,61595,0
+CTNM.US,D,20250317,000000,6.84,7.2999,6.81,7.06,61868,0
+CTNM.US,D,20250318,000000,7,7.53,6.73,7.49,146056,0
+CTNM.US,D,20250319,000000,7.34,7.59,7.0675,7.49,28911,0
+CTNM.US,D,20250320,000000,7.37,7.6,6.9625,7.15,28261,0
+CTNM.US,D,20250321,000000,7.06,7.52,6.95,7.17,134828,0
+CTNM.US,D,20250324,000000,7.24,7.88,7.18,7.76,26645,0
+CTNM.US,D,20250325,000000,7.985,7.995,7.535,7.91,40431,0
+CTNM.US,D,20250326,000000,7.75,7.75,7.13,7.28,36197,0
+CTNM.US,D,20250327,000000,7.44,7.65,7.13,7.45,30626,0
+CTNM.US,D,20250328,000000,7.55,7.575,7.005,7.07,48922,0
+CTNM.US,D,20250331,000000,7,7.2,6.822,6.98,77531,0
+CTNM.US,D,20250401,000000,6.96,6.96,6.38,6.46,24668,0
+CTNM.US,D,20250402,000000,6.34,6.9735,6.34,6.78,30956,0
+CTNM.US,D,20250403,000000,6.52,6.95,6.11,6.13,87627,0
+CTNM.US,D,20250404,000000,5.91,6.15,5.59,5.8,69511,0
+CTNM.US,D,20250407,000000,5.54,5.9,5.25,5.37,105292,0
+CTNM.US,D,20250408,000000,5.54,5.75,4.76,4.79,52027,0
+CTNM.US,D,20250409,000000,4.75,4.792,4.15,4.62,168594,0
+CTNM.US,D,20250410,000000,4.52,4.575,4.035,4.13,85571,0
+CTNM.US,D,20250411,000000,4.235,4.24,3.91,4.01,66573,0
+CTNM.US,D,20250414,000000,4.21,4.21,3.91,3.99,104641,0
+CTNM.US,D,20250415,000000,3.99,4.375,3.99,4.11,88647,0
+CTNM.US,D,20250416,000000,4.03,4.57,3.85,4.38,174692,0
+CTNM.US,D,20250417,000000,4.37,4.88,4.3,4.62,139450,0
+CTNM.US,D,20250421,000000,4.61,5,4.345,4.95,153591,0
+CTNM.US,D,20250422,000000,5,5.255,4.85,4.9,63010,0
+CTNM.US,D,20250423,000000,5.09,5.25,4.72,4.74,52210,0
+CTNM.US,D,20250424,000000,4.8,4.8,4.47,4.52,58735,0
+CTNM.US,D,20250425,000000,4.52,4.61,4.355,4.41,48213,0
+CTNM.US,D,20250428,000000,4.45,4.51,4.31,4.5,51330,0
+CTNM.US,D,20250429,000000,4.49,4.76,4.3,4.41,43578,0
+CTNM.US,D,20250430,000000,4.34,4.43,4.1,4.11,46702,0
+CTNM.US,D,20250501,000000,4.1,4.1,3.69,3.97,135435,0
+CTNM.US,D,20250502,000000,4.03,4.29,3.93,4.1,148359,0
+CTNM.US,D,20250505,000000,4,4.07,3.715,3.97,113106,0
+CTNM.US,D,20250506,000000,3.92,4.08,3.745,3.82,64403,0
+CTNM.US,D,20250507,000000,3.96,4.04,3.64,3.99,58131,0
+CTNM.US,D,20250508,000000,3.92,4.165,3.87,3.95,98697,0
+CTNM.US,D,20250509,000000,3.9,3.9,3.745,3.87,56428,0
+CTNM.US,D,20250512,000000,4.05,4.095,3.73,3.83,67563,0
+CTNM.US,D,20250513,000000,3.85,3.9389,3.71,3.81,67885,0
+CTNM.US,D,20250514,000000,3.8,4.43,3.75,3.84,118999,0
+CTNM.US,D,20250515,000000,3.84,4.09,3.62,3.94,90296,0
+CTNM.US,D,20250516,000000,3.87,3.99,3.49,3.51,126692,0
+CTNM.US,D,20250519,000000,3.51,4.4,3.425,4.37,202133,0
+CTNM.US,D,20250520,000000,4.37,4.37,3.785,3.83,158285,0
+CTNM.US,D,20250521,000000,3.76,4.115,3.67,3.855,83186,0
+CTNM.US,D,20250522,000000,3.85,4.01,3.71,3.91,131651,0
+CTNM.US,D,20250523,000000,3.85,3.85,3.505,3.565,106097,0
+CTNM.US,D,20250527,000000,3.58,3.6,3.505,3.505,72428,0
+CTNM.US,D,20250528,000000,3.5,3.6057,3.35,3.4,135481,0
+CTNM.US,D,20250529,000000,3.4,3.625,3.35,3.57,81122,0
+CTNM.US,D,20250530,000000,3.57,3.685,3.425,3.66,58846,0
+CTNM.US,D,20250602,000000,3.75,4.7,3.75,4.43,154936,0
+CTNM.US,D,20250603,000000,4.42,4.76,4.16,4.74,571922,0
+CTNM.US,D,20250604,000000,4.68,4.76,4.3862,4.41,87053,0
+CTNM.US,D,20250605,000000,4.42,4.42,4.11,4.15,50002,0
+CTNM.US,D,20250606,000000,4.16,4.765,3.98,4.75,67719,0
+CTNM.US,D,20250609,000000,4.8,4.8,4.43,4.48,56837,0
+CTNM.US,D,20250610,000000,4.49,5.02,4.49,4.88,103482,0
+CTNM.US,D,20250611,000000,4.97,4.97,4.46,4.57,118231,0
+CTNM.US,D,20250612,000000,4.62,4.8791,4.44,4.63,115375,0
+CTNM.US,D,20250613,000000,4.52,4.62,4.1817,4.43,145157,0
+CTNM.US,D,20250616,000000,4.43,4.52,4.161,4.29,71456,0
+CTNM.US,D,20250617,000000,4.24,4.49,3.911,3.93,67006,0
+CTNM.US,D,20250618,000000,3.97,4.05,3.57,3.65,68459,0
+CTNM.US,D,20250620,000000,3.71,4.87,3.71,4.76,297667,0
+CTNM.US,D,20250623,000000,4.76,4.88,4.09,4.12,189055,0
+CTNM.US,D,20250624,000000,4.15,4.7599,4.15,4.53,135135,0
+CTNM.US,D,20250625,000000,4.05,4.64,3.69,4.59,366956,0
+CTNM.US,D,20250626,000000,4.59,4.64,3.86,4.01,225098,0
+CTNM.US,D,20250627,000000,4,4.35,3.97,4.11,1306096,0
+CTNM.US,D,20250630,000000,4.09,4.115,3.78,3.97,160704,0
+CTNM.US,D,20250701,000000,3.9,4.1,3.8,3.85,293489,0
+CTNM.US,D,20250702,000000,3.85,4.2,3.85,4,282825,0
+CTNM.US,D,20250703,000000,4.02,4.0662,3.86,3.88,143855,0
+CTNM.US,D,20250707,000000,3.88,3.9867,3.75,3.81,66168,0
+CTNM.US,D,20250708,000000,3.83,3.96,3.825,3.92,73224,0
+CTNM.US,D,20250709,000000,3.93,4.19,3.9,4.01,191287,0
+CTNM.US,D,20250710,000000,4.05,4.0834,3.86,4.03,114680,0
+CTNM.US,D,20250711,000000,4.02,4.03,3.89,3.92,58268,0
+CTNM.US,D,20250714,000000,3.94,4.02,3.72,3.73,182277,0
+CTNM.US,D,20250715,000000,3.85,3.92,3.77,3.77,118857,0
+CTNM.US,D,20250716,000000,3.91,3.91,3.72,3.83,115055,0
+CTNM.US,D,20250717,000000,3.84,4.03,3.8,3.84,146857,0
+CTNM.US,D,20250718,000000,3.87,4.41,3.86,4.35,2477517,0
+CTNM.US,D,20250721,000000,4.73,5.73,4.67,5.65,787318,0
+CTNM.US,D,20250722,000000,5.7,5.7,4.76,5.18,336721,0
+CTNM.US,D,20250723,000000,5.24,5.565,5.15,5.5,129410,0
+CTNM.US,D,20250724,000000,5.49,5.95,5.385,5.7,184196,0
+CTNM.US,D,20250725,000000,5.65,5.95,5.31,5.77,164783,0
+CTNM.US,D,20250728,000000,5.76,5.83,5.3435,5.51,129116,0
+CTNM.US,D,20250729,000000,5.46,5.58,5.1101,5.2,183069,0
+CTNM.US,D,20250730,000000,5.31,6.03,5.2,6.01,300400,0
+CTNM.US,D,20250731,000000,6.02,6.45,5.83,5.9,229139,0
+CTNM.US,D,20250801,000000,5.77,6.052,5.07,5.96,262493,0
+CTNM.US,D,20250804,000000,6.01,6.01,5.71,5.8,88091,0
+CTNM.US,D,20250805,000000,5.79,6.13,5.71,6,127311,0
+CTNM.US,D,20250806,000000,6.18,6.43,5.8317,6.33,191425,0
+CTNM.US,D,20250807,000000,6.43,6.95,6.32,6.73,208680,0
+CTNM.US,D,20250808,000000,6.8,6.8,6.25,6.47,183760,0
+CTNM.US,D,20250811,000000,6.49,6.7778,6.1908,6.43,107785,0
+CTNM.US,D,20250812,000000,6.51,6.89,6.23,6.75,82537,0
+CTNM.US,D,20250813,000000,6.76,7.2,6.65,6.95,80536,0
+CTNM.US,D,20250814,000000,6.83,7.3,6.56,7.26,74434,0
+CTNM.US,D,20250815,000000,7.26,7.44,7.2,7.38,70099,0
+CTNM.US,D,20250818,000000,7.44,8.89,7.2601,8.1,335229,0
+CTNM.US,D,20250819,000000,8.18,9.48,8.1178,9.3,533146,0
+CTNM.US,D,20250820,000000,9.4,9.49,8.54,8.87,454928,0
+CTNM.US,D,20250821,000000,8.89,10.4,8.66,10.04,316543,0
+CTNM.US,D,20250822,000000,10.24,10.67,9.83,9.94,214800,0
+CTNM.US,D,20250825,000000,9.78,10.5,9.715,10.39,226435,0
+CTNM.US,D,20250826,000000,10.5,10.8,9.4001,9.8,176549,0
+CTNM.US,D,20250827,000000,9.76,10.255,9.32,10.01,1130341,0
+CTNM.US,D,20250828,000000,10.09,10.88,9.87,10.05,212452,0
+CTNM.US,D,20250829,000000,10.13,10.56,9.85,10.45,155762,0
+CTNM.US,D,20250902,000000,10.43,11.6324,10.21,11.17,202680,0
+CTNM.US,D,20250903,000000,11.19,11.535,10.45,10.58,169743,0
+CTNM.US,D,20250904,000000,10.46,11.16,10.3,10.99,123328,0
+CTNM.US,D,20250905,000000,11.05,11.59,10.745,11.5,121166,0
+CTNM.US,D,20250908,000000,11.57,13.255,11.5455,12.13,356611,0
+CTNM.US,D,20250909,000000,12.29,12.78,11.89,12.52,266740,0
+CTNM.US,D,20250910,000000,12.28,12.605,11.7445,11.795,205373,0
+CTNM.US,D,20250911,000000,11.75,12.2974,11.5,11.81,159491,0
+CTNM.US,D,20250912,000000,11.81,12.545,11.32,12.355,198630,0
+CTNM.US,D,20250915,000000,12.38,13.09,12.1423,12.39,261800,0
+CTNM.US,D,20250916,000000,12.39,12.56,11.64,11.875,149855,0
+CTNM.US,D,20250917,000000,11.87,12.68,11.46,12.39,232406,0
+CTNM.US,D,20250918,000000,12.37,12.7,11.91,12.4,340527,0
+CTNM.US,D,20250919,000000,12.5,13.49,12.04,12.5,1055562,0
+CTNM.US,D,20250922,000000,12.5,12.5,11.2,11.27,157194,0
+CTNM.US,D,20250923,000000,11.2,11.6675,11.01,11.06,119304,0
+CTNM.US,D,20250924,000000,11.16,11.245,10.28,10.5,205612,0
+CTNM.US,D,20250925,000000,11.05,11.365,10.26,10.86,172901,0
+CTNM.US,D,20250926,000000,11.01,11.94,10.98,11.92,106416,0
+CTNM.US,D,20250929,000000,12.05,12.2799,10.89,11.82,157962,0
+CTNM.US,D,20250930,000000,11.58,11.935,11.48,11.75,93772,0
+CTNM.US,D,20251001,000000,11.62,12.12,10.91,11.01,96649,0
+CTNM.US,D,20251002,000000,11.05,11.56,10.65,10.75,86385,0
+CTNM.US,D,20251003,000000,10.8,11.57,10.8,11.35,88610,0
+CTNM.US,D,20251006,000000,11.34,12.1385,11,11.08,105392,0
+CTNM.US,D,20251007,000000,11.22,11.9899,11.17,11.39,78102,0
+CTNM.US,D,20251008,000000,11.39,12.6785,11.2809,12.16,131166,0
+CTNM.US,D,20251009,000000,12.2,12.8,11.8601,12.16,137159,0
+CTNM.US,D,20251010,000000,12.295,12.33,11.705,11.88,73369,0
+CTNM.US,D,20251013,000000,12.11,12.11,11.76,11.93,67452,0
+CTNM.US,D,20251014,000000,12,12,11.56,11.67,71728,0
+CTNM.US,D,20251015,000000,11.79,12.5,11.58,12.32,115947,0
+CTNM.US,D,20251016,000000,12.24,12.87,12,12.46,92896,0
+CTNM.US,D,20251017,000000,12.42,12.49,11.21,11.7,102704,0
+CTNM.US,D,20251020,000000,11.71,12,10.59,11.09,121094,0
+CTNM.US,D,20251021,000000,11.04,11.1,10.16,11.06,140976,0
+CTNM.US,D,20251022,000000,10.99,11.35,10.63,11.03,159406,0
+CTNM.US,D,20251023,000000,11.12,11.195,10.89,11.12,84069,0
+CTNM.US,D,20251024,000000,11.05,11.245,10.765,11.05,50838,0
+CTNM.US,D,20251027,000000,11.02,11.335,10.98,11.21,79302,0
+CTNM.US,D,20251028,000000,11.14,11.23,10.8636,11.03,57856,0
+CTNM.US,D,20251029,000000,11.03,11.12,10.74,10.9,29627,0
+CTNM.US,D,20251030,000000,10.78,10.92,10.42,10.54,71740,0
+CTNM.US,D,20251031,000000,10.63,11.01,10.355,11.01,82429,0
+CTNM.US,D,20251103,000000,11,11,10.49,10.65,109367,0
+CTNM.US,D,20251104,000000,10.76,11.3,10.15,10.39,190151,0
+CTNM.US,D,20251105,000000,10.39,10.9802,10.29,10.44,116974,0
+CTNM.US,D,20251106,000000,10.5,11.65,10.29,11.01,243193,0
+CTNM.US,D,20251107,000000,10.81,11.2,10.07,10.925,136199,0
+CTNM.US,D,20251110,000000,10.98,11.2,10.56,10.85,63105,0
+CTNM.US,D,20251111,000000,10.79,11.34,10.74,10.96,98467,0
+CTNM.US,D,20251112,000000,10.96,11.585,10.96,11.47,125371,0
+CTNM.US,D,20251113,000000,11.43,11.75,10.84,10.9,101602,0
+CTNM.US,D,20251114,000000,10.74,11,10.6,10.66,61501,0
+CTNM.US,D,20251117,000000,10.61,11.34,10.53,11.15,96495,0
+CTNM.US,D,20251118,000000,11.1,11.75,10.4623,11.51,203998,0
+CTNM.US,D,20251119,000000,11.58,13.085,11.425,12.43,135060,0
+CTNM.US,D,20251120,000000,12.55,12.9502,12.0362,12.22,644566,0
+CTNM.US,D,20251121,000000,10.97,11.7,10.21,10.945,687885,0
+CTNM.US,D,20251124,000000,10.87,10.89,10.185,10.36,180048,0
+CTNM.US,D,20251125,000000,10.29,10.945,10.24,10.71,197952,0
+CTNM.US,D,20251126,000000,10.77,10.99,10.5,10.76,117454,0
+CTNM.US,D,20251128,000000,10.8,11.145,10.63,11.07,76319,0
+CTNM.US,D,20251201,000000,10.94,10.99,10.42,10.99,135109,0
+CTNM.US,D,20251202,000000,10.92,11.14,10.44,10.49,113151,0
+CTNM.US,D,20251203,000000,10.53,11.15,10.4627,11.12,138170,0
+CTNM.US,D,20251204,000000,11.08,11.43,10.855,10.98,86575,0
+CTNM.US,D,20251205,000000,11.02,11.05,10.885,11.04,54030,0
+CTNM.US,D,20251208,000000,11.04,12.34,11.04,12.25,152316,0
+CTNM.US,D,20251209,000000,12.26,13,12.045,12.5,321397,0
+CTNM.US,D,20251210,000000,12.5,12.8,12.105,12.52,107264,0
+CTNM.US,D,20251211,000000,12.6,13.48,12.41,13.07,79860,0
+CTNM.US,D,20251212,000000,12.33,12.65,11.5,11.63,1503804,0
+CTNM.US,D,20251215,000000,11.61,11.845,11.58,11.58,270315,0
+CTNM.US,D,20251216,000000,11.52,11.77,11.5,11.55,257517,0
+CTNM.US,D,20251217,000000,11.62,12,11.48,11.48,224996,0
+CTNM.US,D,20251218,000000,11.49,11.75,11.38,11.39,545244,0
+CTNM.US,D,20251219,000000,11.32,11.88,11.27,11.74,436878,0
+CTNM.US,D,20251222,000000,11.74,12.405,11.74,12.26,139522,0
+CTNM.US,D,20251223,000000,12.24,12.45,12.035,12.31,77164,0
+CTNM.US,D,20251224,000000,12.26,12.955,11.6601,12.68,106952,0
+CTNM.US,D,20251226,000000,12.6,12.6,11.97,12.41,95801,0
+CTNM.US,D,20251229,000000,12.39,12.47,11.89,12.07,358146,0
+CTNM.US,D,20251230,000000,12.01,12.796,11.28,11.4,156201,0
+CTNM.US,D,20251231,000000,11.46,11.6,11.265,11.43,186906,0
+CTNM.US,D,20260102,000000,11.38,11.7302,10.71,11.39,213220,0
+CTNM.US,D,20260105,000000,11.32,11.6921,9.86,10,317070,0
+CTNM.US,D,20260106,000000,10.02,10.0673,9.41,9.49,275986,0
+CTNM.US,D,20260107,000000,9.46,9.69,9.25,9.56,147927,0
+CTNM.US,D,20260108,000000,9.09,9.4,8.6,9.17,365026,0
+CTNM.US,D,20260109,000000,9.2,9.47,9.07,9.31,234923,0
+CTNM.US,D,20260112,000000,9.31,9.335,8.92,9.17,179458,0
+CTNM.US,D,20260113,000000,9.16,10.965,9.16,10.9,339453,0
+CTNM.US,D,20260114,000000,10.97,11.9,10.69,11.76,411675,0
+CTNM.US,D,20260115,000000,11.73,11.86,10.84,11.84,265227,0
+CTNM.US,D,20260116,000000,11.89,12.29,11.39,11.74,269372,0
+CTNM.US,D,20260120,000000,11.4,11.86,11,11.85,137532,0
+CTNM.US,D,20260121,000000,11.85,12.3,11.625,12.2,119794,0
+CTNM.US,D,20260122,000000,12.2,13,12.2,12.63,506443,0
+CTNM.US,D,20260123,000000,12.62,13.53,12.45,12.99,202862,0
+CTNM.US,D,20260126,000000,12.93,13.525,12.45,12.94,168105,0
+CTNM.US,D,20260127,000000,12.94,14.23,12.94,14.09,211422,0
+CTNM.US,D,20260128,000000,14.1,14.79,13.56,14.43,258808,0
+CTNM.US,D,20260129,000000,14.3,14.86,14.05,14.6,267152,0
+CTNM.US,D,20260130,000000,14.4,14.94,13.58,14.26,555275,0
+CTNM.US,D,20260202,000000,14.3,15.31,13.99,14.38,383762,0
+CTNM.US,D,20260203,000000,14.53,15.48,14.155,15.21,329999,0
+CTNM.US,D,20260204,000000,14.98,15.24,14.11,14.8,118009,0
+CTNM.US,D,20260205,000000,14.71,15.47,14.38,14.48,248820,0
+CTNM.US,D,20260206,000000,14.48,15.46,14.39,15,424040,0
+CTNM.US,D,20260209,000000,14.9,15.37,13.86,15.27,263616,0
+CTNM.US,D,20260210,000000,15.1,15.92,15.1,15.75,157909,0
+CTNM.US,D,20260211,000000,15.66,16.01,14.97,15.26,193655,0
+CTNM.US,D,20260212,000000,15.26,15.355,14.585,14.88,94085,0
+CTNM.US,D,20260213,000000,15.145,15.39,14.27,14.44,132710,0
+CTNM.US,D,20260217,000000,14.42,14.82,14.08,14.69,54937,0
+CTNM.US,D,20260218,000000,14.89,15.3,14.75,15.22,132004,0
diff --git a/daily/us/nasdaq stocks/1/cue.us.txt b/daily/us/nasdaq stocks/1/cue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2eacaf094aa50911878f45799ee7eba7cc3d9b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cue.us.txt	
@@ -0,0 +1,2044 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUE.US,D,20180102,000000,11.99,12.47,11.1,11.63,354438,0
+CUE.US,D,20180103,000000,11.88,12.94,11.88,12.75,207409,0
+CUE.US,D,20180104,000000,13.08,14,13.0499,13.75,311010,0
+CUE.US,D,20180105,000000,15.5,15.5,14.5,15,304649,0
+CUE.US,D,20180108,000000,15,15,13.8,14.6,173274,0
+CUE.US,D,20180109,000000,14.72,15,14.53,14.99,92716,0
+CUE.US,D,20180110,000000,14.99,15.5,14.5,14.76,90048,0
+CUE.US,D,20180111,000000,15.35,15.44,14.9231,15.21,85259,0
+CUE.US,D,20180112,000000,15.11,15.5,15.11,15.5,71467,0
+CUE.US,D,20180116,000000,15.9,16.56,14.76,15.53,105410,0
+CUE.US,D,20180117,000000,15.69,15.76,15.22,15.37,59179,0
+CUE.US,D,20180118,000000,15.15,15.1873,14.01,14.66,73362,0
+CUE.US,D,20180119,000000,14.86,14.86,14.32,14.45,48628,0
+CUE.US,D,20180122,000000,14.5,15.62,14.5,15.48,93847,0
+CUE.US,D,20180123,000000,15.63,16,15.32,15.6,66918,0
+CUE.US,D,20180124,000000,15.75,15.889,15.29,15.7,48800,0
+CUE.US,D,20180125,000000,15.99,16,15.53,15.83,71318,0
+CUE.US,D,20180126,000000,15.91,15.91,15.3,15.49,73095,0
+CUE.US,D,20180129,000000,15.5,15.8,15.35,15.55,63676,0
+CUE.US,D,20180130,000000,15.42,15.5435,14.64,15.08,35771,0
+CUE.US,D,20180131,000000,15.22,15.4,14.885,15.15,41237,0
+CUE.US,D,20180201,000000,15.01,15.24,14.5467,14.95,44186,0
+CUE.US,D,20180202,000000,14.88,15.09,14.66,14.95,51128,0
+CUE.US,D,20180205,000000,15,15.05,14.01,14.74,56535,0
+CUE.US,D,20180206,000000,14.5,14.75,14.2,14.42,40248,0
+CUE.US,D,20180207,000000,14.34,14.9,13.74,14.49,54526,0
+CUE.US,D,20180208,000000,14.3,14.58,14.02,14.16,32446,0
+CUE.US,D,20180209,000000,14.27,14.86,13.84,14.18,54973,0
+CUE.US,D,20180212,000000,14.81,14.81,13.23,13.23,58702,0
+CUE.US,D,20180213,000000,13.5,13.95,13.455,13.76,51472,0
+CUE.US,D,20180214,000000,13.59,14.62,13.52,14.35,36200,0
+CUE.US,D,20180215,000000,14.47,14.95,14.11,14.34,20272,0
+CUE.US,D,20180216,000000,14.5,14.95,14.3,14.87,37437,0
+CUE.US,D,20180220,000000,14.5922,14.75,14.47,14.72,10856,0
+CUE.US,D,20180221,000000,14.67,15.75,14.42,15.24,67291,0
+CUE.US,D,20180222,000000,14.9471,15.56,14.66,15.02,24266,0
+CUE.US,D,20180223,000000,15,15.5,14.2601,15,51057,0
+CUE.US,D,20180226,000000,15.0052,15.38,14.9,15.24,24751,0
+CUE.US,D,20180227,000000,14.988,15.18,14.5,15.11,22772,0
+CUE.US,D,20180228,000000,15.09,15.24,14.511,15.15,21040,0
+CUE.US,D,20180301,000000,15.13,15.13,14.655,14.81,30639,0
+CUE.US,D,20180302,000000,14.7101,15.49,14.7101,15.1,48128,0
+CUE.US,D,20180305,000000,15.1,16.4299,14.7101,16.14,186608,0
+CUE.US,D,20180306,000000,16.25,16.45,15.3501,16.4,90542,0
+CUE.US,D,20180307,000000,16.24,16.5,16,16.3,90502,0
+CUE.US,D,20180308,000000,16.5,17.5,16.3,17.25,145818,0
+CUE.US,D,20180309,000000,17.25,17.5,16.25,16.89,96071,0
+CUE.US,D,20180312,000000,16.88,17.37,16.31,16.69,95602,0
+CUE.US,D,20180313,000000,16.69,17.4,16.55,17.01,137454,0
+CUE.US,D,20180314,000000,17.05,17.99,16.63,17.09,239554,0
+CUE.US,D,20180315,000000,17.17,17.65,16.91,17.09,246785,0
+CUE.US,D,20180316,000000,17.04,17.2,16.4,16.65,1038498,0
+CUE.US,D,20180319,000000,16.55,16.8969,16.48,16.69,89482,0
+CUE.US,D,20180320,000000,16.98,17.34,16.38,16.56,209144,0
+CUE.US,D,20180321,000000,16.79,16.96,16.49,16.94,48217,0
+CUE.US,D,20180322,000000,16.8,16.92,16.39,16.47,52374,0
+CUE.US,D,20180323,000000,16.55,16.55,15.23,15.93,119522,0
+CUE.US,D,20180326,000000,16.19,16.2446,14.07,14.9,69487,0
+CUE.US,D,20180327,000000,14.96,15.0625,12.62,13.54,158408,0
+CUE.US,D,20180328,000000,13.44,14.38,13.44,13.84,141711,0
+CUE.US,D,20180329,000000,13.88,14.13,13.6,14.05,103497,0
+CUE.US,D,20180402,000000,13.97,14.13,13.7,13.91,25646,0
+CUE.US,D,20180403,000000,13.95,14,13.601,14,37023,0
+CUE.US,D,20180404,000000,13.81,13.88,12.28,13.62,98607,0
+CUE.US,D,20180405,000000,13.6288,13.9,13.6288,13.87,22705,0
+CUE.US,D,20180406,000000,13.86,13.91,12.57,12.86,81751,0
+CUE.US,D,20180409,000000,12.95,13.66,12.95,13.66,36082,0
+CUE.US,D,20180410,000000,13.8,13.8,13.1874,13.53,12490,0
+CUE.US,D,20180411,000000,13.4,13.585,13.03,13.4,11505,0
+CUE.US,D,20180412,000000,13.53,13.85,13.285,13.8,29686,0
+CUE.US,D,20180413,000000,13.84,14.0892,13.58,14,34685,0
+CUE.US,D,20180416,000000,14.15,14.43,13.69,14.13,45855,0
+CUE.US,D,20180417,000000,14.22,14.22,13.73,13.82,24043,0
+CUE.US,D,20180418,000000,13.83,13.87,13.39,13.77,23316,0
+CUE.US,D,20180419,000000,13.739,13.739,13.25,13.31,21824,0
+CUE.US,D,20180420,000000,13.18,13.47,13.18,13.36,11795,0
+CUE.US,D,20180423,000000,13.39,13.56,13.35,13.55,26697,0
+CUE.US,D,20180424,000000,13.64,13.75,13.43,13.43,11872,0
+CUE.US,D,20180425,000000,13.47,13.55,13.4,13.45,11783,0
+CUE.US,D,20180426,000000,13.53,13.53,13.24,13.31,27789,0
+CUE.US,D,20180427,000000,13.02,13.255,11.96,11.97,136478,0
+CUE.US,D,20180430,000000,11.96,12.19,10.87,11.04,125764,0
+CUE.US,D,20180501,000000,10.93,11.45,10.3,10.93,69899,0
+CUE.US,D,20180502,000000,10.96,11.65,10.96,11.49,26677,0
+CUE.US,D,20180503,000000,11.5,11.99,11.5,11.57,22156,0
+CUE.US,D,20180504,000000,11.57,12,11.57,11.95,21550,0
+CUE.US,D,20180507,000000,11.95,12.23,11.81,12.16,24262,0
+CUE.US,D,20180508,000000,12.2,12.2,11.87,11.99,27582,0
+CUE.US,D,20180509,000000,12,12.2,11.8852,12.03,35585,0
+CUE.US,D,20180510,000000,12.6,13.5,12.595,13.47,200107,0
+CUE.US,D,20180511,000000,13.6,14.43,13.59,14.31,64601,0
+CUE.US,D,20180514,000000,14.34,14.5,14.0375,14.32,66424,0
+CUE.US,D,20180515,000000,14.4195,14.58,14.03,14.22,72730,0
+CUE.US,D,20180516,000000,14.32,14.57,14.2475,14.31,36251,0
+CUE.US,D,20180517,000000,14.33,14.75,14.17,14.2,125498,0
+CUE.US,D,20180518,000000,14.4,14.8,14.01,14.4,113647,0
+CUE.US,D,20180521,000000,14.53,14.5556,14.16,14.28,126074,0
+CUE.US,D,20180522,000000,14.2422,14.37,14.05,14.05,9329,0
+CUE.US,D,20180523,000000,14.01,14.01,13.53,13.7,157053,0
+CUE.US,D,20180524,000000,13.76,13.76,12.71,13.19,28367,0
+CUE.US,D,20180525,000000,13.17,13.92,13,13.67,23560,0
+CUE.US,D,20180529,000000,13.61,13.85,13.23,13.33,14397,0
+CUE.US,D,20180530,000000,13.7,13.7,12.92,13.06,17530,0
+CUE.US,D,20180531,000000,13.636,13.636,12.63,12.81,23574,0
+CUE.US,D,20180601,000000,13.1,13.75,12.89,13.6,28424,0
+CUE.US,D,20180604,000000,13.68,13.68,12.46,13.17,65937,0
+CUE.US,D,20180605,000000,13.14,13.66,13.05,13.19,41444,0
+CUE.US,D,20180606,000000,13.16,14,13.16,13.6,171894,0
+CUE.US,D,20180607,000000,13.86,13.89,13.4,13.65,43136,0
+CUE.US,D,20180608,000000,13.64,14.33,13.64,14.22,100286,0
+CUE.US,D,20180611,000000,14.22,14.66,14.15,14.48,87461,0
+CUE.US,D,20180612,000000,14.45,14.45,13.94,14.24,205511,0
+CUE.US,D,20180613,000000,14.19,14.29,13.875,13.97,52815,0
+CUE.US,D,20180614,000000,13.96,14.199,13.6,13.84,65828,0
+CUE.US,D,20180615,000000,13.67,13.675,13.22,13.25,87416,0
+CUE.US,D,20180618,000000,13.15,13.4009,12.73,12.88,80216,0
+CUE.US,D,20180619,000000,12.73,13.2167,12.73,13.01,84908,0
+CUE.US,D,20180620,000000,13.06,13.06,12.2005,12.24,76547,0
+CUE.US,D,20180621,000000,12.27,12.78,11.95,12.44,94758,0
+CUE.US,D,20180622,000000,12.39,12.95,12.03,12.57,1156868,0
+CUE.US,D,20180625,000000,12.47,13.39,12.06,12.9,118301,0
+CUE.US,D,20180626,000000,12.93,13.1,12.52,12.97,76067,0
+CUE.US,D,20180627,000000,12.9,13.16,12.435,12.62,35440,0
+CUE.US,D,20180628,000000,12.6,12.95,11.97,12.16,63058,0
+CUE.US,D,20180629,000000,12.2,12.3283,11.78,11.86,67243,0
+CUE.US,D,20180702,000000,12.05,12.12,11.465,11.75,101799,0
+CUE.US,D,20180703,000000,11.82,11.99,11.55,11.8,81483,0
+CUE.US,D,20180705,000000,11.88,12.12,11.66,11.77,82376,0
+CUE.US,D,20180706,000000,11.84,11.84,11.3801,11.76,50270,0
+CUE.US,D,20180709,000000,11.75,12.09,11.56,11.78,50071,0
+CUE.US,D,20180710,000000,11.75,11.75,11.025,11.25,78858,0
+CUE.US,D,20180711,000000,11.23,11.38,10.92,11.26,97953,0
+CUE.US,D,20180712,000000,11.78,12.095,11.23,11.89,133635,0
+CUE.US,D,20180713,000000,11.92,12.02,11.37,11.83,30577,0
+CUE.US,D,20180716,000000,11.79,11.79,11.25,11.62,109523,0
+CUE.US,D,20180717,000000,11.64,12.02,11.15,11.28,104860,0
+CUE.US,D,20180718,000000,11.25,11.32,10.78,11.15,106883,0
+CUE.US,D,20180719,000000,11.05,11.17,10.86,11.07,96408,0
+CUE.US,D,20180720,000000,11.06,11.49,10.9563,11.22,110490,0
+CUE.US,D,20180723,000000,11.18,11.61,10.9005,11.54,182774,0
+CUE.US,D,20180724,000000,11.58,12,11.38,11.86,98602,0
+CUE.US,D,20180725,000000,11.8,11.9495,10.66,10.92,89724,0
+CUE.US,D,20180726,000000,10.95,11.42,10.86,10.91,70429,0
+CUE.US,D,20180727,000000,10.91,10.91,9.93,10.12,93601,0
+CUE.US,D,20180730,000000,10.13,10.33,9.3211,9.44,92199,0
+CUE.US,D,20180731,000000,9.55,9.96,8.9,9.06,131874,0
+CUE.US,D,20180801,000000,9.09,9.94,9.04,9.54,92080,0
+CUE.US,D,20180802,000000,9.45,9.81,8.53,8.67,94419,0
+CUE.US,D,20180803,000000,8.69,9.0765,8.5,8.6,87259,0
+CUE.US,D,20180806,000000,8.55,8.79,7.878,8.66,148674,0
+CUE.US,D,20180807,000000,8.61,8.92,8.118,8.33,43177,0
+CUE.US,D,20180808,000000,8.32,8.52,8.24,8.41,33487,0
+CUE.US,D,20180809,000000,8.42,8.45,8.22,8.36,16002,0
+CUE.US,D,20180810,000000,8.31,8.45,8,8.32,35604,0
+CUE.US,D,20180813,000000,8.36,8.4442,8.12,8.16,22792,0
+CUE.US,D,20180814,000000,8.25,8.57,8.09,8.26,24433,0
+CUE.US,D,20180815,000000,8.25,8.25,7.85,7.92,77746,0
+CUE.US,D,20180816,000000,8.01,8.45,7.5674,8.14,144014,0
+CUE.US,D,20180817,000000,8.1,8.3112,7.8955,7.91,40664,0
+CUE.US,D,20180820,000000,7.97,8.15,7.89,8.09,60804,0
+CUE.US,D,20180821,000000,8.21,9.35,8.04,9.03,149578,0
+CUE.US,D,20180822,000000,9.03,9.3075,8.57,9.2,154572,0
+CUE.US,D,20180823,000000,9.4,9.4193,8.119,8.35,331335,0
+CUE.US,D,20180824,000000,8.35,8.8899,8.2505,8.58,180602,0
+CUE.US,D,20180827,000000,8.62,8.97,8.12,8.64,158246,0
+CUE.US,D,20180828,000000,8.7,8.9,8.34,8.61,117924,0
+CUE.US,D,20180829,000000,8.63,8.66,8.401,8.55,140019,0
+CUE.US,D,20180830,000000,8.58,9.17,8.401,9.03,64706,0
+CUE.US,D,20180831,000000,9,9.9131,9,9.62,109284,0
+CUE.US,D,20180904,000000,9.64,9.64,9.26,9.34,84555,0
+CUE.US,D,20180905,000000,9.3,9.55,9.1,9.53,45439,0
+CUE.US,D,20180906,000000,9.57,9.57,9.1,9.24,34529,0
+CUE.US,D,20180907,000000,9.18,9.29,8.88,9.24,24681,0
+CUE.US,D,20180910,000000,9.32,9.51,9.201,9.39,33162,0
+CUE.US,D,20180911,000000,9.44,9.5815,9,9.4,28630,0
+CUE.US,D,20180912,000000,9.4,9.4,9.05,9.26,33798,0
+CUE.US,D,20180913,000000,9.32,9.65,9,9.05,55866,0
+CUE.US,D,20180914,000000,9,9.1,8.81,9.05,28985,0
+CUE.US,D,20180917,000000,9.08,9.2,8.81,9.09,104266,0
+CUE.US,D,20180918,000000,9.12,9.35,9.06,9.16,28797,0
+CUE.US,D,20180919,000000,9.18,9.7,9.15,9.25,52219,0
+CUE.US,D,20180920,000000,9.29,9.42,8.59,9.19,99955,0
+CUE.US,D,20180921,000000,9.19,9.42,9.135,9.19,250590,0
+CUE.US,D,20180924,000000,9.15,9.33,9.1,9.15,77273,0
+CUE.US,D,20180925,000000,9.18,9.39,8.81,9.03,114265,0
+CUE.US,D,20180926,000000,9.06,9.29,8.5,8.94,176224,0
+CUE.US,D,20180927,000000,8.94,9.13,8.7093,8.93,89119,0
+CUE.US,D,20180928,000000,9.24,9.24,8.82,9.05,89026,0
+CUE.US,D,20181001,000000,9.05,9.24,8.6,8.73,43505,0
+CUE.US,D,20181002,000000,8.7,8.82,8.4097,8.46,120329,0
+CUE.US,D,20181003,000000,8.5,8.5,8.08,8.14,63227,0
+CUE.US,D,20181004,000000,8.05,8.23,7.8,7.91,53988,0
+CUE.US,D,20181005,000000,7.93,8.02,7.5601,7.79,60827,0
+CUE.US,D,20181008,000000,7.74,7.75,7.12,7.24,117820,0
+CUE.US,D,20181009,000000,7.25,7.42,6.9,7.01,139238,0
+CUE.US,D,20181010,000000,7.08,8.31,6.9308,7.61,267791,0
+CUE.US,D,20181011,000000,7.61,7.79,7.14,7.19,140878,0
+CUE.US,D,20181012,000000,7.28,7.55,6.4,6.87,145788,0
+CUE.US,D,20181015,000000,6.86,7.21,6.62,6.76,53862,0
+CUE.US,D,20181016,000000,6.81,7.78,6.81,7.5,64049,0
+CUE.US,D,20181017,000000,7.51,7.71,6.93,7.11,40150,0
+CUE.US,D,20181018,000000,6.99,7.11,6.46,6.98,179426,0
+CUE.US,D,20181019,000000,6.99,7.1355,6.62,6.76,167901,0
+CUE.US,D,20181022,000000,6.78,6.9,6.6041,6.76,59444,0
+CUE.US,D,20181023,000000,6.64,6.98,6.5,6.72,45169,0
+CUE.US,D,20181024,000000,6.66,6.81,6.24,6.29,99905,0
+CUE.US,D,20181025,000000,6.3,6.3792,6.0602,6.13,152511,0
+CUE.US,D,20181026,000000,6.04,6.31,6.03,6.16,33424,0
+CUE.US,D,20181029,000000,6.36,6.49,6.1,6.2,78818,0
+CUE.US,D,20181030,000000,6.19,6.435,6.04,6.19,76039,0
+CUE.US,D,20181031,000000,6.29,6.56,6.07,6.34,115619,0
+CUE.US,D,20181101,000000,6.38,7.42,6.38,7.21,100472,0
+CUE.US,D,20181102,000000,7.46,8.02,7.18,7.46,156245,0
+CUE.US,D,20181105,000000,7.48,7.7633,7.11,7.48,116378,0
+CUE.US,D,20181106,000000,7.51,7.51,6.9,7.01,80911,0
+CUE.US,D,20181107,000000,7,7.34,6.92,7.27,51321,0
+CUE.US,D,20181108,000000,7.76,7.99,7.03,7.32,353235,0
+CUE.US,D,20181109,000000,7.39,7.5,6.86,7.15,158147,0
+CUE.US,D,20181112,000000,7.21,7.22,5.9,6.12,144237,0
+CUE.US,D,20181113,000000,6.1,6.62,6.04,6.08,100258,0
+CUE.US,D,20181114,000000,6.14,6.2,5.45,5.71,120084,0
+CUE.US,D,20181115,000000,5.65,6.24,5.61,5.71,81709,0
+CUE.US,D,20181116,000000,5.65,5.78,5.39,5.58,80721,0
+CUE.US,D,20181119,000000,5.59,5.7522,4.84,5.06,89309,0
+CUE.US,D,20181120,000000,5,5.23,4.91,5.19,54491,0
+CUE.US,D,20181121,000000,5.18,5.25,5,5.23,75219,0
+CUE.US,D,20181123,000000,5.15,5.36,5.1299,5.34,21924,0
+CUE.US,D,20181126,000000,5.39,5.69,5.07,5.14,51054,0
+CUE.US,D,20181127,000000,5.12,5.12,4.88,4.94,65666,0
+CUE.US,D,20181128,000000,5,5.29,4.63,5.24,70074,0
+CUE.US,D,20181129,000000,5.21,5.35,4.811,4.9,70589,0
+CUE.US,D,20181130,000000,4.87,5.03,4.48,4.68,124286,0
+CUE.US,D,20181203,000000,4.75,4.95,4.47,4.82,119269,0
+CUE.US,D,20181204,000000,4.9,5.0615,4.61,5,147047,0
+CUE.US,D,20181206,000000,5,5.03,4.66,4.71,64339,0
+CUE.US,D,20181207,000000,4.67,5.13,4.67,4.84,83735,0
+CUE.US,D,20181210,000000,4.86,5.02,4.71,4.89,56625,0
+CUE.US,D,20181211,000000,4.97,4.98,4.76,4.83,24936,0
+CUE.US,D,20181212,000000,4.9,5.27,4.9,5.08,54426,0
+CUE.US,D,20181213,000000,5.14,5.2556,4.98,5.13,58720,0
+CUE.US,D,20181214,000000,5.12,5.49,5.09,5.27,94335,0
+CUE.US,D,20181217,000000,5.44,5.9,5.28,5.35,123407,0
+CUE.US,D,20181218,000000,5.4,5.51,5.1,5.16,103741,0
+CUE.US,D,20181219,000000,5.139,5.49,5,5.05,111397,0
+CUE.US,D,20181220,000000,5.07,5.115,4.57,4.75,191330,0
+CUE.US,D,20181221,000000,4.75,4.75,4.25,4.61,244333,0
+CUE.US,D,20181224,000000,4.5,4.94,4.5,4.56,57264,0
+CUE.US,D,20181226,000000,4.54,4.619,4.16,4.35,306810,0
+CUE.US,D,20181227,000000,4.35,4.98,4.35,4.71,214678,0
+CUE.US,D,20181228,000000,4.71,4.89,4.46,4.64,273921,0
+CUE.US,D,20181231,000000,4.51,4.85,4.51,4.7,306331,0
+CUE.US,D,20190102,000000,4.65,5.355,4.56,5.16,100676,0
+CUE.US,D,20190103,000000,5.17,5.7,5.12,5.52,83073,0
+CUE.US,D,20190104,000000,5.59,5.7,5.13,5.21,95821,0
+CUE.US,D,20190107,000000,5.195,5.77,5.02,5.57,97873,0
+CUE.US,D,20190108,000000,5.54,5.78,5.38,5.55,102118,0
+CUE.US,D,20190109,000000,5.5545,6.3327,5.36,6.02,205101,0
+CUE.US,D,20190110,000000,6.03,6.815,6.03,6.69,175310,0
+CUE.US,D,20190111,000000,6.72,6.79,6.37,6.66,125765,0
+CUE.US,D,20190114,000000,6.56,6.56,6.07,6.07,62965,0
+CUE.US,D,20190115,000000,6.05,6.0567,5.32,5.46,142555,0
+CUE.US,D,20190116,000000,5.46,6.1,5.4,6.03,72161,0
+CUE.US,D,20190117,000000,6,6.31,5.82,6.15,77777,0
+CUE.US,D,20190118,000000,6.17,6.17,5.64,5.83,92511,0
+CUE.US,D,20190122,000000,5.8,5.8,5.46,5.55,64161,0
+CUE.US,D,20190123,000000,5.652,5.66,5.22,5.25,40496,0
+CUE.US,D,20190124,000000,5.25,5.53,5.15,5.44,52816,0
+CUE.US,D,20190125,000000,5.47,5.49,5.27,5.31,45324,0
+CUE.US,D,20190128,000000,5.24,5.35,5.035,5.19,66041,0
+CUE.US,D,20190129,000000,5.3318,5.56,4.82,4.92,45391,0
+CUE.US,D,20190130,000000,4.95,5.18,4.81,5.02,43206,0
+CUE.US,D,20190131,000000,5.1852,5.1852,4.92,5.11,42919,0
+CUE.US,D,20190201,000000,5.11,5.28,5.1,5.27,30384,0
+CUE.US,D,20190204,000000,5.28,5.3937,5.21,5.26,32146,0
+CUE.US,D,20190205,000000,5.34,5.34,5.15,5.18,17879,0
+CUE.US,D,20190206,000000,5.21,5.22,5.05,5.08,20715,0
+CUE.US,D,20190207,000000,5.07,5.07,4.7,4.7,62442,0
+CUE.US,D,20190208,000000,4.69,5.46,4.69,5.43,95884,0
+CUE.US,D,20190211,000000,5.4,5.425,5.15,5.2,66923,0
+CUE.US,D,20190212,000000,5.27,5.65,5.14,5.27,114788,0
+CUE.US,D,20190213,000000,5.44,6.07,5.4101,6,132562,0
+CUE.US,D,20190214,000000,6,6.2097,5.78,6.11,163040,0
+CUE.US,D,20190215,000000,6.15,6.58,6.12,6.46,71568,0
+CUE.US,D,20190219,000000,6.46,6.81,6.1,6.24,146702,0
+CUE.US,D,20190220,000000,6.23,6.37,6.18,6.2,101177,0
+CUE.US,D,20190221,000000,6.27,6.5155,6.2,6.5,67960,0
+CUE.US,D,20190222,000000,6.5,6.5,6.16,6.23,44239,0
+CUE.US,D,20190225,000000,6.28,6.53,6.28,6.42,103055,0
+CUE.US,D,20190226,000000,6.4,6.98,6.4,6.9,99878,0
+CUE.US,D,20190227,000000,6.9,6.99,6.55,6.62,107916,0
+CUE.US,D,20190228,000000,6.33,6.56,6.3,6.4,61644,0
+CUE.US,D,20190301,000000,6.46,6.85,6.23,6.79,47415,0
+CUE.US,D,20190304,000000,6.81,6.99,6.5612,6.81,89699,0
+CUE.US,D,20190305,000000,6.82,7.2,6.67,6.86,108223,0
+CUE.US,D,20190306,000000,6.92,6.92,6.32,6.42,99975,0
+CUE.US,D,20190307,000000,6.4,6.4,6.24,6.35,77662,0
+CUE.US,D,20190308,000000,6.33,6.57,6.231,6.5,37617,0
+CUE.US,D,20190311,000000,6.51,7.17,6.48,7.04,85123,0
+CUE.US,D,20190312,000000,7.05,7.29,6.94,7.08,63124,0
+CUE.US,D,20190313,000000,7.17,7.33,7.13,7.3,35953,0
+CUE.US,D,20190314,000000,7.24,7.24,6.96,7.16,121422,0
+CUE.US,D,20190315,000000,7.21,8.01,7.1677,8.01,317116,0
+CUE.US,D,20190318,000000,8.09,9.54,8,8.56,349346,0
+CUE.US,D,20190319,000000,8.57,9.3,8.44,9.04,162018,0
+CUE.US,D,20190320,000000,9.17,9.4,8.81,9.29,159476,0
+CUE.US,D,20190321,000000,9.29,9.31,8.56,8.65,196814,0
+CUE.US,D,20190322,000000,8.58,8.6,7.78,7.95,154463,0
+CUE.US,D,20190325,000000,7.99,8,6.75,7.34,143117,0
+CUE.US,D,20190326,000000,7.49,7.86,7.49,7.73,70899,0
+CUE.US,D,20190327,000000,7.72,7.72,6.9101,7.31,68434,0
+CUE.US,D,20190328,000000,7.48,7.76,7.4,7.65,26751,0
+CUE.US,D,20190329,000000,7.64,7.86,7.47,7.73,68640,0
+CUE.US,D,20190401,000000,7.99,8.2,7.76,8.17,91308,0
+CUE.US,D,20190402,000000,8.18,9.11,8.17,8.95,129469,0
+CUE.US,D,20190403,000000,9,9.0651,8.3801,8.64,65390,0
+CUE.US,D,20190404,000000,8.65,9,8.52,8.95,63541,0
+CUE.US,D,20190405,000000,8.94,9.1,8.88,9,86127,0
+CUE.US,D,20190408,000000,8.99,9.94,8.94,9.65,171113,0
+CUE.US,D,20190409,000000,9.64,9.7,8.78,8.86,123385,0
+CUE.US,D,20190410,000000,9.78,9.78,8.37,9.34,92637,0
+CUE.US,D,20190411,000000,9.33,9.69,8.78,8.86,85146,0
+CUE.US,D,20190412,000000,8.92,8.98,8.57,8.78,25636,0
+CUE.US,D,20190415,000000,8.78,9.01,8.54,8.99,49182,0
+CUE.US,D,20190416,000000,9.04,9.13,8.69,8.86,33620,0
+CUE.US,D,20190417,000000,8.7737,8.8238,8.13,8.21,52920,0
+CUE.US,D,20190418,000000,8.22,8.8,8,8.54,155661,0
+CUE.US,D,20190422,000000,8.55,8.64,7.815,8.19,74877,0
+CUE.US,D,20190423,000000,8.2,8.44,8.06,8.42,63222,0
+CUE.US,D,20190424,000000,8.42,8.48,8.2873,8.45,21376,0
+CUE.US,D,20190425,000000,8.42,8.48,8.34,8.46,17197,0
+CUE.US,D,20190426,000000,8.47,9.04,8.4381,9.01,52623,0
+CUE.US,D,20190429,000000,8.9,9.32,8.86,8.97,72728,0
+CUE.US,D,20190430,000000,8.41,9.0075,8.41,8.49,130580,0
+CUE.US,D,20190501,000000,8.5,8.61,8,8.04,60109,0
+CUE.US,D,20190502,000000,8.02,8.12,7.75,7.76,42881,0
+CUE.US,D,20190503,000000,7.72,8.07,7.72,8.04,41398,0
+CUE.US,D,20190506,000000,7.88,8.24,7.79,8.17,24860,0
+CUE.US,D,20190507,000000,8.05,8.55,7.9,8.01,27826,0
+CUE.US,D,20190508,000000,8,8.275,7.96,8.12,17596,0
+CUE.US,D,20190509,000000,8.03,8.39,7.95,8.02,26438,0
+CUE.US,D,20190510,000000,7.95,8.06,7.61,8.06,48470,0
+CUE.US,D,20190513,000000,7.76,8.245,7.56,8.13,108505,0
+CUE.US,D,20190514,000000,8.07,8.285,7.8,8.18,50266,0
+CUE.US,D,20190515,000000,8.12,8.462,8.12,8.44,16824,0
+CUE.US,D,20190516,000000,8.83,8.83,8.23,8.52,99172,0
+CUE.US,D,20190517,000000,8.47,8.47,7.98,8.43,65041,0
+CUE.US,D,20190520,000000,8.37,8.75,8.28,8.66,31070,0
+CUE.US,D,20190521,000000,8.74,9,8.64,8.72,52410,0
+CUE.US,D,20190522,000000,8.4,8.75,8.12,8.21,85314,0
+CUE.US,D,20190523,000000,8.11,8.11,7.8677,7.92,54295,0
+CUE.US,D,20190524,000000,8,8.55,8,8.31,39863,0
+CUE.US,D,20190528,000000,8.32,8.41,8.11,8.25,31468,0
+CUE.US,D,20190529,000000,8.11,8.6037,8.11,8.32,57812,0
+CUE.US,D,20190530,000000,8.36,8.66,8.36,8.52,29129,0
+CUE.US,D,20190531,000000,8.49,8.98,8.18,8.26,54905,0
+CUE.US,D,20190603,000000,8.27,8.7,7.89,8.09,42583,0
+CUE.US,D,20190604,000000,8.18,8.18,7.71,7.82,39906,0
+CUE.US,D,20190605,000000,7.7,7.74,7.04,7.35,63629,0
+CUE.US,D,20190606,000000,7.35,7.65,6.7891,7.18,80180,0
+CUE.US,D,20190607,000000,7.2,7.55,7.1355,7.47,47196,0
+CUE.US,D,20190610,000000,7.51,8.635,7.51,8.5,87213,0
+CUE.US,D,20190611,000000,8.55,8.7,8.14,8.24,43111,0
+CUE.US,D,20190612,000000,8.25,8.64,8.25,8.6,27114,0
+CUE.US,D,20190613,000000,8.65,8.8,8.35,8.48,57953,0
+CUE.US,D,20190614,000000,8.47,8.47,7.95,8,67170,0
+CUE.US,D,20190617,000000,8.01,8.01,7.77,7.92,43514,0
+CUE.US,D,20190618,000000,7.96,8,7.2,7.25,83402,0
+CUE.US,D,20190619,000000,7.21,7.46,7.07,7.18,82741,0
+CUE.US,D,20190620,000000,7.24,7.715,7.1858,7.42,560916,0
+CUE.US,D,20190621,000000,7.38,7.58,7.2,7.5,151282,0
+CUE.US,D,20190624,000000,7.62,8.06,7.5921,7.9,42273,0
+CUE.US,D,20190625,000000,7.98,8.055,7.76,7.95,51504,0
+CUE.US,D,20190626,000000,7.99,8.12,7.67,7.74,24526,0
+CUE.US,D,20190627,000000,7.73,8.135,7.64,7.75,76955,0
+CUE.US,D,20190628,000000,7.77,9,7.77,8.99,291704,0
+CUE.US,D,20190701,000000,8.56,8.9,8.17,8.85,71939,0
+CUE.US,D,20190702,000000,8.79,8.88,8.56,8.58,41795,0
+CUE.US,D,20190703,000000,8.5,8.51,8,8.01,49182,0
+CUE.US,D,20190705,000000,8,8.1899,7.86,8.04,42002,0
+CUE.US,D,20190708,000000,8.01,8.2,7.56,7.82,715917,0
+CUE.US,D,20190709,000000,7.79,7.9168,7.57,7.76,45411,0
+CUE.US,D,20190710,000000,7.75,7.875,7.28,7.28,98427,0
+CUE.US,D,20190711,000000,7.28,7.4,6.72,6.93,96039,0
+CUE.US,D,20190712,000000,6.94,7.0829,6.75,6.78,103602,0
+CUE.US,D,20190715,000000,6.79,7.065,6.54,6.95,51235,0
+CUE.US,D,20190716,000000,7.295,7.31,6.96,7.12,45047,0
+CUE.US,D,20190717,000000,7.11,7.405,7.04,7.25,31154,0
+CUE.US,D,20190718,000000,7.43,7.45,7.2466,7.43,26234,0
+CUE.US,D,20190719,000000,7.36,7.85,7.36,7.55,340785,0
+CUE.US,D,20190722,000000,7.54,7.74,7.05,7.14,68050,0
+CUE.US,D,20190723,000000,7.16,7.16,6.85,6.89,64152,0
+CUE.US,D,20190724,000000,6.86,7,6.79,6.94,36719,0
+CUE.US,D,20190725,000000,6.91,6.96,6.74,6.84,57876,0
+CUE.US,D,20190726,000000,7.02,7.57,6.85,7.4,102106,0
+CUE.US,D,20190729,000000,7.41,7.62,7.27,7.36,219955,0
+CUE.US,D,20190730,000000,7.3,8,7.3,7.77,220062,0
+CUE.US,D,20190731,000000,7.78,8.4,7.78,8.31,88142,0
+CUE.US,D,20190801,000000,8.36,8.67,8.11,8.19,83184,0
+CUE.US,D,20190802,000000,8.2,8.45,8.01,8.17,76913,0
+CUE.US,D,20190805,000000,8.05,8.05,7.51,7.75,129800,0
+CUE.US,D,20190806,000000,7.95,8.06,7.69,7.95,42276,0
+CUE.US,D,20190807,000000,7.82,8.19,7.39,7.71,95358,0
+CUE.US,D,20190808,000000,7.78,8.37,7.77,8.21,51182,0
+CUE.US,D,20190809,000000,8.06,8.42,7.79,7.81,78197,0
+CUE.US,D,20190812,000000,7.81,8.03,7.67,7.89,75692,0
+CUE.US,D,20190813,000000,7.88,8.39,7.78,8.29,37466,0
+CUE.US,D,20190814,000000,8.14,8.23,7.58,7.58,49998,0
+CUE.US,D,20190815,000000,7.59,7.77,7.466,7.56,54748,0
+CUE.US,D,20190816,000000,7.6,8.26,7.5375,7.99,26331,0
+CUE.US,D,20190819,000000,7.99,8.35,7.9,8.27,35167,0
+CUE.US,D,20190820,000000,8.29,8.29,7.92,8,39958,0
+CUE.US,D,20190821,000000,8.1295,8.4296,8,8.2,104956,0
+CUE.US,D,20190822,000000,8.28,8.28,8.07,8.07,27530,0
+CUE.US,D,20190823,000000,8,8.02,7.36,7.55,74418,0
+CUE.US,D,20190826,000000,7.68,7.75,7.4528,7.7,16408,0
+CUE.US,D,20190827,000000,7.79,8.02,7.4,7.51,49398,0
+CUE.US,D,20190828,000000,7.48,7.94,7.35,7.79,28131,0
+CUE.US,D,20190829,000000,7.93,8.2,7.9,8.02,41287,0
+CUE.US,D,20190830,000000,8.02,8.25,7.95,8.19,42212,0
+CUE.US,D,20190903,000000,8.09,8.36,8.04,8.17,61758,0
+CUE.US,D,20190904,000000,8.28,8.28,7.9,7.94,20369,0
+CUE.US,D,20190905,000000,8.09,8.28,7.915,8.19,36860,0
+CUE.US,D,20190906,000000,8.21,8.41,8.155,8.2,39642,0
+CUE.US,D,20190909,000000,8.1,8.37,8.0903,8.26,40272,0
+CUE.US,D,20190910,000000,8.31,8.51,8.18,8.48,191084,0
+CUE.US,D,20190911,000000,8.53,8.77,8.46,8.68,75023,0
+CUE.US,D,20190912,000000,8.71,8.85,8.53,8.79,52210,0
+CUE.US,D,20190913,000000,8.83,8.93,8.55,8.87,361220,0
+CUE.US,D,20190916,000000,8.82,9.035,8.67,8.9,78163,0
+CUE.US,D,20190917,000000,8.88,9.4,8.809,9.28,73852,0
+CUE.US,D,20190918,000000,9.29,9.36,8.73,8.8,121768,0
+CUE.US,D,20190919,000000,8.85,9.18,8.78,8.82,100563,0
+CUE.US,D,20190920,000000,8.72,9.04,8.51,8.75,324807,0
+CUE.US,D,20190923,000000,8.75,9.05,8.685,8.8,60100,0
+CUE.US,D,20190924,000000,8.83,8.86,8.63,8.76,76388,0
+CUE.US,D,20190925,000000,8.89,9.12,8.54,9.095,47119,0
+CUE.US,D,20190926,000000,9.06,9.16,8.82,8.925,45823,0
+CUE.US,D,20190927,000000,8.93,9.15,8.69,8.87,72372,0
+CUE.US,D,20190930,000000,8.989,9.04,8.42,8.43,41337,0
+CUE.US,D,20191001,000000,8.48,8.49,7.26,7.29,117370,0
+CUE.US,D,20191002,000000,7.25,7.81,7.1,7.74,149805,0
+CUE.US,D,20191003,000000,7.66,7.74,7.32,7.53,61120,0
+CUE.US,D,20191004,000000,7.53,7.85,7.3889,7.72,56757,0
+CUE.US,D,20191007,000000,7.74,7.94,7.62,7.71,31683,0
+CUE.US,D,20191008,000000,7.6,7.65,7.47,7.5,102257,0
+CUE.US,D,20191009,000000,7.52,7.76,7.5,7.71,68004,0
+CUE.US,D,20191010,000000,7.77,7.87,7.49,7.54,90222,0
+CUE.US,D,20191011,000000,7.66,7.76,7.34,7.41,73036,0
+CUE.US,D,20191014,000000,7.33,7.43,7.02,7.06,37623,0
+CUE.US,D,20191015,000000,7.1,7.47,6.95,7.33,71863,0
+CUE.US,D,20191016,000000,7.33,7.465,7.15,7.24,42304,0
+CUE.US,D,20191017,000000,7.23,7.365,7.05,7.23,70028,0
+CUE.US,D,20191018,000000,7.17,7.25,7.01,7.12,33380,0
+CUE.US,D,20191021,000000,7.26,7.45,7.03,7.3,30635,0
+CUE.US,D,20191022,000000,7.3,7.78,7.3,7.61,32717,0
+CUE.US,D,20191023,000000,7.75,8.129,7.56,7.98,46265,0
+CUE.US,D,20191024,000000,7.9492,8.22,7.83,8.15,29982,0
+CUE.US,D,20191025,000000,8.16,8.6,8.12,8.29,32421,0
+CUE.US,D,20191028,000000,8.36,8.6044,8.24,8.27,38915,0
+CUE.US,D,20191029,000000,8.25,8.51,8.0823,8.45,42225,0
+CUE.US,D,20191030,000000,8.47,8.64,8.25,8.63,38021,0
+CUE.US,D,20191031,000000,8.57,8.71,8.3001,8.58,43272,0
+CUE.US,D,20191101,000000,8.6697,8.7,8.38,8.63,38935,0
+CUE.US,D,20191104,000000,8.7,8.87,8.6102,8.72,29012,0
+CUE.US,D,20191105,000000,8.65,8.89,8.36,8.84,113427,0
+CUE.US,D,20191106,000000,8.75,8.8,8.43,8.53,90082,0
+CUE.US,D,20191107,000000,8.62,8.76,8.4544,8.52,60900,0
+CUE.US,D,20191108,000000,8.52,8.99,8.47,8.84,70344,0
+CUE.US,D,20191111,000000,8.78,9.1,8.6573,8.96,92316,0
+CUE.US,D,20191112,000000,8.99,9.17,8.86,9.12,79482,0
+CUE.US,D,20191113,000000,9.17,9.17,8.69,8.78,38949,0
+CUE.US,D,20191114,000000,8.78,9.08,8.78,8.99,112558,0
+CUE.US,D,20191115,000000,9.07,9.14,8.79,8.8,37989,0
+CUE.US,D,20191118,000000,8.8,9.1,8.73,9.08,177807,0
+CUE.US,D,20191119,000000,9.1,9.8,8.87,9.55,599744,0
+CUE.US,D,20191120,000000,9.52,10.52,9.11,10.27,1174646,0
+CUE.US,D,20191121,000000,10.17,10.525,9.85,9.95,137717,0
+CUE.US,D,20191122,000000,10.03,10.53,9.55,10.03,365767,0
+CUE.US,D,20191125,000000,10.04,10.75,10.04,10.46,141835,0
+CUE.US,D,20191126,000000,10.43,11.05,10.35,10.91,319789,0
+CUE.US,D,20191127,000000,10.95,11.42,10.8568,11.42,146118,0
+CUE.US,D,20191129,000000,11.5,12.04,11.5,11.84,85870,0
+CUE.US,D,20191202,000000,11.89,12.52,11.55,12.3,246715,0
+CUE.US,D,20191203,000000,11.93,12.48,11.73,12,311453,0
+CUE.US,D,20191204,000000,12.21,12.75,12.08,12.59,163424,0
+CUE.US,D,20191205,000000,12.66,12.8,11.18,11.33,248907,0
+CUE.US,D,20191206,000000,11.33,11.89,10.83,11.69,184947,0
+CUE.US,D,20191209,000000,11.67,11.92,11.42,11.65,197665,0
+CUE.US,D,20191210,000000,11.65,12.8,11.65,12.59,153231,0
+CUE.US,D,20191211,000000,12.69,13.2,12.62,12.71,132017,0
+CUE.US,D,20191212,000000,12.64,12.99,12.29,12.4,89992,0
+CUE.US,D,20191213,000000,12.37,13.71,11.6,13.56,1543006,0
+CUE.US,D,20191216,000000,13.8,15.2,13.6,15.07,544812,0
+CUE.US,D,20191217,000000,15.18,16.48,14.96,16.17,563067,0
+CUE.US,D,20191218,000000,15.7,16.08,14.5,15.5,446414,0
+CUE.US,D,20191219,000000,15.49,17.45,15.35,15.99,369779,0
+CUE.US,D,20191220,000000,15.93,16.31,15.53,16.15,455487,0
+CUE.US,D,20191223,000000,16.2,17.31,15.8,17.15,255007,0
+CUE.US,D,20191224,000000,17.15,17.4,16.6,16.94,119704,0
+CUE.US,D,20191226,000000,17.25,17.99,17.0618,17.42,251330,0
+CUE.US,D,20191227,000000,17.47,17.77,16.98,17.47,202527,0
+CUE.US,D,20191230,000000,17.22,17.25,15.05,15.92,322719,0
+CUE.US,D,20191231,000000,16.1,16.19,15.52,15.875,231399,0
+CUE.US,D,20200102,000000,15.78,17,15.5071,16.31,333007,0
+CUE.US,D,20200103,000000,16.07,16.07,14.5756,14.83,224868,0
+CUE.US,D,20200106,000000,14.74,14.98,13.42,13.69,285293,0
+CUE.US,D,20200107,000000,13.64,14.95,13.3,14.45,323137,0
+CUE.US,D,20200108,000000,14.45,14.88,14.4,14.62,134430,0
+CUE.US,D,20200109,000000,14.72,15.44,14.62,15.37,319045,0
+CUE.US,D,20200110,000000,15.47,16,15.28,15.67,176882,0
+CUE.US,D,20200113,000000,15.68,15.87,14.71,15.79,316976,0
+CUE.US,D,20200114,000000,15.75,16.35,15.3701,15.78,132544,0
+CUE.US,D,20200115,000000,15.75,16.43,15.71,15.88,205893,0
+CUE.US,D,20200116,000000,16,16.9,15.95,16.77,273638,0
+CUE.US,D,20200117,000000,16.98,16.99,15.05,15.4,238567,0
+CUE.US,D,20200121,000000,15.38,15.381,14.11,15,192176,0
+CUE.US,D,20200122,000000,15.44,15.95,15.13,15.35,152325,0
+CUE.US,D,20200123,000000,15.16,15.405,14.9105,15.2,213271,0
+CUE.US,D,20200124,000000,15.22,15.29,14.7,15.21,137773,0
+CUE.US,D,20200127,000000,14.8,15.72,14.76,15.51,186928,0
+CUE.US,D,20200128,000000,15.99,16.7299,15.9,16.16,172283,0
+CUE.US,D,20200129,000000,16.22,17.34,16.16,16.41,270652,0
+CUE.US,D,20200130,000000,16.2,16.26,15.03,15.27,141535,0
+CUE.US,D,20200131,000000,15.21,15.47,14.85,15.17,108794,0
+CUE.US,D,20200203,000000,15.27,15.78,15.21,15.71,151657,0
+CUE.US,D,20200204,000000,15.99,16.1,15.15,15.61,105016,0
+CUE.US,D,20200205,000000,15.81,16.815,15.675,16.26,128154,0
+CUE.US,D,20200206,000000,16.57,17.45,16.24,17.42,204631,0
+CUE.US,D,20200207,000000,17.36,17.45,16.3101,16.73,152769,0
+CUE.US,D,20200210,000000,16.66,19.16,16.43,18.96,504444,0
+CUE.US,D,20200211,000000,19.49,20.49,18.43,20,516444,0
+CUE.US,D,20200212,000000,20,20,18.515,18.98,259795,0
+CUE.US,D,20200213,000000,18.96,19.29,18.13,18.96,127628,0
+CUE.US,D,20200214,000000,18.77,19.08,16.59,17.35,285756,0
+CUE.US,D,20200218,000000,17.22,18.55,16.96,18.01,185768,0
+CUE.US,D,20200219,000000,18.07,20.71,17.89,20.62,298970,0
+CUE.US,D,20200220,000000,20.66,21.25,19.36,20.75,325713,0
+CUE.US,D,20200221,000000,20.76,20.76,19.43,19.81,116500,0
+CUE.US,D,20200224,000000,18.68,19.5423,17.63,18.6,140458,0
+CUE.US,D,20200225,000000,19.4,19.455,18.13,18.88,124784,0
+CUE.US,D,20200226,000000,19.09,19.4,18.27,18.93,118861,0
+CUE.US,D,20200227,000000,18.78,18.95,17.55,17.85,240399,0
+CUE.US,D,20200228,000000,16.3393,17.53,15.86,17.49,286767,0
+CUE.US,D,20200302,000000,17.45,18.25,17.45,18.11,137617,0
+CUE.US,D,20200303,000000,18.1,19.7,17.95,19.22,325700,0
+CUE.US,D,20200304,000000,19.47,21.67,19.47,21.52,285177,0
+CUE.US,D,20200305,000000,21.39,22.34,21,22.27,223391,0
+CUE.US,D,20200306,000000,21.75,22.82,19.29,20.52,253162,0
+CUE.US,D,20200309,000000,18.79,19.49,17.383,18.21,212854,0
+CUE.US,D,20200310,000000,18.94,18.94,16.58,17.31,369782,0
+CUE.US,D,20200311,000000,17.05,17.46,15.5,15.71,229328,0
+CUE.US,D,20200312,000000,14.75,15,12.03,12.51,427292,0
+CUE.US,D,20200313,000000,12.25,13.83,12.11,13.15,255678,0
+CUE.US,D,20200316,000000,10.4,12.6,10.4,11.66,272827,0
+CUE.US,D,20200317,000000,11.94,12.13,10.72,11.41,376899,0
+CUE.US,D,20200318,000000,10.8,11.5167,9.3,9.85,319743,0
+CUE.US,D,20200319,000000,9.9,12.38,9.56,12.13,260970,0
+CUE.US,D,20200320,000000,12.05,12.99,11.37,12.22,300490,0
+CUE.US,D,20200323,000000,12.36,12.92,11.69,12.16,230188,0
+CUE.US,D,20200324,000000,13.06,14.19,12.85,14,187591,0
+CUE.US,D,20200325,000000,14.1,14.45,13.05,13.9,222852,0
+CUE.US,D,20200326,000000,14.2,15.21,13.06,14.24,173489,0
+CUE.US,D,20200327,000000,13.6,14.51,13.23,13.23,266678,0
+CUE.US,D,20200330,000000,13.21,13.75,13,13.72,502490,0
+CUE.US,D,20200331,000000,13.74,14.36,13.01,14.19,287923,0
+CUE.US,D,20200401,000000,13.66,13.7685,12.855,12.99,166448,0
+CUE.US,D,20200402,000000,12.95,13.23,12.0801,12.7,231939,0
+CUE.US,D,20200403,000000,12.7,13.36,12.273,12.92,384109,0
+CUE.US,D,20200406,000000,13.48,14.685,13.38,14.32,254124,0
+CUE.US,D,20200407,000000,14.58,16.02,14.39,15.07,210562,0
+CUE.US,D,20200408,000000,15.65,16.82,15.1,16.6,136010,0
+CUE.US,D,20200409,000000,17.76,18.7763,17.1,17.97,160528,0
+CUE.US,D,20200413,000000,18.11,19.22,17.25,18.7,168626,0
+CUE.US,D,20200414,000000,19.26,20,19.1201,19.71,171048,0
+CUE.US,D,20200415,000000,19,20.29,18.31,19.54,147409,0
+CUE.US,D,20200416,000000,19.74,20.32,18.255,18.63,191102,0
+CUE.US,D,20200417,000000,19.21,20,18.78,18.81,218518,0
+CUE.US,D,20200420,000000,18.32,22.16,18.26,21.5,897093,0
+CUE.US,D,20200421,000000,22.14,22.65,20.03,21.5,395501,0
+CUE.US,D,20200422,000000,22,23.01,21.42,22.94,858445,0
+CUE.US,D,20200423,000000,23.79,25.69,23.4533,24.53,636565,0
+CUE.US,D,20200424,000000,24.81,25.86,23.9201,24.26,309984,0
+CUE.US,D,20200427,000000,24.65,25.23,24.42,24.67,860329,0
+CUE.US,D,20200428,000000,25.31,25.79,24.55,25.03,292945,0
+CUE.US,D,20200429,000000,25.65,28.1,25,26.96,423804,0
+CUE.US,D,20200430,000000,27.08,27.29,25.38,25.58,192097,0
+CUE.US,D,20200501,000000,24.66,24.98,22.75,23.48,228329,0
+CUE.US,D,20200504,000000,23.16,24.69,22.67,24.34,272651,0
+CUE.US,D,20200505,000000,25.13,26.77,25.13,25.81,214670,0
+CUE.US,D,20200506,000000,25.68,26.69,25.245,26.07,186123,0
+CUE.US,D,20200507,000000,26.5,27.34,25.6164,26.5,266614,0
+CUE.US,D,20200508,000000,26.66,28.04,26.4,27.68,278649,0
+CUE.US,D,20200511,000000,27.62,28.35,27.03,27.56,272317,0
+CUE.US,D,20200512,000000,27.57,28.32,25.69,25.78,313125,0
+CUE.US,D,20200513,000000,25.67,26.48,23.61,24.77,391397,0
+CUE.US,D,20200514,000000,23.95,25.81,23.7805,25.62,202854,0
+CUE.US,D,20200515,000000,25.59,27.09,25.17,26.195,376321,0
+CUE.US,D,20200518,000000,27.94,27.94,25.72,26.56,435912,0
+CUE.US,D,20200519,000000,26.48,27.85,26.3,27.14,376744,0
+CUE.US,D,20200520,000000,28.79,28.82,27.19,28.77,515187,0
+CUE.US,D,20200521,000000,28.89,30.99,28.01,30.54,515266,0
+CUE.US,D,20200522,000000,30.54,30.81,29.69,30.1,174365,0
+CUE.US,D,20200526,000000,30.71,31.69,28.9,28.96,307267,0
+CUE.US,D,20200527,000000,29.24,29.4789,26,27.16,443295,0
+CUE.US,D,20200528,000000,27,28.08,27,27.23,227856,0
+CUE.US,D,20200529,000000,27,28,26.597,27.68,576680,0
+CUE.US,D,20200601,000000,27.55,29.94,27.39,29.38,283433,0
+CUE.US,D,20200602,000000,29.44,30.74,28.76,30.73,243115,0
+CUE.US,D,20200603,000000,30.96,31.07,27.84,28.66,306618,0
+CUE.US,D,20200604,000000,28.6,29.67,26.71,26.83,260290,0
+CUE.US,D,20200605,000000,27,27.88,24.01,24.44,453108,0
+CUE.US,D,20200608,000000,24.44,26.7,24,25.5,344789,0
+CUE.US,D,20200609,000000,25.51,26.2,25.01,25.26,191680,0
+CUE.US,D,20200610,000000,25.57,27.25,25.57,26.48,222690,0
+CUE.US,D,20200611,000000,25.85,26.98,25.07,25.12,181234,0
+CUE.US,D,20200612,000000,25.67,26.32,25.1,25.55,297262,0
+CUE.US,D,20200615,000000,26.76,28.19,25.91,27.5,741939,0
+CUE.US,D,20200616,000000,27.1,27.5,25.2,25.7,381380,0
+CUE.US,D,20200617,000000,25.85,26.695,25.3,26.25,194699,0
+CUE.US,D,20200618,000000,26.21,26.285,24.67,25.38,349739,0
+CUE.US,D,20200619,000000,25.5,25.85,24.05,24.05,1256457,0
+CUE.US,D,20200622,000000,24.1,25.99,24.1,25.92,416734,0
+CUE.US,D,20200623,000000,25.73,26.44,25.39,25.85,384074,0
+CUE.US,D,20200624,000000,25.57,26.4054,23.83,23.96,301997,0
+CUE.US,D,20200625,000000,23.87,24.93,23.16,24.43,405767,0
+CUE.US,D,20200626,000000,24.2,26.16,23.1,23.48,1627762,0
+CUE.US,D,20200629,000000,23.66,24.465,22.982,23.36,313157,0
+CUE.US,D,20200630,000000,23.27,24.84,23.04,24.51,366626,0
+CUE.US,D,20200701,000000,24.29,24.73,22.08,22.9,571662,0
+CUE.US,D,20200702,000000,23.08,23.09,21.37,22.89,356375,0
+CUE.US,D,20200706,000000,23.18,23.49,22.27,22.54,312402,0
+CUE.US,D,20200707,000000,22.49,23.3,21.84,22.7,171406,0
+CUE.US,D,20200708,000000,22.82,23.6,22.3,23.54,229046,0
+CUE.US,D,20200709,000000,23.47,24.02,22.5,22.67,217341,0
+CUE.US,D,20200710,000000,22.7,23.01,22.12,22.35,140278,0
+CUE.US,D,20200713,000000,22.6,22.6,20.63,20.75,324004,0
+CUE.US,D,20200714,000000,20.64,21.35,20.17,21.34,264251,0
+CUE.US,D,20200715,000000,21.7,22.29,21.01,22.04,217921,0
+CUE.US,D,20200716,000000,21.94,22.27,20.86,21.7,246186,0
+CUE.US,D,20200717,000000,21.77,22.57,21.61,22.19,216067,0
+CUE.US,D,20200720,000000,22.7,23.59,22.2,22.68,166886,0
+CUE.US,D,20200721,000000,22.89,23.32,21.81,21.88,177243,0
+CUE.US,D,20200722,000000,21.81,22.1,20.9,21.06,182124,0
+CUE.US,D,20200723,000000,21.01,21.22,19.84,20.3,300562,0
+CUE.US,D,20200724,000000,20.1,20.4,19.22,19.24,398598,0
+CUE.US,D,20200727,000000,19.24,20.325,19.24,20.16,341857,0
+CUE.US,D,20200728,000000,20.14,20.75,19.245,19.79,204651,0
+CUE.US,D,20200729,000000,19.91,20.07,18.14,19.09,378289,0
+CUE.US,D,20200730,000000,18.96,20.05,18.8452,19.76,246128,0
+CUE.US,D,20200731,000000,19.62,20,18.74,18.91,287700,0
+CUE.US,D,20200803,000000,18.93,20.01,18.715,19.91,299709,0
+CUE.US,D,20200804,000000,19.82,20.18,19.06,19.2,136916,0
+CUE.US,D,20200805,000000,19.5,20.69,19.23,20.49,240654,0
+CUE.US,D,20200806,000000,20.56,20.56,19.69,20.02,208208,0
+CUE.US,D,20200807,000000,20,20.51,19.5206,19.86,187901,0
+CUE.US,D,20200810,000000,19.97,21.34,19.56,21.07,264687,0
+CUE.US,D,20200811,000000,21.08,21.13,20.055,20.11,200306,0
+CUE.US,D,20200812,000000,20.36,21.3,20.255,20.81,204013,0
+CUE.US,D,20200813,000000,20.81,21.25,20.27,20.81,137687,0
+CUE.US,D,20200814,000000,20.74,20.8,20.0999,20.35,89881,0
+CUE.US,D,20200817,000000,20.4,22.49,20.2759,21.48,258979,0
+CUE.US,D,20200818,000000,21.4835,21.629,20.33,21.26,83215,0
+CUE.US,D,20200819,000000,21.28,21.71,20.94,21.01,144564,0
+CUE.US,D,20200820,000000,20.79,20.9675,19.63,19.955,213506,0
+CUE.US,D,20200821,000000,19.81,20.1,19.16,19.87,157541,0
+CUE.US,D,20200824,000000,20.04,20.34,18.41,18.59,206927,0
+CUE.US,D,20200825,000000,18.52,19.56,18.27,19.48,225667,0
+CUE.US,D,20200826,000000,19.49,19.55,18.5,18.63,167413,0
+CUE.US,D,20200827,000000,18.7,18.7,16.96,17.81,255132,0
+CUE.US,D,20200828,000000,17.61,18.4,17.4,17.73,294615,0
+CUE.US,D,20200831,000000,17.95,18.23,17.69,17.87,284446,0
+CUE.US,D,20200901,000000,17.85,17.955,15.22,16.1,691867,0
+CUE.US,D,20200902,000000,16.01,17.17,15.995,17.02,432100,0
+CUE.US,D,20200903,000000,17.05,17.05,15.34,15.76,530750,0
+CUE.US,D,20200904,000000,15.81,16.06,13.96,15.81,513126,0
+CUE.US,D,20200908,000000,15.53,16.17,15.2,15.87,196484,0
+CUE.US,D,20200909,000000,15.82,16.84,15.82,16.69,933550,0
+CUE.US,D,20200910,000000,16.83,17.6207,16.46,16.52,226647,0
+CUE.US,D,20200911,000000,16.56,16.85,16.23,16.47,164348,0
+CUE.US,D,20200914,000000,16.83,18.2367,16.83,17.85,478491,0
+CUE.US,D,20200915,000000,18.16,18.28,17.75,18.01,264275,0
+CUE.US,D,20200916,000000,18.11,18.4158,17.52,17.6,187335,0
+CUE.US,D,20200917,000000,17.43,17.68,17.01,17.21,132675,0
+CUE.US,D,20200918,000000,17.49,17.895,17.12,17.3,1088749,0
+CUE.US,D,20200921,000000,16.83,17.04,15.75,15.93,310398,0
+CUE.US,D,20200922,000000,16.05,16.575,15.36,16.18,246982,0
+CUE.US,D,20200923,000000,16.15,16.15,15.115,15.15,259712,0
+CUE.US,D,20200924,000000,15,15.61,14.42,15.22,248188,0
+CUE.US,D,20200925,000000,15.12,16.35,15.01,16.16,194670,0
+CUE.US,D,20200928,000000,16.28,16.28,14.84,15.16,218629,0
+CUE.US,D,20200929,000000,15.07,15.729,14.88,15.4,234251,0
+CUE.US,D,20200930,000000,15.4,15.79,14.83,15.05,168829,0
+CUE.US,D,20201001,000000,15.13,15.85,14.96,15.61,216361,0
+CUE.US,D,20201002,000000,15.47,16.03,15.42,15.6,147862,0
+CUE.US,D,20201005,000000,15.67,16.31,15.425,16.3,171216,0
+CUE.US,D,20201006,000000,16.33,16.485,15.461,15.73,178118,0
+CUE.US,D,20201007,000000,15.84,16.48,15.71,16.4,176667,0
+CUE.US,D,20201008,000000,16.48,16.5,15.89,16.01,145156,0
+CUE.US,D,20201009,000000,16.15,16.37,15.9,16.29,93306,0
+CUE.US,D,20201012,000000,16.5,16.59,15.96,16.06,126358,0
+CUE.US,D,20201013,000000,15.91,16.46,15.55,16.23,185237,0
+CUE.US,D,20201014,000000,16.9,17.23,15.59,15.61,230043,0
+CUE.US,D,20201015,000000,15.68,15.885,14.77,15.34,212076,0
+CUE.US,D,20201016,000000,15.28,15.97,15.21,15.68,148399,0
+CUE.US,D,20201019,000000,16.91,16.98,15.28,15.33,162557,0
+CUE.US,D,20201020,000000,15.35,15.88,14.06,14.13,236759,0
+CUE.US,D,20201021,000000,14.12,14.28,13.11,13.23,223287,0
+CUE.US,D,20201022,000000,13.27,13.81,13,13.6,582257,0
+CUE.US,D,20201023,000000,13.79,14.05,12.68,12.77,253849,0
+CUE.US,D,20201026,000000,12.63,13.07,12.15,12.29,271851,0
+CUE.US,D,20201027,000000,12.21,12.75,11.75,12.07,365182,0
+CUE.US,D,20201028,000000,11.75,12.1,11.32,11.66,353909,0
+CUE.US,D,20201029,000000,11.7,12.26,11.2,12.1,278237,0
+CUE.US,D,20201030,000000,11.88,12.23,10.75,11.14,399077,0
+CUE.US,D,20201102,000000,11.37,11.76,10.975,11.33,283608,0
+CUE.US,D,20201103,000000,11.5,11.51,10.96,11.3,305511,0
+CUE.US,D,20201104,000000,11.43,12.48,11.43,12.1,288643,0
+CUE.US,D,20201105,000000,12.26,12.26,11.655,11.87,115936,0
+CUE.US,D,20201106,000000,11.82,11.82,10.96,11.12,191465,0
+CUE.US,D,20201109,000000,11.59,12.09,11.38,11.58,217730,0
+CUE.US,D,20201110,000000,11.66,12.455,11.12,12.36,255542,0
+CUE.US,D,20201111,000000,12.5,12.8103,11.63,12.04,155401,0
+CUE.US,D,20201112,000000,12.06,12.24,11.46,11.71,96671,0
+CUE.US,D,20201113,000000,11.85,12.09,11.54,11.91,121075,0
+CUE.US,D,20201116,000000,12.34,12.49,11.44,11.71,126309,0
+CUE.US,D,20201117,000000,11.71,11.94,11.16,11.55,366902,0
+CUE.US,D,20201118,000000,11.56,13.525,11.31,12.5,365105,0
+CUE.US,D,20201119,000000,13,13.5,12.13,12.7,270998,0
+CUE.US,D,20201120,000000,12.49,12.555,11.81,12.21,206622,0
+CUE.US,D,20201123,000000,12.21,12.54,11.81,12.01,229557,0
+CUE.US,D,20201124,000000,12.5627,13.17,12.27,12.38,403410,0
+CUE.US,D,20201125,000000,12.5,12.9,12.215,12.7,203897,0
+CUE.US,D,20201127,000000,13.05,14.2,13.05,13.74,238748,0
+CUE.US,D,20201130,000000,13.785,14.19,13.22,13.985,606584,0
+CUE.US,D,20201201,000000,14.05,14.29,13.5,13.82,301426,0
+CUE.US,D,20201202,000000,13.78,14.46,13.33,14.32,242297,0
+CUE.US,D,20201203,000000,14.26,14.31,12.88,13.48,263880,0
+CUE.US,D,20201204,000000,13.59,13.785,13.17,13.48,127323,0
+CUE.US,D,20201207,000000,13.58,14.25,13.42,13.6,230856,0
+CUE.US,D,20201208,000000,13.39,13.565,13.02,13.36,218078,0
+CUE.US,D,20201209,000000,13.57,13.59,12.6,13.04,213807,0
+CUE.US,D,20201210,000000,12.93,13.42,12.78,13.38,181523,0
+CUE.US,D,20201211,000000,13.36,13.4,12.755,13.07,194735,0
+CUE.US,D,20201214,000000,13.34,13.9704,13.055,13.62,259403,0
+CUE.US,D,20201215,000000,13.81,13.81,12.95,13.07,264915,0
+CUE.US,D,20201216,000000,13.27,13.53,12.95,13.17,268426,0
+CUE.US,D,20201217,000000,13.27,13.38,12.68,12.9,408190,0
+CUE.US,D,20201218,000000,13.01,13.49,12.35,13.28,843401,0
+CUE.US,D,20201221,000000,13,13.72,12.63,13.11,474801,0
+CUE.US,D,20201222,000000,13.23,13.5,12.81,13.1,391635,0
+CUE.US,D,20201223,000000,13.1,13.74,12.8,13.06,422821,0
+CUE.US,D,20201224,000000,13.22,13.79,13.03,13.12,151267,0
+CUE.US,D,20201228,000000,13.4,13.52,12.73,12.79,289291,0
+CUE.US,D,20201229,000000,12.92,12.92,11.89,12.28,350157,0
+CUE.US,D,20201230,000000,12.34,13.015,12.16,12.88,315348,0
+CUE.US,D,20201231,000000,12.76,12.8388,12.25,12.51,252438,0
+CUE.US,D,20210104,000000,12.51,12.63,12.18,12.36,171338,0
+CUE.US,D,20210105,000000,12.38,12.66,12.21,12.25,131425,0
+CUE.US,D,20210106,000000,12.34,13.15,12.24,12.46,363722,0
+CUE.US,D,20210107,000000,12.62,13.19,12.62,12.97,217572,0
+CUE.US,D,20210108,000000,12.97,13.4,12.6002,12.99,195625,0
+CUE.US,D,20210111,000000,12.92,13.12,12.63,12.91,166075,0
+CUE.US,D,20210112,000000,12.95,13.13,12.49,12.7,177911,0
+CUE.US,D,20210113,000000,12.63,13.085,12.39,12.65,268433,0
+CUE.US,D,20210114,000000,12.69,13.14,12.61,12.73,312826,0
+CUE.US,D,20210115,000000,12.62,13.1,12.5,12.61,248993,0
+CUE.US,D,20210119,000000,12.84,14.775,12.7457,14.67,616884,0
+CUE.US,D,20210120,000000,14.8,15.39,14.34,14.43,352877,0
+CUE.US,D,20210121,000000,14.41,14.699,13.57,13.72,298133,0
+CUE.US,D,20210122,000000,13.53,14.16,13.27,14.07,263701,0
+CUE.US,D,20210125,000000,15.08,15.3568,14.11,14.95,383551,0
+CUE.US,D,20210126,000000,15.13,15.5,13.81,14,927702,0
+CUE.US,D,20210127,000000,13.59,13.86,12.62,13,527101,0
+CUE.US,D,20210128,000000,13.09,13.97,13,13.59,247523,0
+CUE.US,D,20210129,000000,13.66,14.32,13.31,13.54,178179,0
+CUE.US,D,20210201,000000,13.79,14.52,13.6,14.46,302773,0
+CUE.US,D,20210202,000000,14.7,15.2,14.4544,14.88,214142,0
+CUE.US,D,20210203,000000,14.88,15.3,14.56,14.81,280875,0
+CUE.US,D,20210204,000000,14.81,15,14.44,14.75,213436,0
+CUE.US,D,20210205,000000,14.95,15,14.47,14.83,267968,0
+CUE.US,D,20210208,000000,14.97,16.11,14.92,16.09,591255,0
+CUE.US,D,20210209,000000,16.13,16.2652,15.602,15.95,236502,0
+CUE.US,D,20210210,000000,16.07,16.745,15.12,15.55,236676,0
+CUE.US,D,20210211,000000,15.73,15.98,15.15,15.7,211150,0
+CUE.US,D,20210212,000000,15.69,15.99,14.78,15.53,180180,0
+CUE.US,D,20210216,000000,15.47,15.6,15.045,15.18,206614,0
+CUE.US,D,20210217,000000,15.04,15.2,14.6,14.94,183403,0
+CUE.US,D,20210218,000000,14.74,14.74,13.65,13.69,241568,0
+CUE.US,D,20210219,000000,13.81,14.33,13.755,13.96,169910,0
+CUE.US,D,20210222,000000,13.97,14.01,13,13.14,227347,0
+CUE.US,D,20210223,000000,13,13.73,12.16,13.47,406895,0
+CUE.US,D,20210224,000000,13.43,13.78,13.06,13.37,202794,0
+CUE.US,D,20210225,000000,13.38,13.85,13.19,13.23,367559,0
+CUE.US,D,20210226,000000,13.38,13.69,12.42,13.61,539361,0
+CUE.US,D,20210301,000000,13.59,13.95,13.03,13.35,223685,0
+CUE.US,D,20210302,000000,13.52,13.86,12.95,13,151216,0
+CUE.US,D,20210303,000000,12.92,13.14,12.31,12.46,225412,0
+CUE.US,D,20210304,000000,12.65,12.7107,11.88,12.26,301900,0
+CUE.US,D,20210305,000000,12.53,13.4,11.4,13.05,534250,0
+CUE.US,D,20210308,000000,14.55,14.6499,13.06,13.27,1080682,0
+CUE.US,D,20210309,000000,13.49,14.38,13.3001,14.21,458798,0
+CUE.US,D,20210310,000000,14.35,14.56,13.68,14.2,342239,0
+CUE.US,D,20210311,000000,14.46,15.88,14.395,15.85,443894,0
+CUE.US,D,20210312,000000,15.79,15.88,14.8101,15.75,340043,0
+CUE.US,D,20210315,000000,15.72,15.72,14.49,15.11,299964,0
+CUE.US,D,20210316,000000,15.22,15.5,14.235,14.82,245418,0
+CUE.US,D,20210317,000000,14.56,14.96,13.375,13.98,282672,0
+CUE.US,D,20210318,000000,13.9,14.44,13.42,13.42,293751,0
+CUE.US,D,20210319,000000,13.33,14.47,13.19,14.43,645005,0
+CUE.US,D,20210322,000000,14.61,14.775,13.57,14.06,348769,0
+CUE.US,D,20210323,000000,14.06,14.24,12.92,12.93,261482,0
+CUE.US,D,20210324,000000,13.12,13.17,12.02,12.02,277759,0
+CUE.US,D,20210325,000000,11.81,12.39,11.42,12.28,258004,0
+CUE.US,D,20210326,000000,12.42,12.42,11.35,11.67,298002,0
+CUE.US,D,20210329,000000,11.69,12.085,11.15,11.2,396977,0
+CUE.US,D,20210330,000000,11.2,11.61,10.7505,11.5,338904,0
+CUE.US,D,20210331,000000,11.68,12.3499,11.635,12.2,222907,0
+CUE.US,D,20210401,000000,12.24,12.5,12.03,12.3,140051,0
+CUE.US,D,20210405,000000,12.54,12.68,12.4,12.61,176074,0
+CUE.US,D,20210406,000000,12.59,12.7,12.38,12.47,171709,0
+CUE.US,D,20210407,000000,12.46,12.68,12.22,12.44,127471,0
+CUE.US,D,20210408,000000,12.56,12.71,12.298,12.4,122422,0
+CUE.US,D,20210409,000000,12.38,12.49,11.96,12.28,192868,0
+CUE.US,D,20210412,000000,12.26,12.26,11.26,11.5,267043,0
+CUE.US,D,20210413,000000,11.8,11.8,10.86,11.63,754464,0
+CUE.US,D,20210414,000000,11.76,12.98,11.76,12.47,293344,0
+CUE.US,D,20210415,000000,12.59,13.26,12.5,12.95,326537,0
+CUE.US,D,20210416,000000,13.1,13.275,12.6,12.84,247797,0
+CUE.US,D,20210419,000000,12.69,12.75,12.2,12.45,149701,0
+CUE.US,D,20210420,000000,12.37,12.82,12,12.35,81122,0
+CUE.US,D,20210421,000000,12.27,12.935,12.031,12.85,202294,0
+CUE.US,D,20210422,000000,12.81,12.865,12.15,12.46,290660,0
+CUE.US,D,20210423,000000,12.54,12.615,12.16,12.2,88376,0
+CUE.US,D,20210426,000000,12.31,12.58,12.02,12.33,497036,0
+CUE.US,D,20210427,000000,12.48,12.68,12.04,12.16,114385,0
+CUE.US,D,20210428,000000,12.04,12.44,11.28,12.27,231048,0
+CUE.US,D,20210429,000000,12.45,12.45,11.78,12.01,90169,0
+CUE.US,D,20210430,000000,11.78,12.43,11.78,12.13,193101,0
+CUE.US,D,20210503,000000,12.36,12.46,12.03,12.23,99030,0
+CUE.US,D,20210504,000000,12.36,12.36,11.5,11.65,193263,0
+CUE.US,D,20210505,000000,11.69,11.8,11.12,11.26,92725,0
+CUE.US,D,20210506,000000,11.26,11.39,10.69,10.9,147668,0
+CUE.US,D,20210507,000000,11.01,11.395,10.95,11.26,146883,0
+CUE.US,D,20210510,000000,12.09,15.79,12.09,14.38,13000828,0
+CUE.US,D,20210511,000000,14.1,14.17,13.13,13.99,1336583,0
+CUE.US,D,20210512,000000,13.84,14.8399,13.6721,14.04,412682,0
+CUE.US,D,20210513,000000,14.04,14.2999,12.56,12.95,460326,0
+CUE.US,D,20210514,000000,13.01,13.83,12.76,13.67,281912,0
+CUE.US,D,20210517,000000,13.63,14.48,13.401,14,191975,0
+CUE.US,D,20210518,000000,14,14.5,13.43,13.48,367248,0
+CUE.US,D,20210519,000000,13.25,13.82,13.14,13.77,298504,0
+CUE.US,D,20210520,000000,13.7,14.59,13.37,14.23,292779,0
+CUE.US,D,20210521,000000,14.3,14.5,13.93,14,225560,0
+CUE.US,D,20210524,000000,14.13,14.62,13.81,14.33,278038,0
+CUE.US,D,20210525,000000,14.35,14.48,13.29,13.33,244865,0
+CUE.US,D,20210526,000000,13.33,14.63,13.24,14.53,225623,0
+CUE.US,D,20210527,000000,14.61,14.875,14.26,14.27,612932,0
+CUE.US,D,20210528,000000,14.27,14.83,14.12,14.34,202629,0
+CUE.US,D,20210601,000000,14.33,14.42,13.81,13.99,164832,0
+CUE.US,D,20210602,000000,13.99,14.08,13.3,13.95,221964,0
+CUE.US,D,20210603,000000,13.88,13.89,12.9,13.37,318369,0
+CUE.US,D,20210604,000000,13.48,13.62,13.15,13.28,176415,0
+CUE.US,D,20210607,000000,13.3,13.84,13,13.63,299906,0
+CUE.US,D,20210608,000000,13.77,13.89,13.12,13.57,138703,0
+CUE.US,D,20210609,000000,13.57,13.81,12.97,13.02,193548,0
+CUE.US,D,20210610,000000,13.13,13.605,12.94,13.47,248577,0
+CUE.US,D,20210611,000000,13.42,13.595,13.09,13.32,123281,0
+CUE.US,D,20210614,000000,13.41,13.75,13.36,13.6,165314,0
+CUE.US,D,20210615,000000,13.64,13.64,12.86,13.19,164688,0
+CUE.US,D,20210616,000000,12.83,13.3024,12.55,13.09,151788,0
+CUE.US,D,20210617,000000,12.94,13.26,12.76,13.12,114828,0
+CUE.US,D,20210618,000000,12.87,13.06,12.32,12.57,393601,0
+CUE.US,D,20210621,000000,12.65,12.65,12.27,12.41,272078,0
+CUE.US,D,20210622,000000,12.48,12.48,12.07,12.24,191094,0
+CUE.US,D,20210623,000000,12.51,12.9,12.08,12.83,257273,0
+CUE.US,D,20210624,000000,13.02,13.61,12.9201,13.35,201896,0
+CUE.US,D,20210625,000000,13.33,13.56,13.05,13.46,369104,0
+CUE.US,D,20210628,000000,13.57,13.68,13.02,13.07,111113,0
+CUE.US,D,20210629,000000,13.255,13.255,11.51,12.08,406898,0
+CUE.US,D,20210630,000000,11.97,12.245,11.62,11.65,300536,0
+CUE.US,D,20210701,000000,11.74,12.29,11.52,12.26,141949,0
+CUE.US,D,20210702,000000,12.23,12.23,11.74,11.94,112295,0
+CUE.US,D,20210706,000000,11.98,11.98,11.08,11.18,256465,0
+CUE.US,D,20210707,000000,11.27,11.395,10.7569,11.22,206535,0
+CUE.US,D,20210708,000000,11.2,11.27,10.82,11.01,185180,0
+CUE.US,D,20210709,000000,11.19,11.58,10.82,11.34,163610,0
+CUE.US,D,20210712,000000,11.32,11.555,10.87,11.05,118023,0
+CUE.US,D,20210713,000000,10.87,10.969,10.52,10.82,197167,0
+CUE.US,D,20210714,000000,10.91,11.13,10.33,10.42,213234,0
+CUE.US,D,20210715,000000,10.285,10.52,9.865,10.19,266473,0
+CUE.US,D,20210716,000000,10.31,10.45,10.0118,10.14,119181,0
+CUE.US,D,20210719,000000,9.97,10.45,9.87,10.25,157328,0
+CUE.US,D,20210720,000000,10.35,10.97,10.2181,10.89,241817,0
+CUE.US,D,20210721,000000,10.88,11.15,10.8001,11.13,157810,0
+CUE.US,D,20210722,000000,11.11,11.17,10.45,10.47,167529,0
+CUE.US,D,20210723,000000,10.5,10.735,10.06,10.49,150163,0
+CUE.US,D,20210726,000000,10.45,10.58,10.29,10.46,136887,0
+CUE.US,D,20210727,000000,10.35,10.44,9.96,10.06,149331,0
+CUE.US,D,20210728,000000,10.22,11.06,10.06,10.97,187953,0
+CUE.US,D,20210729,000000,11.01,11.29,10.55,10.63,234721,0
+CUE.US,D,20210730,000000,10.49,10.63,10.17,10.42,117800,0
+CUE.US,D,20210802,000000,10.58,10.95,10.45,10.65,91883,0
+CUE.US,D,20210803,000000,10.6,10.69,10.24,10.45,94194,0
+CUE.US,D,20210804,000000,10.46,10.655,10.09,10.35,134948,0
+CUE.US,D,20210805,000000,10.4,11.0099,10.35,10.86,166854,0
+CUE.US,D,20210806,000000,10.76,10.87,10.42,10.72,147729,0
+CUE.US,D,20210809,000000,10.73,11.17,10.73,10.78,109174,0
+CUE.US,D,20210810,000000,10.93,10.93,10.37,10.65,232186,0
+CUE.US,D,20210811,000000,10.76,11.45,10.44,11.4,216150,0
+CUE.US,D,20210812,000000,11.34,11.78,10.465,11.39,150665,0
+CUE.US,D,20210813,000000,11.34,11.7,11.08,11.11,140685,0
+CUE.US,D,20210816,000000,11.1,11.21,10.13,10.16,170441,0
+CUE.US,D,20210817,000000,10,10.33,9.6519,10.32,208464,0
+CUE.US,D,20210818,000000,10.41,11.4799,9.92,10.94,324932,0
+CUE.US,D,20210819,000000,10.86,11.19,10.16,10.23,168173,0
+CUE.US,D,20210820,000000,10.13,10.57,10.07,10.52,165206,0
+CUE.US,D,20210823,000000,10.75,11.0845,10.16,10.64,302627,0
+CUE.US,D,20210824,000000,10.81,11.17,10.54,11.1,297371,0
+CUE.US,D,20210825,000000,11.74,11.86,10.95,11.74,346668,0
+CUE.US,D,20210826,000000,11.76,12.4921,11.51,11.58,361402,0
+CUE.US,D,20210827,000000,11.51,12.42,11.51,12.38,340549,0
+CUE.US,D,20210830,000000,12.46,12.95,11.95,11.99,177233,0
+CUE.US,D,20210831,000000,12.01,12.3236,11.8717,11.99,188851,0
+CUE.US,D,20210901,000000,11.99,12.335,11.95,12,129721,0
+CUE.US,D,20210902,000000,12.02,12.65,11.9,12.44,269979,0
+CUE.US,D,20210903,000000,12.4,12.4,11.61,11.81,226508,0
+CUE.US,D,20210907,000000,12,12.1783,11.6186,12.04,156856,0
+CUE.US,D,20210908,000000,12.07,12.1363,11.41,11.53,167171,0
+CUE.US,D,20210909,000000,11.48,11.69,11.2899,11.35,179022,0
+CUE.US,D,20210910,000000,11.56,12.2,11.2,11.89,270050,0
+CUE.US,D,20210913,000000,11.96,12.66,11.69,12.38,241286,0
+CUE.US,D,20210914,000000,12.39,12.48,11.7,11.97,269878,0
+CUE.US,D,20210915,000000,11.91,12.25,11.675,12.11,235889,0
+CUE.US,D,20210916,000000,12.05,12.58,11.7801,12.51,188244,0
+CUE.US,D,20210917,000000,12.55,13.45,12.16,12.91,827402,0
+CUE.US,D,20210920,000000,12.68,13.63,12.41,13.23,336472,0
+CUE.US,D,20210921,000000,13.25,14.39,13.245,13.99,347306,0
+CUE.US,D,20210922,000000,14.29,14.9,13.25,14.14,639502,0
+CUE.US,D,20210923,000000,14.535,15.63,14.05,14.91,444808,0
+CUE.US,D,20210924,000000,14.87,15.21,14.26,14.5,262044,0
+CUE.US,D,20210927,000000,14.7893,15.24,14.6,15.08,294566,0
+CUE.US,D,20210928,000000,15.2,15.69,14.81,15.3,427903,0
+CUE.US,D,20210929,000000,15.25,15.78,14.155,14.2,303537,0
+CUE.US,D,20210930,000000,14.34,14.93,14.15,14.57,176032,0
+CUE.US,D,20211001,000000,14.46,14.815,13.81,14.61,207126,0
+CUE.US,D,20211004,000000,14.44,14.5,12.9,13,350194,0
+CUE.US,D,20211005,000000,12.97,13.4145,11.87,12.82,357334,0
+CUE.US,D,20211006,000000,12.73,13.34,12.23,12.97,257881,0
+CUE.US,D,20211007,000000,12.96,13.825,12.81,13.25,163734,0
+CUE.US,D,20211008,000000,13.29,13.49,12.54,13.15,102087,0
+CUE.US,D,20211011,000000,13.34,13.4549,12.83,12.95,121525,0
+CUE.US,D,20211012,000000,12.94,13.18,12.62,12.92,143884,0
+CUE.US,D,20211013,000000,12.85,13.22,12.775,13.11,96728,0
+CUE.US,D,20211014,000000,13.27,13.59,12.85,12.98,261989,0
+CUE.US,D,20211015,000000,13.24,13.3437,12.535,12.6,228136,0
+CUE.US,D,20211018,000000,12.57,12.8,11.65,12.24,347473,0
+CUE.US,D,20211019,000000,12.43,12.56,11.9877,12.29,207201,0
+CUE.US,D,20211020,000000,12.29,12.51,11.92,12.38,271308,0
+CUE.US,D,20211021,000000,12.35,12.66,11.97,12.23,207709,0
+CUE.US,D,20211022,000000,12.1,12.385,11.5,11.91,941663,0
+CUE.US,D,20211025,000000,11.97,12.37,11.7031,12.32,212912,0
+CUE.US,D,20211026,000000,12.5,12.62,12.15,12.32,164499,0
+CUE.US,D,20211027,000000,12.32,12.5199,11.94,12.13,153057,0
+CUE.US,D,20211028,000000,12.14,12.32,11.77,12.27,225307,0
+CUE.US,D,20211029,000000,12.3,12.39,11.94,12.21,143210,0
+CUE.US,D,20211101,000000,12.32,13.17,12.32,13.11,190288,0
+CUE.US,D,20211102,000000,12.84,13.72,12.84,13.4,194316,0
+CUE.US,D,20211103,000000,13.255,14.07,13.16,13.98,242045,0
+CUE.US,D,20211104,000000,14,14.1899,13.71,13.88,155242,0
+CUE.US,D,20211105,000000,14,14.55,13.7,13.94,309401,0
+CUE.US,D,20211108,000000,14.16,14.87,14.05,14.69,267496,0
+CUE.US,D,20211109,000000,14.59,14.63,13.91,14.01,191854,0
+CUE.US,D,20211110,000000,14.1,14.85,14,14.81,310226,0
+CUE.US,D,20211111,000000,14.79,15.32,14.705,15.08,235481,0
+CUE.US,D,20211112,000000,15.36,16.94,15.21,16.56,664667,0
+CUE.US,D,20211115,000000,17.91,18.21,17.23,17.85,1110703,0
+CUE.US,D,20211116,000000,17.58,18.42,16.94,17.07,501783,0
+CUE.US,D,20211117,000000,16.94,16.95,15.95,16.17,379597,0
+CUE.US,D,20211118,000000,16.16,16.38,15.54,15.65,297996,0
+CUE.US,D,20211119,000000,15.47,16.19,14.34,14.83,359099,0
+CUE.US,D,20211122,000000,14.83,14.86,14.01,14.11,294109,0
+CUE.US,D,20211123,000000,14,14.32,12.69,14.18,470815,0
+CUE.US,D,20211124,000000,13.92,14.04,13.51,13.58,265312,0
+CUE.US,D,20211126,000000,13.07,13.51,12.4501,12.82,327000,0
+CUE.US,D,20211129,000000,13.24,13.38,11.84,12.01,427464,0
+CUE.US,D,20211130,000000,11.8,12.56,11.56,12.26,533369,0
+CUE.US,D,20211201,000000,12.58,12.7946,11.315,11.44,318042,0
+CUE.US,D,20211202,000000,11.5,12.44,11.19,12.29,334551,0
+CUE.US,D,20211203,000000,12.47,12.5515,11.03,11.37,480206,0
+CUE.US,D,20211206,000000,11.54,11.59,10.73,10.97,539201,0
+CUE.US,D,20211207,000000,11.22,12.495,11.13,11.98,267817,0
+CUE.US,D,20211208,000000,11.99,12.38,11.71,12.17,191636,0
+CUE.US,D,20211209,000000,11.93,12.16,11.31,11.4,225190,0
+CUE.US,D,20211210,000000,11.51,12,11.44,11.59,223519,0
+CUE.US,D,20211213,000000,11.59,12.2,11.45,11.56,223712,0
+CUE.US,D,20211214,000000,11.28,11.62,10.66,10.86,319793,0
+CUE.US,D,20211215,000000,10.93,11.33,10.27,11.24,373412,0
+CUE.US,D,20211216,000000,11.42,11.6,10.92,11.08,203875,0
+CUE.US,D,20211217,000000,10.97,11.97,10.5093,11.81,1154674,0
+CUE.US,D,20211220,000000,11.82,11.92,11.11,11.45,272731,0
+CUE.US,D,20211221,000000,11.62,11.7263,11.15,11.48,149531,0
+CUE.US,D,20211222,000000,11.4,11.92,11.13,11.72,227378,0
+CUE.US,D,20211223,000000,11.73,12.48,11.65,12.44,380574,0
+CUE.US,D,20211227,000000,12.61,12.79,11.75,11.9,379937,0
+CUE.US,D,20211228,000000,11.77,12.23,11.4,11.46,382634,0
+CUE.US,D,20211229,000000,11.4,11.7,10.8,11.43,310623,0
+CUE.US,D,20211230,000000,11.35,11.95,11.02,11.4,189563,0
+CUE.US,D,20211231,000000,11.46,11.61,11.17,11.31,192157,0
+CUE.US,D,20220103,000000,11.66,12.74,11.59,12.28,255661,0
+CUE.US,D,20220104,000000,12.2,12.2,11.52,11.81,237837,0
+CUE.US,D,20220105,000000,11.85,12.1299,10.76,10.81,402947,0
+CUE.US,D,20220106,000000,11.01,11.17,10.555,10.88,277804,0
+CUE.US,D,20220107,000000,10.8,11.11,10.455,10.54,164573,0
+CUE.US,D,20220110,000000,10.48,10.48,9.74,10.3,377868,0
+CUE.US,D,20220111,000000,10.07,10.74,10.07,10.35,226037,0
+CUE.US,D,20220112,000000,10.53,10.53,9.8201,9.91,282567,0
+CUE.US,D,20220113,000000,10.19,10.6099,9.73,9.77,280490,0
+CUE.US,D,20220114,000000,9.77,10.03,9.32,9.95,392882,0
+CUE.US,D,20220118,000000,9.87,9.87,8.95,9.11,385376,0
+CUE.US,D,20220119,000000,9.15,9.47,9.06,9.08,300804,0
+CUE.US,D,20220120,000000,9.14,9.54,8.77,8.83,251719,0
+CUE.US,D,20220121,000000,8.7,9.22,8.31,9,526976,0
+CUE.US,D,20220124,000000,8.61,9.45,8.1717,9.41,817096,0
+CUE.US,D,20220125,000000,9.22,10.08,9,9.79,383472,0
+CUE.US,D,20220126,000000,9.94,11.23,9.8,10.6,946660,0
+CUE.US,D,20220127,000000,9.98,9.98,7.1901,7.99,1653122,0
+CUE.US,D,20220128,000000,7.99,7.99,6.58,7.23,1173392,0
+CUE.US,D,20220131,000000,7.23,7.8,7.14,7.39,685618,0
+CUE.US,D,20220201,000000,7.55,7.83,7.17,7.75,650849,0
+CUE.US,D,20220202,000000,7.75,8.01,7.04,7.14,430884,0
+CUE.US,D,20220203,000000,7.01,7.2825,6.86,6.89,338215,0
+CUE.US,D,20220204,000000,6.92,7.05,6.78,6.88,346014,0
+CUE.US,D,20220207,000000,6.8498,7.24,6.806,6.96,269353,0
+CUE.US,D,20220208,000000,6.91,6.95,6.49,6.7,287242,0
+CUE.US,D,20220209,000000,6.79,7.02,6.76,6.91,496800,0
+CUE.US,D,20220210,000000,6.69,7.2,6.47,6.55,393445,0
+CUE.US,D,20220211,000000,6.56,6.74,6.23,6.29,299342,0
+CUE.US,D,20220214,000000,6.69,7.03,6.45,6.7,1069866,0
+CUE.US,D,20220215,000000,6.82,7.455,6.8125,7.1,675179,0
+CUE.US,D,20220216,000000,7.11,7.1224,6.73,7.03,378744,0
+CUE.US,D,20220217,000000,6.9291,6.99,6.38,6.49,359933,0
+CUE.US,D,20220218,000000,6.45,6.8,6.35,6.52,388603,0
+CUE.US,D,20220222,000000,6.52,6.84,6.31,6.37,391852,0
+CUE.US,D,20220223,000000,6.51,6.51,6.12,6.13,331844,0
+CUE.US,D,20220224,000000,5.92,6.49,5.7601,6.48,427416,0
+CUE.US,D,20220225,000000,6.55,6.55,5.95,5.99,537183,0
+CUE.US,D,20220228,000000,5.97,6.0045,5.62,5.8,579783,0
+CUE.US,D,20220301,000000,5.84,5.99,5.42,5.57,353882,0
+CUE.US,D,20220302,000000,5.61,5.65,5.28,5.54,363251,0
+CUE.US,D,20220303,000000,5.62,5.62,5.06,5.2,429727,0
+CUE.US,D,20220304,000000,5.05,5.28,4.95,5.01,325697,0
+CUE.US,D,20220307,000000,5.05,5.18,4.845,4.97,358987,0
+CUE.US,D,20220308,000000,5,5,4.63,4.87,516061,0
+CUE.US,D,20220309,000000,5.04,5.26,4.81,5.11,421667,0
+CUE.US,D,20220310,000000,5.17,5.17,4.78,4.96,370395,0
+CUE.US,D,20220311,000000,5.6,5.6,4.67,4.76,476783,0
+CUE.US,D,20220314,000000,4.72,4.76,4.29,4.42,843750,0
+CUE.US,D,20220315,000000,4.47,4.5385,4.33,4.41,500997,0
+CUE.US,D,20220316,000000,4.56,4.78,4.33,4.61,698324,0
+CUE.US,D,20220317,000000,4.69,5.64,4.6086,5.52,651631,0
+CUE.US,D,20220318,000000,5.43,5.99,5.325,5.58,2461202,0
+CUE.US,D,20220321,000000,5.63,5.9094,5.47,5.61,393725,0
+CUE.US,D,20220322,000000,5.61,5.77,5.365,5.47,309770,0
+CUE.US,D,20220323,000000,5.32,5.51,5.13,5.22,301053,0
+CUE.US,D,20220324,000000,5.21,5.3719,4.96,5.18,313497,0
+CUE.US,D,20220325,000000,5.17,5.24,4.97,5.01,282016,0
+CUE.US,D,20220328,000000,5.04,5.15,4.76,4.91,308609,0
+CUE.US,D,20220329,000000,4.96,5.24,4.96,5.01,261371,0
+CUE.US,D,20220330,000000,5.04,5.06,4.65,4.69,179834,0
+CUE.US,D,20220331,000000,4.73,4.99,4.71,4.88,1476244,0
+CUE.US,D,20220401,000000,4.89,5.22,4.89,5.19,1207488,0
+CUE.US,D,20220404,000000,5.25,5.605,5.1,5.49,572804,0
+CUE.US,D,20220405,000000,6,6.29,5.6,5.75,802634,0
+CUE.US,D,20220406,000000,5.78,6.08,5.65,5.9,576364,0
+CUE.US,D,20220407,000000,5.9,6.0781,5.77,5.92,491412,0
+CUE.US,D,20220408,000000,5.95,5.96,5.3,5.305,524748,0
+CUE.US,D,20220411,000000,5.28,5.33,4.9,4.91,398859,0
+CUE.US,D,20220412,000000,4.94,4.985,4.5,4.57,552129,0
+CUE.US,D,20220413,000000,4.58,4.65,4.39,4.63,385690,0
+CUE.US,D,20220414,000000,4.65,4.6699,4.47,4.54,251225,0
+CUE.US,D,20220418,000000,4.5,4.5,4.23,4.29,541576,0
+CUE.US,D,20220419,000000,4.26,4.78,4.26,4.54,539771,0
+CUE.US,D,20220420,000000,4.57,4.58,4.27,4.4,327315,0
+CUE.US,D,20220421,000000,4.43,4.54,4.235,4.32,412440,0
+CUE.US,D,20220422,000000,4.39,4.53,4.11,4.42,467710,0
+CUE.US,D,20220425,000000,4.36,4.5,4.31,4.41,277103,0
+CUE.US,D,20220426,000000,4.36,4.46,4.04,4.11,428488,0
+CUE.US,D,20220427,000000,4.19,4.19,3.9,3.94,410780,0
+CUE.US,D,20220428,000000,3.95,4.11,3.79,4.09,356650,0
+CUE.US,D,20220429,000000,4.07,4.25,3.925,3.96,408042,0
+CUE.US,D,20220502,000000,3.96,4.18,3.93,4.1,305561,0
+CUE.US,D,20220503,000000,4.15,4.32,4.08,4.25,280061,0
+CUE.US,D,20220504,000000,4.25,4.33,3.96,4.31,311161,0
+CUE.US,D,20220505,000000,4.22,4.23,3.93,4,245460,0
+CUE.US,D,20220506,000000,3.98,4.08,3.76,3.93,336428,0
+CUE.US,D,20220509,000000,3.93,4.07,3.71,4.01,357861,0
+CUE.US,D,20220510,000000,4.02,4.32,3.97,4.2,473903,0
+CUE.US,D,20220511,000000,4.17,4.17,3.3,3.57,1259579,0
+CUE.US,D,20220512,000000,3.52,3.78,3.325,3.46,718728,0
+CUE.US,D,20220513,000000,3.62,3.7299,3.36,3.61,476242,0
+CUE.US,D,20220516,000000,3.57,3.78,3.49,3.62,242211,0
+CUE.US,D,20220517,000000,3.86,3.86,3.59,3.75,186114,0
+CUE.US,D,20220518,000000,3.62,3.65,3.36,3.41,234982,0
+CUE.US,D,20220519,000000,3.36,3.45,3.22,3.38,213301,0
+CUE.US,D,20220520,000000,3.41,3.41,3.025,3.3,270823,0
+CUE.US,D,20220523,000000,3.39,3.62,3.195,3.57,367360,0
+CUE.US,D,20220524,000000,3.49,3.58,3.1929,3.33,247376,0
+CUE.US,D,20220525,000000,3.61,3.85,3.55,3.66,355171,0
+CUE.US,D,20220526,000000,3.63,3.72,3.52,3.58,194421,0
+CUE.US,D,20220527,000000,3.75,3.8716,3.47,3.86,271355,0
+CUE.US,D,20220531,000000,3.81,4.1,3.65,3.87,852438,0
+CUE.US,D,20220601,000000,4,4.2,3.6097,3.7,379193,0
+CUE.US,D,20220602,000000,3.62,3.75,3.53,3.67,284968,0
+CUE.US,D,20220603,000000,3.6,4,3.6,3.91,320248,0
+CUE.US,D,20220606,000000,3.92,4.01,3.77,3.81,239478,0
+CUE.US,D,20220607,000000,3.74,3.97,3.71,3.93,370516,0
+CUE.US,D,20220608,000000,3.87,4.07,3.74,3.78,298159,0
+CUE.US,D,20220609,000000,3.79,3.85,3.654,3.67,229140,0
+CUE.US,D,20220610,000000,3.6,3.63,3.32,3.36,255251,0
+CUE.US,D,20220613,000000,3.25,3.285,3.08,3.15,305448,0
+CUE.US,D,20220614,000000,3.22,3.26,3,3.05,244665,0
+CUE.US,D,20220615,000000,3.07,3.19,3,3.09,241326,0
+CUE.US,D,20220616,000000,3,3.05,2.82,2.95,460822,0
+CUE.US,D,20220617,000000,2.99,3.24,2.89,2.91,545334,0
+CUE.US,D,20220621,000000,2.93,3.1499,2.89,2.93,386771,0
+CUE.US,D,20220622,000000,2.96,3.24,2.87,3.06,461449,0
+CUE.US,D,20220623,000000,3.09,3.4,3.09,3.4,452372,0
+CUE.US,D,20220624,000000,3.43,3.53,3,3,5560125,0
+CUE.US,D,20220627,000000,3.03,3.1,2.8,2.85,565227,0
+CUE.US,D,20220628,000000,2.82,2.99,2.7,2.73,407992,0
+CUE.US,D,20220629,000000,2.75,2.8501,2.455,2.84,886278,0
+CUE.US,D,20220630,000000,2.83,2.8505,2.465,2.49,562091,0
+CUE.US,D,20220701,000000,2.45,2.62,2.43,2.45,323716,0
+CUE.US,D,20220705,000000,2.4,2.67,2.3601,2.65,404033,0
+CUE.US,D,20220706,000000,2.66,2.73,2.52,2.66,196543,0
+CUE.US,D,20220707,000000,2.71,2.89,2.62,2.86,299346,0
+CUE.US,D,20220708,000000,2.86,2.91,2.78,2.86,131903,0
+CUE.US,D,20220711,000000,2.84,2.84,2.68,2.73,195953,0
+CUE.US,D,20220712,000000,2.73,2.78,2.595,2.63,220313,0
+CUE.US,D,20220713,000000,2.56,2.83,2.56,2.76,160794,0
+CUE.US,D,20220714,000000,2.74,2.79,2.64,2.72,129624,0
+CUE.US,D,20220715,000000,2.74,2.74,2.525,2.63,150475,0
+CUE.US,D,20220718,000000,2.64,2.74,2.57,2.6,121821,0
+CUE.US,D,20220719,000000,2.61,2.6623,2.51,2.57,234977,0
+CUE.US,D,20220720,000000,2.68,2.79,2.62,2.71,170084,0
+CUE.US,D,20220721,000000,2.74,2.77,2.6,2.7,110561,0
+CUE.US,D,20220722,000000,2.69,2.69,2.56,2.59,147322,0
+CUE.US,D,20220725,000000,2.6,2.6,2.45,2.5,134631,0
+CUE.US,D,20220726,000000,2.46,2.52,2.39,2.45,104945,0
+CUE.US,D,20220727,000000,2.46,2.72,2.42,2.61,191107,0
+CUE.US,D,20220728,000000,2.58,2.7,2.5,2.62,128901,0
+CUE.US,D,20220729,000000,2.6,2.76,2.55,2.72,241420,0
+CUE.US,D,20220801,000000,2.68,2.7137,2.55,2.65,187476,0
+CUE.US,D,20220802,000000,2.66,2.75,2.6,2.7,114327,0
+CUE.US,D,20220803,000000,2.72,3.11,2.72,2.99,257394,0
+CUE.US,D,20220804,000000,3,3.11,2.8455,3.04,218177,0
+CUE.US,D,20220805,000000,3.04,3.15,2.95,3.04,148900,0
+CUE.US,D,20220808,000000,3.1,3.2,3.03,3.1,131752,0
+CUE.US,D,20220809,000000,3.05,3.06,2.8,2.82,311919,0
+CUE.US,D,20220810,000000,2.88,3.245,2.85,3.23,300800,0
+CUE.US,D,20220811,000000,3.25,3.33,3.2,3.31,333931,0
+CUE.US,D,20220812,000000,3.31,3.44,3.31,3.37,182156,0
+CUE.US,D,20220815,000000,3.37,3.42,3.2757,3.34,101773,0
+CUE.US,D,20220816,000000,3.33,3.34,3.16,3.2,102952,0
+CUE.US,D,20220817,000000,3.16,3.215,3.04,3.16,117744,0
+CUE.US,D,20220818,000000,3.14,3.27,3.04,3.11,106015,0
+CUE.US,D,20220819,000000,3.03,3.12,2.98,3.05,94005,0
+CUE.US,D,20220822,000000,3.09,3.09,2.83,3.05,230117,0
+CUE.US,D,20220823,000000,3.02,3.315,3.02,3.22,169783,0
+CUE.US,D,20220824,000000,3.19,3.25,2.8601,3.01,178145,0
+CUE.US,D,20220825,000000,3.04,3.0543,2.89,2.96,92861,0
+CUE.US,D,20220826,000000,2.96,2.99,2.75,2.81,196244,0
+CUE.US,D,20220829,000000,2.78,2.87,2.71,2.84,170716,0
+CUE.US,D,20220830,000000,2.83,2.91,2.69,2.8,247790,0
+CUE.US,D,20220831,000000,2.83,3.09,2.77,2.94,231203,0
+CUE.US,D,20220901,000000,2.88,2.96,2.78,2.94,93132,0
+CUE.US,D,20220902,000000,3,3.24,2.96,3.09,131744,0
+CUE.US,D,20220906,000000,3.1,3.1,2.8,2.84,133026,0
+CUE.US,D,20220907,000000,2.84,3.025,2.8,2.99,96554,0
+CUE.US,D,20220908,000000,2.93,3.32,2.93,3.22,95215,0
+CUE.US,D,20220909,000000,3.29,3.33,3.17,3.28,112811,0
+CUE.US,D,20220912,000000,3.29,3.4,3.1639,3.26,110054,0
+CUE.US,D,20220913,000000,3.12,3.29,3.07,3.29,108388,0
+CUE.US,D,20220914,000000,3.3,3.36,3.12,3.31,121226,0
+CUE.US,D,20220915,000000,3.26,3.33,3.19,3.27,54011,0
+CUE.US,D,20220916,000000,3.16,3.17,3,3.03,76780,0
+CUE.US,D,20220919,000000,3.09,3.09,2.87,3.03,155148,0
+CUE.US,D,20220920,000000,2.96,3.08,2.87,3.03,86783,0
+CUE.US,D,20220921,000000,3.07,3.17,3,3.05,114389,0
+CUE.US,D,20220922,000000,3,3.01,2.76,2.85,232132,0
+CUE.US,D,20220923,000000,2.87,2.87,2.62,2.65,131413,0
+CUE.US,D,20220926,000000,2.6,2.76,2.3,2.36,241065,0
+CUE.US,D,20220927,000000,2.36,2.53,2.3,2.32,63799,0
+CUE.US,D,20220928,000000,2.4,2.64,2.335,2.39,113740,0
+CUE.US,D,20220929,000000,2.32,2.47,2.3,2.33,126877,0
+CUE.US,D,20220930,000000,2.35,2.45,2.2028,2.23,122218,0
+CUE.US,D,20221003,000000,2.24,2.4,2.18,2.39,118255,0
+CUE.US,D,20221004,000000,2.45,3.1,2.45,3.09,1513822,0
+CUE.US,D,20221005,000000,3.08,3.29,3,3.24,390030,0
+CUE.US,D,20221006,000000,3.27,3.38,3.04,3.12,248968,0
+CUE.US,D,20221007,000000,3.03,3.17,2.9,3.05,78103,0
+CUE.US,D,20221010,000000,3.09,3.09,2.96,3.04,121515,0
+CUE.US,D,20221011,000000,2.98,3.13,2.9324,3.08,125883,0
+CUE.US,D,20221012,000000,3.05,3.13,2.97,3.02,63021,0
+CUE.US,D,20221013,000000,3,3.06,2.82,2.87,150083,0
+CUE.US,D,20221014,000000,2.87,2.91,2.5465,2.57,97094,0
+CUE.US,D,20221017,000000,2.66,2.78,2.6248,2.74,81824,0
+CUE.US,D,20221018,000000,2.77,2.89,2.69,2.85,164305,0
+CUE.US,D,20221019,000000,2.83,2.83,2.6,2.63,93155,0
+CUE.US,D,20221020,000000,2.61,2.66,2.5104,2.53,77565,0
+CUE.US,D,20221021,000000,2.53,2.6291,2.459,2.49,103686,0
+CUE.US,D,20221024,000000,2.49,2.54,2.36,2.51,100099,0
+CUE.US,D,20221025,000000,2.53,2.65,2.53,2.62,41128,0
+CUE.US,D,20221026,000000,2.64,2.83,2.59,2.66,120262,0
+CUE.US,D,20221027,000000,2.69,2.705,2.6,2.66,29322,0
+CUE.US,D,20221028,000000,2.65,2.74,2.5738,2.66,58884,0
+CUE.US,D,20221031,000000,2.69,2.7,2.6,2.66,69956,0
+CUE.US,D,20221101,000000,2.71,2.94,2.68,2.9,56269,0
+CUE.US,D,20221102,000000,2.87,3.05,2.665,3,196172,0
+CUE.US,D,20221103,000000,2.965,3.24,2.9,3.16,216999,0
+CUE.US,D,20221104,000000,3.2,3.34,3.095,3.3,205265,0
+CUE.US,D,20221107,000000,3.33,3.4399,3.08,3.29,302693,0
+CUE.US,D,20221108,000000,3.26,3.37,3.21,3.32,81296,0
+CUE.US,D,20221109,000000,3.28,3.29,2.92,2.93,102386,0
+CUE.US,D,20221110,000000,3.2,3.44,2.99,3.12,231895,0
+CUE.US,D,20221111,000000,3.08,3.44,3.08,3.14,115280,0
+CUE.US,D,20221114,000000,3.12,3.29,2.7801,3.25,234139,0
+CUE.US,D,20221115,000000,3.25,4,3.0579,3.78,390709,0
+CUE.US,D,20221116,000000,3.69,3.81,3.55,3.68,130039,0
+CUE.US,D,20221117,000000,3.6,3.6066,3.28,3.33,302034,0
+CUE.US,D,20221118,000000,3.39,3.39,3.1,3.22,109576,0
+CUE.US,D,20221121,000000,3.41,3.4187,3.06,3.13,119096,0
+CUE.US,D,20221122,000000,3.17,3.21,3,3.18,109714,0
+CUE.US,D,20221123,000000,3.27,3.52,3.1506,3.52,94700,0
+CUE.US,D,20221125,000000,3.57,3.61,3.46,3.52,92435,0
+CUE.US,D,20221128,000000,3.48,3.6,3.4,3.53,198792,0
+CUE.US,D,20221129,000000,3.53,3.96,3.4,3.89,196491,0
+CUE.US,D,20221130,000000,3.95,3.9946,3.6,3.86,136713,0
+CUE.US,D,20221201,000000,3.89,4.19,3.87,3.91,187794,0
+CUE.US,D,20221202,000000,3.9,3.9824,3.74,3.95,85021,0
+CUE.US,D,20221205,000000,3.95,3.95,3.55,3.57,178220,0
+CUE.US,D,20221206,000000,3.57,3.57,3.14,3.28,199575,0
+CUE.US,D,20221207,000000,3.15,3.2894,3.15,3.15,89354,0
+CUE.US,D,20221208,000000,3.16,3.35,3.093,3.24,116798,0
+CUE.US,D,20221209,000000,3.22,3.34,3.1,3.14,56667,0
+CUE.US,D,20221212,000000,3.14,3.3424,3.03,3.08,124681,0
+CUE.US,D,20221213,000000,3.24,3.24,2.7099,2.95,387160,0
+CUE.US,D,20221214,000000,2.91,3.02,2.84,2.95,88614,0
+CUE.US,D,20221215,000000,2.95,2.99,2.7491,2.83,49502,0
+CUE.US,D,20221216,000000,2.88,2.88,2.65,2.7,127861,0
+CUE.US,D,20221219,000000,2.75,2.75,2.5317,2.68,137346,0
+CUE.US,D,20221220,000000,2.67,2.67,2.55,2.57,90853,0
+CUE.US,D,20221221,000000,2.56,2.75,2.44,2.69,169604,0
+CUE.US,D,20221222,000000,2.72,2.96,2.69,2.92,138300,0
+CUE.US,D,20221223,000000,2.86,2.87,2.6004,2.75,64099,0
+CUE.US,D,20221227,000000,2.75,2.8001,2.6549,2.79,98885,0
+CUE.US,D,20221228,000000,2.76,2.83,2.51,2.63,178037,0
+CUE.US,D,20221229,000000,2.6,2.95,2.6,2.89,118893,0
+CUE.US,D,20221230,000000,2.81,2.8937,2.58,2.85,179307,0
+CUE.US,D,20230103,000000,2.85,2.9,2.66,2.66,38818,0
+CUE.US,D,20230104,000000,2.66,2.76,2.55,2.61,147741,0
+CUE.US,D,20230105,000000,2.56,2.64,2.49,2.56,105873,0
+CUE.US,D,20230106,000000,2.69,2.9636,2.58,2.84,99955,0
+CUE.US,D,20230109,000000,2.83,3.1674,2.8,2.98,184916,0
+CUE.US,D,20230110,000000,2.93,3.0899,2.9,2.98,48902,0
+CUE.US,D,20230111,000000,2.98,3.06,2.94,3.01,58280,0
+CUE.US,D,20230112,000000,3.02,3.47,2.98,3.41,141141,0
+CUE.US,D,20230113,000000,3.4,3.73,3.355,3.48,207885,0
+CUE.US,D,20230117,000000,3.42,3.47,3.32,3.36,53116,0
+CUE.US,D,20230118,000000,3.38,3.54,3.27,3.27,54045,0
+CUE.US,D,20230119,000000,3.29,3.42,3.135,3.38,44867,0
+CUE.US,D,20230120,000000,3.4,3.49,3.26,3.49,48612,0
+CUE.US,D,20230123,000000,3.5,3.54,3.2955,3.41,70257,0
+CUE.US,D,20230124,000000,3.34,3.57,3.28,3.46,62827,0
+CUE.US,D,20230125,000000,3.36,3.53,3.335,3.49,74439,0
+CUE.US,D,20230126,000000,3.55,3.56,3.22,3.535,100579,0
+CUE.US,D,20230127,000000,3.5,3.6,3.41,3.44,65561,0
+CUE.US,D,20230130,000000,3.35,3.41,3.17,3.26,116776,0
+CUE.US,D,20230131,000000,3.337,3.45,3.24,3.42,48367,0
+CUE.US,D,20230201,000000,3.33,3.53,3.3,3.43,81427,0
+CUE.US,D,20230202,000000,3.47,3.54,3.26,3.46,71666,0
+CUE.US,D,20230203,000000,3.44,3.8,3.43,3.58,255844,0
+CUE.US,D,20230206,000000,3.5,3.8,3.4201,3.72,249099,0
+CUE.US,D,20230207,000000,3.72,3.78,3.59,3.74,40911,0
+CUE.US,D,20230208,000000,3.73,3.76,3.6,3.62,36696,0
+CUE.US,D,20230209,000000,3.62,3.78,3.44,3.46,85251,0
+CUE.US,D,20230210,000000,3.43,3.51,3.35,3.39,54644,0
+CUE.US,D,20230213,000000,3.39,3.48,3.31,3.4,55898,0
+CUE.US,D,20230214,000000,3.38,3.5,3.33,3.4,59916,0
+CUE.US,D,20230215,000000,3.4054,3.43,3.27,3.35,47435,0
+CUE.US,D,20230216,000000,3.29,3.35,3.21,3.21,36220,0
+CUE.US,D,20230217,000000,3.2,3.24,3.11,3.18,108403,0
+CUE.US,D,20230221,000000,3.15,3.2,2.89,3.07,205013,0
+CUE.US,D,20230222,000000,3.05,3.21,2.94,3.17,81485,0
+CUE.US,D,20230223,000000,3.15,3.17,2.99,3.01,63193,0
+CUE.US,D,20230224,000000,3.0136,3.0136,2.75,2.81,185958,0
+CUE.US,D,20230227,000000,2.9,2.9,2.65,2.73,204416,0
+CUE.US,D,20230228,000000,2.73,2.8,2.65,2.8,58919,0
+CUE.US,D,20230301,000000,2.8,2.99,2.76,2.84,175056,0
+CUE.US,D,20230302,000000,2.84,3,2.81,3,103826,0
+CUE.US,D,20230303,000000,3.02,3.055,2.87,2.93,37092,0
+CUE.US,D,20230306,000000,2.93,3.12,2.85,2.87,54632,0
+CUE.US,D,20230307,000000,2.88,2.925,2.69,2.8,87065,0
+CUE.US,D,20230308,000000,2.95,2.95,2.76,2.79,43764,0
+CUE.US,D,20230309,000000,2.81,2.81,2.52,2.64,122727,0
+CUE.US,D,20230310,000000,2.62,2.62,2.25,2.41,236393,0
+CUE.US,D,20230313,000000,2.39,2.7299,2.36,2.68,347367,0
+CUE.US,D,20230314,000000,2.89,3.01,2.65,2.76,394558,0
+CUE.US,D,20230315,000000,2.73,3.17,2.73,3.12,471035,0
+CUE.US,D,20230316,000000,3.1,3.12,3.01,3.09,182553,0
+CUE.US,D,20230317,000000,3.09,3.15,2.96,3.04,227927,0
+CUE.US,D,20230320,000000,3.03,3.16,2.96,3.09,167103,0
+CUE.US,D,20230321,000000,3.13,3.46,3.05,3.38,292961,0
+CUE.US,D,20230322,000000,3.38,3.52,3.2952,3.31,161753,0
+CUE.US,D,20230323,000000,3.41,3.41,3.16,3.3,147122,0
+CUE.US,D,20230324,000000,3.235,3.33,3.1907,3.32,139990,0
+CUE.US,D,20230327,000000,3.3,3.3,3.1,3.12,107764,0
+CUE.US,D,20230328,000000,3.05,3.47,3.01,3.46,431785,0
+CUE.US,D,20230329,000000,3.59,3.68,3.44,3.465,444041,0
+CUE.US,D,20230330,000000,3.5,3.57,3.48,3.54,215517,0
+CUE.US,D,20230331,000000,3.6,3.6,3.44,3.57,281533,0
+CUE.US,D,20230403,000000,3.63,3.69,3.51,3.59,161740,0
+CUE.US,D,20230404,000000,3.59,3.59,3.33,3.38,108744,0
+CUE.US,D,20230405,000000,3.37,3.4,3.21,3.27,160130,0
+CUE.US,D,20230406,000000,3.26,3.49,3.24,3.38,56979,0
+CUE.US,D,20230410,000000,3.36,3.38,3.1603,3.25,83846,0
+CUE.US,D,20230411,000000,3.26,3.3535,3.1,3.11,91506,0
+CUE.US,D,20230412,000000,3.18,3.18,3.03,3.13,74484,0
+CUE.US,D,20230413,000000,3.16,3.59,3.16,3.5,154619,0
+CUE.US,D,20230414,000000,3.49,3.59,3.355,3.475,111472,0
+CUE.US,D,20230417,000000,3.52,3.63,3.38,3.4,111221,0
+CUE.US,D,20230418,000000,3.4,3.42,3.25,3.315,85584,0
+CUE.US,D,20230419,000000,3.25,3.5,3.25,3.46,70552,0
+CUE.US,D,20230420,000000,3.38,3.55,3.36,3.53,112129,0
+CUE.US,D,20230421,000000,3.55,3.75,3.5,3.7,207710,0
+CUE.US,D,20230424,000000,3.65,3.79,3.61,3.73,150750,0
+CUE.US,D,20230425,000000,3.75,3.8,3.61,3.67,234502,0
+CUE.US,D,20230426,000000,3.67,4.015,3.63,4,252840,0
+CUE.US,D,20230427,000000,4.05,4.3,3.9612,4.3,560854,0
+CUE.US,D,20230428,000000,4.35,4.3962,4.2551,4.33,377944,0
+CUE.US,D,20230501,000000,4.33,4.525,4.2039,4.48,313838,0
+CUE.US,D,20230502,000000,4.4,4.49,4.24,4.375,276041,0
+CUE.US,D,20230503,000000,4.52,4.69,4.36,4.53,356665,0
+CUE.US,D,20230504,000000,4.55,4.7,4.32,4.61,422124,0
+CUE.US,D,20230505,000000,4.64,5.0199,4.61,4.89,535978,0
+CUE.US,D,20230508,000000,5.04,5.04,4.79,4.91,454041,0
+CUE.US,D,20230509,000000,4.89,4.99,4.76,4.85,342081,0
+CUE.US,D,20230510,000000,4.97,5.12,4.36,4.73,457811,0
+CUE.US,D,20230511,000000,4.69,4.81,4.645,4.69,129176,0
+CUE.US,D,20230512,000000,4.68,4.68,4.3,4.3,313645,0
+CUE.US,D,20230515,000000,4.39,4.66,4.35,4.45,204255,0
+CUE.US,D,20230516,000000,4.35,4.52,4.2,4.25,175709,0
+CUE.US,D,20230517,000000,4.23,4.25,3.89,4.05,345388,0
+CUE.US,D,20230518,000000,4.05,4.095,3.9,3.99,180398,0
+CUE.US,D,20230519,000000,3.98,4.4,3.92,4.2,444051,0
+CUE.US,D,20230522,000000,4.21,4.25,3.78,3.86,521568,0
+CUE.US,D,20230523,000000,3.93,4.17,3.92,3.95,186659,0
+CUE.US,D,20230524,000000,3.88,3.9263,3.7,3.88,264699,0
+CUE.US,D,20230525,000000,3.89,3.99,3.75,3.95,228200,0
+CUE.US,D,20230526,000000,4,4.05,3.6301,3.91,453921,0
+CUE.US,D,20230530,000000,4,4.18,3.95,4.11,208392,0
+CUE.US,D,20230531,000000,4.09,4.1784,3.88,4,142126,0
+CUE.US,D,20230601,000000,3.98,4.09,3.84,4.06,126909,0
+CUE.US,D,20230602,000000,4.06,4.14,3.9499,4.11,123653,0
+CUE.US,D,20230605,000000,4.12,4.25,3.9517,3.97,122254,0
+CUE.US,D,20230606,000000,3.96,4.0608,3.7,3.78,271237,0
+CUE.US,D,20230607,000000,3.82,3.93,3.7,3.72,205641,0
+CUE.US,D,20230608,000000,3.77,3.86,3.66,3.77,219564,0
+CUE.US,D,20230609,000000,3.78,3.87,3.621,3.71,247769,0
+CUE.US,D,20230612,000000,3.8,3.87,3.73,3.79,312594,0
+CUE.US,D,20230613,000000,3.85,4.03,3.83,3.98,291760,0
+CUE.US,D,20230614,000000,3.98,4.05,3.73,3.78,315909,0
+CUE.US,D,20230615,000000,3.82,3.93,3.62,3.87,411346,0
+CUE.US,D,20230616,000000,3.96,4.04,3.87,4.02,334846,0
+CUE.US,D,20230620,000000,4.03,4.1,3.93,4.04,363244,0
+CUE.US,D,20230621,000000,4.01,4.065,3.77,3.83,289513,0
+CUE.US,D,20230622,000000,3.88,4,3.75,3.9,306890,0
+CUE.US,D,20230623,000000,3.9,3.93,3.76,3.83,4402825,0
+CUE.US,D,20230626,000000,3.79,3.87,3.58,3.71,454039,0
+CUE.US,D,20230627,000000,3.69,3.69,3.51,3.64,259138,0
+CUE.US,D,20230628,000000,3.62,3.6888,3.505,3.52,331549,0
+CUE.US,D,20230629,000000,3.52,3.725,3.51,3.68,232443,0
+CUE.US,D,20230630,000000,3.7,3.8,3.62,3.65,382043,0
+CUE.US,D,20230703,000000,3.62,3.65,3.45,3.52,186149,0
+CUE.US,D,20230705,000000,3.55,3.91,3.49,3.89,763191,0
+CUE.US,D,20230706,000000,3.88,3.9364,3.6661,3.87,313557,0
+CUE.US,D,20230707,000000,3.89,4.09,3.8399,4.05,485931,0
+CUE.US,D,20230710,000000,4.15,4.4899,4.14,4.4,1280783,0
+CUE.US,D,20230711,000000,4.62,4.63,4.3,4.39,668683,0
+CUE.US,D,20230712,000000,4.74,4.74,4.42,4.525,1828302,0
+CUE.US,D,20230713,000000,4.74,4.7495,4.365,4.46,995120,0
+CUE.US,D,20230714,000000,4.5,4.505,4.28,4.45,508427,0
+CUE.US,D,20230717,000000,4.58,4.89,4.53,4.69,1140248,0
+CUE.US,D,20230718,000000,4.75,4.75,4.4365,4.56,574606,0
+CUE.US,D,20230719,000000,4.6,4.65,4.46,4.5,482478,0
+CUE.US,D,20230720,000000,4.5,4.51,4.23,4.28,349660,0
+CUE.US,D,20230721,000000,4.29,4.34,4.05,4.2,404149,0
+CUE.US,D,20230724,000000,4.375,4.375,3.91,3.93,456203,0
+CUE.US,D,20230725,000000,3.96,3.9881,3.77,3.86,380796,0
+CUE.US,D,20230726,000000,3.84,3.87,3.77,3.79,359128,0
+CUE.US,D,20230727,000000,3.95,3.95,3.66,3.69,405169,0
+CUE.US,D,20230728,000000,3.74,3.85,3.71,3.84,317600,0
+CUE.US,D,20230731,000000,3.85,3.8699,3.77,3.82,276391,0
+CUE.US,D,20230801,000000,3.9,3.9,3.71,3.78,290075,0
+CUE.US,D,20230802,000000,3.85,3.85,3.53,3.65,408001,0
+CUE.US,D,20230803,000000,3.65,3.79,3.58,3.73,269350,0
+CUE.US,D,20230804,000000,3.73,3.78,3.665,3.67,231687,0
+CUE.US,D,20230807,000000,3.63,3.65,3.4,3.48,507515,0
+CUE.US,D,20230808,000000,3.55,3.61,3.4523,3.58,421394,0
+CUE.US,D,20230809,000000,3.63,3.68,3.57,3.62,249557,0
+CUE.US,D,20230810,000000,3.73,3.73,3.01,3.14,1236811,0
+CUE.US,D,20230811,000000,3,3.09,2.7,3.03,1029651,0
+CUE.US,D,20230814,000000,2.99,3.11,2.8495,3.07,552055,0
+CUE.US,D,20230815,000000,3.01,3.02,2.665,2.81,561130,0
+CUE.US,D,20230816,000000,2.9,3.05,2.9,3.01,438930,0
+CUE.US,D,20230817,000000,3,3.01,2.88,2.92,396235,0
+CUE.US,D,20230818,000000,2.88,3.04,2.85,2.99,268788,0
+CUE.US,D,20230821,000000,2.99,3.05,2.92,3,293606,0
+CUE.US,D,20230822,000000,2.99,3.115,2.95,3.09,412434,0
+CUE.US,D,20230823,000000,3.09,3.1475,3.04,3.07,154345,0
+CUE.US,D,20230824,000000,3.07,3.07,2.87,2.89,339742,0
+CUE.US,D,20230825,000000,2.9,2.9,2.63,2.79,496782,0
+CUE.US,D,20230828,000000,2.77,2.895,2.61,2.74,320862,0
+CUE.US,D,20230829,000000,2.75,2.9,2.74,2.85,213741,0
+CUE.US,D,20230830,000000,2.85,2.91,2.82,2.83,141520,0
+CUE.US,D,20230831,000000,2.83,2.831,2.71,2.71,193884,0
+CUE.US,D,20230901,000000,2.72,2.77,2.67,2.68,219643,0
+CUE.US,D,20230905,000000,2.65,2.72,2.55,2.58,246226,0
+CUE.US,D,20230906,000000,2.6,2.69,2.55,2.68,186709,0
+CUE.US,D,20230907,000000,2.65,2.69,2.6,2.62,141638,0
+CUE.US,D,20230908,000000,2.62,2.67,2.5701,2.63,74961,0
+CUE.US,D,20230911,000000,2.62,2.69,2.6,2.69,174911,0
+CUE.US,D,20230912,000000,2.69,2.775,2.65,2.72,191536,0
+CUE.US,D,20230913,000000,2.68,2.74,2.64,2.65,186106,0
+CUE.US,D,20230914,000000,2.62,2.725,2.62,2.66,109513,0
+CUE.US,D,20230915,000000,2.66,2.66,2.55,2.56,368093,0
+CUE.US,D,20230918,000000,2.56,2.56,2.38,2.4,312572,0
+CUE.US,D,20230919,000000,2.39,2.43,2.265,2.36,306851,0
+CUE.US,D,20230920,000000,2.37,2.46,2.3,2.33,188653,0
+CUE.US,D,20230921,000000,2.27,2.41,2.21,2.37,311911,0
+CUE.US,D,20230922,000000,2.37,2.37,2.27,2.29,164992,0
+CUE.US,D,20230925,000000,2.26,2.3,2.2,2.23,241351,0
+CUE.US,D,20230926,000000,2.2,2.49,2.2,2.36,362054,0
+CUE.US,D,20230927,000000,2.37,2.56,2.37,2.44,349726,0
+CUE.US,D,20230928,000000,2.44,2.44,2.27,2.32,138687,0
+CUE.US,D,20230929,000000,2.3,2.37,2.285,2.3,184699,0
+CUE.US,D,20231002,000000,2.3,2.3,1.99,2.105,487228,0
+CUE.US,D,20231003,000000,2.08,2.09,1.98,2.06,263554,0
+CUE.US,D,20231004,000000,2.06,2.22,2,2.14,253411,0
+CUE.US,D,20231005,000000,2.14,2.28,2.115,2.23,164146,0
+CUE.US,D,20231006,000000,2.21,2.26,2.1313,2.17,80340,0
+CUE.US,D,20231009,000000,2.17,2.17,1.985,2.04,201548,0
+CUE.US,D,20231010,000000,2.01,2.19,2.01,2.14,162502,0
+CUE.US,D,20231011,000000,2.11,2.21,2.05,2.06,159353,0
+CUE.US,D,20231012,000000,2.05,2.08,1.97,2.02,170566,0
+CUE.US,D,20231013,000000,2.02,2.07,1.95,2.05,222642,0
+CUE.US,D,20231016,000000,2.04,2.08,1.93,1.99,420155,0
+CUE.US,D,20231017,000000,1.98,2.13,1.935,1.96,413517,0
+CUE.US,D,20231018,000000,1.93,2,1.8313,1.91,382326,0
+CUE.US,D,20231019,000000,1.91,2,1.805,1.87,459654,0
+CUE.US,D,20231020,000000,1.88,1.89,1.78,1.81,260756,0
+CUE.US,D,20231023,000000,1.76,1.8,1.7,1.72,497790,0
+CUE.US,D,20231024,000000,1.72,1.9,1.72,1.82,261858,0
+CUE.US,D,20231025,000000,1.84,1.92,1.78,1.87,224752,0
+CUE.US,D,20231026,000000,1.9,1.91,1.82,1.86,238721,0
+CUE.US,D,20231027,000000,1.89,1.89,1.75,1.79,339326,0
+CUE.US,D,20231030,000000,1.81,1.94,1.8,1.92,286694,0
+CUE.US,D,20231031,000000,1.92,2.12,1.9,2.1,185961,0
+CUE.US,D,20231101,000000,2.12,2.12,1.93,2.02,315498,0
+CUE.US,D,20231102,000000,2.05,2.23,2.05,2.22,241819,0
+CUE.US,D,20231103,000000,2.25,2.62,2.25,2.45,527368,0
+CUE.US,D,20231106,000000,2.56,2.84,2.48,2.55,501232,0
+CUE.US,D,20231107,000000,2.55,2.6467,2.5,2.55,247743,0
+CUE.US,D,20231108,000000,2.54,2.56,2.3,2.34,187114,0
+CUE.US,D,20231109,000000,2.42,2.445,2.07,2.075,293716,0
+CUE.US,D,20231110,000000,2.06,2.345,2.06,2.31,363905,0
+CUE.US,D,20231113,000000,2.32,2.4,2.19,2.39,185307,0
+CUE.US,D,20231114,000000,2.5,2.555,2.3639,2.46,323080,0
+CUE.US,D,20231115,000000,2.43,2.515,2.38,2.38,185049,0
+CUE.US,D,20231116,000000,2.4,2.41,2.245,2.38,164097,0
+CUE.US,D,20231117,000000,2.45,2.5,2.36,2.42,241793,0
+CUE.US,D,20231120,000000,2.49,2.5,2.35,2.44,228876,0
+CUE.US,D,20231121,000000,2.42,2.465,2.36,2.38,170567,0
+CUE.US,D,20231122,000000,2.39,2.43,2.33,2.39,148025,0
+CUE.US,D,20231124,000000,2.38,2.52,2.38,2.44,61095,0
+CUE.US,D,20231127,000000,2.41,2.42,2.3,2.37,148197,0
+CUE.US,D,20231128,000000,2.36,2.4,2.29,2.3,74221,0
+CUE.US,D,20231129,000000,2.33,2.4,2.15,2.23,234071,0
+CUE.US,D,20231130,000000,2.26,2.69,2.26,2.5,1839965,0
+CUE.US,D,20231201,000000,2.54,2.5437,2.25,2.4,674660,0
+CUE.US,D,20231204,000000,2.4,2.69,2.3768,2.61,618203,0
+CUE.US,D,20231205,000000,2.63,2.92,2.57,2.82,607914,0
+CUE.US,D,20231206,000000,2.88,3.08,2.83,2.92,483932,0
+CUE.US,D,20231207,000000,2.96,3.1,2.86,3.05,316842,0
+CUE.US,D,20231208,000000,3.1,3.2491,3.0008,3.09,325520,0
+CUE.US,D,20231211,000000,3.06,3.09,2.76,2.88,397112,0
+CUE.US,D,20231212,000000,2.86,2.86,2.66,2.78,398291,0
+CUE.US,D,20231213,000000,2.78,2.94,2.72,2.94,216791,0
+CUE.US,D,20231214,000000,2.97,3.1,2.77,2.81,1411713,0
+CUE.US,D,20231215,000000,2.85,2.88,2.64,2.83,543301,0
+CUE.US,D,20231218,000000,2.82,2.84,2.7,2.82,149959,0
+CUE.US,D,20231219,000000,2.83,2.95,2.71,2.93,354895,0
+CUE.US,D,20231220,000000,2.92,2.96,2.73,2.74,384304,0
+CUE.US,D,20231221,000000,2.86,2.895,2.69,2.82,447422,0
+CUE.US,D,20231222,000000,2.86,3.0787,2.86,2.99,318274,0
+CUE.US,D,20231226,000000,2.98,3.14,2.91,3.1,252315,0
+CUE.US,D,20231227,000000,3.11,3.12,2.87,2.89,451250,0
+CUE.US,D,20231228,000000,2.85,2.99,2.76,2.84,405822,0
+CUE.US,D,20231229,000000,2.83,2.83,2.52,2.64,765082,0
+CUE.US,D,20240102,000000,2.73,2.93,2.7,2.78,245945,0
+CUE.US,D,20240103,000000,2.86,2.86,2.7,2.72,286853,0
+CUE.US,D,20240104,000000,2.71,2.87,2.63,2.68,334095,0
+CUE.US,D,20240105,000000,2.64,2.73,2.55,2.62,265374,0
+CUE.US,D,20240108,000000,2.61,2.9,2.59,2.86,391795,0
+CUE.US,D,20240109,000000,2.81,3.12,2.81,3.09,855942,0
+CUE.US,D,20240110,000000,3.14,3.16,2.9432,3.08,317901,0
+CUE.US,D,20240111,000000,3.03,3.07,2.93,3.01,196925,0
+CUE.US,D,20240112,000000,3.05,3.2,2.96,2.99,200937,0
+CUE.US,D,20240116,000000,2.97,2.97,2.83,2.92,152497,0
+CUE.US,D,20240117,000000,2.86,3.03,2.8,3,429601,0
+CUE.US,D,20240118,000000,3,3,2.72,2.72,311550,0
+CUE.US,D,20240119,000000,2.73,2.83,2.66,2.8,244900,0
+CUE.US,D,20240122,000000,2.78,2.88,2.72,2.84,153209,0
+CUE.US,D,20240123,000000,2.89,2.93,2.82,2.84,148949,0
+CUE.US,D,20240124,000000,2.86,2.88,2.67,2.67,206239,0
+CUE.US,D,20240125,000000,2.75,2.76,2.65,2.7,129012,0
+CUE.US,D,20240126,000000,2.71,2.75,2.6,2.64,141887,0
+CUE.US,D,20240129,000000,2.71,2.82,2.6101,2.805,222295,0
+CUE.US,D,20240130,000000,2.8,2.8,2.59,2.63,170046,0
+CUE.US,D,20240131,000000,2.62,2.75,2.59,2.64,260365,0
+CUE.US,D,20240201,000000,2.66,2.69,2.5,2.55,281203,0
+CUE.US,D,20240202,000000,2.5,2.53,2.34,2.45,329924,0
+CUE.US,D,20240205,000000,2.42,2.47,2.28,2.38,206870,0
+CUE.US,D,20240206,000000,2.34,2.5476,2.34,2.51,122490,0
+CUE.US,D,20240207,000000,2.53,2.55,2.35,2.38,207924,0
+CUE.US,D,20240208,000000,2.34,2.43,2.3,2.35,161363,0
+CUE.US,D,20240209,000000,2.35,2.4297,2.31,2.33,229521,0
+CUE.US,D,20240212,000000,2.31,2.58,2.25,2.55,193410,0
+CUE.US,D,20240213,000000,2.45,2.45,2.26,2.27,303052,0
+CUE.US,D,20240214,000000,2.25,2.35,2.2,2.225,256036,0
+CUE.US,D,20240215,000000,2.23,2.37,2.23,2.35,191917,0
+CUE.US,D,20240216,000000,2.32,2.36,2.165,2.19,228457,0
+CUE.US,D,20240220,000000,2.18,2.25,2.04,2.08,323935,0
+CUE.US,D,20240221,000000,2.06,2.1312,2,2.08,142643,0
+CUE.US,D,20240222,000000,2.08,2.12,2,2.04,216202,0
+CUE.US,D,20240223,000000,2.04,2.04,1.95,2.01,320513,0
+CUE.US,D,20240226,000000,2,2.16,1.98,2.12,211666,0
+CUE.US,D,20240227,000000,2.15,2.37,2.14,2.36,1228555,0
+CUE.US,D,20240228,000000,2.33,2.358,2.1,2.12,243139,0
+CUE.US,D,20240229,000000,2.13,2.1601,2.06,2.075,159532,0
+CUE.US,D,20240301,000000,2.12,2.23,2.08,2.11,202744,0
+CUE.US,D,20240304,000000,2.09,2.09,1.9825,2.02,198619,0
+CUE.US,D,20240305,000000,2.06,2.06,1.86,1.9,282261,0
+CUE.US,D,20240306,000000,1.92,1.99,1.85,1.94,203879,0
+CUE.US,D,20240307,000000,1.95,2.02,1.88,1.97,243732,0
+CUE.US,D,20240308,000000,1.97,2.05,1.93,1.98,170409,0
+CUE.US,D,20240311,000000,1.97,2.04,1.9,1.9,149108,0
+CUE.US,D,20240312,000000,1.91,1.92,1.77,1.77,250111,0
+CUE.US,D,20240313,000000,2.01,2.1999,1.94,2.15,609509,0
+CUE.US,D,20240314,000000,2.2,2.2317,1.98,2.03,333079,0
+CUE.US,D,20240315,000000,2.02,2.08,1.98,2.07,349070,0
+CUE.US,D,20240318,000000,2.07,2.075,1.98,1.99,170046,0
+CUE.US,D,20240319,000000,1.96,1.96,1.845,1.88,305843,0
+CUE.US,D,20240320,000000,1.92,1.99,1.79,1.98,258347,0
+CUE.US,D,20240321,000000,1.98,2.01,1.85,1.94,223061,0
+CUE.US,D,20240322,000000,1.94,1.99,1.87,1.9,135756,0
+CUE.US,D,20240325,000000,1.9,1.9799,1.83,1.86,187554,0
+CUE.US,D,20240326,000000,1.9,1.92,1.81,1.84,138251,0
+CUE.US,D,20240327,000000,1.87,1.87,1.76,1.84,199323,0
+CUE.US,D,20240328,000000,1.86,1.94,1.85,1.89,192133,0
+CUE.US,D,20240401,000000,1.93,1.94,1.81,1.9,188415,0
+CUE.US,D,20240402,000000,1.88,1.95,1.78,1.82,236003,0
+CUE.US,D,20240403,000000,1.8,1.8371,1.735,1.77,277037,0
+CUE.US,D,20240404,000000,1.83,1.87,1.74,1.78,234025,0
+CUE.US,D,20240405,000000,1.8,1.85,1.75,1.85,220401,0
+CUE.US,D,20240408,000000,1.9,2.08,1.85,2.04,464499,0
+CUE.US,D,20240409,000000,1.94,1.96,1.81,1.9,537938,0
+CUE.US,D,20240410,000000,1.87,1.9,1.72,1.775,244454,0
+CUE.US,D,20240411,000000,1.81,1.85,1.66,1.76,429905,0
+CUE.US,D,20240412,000000,1.76,1.76,1.65,1.75,343510,0
+CUE.US,D,20240415,000000,1.77,1.77,1.57,1.595,239114,0
+CUE.US,D,20240416,000000,1.57,1.67,1.47,1.495,286850,0
+CUE.US,D,20240417,000000,1.5,1.64,1.5,1.63,315904,0
+CUE.US,D,20240418,000000,1.64,1.65,1.56,1.58,169330,0
+CUE.US,D,20240419,000000,1.56,1.605,1.52,1.57,157672,0
+CUE.US,D,20240422,000000,1.55,1.6,1.49,1.57,181253,0
+CUE.US,D,20240423,000000,1.56,1.6,1.49,1.5,161467,0
+CUE.US,D,20240424,000000,1.53,1.58,1.38,1.42,319520,0
+CUE.US,D,20240425,000000,1.42,1.42,1.3027,1.41,169155,0
+CUE.US,D,20240426,000000,1.4,1.44,1.315,1.365,264389,0
+CUE.US,D,20240429,000000,1.39,1.48,1.38,1.42,155923,0
+CUE.US,D,20240430,000000,1.4,1.98,1.37,1.9,1261318,0
+CUE.US,D,20240501,000000,1.92,1.9859,1.6,1.905,622040,0
+CUE.US,D,20240502,000000,1.91,1.936,1.76,1.88,226091,0
+CUE.US,D,20240503,000000,1.9,2.19,1.87,2.13,663094,0
+CUE.US,D,20240506,000000,2.07,2.26,2.05,2.08,319295,0
+CUE.US,D,20240507,000000,2.09,2.2,2.07,2.18,240273,0
+CUE.US,D,20240508,000000,2.12,2.13,1.84,1.91,261073,0
+CUE.US,D,20240509,000000,1.9,1.9787,1.84,1.915,171339,0
+CUE.US,D,20240510,000000,1.93,1.9899,1.62,1.74,449013,0
+CUE.US,D,20240513,000000,1.74,1.83,1.65,1.65,98120,0
+CUE.US,D,20240514,000000,1.7,1.74,1.54,1.55,614521,0
+CUE.US,D,20240515,000000,1.65,1.665,1.52,1.64,263507,0
+CUE.US,D,20240516,000000,1.63,1.86,1.63,1.74,278368,0
+CUE.US,D,20240517,000000,1.74,1.77,1.66,1.71,117895,0
+CUE.US,D,20240520,000000,1.74,1.94,1.71,1.87,313865,0
+CUE.US,D,20240521,000000,1.84,1.94,1.74,1.885,185328,0
+CUE.US,D,20240522,000000,1.9,1.92,1.81,1.91,200183,0
+CUE.US,D,20240523,000000,1.91,1.935,1.7,1.74,160345,0
+CUE.US,D,20240524,000000,1.75,1.75,1.62,1.625,202834,0
+CUE.US,D,20240528,000000,1.64,1.79,1.57,1.62,229372,0
+CUE.US,D,20240529,000000,1.59,1.67,1.57,1.58,182960,0
+CUE.US,D,20240530,000000,1.6,1.6587,1.55,1.59,150034,0
+CUE.US,D,20240531,000000,1.57,1.64,1.55,1.63,239492,0
+CUE.US,D,20240603,000000,1.7,1.79,1.6,1.65,302197,0
+CUE.US,D,20240604,000000,1.65,1.7793,1.52,1.56,300778,0
+CUE.US,D,20240605,000000,1.58,1.75,1.5715,1.65,238446,0
+CUE.US,D,20240606,000000,1.65,1.6899,1.61,1.62,114113,0
+CUE.US,D,20240607,000000,1.58,1.62,1.47,1.48,228377,0
+CUE.US,D,20240610,000000,1.51,1.5325,1.37,1.44,356644,0
+CUE.US,D,20240611,000000,1.41,1.48,1.37,1.47,298297,0
+CUE.US,D,20240612,000000,1.5,1.6193,1.48,1.5,239465,0
+CUE.US,D,20240613,000000,1.47,1.65,1.47,1.54,274233,0
+CUE.US,D,20240614,000000,1.56,1.56,1.35,1.36,364723,0
+CUE.US,D,20240617,000000,1.33,1.42,1.32,1.34,255908,0
+CUE.US,D,20240618,000000,1.33,1.42,1.26,1.35,335971,0
+CUE.US,D,20240620,000000,1.35,1.43,1.29,1.3,213610,0
+CUE.US,D,20240621,000000,1.3,1.37,1.26,1.35,331762,0
+CUE.US,D,20240624,000000,1.42,1.49,1.365,1.47,298670,0
+CUE.US,D,20240625,000000,1.46,1.47,1.37,1.445,325907,0
+CUE.US,D,20240626,000000,1.47,1.58,1.38,1.38,313689,0
+CUE.US,D,20240627,000000,1.36,1.49,1.34,1.4,267043,0
+CUE.US,D,20240628,000000,1.41,1.4385,1.24,1.24,4053260,0
+CUE.US,D,20240701,000000,1.26,1.29,0.9371,1.02,1531404,0
+CUE.US,D,20240702,000000,1.04,1.13,1.02,1.08,566833,0
+CUE.US,D,20240703,000000,1.08,1.0867,0.972,0.98,278275,0
+CUE.US,D,20240705,000000,1,1.07,0.9595,0.96,258168,0
+CUE.US,D,20240708,000000,0.98,1.02,0.93,0.9769,543544,0
+CUE.US,D,20240709,000000,0.97,0.98,0.93,0.93,328528,0
+CUE.US,D,20240710,000000,0.9771,0.9798,0.8671,0.8862,456536,0
+CUE.US,D,20240711,000000,0.8739,0.9568,0.85,0.9483,494451,0
+CUE.US,D,20240712,000000,0.9585,1.0014,0.9338,0.9402,309663,0
+CUE.US,D,20240715,000000,0.9617,1.0002,0.902,0.93,183771,0
+CUE.US,D,20240716,000000,0.9589,0.975,0.9205,0.932,280864,0
+CUE.US,D,20240717,000000,0.94,0.94,0.84,0.8975,442680,0
+CUE.US,D,20240718,000000,0.88,0.9,0.8284,0.8284,350323,0
+CUE.US,D,20240719,000000,0.82,0.8299,0.7301,0.7613,495116,0
+CUE.US,D,20240722,000000,0.76,0.8111,0.75,0.7701,185847,0
+CUE.US,D,20240723,000000,0.78,0.8,0.7351,0.7425,233341,0
+CUE.US,D,20240724,000000,0.74,0.76295,0.6936,0.696,263613,0
+CUE.US,D,20240725,000000,0.7196,0.75,0.681,0.7033,199632,0
+CUE.US,D,20240726,000000,0.701,0.7256,0.67,0.67,421836,0
+CUE.US,D,20240729,000000,0.6651,0.68285,0.62,0.6468,380504,0
+CUE.US,D,20240730,000000,0.666,0.927,0.65,0.765,5684394,0
+CUE.US,D,20240731,000000,0.75,0.9195,0.73,0.835,1063212,0
+CUE.US,D,20240801,000000,0.8338,0.87,0.757,0.7751,330389,0
+CUE.US,D,20240802,000000,0.7751,0.819,0.73,0.73,203699,0
+CUE.US,D,20240805,000000,0.64,0.7481,0.63,0.7301,249663,0
+CUE.US,D,20240806,000000,0.73,0.7501,0.65,0.6518,199223,0
+CUE.US,D,20240807,000000,0.652,0.715,0.652,0.6801,79192,0
+CUE.US,D,20240808,000000,0.6778,0.708,0.6531,0.6601,78864,0
+CUE.US,D,20240809,000000,0.67,0.72,0.6338,0.636,214421,0
+CUE.US,D,20240812,000000,0.64,0.7157,0.64,0.6569,149345,0
+CUE.US,D,20240813,000000,0.66,0.679,0.615,0.634,136979,0
+CUE.US,D,20240814,000000,0.6597,0.6597,0.6079,0.62,120976,0
+CUE.US,D,20240815,000000,0.618,0.6681,0.583,0.5939,251491,0
+CUE.US,D,20240816,000000,0.5908,0.6797,0.5908,0.679,192423,0
+CUE.US,D,20240819,000000,0.67,0.7758,0.6544,0.76,308286,0
+CUE.US,D,20240820,000000,0.77,0.9,0.76,0.864,514289,0
+CUE.US,D,20240821,000000,0.9,1,0.8901,0.9051,376076,0
+CUE.US,D,20240822,000000,0.93,0.9491,0.81,0.8151,316788,0
+CUE.US,D,20240823,000000,0.826,0.859899,0.75,0.7695,292823,0
+CUE.US,D,20240826,000000,0.76,0.8198,0.73,0.731,204609,0
+CUE.US,D,20240827,000000,0.73,0.76799,0.7,0.7291,205729,0
+CUE.US,D,20240828,000000,0.72,0.7719,0.7,0.7,173730,0
+CUE.US,D,20240829,000000,0.75,0.75,0.71,0.721,117067,0
+CUE.US,D,20240830,000000,0.7329,0.76,0.7225,0.7225,43448,0
+CUE.US,D,20240903,000000,0.72,0.7489,0.638,0.6578,254630,0
+CUE.US,D,20240904,000000,0.6381,0.683,0.6381,0.6608,105309,0
+CUE.US,D,20240905,000000,0.665,0.6999,0.63,0.63,191671,0
+CUE.US,D,20240906,000000,0.64,0.66,0.5625,0.59,260561,0
+CUE.US,D,20240909,000000,0.585,0.6028,0.5395,0.569,300966,0
+CUE.US,D,20240910,000000,0.6051,0.6137,0.55,0.569,173326,0
+CUE.US,D,20240911,000000,0.56,0.61,0.56,0.5894,122325,0
+CUE.US,D,20240912,000000,0.5894,0.6104,0.5617,0.58,225730,0
+CUE.US,D,20240913,000000,0.63,0.63,0.58,0.589,149023,0
+CUE.US,D,20240916,000000,0.59,0.5969,0.56,0.5634,78825,0
+CUE.US,D,20240917,000000,0.56,0.5797,0.5413,0.57,197639,0
+CUE.US,D,20240918,000000,0.56,0.575,0.5495,0.5537,125149,0
+CUE.US,D,20240919,000000,0.565,0.575,0.548,0.565,186106,0
+CUE.US,D,20240920,000000,0.57,0.57,0.5167,0.524,200124,0
+CUE.US,D,20240923,000000,0.514,0.5339,0.4711,0.4792,246796,0
+CUE.US,D,20240924,000000,0.46,0.49,0.45,0.4847,308558,0
+CUE.US,D,20240925,000000,0.476,0.486,0.4616,0.4751,159992,0
+CUE.US,D,20240926,000000,0.47,0.48,0.45,0.4541,322342,0
+CUE.US,D,20240927,000000,0.455,0.71,0.4502,0.6794,4104392,0
+CUE.US,D,20240930,000000,0.68,0.77,0.68,0.7572,1505970,0
+CUE.US,D,20241001,000000,0.77,0.779599,0.681,0.7197,337815,0
+CUE.US,D,20241002,000000,0.7081,0.7418,0.69,0.7334,172606,0
+CUE.US,D,20241003,000000,0.7214,0.879899,0.7011,0.8192,569582,0
+CUE.US,D,20241004,000000,0.86,1.23,0.801,1.16,6035331,0
+CUE.US,D,20241007,000000,1.19,1.45,1.15,1.385,2325323,0
+CUE.US,D,20241008,000000,1.38,1.4,1.11,1.23,1102345,0
+CUE.US,D,20241009,000000,1.19,1.2396,0.71,1.205,1537739,0
+CUE.US,D,20241010,000000,1.16,1.46,1.1203,1.33,1053586,0
+CUE.US,D,20241011,000000,1.31,1.38,1.1808,1.23,464658,0
+CUE.US,D,20241014,000000,1.2,1.2412,1.1704,1.21,191007,0
+CUE.US,D,20241015,000000,1.23,1.28,1.11,1.12,317472,0
+CUE.US,D,20241016,000000,1.08,1.1448,0.9852,1.07,679276,0
+CUE.US,D,20241017,000000,1.07,1.14,1.0402,1.11,312467,0
+CUE.US,D,20241018,000000,1.15,1.23,1.1,1.21,320744,0
+CUE.US,D,20241021,000000,1.33,1.899,1.2806,1.68,5536601,0
+CUE.US,D,20241022,000000,1.68,1.68,1.5,1.6,696847,0
+CUE.US,D,20241023,000000,1.6,1.61,1.5,1.57,370042,0
+CUE.US,D,20241024,000000,1.63,1.68,1.5,1.56,475663,0
+CUE.US,D,20241025,000000,1.54,1.63,1.31,1.48,885463,0
+CUE.US,D,20241028,000000,1.46,1.86,1.46,1.78,861271,0
+CUE.US,D,20241029,000000,1.75,1.95,1.6,1.69,781912,0
+CUE.US,D,20241030,000000,1.71,1.8986,1.69,1.75,592400,0
+CUE.US,D,20241031,000000,1.72,1.7396,1.4801,1.61,670216,0
+CUE.US,D,20241101,000000,1.65,1.69,1.425,1.52,579700,0
+CUE.US,D,20241104,000000,1.52,1.64,1.45,1.49,430274,0
+CUE.US,D,20241105,000000,1.48,1.735,1.323,1.71,818954,0
+CUE.US,D,20241106,000000,1.76,1.89,1.56,1.65,790620,0
+CUE.US,D,20241107,000000,1.65,1.9,1.59,1.78,834615,0
+CUE.US,D,20241108,000000,1.79,1.87,1.64,1.72,558659,0
+CUE.US,D,20241111,000000,1.7,1.9891,1.69,1.87,907511,0
+CUE.US,D,20241112,000000,1.88,1.9151,1.61,1.7,569097,0
+CUE.US,D,20241113,000000,1.71,1.84,1.46,1.5,529619,0
+CUE.US,D,20241114,000000,1.58,1.6,1.45,1.5,1330111,0
+CUE.US,D,20241115,000000,1.5,1.5599,1.24,1.245,1208865,0
+CUE.US,D,20241118,000000,1.25,1.37,1.05,1.1,465470,0
+CUE.US,D,20241119,000000,1.1,1.19,1.04,1.08,1120849,0
+CUE.US,D,20241120,000000,1.11,1.1697,1.0502,1.09,409350,0
+CUE.US,D,20241121,000000,1.09,1.095,1.02,1.03,489139,0
+CUE.US,D,20241122,000000,1.01,1.08,1.01,1.02,266040,0
+CUE.US,D,20241125,000000,1.06,1.2431,1.05,1.06,677525,0
+CUE.US,D,20241126,000000,1.05,1.15,1.03,1.09,508639,0
+CUE.US,D,20241127,000000,1.09,1.25,1.08,1.22,402075,0
+CUE.US,D,20241129,000000,1.24,1.27,1.15,1.22,208074,0
+CUE.US,D,20241202,000000,1.16,1.2587,1.16,1.17,213909,0
+CUE.US,D,20241203,000000,1.17,1.19,1.08,1.14,268653,0
+CUE.US,D,20241204,000000,1.12,1.19,1.02,1.03,516715,0
+CUE.US,D,20241205,000000,1.03,1.075,1,1.05,312692,0
+CUE.US,D,20241206,000000,1.07,1.11,1.02,1.1,262093,0
+CUE.US,D,20241209,000000,1.11,1.19,1.0827,1.14,235656,0
+CUE.US,D,20241210,000000,1.11,1.2299,1.1,1.14,244269,0
+CUE.US,D,20241211,000000,1.11,1.19,1.025,1.09,422312,0
+CUE.US,D,20241212,000000,1.09,1.1,1.04,1.045,175015,0
+CUE.US,D,20241213,000000,1.03,1.06,0.94,0.94,480712,0
+CUE.US,D,20241216,000000,1.01,1.06,0.92,1.02,249666,0
+CUE.US,D,20241217,000000,1.01,1.09,0.9485,1.06,296317,0
+CUE.US,D,20241218,000000,1.03,1.22,1.0101,1.07,453790,0
+CUE.US,D,20241219,000000,1.1,1.14,1.02,1.02,279342,0
+CUE.US,D,20241220,000000,1,1.09,0.99,1.01,624251,0
+CUE.US,D,20241223,000000,1.01,1.04,0.98,1.04,220932,0
+CUE.US,D,20241224,000000,1,1.055,0.98,1.01,139269,0
+CUE.US,D,20241226,000000,1.03,1.1,1.0203,1.08,257260,0
+CUE.US,D,20241227,000000,1.05,1.1182,1.0289,1.04,244468,0
+CUE.US,D,20241230,000000,1.02,1.075,0.9802,1.02,330361,0
+CUE.US,D,20241231,000000,1,1.12,0.95,1.09,516306,0
+CUE.US,D,20250102,000000,1.09,1.1,1.02,1.09,294999,0
+CUE.US,D,20250103,000000,1.1,1.54,1.0631,1.39,1507571,0
+CUE.US,D,20250106,000000,1.45,1.75,1.39,1.75,1216215,0
+CUE.US,D,20250107,000000,1.68,1.6848,1.5,1.6,241675,0
+CUE.US,D,20250108,000000,1.57,1.6,1.41,1.45,167496,0
+CUE.US,D,20250110,000000,1.48,1.53,1.41,1.51,113010,0
+CUE.US,D,20250113,000000,1.47,1.5,1.25,1.34,423925,0
+CUE.US,D,20250114,000000,1.33,1.37,1.2,1.22,406039,0
+CUE.US,D,20250115,000000,1.23,1.3635,1.23,1.295,138393,0
+CUE.US,D,20250116,000000,1.31,1.36,1.21,1.28,361137,0
+CUE.US,D,20250117,000000,1.3,1.32,1.22,1.31,201615,0
+CUE.US,D,20250121,000000,1.33,1.33,1.17,1.21,371363,0
+CUE.US,D,20250122,000000,1.19,1.22,1.111,1.21,461395,0
+CUE.US,D,20250123,000000,1.24,1.41,1.21,1.39,518374,0
+CUE.US,D,20250124,000000,1.4,1.49,1.36,1.49,387845,0
+CUE.US,D,20250127,000000,1.42,1.495,1.34,1.38,536654,0
+CUE.US,D,20250128,000000,1.38,1.4,1.3,1.34,277728,0
+CUE.US,D,20250129,000000,1.32,1.43,1.27,1.34,200109,0
+CUE.US,D,20250130,000000,1.36,1.39,1.28,1.36,159727,0
+CUE.US,D,20250131,000000,1.36,1.45,1.3224,1.45,180460,0
+CUE.US,D,20250203,000000,1.41,1.45,1.38,1.41,66569,0
+CUE.US,D,20250204,000000,1.42,1.49,1.41,1.41,113777,0
+CUE.US,D,20250205,000000,1.42,1.5,1.38,1.42,213848,0
+CUE.US,D,20250206,000000,1.41,1.45,1.32,1.35,191024,0
+CUE.US,D,20250207,000000,1.32,1.3799,1.2,1.28,380008,0
+CUE.US,D,20250210,000000,1.25,1.34,1.25,1.33,122617,0
+CUE.US,D,20250211,000000,1.28,1.3,1.22,1.27,147143,0
+CUE.US,D,20250212,000000,1.26,1.38,1.25,1.33,193700,0
+CUE.US,D,20250213,000000,1.34,1.43,1.2839,1.42,172904,0
+CUE.US,D,20250214,000000,1.45,1.5,1.3973,1.49,183117,0
+CUE.US,D,20250218,000000,1.54,1.54,1.37,1.38,102386,0
+CUE.US,D,20250219,000000,1.37,1.48,1.37,1.43,120362,0
+CUE.US,D,20250220,000000,1.44,1.45,1.37,1.37,58129,0
+CUE.US,D,20250221,000000,1.35,1.4,1.32,1.32,108716,0
+CUE.US,D,20250224,000000,1.34,1.34,1.25,1.275,93309,0
+CUE.US,D,20250225,000000,1.27,1.3,1.12,1.25,233513,0
+CUE.US,D,20250226,000000,1.23,1.33,1.2004,1.31,83693,0
+CUE.US,D,20250227,000000,1.31,1.31,1.105,1.24,345521,0
+CUE.US,D,20250228,000000,1.21,1.24,1.1558,1.23,107075,0
+CUE.US,D,20250303,000000,1.26,1.26,1.18,1.2,218134,0
+CUE.US,D,20250304,000000,1.17,1.21,1.07,1.17,327048,0
+CUE.US,D,20250305,000000,1.16,1.17,1.08,1.12,296184,0
+CUE.US,D,20250306,000000,1.11,1.11,1.03,1.07,151127,0
+CUE.US,D,20250307,000000,1.08,1.13,0.99,1.1,405090,0
+CUE.US,D,20250310,000000,1.08,1.1,0.9822,1.03,184394,0
+CUE.US,D,20250311,000000,1,1.05,1,1.04,108277,0
+CUE.US,D,20250312,000000,1.02,1.07,0.9976,1.01,174516,0
+CUE.US,D,20250313,000000,1.03,1.12,0.974,0.974,118179,0
+CUE.US,D,20250314,000000,1.01,1.05,0.9407,0.9569,205505,0
+CUE.US,D,20250317,000000,0.98,1.03,0.9421,0.95,106736,0
+CUE.US,D,20250318,000000,0.9479,0.99,0.924,0.965,115005,0
+CUE.US,D,20250319,000000,0.98,0.9992,0.96,0.9692,59632,0
+CUE.US,D,20250320,000000,1.01,1.0489,0.92,0.96,120921,0
+CUE.US,D,20250321,000000,0.95,1.01,0.94,0.9846,91842,0
+CUE.US,D,20250324,000000,1.01,1.03,0.97,1.03,91391,0
+CUE.US,D,20250325,000000,1.01,1.0313,0.98,0.9961,60126,0
+CUE.US,D,20250326,000000,0.98,1.02,0.9507,0.9944,86089,0
+CUE.US,D,20250327,000000,0.98,1.03,0.98,1,26369,0
+CUE.US,D,20250328,000000,1.01,1.05,0.912,0.92,138758,0
+CUE.US,D,20250331,000000,0.94,0.944,0.860001,0.911,106165,0
+CUE.US,D,20250401,000000,0.91,0.91,0.75,0.75,375759,0
+CUE.US,D,20250402,000000,0.7341,0.88,0.7341,0.7901,201374,0
+CUE.US,D,20250403,000000,0.76,0.8,0.705,0.7606,213410,0
+CUE.US,D,20250404,000000,0.77,0.8096,0.6607,0.6751,250610,0
+CUE.US,D,20250407,000000,0.59,0.69,0.59,0.6258,390982,0
+CUE.US,D,20250408,000000,0.6456,0.69,0.60005,0.6178,137441,0
+CUE.US,D,20250409,000000,0.64,0.7464,0.6,0.6999,445862,0
+CUE.US,D,20250410,000000,0.7,0.719,0.673,0.7188,74754,0
+CUE.US,D,20250411,000000,0.719,0.799,0.718608,0.7661,75774,0
+CUE.US,D,20250414,000000,0.789,0.8263,0.739,0.791,406750,0
+CUE.US,D,20250415,000000,0.84,0.8849,0.7399,0.8,699765,0
+CUE.US,D,20250416,000000,0.78,0.799,0.72,0.779,147773,0
+CUE.US,D,20250417,000000,0.7665,0.8003,0.75,0.762,111540,0
+CUE.US,D,20250421,000000,0.76,0.7955,0.7411,0.7812,131833,0
+CUE.US,D,20250422,000000,0.79,0.833,0.7455,0.7827,143369,0
+CUE.US,D,20250423,000000,0.7507,0.8525,0.7507,0.8363,328236,0
+CUE.US,D,20250424,000000,0.85,0.8599,0.8,0.8566,143740,0
+CUE.US,D,20250425,000000,0.8566,0.8566,0.779,0.7851,136332,0
+CUE.US,D,20250428,000000,0.8,0.8108,0.784901,0.7901,16217,0
+CUE.US,D,20250429,000000,0.79,0.8593,0.763203,0.7646,89115,0
+CUE.US,D,20250430,000000,0.76,0.79055,0.7336,0.7551,133133,0
+CUE.US,D,20250501,000000,0.75,0.7893,0.74,0.7518,48893,0
+CUE.US,D,20250502,000000,0.761,0.7988,0.7402,0.7526,71095,0
+CUE.US,D,20250505,000000,0.7577,0.7866,0.7535,0.7782,86441,0
+CUE.US,D,20250506,000000,0.77,0.77,0.7106,0.7502,176368,0
+CUE.US,D,20250507,000000,0.77,0.784,0.74,0.7684,135553,0
+CUE.US,D,20250508,000000,0.78,0.78,0.7601,0.768,58264,0
+CUE.US,D,20250509,000000,0.77,0.78,0.75,0.7797,94813,0
+CUE.US,D,20250512,000000,0.77,0.7797,0.7502,0.751,159546,0
+CUE.US,D,20250513,000000,0.73,0.7696,0.675,0.7679,274326,0
+CUE.US,D,20250514,000000,0.77,0.7716,0.7357,0.7451,106594,0
+CUE.US,D,20250515,000000,0.74,0.7499,0.7,0.7238,85098,0
+CUE.US,D,20250516,000000,0.73,0.7514,0.72,0.7249,120374,0
+CUE.US,D,20250519,000000,0.72,0.744,0.6875,0.7074,142684,0
+CUE.US,D,20250520,000000,0.7199,0.7201,0.6602,0.6696,159763,0
+CUE.US,D,20250521,000000,0.665,0.67,0.6012,0.6012,348818,0
+CUE.US,D,20250522,000000,0.61,0.7135,0.61,0.7071,478946,0
+CUE.US,D,20250523,000000,0.69,0.7,0.6478,0.6614,307027,0
+CUE.US,D,20250527,000000,0.651,0.699999,0.635,0.6631,142003,0
+CUE.US,D,20250528,000000,0.6889,0.6899,0.6125,0.6305,112307,0
+CUE.US,D,20250529,000000,0.643,0.6732,0.6302,0.644,99775,0
+CUE.US,D,20250530,000000,0.642,0.6681,0.63,0.638,114180,0
+CUE.US,D,20250602,000000,0.6254,0.6586,0.6,0.6528,143055,0
+CUE.US,D,20250603,000000,0.64,0.6689,0.626022,0.6317,111304,0
+CUE.US,D,20250604,000000,0.6211,0.6497,0.61,0.62,148721,0
+CUE.US,D,20250605,000000,0.63,0.669,0.6101,0.6301,181285,0
+CUE.US,D,20250606,000000,0.621,0.6635,0.6207,0.641,132233,0
+CUE.US,D,20250609,000000,0.65,0.6632,0.6115,0.637,121799,0
+CUE.US,D,20250610,000000,0.62,0.6686,0.62,0.6336,122256,0
+CUE.US,D,20250611,000000,0.628,0.6599,0.6203,0.639,118449,0
+CUE.US,D,20250612,000000,0.6213,0.6583,0.6213,0.6357,176095,0
+CUE.US,D,20250613,000000,0.6357,0.66,0.59,0.602,97092,0
+CUE.US,D,20250616,000000,0.6011,0.634699,0.5721,0.59,123682,0
+CUE.US,D,20250617,000000,0.59,0.62352,0.5629,0.5801,128032,0
+CUE.US,D,20250618,000000,0.58,0.669,0.5406,0.6555,468878,0
+CUE.US,D,20250620,000000,0.69,0.7358,0.6195,0.7007,1080713,0
+CUE.US,D,20250623,000000,0.67,0.7,0.65,0.655,132338,0
+CUE.US,D,20250624,000000,0.66,0.72999,0.645,0.7233,1005190,0
+CUE.US,D,20250625,000000,0.74,0.875,0.7232,0.786,777587,0
+CUE.US,D,20250626,000000,0.77,0.793,0.7302,0.7894,106697,0
+CUE.US,D,20250627,000000,0.7868,0.7927,0.7405,0.741,233740,0
+CUE.US,D,20250630,000000,0.74,0.76,0.6816,0.6823,152457,0
+CUE.US,D,20250701,000000,0.6816,0.69775,0.6512,0.6724,821966,0
+CUE.US,D,20250702,000000,0.677,0.71,0.65,0.692,225483,0
+CUE.US,D,20250703,000000,0.692,0.7098,0.67,0.6952,66632,0
+CUE.US,D,20250707,000000,0.69,0.71,0.6703,0.7002,72337,0
+CUE.US,D,20250708,000000,0.71,0.75,0.68,0.733,260001,0
+CUE.US,D,20250709,000000,0.74,0.8,0.74,0.7833,198978,0
+CUE.US,D,20250710,000000,0.79,0.833199,0.751,0.796,116407,0
+CUE.US,D,20250711,000000,0.78,0.7996,0.705,0.766,220953,0
+CUE.US,D,20250714,000000,0.76,0.795,0.7224,0.777,110293,0
+CUE.US,D,20250715,000000,0.76,0.79,0.7,0.7,179183,0
+CUE.US,D,20250716,000000,0.7002,1.03,0.7002,0.856,6299569,0
+CUE.US,D,20250717,000000,0.85,0.8798,0.805,0.84,584645,0
+CUE.US,D,20250718,000000,0.8321,0.975,0.8225,0.9,494770,0
+CUE.US,D,20250721,000000,0.9032,0.9499,0.8637,0.883,258110,0
+CUE.US,D,20250722,000000,0.88,0.92,0.8701,0.899,198486,0
+CUE.US,D,20250723,000000,0.9001,0.92,0.8701,0.89,179868,0
+CUE.US,D,20250724,000000,0.8814,0.92,0.838701,0.905,238748,0
+CUE.US,D,20250725,000000,0.89,0.92,0.85,0.8829,177411,0
+CUE.US,D,20250728,000000,0.86,0.9042,0.805,0.8203,156137,0
+CUE.US,D,20250729,000000,0.8162,0.84,0.805,0.8203,147275,0
+CUE.US,D,20250730,000000,0.83,0.9,0.8047,0.8145,126865,0
+CUE.US,D,20250731,000000,0.8011,0.8594,0.7506,0.7506,184069,0
+CUE.US,D,20250801,000000,0.75,0.7899,0.7064,0.7372,211724,0
+CUE.US,D,20250804,000000,0.7411,0.797,0.7372,0.762,85425,0
+CUE.US,D,20250805,000000,0.7391,0.85,0.7391,0.8381,189379,0
+CUE.US,D,20250806,000000,0.82,0.859999,0.7754,0.783,128444,0
+CUE.US,D,20250807,000000,0.77,0.8467,0.77,0.81,70393,0
+CUE.US,D,20250808,000000,0.8083,0.8574,0.7646,0.831,176285,0
+CUE.US,D,20250811,000000,0.8354,0.85,0.781,0.8314,87176,0
+CUE.US,D,20250812,000000,0.8065,0.835,0.7821,0.79,76229,0
+CUE.US,D,20250813,000000,0.81,0.84,0.76,0.8103,87938,0
+CUE.US,D,20250814,000000,0.7987,0.82,0.78,0.79,29072,0
+CUE.US,D,20250815,000000,0.81,0.835,0.765,0.826,200086,0
+CUE.US,D,20250818,000000,0.83,0.83,0.782,0.8188,87391,0
+CUE.US,D,20250819,000000,0.8021,0.8198,0.7945,0.816,34284,0
+CUE.US,D,20250820,000000,0.81,0.82,0.77,0.8084,75530,0
+CUE.US,D,20250821,000000,0.79,0.8199,0.78,0.8114,86460,0
+CUE.US,D,20250822,000000,0.82,0.85,0.788,0.826,172800,0
+CUE.US,D,20250825,000000,0.83,0.88,0.8,0.8182,353957,0
+CUE.US,D,20250826,000000,0.8856,0.8873,0.82,0.84,198101,0
+CUE.US,D,20250827,000000,0.8165,0.840799,0.8,0.8256,112725,0
+CUE.US,D,20250828,000000,0.816,0.8392,0.8,0.8015,67951,0
+CUE.US,D,20250829,000000,0.81,0.81,0.78,0.7802,82041,0
+CUE.US,D,20250902,000000,0.8,0.81,0.78,0.793,62269,0
+CUE.US,D,20250903,000000,0.8,0.81,0.7801,0.793,90775,0
+CUE.US,D,20250904,000000,0.7857,0.79,0.77,0.785,148577,0
+CUE.US,D,20250905,000000,0.7851,0.79,0.77,0.78,113680,0
+CUE.US,D,20250908,000000,0.79,0.79,0.77,0.777,98731,0
+CUE.US,D,20250909,000000,0.765,0.7774,0.765,0.7709,75555,0
+CUE.US,D,20250910,000000,0.76,0.79,0.76,0.762,107942,0
+CUE.US,D,20250911,000000,0.76,0.7885,0.75,0.7657,111962,0
+CUE.US,D,20250912,000000,0.765,0.7779,0.72,0.7415,362616,0
+CUE.US,D,20250915,000000,0.75,0.7749,0.72,0.7399,119634,0
+CUE.US,D,20250916,000000,0.75,0.779,0.72,0.743,133137,0
+CUE.US,D,20250917,000000,0.73,0.75,0.71,0.7223,84888,0
+CUE.US,D,20250918,000000,0.7286,0.78,0.7286,0.7301,70028,0
+CUE.US,D,20250919,000000,0.7221,0.7292,0.6721,0.6721,327999,0
+CUE.US,D,20250922,000000,0.6765,0.73,0.6731,0.704,129926,0
+CUE.US,D,20250923,000000,0.7011,0.7499,0.6926,0.7096,119263,0
+CUE.US,D,20250924,000000,0.7085,0.7136,0.695,0.7079,132849,0
+CUE.US,D,20250925,000000,0.6941,0.71,0.6751,0.6901,132500,0
+CUE.US,D,20250926,000000,0.69,0.7098,0.69,0.7098,109311,0
+CUE.US,D,20250929,000000,0.7459,0.7459,0.6902,0.7192,447908,0
+CUE.US,D,20250930,000000,0.7,0.7274,0.6875,0.7187,221804,0
+CUE.US,D,20251001,000000,0.71,0.726199,0.6989,0.7236,396794,0
+CUE.US,D,20251002,000000,0.73,0.7346,0.7,0.7186,174763,0
+CUE.US,D,20251003,000000,0.71,0.733,0.7072,0.7291,142414,0
+CUE.US,D,20251006,000000,0.73,0.735,0.7156,0.7275,203049,0
+CUE.US,D,20251007,000000,0.7255,0.779,0.713,0.7524,395109,0
+CUE.US,D,20251008,000000,0.78,0.86,0.7674,0.858,600974,0
+CUE.US,D,20251009,000000,0.86,0.96,0.8261,0.9263,932061,0
+CUE.US,D,20251010,000000,0.93,0.9487,0.72,0.7955,566296,0
+CUE.US,D,20251013,000000,0.84,0.8568,0.801,0.8151,174642,0
+CUE.US,D,20251014,000000,0.81,0.8197,0.78,0.7974,133777,0
+CUE.US,D,20251015,000000,0.8,0.8,0.7821,0.785,266910,0
+CUE.US,D,20251016,000000,0.785,0.8,0.76,0.7901,287886,0
+CUE.US,D,20251017,000000,0.76,0.8,0.76,0.7962,96921,0
+CUE.US,D,20251020,000000,0.8,0.83665,0.7862,0.8205,255224,0
+CUE.US,D,20251021,000000,0.81,0.84,0.78,0.825,142520,0
+CUE.US,D,20251022,000000,0.81,0.84,0.7567,0.7652,159509,0
+CUE.US,D,20251023,000000,0.76,0.801,0.76,0.7803,61108,0
+CUE.US,D,20251024,000000,0.7979,0.7997,0.7644,0.7852,91925,0
+CUE.US,D,20251027,000000,0.8,0.8056,0.755,0.7704,209898,0
+CUE.US,D,20251028,000000,0.7652,0.765366,0.725,0.7375,202412,0
+CUE.US,D,20251029,000000,0.735,0.7599,0.69,0.69,254375,0
+CUE.US,D,20251030,000000,0.69,0.7399,0.6801,0.6994,229481,0
+CUE.US,D,20251031,000000,0.69,0.7766,0.69,0.7676,250042,0
+CUE.US,D,20251103,000000,0.74,0.767,0.7008,0.7175,137335,0
+CUE.US,D,20251104,000000,0.7078,0.85,0.7078,0.7212,395436,0
+CUE.US,D,20251105,000000,0.7227,0.772319,0.704401,0.7333,99701,0
+CUE.US,D,20251106,000000,0.75,0.7877,0.68,0.7159,625456,0
+CUE.US,D,20251107,000000,0.7039,0.7432,0.6601,0.7012,226296,0
+CUE.US,D,20251110,000000,0.699,0.719,0.6775,0.6809,249386,0
+CUE.US,D,20251111,000000,0.68,0.68893,0.6578,0.683,244329,0
+CUE.US,D,20251112,000000,0.6823,0.6899,0.65,0.6676,155879,0
+CUE.US,D,20251113,000000,0.665,0.82,0.57,0.6196,3441664,0
+CUE.US,D,20251114,000000,0.6,0.6531,0.594,0.63,155249,0
+CUE.US,D,20251117,000000,0.6111,0.6436,0.5651,0.574,461044,0
+CUE.US,D,20251118,000000,0.5724,0.6131,0.5724,0.58,95217,0
+CUE.US,D,20251119,000000,0.5943,0.6246,0.58,0.5802,130170,0
+CUE.US,D,20251120,000000,0.59,0.61,0.54,0.5408,272246,0
+CUE.US,D,20251121,000000,0.54,0.6098,0.54,0.595,275197,0
+CUE.US,D,20251124,000000,0.609,0.609,0.5701,0.5902,94818,0
+CUE.US,D,20251125,000000,0.5863,0.6138,0.5801,0.6089,123325,0
+CUE.US,D,20251126,000000,0.5894,0.6609,0.585,0.6258,160980,0
+CUE.US,D,20251128,000000,0.65,0.6528,0.63,0.63,31983,0
+CUE.US,D,20251201,000000,0.58,0.6373,0.5635,0.595,252526,0
+CUE.US,D,20251202,000000,0.5984,0.6224,0.5537,0.5711,233188,0
+CUE.US,D,20251203,000000,0.57,0.5899,0.555,0.5611,170318,0
+CUE.US,D,20251204,000000,0.5611,0.5898,0.553,0.553,193116,0
+CUE.US,D,20251205,000000,0.57,0.58,0.5317,0.5488,266215,0
+CUE.US,D,20251208,000000,0.5455,0.55,0.5112,0.5283,335869,0
+CUE.US,D,20251209,000000,0.5239,0.5399,0.4747,0.4946,667217,0
+CUE.US,D,20251210,000000,0.4892,0.508,0.47525,0.4773,247210,0
+CUE.US,D,20251211,000000,0.4979,0.5099,0.4795,0.4932,437772,0
+CUE.US,D,20251212,000000,0.4858,0.5069,0.46615,0.4871,395994,0
+CUE.US,D,20251215,000000,0.4908,0.499,0.4583,0.4625,257906,0
+CUE.US,D,20251216,000000,0.46,0.4699,0.41,0.41,358340,0
+CUE.US,D,20251217,000000,0.4,0.4234,0.4,0.4,214868,0
+CUE.US,D,20251218,000000,0.4,0.42,0.335,0.342,1385390,0
+CUE.US,D,20251219,000000,0.2647,0.3069,0.2425,0.2682,5366329,0
+CUE.US,D,20251222,000000,0.27,0.2745,0.2408,0.2536,1928856,0
+CUE.US,D,20251223,000000,0.26,0.2608,0.2421,0.2434,870555,0
+CUE.US,D,20251224,000000,0.245,0.2493,0.2302,0.241,725102,0
+CUE.US,D,20251226,000000,0.24,0.3324,0.2381,0.3248,7193833,0
+CUE.US,D,20251229,000000,0.322,0.322,0.26,0.277,3067372,0
+CUE.US,D,20251230,000000,0.263,0.32,0.263,0.3024,2054517,0
+CUE.US,D,20251231,000000,0.2992,0.31829,0.29,0.3054,776601,0
+CUE.US,D,20260102,000000,0.3092,0.3449,0.2969,0.3374,7010299,0
+CUE.US,D,20260105,000000,0.3581,0.4369,0.3423,0.3826,3765923,0
+CUE.US,D,20260106,000000,0.3848,0.4101,0.3515,0.3671,997477,0
+CUE.US,D,20260107,000000,0.37,0.41,0.3673,0.387,828282,0
+CUE.US,D,20260108,000000,0.4,0.41,0.37,0.3929,544412,0
+CUE.US,D,20260109,000000,0.3865,0.3998,0.34,0.3605,979283,0
+CUE.US,D,20260112,000000,0.36,0.369,0.3177,0.345,902792,0
+CUE.US,D,20260113,000000,0.3579,0.37,0.34,0.3506,416387,0
+CUE.US,D,20260114,000000,0.349,0.3626,0.3231,0.341,1029592,0
+CUE.US,D,20260115,000000,0.334,0.3344,0.2675,0.277,1899457,0
+CUE.US,D,20260116,000000,0.2803,0.3067,0.2803,0.302,1314034,0
+CUE.US,D,20260120,000000,0.32,0.32,0.286101,0.2989,740646,0
+CUE.US,D,20260121,000000,0.32,0.38049,0.2834,0.3757,6747472,0
+CUE.US,D,20260122,000000,0.42395,0.4595,0.3531,0.3648,6280411,0
+CUE.US,D,20260123,000000,0.3806,0.386099,0.3541,0.38,994592,0
+CUE.US,D,20260126,000000,0.3789,0.38,0.3525,0.3643,1111229,0
+CUE.US,D,20260127,000000,0.39,0.3985,0.3525,0.3906,1487847,0
+CUE.US,D,20260128,000000,0.3838,0.3901,0.3515,0.371,1078219,0
+CUE.US,D,20260129,000000,0.3595,0.3715,0.3515,0.3613,287039,0
+CUE.US,D,20260130,000000,0.3515,0.37,0.3255,0.3348,723403,0
+CUE.US,D,20260202,000000,0.3369,0.3399,0.32001,0.3399,352397,0
+CUE.US,D,20260203,000000,0.333,0.3397,0.3156,0.33,480510,0
+CUE.US,D,20260204,000000,0.33,0.33,0.2921,0.3092,634562,0
+CUE.US,D,20260205,000000,0.3036,0.3175,0.2901,0.3161,398678,0
+CUE.US,D,20260206,000000,0.3146,0.327,0.3034,0.3201,379662,0
+CUE.US,D,20260209,000000,0.318,0.329999,0.305,0.3229,331148,0
+CUE.US,D,20260210,000000,0.3313,0.355,0.325,0.3374,768511,0
+CUE.US,D,20260211,000000,0.3339,0.3499,0.31765,0.3217,306309,0
+CUE.US,D,20260212,000000,0.35,0.35,0.3,0.3,425503,0
+CUE.US,D,20260213,000000,0.3001,0.3192,0.295,0.3066,352036,0
+CUE.US,D,20260217,000000,0.3029,0.3029,0.288,0.2911,486041,0
+CUE.US,D,20260218,000000,0.2901,0.3028,0.29,0.2971,211979,0
diff --git a/daily/us/nasdaq stocks/1/cwst.us.txt b/daily/us/nasdaq stocks/1/cwst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58cc299b43c8b2159a96e4b8d05a24091db0f967
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cwst.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWST.US,D,20050225,000000,14.6,15.11,14.59,15.11,54596,0
+CWST.US,D,20050228,000000,14.84,15.1,14.84,14.95,46414,0
+CWST.US,D,20050301,000000,15.15,15.22,14.85,15.01,63750,0
+CWST.US,D,20050302,000000,14.84,15.25,14.84,15.13,50359,0
+CWST.US,D,20050303,000000,15.27,15.27,14.83,15.11,31669,0
+CWST.US,D,20050304,000000,15.3,15.3,14.89,14.96,85124,0
+CWST.US,D,20050307,000000,14.84,15.05,14.79,14.91,72981,0
+CWST.US,D,20050308,000000,14.66,15.04,14.61,14.8,167383,0
+CWST.US,D,20050309,000000,14.69,15.03,14.38,14.51,113567,0
+CWST.US,D,20050310,000000,14.31,14.52,13.4,14.03,259097,0
+CWST.US,D,20050311,000000,14,14.29,13.83,13.84,98576,0
+CWST.US,D,20050314,000000,13.71,14.01,13.3,13.35,256022,0
+CWST.US,D,20050315,000000,13.52,13.65,13.26,13.6,104922,0
+CWST.US,D,20050316,000000,13.55,13.92,13.55,13.72,83961,0
+CWST.US,D,20050317,000000,13.8,13.87,13.5,13.55,35562,0
+CWST.US,D,20050318,000000,13.53,13.75,13.35,13.51,129511,0
+CWST.US,D,20050321,000000,13.74,13.75,13.32,13.49,41167,0
+CWST.US,D,20050322,000000,13.53,13.65,13.2,13.31,24662,0
+CWST.US,D,20050323,000000,13.29,13.45,13.06,13.21,208516,0
+CWST.US,D,20050324,000000,13.41,13.41,13.07,13.07,41947,0
+CWST.US,D,20050328,000000,13.12,13.24,12.9,12.99,81860,0
+CWST.US,D,20050329,000000,13.03,13.27,13.01,13.2,75139,0
+CWST.US,D,20050330,000000,13.29,13.3,13.04,13.3,165648,0
+CWST.US,D,20050331,000000,13.11,13.41,13.02,13.23,146343,0
+CWST.US,D,20050401,000000,13.37,13.66,13,13.53,97805,0
+CWST.US,D,20050404,000000,13.4,13.49,13.06,13.1,99717,0
+CWST.US,D,20050405,000000,12.97,13.42,12.97,13.39,49807,0
+CWST.US,D,20050406,000000,13.5,13.5,13.25,13.3,183413,0
+CWST.US,D,20050407,000000,13.22,13.36,13.21,13.3,96003,0
+CWST.US,D,20050408,000000,13.34,13.34,13.16,13.16,40879,0
+CWST.US,D,20050411,000000,13.16,13.16,12.96,12.99,50621,0
+CWST.US,D,20050412,000000,12.89,13.1,12.89,13.1,63243,0
+CWST.US,D,20050413,000000,13,13.29,12.82,12.91,30373,0
+CWST.US,D,20050414,000000,12.85,12.94,12.33,12.5,471492,0
+CWST.US,D,20050415,000000,12.5,12.6,12.35,12.4,91148,0
+CWST.US,D,20050418,000000,12.4,12.57,12.29,12.53,89674,0
+CWST.US,D,20050419,000000,12.64,12.64,12.36,12.6,79199,0
+CWST.US,D,20050420,000000,12.49,12.59,11.79,11.8,294282,0
+CWST.US,D,20050421,000000,11.86,12.13,11.68,12.12,77279,0
+CWST.US,D,20050422,000000,11.99,12.22,11.47,11.55,76505,0
+CWST.US,D,20050425,000000,11.58,11.89,11.56,11.88,68183,0
+CWST.US,D,20050426,000000,11.93,12.01,11.55,11.59,58647,0
+CWST.US,D,20050427,000000,11.48,11.77,11.48,11.73,41691,0
+CWST.US,D,20050428,000000,11.59,11.83,11.5,11.5,45765,0
+CWST.US,D,20050429,000000,11.69,11.79,11.48,11.79,43934,0
+CWST.US,D,20050502,000000,11.93,12.08,11.54,12.01,31614,0
+CWST.US,D,20050503,000000,11.75,12.66,11.75,12.43,49571,0
+CWST.US,D,20050504,000000,12.42,12.5,12.01,12.03,109194,0
+CWST.US,D,20050505,000000,12.14,12.59,12.13,12.58,46262,0
+CWST.US,D,20050506,000000,12.67,12.73,12.13,12.19,59375,0
+CWST.US,D,20050509,000000,12.11,12.5,12.09,12.5,37456,0
+CWST.US,D,20050510,000000,12.29,12.55,12.24,12.42,52170,0
+CWST.US,D,20050511,000000,12.27,12.57,11.58,11.82,40326,0
+CWST.US,D,20050512,000000,11.87,11.94,11.44,11.55,45442,0
+CWST.US,D,20050513,000000,11.67,11.78,11.5,11.56,40978,0
+CWST.US,D,20050516,000000,11.45,11.76,11.45,11.76,35535,0
+CWST.US,D,20050517,000000,11.77,11.77,11.56,11.75,16676,0
+CWST.US,D,20050518,000000,11.96,12.6,11.81,12.29,73424,0
+CWST.US,D,20050519,000000,12.59,12.62,11.74,12.02,83221,0
+CWST.US,D,20050520,000000,12.05,12.23,11.78,12.1,22727,0
+CWST.US,D,20050523,000000,12.23,12.3,11.94,12,141115,0
+CWST.US,D,20050524,000000,12.25,12.25,11.61,11.68,31787,0
+CWST.US,D,20050525,000000,11.65,11.69,11.45,11.48,32039,0
+CWST.US,D,20050526,000000,11.64,11.78,11.35,11.78,14765,0
+CWST.US,D,20050527,000000,11.66,11.7,11.41,11.43,49420,0
+CWST.US,D,20050531,000000,11.54,11.69,11.35,11.41,71389,0
+CWST.US,D,20050601,000000,11.35,11.95,11.35,11.91,129557,0
+CWST.US,D,20050602,000000,11.9,12.15,11.88,11.97,55485,0
+CWST.US,D,20050603,000000,11.94,12,11.51,11.67,53902,0
+CWST.US,D,20050606,000000,11.78,11.8,11.56,11.75,48044,0
+CWST.US,D,20050607,000000,11.93,12.14,11.66,11.66,31014,0
+CWST.US,D,20050608,000000,11.57,11.81,11.35,11.35,35604,0
+CWST.US,D,20050609,000000,11.26,11.5,11.24,11.5,42481,0
+CWST.US,D,20050610,000000,11.53,11.59,11.43,11.45,29339,0
+CWST.US,D,20050613,000000,11.55,11.65,11.44,11.64,22390,0
+CWST.US,D,20050614,000000,11.51,11.89,11.38,11.75,37917,0
+CWST.US,D,20050615,000000,11.92,11.92,11.5,11.71,1438095,0
+CWST.US,D,20050616,000000,11.83,11.83,11.35,11.5,80839,0
+CWST.US,D,20050617,000000,11.59,11.64,11.24,11.26,184291,0
+CWST.US,D,20050620,000000,11.25,11.34,10.88,11,145507,0
+CWST.US,D,20050621,000000,11,11.11,10.88,11.06,80849,0
+CWST.US,D,20050622,000000,11.21,11.24,11.05,11.13,118683,0
+CWST.US,D,20050623,000000,11.86,12.28,11.5,11.76,474261,0
+CWST.US,D,20050624,000000,11.91,12.24,11.48,11.7,567153,0
+CWST.US,D,20050627,000000,11.54,11.87,11.54,11.71,112007,0
+CWST.US,D,20050628,000000,11.74,12.32,11.61,12.2,164261,0
+CWST.US,D,20050629,000000,12.21,12.22,12,12.08,63907,0
+CWST.US,D,20050630,000000,12.11,12.39,12,12,79453,0
+CWST.US,D,20050701,000000,12.22,12.35,12.2,12.35,80352,0
+CWST.US,D,20050705,000000,12.11,12.5,12.11,12.49,118474,0
+CWST.US,D,20050706,000000,12.5,12.7,12.4,12.4,143478,0
+CWST.US,D,20050707,000000,12.12,12.57,11.68,12.44,101732,0
+CWST.US,D,20050708,000000,12.5,12.5,12.4,12.49,121713,0
+CWST.US,D,20050711,000000,12.45,12.68,12.38,12.6,104392,0
+CWST.US,D,20050712,000000,12.49,12.65,12.3,12.57,71714,0
+CWST.US,D,20050713,000000,12.57,12.57,12.31,12.31,72106,0
+CWST.US,D,20050714,000000,12.5,12.5,12.16,12.27,138272,0
+CWST.US,D,20050715,000000,12.17,12.45,12.17,12.25,80153,0
+CWST.US,D,20050718,000000,12.39,12.42,12.1,12.1,64021,0
+CWST.US,D,20050719,000000,12.25,12.4,12.08,12.38,67469,0
+CWST.US,D,20050720,000000,12.29,12.76,12.22,12.68,66465,0
+CWST.US,D,20050721,000000,12.78,12.78,12.43,12.46,21732,0
+CWST.US,D,20050722,000000,12.57,13.02,12.5,13.02,46044,0
+CWST.US,D,20050725,000000,13,13.07,12.57,12.58,67848,0
+CWST.US,D,20050726,000000,12.79,13.41,12.6,13.35,65938,0
+CWST.US,D,20050727,000000,13.42,13.5,13.11,13.21,40399,0
+CWST.US,D,20050728,000000,13.28,13.41,12.89,13.41,40236,0
+CWST.US,D,20050729,000000,13.46,13.57,13.36,13.51,45026,0
+CWST.US,D,20050801,000000,13.63,13.85,13.5,13.69,57213,0
+CWST.US,D,20050802,000000,13.6,13.79,13.09,13.43,128010,0
+CWST.US,D,20050803,000000,13.29,13.29,12.92,12.93,21234,0
+CWST.US,D,20050804,000000,12.89,13.38,12.89,13.26,52009,0
+CWST.US,D,20050805,000000,13.19,13.39,13.05,13.11,47836,0
+CWST.US,D,20050808,000000,13.26,13.36,12.83,13,19082,0
+CWST.US,D,20050809,000000,13.16,13.28,13.05,13.15,22590,0
+CWST.US,D,20050810,000000,13.3,13.31,12.63,12.8,25994,0
+CWST.US,D,20050811,000000,12.72,13.14,12.68,13.14,57057,0
+CWST.US,D,20050812,000000,12.99,13.2,12.44,12.95,53518,0
+CWST.US,D,20050815,000000,12.88,13.05,12.47,12.95,51614,0
+CWST.US,D,20050816,000000,12.87,13.35,12.68,12.87,52544,0
+CWST.US,D,20050817,000000,12.84,13,12.56,12.99,14282,0
+CWST.US,D,20050818,000000,12.83,13,12.5,12.5,35185,0
+CWST.US,D,20050819,000000,12.43,12.87,12.43,12.7,108611,0
+CWST.US,D,20050822,000000,12.83,13,12.73,13,37926,0
+CWST.US,D,20050823,000000,13,13.17,12.72,13.01,25901,0
+CWST.US,D,20050824,000000,12.94,13.11,12.74,12.94,28834,0
+CWST.US,D,20050825,000000,12.94,13.07,12.76,12.95,39631,0
+CWST.US,D,20050826,000000,12.89,12.89,12.47,12.47,45539,0
+CWST.US,D,20050829,000000,12.38,12.99,12.38,12.99,40412,0
+CWST.US,D,20050830,000000,12.89,13.27,12.56,12.95,50462,0
+CWST.US,D,20050831,000000,12.95,13.34,12.71,13.24,39931,0
+CWST.US,D,20050901,000000,13.34,13.42,12.95,13.03,84527,0
+CWST.US,D,20050902,000000,13.06,13.1,12.72,12.89,95912,0
+CWST.US,D,20050906,000000,12.94,13,12.71,12.84,58010,0
+CWST.US,D,20050907,000000,12.79,12.9,12.33,12.5,129797,0
+CWST.US,D,20050908,000000,12.6,12.8,12.47,12.67,92655,0
+CWST.US,D,20050909,000000,12.79,12.89,12.5,12.8,56379,0
+CWST.US,D,20050912,000000,12.69,13.08,12.69,12.98,19480,0
+CWST.US,D,20050913,000000,13.03,13.09,12.85,12.99,32888,0
+CWST.US,D,20050914,000000,13.1,13.1,12.46,12.72,50495,0
+CWST.US,D,20050915,000000,12.78,13.12,12.58,13.09,34196,0
+CWST.US,D,20050916,000000,13.22,13.29,12.73,13.2,127339,0
+CWST.US,D,20050919,000000,13.1,13.22,12.9,12.95,66316,0
+CWST.US,D,20050920,000000,13.01,13.36,12.96,13.04,74635,0
+CWST.US,D,20050921,000000,13.07,13.07,12.63,12.72,121586,0
+CWST.US,D,20050922,000000,12.61,13.14,12.47,12.82,68049,0
+CWST.US,D,20050923,000000,12.79,13.07,12.55,12.63,51013,0
+CWST.US,D,20050926,000000,12.78,13.32,12.7,13.24,84127,0
+CWST.US,D,20050927,000000,13.25,13.33,12.94,13.19,35363,0
+CWST.US,D,20050928,000000,13.22,13.41,12.63,12.98,77127,0
+CWST.US,D,20050929,000000,12.88,13.39,12.64,13.3,65457,0
+CWST.US,D,20050930,000000,13.4,13.5,13.13,13.13,93768,0
+CWST.US,D,20051003,000000,13.3,13.5,13.21,13.4,46471,0
+CWST.US,D,20051004,000000,13.5,13.87,13.05,13.1,82861,0
+CWST.US,D,20051005,000000,13,13.03,12.46,12.55,91015,0
+CWST.US,D,20051006,000000,12.4,12.97,12.31,12.47,52731,0
+CWST.US,D,20051007,000000,12.61,12.64,12.4,12.48,45978,0
+CWST.US,D,20051010,000000,12.47,12.47,12.22,12.26,24986,0
+CWST.US,D,20051011,000000,12.38,12.4,12.16,12.2,68837,0
+CWST.US,D,20051012,000000,12.19,12.37,11.97,12.27,103821,0
+CWST.US,D,20051013,000000,12.18,12.72,11.84,12.51,70782,0
+CWST.US,D,20051014,000000,12.64,12.64,12.5,12.57,118969,0
+CWST.US,D,20051017,000000,12.52,12.87,12.16,12.49,125635,0
+CWST.US,D,20051018,000000,12.37,12.64,11.67,11.86,139116,0
+CWST.US,D,20051019,000000,11.9,12.15,11.68,12.14,156168,0
+CWST.US,D,20051020,000000,12.09,12.19,11.91,11.98,54137,0
+CWST.US,D,20051021,000000,11.92,12.17,11.9,12.09,36656,0
+CWST.US,D,20051024,000000,12.2,12.33,12.07,12.15,75106,0
+CWST.US,D,20051025,000000,12.12,12.65,11.77,12.09,185758,0
+CWST.US,D,20051026,000000,12.12,12.34,11.95,11.97,90805,0
+CWST.US,D,20051027,000000,11.97,12.26,11.9,12.16,69137,0
+CWST.US,D,20051028,000000,12.19,12.56,12.06,12.56,119713,0
+CWST.US,D,20051031,000000,12.5,12.75,12.45,12.72,63502,0
+CWST.US,D,20051101,000000,12.61,13.35,12.1,12.68,93963,0
+CWST.US,D,20051102,000000,12.77,12.92,12.63,12.8,76088,0
+CWST.US,D,20051103,000000,12.9,12.9,12.68,12.78,49132,0
+CWST.US,D,20051104,000000,12.81,13.2,12.7,13.06,183627,0
+CWST.US,D,20051107,000000,13.03,13.19,12.97,13.01,60188,0
+CWST.US,D,20051108,000000,12.94,12.94,12.55,12.62,35771,0
+CWST.US,D,20051109,000000,12.71,12.81,12.41,12.7,48415,0
+CWST.US,D,20051110,000000,12.76,13.02,12.42,13,46460,0
+CWST.US,D,20051111,000000,12.91,13.01,12.7,12.94,25120,0
+CWST.US,D,20051114,000000,13.05,13.05,12.48,12.58,35545,0
+CWST.US,D,20051115,000000,12.7,12.7,12.41,12.52,41257,0
+CWST.US,D,20051116,000000,12.55,12.68,12.38,12.66,66615,0
+CWST.US,D,20051117,000000,12.79,13.02,12.7,12.99,35518,0
+CWST.US,D,20051118,000000,13.05,13.05,12.7,13,40661,0
+CWST.US,D,20051121,000000,12.89,13,12.66,12.99,37142,0
+CWST.US,D,20051122,000000,12.9,12.97,12.68,12.97,35385,0
+CWST.US,D,20051123,000000,12.9,13.04,12.79,12.89,12545,0
+CWST.US,D,20051125,000000,12.98,12.98,12.79,12.9,5736,0
+CWST.US,D,20051128,000000,12.91,12.91,11.65,11.65,133454,0
+CWST.US,D,20051129,000000,11.65,12.03,11.36,11.9,81590,0
+CWST.US,D,20051130,000000,11.99,12.54,11.77,12.24,133714,0
+CWST.US,D,20051201,000000,12.36,12.74,12.27,12.69,99926,0
+CWST.US,D,20051202,000000,12.62,12.66,12.44,12.56,31759,0
+CWST.US,D,20051205,000000,12.48,12.62,12.33,12.33,83423,0
+CWST.US,D,20051206,000000,12.47,12.49,12.01,12.18,172709,0
+CWST.US,D,20051207,000000,12.08,12.17,11.77,11.96,199062,0
+CWST.US,D,20051208,000000,12.11,12.89,11.77,12.75,199210,0
+CWST.US,D,20051209,000000,12.85,12.9,12.6,12.8,111938,0
+CWST.US,D,20051212,000000,12.89,12.89,12.16,12.89,161483,0
+CWST.US,D,20051213,000000,12.78,13,12.53,12.9,146259,0
+CWST.US,D,20051214,000000,12.98,13.22,12.8,12.95,96291,0
+CWST.US,D,20051215,000000,12.86,12.99,12.6,12.8,98969,0
+CWST.US,D,20051216,000000,12.84,13.11,12.69,13.07,156334,0
+CWST.US,D,20051219,000000,12.88,12.89,12.45,12.87,111122,0
+CWST.US,D,20051220,000000,12.79,12.91,12.63,12.69,51681,0
+CWST.US,D,20051221,000000,12.81,13.16,12.65,13.06,81704,0
+CWST.US,D,20051222,000000,13.03,13.21,12.89,12.9,79174,0
+CWST.US,D,20051223,000000,13.01,13.24,12.97,13.23,25259,0
+CWST.US,D,20051227,000000,13.15,13.24,12.87,12.99,24771,0
+CWST.US,D,20051228,000000,12.94,12.98,12.62,12.71,47370,0
+CWST.US,D,20051229,000000,12.57,12.92,12.53,12.75,23441,0
+CWST.US,D,20051230,000000,12.68,13,12.51,12.79,61357,0
+CWST.US,D,20060103,000000,12.73,12.93,12.31,12.85,46068,0
+CWST.US,D,20060104,000000,12.88,12.88,12.55,12.55,38053,0
+CWST.US,D,20060105,000000,12.45,12.95,12.45,12.86,43245,0
+CWST.US,D,20060106,000000,12.9,12.9,12.44,12.56,34417,0
+CWST.US,D,20060109,000000,12.65,12.76,12.53,12.69,30057,0
+CWST.US,D,20060110,000000,12.54,12.75,12.5,12.69,78722,0
+CWST.US,D,20060111,000000,12.75,12.75,12.07,12.24,100032,0
+CWST.US,D,20060112,000000,12.19,12.34,12.06,12.1,111581,0
+CWST.US,D,20060113,000000,12.02,12.36,12.02,12.32,74620,0
+CWST.US,D,20060117,000000,12.24,12.26,12,12.12,239112,0
+CWST.US,D,20060118,000000,12,12.44,12,12.3,70822,0
+CWST.US,D,20060119,000000,12.35,12.63,12.22,12.63,103008,0
+CWST.US,D,20060120,000000,12.71,12.88,12.41,12.45,83199,0
+CWST.US,D,20060123,000000,12.51,12.59,12.35,12.55,35984,0
+CWST.US,D,20060124,000000,12.6,13.05,12.5,13.03,102715,0
+CWST.US,D,20060125,000000,12.99,13.04,12.84,12.94,143913,0
+CWST.US,D,20060126,000000,13.07,13.31,12.98,13.21,90843,0
+CWST.US,D,20060127,000000,13.2,13.48,13.06,13.35,72939,0
+CWST.US,D,20060130,000000,13.32,13.49,13.13,13.17,109121,0
+CWST.US,D,20060131,000000,13.32,13.84,12.97,13.36,147058,0
+CWST.US,D,20060201,000000,13.33,14.02,13.11,13.93,110155,0
+CWST.US,D,20060202,000000,13.84,14.05,13.37,13.67,132114,0
+CWST.US,D,20060203,000000,13.59,13.91,13.45,13.62,57441,0
+CWST.US,D,20060206,000000,13.64,14.14,13.53,14.14,123244,0
+CWST.US,D,20060207,000000,14.19,14.53,13.65,13.72,51713,0
+CWST.US,D,20060208,000000,13.78,14.03,13.75,13.91,35551,0
+CWST.US,D,20060209,000000,13.95,14.07,13.82,13.84,63814,0
+CWST.US,D,20060210,000000,13.79,13.98,13.72,13.92,37079,0
+CWST.US,D,20060213,000000,13.81,14.07,13.74,13.92,112517,0
+CWST.US,D,20060214,000000,13.9,14.25,13.81,14.22,90940,0
+CWST.US,D,20060215,000000,14.15,14.61,14.13,14.61,107979,0
+CWST.US,D,20060216,000000,14.61,14.74,14.29,14.5,75938,0
+CWST.US,D,20060217,000000,14.59,14.6,14.35,14.5,37841,0
+CWST.US,D,20060221,000000,14.64,14.64,14.39,14.52,83981,0
+CWST.US,D,20060222,000000,14.5,14.69,14.47,14.66,52609,0
+CWST.US,D,20060223,000000,14.56,14.94,14.5,14.79,161272,0
+CWST.US,D,20060224,000000,14.72,14.8,14.53,14.6,89865,0
+CWST.US,D,20060227,000000,14.59,14.74,14.43,14.48,68941,0
+CWST.US,D,20060228,000000,14.48,14.54,14.15,14.15,91677,0
+CWST.US,D,20060301,000000,14.25,14.39,14.2,14.3,132567,0
+CWST.US,D,20060302,000000,14.2,14.82,14.2,14.79,157609,0
+CWST.US,D,20060303,000000,14.69,14.78,14.2,14.55,52079,0
+CWST.US,D,20060306,000000,14.65,14.65,14.45,14.5,263272,0
+CWST.US,D,20060307,000000,14.43,14.79,14.43,14.6,33542,0
+CWST.US,D,20060308,000000,14.5,14.51,13.31,13.69,136143,0
+CWST.US,D,20060309,000000,13.68,13.81,12.75,12.84,182579,0
+CWST.US,D,20060310,000000,12.84,13,12.6,12.95,112830,0
+CWST.US,D,20060313,000000,13.05,13.3,12.95,13.27,114394,0
+CWST.US,D,20060314,000000,13.27,14,13.1,14,180568,0
+CWST.US,D,20060315,000000,13.97,13.97,13.4,13.51,47322,0
+CWST.US,D,20060316,000000,13.61,13.83,13.44,13.72,60892,0
+CWST.US,D,20060317,000000,13.79,14,13.45,13.78,249772,0
+CWST.US,D,20060320,000000,13.75,13.75,13.22,13.35,65769,0
+CWST.US,D,20060321,000000,13.3,13.71,13.26,13.55,98725,0
+CWST.US,D,20060322,000000,14.3,14.81,13.5,13.6,181137,0
+CWST.US,D,20060323,000000,13.56,13.96,13.33,13.91,244900,0
+CWST.US,D,20060324,000000,13.91,14.09,13.7,14.08,45831,0
+CWST.US,D,20060327,000000,14.1,14.22,13.79,14.1,69740,0
+CWST.US,D,20060328,000000,14.11,14.22,13.94,13.99,55639,0
+CWST.US,D,20060329,000000,14,14.06,13.75,14.05,61472,0
+CWST.US,D,20060330,000000,14.08,14.15,13.86,14,117799,0
+CWST.US,D,20060331,000000,14.02,14.25,13.95,14.21,127730,0
+CWST.US,D,20060403,000000,14.2,14.2,13.48,14.13,128136,0
+CWST.US,D,20060404,000000,14.15,14.38,14.06,14.25,109076,0
+CWST.US,D,20060405,000000,14.25,14.29,14.1,14.29,68883,0
+CWST.US,D,20060406,000000,14.25,14.26,13.75,14,87876,0
+CWST.US,D,20060407,000000,14.1,14.12,13.69,14.04,167555,0
+CWST.US,D,20060410,000000,14,14.17,13.83,13.99,48019,0
+CWST.US,D,20060411,000000,13.78,14.1,13.71,14.02,96089,0
+CWST.US,D,20060412,000000,13.91,14.15,13.91,14.05,53041,0
+CWST.US,D,20060413,000000,13.99,14.11,13.81,13.99,21610,0
+CWST.US,D,20060417,000000,13.97,14.15,13.76,14.14,74087,0
+CWST.US,D,20060418,000000,14.17,14.41,14.05,14.3,116858,0
+CWST.US,D,20060419,000000,14.31,15.04,14.31,15.04,150303,0
+CWST.US,D,20060420,000000,15.01,15.22,14.72,14.96,65604,0
+CWST.US,D,20060421,000000,15.11,15.19,14.75,15.04,89634,0
+CWST.US,D,20060424,000000,15.13,15.25,15,15,73758,0
+CWST.US,D,20060425,000000,15,15.2,15,15.16,57713,0
+CWST.US,D,20060426,000000,15.14,15.18,15,15.12,60677,0
+CWST.US,D,20060427,000000,15.01,15.64,14.92,15.45,101372,0
+CWST.US,D,20060428,000000,15.42,15.76,15.28,15.55,284106,0
+CWST.US,D,20060501,000000,15.66,15.81,15.5,15.68,207846,0
+CWST.US,D,20060502,000000,15.75,15.96,15.55,15.84,161530,0
+CWST.US,D,20060503,000000,15.87,15.87,15.51,15.65,138769,0
+CWST.US,D,20060504,000000,15.61,16,15.55,15.93,58686,0
+CWST.US,D,20060505,000000,16.03,16.48,15.94,16.09,149243,0
+CWST.US,D,20060508,000000,16.06,16.23,15.96,16.13,59242,0
+CWST.US,D,20060509,000000,16.07,16.24,15.95,16.22,71977,0
+CWST.US,D,20060510,000000,16.21,16.21,15.87,15.94,66820,0
+CWST.US,D,20060511,000000,15.98,16.34,15.52,15.74,97670,0
+CWST.US,D,20060512,000000,15.68,15.76,15.24,15.5,85288,0
+CWST.US,D,20060515,000000,15.35,15.35,14.84,14.86,157740,0
+CWST.US,D,20060516,000000,14.85,14.91,14.51,14.64,100066,0
+CWST.US,D,20060517,000000,14.57,14.79,14.23,14.75,273029,0
+CWST.US,D,20060518,000000,14.85,15.34,14.85,15.08,67183,0
+CWST.US,D,20060519,000000,14.95,15.78,14.82,15.76,97526,0
+CWST.US,D,20060522,000000,15.6,16.09,15.44,16.06,138082,0
+CWST.US,D,20060523,000000,16.15,16.15,15.69,15.73,164825,0
+CWST.US,D,20060524,000000,15.73,15.96,15.4,15.69,117919,0
+CWST.US,D,20060525,000000,15.78,16.15,15.4,16.13,78506,0
+CWST.US,D,20060526,000000,16.15,16.15,15.75,15.81,24821,0
+CWST.US,D,20060530,000000,15.72,15.87,15.15,15.2,66169,0
+CWST.US,D,20060531,000000,15.28,15.62,14.95,15.6,136087,0
+CWST.US,D,20060601,000000,15.51,16.1,15.36,15.92,70248,0
+CWST.US,D,20060602,000000,16.04,16.4,15.87,16.34,82810,0
+CWST.US,D,20060605,000000,16.26,16.26,15.18,15.21,109410,0
+CWST.US,D,20060606,000000,15.23,15.35,15,15.17,143146,0
+CWST.US,D,20060607,000000,15.24,15.71,15.16,15.37,54178,0
+CWST.US,D,20060608,000000,15.25,15.38,14.77,15.26,69541,0
+CWST.US,D,20060609,000000,15.29,15.48,15,15.14,95237,0
+CWST.US,D,20060612,000000,15.1,15.1,14.6,14.6,166235,0
+CWST.US,D,20060613,000000,14.56,14.9,14.34,14.45,62167,0
+CWST.US,D,20060614,000000,14.41,14.41,13.88,14.16,81972,0
+CWST.US,D,20060615,000000,14.29,14.96,14.16,14.95,77707,0
+CWST.US,D,20060616,000000,14.88,15.13,14.62,14.69,266965,0
+CWST.US,D,20060619,000000,14.71,15.04,14.17,14.71,92626,0
+CWST.US,D,20060620,000000,14.75,15.43,14.43,14.68,264063,0
+CWST.US,D,20060621,000000,14.63,14.75,13.97,14.18,175359,0
+CWST.US,D,20060622,000000,13.34,13.72,13.34,13.7,260168,0
+CWST.US,D,20060623,000000,13.7,13.7,13.12,13.26,184269,0
+CWST.US,D,20060626,000000,13.33,13.7,13.15,13.46,233825,0
+CWST.US,D,20060627,000000,13.46,13.7,13.16,13.2,70461,0
+CWST.US,D,20060628,000000,13.3,13.45,12.92,13.15,81330,0
+CWST.US,D,20060629,000000,13.22,13.46,13.14,13.24,130893,0
+CWST.US,D,20060630,000000,13.38,13.6,13.09,13.09,605509,0
+CWST.US,D,20060703,000000,13.03,13.12,12.81,13.12,68416,0
+CWST.US,D,20060705,000000,12.98,13.24,12.62,13.12,164338,0
+CWST.US,D,20060706,000000,13.12,13.42,12.79,13,81802,0
+CWST.US,D,20060707,000000,12.96,13.05,12.52,12.55,78381,0
+CWST.US,D,20060710,000000,12.57,12.73,12.38,12.61,135843,0
+CWST.US,D,20060711,000000,12.5,13.04,12.32,13.01,106331,0
+CWST.US,D,20060712,000000,12.96,13.06,12.69,12.76,107875,0
+CWST.US,D,20060713,000000,12.71,12.86,12.31,12.34,80570,0
+CWST.US,D,20060714,000000,12.31,12.36,12.01,12.18,93225,0
+CWST.US,D,20060717,000000,12.18,12.36,12.01,12.17,85252,0
+CWST.US,D,20060718,000000,12.27,12.67,12,12.37,98891,0
+CWST.US,D,20060719,000000,12.41,13.49,12.41,12.53,197762,0
+CWST.US,D,20060720,000000,12.51,12.59,12,12.01,106411,0
+CWST.US,D,20060721,000000,11.97,12,11.52,11.81,193137,0
+CWST.US,D,20060724,000000,11.94,12.5,11.66,12.22,83454,0
+CWST.US,D,20060725,000000,12.21,12.5,11.94,12.21,114437,0
+CWST.US,D,20060726,000000,12.19,12.44,11.35,12.23,252223,0
+CWST.US,D,20060727,000000,12.32,12.39,11.41,11.43,88715,0
+CWST.US,D,20060728,000000,11.51,11.89,11.41,11.82,59294,0
+CWST.US,D,20060731,000000,11.58,11.75,11.44,11.69,49918,0
+CWST.US,D,20060801,000000,11.57,12.24,11.34,12.02,149079,0
+CWST.US,D,20060802,000000,12.1,12.22,11.9,12.2,186819,0
+CWST.US,D,20060803,000000,12.11,12.82,12.02,12.8,95727,0
+CWST.US,D,20060804,000000,12.96,13.43,12.59,12.89,96591,0
+CWST.US,D,20060807,000000,12.83,12.84,12.12,12.19,68556,0
+CWST.US,D,20060808,000000,12.27,12.46,11.83,11.85,121217,0
+CWST.US,D,20060809,000000,11.95,12.1,11.84,11.91,92644,0
+CWST.US,D,20060810,000000,11.87,13.1,11.76,13,128079,0
+CWST.US,D,20060811,000000,12.96,13.23,12.69,13.17,88168,0
+CWST.US,D,20060814,000000,13.28,13.38,12.99,13.27,75399,0
+CWST.US,D,20060815,000000,13.46,13.88,13.32,13.64,51798,0
+CWST.US,D,20060816,000000,11.9,12.72,11.25,12.34,280206,0
+CWST.US,D,20060817,000000,12.25,12.46,11.76,12,309364,0
+CWST.US,D,20060818,000000,12.08,12.08,11.59,11.77,138829,0
+CWST.US,D,20060821,000000,11.68,12,11.68,11.99,66305,0
+CWST.US,D,20060822,000000,11.94,12,11.71,11.73,64698,0
+CWST.US,D,20060823,000000,11.78,12.08,11.4,11.47,68155,0
+CWST.US,D,20060824,000000,11.47,11.77,11.35,11.52,69237,0
+CWST.US,D,20060825,000000,11.45,11.58,11.16,11.38,75554,0
+CWST.US,D,20060828,000000,11.29,11.79,11.16,11.55,111426,0
+CWST.US,D,20060829,000000,11.57,11.98,11.54,11.91,104136,0
+CWST.US,D,20060830,000000,11.95,11.95,11.42,11.58,113897,0
+CWST.US,D,20060831,000000,11.66,11.99,11.66,11.77,114096,0
+CWST.US,D,20060901,000000,11.88,12.08,11.57,11.62,65320,0
+CWST.US,D,20060905,000000,11.68,11.94,11.6,11.84,102094,0
+CWST.US,D,20060906,000000,11.71,12,11.4,11.4,108330,0
+CWST.US,D,20060907,000000,11.28,11.39,10.81,11.01,205179,0
+CWST.US,D,20060908,000000,11.08,11.14,10.79,11.05,123838,0
+CWST.US,D,20060911,000000,10.95,11.12,10.83,11.06,120700,0
+CWST.US,D,20060912,000000,11.11,11.5,10.88,11.33,81080,0
+CWST.US,D,20060913,000000,11.37,11.52,11,11.45,82693,0
+CWST.US,D,20060914,000000,11.37,11.52,11.06,11.45,53307,0
+CWST.US,D,20060915,000000,11.54,11.55,11.14,11.34,182191,0
+CWST.US,D,20060918,000000,11.26,11.45,11.11,11.25,68593,0
+CWST.US,D,20060919,000000,11.31,11.4,11.15,11.32,112245,0
+CWST.US,D,20060920,000000,11.45,11.5,11.23,11.29,81020,0
+CWST.US,D,20060921,000000,11.35,11.37,11.09,11.19,46946,0
+CWST.US,D,20060922,000000,11.15,11.18,10.86,10.97,183172,0
+CWST.US,D,20060925,000000,11.04,11.04,10.77,11.01,114528,0
+CWST.US,D,20060926,000000,11,11.12,10.79,10.93,71268,0
+CWST.US,D,20060927,000000,10.85,10.99,10.81,10.92,80114,0
+CWST.US,D,20060928,000000,10.99,11.02,10.73,10.78,149834,0
+CWST.US,D,20060929,000000,10.73,10.78,10.31,10.34,167785,0
+CWST.US,D,20061002,000000,10.2,10.67,10.16,10.31,164069,0
+CWST.US,D,20061003,000000,10.2,10.39,10.01,10.25,130620,0
+CWST.US,D,20061004,000000,10.26,10.37,10.17,10.28,97929,0
+CWST.US,D,20061005,000000,10.3,10.3,10.22,10.25,80595,0
+CWST.US,D,20061006,000000,10.18,10.51,10.18,10.37,148928,0
+CWST.US,D,20061009,000000,10.33,10.4,10.19,10.25,177123,0
+CWST.US,D,20061010,000000,10.28,10.3,10.18,10.22,100096,0
+CWST.US,D,20061011,000000,10.21,10.62,10.21,10.48,184203,0
+CWST.US,D,20061012,000000,10.44,11.06,10.44,10.91,196507,0
+CWST.US,D,20061013,000000,10.9,11.52,10.84,11.5,114869,0
+CWST.US,D,20061016,000000,11.55,11.83,11.42,11.64,143149,0
+CWST.US,D,20061017,000000,11.55,11.59,11.2,11.39,84107,0
+CWST.US,D,20061018,000000,11.5,11.63,11.32,11.58,47268,0
+CWST.US,D,20061019,000000,11.52,11.91,11.46,11.68,66425,0
+CWST.US,D,20061020,000000,11.76,11.76,11.38,11.59,64397,0
+CWST.US,D,20061023,000000,11.5,11.66,11.17,11.38,61404,0
+CWST.US,D,20061024,000000,11.3,11.38,11.04,11.35,47738,0
+CWST.US,D,20061025,000000,11.38,11.6,11.31,11.6,52521,0
+CWST.US,D,20061026,000000,11.62,11.66,11.19,11.66,75246,0
+CWST.US,D,20061027,000000,11.59,11.81,11.22,11.25,41315,0
+CWST.US,D,20061030,000000,11.01,12,11,11.97,51489,0
+CWST.US,D,20061031,000000,11.95,11.95,11.29,11.34,75881,0
+CWST.US,D,20061101,000000,11.31,11.5,10.88,11.03,136084,0
+CWST.US,D,20061102,000000,10.9,11.25,10.9,11.09,64924,0
+CWST.US,D,20061103,000000,11.15,12.14,11.15,11.66,209520,0
+CWST.US,D,20061106,000000,11.74,11.89,11.53,11.62,41181,0
+CWST.US,D,20061107,000000,11.6,11.89,11.4,11.41,57593,0
+CWST.US,D,20061108,000000,11.34,12.03,11.34,11.94,130610,0
+CWST.US,D,20061109,000000,12.01,12.01,11.46,11.54,67626,0
+CWST.US,D,20061110,000000,11.54,11.85,11.54,11.72,49454,0
+CWST.US,D,20061113,000000,11.73,12.29,11.63,12.27,95275,0
+CWST.US,D,20061114,000000,12.08,12.25,11.62,11.99,85162,0
+CWST.US,D,20061115,000000,12.02,12.19,11.89,12.18,96472,0
+CWST.US,D,20061116,000000,12.04,12.23,11.77,11.83,47886,0
+CWST.US,D,20061117,000000,11.83,11.83,11.44,11.63,38069,0
+CWST.US,D,20061120,000000,11.65,11.83,11.4,11.65,40228,0
+CWST.US,D,20061121,000000,11.68,11.68,11.37,11.58,27421,0
+CWST.US,D,20061122,000000,11.63,11.66,11,11.02,80744,0
+CWST.US,D,20061124,000000,10.99,11.17,10.99,11,30799,0
+CWST.US,D,20061127,000000,11.11,11.22,10.71,10.85,90370,0
+CWST.US,D,20061128,000000,10.8,11.07,10.75,11.07,55326,0
+CWST.US,D,20061129,000000,11.17,11.31,11.03,11.28,38844,0
+CWST.US,D,20061130,000000,11.24,11.31,10.85,10.91,73361,0
+CWST.US,D,20061201,000000,10.88,11.02,10.3,10.78,112177,0
+CWST.US,D,20061204,000000,10.76,11.16,10.76,11,144128,0
+CWST.US,D,20061205,000000,11.08,11.39,10.84,10.86,85981,0
+CWST.US,D,20061206,000000,10.9,11.25,10.67,10.91,180238,0
+CWST.US,D,20061207,000000,11.7,12.32,11.42,11.74,460876,0
+CWST.US,D,20061208,000000,11.73,11.95,11.53,11.78,127962,0
+CWST.US,D,20061211,000000,11.81,12,11.75,11.88,58246,0
+CWST.US,D,20061212,000000,11.92,11.98,11.73,11.84,95260,0
+CWST.US,D,20061213,000000,11.94,12.18,11.85,12.08,173679,0
+CWST.US,D,20061214,000000,12.08,12.45,12.06,12.23,196591,0
+CWST.US,D,20061215,000000,12.23,12.5,11.89,11.89,215015,0
+CWST.US,D,20061218,000000,11.96,12.13,11.76,11.84,102668,0
+CWST.US,D,20061219,000000,11.81,11.97,11.53,11.56,186589,0
+CWST.US,D,20061220,000000,11.6,12.25,11.53,11.98,128428,0
+CWST.US,D,20061221,000000,12.02,12.22,11.95,12.02,138898,0
+CWST.US,D,20061222,000000,12.06,12.3,11.99,12.14,201248,0
+CWST.US,D,20061226,000000,12.1,12.56,12.1,12.54,96874,0
+CWST.US,D,20061227,000000,12.6,12.76,12.31,12.5,103523,0
+CWST.US,D,20061228,000000,12.48,12.51,11.96,12.17,173424,0
+CWST.US,D,20061229,000000,12.14,12.59,12.09,12.23,147255,0
+CWST.US,D,20070103,000000,12.3,12.7,12.3,12.64,106242,0
+CWST.US,D,20070104,000000,12.64,12.66,12.34,12.54,111366,0
+CWST.US,D,20070105,000000,12.55,12.55,12.23,12.31,122278,0
+CWST.US,D,20070108,000000,12.34,12.48,12,12.42,170600,0
+CWST.US,D,20070109,000000,12.35,12.49,12.13,12.32,143948,0
+CWST.US,D,20070110,000000,12.2,12.48,12.11,12.41,141940,0
+CWST.US,D,20070111,000000,12.4,12.66,12.25,12.58,109787,0
+CWST.US,D,20070112,000000,12.67,12.76,12.53,12.68,152119,0
+CWST.US,D,20070116,000000,12.76,12.95,12.55,12.61,71975,0
+CWST.US,D,20070117,000000,12.57,12.81,12.51,12.51,55795,0
+CWST.US,D,20070118,000000,12.55,12.66,12.19,12.21,77267,0
+CWST.US,D,20070119,000000,12.14,12.25,12,12.2,80865,0
+CWST.US,D,20070122,000000,12.17,12.21,12,12.05,70715,0
+CWST.US,D,20070123,000000,11.92,12.67,11.92,12.6,115132,0
+CWST.US,D,20070124,000000,12.35,12.68,12.32,12.39,104917,0
+CWST.US,D,20070125,000000,12.46,12.46,11.85,11.95,89960,0
+CWST.US,D,20070126,000000,12.11,12.41,11.95,12.28,76115,0
+CWST.US,D,20070129,000000,12.2,12.64,12.13,12.54,57536,0
+CWST.US,D,20070130,000000,12.59,12.59,12.17,12.31,31823,0
+CWST.US,D,20070131,000000,12.2,12.57,12.17,12.5,65085,0
+CWST.US,D,20070201,000000,12.62,12.62,12.27,12.49,44432,0
+CWST.US,D,20070202,000000,12.33,12.52,12.14,12.19,116431,0
+CWST.US,D,20070205,000000,12.25,12.26,12.13,12.15,40526,0
+CWST.US,D,20070206,000000,12.12,12.35,12.08,12.18,47677,0
+CWST.US,D,20070207,000000,12.17,12.33,12.11,12.33,29220,0
+CWST.US,D,20070208,000000,12.29,12.48,12.17,12.47,50402,0
+CWST.US,D,20070209,000000,12.44,12.5,11.64,11.71,63118,0
+CWST.US,D,20070212,000000,11.77,11.78,11.5,11.55,113702,0
+CWST.US,D,20070213,000000,11.61,11.67,11.34,11.42,106997,0
+CWST.US,D,20070214,000000,11.47,11.62,11.11,11.13,84437,0
+CWST.US,D,20070215,000000,11.09,11.41,11.08,11.17,74287,0
+CWST.US,D,20070216,000000,11.17,11.7,11.06,11.65,55270,0
+CWST.US,D,20070220,000000,11.6,12.21,11.58,12.07,72420,0
+CWST.US,D,20070221,000000,12.05,12.37,12.01,12.35,84859,0
+CWST.US,D,20070222,000000,12.34,12.48,12.13,12.46,87284,0
+CWST.US,D,20070223,000000,12.43,12.43,12.24,12.36,87829,0
+CWST.US,D,20070226,000000,12.36,12.43,12.25,12.34,76985,0
+CWST.US,D,20070227,000000,12.15,12.39,11.8,11.8,94203,0
+CWST.US,D,20070228,000000,11.95,12.23,11.51,11.81,71004,0
+CWST.US,D,20070301,000000,11.55,11.85,11.38,11.68,129315,0
+CWST.US,D,20070302,000000,11.65,11.91,11.32,11.83,119481,0
+CWST.US,D,20070305,000000,11.67,11.76,11.3,11.37,109430,0
+CWST.US,D,20070306,000000,11.13,11.7,11.13,11.52,92270,0
+CWST.US,D,20070307,000000,11.62,11.68,11.2,11.51,133657,0
+CWST.US,D,20070308,000000,11.14,11.31,9.66,10.15,612979,0
+CWST.US,D,20070309,000000,10.24,10.25,9.88,10.04,190334,0
+CWST.US,D,20070312,000000,10.07,10.07,9.74,9.84,150077,0
+CWST.US,D,20070313,000000,9.83,9.94,9.09,9.19,257777,0
+CWST.US,D,20070314,000000,9.22,9.22,8.88,9.1,276591,0
+CWST.US,D,20070315,000000,9.11,9.11,8.92,9,82058,0
+CWST.US,D,20070316,000000,8.99,9.05,8.88,8.97,388152,0
+CWST.US,D,20070319,000000,9.01,9.14,8.95,9.02,197424,0
+CWST.US,D,20070320,000000,9,9.15,8.86,8.99,174621,0
+CWST.US,D,20070321,000000,8.97,9.29,8.89,9.29,135262,0
+CWST.US,D,20070322,000000,9.35,9.55,9.16,9.55,85645,0
+CWST.US,D,20070323,000000,9.59,9.74,9.51,9.58,105391,0
+CWST.US,D,20070326,000000,9.64,9.87,9.55,9.67,76682,0
+CWST.US,D,20070327,000000,9.66,9.78,9.56,9.72,51898,0
+CWST.US,D,20070328,000000,9.65,9.65,9.34,9.61,274890,0
+CWST.US,D,20070329,000000,9.66,9.74,9.38,9.7,177854,0
+CWST.US,D,20070330,000000,9.82,9.85,9.46,9.76,168576,0
+CWST.US,D,20070402,000000,9.77,9.77,9.38,9.68,126460,0
+CWST.US,D,20070403,000000,9.68,9.87,9.57,9.63,115963,0
+CWST.US,D,20070404,000000,9.61,9.72,9.36,9.37,86006,0
+CWST.US,D,20070405,000000,9.38,9.64,9.08,9.59,75731,0
+CWST.US,D,20070409,000000,9.62,9.66,9.42,9.59,198596,0
+CWST.US,D,20070410,000000,9.62,9.73,9.44,9.61,65673,0
+CWST.US,D,20070411,000000,9.57,9.66,9.29,9.51,97001,0
+CWST.US,D,20070412,000000,9.37,9.49,9.21,9.49,94543,0
+CWST.US,D,20070413,000000,9.52,9.65,9.42,9.65,85341,0
+CWST.US,D,20070416,000000,9.68,9.84,9.59,9.79,35100,0
+CWST.US,D,20070417,000000,9.77,10.1,9.77,10.04,89804,0
+CWST.US,D,20070418,000000,9.88,10.04,9.75,9.91,39585,0
+CWST.US,D,20070419,000000,9.85,9.85,9.4,9.43,63465,0
+CWST.US,D,20070420,000000,9.6,9.95,9.42,9.55,104835,0
+CWST.US,D,20070423,000000,9.56,9.75,9.37,9.66,68354,0
+CWST.US,D,20070424,000000,9.64,9.78,9.39,9.72,96172,0
+CWST.US,D,20070425,000000,9.8,10.08,9.66,10.01,65210,0
+CWST.US,D,20070426,000000,9.98,9.98,9.67,9.75,53402,0
+CWST.US,D,20070427,000000,9.72,9.73,9.41,9.61,124780,0
+CWST.US,D,20070430,000000,9.78,9.78,9.29,9.3,99385,0
+CWST.US,D,20070501,000000,9.3,9.5,9.2,9.47,63015,0
+CWST.US,D,20070502,000000,9.49,9.62,9.42,9.45,71393,0
+CWST.US,D,20070503,000000,9.47,9.47,9.18,9.23,73055,0
+CWST.US,D,20070504,000000,9.11,9.37,9.08,9.37,72592,0
+CWST.US,D,20070507,000000,9.33,9.5,9.25,9.28,46906,0
+CWST.US,D,20070508,000000,9.19,9.4,9.19,9.38,45070,0
+CWST.US,D,20070509,000000,9.06,9.8,9.06,9.8,107126,0
+CWST.US,D,20070510,000000,9.71,9.83,9.25,9.25,62453,0
+CWST.US,D,20070511,000000,9.21,9.42,9.2,9.42,37032,0
+CWST.US,D,20070514,000000,9.39,9.43,9.2,9.25,66481,0
+CWST.US,D,20070515,000000,9.32,9.38,9.02,9.03,83129,0
+CWST.US,D,20070516,000000,9.04,9.32,8.87,9.31,58936,0
+CWST.US,D,20070517,000000,9.27,9.73,9.16,9.46,116167,0
+CWST.US,D,20070518,000000,9.41,9.75,9.31,9.75,132617,0
+CWST.US,D,20070521,000000,9.74,9.99,9.55,9.97,78173,0
+CWST.US,D,20070522,000000,9.85,10.81,9.67,10.75,818114,0
+CWST.US,D,20070523,000000,10.7,10.8,10.53,10.7,323661,0
+CWST.US,D,20070524,000000,10.7,10.84,10.43,10.44,209143,0
+CWST.US,D,20070525,000000,10.7,10.82,10.46,10.72,36228,0
+CWST.US,D,20070529,000000,10.75,10.81,10.7,10.8,75179,0
+CWST.US,D,20070530,000000,10.7,10.75,10.68,10.73,94205,0
+CWST.US,D,20070531,000000,10.72,10.79,10.67,10.72,200750,0
+CWST.US,D,20070601,000000,10.71,10.94,10.7,10.75,75652,0
+CWST.US,D,20070604,000000,10.69,10.85,10.69,10.81,85809,0
+CWST.US,D,20070605,000000,10.74,10.74,10.64,10.69,109649,0
+CWST.US,D,20070606,000000,10.61,10.73,10.58,10.66,77783,0
+CWST.US,D,20070607,000000,10.63,10.67,10.23,10.29,116287,0
+CWST.US,D,20070608,000000,10.25,10.41,10.2,10.31,71499,0
+CWST.US,D,20070611,000000,10.29,10.69,10.29,10.61,48410,0
+CWST.US,D,20070612,000000,10.54,10.63,9.96,10.01,104390,0
+CWST.US,D,20070613,000000,10.01,10.66,9.94,10.64,60201,0
+CWST.US,D,20070614,000000,10.62,10.62,10.34,10.38,58233,0
+CWST.US,D,20070615,000000,10.63,10.63,10.48,10.55,159618,0
+CWST.US,D,20070618,000000,10.37,10.85,10.37,10.84,130542,0
+CWST.US,D,20070619,000000,10.49,10.63,10.32,10.5,181647,0
+CWST.US,D,20070620,000000,10.51,10.61,10.43,10.46,259137,0
+CWST.US,D,20070621,000000,10.43,10.52,10.25,10.5,74126,0
+CWST.US,D,20070622,000000,10.46,10.53,10.25,10.53,921132,0
+CWST.US,D,20070625,000000,10.52,10.72,10.39,10.51,195565,0
+CWST.US,D,20070626,000000,10.58,10.66,10.46,10.52,164830,0
+CWST.US,D,20070627,000000,10.39,10.84,10.39,10.81,111566,0
+CWST.US,D,20070628,000000,10.83,10.99,10.78,10.82,105100,0
+CWST.US,D,20070629,000000,10.9,11,10.72,10.78,89701,0
+CWST.US,D,20070702,000000,10.77,10.85,10.49,10.53,117600,0
+CWST.US,D,20070703,000000,10.53,10.7,10.5,10.61,39542,0
+CWST.US,D,20070705,000000,10.6,10.65,10.47,10.51,122266,0
+CWST.US,D,20070706,000000,10.51,10.64,10.46,10.53,97338,0
+CWST.US,D,20070709,000000,10.55,10.62,10.45,10.59,183803,0
+CWST.US,D,20070710,000000,10.55,10.68,10.44,10.53,97165,0
+CWST.US,D,20070711,000000,10.51,10.75,10.45,10.61,372821,0
+CWST.US,D,20070712,000000,10.7,10.8,10.57,10.75,57102,0
+CWST.US,D,20070713,000000,10.67,10.8,10.41,10.78,32458,0
+CWST.US,D,20070716,000000,10.73,10.84,10.55,10.66,55079,0
+CWST.US,D,20070717,000000,10.76,10.81,10.57,10.65,43341,0
+CWST.US,D,20070718,000000,10.53,10.59,10.23,10.58,83341,0
+CWST.US,D,20070719,000000,10.62,10.65,10.23,10.43,147285,0
+CWST.US,D,20070720,000000,10.41,10.55,10.18,10.46,140637,0
+CWST.US,D,20070723,000000,10.53,11.64,10.53,11.01,154741,0
+CWST.US,D,20070724,000000,11.02,11.16,10.79,10.9,146236,0
+CWST.US,D,20070725,000000,11,11.06,10.73,10.99,140826,0
+CWST.US,D,20070726,000000,10.74,10.93,10.58,10.74,236260,0
+CWST.US,D,20070727,000000,10.68,10.85,10.49,10.68,244347,0
+CWST.US,D,20070730,000000,10.64,11.05,10.26,10.9,223989,0
+CWST.US,D,20070731,000000,11.08,11.28,10.9,11.13,216057,0
+CWST.US,D,20070801,000000,11.1,11.13,10.87,11.12,196886,0
+CWST.US,D,20070802,000000,11.19,11.34,11.05,11.22,202508,0
+CWST.US,D,20070803,000000,11.3,11.69,10.95,11.04,202783,0
+CWST.US,D,20070806,000000,11.15,11.17,10.23,10.51,343617,0
+CWST.US,D,20070807,000000,10.41,10.94,10.41,10.65,221914,0
+CWST.US,D,20070808,000000,10.77,12.45,10.7,11.95,700780,0
+CWST.US,D,20070809,000000,11.75,12.24,11.53,11.88,337376,0
+CWST.US,D,20070810,000000,11.57,11.81,11,11.43,226186,0
+CWST.US,D,20070813,000000,11.58,11.82,10.71,10.92,186854,0
+CWST.US,D,20070814,000000,10.95,11.25,10.54,10.65,129066,0
+CWST.US,D,20070815,000000,10.56,11.32,10.56,10.77,300554,0
+CWST.US,D,20070816,000000,10.74,11.42,10.56,11,286513,0
+CWST.US,D,20070817,000000,11.71,11.71,10.75,11.22,239824,0
+CWST.US,D,20070820,000000,11.29,11.67,10.9,11.25,147020,0
+CWST.US,D,20070821,000000,11.18,11.6,11.03,11.04,91912,0
+CWST.US,D,20070822,000000,11.21,11.65,11.12,11.45,158229,0
+CWST.US,D,20070823,000000,11.53,11.57,10.96,11,78277,0
+CWST.US,D,20070824,000000,10.98,11.35,10.95,11.19,71555,0
+CWST.US,D,20070827,000000,11.1,11.3,10.98,11.01,180711,0
+CWST.US,D,20070828,000000,10.92,11.19,10.73,10.85,217723,0
+CWST.US,D,20070829,000000,10.93,11.18,10.93,11.18,90755,0
+CWST.US,D,20070830,000000,11.03,11.36,11,11.12,47537,0
+CWST.US,D,20070831,000000,11.38,11.45,11.13,11.17,81286,0
+CWST.US,D,20070904,000000,11.27,11.8,11.27,11.37,489456,0
+CWST.US,D,20070905,000000,11.4,11.45,11.12,11.13,160282,0
+CWST.US,D,20070906,000000,12.49,12.5,11.62,11.66,949591,0
+CWST.US,D,20070907,000000,11.74,11.99,11.28,11.56,855362,0
+CWST.US,D,20070910,000000,11.74,11.95,11.27,11.51,665338,0
+CWST.US,D,20070911,000000,11.63,11.91,11.53,11.86,408164,0
+CWST.US,D,20070912,000000,11.79,11.8,11.27,11.55,281440,0
+CWST.US,D,20070913,000000,11.65,11.9,11.45,11.77,685359,0
+CWST.US,D,20070914,000000,11.65,11.88,11.55,11.81,197553,0
+CWST.US,D,20070917,000000,11.75,11.91,11.55,11.85,358560,0
+CWST.US,D,20070918,000000,11.9,12.09,11.75,12.03,268443,0
+CWST.US,D,20070919,000000,12.09,12.2,11.87,11.98,289947,0
+CWST.US,D,20070920,000000,11.91,12.45,11.91,12.37,273103,0
+CWST.US,D,20070921,000000,12.49,13.04,12.39,12.76,419633,0
+CWST.US,D,20070924,000000,12.73,13.05,12.58,12.66,140118,0
+CWST.US,D,20070925,000000,12.54,12.86,12.2,12.77,110191,0
+CWST.US,D,20070926,000000,12.83,13.71,12.6,13.66,284927,0
+CWST.US,D,20070927,000000,13.75,13.75,13.1,13.24,171422,0
+CWST.US,D,20070928,000000,13.28,13.4,12.45,12.54,263486,0
+CWST.US,D,20071001,000000,12.65,13.83,12.1,13.83,457249,0
+CWST.US,D,20071002,000000,13.97,14.7,13.2,14.37,902227,0
+CWST.US,D,20071003,000000,14.26,14.79,13.78,14.48,317409,0
+CWST.US,D,20071004,000000,14.88,14.91,14.35,14.45,390405,0
+CWST.US,D,20071005,000000,14.62,14.65,14.36,14.49,431828,0
+CWST.US,D,20071008,000000,14.63,14.89,14.25,14.42,131131,0
+CWST.US,D,20071009,000000,14.49,14.54,14.25,14.48,202653,0
+CWST.US,D,20071010,000000,14.49,14.55,14.22,14.28,140173,0
+CWST.US,D,20071011,000000,14.38,14.55,14.2,14.36,104550,0
+CWST.US,D,20071012,000000,14.41,14.41,14.17,14.24,70686,0
+CWST.US,D,20071015,000000,14.21,14.4,14,14.15,168974,0
+CWST.US,D,20071016,000000,14.17,14.56,14.15,14.43,173980,0
+CWST.US,D,20071017,000000,14.54,14.6,14.35,14.52,123583,0
+CWST.US,D,20071018,000000,14.53,14.69,14.2,14.3,221759,0
+CWST.US,D,20071019,000000,14.3,14.5,13.8,13.83,216302,0
+CWST.US,D,20071022,000000,13.7,14.52,13.7,14.44,164567,0
+CWST.US,D,20071023,000000,14.5,15.03,14.37,14.78,510919,0
+CWST.US,D,20071024,000000,14.85,14.86,14.41,14.73,197445,0
+CWST.US,D,20071025,000000,14.75,14.8,14.57,14.75,169606,0
+CWST.US,D,20071026,000000,14.89,14.92,14.55,14.64,92957,0
+CWST.US,D,20071029,000000,14.73,14.87,14.6,14.78,97261,0
+CWST.US,D,20071030,000000,14.75,14.84,14.39,14.79,231705,0
+CWST.US,D,20071031,000000,14.88,14.88,14.31,14.73,167187,0
+CWST.US,D,20071101,000000,14.6,14.6,13.77,13.97,256549,0
+CWST.US,D,20071102,000000,14.16,14.55,13.8,14.49,112612,0
+CWST.US,D,20071105,000000,15.1,15.91,14.83,15.62,591175,0
+CWST.US,D,20071106,000000,15.71,15.71,15.36,15.63,328517,0
+CWST.US,D,20071107,000000,15.47,15.6,15.21,15.21,255276,0
+CWST.US,D,20071108,000000,15.33,15.88,15,15.42,139750,0
+CWST.US,D,20071109,000000,15.58,15.59,14.43,14.64,164248,0
+CWST.US,D,20071112,000000,14.69,15.21,14.49,14.81,199490,0
+CWST.US,D,20071113,000000,14.98,15.54,14.72,15.48,126842,0
+CWST.US,D,20071114,000000,15.4,15.84,15.31,15.72,255870,0
+CWST.US,D,20071115,000000,15.58,15.75,15.25,15.51,245003,0
+CWST.US,D,20071116,000000,15.55,15.67,15.26,15.39,141948,0
+CWST.US,D,20071119,000000,15.22,15.63,14.92,15.08,248032,0
+CWST.US,D,20071120,000000,15.05,15.97,15.05,15.74,275466,0
+CWST.US,D,20071121,000000,15.62,15.75,15.37,15.49,158214,0
+CWST.US,D,20071123,000000,15.64,16.2,15.64,15.9,60171,0
+CWST.US,D,20071126,000000,15.9,15.94,15.07,15.07,154679,0
+CWST.US,D,20071127,000000,15.09,15.73,15.09,15.69,114764,0
+CWST.US,D,20071128,000000,15.89,16.03,15.3,15.71,221094,0
+CWST.US,D,20071129,000000,15.61,16.09,15.5,15.65,140862,0
+CWST.US,D,20071130,000000,15.84,15.95,14.89,14.97,293099,0
+CWST.US,D,20071203,000000,15.21,15.21,14.92,14.97,203102,0
+CWST.US,D,20071204,000000,14.8,15.08,14.78,14.93,184094,0
+CWST.US,D,20071205,000000,15.2,15.57,14.73,15.12,188040,0
+CWST.US,D,20071206,000000,15.5,15.53,14.99,15.25,251988,0
+CWST.US,D,20071207,000000,15.32,15.33,14.6,14.89,321574,0
+CWST.US,D,20071210,000000,14.89,14.99,13.54,13.61,317519,0
+CWST.US,D,20071211,000000,13.69,13.86,13,13.15,376346,0
+CWST.US,D,20071212,000000,13.54,14.19,13.33,14.11,336551,0
+CWST.US,D,20071213,000000,13.89,14.06,13.51,13.78,257324,0
+CWST.US,D,20071214,000000,13.66,13.81,13.33,13.44,222478,0
+CWST.US,D,20071217,000000,13.33,13.39,12.58,12.69,237498,0
+CWST.US,D,20071218,000000,12.78,13.35,12.61,13.33,218628,0
+CWST.US,D,20071219,000000,13.33,13.38,12.74,12.75,158387,0
+CWST.US,D,20071220,000000,12.91,13.52,12.9,13.5,164250,0
+CWST.US,D,20071221,000000,13.68,14.03,13.52,13.89,336717,0
+CWST.US,D,20071224,000000,13.95,13.95,12.92,13.62,60106,0
+CWST.US,D,20071226,000000,13.61,13.78,13.03,13.66,96548,0
+CWST.US,D,20071227,000000,13.68,13.83,13,13.27,128675,0
+CWST.US,D,20071228,000000,13.36,13.8,12.94,13.1,98052,0
+CWST.US,D,20071231,000000,12.99,13.16,12.85,13.04,193049,0
+CWST.US,D,20080102,000000,12.99,13.03,12.39,12.51,401197,0
+CWST.US,D,20080103,000000,12.56,13.17,12.56,12.92,325974,0
+CWST.US,D,20080104,000000,12.76,12.98,12.11,12.15,364150,0
+CWST.US,D,20080107,000000,12.24,12.87,12,12.4,316733,0
+CWST.US,D,20080108,000000,12.41,12.82,12.06,12.09,244225,0
+CWST.US,D,20080109,000000,12.06,12.99,12.01,12.96,333348,0
+CWST.US,D,20080110,000000,12.84,13.25,12.21,12.59,284912,0
+CWST.US,D,20080111,000000,12.52,13.09,12.1,12.5,239381,0
+CWST.US,D,20080114,000000,12.66,12.78,12.11,12.48,274386,0
+CWST.US,D,20080115,000000,12.28,12.54,12.15,12.19,274332,0
+CWST.US,D,20080116,000000,12.18,12.73,12.1,12.57,145006,0
+CWST.US,D,20080117,000000,12.64,12.7,12,12,275000,0
+CWST.US,D,20080118,000000,11.97,12.4,11.39,11.49,327672,0
+CWST.US,D,20080122,000000,11.15,11.64,10.7,11.51,323626,0
+CWST.US,D,20080123,000000,11.22,12,11,11.71,284695,0
+CWST.US,D,20080124,000000,11.76,12,11.6,11.63,189256,0
+CWST.US,D,20080125,000000,11.77,12,11.53,11.63,129673,0
+CWST.US,D,20080128,000000,11.63,12.3,11.3,12.16,175433,0
+CWST.US,D,20080129,000000,12.21,12.41,11.62,11.73,246295,0
+CWST.US,D,20080130,000000,11.62,12.39,11.62,11.83,165142,0
+CWST.US,D,20080131,000000,11.61,12.28,11.47,12.13,148270,0
+CWST.US,D,20080201,000000,12.15,12.5,11.94,12.31,222119,0
+CWST.US,D,20080204,000000,12.3,12.44,12.15,12.2,178089,0
+CWST.US,D,20080205,000000,11.93,12.03,11.45,11.61,175937,0
+CWST.US,D,20080206,000000,11.73,11.91,11.37,11.4,142690,0
+CWST.US,D,20080207,000000,11.39,11.56,10.71,11.41,294502,0
+CWST.US,D,20080208,000000,11.6,11.86,11,11.04,170737,0
+CWST.US,D,20080211,000000,11.1,11.1,10.65,10.85,264265,0
+CWST.US,D,20080212,000000,10.88,11,10.64,10.8,217354,0
+CWST.US,D,20080213,000000,10.9,10.96,10.72,10.83,253363,0
+CWST.US,D,20080214,000000,10.83,10.89,10.07,10.28,792164,0
+CWST.US,D,20080215,000000,10.24,10.42,10.07,10.23,129837,0
+CWST.US,D,20080219,000000,10.39,10.59,10.33,10.46,126587,0
+CWST.US,D,20080220,000000,10.41,10.66,10.28,10.61,125250,0
+CWST.US,D,20080221,000000,10.71,10.76,10.06,10.08,101251,0
+CWST.US,D,20080222,000000,10.08,10.13,9.75,9.95,106796,0
+CWST.US,D,20080225,000000,9.97,10.36,9.87,10.34,175348,0
+CWST.US,D,20080226,000000,10.29,10.5,10.08,10.4,195462,0
+CWST.US,D,20080227,000000,10.27,10.77,10.27,10.51,206420,0
+CWST.US,D,20080228,000000,10.4,10.7,10.13,10.46,163748,0
+CWST.US,D,20080229,000000,10.31,10.7,9.82,9.89,175969,0
+CWST.US,D,20080303,000000,9.92,10.17,9.8,10.09,258975,0
+CWST.US,D,20080304,000000,9.96,10.24,9.64,9.73,319914,0
+CWST.US,D,20080305,000000,9.86,10.11,9.67,10.05,482668,0
+CWST.US,D,20080306,000000,9.8,11.35,9.8,10.82,508721,0
+CWST.US,D,20080307,000000,10.55,10.92,10.4,10.67,279748,0
+CWST.US,D,20080310,000000,10.73,11.06,10.35,10.37,279673,0
+CWST.US,D,20080311,000000,10.69,11.11,10.4,10.6,227263,0
+CWST.US,D,20080312,000000,10.61,10.77,10.11,10.25,237185,0
+CWST.US,D,20080313,000000,10.13,10.7,10.07,10.63,257359,0
+CWST.US,D,20080314,000000,10.74,10.76,10.29,10.54,132200,0
+CWST.US,D,20080317,000000,10.18,10.93,10.13,10.52,107856,0
+CWST.US,D,20080318,000000,10.81,11,10.55,10.95,161650,0
+CWST.US,D,20080319,000000,11,11.04,10.83,10.93,212255,0
+CWST.US,D,20080320,000000,11.07,11.66,10.8,11.33,400287,0
+CWST.US,D,20080324,000000,11.4,11.75,11.28,11.59,176321,0
+CWST.US,D,20080325,000000,11.57,12.06,11.56,11.99,162137,0
+CWST.US,D,20080326,000000,11.81,12.08,11.56,11.99,178383,0
+CWST.US,D,20080327,000000,12.04,12.08,11.77,12.04,262655,0
+CWST.US,D,20080328,000000,12.01,12.03,11.43,11.43,110302,0
+CWST.US,D,20080331,000000,11.4,11.45,10.9,10.93,155128,0
+CWST.US,D,20080401,000000,10.84,11.27,10.64,11.15,206937,0
+CWST.US,D,20080402,000000,11.12,11.21,10.57,10.78,168783,0
+CWST.US,D,20080403,000000,10.66,10.93,10.55,10.74,155965,0
+CWST.US,D,20080404,000000,10.79,11.22,10.66,11,139674,0
+CWST.US,D,20080407,000000,11.06,11.53,11.01,11.47,121098,0
+CWST.US,D,20080408,000000,11.33,11.45,11.06,11.22,130088,0
+CWST.US,D,20080409,000000,11.27,11.4,10.86,11,178887,0
+CWST.US,D,20080410,000000,11,11.39,10.97,11.2,118803,0
+CWST.US,D,20080411,000000,11.05,11.16,10.96,11.01,118350,0
+CWST.US,D,20080414,000000,10.99,11.36,10.86,11.02,140959,0
+CWST.US,D,20080415,000000,11.07,11.44,10.85,10.88,142734,0
+CWST.US,D,20080416,000000,10.97,10.97,10.73,10.78,209251,0
+CWST.US,D,20080417,000000,10.72,11.14,10.72,10.99,197835,0
+CWST.US,D,20080418,000000,11.17,11.35,10.72,10.76,128971,0
+CWST.US,D,20080421,000000,10.69,10.77,10.47,10.6,125241,0
+CWST.US,D,20080422,000000,10.53,10.53,10.08,10.24,190115,0
+CWST.US,D,20080423,000000,10.29,10.29,10.06,10.21,166720,0
+CWST.US,D,20080424,000000,10.24,10.79,10.04,10.73,244668,0
+CWST.US,D,20080425,000000,10.75,10.94,10.52,10.66,78694,0
+CWST.US,D,20080428,000000,10.7,10.96,10.61,10.65,82593,0
+CWST.US,D,20080429,000000,10.53,10.77,10.48,10.7,119726,0
+CWST.US,D,20080430,000000,10.74,11,10.6,10.66,118468,0
+CWST.US,D,20080501,000000,10.67,10.83,10.44,10.5,155384,0
+CWST.US,D,20080502,000000,10.61,10.65,10.35,10.43,108113,0
+CWST.US,D,20080505,000000,10.44,10.55,10.23,10.33,157710,0
+CWST.US,D,20080506,000000,10.25,10.51,10.2,10.48,131203,0
+CWST.US,D,20080507,000000,10.47,10.56,10.12,10.12,84139,0
+CWST.US,D,20080508,000000,10.14,10.39,10,10.37,118204,0
+CWST.US,D,20080509,000000,10.44,10.53,10.27,10.52,81114,0
+CWST.US,D,20080512,000000,10.55,11,10.54,10.93,119711,0
+CWST.US,D,20080513,000000,10.98,11.22,10.87,11.19,62862,0
+CWST.US,D,20080514,000000,11.18,11.71,11.12,11.22,154504,0
+CWST.US,D,20080515,000000,11.2,11.49,10.99,11,106214,0
+CWST.US,D,20080516,000000,11,11.05,10.48,10.61,134658,0
+CWST.US,D,20080519,000000,10.58,10.83,10.47,10.51,103656,0
+CWST.US,D,20080520,000000,10.46,10.81,10.46,10.69,96254,0
+CWST.US,D,20080521,000000,10.72,11.09,10.62,10.67,86262,0
+CWST.US,D,20080522,000000,10.72,11.04,10.69,10.98,86355,0
+CWST.US,D,20080523,000000,10.95,10.95,10.63,10.7,65525,0
+CWST.US,D,20080527,000000,10.67,10.99,10.67,10.89,88157,0
+CWST.US,D,20080528,000000,10.89,10.96,10.61,10.89,143545,0
+CWST.US,D,20080529,000000,10.88,11.55,10.88,11.33,106966,0
+CWST.US,D,20080530,000000,11.36,11.43,11.12,11.16,136888,0
+CWST.US,D,20080602,000000,11.13,11.17,10.68,10.91,164114,0
+CWST.US,D,20080603,000000,10.96,11.1,10.51,10.7,90137,0
+CWST.US,D,20080604,000000,10.65,11.11,10.63,11.02,103775,0
+CWST.US,D,20080605,000000,11.01,12.24,11.01,12.13,136066,0
+CWST.US,D,20080606,000000,12.06,12.23,11.63,11.7,69428,0
+CWST.US,D,20080609,000000,11.75,11.87,11.28,11.62,98129,0
+CWST.US,D,20080610,000000,11.51,11.93,11.51,11.68,51883,0
+CWST.US,D,20080611,000000,11.63,11.74,11.25,11.27,107501,0
+CWST.US,D,20080612,000000,11.45,12.73,11.45,12.54,171505,0
+CWST.US,D,20080613,000000,12.65,12.87,12.03,12.34,214703,0
+CWST.US,D,20080616,000000,12.37,12.7,12.14,12.62,159000,0
+CWST.US,D,20080617,000000,12.61,12.61,12.28,12.51,153315,0
+CWST.US,D,20080618,000000,12.54,12.6,11.87,12.09,152469,0
+CWST.US,D,20080619,000000,13.61,14.29,13.35,13.51,582123,0
+CWST.US,D,20080620,000000,13.4,13.48,12.45,13.43,502733,0
+CWST.US,D,20080623,000000,13.44,13.45,12.78,12.8,232194,0
+CWST.US,D,20080624,000000,12.75,13.2,12.75,12.97,184051,0
+CWST.US,D,20080625,000000,12.98,13.21,12.86,13,168294,0
+CWST.US,D,20080626,000000,12.99,13.35,12.87,13.05,221131,0
+CWST.US,D,20080627,000000,13,13.03,12.63,12.65,454619,0
+CWST.US,D,20080630,000000,12.52,12.54,11.71,12.19,393407,0
+CWST.US,D,20080701,000000,12.04,12.37,11.81,12.03,141176,0
+CWST.US,D,20080702,000000,12,12,11.68,11.81,221216,0
+CWST.US,D,20080703,000000,11.86,11.86,11.52,11.7,109798,0
+CWST.US,D,20080707,000000,11.79,11.98,11.21,11.42,182490,0
+CWST.US,D,20080708,000000,11.46,11.77,11.2,11.77,244654,0
+CWST.US,D,20080709,000000,11.8,12.02,11.4,11.51,117132,0
+CWST.US,D,20080710,000000,11.46,12.3,11.46,12.26,95839,0
+CWST.US,D,20080711,000000,12.18,12.67,11.85,12.43,109699,0
+CWST.US,D,20080714,000000,12.61,12.86,12.46,12.8,101220,0
+CWST.US,D,20080715,000000,12.66,13.05,12.45,12.64,141197,0
+CWST.US,D,20080716,000000,12.67,12.99,12.12,12.4,145316,0
+CWST.US,D,20080717,000000,12.5,12.62,12.09,12.61,92073,0
+CWST.US,D,20080718,000000,12.6,12.88,11.91,12.78,104712,0
+CWST.US,D,20080721,000000,12.8,12.8,12.21,12.6,107932,0
+CWST.US,D,20080722,000000,12.51,13.63,12.51,13.34,417474,0
+CWST.US,D,20080723,000000,13.29,13.92,13.19,13.7,251036,0
+CWST.US,D,20080724,000000,13.79,13.89,12.99,13.04,96905,0
+CWST.US,D,20080725,000000,13.11,13.5,12.79,13.25,131898,0
+CWST.US,D,20080728,000000,13.25,13.52,12.02,12.14,175208,0
+CWST.US,D,20080729,000000,12.11,13.06,12.11,12.91,110863,0
+CWST.US,D,20080730,000000,13,13.08,12.66,12.73,85613,0
+CWST.US,D,20080731,000000,12.63,13.04,12.63,12.92,86563,0
+CWST.US,D,20080801,000000,12.97,13.68,12.79,13.6,233711,0
+CWST.US,D,20080804,000000,13.6,13.6,12.48,12.6,109986,0
+CWST.US,D,20080805,000000,12.76,13.09,12.76,13,101544,0
+CWST.US,D,20080806,000000,12.94,13.51,12.57,13.37,162840,0
+CWST.US,D,20080807,000000,13.27,13.41,12.85,13.15,102055,0
+CWST.US,D,20080808,000000,13.19,13.75,13.12,13.42,221040,0
+CWST.US,D,20080811,000000,13.42,14,13.1,13.42,168918,0
+CWST.US,D,20080812,000000,13.35,13.35,12.56,12.79,172838,0
+CWST.US,D,20080813,000000,12.75,12.99,12.23,12.36,131489,0
+CWST.US,D,20080814,000000,12.25,12.82,12.1,12.64,45437,0
+CWST.US,D,20080815,000000,12.77,12.82,12.28,12.59,120561,0
+CWST.US,D,20080818,000000,12.58,12.58,12.16,12.41,79793,0
+CWST.US,D,20080819,000000,12.29,12.73,12.28,12.54,87727,0
+CWST.US,D,20080820,000000,12.57,13.4,12.57,12.96,108214,0
+CWST.US,D,20080821,000000,13.46,13.46,12.85,12.93,91407,0
+CWST.US,D,20080822,000000,13.01,13.45,12.71,13.27,90345,0
+CWST.US,D,20080825,000000,13.24,13.24,12.27,12.42,74981,0
+CWST.US,D,20080826,000000,12.4,12.9,12.4,12.84,66219,0
+CWST.US,D,20080827,000000,12.87,13.22,12.5,13.07,51197,0
+CWST.US,D,20080828,000000,13.07,13.47,12.93,13.15,109848,0
+CWST.US,D,20080829,000000,13.12,13.46,12.96,13.31,74472,0
+CWST.US,D,20080902,000000,13.48,14.18,13.14,13.28,103733,0
+CWST.US,D,20080903,000000,13.28,13.52,12.94,13.11,109931,0
+CWST.US,D,20080904,000000,13.11,13.5,12.51,12.58,128814,0
+CWST.US,D,20080905,000000,12.52,13.25,12.51,13.09,195232,0
+CWST.US,D,20080908,000000,13.43,14.34,13.19,14.22,209872,0
+CWST.US,D,20080909,000000,14.22,14.49,13.32,13.35,243780,0
+CWST.US,D,20080910,000000,13.64,14.05,13.62,13.75,159985,0
+CWST.US,D,20080911,000000,13.61,13.86,13.41,13.72,114375,0
+CWST.US,D,20080912,000000,13.6,14.12,13.26,13.28,219414,0
+CWST.US,D,20080915,000000,13.36,13.92,13.14,13.45,103931,0
+CWST.US,D,20080916,000000,13.16,13.42,12.26,13.42,163347,0
+CWST.US,D,20080917,000000,13.26,13.26,12.4,12.46,192060,0
+CWST.US,D,20080918,000000,12.82,13.62,9.98,11.63,434587,0
+CWST.US,D,20080919,000000,12.58,13.66,12.02,13.4,452893,0
+CWST.US,D,20080922,000000,13.4,14,13,13.12,157051,0
+CWST.US,D,20080923,000000,13.22,13.89,13.12,13.29,168887,0
+CWST.US,D,20080924,000000,13.34,13.66,12.82,12.96,92367,0
+CWST.US,D,20080925,000000,13.06,13.77,13.06,13.45,121288,0
+CWST.US,D,20080926,000000,13.22,13.47,12.67,13.35,96874,0
+CWST.US,D,20080929,000000,13.16,13.38,11.5,12.09,178870,0
+CWST.US,D,20080930,000000,12.12,12.62,11.69,11.74,229587,0
+CWST.US,D,20081001,000000,11.25,12.59,11.09,11.45,189426,0
+CWST.US,D,20081002,000000,11.28,11.32,10.5,10.5,157894,0
+CWST.US,D,20081003,000000,10.52,11.24,9.62,10.05,420631,0
+CWST.US,D,20081006,000000,9.85,10.03,9.05,9.71,167860,0
+CWST.US,D,20081007,000000,9.05,10.51,8.81,8.82,137592,0
+CWST.US,D,20081008,000000,8.75,9.2,8.56,8.7,193512,0
+CWST.US,D,20081009,000000,8.55,9.03,7.86,7.95,249594,0
+CWST.US,D,20081010,000000,7.81,7.97,6.91,7.86,392404,0
+CWST.US,D,20081013,000000,8.25,9.26,7.93,9.15,222379,0
+CWST.US,D,20081014,000000,9.4,9.43,8.74,9.16,130424,0
+CWST.US,D,20081015,000000,9,9.07,7.98,8.09,176810,0
+CWST.US,D,20081016,000000,8.48,9.79,8.02,8.3,402158,0
+CWST.US,D,20081017,000000,8.05,9.2,7.83,8.23,273021,0
+CWST.US,D,20081020,000000,8.27,8.29,7.85,7.96,156123,0
+CWST.US,D,20081021,000000,7.86,8.44,7.86,7.98,148084,0
+CWST.US,D,20081022,000000,7.69,7.94,7.01,7.03,91871,0
+CWST.US,D,20081023,000000,7.07,7.44,6.43,6.69,247307,0
+CWST.US,D,20081024,000000,6.25,6.25,5.41,5.42,226123,0
+CWST.US,D,20081027,000000,5.31,5.34,4.42,4.59,314404,0
+CWST.US,D,20081028,000000,4.76,4.76,3.94,4.25,452514,0
+CWST.US,D,20081029,000000,4.35,4.49,3.91,4.27,563578,0
+CWST.US,D,20081030,000000,4.45,5.02,4.4,5,366587,0
+CWST.US,D,20081031,000000,5,5.44,4.86,5.04,472132,0
+CWST.US,D,20081103,000000,5.15,5.51,4.99,5.47,328335,0
+CWST.US,D,20081104,000000,5.64,6.61,5.47,6.33,353172,0
+CWST.US,D,20081105,000000,6.32,6.45,5.99,6.16,194364,0
+CWST.US,D,20081106,000000,6.13,6.32,5.81,5.92,143181,0
+CWST.US,D,20081107,000000,5.98,6.17,5.8,6.1,56845,0
+CWST.US,D,20081110,000000,6.26,6.32,6.02,6.03,132112,0
+CWST.US,D,20081111,000000,5.96,5.96,5.59,5.6,147309,0
+CWST.US,D,20081112,000000,5.52,5.53,4.76,4.78,145386,0
+CWST.US,D,20081113,000000,4.8,6.37,4.57,6.12,378195,0
+CWST.US,D,20081114,000000,6,6.05,4.84,4.93,324785,0
+CWST.US,D,20081117,000000,4.9,4.9,4.41,4.51,219451,0
+CWST.US,D,20081118,000000,4.51,4.85,4.4,4.74,248185,0
+CWST.US,D,20081119,000000,4.74,4.75,4.43,4.54,187236,0
+CWST.US,D,20081120,000000,4.49,4.51,4.03,4.05,147313,0
+CWST.US,D,20081121,000000,4.11,4.19,3.75,4.15,256955,0
+CWST.US,D,20081124,000000,4.21,4.69,3.77,4.53,247514,0
+CWST.US,D,20081125,000000,4.59,4.59,4.16,4.31,194300,0
+CWST.US,D,20081126,000000,4.2,4.93,4.18,4.93,210094,0
+CWST.US,D,20081128,000000,4.85,5.02,4.3,5.01,61532,0
+CWST.US,D,20081201,000000,4.87,5.03,3.7,3.74,212589,0
+CWST.US,D,20081202,000000,3.82,4.5,3.79,4.46,201696,0
+CWST.US,D,20081203,000000,4.35,4.79,4.09,4.57,155436,0
+CWST.US,D,20081204,000000,4.46,4.75,3.91,4.19,167069,0
+CWST.US,D,20081205,000000,4.04,4.4,3.91,4.37,299304,0
+CWST.US,D,20081208,000000,4.5,4.97,4,4.15,210059,0
+CWST.US,D,20081209,000000,4.1,4.1,3.82,3.89,297756,0
+CWST.US,D,20081210,000000,3.92,4.09,3.79,4,163073,0
+CWST.US,D,20081211,000000,3.89,4,3.7,3.7,182504,0
+CWST.US,D,20081212,000000,3.64,3.76,3.26,3.49,262900,0
+CWST.US,D,20081215,000000,3.52,3.54,2.91,2.97,258810,0
+CWST.US,D,20081216,000000,2.9,3.24,2.9,3.02,227209,0
+CWST.US,D,20081217,000000,3.03,3.06,2.79,2.87,237467,0
+CWST.US,D,20081218,000000,2.9,3.01,2.67,2.71,169297,0
+CWST.US,D,20081219,000000,2.65,2.8,2.19,2.4,736329,0
+CWST.US,D,20081222,000000,2.45,2.74,2.16,2.34,290666,0
+CWST.US,D,20081223,000000,2.43,2.43,2.12,2.33,279936,0
+CWST.US,D,20081224,000000,2.33,2.38,2.19,2.31,120328,0
+CWST.US,D,20081226,000000,2.3,2.33,2.17,2.31,147540,0
+CWST.US,D,20081229,000000,2.3,2.39,1.87,2.08,601780,0
+CWST.US,D,20081230,000000,2.09,3.21,2.09,3.19,618175,0
+CWST.US,D,20081231,000000,3.2,4.25,3.2,4.08,840715,0
+CWST.US,D,20090102,000000,4.09,4.37,3.5,3.82,543458,0
+CWST.US,D,20090105,000000,3.79,4.1,3.5,4.05,307858,0
+CWST.US,D,20090106,000000,4.07,4.27,4,4.12,322688,0
+CWST.US,D,20090107,000000,4.05,4.17,3.75,4.09,176245,0
+CWST.US,D,20090108,000000,4.09,4.43,3.85,4.41,231968,0
+CWST.US,D,20090109,000000,4.42,4.5,4.25,4.28,185554,0
+CWST.US,D,20090112,000000,4.25,4.75,4.21,4.54,195034,0
+CWST.US,D,20090113,000000,4.53,4.63,4.11,4.12,298233,0
+CWST.US,D,20090114,000000,4.05,4.05,3.22,3.24,206143,0
+CWST.US,D,20090115,000000,3.15,3.15,2.62,2.8,468477,0
+CWST.US,D,20090116,000000,2.84,2.88,2.61,2.79,175029,0
+CWST.US,D,20090120,000000,2.8,2.83,2.58,2.61,209699,0
+CWST.US,D,20090121,000000,2.67,2.98,2.6,2.93,178014,0
+CWST.US,D,20090122,000000,3,3.06,2.6,2.74,120412,0
+CWST.US,D,20090123,000000,2.57,2.96,2.57,2.6,128730,0
+CWST.US,D,20090126,000000,2.67,3,2.67,2.83,172044,0
+CWST.US,D,20090127,000000,2.85,3.98,2.85,3.48,306604,0
+CWST.US,D,20090128,000000,3.57,3.94,3.06,3.31,211245,0
+CWST.US,D,20090129,000000,3.24,3.44,2.89,3.01,243624,0
+CWST.US,D,20090130,000000,3.06,3.17,2.74,2.76,112091,0
+CWST.US,D,20090202,000000,2.71,2.94,2.5,2.68,175414,0
+CWST.US,D,20090203,000000,2.78,2.89,2.58,2.72,151161,0
+CWST.US,D,20090204,000000,2.74,2.76,2.51,2.61,141936,0
+CWST.US,D,20090205,000000,2.58,2.65,2.37,2.51,198436,0
+CWST.US,D,20090206,000000,2.57,2.81,2.49,2.8,124180,0
+CWST.US,D,20090209,000000,2.79,2.94,2.5,2.53,151451,0
+CWST.US,D,20090210,000000,2.53,3.15,2.43,2.43,266552,0
+CWST.US,D,20090211,000000,2.45,2.57,2.43,2.5,128597,0
+CWST.US,D,20090212,000000,2.47,2.47,2.27,2.39,159258,0
+CWST.US,D,20090213,000000,2.38,2.53,2.26,2.5,324518,0
+CWST.US,D,20090217,000000,2.42,2.43,2.1,2.1,147595,0
+CWST.US,D,20090218,000000,2.18,2.39,2.18,2.28,194492,0
+CWST.US,D,20090219,000000,2.31,2.41,2.17,2.28,169444,0
+CWST.US,D,20090220,000000,2.24,2.24,2,2.13,145095,0
+CWST.US,D,20090223,000000,2.16,2.24,2,2.07,88335,0
+CWST.US,D,20090224,000000,2.11,2.2,2,2.19,110516,0
+CWST.US,D,20090225,000000,2.17,2.55,2.05,2.49,125841,0
+CWST.US,D,20090226,000000,2.47,2.54,2.1,2.1,175723,0
+CWST.US,D,20090227,000000,2.06,2.17,2.01,2.1,160611,0
+CWST.US,D,20090302,000000,2.03,2.31,2,2,120384,0
+CWST.US,D,20090303,000000,2.07,2.1,1.75,1.79,256373,0
+CWST.US,D,20090304,000000,1.85,1.89,1.67,1.74,217727,0
+CWST.US,D,20090305,000000,1.68,1.68,1.27,1.3,370342,0
+CWST.US,D,20090306,000000,1.24,1.24,0.77,0.84,656861,0
+CWST.US,D,20090309,000000,0.86,0.88,0.59,0.6,460121,0
+CWST.US,D,20090310,000000,0.61,0.81,0.6,0.68,862403,0
+CWST.US,D,20090311,000000,0.89,0.89,0.65,0.67,509640,0
+CWST.US,D,20090312,000000,0.67,0.67,0.55,0.55,2221147,0
+CWST.US,D,20090313,000000,0.59,0.67,0.53,0.6,1302518,0
+CWST.US,D,20090316,000000,0.61,0.89,0.6,0.86,694429,0
+CWST.US,D,20090317,000000,0.87,1.34,0.85,1.3,721773,0
+CWST.US,D,20090318,000000,1.33,1.33,1.13,1.27,417159,0
+CWST.US,D,20090319,000000,1.3,1.3,1.15,1.23,261293,0
+CWST.US,D,20090320,000000,1.25,1.46,1.22,1.45,425723,0
+CWST.US,D,20090323,000000,1.57,1.8,1.5,1.54,379373,0
+CWST.US,D,20090324,000000,1.54,1.55,1.4,1.4,172765,0
+CWST.US,D,20090325,000000,1.42,1.5,1.35,1.44,83897,0
+CWST.US,D,20090326,000000,1.5,1.62,1.5,1.62,263450,0
+CWST.US,D,20090327,000000,1.6,1.79,1.6,1.75,172455,0
+CWST.US,D,20090330,000000,1.71,1.71,1.48,1.53,179666,0
+CWST.US,D,20090331,000000,1.58,1.74,1.5,1.71,142564,0
+CWST.US,D,20090401,000000,1.66,1.85,1.57,1.85,162649,0
+CWST.US,D,20090402,000000,1.9,2.09,1.59,1.67,376018,0
+CWST.US,D,20090403,000000,1.63,1.93,1.63,1.86,138150,0
+CWST.US,D,20090406,000000,1.82,1.85,1.73,1.74,130482,0
+CWST.US,D,20090407,000000,1.73,1.75,1.43,1.54,223207,0
+CWST.US,D,20090408,000000,1.56,1.76,1.56,1.71,97053,0
+CWST.US,D,20090409,000000,1.77,1.95,1.63,1.8,222233,0
+CWST.US,D,20090413,000000,1.77,1.9,1.77,1.79,123029,0
+CWST.US,D,20090414,000000,1.75,1.79,1.61,1.68,185589,0
+CWST.US,D,20090415,000000,1.66,1.74,1.62,1.7,149111,0
+CWST.US,D,20090416,000000,1.73,1.81,1.68,1.75,88985,0
+CWST.US,D,20090417,000000,1.76,1.8,1.73,1.74,72063,0
+CWST.US,D,20090420,000000,1.72,1.73,1.55,1.55,107117,0
+CWST.US,D,20090421,000000,1.51,1.69,1.48,1.69,110341,0
+CWST.US,D,20090422,000000,1.66,1.71,1.62,1.65,73707,0
+CWST.US,D,20090423,000000,1.7,1.75,1.56,1.59,95955,0
+CWST.US,D,20090424,000000,1.61,1.74,1.54,1.7,119901,0
+CWST.US,D,20090427,000000,1.63,1.75,1.61,1.72,140495,0
+CWST.US,D,20090428,000000,1.65,1.75,1.64,1.73,70749,0
+CWST.US,D,20090429,000000,1.76,1.99,1.75,1.99,122792,0
+CWST.US,D,20090430,000000,2,2.2,1.99,2.06,175745,0
+CWST.US,D,20090501,000000,1.95,2.25,1.95,2.15,180887,0
+CWST.US,D,20090504,000000,2.22,2.62,2.22,2.6,289966,0
+CWST.US,D,20090505,000000,2.55,2.65,2.51,2.6,222505,0
+CWST.US,D,20090506,000000,2.6,2.71,2.52,2.71,225398,0
+CWST.US,D,20090507,000000,2.78,2.91,2.7,2.76,228405,0
+CWST.US,D,20090508,000000,2.84,3.67,2.64,3.2,389637,0
+CWST.US,D,20090511,000000,3.18,3.26,2.81,2.96,323067,0
+CWST.US,D,20090512,000000,3.02,3.35,2.31,2.52,380408,0
+CWST.US,D,20090513,000000,2.47,2.55,2,2.14,293921,0
+CWST.US,D,20090514,000000,2.14,2.46,2.14,2.31,151401,0
+CWST.US,D,20090515,000000,2.3,2.36,2.07,2.11,187916,0
+CWST.US,D,20090518,000000,2.16,2.38,1.96,2.3,318546,0
+CWST.US,D,20090519,000000,2.48,2.6,2.33,2.35,136865,0
+CWST.US,D,20090520,000000,2.11,2.59,2.11,2.21,165738,0
+CWST.US,D,20090521,000000,2.17,2.52,2.17,2.51,167915,0
+CWST.US,D,20090522,000000,2.54,2.6,2.38,2.5,182105,0
+CWST.US,D,20090526,000000,2.47,2.7,2.31,2.64,147858,0
+CWST.US,D,20090527,000000,2.52,2.59,2.35,2.49,151051,0
+CWST.US,D,20090528,000000,2.51,2.6,2.49,2.56,176216,0
+CWST.US,D,20090529,000000,2.6,2.61,2.45,2.5,140636,0
+CWST.US,D,20090601,000000,2.58,2.7,2.57,2.62,100592,0
+CWST.US,D,20090602,000000,2.61,2.72,2.41,2.68,247898,0
+CWST.US,D,20090603,000000,2.64,2.79,2.56,2.77,123195,0
+CWST.US,D,20090604,000000,2.8,2.99,2.78,2.98,135492,0
+CWST.US,D,20090605,000000,3.01,3.11,2.86,3.05,101279,0
+CWST.US,D,20090608,000000,2.98,3.04,2.86,3,191838,0
+CWST.US,D,20090609,000000,2.99,3.02,2.75,2.99,170598,0
+CWST.US,D,20090610,000000,3.02,3.02,2.75,2.76,188892,0
+CWST.US,D,20090611,000000,2.75,2.97,2.52,2.6,186877,0
+CWST.US,D,20090612,000000,2.63,2.89,2.5,2.84,218256,0
+CWST.US,D,20090615,000000,2.88,2.89,2.67,2.79,142555,0
+CWST.US,D,20090616,000000,2.58,2.91,2.35,2.36,468678,0
+CWST.US,D,20090617,000000,2.43,2.43,2.3,2.35,143439,0
+CWST.US,D,20090618,000000,2.36,2.4,2.25,2.25,175588,0
+CWST.US,D,20090619,000000,2.31,2.44,2.14,2.33,210072,0
+CWST.US,D,20090622,000000,2.31,2.34,2.22,2.23,152979,0
+CWST.US,D,20090623,000000,2.25,2.31,2.15,2.26,117717,0
+CWST.US,D,20090624,000000,2.3,2.52,2.22,2.26,69248,0
+CWST.US,D,20090625,000000,2.25,2.35,2.25,2.29,106300,0
+CWST.US,D,20090626,000000,2.26,2.47,2.12,2.13,4000992,0
+CWST.US,D,20090629,000000,2.14,2.27,1.82,1.82,425720,0
+CWST.US,D,20090630,000000,1.82,2.15,1.82,1.99,252416,0
+CWST.US,D,20090701,000000,2,2.19,2,2.15,289081,0
+CWST.US,D,20090702,000000,2.07,2.18,2.04,2.04,158467,0
+CWST.US,D,20090706,000000,2.05,2.06,1.87,1.88,174716,0
+CWST.US,D,20090707,000000,1.96,2,1.9,1.95,151126,0
+CWST.US,D,20090708,000000,1.95,1.97,1.93,1.95,141967,0
+CWST.US,D,20090709,000000,1.95,2.07,1.95,2.05,100213,0
+CWST.US,D,20090710,000000,2.02,2.06,1.96,2,59838,0
+CWST.US,D,20090713,000000,1.99,2.01,1.89,1.98,86513,0
+CWST.US,D,20090714,000000,1.98,2.02,1.95,2,31183,0
+CWST.US,D,20090715,000000,2.03,2.05,1.93,2.04,96530,0
+CWST.US,D,20090716,000000,2,2.07,2,2.03,44658,0
+CWST.US,D,20090717,000000,2.03,2.15,2.03,2.14,84779,0
+CWST.US,D,20090720,000000,2.2,2.49,2.13,2.14,177418,0
+CWST.US,D,20090721,000000,2.18,2.22,2.1,2.21,235076,0
+CWST.US,D,20090722,000000,2.21,2.33,2.18,2.3,163573,0
+CWST.US,D,20090723,000000,2.31,2.51,2.25,2.47,177641,0
+CWST.US,D,20090724,000000,2.48,2.55,2.39,2.5,167806,0
+CWST.US,D,20090727,000000,2.54,2.55,2.44,2.49,66118,0
+CWST.US,D,20090728,000000,2.5,2.52,2.4,2.5,75840,0
+CWST.US,D,20090729,000000,2.5,2.55,2.3,2.51,72689,0
+CWST.US,D,20090730,000000,2.53,2.65,2.44,2.47,92251,0
+CWST.US,D,20090731,000000,2.5,2.82,2.5,2.76,199463,0
+CWST.US,D,20090803,000000,2.79,2.85,2.61,2.8,108945,0
+CWST.US,D,20090804,000000,2.8,2.82,2.52,2.77,127787,0
+CWST.US,D,20090805,000000,2.75,2.83,2.63,2.78,70021,0
+CWST.US,D,20090806,000000,2.79,2.8,2.71,2.71,52117,0
+CWST.US,D,20090807,000000,2.75,2.78,2.71,2.71,56277,0
+CWST.US,D,20090810,000000,2.74,2.81,2.66,2.75,34993,0
+CWST.US,D,20090811,000000,2.7,2.7,2.54,2.54,55167,0
+CWST.US,D,20090812,000000,2.57,2.67,2.46,2.53,138386,0
+CWST.US,D,20090813,000000,2.59,2.68,2.59,2.64,48497,0
+CWST.US,D,20090814,000000,2.59,2.75,2.55,2.75,175908,0
+CWST.US,D,20090817,000000,2.73,2.84,2.65,2.76,92692,0
+CWST.US,D,20090818,000000,2.76,2.93,2.62,2.93,156172,0
+CWST.US,D,20090819,000000,2.86,3.15,2.82,3.15,261175,0
+CWST.US,D,20090820,000000,3.1,3.29,3.1,3.18,76036,0
+CWST.US,D,20090821,000000,3.2,3.25,3.12,3.2,98894,0
+CWST.US,D,20090824,000000,3.17,3.3,3.15,3.17,88308,0
+CWST.US,D,20090825,000000,3.17,3.19,3.12,3.12,56062,0
+CWST.US,D,20090826,000000,3.08,3.08,2.85,2.88,109344,0
+CWST.US,D,20090827,000000,2.85,2.92,2.65,2.75,81563,0
+CWST.US,D,20090828,000000,2.81,2.89,2.66,2.68,77948,0
+CWST.US,D,20090831,000000,2.7,2.77,2.63,2.68,40427,0
+CWST.US,D,20090901,000000,2.65,2.75,2.53,2.6,65372,0
+CWST.US,D,20090902,000000,2.66,2.8,2.47,2.53,189078,0
+CWST.US,D,20090903,000000,2.58,2.7,2.56,2.62,71229,0
+CWST.US,D,20090904,000000,2.63,2.65,2.55,2.65,34101,0
+CWST.US,D,20090908,000000,2.72,2.8,2.56,2.67,80725,0
+CWST.US,D,20090909,000000,2.62,2.89,2.6,2.78,66761,0
+CWST.US,D,20090910,000000,2.65,2.82,2.65,2.79,54324,0
+CWST.US,D,20090911,000000,2.77,2.89,2.73,2.83,69929,0
+CWST.US,D,20090914,000000,2.85,2.85,2.76,2.81,41816,0
+CWST.US,D,20090915,000000,2.85,2.95,2.76,2.79,25855,0
+CWST.US,D,20090916,000000,2.76,2.98,2.76,2.95,92843,0
+CWST.US,D,20090917,000000,2.92,3.13,2.9,3.09,157117,0
+CWST.US,D,20090918,000000,3.09,3.16,3,3.15,165703,0
+CWST.US,D,20090921,000000,3.16,3.28,3,3.02,160940,0
+CWST.US,D,20090922,000000,2.95,3.3,2.9,3.21,140153,0
+CWST.US,D,20090923,000000,3.2,3.23,3.03,3.13,63002,0
+CWST.US,D,20090924,000000,3.1,3.1,2.8,2.85,333325,0
+CWST.US,D,20090925,000000,2.88,3.06,2.76,2.79,99957,0
+CWST.US,D,20090928,000000,2.85,3.11,2.79,3.05,101651,0
+CWST.US,D,20090929,000000,3.01,3.07,3,3,38240,0
+CWST.US,D,20090930,000000,2.99,3,2.9,2.94,55066,0
+CWST.US,D,20091001,000000,2.94,2.94,2.87,2.88,68433,0
+CWST.US,D,20091002,000000,2.81,2.9,2.7,2.77,179863,0
+CWST.US,D,20091005,000000,2.82,2.88,2.75,2.75,21874,0
+CWST.US,D,20091006,000000,2.8,2.8,2.72,2.76,96933,0
+CWST.US,D,20091007,000000,2.72,2.92,2.71,2.79,200390,0
+CWST.US,D,20091008,000000,2.99,2.99,2.75,2.89,75859,0
+CWST.US,D,20091009,000000,2.9,2.9,2.77,2.83,101206,0
+CWST.US,D,20091012,000000,2.85,2.9,2.85,2.9,55702,0
+CWST.US,D,20091013,000000,2.9,2.91,2.86,2.89,131807,0
+CWST.US,D,20091014,000000,2.9,2.95,2.85,2.88,35014,0
+CWST.US,D,20091015,000000,2.85,3.14,2.85,3.06,138496,0
+CWST.US,D,20091016,000000,3.04,3.05,2.91,2.97,45767,0
+CWST.US,D,20091019,000000,2.95,3.02,2.92,3.02,42395,0
+CWST.US,D,20091020,000000,3.07,3.07,2.9,3.03,66721,0
+CWST.US,D,20091021,000000,3.07,3.1,2.95,2.99,186195,0
+CWST.US,D,20091022,000000,2.97,2.97,2.81,2.87,95592,0
+CWST.US,D,20091023,000000,2.92,2.95,2.8,2.89,117180,0
+CWST.US,D,20091026,000000,2.86,2.97,2.75,2.79,85209,0
+CWST.US,D,20091027,000000,2.77,2.78,2.68,2.68,82382,0
+CWST.US,D,20091028,000000,2.65,2.72,2.58,2.63,60309,0
+CWST.US,D,20091029,000000,2.65,2.8,2.64,2.77,57613,0
+CWST.US,D,20091030,000000,2.75,2.82,2.69,2.79,84286,0
+CWST.US,D,20091102,000000,2.81,2.83,2.73,2.81,37488,0
+CWST.US,D,20091103,000000,2.75,2.9,2.55,2.9,29018,0
+CWST.US,D,20091104,000000,2.97,3.08,2.9,3.07,98424,0
+CWST.US,D,20091105,000000,3.07,3.12,3.01,3.12,48466,0
+CWST.US,D,20091106,000000,3.1,3.12,3.05,3.1,27317,0
+CWST.US,D,20091109,000000,3.1,3.1,2.95,3.02,100607,0
+CWST.US,D,20091110,000000,2.97,2.98,2.9,2.94,28559,0
+CWST.US,D,20091111,000000,2.97,2.97,2.86,2.94,51599,0
+CWST.US,D,20091112,000000,2.89,3.25,2.87,3.15,118456,0
+CWST.US,D,20091113,000000,3.19,3.28,2.96,3.04,84177,0
+CWST.US,D,20091116,000000,3.02,3.27,2.9,2.95,43644,0
+CWST.US,D,20091117,000000,2.91,3.04,2.91,2.95,32328,0
+CWST.US,D,20091118,000000,2.98,3,2.9,2.92,28092,0
+CWST.US,D,20091119,000000,2.91,3.05,2.9,3.05,52414,0
+CWST.US,D,20091120,000000,3.01,3.27,2.91,3.27,84208,0
+CWST.US,D,20091123,000000,3.23,4.17,3.23,4.05,1690056,0
+CWST.US,D,20091124,000000,4.16,4.3,3.7,4.19,354398,0
+CWST.US,D,20091125,000000,4.19,4.19,3.99,3.99,117492,0
+CWST.US,D,20091127,000000,3.91,4.17,3.82,4.1,95259,0
+CWST.US,D,20091130,000000,4.11,4.34,4,4.14,162885,0
+CWST.US,D,20091201,000000,4.24,4.25,3.95,4.08,331059,0
+CWST.US,D,20091202,000000,4.09,4.09,3.99,4.06,102755,0
+CWST.US,D,20091203,000000,4.1,4.2,4.03,4.04,104879,0
+CWST.US,D,20091204,000000,4.15,4.36,3.98,3.98,170849,0
+CWST.US,D,20091207,000000,3.97,3.98,3.62,3.66,172449,0
+CWST.US,D,20091208,000000,3.69,3.73,3.57,3.57,52508,0
+CWST.US,D,20091209,000000,3.62,3.94,3.61,3.77,95287,0
+CWST.US,D,20091210,000000,3.78,3.92,3.75,3.8,100253,0
+CWST.US,D,20091211,000000,3.86,3.98,3.77,3.88,64136,0
+CWST.US,D,20091214,000000,3.88,4.22,3.86,4.05,241635,0
+CWST.US,D,20091215,000000,4,4.23,3.98,4,359314,0
+CWST.US,D,20091216,000000,4.03,4.06,3.97,3.97,415139,0
+CWST.US,D,20091217,000000,3.9,4.05,3.9,4,111336,0
+CWST.US,D,20091218,000000,4,4.33,4,4.1,254526,0
+CWST.US,D,20091221,000000,4.17,4.27,4.11,4.2,216973,0
+CWST.US,D,20091222,000000,4.2,4.4,4.19,4.29,125107,0
+CWST.US,D,20091223,000000,4.29,4.59,4.26,4.55,134190,0
+CWST.US,D,20091224,000000,4.51,4.51,4.32,4.4,25017,0
+CWST.US,D,20091228,000000,4.35,4.43,4.09,4.2,137673,0
+CWST.US,D,20091229,000000,4.19,4.19,4.01,4.05,134995,0
+CWST.US,D,20091230,000000,4.07,4.11,4.03,4.04,144260,0
+CWST.US,D,20091231,000000,4.09,4.09,4.02,4.02,63969,0
+CWST.US,D,20100104,000000,4.11,4.36,4.1,4.35,108153,0
+CWST.US,D,20100105,000000,4.32,4.35,4.19,4.29,47522,0
+CWST.US,D,20100106,000000,4.27,4.4,4.27,4.34,79007,0
+CWST.US,D,20100107,000000,4.3,4.39,4.25,4.36,21018,0
+CWST.US,D,20100108,000000,4.34,4.44,4.34,4.41,53380,0
+CWST.US,D,20100111,000000,4.45,4.53,4.36,4.4,77588,0
+CWST.US,D,20100112,000000,4.4,4.53,4.34,4.51,79135,0
+CWST.US,D,20100113,000000,4.52,4.67,4.5,4.61,139496,0
+CWST.US,D,20100114,000000,4.63,4.77,4.6,4.69,115496,0
+CWST.US,D,20100115,000000,4.7,4.79,4.6,4.79,126369,0
+CWST.US,D,20100119,000000,4.8,4.8,4.61,4.71,165012,0
+CWST.US,D,20100120,000000,4.71,4.79,4.61,4.75,69340,0
+CWST.US,D,20100121,000000,4.77,4.77,4.62,4.66,75343,0
+CWST.US,D,20100122,000000,4.68,4.7,4.5,4.65,124959,0
+CWST.US,D,20100125,000000,4.65,4.75,4.55,4.62,104527,0
+CWST.US,D,20100126,000000,4.62,4.62,4.5,4.58,45900,0
+CWST.US,D,20100127,000000,4.54,4.6,4.35,4.44,83216,0
+CWST.US,D,20100128,000000,4.44,4.53,4.39,4.51,42881,0
+CWST.US,D,20100129,000000,4.5,4.52,4.35,4.35,31865,0
+CWST.US,D,20100201,000000,4.38,4.4,4.03,4.38,105948,0
+CWST.US,D,20100202,000000,4.39,4.39,4.3,4.34,54624,0
+CWST.US,D,20100203,000000,4.3,4.3,4.05,4.24,173732,0
+CWST.US,D,20100204,000000,4.21,4.29,4.2,4.23,49114,0
+CWST.US,D,20100205,000000,4.23,4.34,4.22,4.22,23576,0
+CWST.US,D,20100208,000000,4.2,4.25,4.18,4.21,33295,0
+CWST.US,D,20100209,000000,4.66,4.7,4.36,4.41,58159,0
+CWST.US,D,20100210,000000,4.44,4.44,4.15,4.24,23233,0
+CWST.US,D,20100211,000000,4.2,4.53,4.18,4.47,35180,0
+CWST.US,D,20100212,000000,4.48,4.63,4.48,4.48,31961,0
+CWST.US,D,20100216,000000,4.41,4.45,4.31,4.4,32574,0
+CWST.US,D,20100217,000000,4.4,4.45,4.36,4.41,18265,0
+CWST.US,D,20100218,000000,4.42,4.78,4.37,4.66,288883,0
+CWST.US,D,20100219,000000,4.66,4.89,4.59,4.72,102377,0
+CWST.US,D,20100222,000000,4.76,4.84,4.68,4.72,63551,0
+CWST.US,D,20100223,000000,4.75,4.81,4.65,4.78,57794,0
+CWST.US,D,20100224,000000,4.79,4.79,4.72,4.77,39435,0
+CWST.US,D,20100225,000000,4.7,4.79,4.68,4.71,29012,0
+CWST.US,D,20100226,000000,4.69,4.69,4.31,4.53,139381,0
+CWST.US,D,20100301,000000,4.57,4.8,4.54,4.8,66311,0
+CWST.US,D,20100302,000000,4.73,4.8,4.68,4.79,167883,0
+CWST.US,D,20100303,000000,4.8,4.85,4.7,4.8,113927,0
+CWST.US,D,20100304,000000,4.74,4.79,4.67,4.72,57194,0
+CWST.US,D,20100305,000000,4.73,4.81,4.63,4.75,62270,0
+CWST.US,D,20100308,000000,4.75,4.85,4.65,4.84,104609,0
+CWST.US,D,20100309,000000,4.85,5,4.73,4.93,120446,0
+CWST.US,D,20100310,000000,4.96,5.09,4.9,4.9,75968,0
+CWST.US,D,20100311,000000,4.94,4.95,4.85,4.95,22767,0
+CWST.US,D,20100312,000000,4.99,5.14,4.95,5.14,72121,0
+CWST.US,D,20100315,000000,5.15,5.15,5.08,5.12,55578,0
+CWST.US,D,20100316,000000,5.14,5.14,5.1,5.14,46197,0
+CWST.US,D,20100317,000000,5.14,5.3,5.08,5.18,79060,0
+CWST.US,D,20100318,000000,5.22,5.22,5.1,5.1,27642,0
+CWST.US,D,20100319,000000,5.09,5.1,4.85,4.85,132831,0
+CWST.US,D,20100322,000000,4.87,5,4.58,4.83,104841,0
+CWST.US,D,20100323,000000,4.8,5.05,4.8,4.84,113820,0
+CWST.US,D,20100324,000000,4.8,4.89,4.79,4.82,64908,0
+CWST.US,D,20100325,000000,4.88,5.1,4.86,4.95,73344,0
+CWST.US,D,20100326,000000,5,5.04,4.95,5.02,34447,0
+CWST.US,D,20100329,000000,5,5.02,4.86,5.01,50703,0
+CWST.US,D,20100330,000000,5.05,5.11,5.04,5.04,72596,0
+CWST.US,D,20100331,000000,5.06,5.08,5,5.03,56352,0
+CWST.US,D,20100401,000000,5.1,5.14,5.01,5.1,118876,0
+CWST.US,D,20100405,000000,5.15,5.34,5.1,5.2,209630,0
+CWST.US,D,20100406,000000,5.18,5.23,5.13,5.23,88430,0
+CWST.US,D,20100407,000000,5.19,5.24,5,5.15,153098,0
+CWST.US,D,20100408,000000,5.12,5.19,5.06,5.19,179505,0
+CWST.US,D,20100409,000000,5.2,5.22,5.14,5.18,205641,0
+CWST.US,D,20100412,000000,5.15,5.2,5.1,5.18,198525,0
+CWST.US,D,20100413,000000,5.17,5.17,5.1,5.17,88227,0
+CWST.US,D,20100414,000000,5.15,5.17,5.07,5.07,145700,0
+CWST.US,D,20100415,000000,5.1,5.16,5.06,5.13,88037,0
+CWST.US,D,20100416,000000,5.1,5.12,5,5.08,74303,0
+CWST.US,D,20100419,000000,5.04,5.12,5,5.05,45849,0
+CWST.US,D,20100420,000000,5.1,5.1,5,5.06,120968,0
+CWST.US,D,20100421,000000,5.05,5.07,4.96,5.07,48072,0
+CWST.US,D,20100422,000000,5.03,5.07,5,5.06,56140,0
+CWST.US,D,20100423,000000,5,5.1,5,5.08,74309,0
+CWST.US,D,20100426,000000,5.1,5.1,5,5.04,92401,0
+CWST.US,D,20100427,000000,5.05,5.05,4.9,4.96,89172,0
+CWST.US,D,20100428,000000,4.96,5.01,4.93,4.94,74329,0
+CWST.US,D,20100429,000000,5.02,5.1,4.98,5.08,117097,0
+CWST.US,D,20100430,000000,5.06,5.24,5.06,5.16,40268,0
+CWST.US,D,20100503,000000,5.24,5.39,5.22,5.3,74048,0
+CWST.US,D,20100504,000000,5.28,5.34,5,5.05,138497,0
+CWST.US,D,20100505,000000,5.07,5.08,5,5.03,39095,0
+CWST.US,D,20100506,000000,5.01,5.07,3.2,4.66,281173,0
+CWST.US,D,20100507,000000,4.7,4.91,4.23,4.47,186625,0
+CWST.US,D,20100510,000000,4.74,4.91,4.69,4.83,94922,0
+CWST.US,D,20100511,000000,4.72,5.12,4.72,5.08,124164,0
+CWST.US,D,20100512,000000,5.1,5.29,5.1,5.2,74856,0
+CWST.US,D,20100513,000000,5.23,5.29,5.18,5.2,58643,0
+CWST.US,D,20100514,000000,5.13,5.19,4.95,5.06,68340,0
+CWST.US,D,20100517,000000,5.02,5.12,4.91,5.01,53494,0
+CWST.US,D,20100518,000000,5.03,5.09,4.74,4.98,124879,0
+CWST.US,D,20100519,000000,4.93,4.98,4.64,4.75,77725,0
+CWST.US,D,20100520,000000,4.66,4.68,4.37,4.41,84938,0
+CWST.US,D,20100521,000000,4.39,4.45,4.14,4.3,146882,0
+CWST.US,D,20100524,000000,4.27,4.38,4.27,4.38,45742,0
+CWST.US,D,20100525,000000,4.3,4.3,4.01,4.15,156006,0
+CWST.US,D,20100526,000000,4.21,4.38,4.16,4.28,51650,0
+CWST.US,D,20100527,000000,4.34,4.37,4.27,4.37,36968,0
+CWST.US,D,20100528,000000,4.37,4.53,4.33,4.49,65669,0
+CWST.US,D,20100601,000000,4.42,4.42,4.11,4.17,68262,0
+CWST.US,D,20100602,000000,4.17,4.2,3.99,4.18,81694,0
+CWST.US,D,20100603,000000,4.19,4.23,4.1,4.16,123873,0
+CWST.US,D,20100604,000000,4.02,4.2,4,4.14,69261,0
+CWST.US,D,20100607,000000,4.1,4.28,4,4.05,196237,0
+CWST.US,D,20100608,000000,3.99,4.01,3.4,3.55,204126,0
+CWST.US,D,20100609,000000,3.55,3.62,3.32,3.47,95029,0
+CWST.US,D,20100610,000000,3.56,3.56,3.36,3.46,128242,0
+CWST.US,D,20100611,000000,3.4,4,3.39,4,177763,0
+CWST.US,D,20100614,000000,4,4.48,4,4.41,121248,0
+CWST.US,D,20100615,000000,4.41,4.48,4.01,4.45,168371,0
+CWST.US,D,20100616,000000,4.38,4.45,4.11,4.2,76719,0
+CWST.US,D,20100617,000000,4.19,4.42,4.15,4.28,48206,0
+CWST.US,D,20100618,000000,4.28,4.37,4.23,4.31,28821,0
+CWST.US,D,20100621,000000,4.4,4.45,4,4.04,93874,0
+CWST.US,D,20100622,000000,4.15,4.15,3.98,3.98,48253,0
+CWST.US,D,20100623,000000,3.95,4.15,3.91,4.05,97071,0
+CWST.US,D,20100624,000000,4,4.07,3.81,3.87,143211,0
+CWST.US,D,20100625,000000,3.96,4.18,3.72,4.11,2900202,0
+CWST.US,D,20100628,000000,4.08,4.1,3.83,3.83,77511,0
+CWST.US,D,20100629,000000,3.78,3.83,3.68,3.73,135705,0
+CWST.US,D,20100630,000000,3.74,3.89,3.69,3.82,80879,0
+CWST.US,D,20100701,000000,3.85,3.85,3.66,3.69,81123,0
+CWST.US,D,20100702,000000,3.72,3.92,3.6,3.9,181567,0
+CWST.US,D,20100706,000000,3.95,3.98,3.63,3.81,103307,0
+CWST.US,D,20100707,000000,3.83,3.86,3.73,3.8,87129,0
+CWST.US,D,20100708,000000,3.85,3.93,3.74,3.87,77559,0
+CWST.US,D,20100709,000000,3.85,4.05,3.8,4.03,107697,0
+CWST.US,D,20100712,000000,4.03,4.07,3.88,4.04,64247,0
+CWST.US,D,20100713,000000,4.1,4.1,3.85,3.97,100816,0
+CWST.US,D,20100714,000000,3.95,3.97,3.84,3.9,55739,0
+CWST.US,D,20100715,000000,3.9,3.98,3.81,3.96,57229,0
+CWST.US,D,20100716,000000,3.92,3.92,3.66,3.69,124141,0
+CWST.US,D,20100719,000000,3.71,3.8,3.61,3.78,95225,0
+CWST.US,D,20100720,000000,3.76,3.94,3.67,3.93,69582,0
+CWST.US,D,20100721,000000,3.94,3.94,3.65,3.73,130473,0
+CWST.US,D,20100722,000000,3.79,4.04,3.75,4.04,162280,0
+CWST.US,D,20100723,000000,4.01,4.14,3.98,4.14,88122,0
+CWST.US,D,20100726,000000,4.13,4.39,4.06,4.38,96296,0
+CWST.US,D,20100727,000000,4.42,4.53,4.24,4.42,94643,0
+CWST.US,D,20100728,000000,4.4,4.44,4.3,4.32,78410,0
+CWST.US,D,20100729,000000,4.35,4.35,4.11,4.19,33678,0
+CWST.US,D,20100730,000000,4.12,4.12,3.93,3.99,48492,0
+CWST.US,D,20100802,000000,4.06,4.07,3.96,3.97,47902,0
+CWST.US,D,20100803,000000,3.95,4,3.92,3.96,42399,0
+CWST.US,D,20100804,000000,3.97,4.01,3.95,4,32770,0
+CWST.US,D,20100805,000000,3.98,4.03,3.91,3.98,34420,0
+CWST.US,D,20100806,000000,3.95,3.98,3.7,3.93,64612,0
+CWST.US,D,20100809,000000,3.96,4.19,3.93,4.18,48657,0
+CWST.US,D,20100810,000000,4.13,4.24,4,4.07,72261,0
+CWST.US,D,20100811,000000,4,4.05,3.79,3.85,76347,0
+CWST.US,D,20100812,000000,3.8,4.01,3.78,3.99,74233,0
+CWST.US,D,20100813,000000,3.99,4.01,3.96,4,99781,0
+CWST.US,D,20100816,000000,3.97,3.99,3.86,3.92,47928,0
+CWST.US,D,20100817,000000,3.97,4.15,3.9,4.12,95305,0
+CWST.US,D,20100818,000000,4.1,4.15,4.04,4.11,63395,0
+CWST.US,D,20100819,000000,4.1,4.1,3.98,4.01,81987,0
+CWST.US,D,20100820,000000,4.01,4.13,3.99,4.11,114910,0
+CWST.US,D,20100823,000000,4.13,4.17,4.09,4.1,61444,0
+CWST.US,D,20100824,000000,4.03,4.16,4.03,4.16,94658,0
+CWST.US,D,20100825,000000,4.16,4.2,4.14,4.18,66636,0
+CWST.US,D,20100826,000000,4.18,4.29,4.18,4.25,44188,0
+CWST.US,D,20100827,000000,4.3,4.35,4.22,4.34,60366,0
+CWST.US,D,20100830,000000,4.32,4.35,4.13,4.14,68018,0
+CWST.US,D,20100831,000000,4.15,4.48,4.15,4.44,142981,0
+CWST.US,D,20100901,000000,4.51,4.7,4.42,4.54,167444,0
+CWST.US,D,20100902,000000,4.64,4.64,4.36,4.4,80943,0
+CWST.US,D,20100903,000000,4.44,4.55,4.4,4.55,56341,0
+CWST.US,D,20100907,000000,4.55,4.55,4.45,4.48,54119,0
+CWST.US,D,20100908,000000,4.5,4.54,4.34,4.44,85782,0
+CWST.US,D,20100909,000000,4.5,4.5,4.26,4.32,87121,0
+CWST.US,D,20100910,000000,4.35,4.4,4.32,4.39,38412,0
+CWST.US,D,20100913,000000,4.44,4.5,4.39,4.49,75405,0
+CWST.US,D,20100914,000000,4.49,4.5,4.41,4.43,47875,0
+CWST.US,D,20100915,000000,4.43,4.46,4.39,4.4,30513,0
+CWST.US,D,20100916,000000,4.44,4.45,4.26,4.35,50703,0
+CWST.US,D,20100917,000000,4.4,4.4,4.18,4.19,129541,0
+CWST.US,D,20100920,000000,4.2,4.4,4.2,4.4,66124,0
+CWST.US,D,20100921,000000,4.41,4.45,4.33,4.4,84952,0
+CWST.US,D,20100922,000000,4.38,4.43,4.18,4.26,45684,0
+CWST.US,D,20100923,000000,4.22,4.3,4.18,4.24,75880,0
+CWST.US,D,20100924,000000,4.29,4.34,4.29,4.31,48978,0
+CWST.US,D,20100927,000000,4.32,4.38,4.31,4.37,26440,0
+CWST.US,D,20100928,000000,4.37,4.43,4.3,4.43,60135,0
+CWST.US,D,20100929,000000,4.41,4.44,4.31,4.37,50149,0
+CWST.US,D,20100930,000000,4.38,4.44,4.18,4.2,173061,0
+CWST.US,D,20101001,000000,4.22,4.4,4.22,4.39,66015,0
+CWST.US,D,20101004,000000,4.39,4.48,4.27,4.41,50389,0
+CWST.US,D,20101005,000000,4.46,4.5,4.32,4.48,48140,0
+CWST.US,D,20101006,000000,4.45,4.62,4.45,4.61,85489,0
+CWST.US,D,20101007,000000,4.65,4.67,4.55,4.63,28012,0
+CWST.US,D,20101008,000000,4.56,4.75,4.56,4.69,38540,0
+CWST.US,D,20101011,000000,4.7,4.77,4.66,4.75,35016,0
+CWST.US,D,20101012,000000,4.73,4.84,4.73,4.81,97182,0
+CWST.US,D,20101013,000000,4.85,4.99,4.78,4.92,86174,0
+CWST.US,D,20101014,000000,4.9,4.97,4.88,4.94,63391,0
+CWST.US,D,20101015,000000,5,5,4.81,4.85,65515,0
+CWST.US,D,20101018,000000,4.85,4.98,4.82,4.97,24475,0
+CWST.US,D,20101019,000000,4.91,5,4.74,4.8,63514,0
+CWST.US,D,20101020,000000,4.84,4.9,4.78,4.87,29621,0
+CWST.US,D,20101021,000000,4.9,4.98,4.87,4.9,39254,0
+CWST.US,D,20101022,000000,4.9,4.98,4.87,4.96,44583,0
+CWST.US,D,20101025,000000,4.98,5,4.86,4.88,35222,0
+CWST.US,D,20101026,000000,4.85,4.89,4.77,4.85,53385,0
+CWST.US,D,20101027,000000,4.82,4.89,4.7,4.77,39505,0
+CWST.US,D,20101028,000000,4.82,4.94,4.73,4.88,39830,0
+CWST.US,D,20101029,000000,4.9,4.98,4.86,4.93,71161,0
+CWST.US,D,20101101,000000,4.96,4.96,4.71,4.71,33293,0
+CWST.US,D,20101102,000000,4.74,4.79,4.72,4.77,42806,0
+CWST.US,D,20101103,000000,4.8,4.81,4.74,4.79,33441,0
+CWST.US,D,20101104,000000,4.86,4.89,4.81,4.87,51486,0
+CWST.US,D,20101105,000000,4.87,4.87,4.79,4.87,51194,0
+CWST.US,D,20101108,000000,4.85,4.95,4.85,4.89,42992,0
+CWST.US,D,20101109,000000,4.91,4.93,4.84,4.87,78931,0
+CWST.US,D,20101110,000000,4.9,4.9,4.65,4.71,113699,0
+CWST.US,D,20101111,000000,4.66,4.71,4.65,4.66,51694,0
+CWST.US,D,20101112,000000,4.63,4.72,4.6,4.66,41691,0
+CWST.US,D,20101115,000000,4.62,4.79,4.62,4.77,26256,0
+CWST.US,D,20101116,000000,4.72,4.72,4.6,4.66,117016,0
+CWST.US,D,20101117,000000,4.66,4.68,4.59,4.59,66107,0
+CWST.US,D,20101118,000000,4.63,4.66,4.44,4.54,144314,0
+CWST.US,D,20101119,000000,4.54,4.59,4.3,4.57,130588,0
+CWST.US,D,20101122,000000,4.57,4.64,4.42,4.45,44326,0
+CWST.US,D,20101123,000000,4.43,4.43,4.31,4.37,47593,0
+CWST.US,D,20101124,000000,4.39,4.51,4.36,4.51,64640,0
+CWST.US,D,20101126,000000,4.5,4.56,4.5,4.54,4532,0
+CWST.US,D,20101129,000000,4.51,4.61,4.43,4.59,48084,0
+CWST.US,D,20101130,000000,4.53,4.62,4.46,4.56,95790,0
+CWST.US,D,20101201,000000,4.64,4.65,4.31,4.45,149625,0
+CWST.US,D,20101202,000000,4.47,5.05,4.47,5.01,194418,0
+CWST.US,D,20101203,000000,4.97,5.08,4.97,5.04,84823,0
+CWST.US,D,20101206,000000,5.04,5.2,5.04,5.18,116739,0
+CWST.US,D,20101207,000000,5.21,5.55,5.2,5.52,208330,0
+CWST.US,D,20101208,000000,5.53,5.98,5.53,5.86,194032,0
+CWST.US,D,20101209,000000,5.92,6,5.85,5.98,113447,0
+CWST.US,D,20101210,000000,5.96,6.29,5.95,6.27,205854,0
+CWST.US,D,20101213,000000,6.41,6.8,6.41,6.7,315835,0
+CWST.US,D,20101214,000000,6.75,6.87,6.57,6.78,232758,0
+CWST.US,D,20101215,000000,6.43,6.58,6.06,6.56,234678,0
+CWST.US,D,20101216,000000,6.53,6.78,6.43,6.74,140290,0
+CWST.US,D,20101217,000000,6.75,6.77,6.69,6.71,137364,0
+CWST.US,D,20101220,000000,6.76,6.99,6.75,6.85,172863,0
+CWST.US,D,20101221,000000,6.87,6.9,6.77,6.85,227363,0
+CWST.US,D,20101222,000000,6.89,6.94,6.76,6.81,84604,0
+CWST.US,D,20101223,000000,6.8,6.99,6.8,6.97,60997,0
+CWST.US,D,20101227,000000,7,7.17,6.91,7.1,115527,0
+CWST.US,D,20101228,000000,7.13,7.19,7.03,7.06,69710,0
+CWST.US,D,20101229,000000,7.1,7.25,7.05,7.19,81328,0
+CWST.US,D,20101230,000000,7.22,7.25,7.08,7.08,135312,0
+CWST.US,D,20101231,000000,7.16,7.23,7.07,7.09,69897,0
+CWST.US,D,20110103,000000,7.12,7.24,7.12,7.2,91150,0
+CWST.US,D,20110104,000000,7.23,7.24,6.81,6.89,165012,0
+CWST.US,D,20110105,000000,6.9,7.26,6.89,7.22,115932,0
+CWST.US,D,20110106,000000,7.22,7.22,6.98,7.05,90875,0
+CWST.US,D,20110107,000000,7.05,7.08,6.81,6.9,73393,0
+CWST.US,D,20110110,000000,6.84,6.88,6.49,6.56,175558,0
+CWST.US,D,20110111,000000,6.57,6.68,6.53,6.65,68010,0
+CWST.US,D,20110112,000000,6.73,6.77,6.66,6.77,47656,0
+CWST.US,D,20110113,000000,6.77,6.9,6.68,6.86,63457,0
+CWST.US,D,20110114,000000,6.88,7.16,6.88,7.16,82084,0
+CWST.US,D,20110118,000000,7.11,7.13,6.73,6.8,97648,0
+CWST.US,D,20110119,000000,6.8,6.82,6.31,6.47,121796,0
+CWST.US,D,20110120,000000,6.4,6.43,6.34,6.34,59416,0
+CWST.US,D,20110121,000000,6.36,6.4,6.25,6.26,57445,0
+CWST.US,D,20110124,000000,6.77,7.78,6.77,7.54,714213,0
+CWST.US,D,20110125,000000,7.9,8.18,7.6,8.04,555315,0
+CWST.US,D,20110126,000000,8.11,8.15,7.76,8.13,421701,0
+CWST.US,D,20110127,000000,8.14,8.14,7.91,8.01,312351,0
+CWST.US,D,20110128,000000,7.87,8,7.63,7.7,322951,0
+CWST.US,D,20110131,000000,7.88,8.12,7.77,8.02,344581,0
+CWST.US,D,20110201,000000,8.08,8.29,8.08,8.19,296064,0
+CWST.US,D,20110202,000000,8.19,8.27,7.96,8,146541,0
+CWST.US,D,20110203,000000,7.82,8.07,7.8,8.02,182175,0
+CWST.US,D,20110204,000000,8.07,8.09,7.82,7.85,233843,0
+CWST.US,D,20110207,000000,7.75,7.79,7.6,7.67,341705,0
+CWST.US,D,20110208,000000,7.63,7.63,7.33,7.47,300789,0
+CWST.US,D,20110209,000000,7.39,7.46,7.35,7.41,165536,0
+CWST.US,D,20110210,000000,7.33,7.45,7.27,7.38,130601,0
+CWST.US,D,20110211,000000,7.31,7.58,7.31,7.54,184018,0
+CWST.US,D,20110214,000000,7.51,7.54,7.4,7.44,180411,0
+CWST.US,D,20110215,000000,7.41,7.43,7.24,7.27,218291,0
+CWST.US,D,20110216,000000,7.34,7.42,7.26,7.41,127604,0
+CWST.US,D,20110218,000000,7.55,7.63,7.41,7.5,98276,0
+CWST.US,D,20110222,000000,7.4,7.45,6.98,7.08,183825,0
+CWST.US,D,20110223,000000,7.1,7.22,7,7.1,108560,0
+CWST.US,D,20110224,000000,7.08,7.1,6.88,6.96,199193,0
+CWST.US,D,20110225,000000,6.99,7.51,6.84,7.48,137785,0
+CWST.US,D,20110228,000000,7.6,7.66,7.28,7.33,162386,0
+CWST.US,D,20110301,000000,7.33,7.53,7.04,7.08,157008,0
+CWST.US,D,20110302,000000,6.98,7.2,6.78,7.01,206909,0
+CWST.US,D,20110303,000000,7.18,7.33,6.98,7,141854,0
+CWST.US,D,20110304,000000,7,7.07,6.92,7.05,149636,0
+CWST.US,D,20110307,000000,7,7.15,6.9,6.94,137373,0
+CWST.US,D,20110308,000000,6.92,7.2,6.92,7.12,75028,0
+CWST.US,D,20110309,000000,7.1,7.19,7.05,7.09,45004,0
+CWST.US,D,20110310,000000,6.99,7.04,6.89,6.98,174203,0
+CWST.US,D,20110311,000000,6.96,7.04,6.93,6.94,98784,0
+CWST.US,D,20110314,000000,6.87,7.54,6.85,7.15,157379,0
+CWST.US,D,20110315,000000,7.01,7.01,6.88,6.9,155556,0
+CWST.US,D,20110316,000000,6.91,7.02,6.88,6.96,214953,0
+CWST.US,D,20110317,000000,7.09,7.19,6.72,6.77,142392,0
+CWST.US,D,20110318,000000,6.86,6.91,6.57,6.66,145260,0
+CWST.US,D,20110321,000000,6.57,7.01,6.56,7,102214,0
+CWST.US,D,20110322,000000,6.98,7,6.76,6.81,59662,0
+CWST.US,D,20110323,000000,6.6,6.95,6.6,6.94,55973,0
+CWST.US,D,20110324,000000,6.99,7.17,6.93,7.02,63841,0
+CWST.US,D,20110325,000000,6.97,7.23,6.97,7.11,70471,0
+CWST.US,D,20110328,000000,7.04,7.16,7.02,7.09,38914,0
+CWST.US,D,20110329,000000,7.06,7.19,6.94,7.11,60174,0
+CWST.US,D,20110330,000000,7.16,7.19,7.08,7.17,42952,0
+CWST.US,D,20110331,000000,7.18,7.18,7.06,7.17,64313,0
+CWST.US,D,20110401,000000,7.2,7.24,7.04,7.12,25718,0
+CWST.US,D,20110404,000000,7.05,7.16,6.95,6.99,55395,0
+CWST.US,D,20110405,000000,7,7.04,6.9,6.96,42458,0
+CWST.US,D,20110406,000000,6.98,7.01,6.86,6.88,59972,0
+CWST.US,D,20110407,000000,6.9,6.9,6.8,6.85,66171,0
+CWST.US,D,20110408,000000,6.91,6.91,6.53,6.54,96885,0
+CWST.US,D,20110411,000000,6.68,6.7,6.57,6.68,59065,0
+CWST.US,D,20110412,000000,6.66,6.77,6.47,6.47,77739,0
+CWST.US,D,20110413,000000,6.51,6.64,6.2,6.4,126184,0
+CWST.US,D,20110414,000000,6.84,6.96,6.55,6.95,139531,0
+CWST.US,D,20110415,000000,6.92,7,6.9,6.98,116176,0
+CWST.US,D,20110418,000000,6.82,6.88,6.65,6.71,56754,0
+CWST.US,D,20110419,000000,6.76,6.91,6.73,6.9,32851,0
+CWST.US,D,20110420,000000,7,7.1,6.96,7.08,116874,0
+CWST.US,D,20110421,000000,7.09,7.11,6.89,6.92,95448,0
+CWST.US,D,20110425,000000,6.88,6.99,6.67,6.74,47735,0
+CWST.US,D,20110426,000000,6.78,6.82,6.65,6.67,59029,0
+CWST.US,D,20110427,000000,6.74,6.74,6.55,6.56,124428,0
+CWST.US,D,20110428,000000,6.6,6.67,6.36,6.49,241179,0
+CWST.US,D,20110429,000000,6.5,6.8,6.5,6.76,151672,0
+CWST.US,D,20110502,000000,6.85,6.99,6.84,6.92,109703,0
+CWST.US,D,20110503,000000,6.91,6.99,6.69,6.76,81443,0
+CWST.US,D,20110504,000000,6.76,6.76,6.54,6.54,58820,0
+CWST.US,D,20110505,000000,6.53,6.54,6.35,6.41,122453,0
+CWST.US,D,20110506,000000,6.53,6.8,6.51,6.61,96713,0
+CWST.US,D,20110509,000000,6.58,6.58,6.44,6.52,45568,0
+CWST.US,D,20110510,000000,6.53,6.65,6.42,6.65,36081,0
+CWST.US,D,20110511,000000,6.56,6.61,6.35,6.36,64652,0
+CWST.US,D,20110512,000000,6.32,6.37,6.14,6.35,83418,0
+CWST.US,D,20110513,000000,6.28,6.34,6.15,6.19,81198,0
+CWST.US,D,20110516,000000,6.16,6.34,6.11,6.11,55520,0
+CWST.US,D,20110517,000000,6.1,6.15,5.98,6.06,88129,0
+CWST.US,D,20110518,000000,6.1,6.16,6,6.09,56714,0
+CWST.US,D,20110519,000000,6.1,6.28,6.1,6.24,53483,0
+CWST.US,D,20110520,000000,6.21,6.45,6.15,6.3,160745,0
+CWST.US,D,20110523,000000,6.22,6.25,6.01,6.07,86508,0
+CWST.US,D,20110524,000000,6.07,6.11,5.85,5.98,92022,0
+CWST.US,D,20110525,000000,5.94,6.14,5.81,5.99,39906,0
+CWST.US,D,20110526,000000,5.98,6.22,5.87,6.17,97971,0
+CWST.US,D,20110527,000000,6.22,6.22,5.92,6.01,66931,0
+CWST.US,D,20110531,000000,6.08,6.37,6.05,6.3,150063,0
+CWST.US,D,20110601,000000,6.29,6.36,6.1,6.14,114576,0
+CWST.US,D,20110602,000000,6.13,6.18,5.98,6.03,53657,0
+CWST.US,D,20110603,000000,5.95,6.02,5.84,5.86,77693,0
+CWST.US,D,20110606,000000,5.85,5.95,5.74,5.8,119989,0
+CWST.US,D,20110607,000000,5.86,6.09,5.8,5.92,142391,0
+CWST.US,D,20110608,000000,5.88,5.88,5.76,5.77,49349,0
+CWST.US,D,20110609,000000,5.67,5.75,5.58,5.66,134365,0
+CWST.US,D,20110610,000000,5.59,5.66,5.57,5.6,64083,0
+CWST.US,D,20110613,000000,5.62,5.64,5.45,5.48,78451,0
+CWST.US,D,20110614,000000,5.57,6.11,5.57,6.06,339585,0
+CWST.US,D,20110615,000000,5.96,5.98,5.65,5.82,186329,0
+CWST.US,D,20110616,000000,5.75,5.75,5.25,5.56,669388,0
+CWST.US,D,20110617,000000,5.57,5.76,5.4,5.45,333988,0
+CWST.US,D,20110620,000000,5.58,5.6,5.38,5.43,237245,0
+CWST.US,D,20110621,000000,5.49,5.49,5.32,5.42,212476,0
+CWST.US,D,20110622,000000,5.4,5.54,5.37,5.39,93684,0
+CWST.US,D,20110623,000000,5.32,5.34,5.05,5.27,186473,0
+CWST.US,D,20110624,000000,5.28,5.47,5,5.47,785667,0
+CWST.US,D,20110627,000000,5.45,5.98,5.31,5.97,156686,0
+CWST.US,D,20110628,000000,5.98,6.15,5.75,6.15,113140,0
+CWST.US,D,20110629,000000,6.14,6.19,5.82,5.95,198305,0
+CWST.US,D,20110630,000000,5.99,6.22,5.94,6.1,124754,0
+CWST.US,D,20110701,000000,6.12,6.18,5.97,6.13,118463,0
+CWST.US,D,20110705,000000,6.11,6.31,6.07,6.27,139075,0
+CWST.US,D,20110706,000000,6.27,6.47,6.22,6.4,109401,0
+CWST.US,D,20110707,000000,6.46,6.75,6.33,6.7,163112,0
+CWST.US,D,20110708,000000,6.57,6.8,6.51,6.71,142759,0
+CWST.US,D,20110711,000000,6.66,6.66,6.32,6.39,111736,0
+CWST.US,D,20110712,000000,6.33,6.51,6.15,6.41,196330,0
+CWST.US,D,20110713,000000,6.45,6.62,6.36,6.56,123974,0
+CWST.US,D,20110714,000000,6.6,6.6,6.3,6.37,78756,0
+CWST.US,D,20110715,000000,6.38,6.43,6.25,6.38,111363,0
+CWST.US,D,20110718,000000,6.35,6.45,6.34,6.41,106269,0
+CWST.US,D,20110719,000000,6.47,6.59,6.41,6.49,90857,0
+CWST.US,D,20110720,000000,6.41,6.49,6.39,6.42,67021,0
+CWST.US,D,20110721,000000,6.45,6.68,6.4,6.54,94689,0
+CWST.US,D,20110722,000000,6.52,6.56,6.45,6.5,51350,0
+CWST.US,D,20110725,000000,6.4,6.5,6.39,6.45,83268,0
+CWST.US,D,20110726,000000,6.45,6.45,6.34,6.34,100778,0
+CWST.US,D,20110727,000000,6.3,6.34,6.02,6.04,111492,0
+CWST.US,D,20110728,000000,6.04,6.24,6,6.1,99908,0
+CWST.US,D,20110729,000000,6,6.29,5.91,6.29,91260,0
+CWST.US,D,20110801,000000,6.39,6.41,6.24,6.24,154045,0
+CWST.US,D,20110802,000000,6.36,6.36,5.96,5.96,303051,0
+CWST.US,D,20110803,000000,5.99,6.04,5.66,5.9,181372,0
+CWST.US,D,20110804,000000,5.7,5.86,5.63,5.64,228639,0
+CWST.US,D,20110805,000000,5.74,5.86,5.25,5.36,165576,0
+CWST.US,D,20110808,000000,5.18,5.22,4.73,4.73,252942,0
+CWST.US,D,20110809,000000,5.48,5.48,4.5,5.09,181901,0
+CWST.US,D,20110810,000000,4.88,4.98,4.58,4.6,219840,0
+CWST.US,D,20110811,000000,4.6,5.33,4.6,5.29,196709,0
+CWST.US,D,20110812,000000,5.45,5.56,5.31,5.46,143762,0
+CWST.US,D,20110815,000000,5.54,5.75,5.53,5.64,72718,0
+CWST.US,D,20110816,000000,5.53,5.57,5.15,5.35,88399,0
+CWST.US,D,20110817,000000,5.39,5.5,5.17,5.3,37434,0
+CWST.US,D,20110818,000000,5.05,5.07,4.89,4.94,130022,0
+CWST.US,D,20110819,000000,4.82,5,4.75,4.81,95769,0
+CWST.US,D,20110822,000000,4.96,4.96,4.7,4.74,46153,0
+CWST.US,D,20110823,000000,4.78,5.19,4.7,5.15,84560,0
+CWST.US,D,20110824,000000,5.11,5.34,4.98,5.33,37223,0
+CWST.US,D,20110825,000000,5.38,5.38,4.96,5.02,74973,0
+CWST.US,D,20110826,000000,4.96,5.23,4.93,5.14,68639,0
+CWST.US,D,20110829,000000,5.22,5.57,5.21,5.55,89209,0
+CWST.US,D,20110830,000000,5.65,5.97,5.55,5.79,167184,0
+CWST.US,D,20110831,000000,5.85,5.85,5.68,5.74,144545,0
+CWST.US,D,20110901,000000,5.75,6.1,5.74,6.05,156869,0
+CWST.US,D,20110902,000000,5.88,5.99,5.56,5.6,73592,0
+CWST.US,D,20110906,000000,5.63,5.92,5.55,5.74,132618,0
+CWST.US,D,20110907,000000,5.89,6.2,5.81,6.13,207066,0
+CWST.US,D,20110908,000000,6.1,6.25,5.84,5.86,180832,0
+CWST.US,D,20110909,000000,5.81,5.91,5.55,5.71,132459,0
+CWST.US,D,20110912,000000,5.55,5.8,5.33,5.52,107145,0
+CWST.US,D,20110913,000000,5.56,5.67,5.34,5.58,160319,0
+CWST.US,D,20110914,000000,5.66,6.01,5.49,5.83,257657,0
+CWST.US,D,20110915,000000,5.93,5.99,5.7,5.8,94882,0
+CWST.US,D,20110916,000000,5.85,6.08,5.81,6.04,221403,0
+CWST.US,D,20110919,000000,5.88,6.03,5.73,5.84,78528,0
+CWST.US,D,20110920,000000,5.97,6.11,5.7,5.72,106976,0
+CWST.US,D,20110921,000000,5.74,6.11,5.45,5.48,109741,0
+CWST.US,D,20110922,000000,5.07,5.55,5.07,5.24,182299,0
+CWST.US,D,20110923,000000,5.39,5.45,5.2,5.42,153124,0
+CWST.US,D,20110926,000000,5.52,5.58,5.12,5.52,122755,0
+CWST.US,D,20110927,000000,5.69,5.82,5.47,5.65,132513,0
+CWST.US,D,20110928,000000,5.67,5.72,5.31,5.31,97154,0
+CWST.US,D,20110929,000000,5.5,5.5,5.05,5.3,159251,0
+CWST.US,D,20110930,000000,5.17,5.44,5.11,5.26,93305,0
+CWST.US,D,20111003,000000,5.11,5.55,5.11,5.16,292641,0
+CWST.US,D,20111004,000000,5.1,5.56,5.05,5.52,301765,0
+CWST.US,D,20111005,000000,5.57,5.73,5.46,5.6,73837,0
+CWST.US,D,20111006,000000,5.7,5.75,5.44,5.64,101195,0
+CWST.US,D,20111007,000000,5.68,5.73,5.36,5.51,118992,0
+CWST.US,D,20111010,000000,5.61,5.7,5.41,5.66,92469,0
+CWST.US,D,20111011,000000,5.57,5.86,5.52,5.83,104668,0
+CWST.US,D,20111012,000000,5.88,5.93,5.77,5.92,88113,0
+CWST.US,D,20111013,000000,5.74,5.99,5.65,5.91,65568,0
+CWST.US,D,20111014,000000,6,6.03,5.79,6.03,89141,0
+CWST.US,D,20111017,000000,5.88,5.97,5.77,5.79,83844,0
+CWST.US,D,20111018,000000,5.82,6.21,5.69,6.06,115699,0
+CWST.US,D,20111019,000000,6.04,6.1,5.85,5.96,106374,0
+CWST.US,D,20111020,000000,5.95,6.04,5.83,5.92,50861,0
+CWST.US,D,20111021,000000,6.04,6.15,5.86,5.99,90147,0
+CWST.US,D,20111024,000000,6.09,6.2,5.92,6.19,100167,0
+CWST.US,D,20111025,000000,6.11,6.59,6.03,6.51,293236,0
+CWST.US,D,20111026,000000,6.6,6.6,6.21,6.45,116576,0
+CWST.US,D,20111027,000000,6.7,6.9,6.38,6.77,204264,0
+CWST.US,D,20111028,000000,6.75,6.75,6.49,6.55,122530,0
+CWST.US,D,20111031,000000,6.41,6.45,6.23,6.28,94867,0
+CWST.US,D,20111101,000000,5.88,6.21,5.8,5.87,156685,0
+CWST.US,D,20111102,000000,5.93,6.34,5.93,6.09,164717,0
+CWST.US,D,20111103,000000,6.2,6.43,6.04,6.39,82487,0
+CWST.US,D,20111104,000000,6.3,6.36,6.12,6.2,56987,0
+CWST.US,D,20111107,000000,6.12,6.3,5.91,6.21,68559,0
+CWST.US,D,20111108,000000,6.27,6.43,6.03,6.4,99011,0
+CWST.US,D,20111109,000000,6.31,6.31,5.9,5.92,145295,0
+CWST.US,D,20111110,000000,6,6.12,5.95,6.11,71641,0
+CWST.US,D,20111111,000000,6.15,6.26,6,6.14,70681,0
+CWST.US,D,20111114,000000,6.1,6.19,6.01,6.05,77445,0
+CWST.US,D,20111115,000000,6.02,6.2,6.02,6.14,77406,0
+CWST.US,D,20111116,000000,6.08,6.25,6.02,6.05,136791,0
+CWST.US,D,20111117,000000,5.99,6.09,5.95,5.99,80992,0
+CWST.US,D,20111118,000000,6.01,6.07,5.94,6.03,40846,0
+CWST.US,D,20111121,000000,6,6.06,5.67,5.69,111448,0
+CWST.US,D,20111122,000000,5.67,5.76,5.67,5.67,61894,0
+CWST.US,D,20111123,000000,5.65,5.7,5.51,5.56,94246,0
+CWST.US,D,20111125,000000,5.54,5.69,5.5,5.5,43820,0
+CWST.US,D,20111128,000000,5.67,6.01,5.67,6.01,79047,0
+CWST.US,D,20111129,000000,5.87,6.01,5.66,5.76,64517,0
+CWST.US,D,20111130,000000,5.93,6.22,5.93,6.22,231886,0
+CWST.US,D,20111201,000000,5.71,6.13,5.6,6,116833,0
+CWST.US,D,20111202,000000,6.04,6.16,6.04,6.09,88299,0
+CWST.US,D,20111205,000000,6.23,6.25,6.04,6.18,61919,0
+CWST.US,D,20111206,000000,6.19,6.45,6.08,6.41,108556,0
+CWST.US,D,20111207,000000,6.4,6.5,6.33,6.45,84628,0
+CWST.US,D,20111208,000000,6.39,6.7,6.24,6.25,125793,0
+CWST.US,D,20111209,000000,6.25,6.5,6.25,6.49,74211,0
+CWST.US,D,20111212,000000,6.35,6.41,6.25,6.33,43573,0
+CWST.US,D,20111213,000000,6.42,6.47,6.25,6.25,55554,0
+CWST.US,D,20111214,000000,6.2,6.32,6.2,6.27,90983,0
+CWST.US,D,20111215,000000,6.31,6.35,6.2,6.29,57140,0
+CWST.US,D,20111216,000000,6.32,6.36,6.05,6.14,137015,0
+CWST.US,D,20111219,000000,6.21,6.29,5.9,5.92,65152,0
+CWST.US,D,20111220,000000,6.06,6.3,5.88,6.21,101398,0
+CWST.US,D,20111221,000000,6.08,6.5,6.08,6.5,50630,0
+CWST.US,D,20111222,000000,6.5,6.73,6.5,6.62,89219,0
+CWST.US,D,20111223,000000,6.64,6.7,6.51,6.69,50709,0
+CWST.US,D,20111227,000000,6.63,6.72,6.44,6.59,51356,0
+CWST.US,D,20111228,000000,6.56,6.59,6.28,6.31,66240,0
+CWST.US,D,20111229,000000,6.26,6.45,6.25,6.29,87519,0
+CWST.US,D,20111230,000000,6.28,6.49,6.171,6.4,116611,0
+CWST.US,D,20120103,000000,6.54,6.75,6.41,6.6,75345,0
+CWST.US,D,20120104,000000,6.55,6.66,6.43,6.45,64717,0
+CWST.US,D,20120105,000000,6.45,6.5,6.22,6.43,55498,0
+CWST.US,D,20120106,000000,6.31,6.5,6.23,6.42,57558,0
+CWST.US,D,20120109,000000,6.28,6.48,6.28,6.43,66860,0
+CWST.US,D,20120110,000000,6.54,6.82,6.49,6.81,390439,0
+CWST.US,D,20120111,000000,6.79,6.93,6.79,6.86,54985,0
+CWST.US,D,20120112,000000,6.89,6.95,6.67,6.84,61553,0
+CWST.US,D,20120113,000000,6.74,6.84,6.67,6.81,76158,0
+CWST.US,D,20120117,000000,6.99,7.02,6.85,7,95976,0
+CWST.US,D,20120118,000000,6.99,7.1,6.93,7,65587,0
+CWST.US,D,20120119,000000,7.01,7.05,6.91,6.95,76255,0
+CWST.US,D,20120120,000000,6.92,6.99,6.81,6.98,49057,0
+CWST.US,D,20120123,000000,6.88,6.96,6.85,6.95,30972,0
+CWST.US,D,20120124,000000,6.83,6.98,6.75,6.85,326136,0
+CWST.US,D,20120125,000000,6.66,7.03,6.66,7,34216,0
+CWST.US,D,20120126,000000,6.95,7.03,6.82,6.9,94880,0
+CWST.US,D,20120127,000000,6.87,6.93,6.76,6.88,54946,0
+CWST.US,D,20120130,000000,6.78,6.98,6.71,6.86,78135,0
+CWST.US,D,20120131,000000,6.75,6.97,6.74,6.86,83580,0
+CWST.US,D,20120201,000000,6.81,6.99,6.81,6.95,110697,0
+CWST.US,D,20120202,000000,6.99,6.99,6.85,6.9,59149,0
+CWST.US,D,20120203,000000,6.93,7.09,6.93,7,101399,0
+CWST.US,D,20120206,000000,6.94,7.15,6.87,7.06,77445,0
+CWST.US,D,20120207,000000,7.07,7.15,7,7.08,106024,0
+CWST.US,D,20120208,000000,7.08,7.12,7.03,7.09,149397,0
+CWST.US,D,20120209,000000,7.12,7.13,7,7.02,69573,0
+CWST.US,D,20120210,000000,6.92,6.99,6.83,6.9,51971,0
+CWST.US,D,20120213,000000,6.99,7,6.88,6.9,70007,0
+CWST.US,D,20120214,000000,6.85,6.9,6.77,6.88,61583,0
+CWST.US,D,20120215,000000,6.91,6.95,6.77,6.82,75467,0
+CWST.US,D,20120216,000000,6.81,6.94,6.78,6.8,75367,0
+CWST.US,D,20120217,000000,6.85,6.9,6.7,6.75,109908,0
+CWST.US,D,20120221,000000,6.78,6.81,6.67,6.7,47814,0
+CWST.US,D,20120222,000000,6.67,6.77,6.67,6.7,44006,0
+CWST.US,D,20120223,000000,6.71,6.78,6.69,6.75,96549,0
+CWST.US,D,20120224,000000,6.74,6.74,6.53,6.62,55019,0
+CWST.US,D,20120227,000000,6.59,6.74,6.45,6.63,56097,0
+CWST.US,D,20120228,000000,6.64,6.88,6.63,6.76,60880,0
+CWST.US,D,20120229,000000,6.77,6.77,6.45,6.55,643559,0
+CWST.US,D,20120301,000000,6.41,6.69,6.35,6.35,124911,0
+CWST.US,D,20120302,000000,6.41,6.48,6.19,6.25,148048,0
+CWST.US,D,20120305,000000,6.23,6.33,6.2,6.28,117336,0
+CWST.US,D,20120306,000000,6.22,6.31,6.16,6.22,176638,0
+CWST.US,D,20120307,000000,6.15,6.31,6.15,6.22,167719,0
+CWST.US,D,20120308,000000,6.24,6.31,6.12,6.26,145531,0
+CWST.US,D,20120309,000000,6.25,6.34,6.2,6.24,53795,0
+CWST.US,D,20120312,000000,6.26,6.3,6.2,6.25,115071,0
+CWST.US,D,20120313,000000,6.32,6.4,6.25,6.39,56429,0
+CWST.US,D,20120314,000000,6.4,6.43,6.32,6.42,73610,0
+CWST.US,D,20120315,000000,6.4,6.4,6.25,6.31,81784,0
+CWST.US,D,20120316,000000,6.3,6.34,6.14,6.32,169319,0
+CWST.US,D,20120319,000000,6.28,6.38,6.2,6.28,54039,0
+CWST.US,D,20120320,000000,6.21,6.42,6.21,6.36,95677,0
+CWST.US,D,20120321,000000,6.38,6.43,6.27,6.31,42780,0
+CWST.US,D,20120322,000000,6.28,6.34,6.22,6.34,71482,0
+CWST.US,D,20120323,000000,6.33,6.36,6.2,6.35,56032,0
+CWST.US,D,20120326,000000,6.37,6.65,6.37,6.6,71409,0
+CWST.US,D,20120327,000000,6.63,6.65,6.49,6.51,42313,0
+CWST.US,D,20120328,000000,6.51,6.6,6.27,6.35,66244,0
+CWST.US,D,20120329,000000,6.29,6.33,6.2,6.3,87664,0
+CWST.US,D,20120330,000000,6.3,6.36,6.23,6.23,47597,0
+CWST.US,D,20120402,000000,6.32,6.37,6.2,6.37,82620,0
+CWST.US,D,20120403,000000,6.33,6.36,6.26,6.29,97046,0
+CWST.US,D,20120404,000000,6.22,6.31,6.15,6.29,154626,0
+CWST.US,D,20120405,000000,6.23,6.47,6.23,6.41,61227,0
+CWST.US,D,20120409,000000,6.29,6.37,6.2,6.29,111841,0
+CWST.US,D,20120410,000000,6.3,6.5,6.25,6.3,112373,0
+CWST.US,D,20120411,000000,6.4,6.56,6.38,6.56,64724,0
+CWST.US,D,20120412,000000,6.55,6.81,6.55,6.68,72705,0
+CWST.US,D,20120413,000000,6.64,6.64,6.3,6.34,92854,0
+CWST.US,D,20120416,000000,6.36,6.47,6.28,6.42,36041,0
+CWST.US,D,20120417,000000,6.5,6.62,6.44,6.54,38038,0
+CWST.US,D,20120418,000000,6.53,6.53,6.25,6.33,73341,0
+CWST.US,D,20120419,000000,6.35,6.36,6.2,6.2,53253,0
+CWST.US,D,20120420,000000,6.43,6.43,6.13,6.16,75259,0
+CWST.US,D,20120423,000000,6.06,6.06,5.86,5.88,131687,0
+CWST.US,D,20120424,000000,5.87,6.05,5.83,5.98,51025,0
+CWST.US,D,20120425,000000,6.04,6.11,5.73,6.09,307929,0
+CWST.US,D,20120426,000000,6.08,6.27,5.94,6.24,70820,0
+CWST.US,D,20120427,000000,6.24,6.36,6.1,6.32,134401,0
+CWST.US,D,20120430,000000,6.29,6.29,6,6.03,110588,0
+CWST.US,D,20120501,000000,6.02,6.08,5.68,5.7,134369,0
+CWST.US,D,20120502,000000,5.65,5.68,5.45,5.56,90916,0
+CWST.US,D,20120503,000000,5.56,5.69,5.4,5.54,160801,0
+CWST.US,D,20120504,000000,5.49,5.76,5.42,5.59,86470,0
+CWST.US,D,20120507,000000,5.59,5.92,5.59,5.8,69362,0
+CWST.US,D,20120508,000000,5.74,5.96,5.74,5.93,232494,0
+CWST.US,D,20120509,000000,5.86,5.94,5.83,5.9,53050,0
+CWST.US,D,20120510,000000,5.95,6.17,5.9,6.05,106839,0
+CWST.US,D,20120511,000000,5.99,6.01,5.8,5.83,49264,0
+CWST.US,D,20120514,000000,5.73,5.81,5.45,5.6,81657,0
+CWST.US,D,20120515,000000,5.6,5.84,5.58,5.78,68265,0
+CWST.US,D,20120516,000000,5.8,5.95,5.64,5.66,43426,0
+CWST.US,D,20120517,000000,5.66,5.82,5.47,5.56,123369,0
+CWST.US,D,20120518,000000,5.56,5.7,5.5,5.53,79643,0
+CWST.US,D,20120521,000000,5.57,5.67,5.47,5.62,53658,0
+CWST.US,D,20120522,000000,5.64,5.69,5.24,5.3,102069,0
+CWST.US,D,20120523,000000,5.22,5.57,5.22,5.38,149700,0
+CWST.US,D,20120524,000000,5.39,5.4,5.29,5.38,106066,0
+CWST.US,D,20120525,000000,5.39,5.42,5.3,5.34,22491,0
+CWST.US,D,20120529,000000,5.35,5.46,5.3,5.36,22180,0
+CWST.US,D,20120530,000000,5.29,5.42,5.15,5.17,92627,0
+CWST.US,D,20120531,000000,5.18,5.2,5.03,5.06,60597,0
+CWST.US,D,20120601,000000,4.95,5.06,4.88,4.89,60669,0
+CWST.US,D,20120604,000000,4.95,5.05,4.81,4.88,128752,0
+CWST.US,D,20120605,000000,4.83,5.12,4.83,5.11,46221,0
+CWST.US,D,20120606,000000,5.21,5.44,5.21,5.42,73770,0
+CWST.US,D,20120607,000000,5.5,5.53,5.37,5.5,111192,0
+CWST.US,D,20120608,000000,5.46,5.74,5.43,5.52,77684,0
+CWST.US,D,20120611,000000,5.58,5.61,5.25,5.25,91782,0
+CWST.US,D,20120612,000000,5.3,5.42,5.21,5.36,124402,0
+CWST.US,D,20120613,000000,5.33,5.36,5.24,5.27,33864,0
+CWST.US,D,20120614,000000,5.29,5.44,5.2,5.24,61003,0
+CWST.US,D,20120615,000000,5.22,5.42,5.22,5.39,114834,0
+CWST.US,D,20120618,000000,5.35,5.41,5.3,5.36,100800,0
+CWST.US,D,20120619,000000,5.39,5.47,5.35,5.41,60518,0
+CWST.US,D,20120620,000000,5.43,5.51,5.38,5.4,42528,0
+CWST.US,D,20120621,000000,5.4,5.46,5.15,5.23,91408,0
+CWST.US,D,20120622,000000,5.3,5.49,5.22,5.48,842893,0
+CWST.US,D,20120625,000000,5.41,5.47,5.2,5.3,57845,0
+CWST.US,D,20120626,000000,5.27,5.4,5.19,5.39,51212,0
+CWST.US,D,20120627,000000,5.39,5.51,5.25,5.4,104674,0
+CWST.US,D,20120628,000000,5.35,5.52,5.35,5.48,68464,0
+CWST.US,D,20120629,000000,5.52,5.88,5.41,5.85,212997,0
+CWST.US,D,20120702,000000,5.85,5.85,5.34,5.44,153105,0
+CWST.US,D,20120703,000000,5.39,5.46,5.33,5.37,129839,0
+CWST.US,D,20120705,000000,5.4,5.46,5.33,5.36,99382,0
+CWST.US,D,20120706,000000,5.29,5.36,5.2,5.26,48248,0
+CWST.US,D,20120709,000000,5.21,5.3,5.16,5.19,155238,0
+CWST.US,D,20120710,000000,5.2,5.29,5.08,5.16,86202,0
+CWST.US,D,20120711,000000,5.2,5.27,5.15,5.25,125740,0
+CWST.US,D,20120712,000000,5.18,5.38,5.12,5.3,82887,0
+CWST.US,D,20120713,000000,5.31,5.58,5.2701,5.47,60883,0
+CWST.US,D,20120716,000000,5.47,5.47,5.3,5.41,20400,0
+CWST.US,D,20120717,000000,5.47,5.47,5.17,5.33,37521,0
+CWST.US,D,20120718,000000,5.3,5.39,5.21,5.25,53897,0
+CWST.US,D,20120719,000000,5.25,5.25,5.19,5.21,25084,0
+CWST.US,D,20120720,000000,5.14,5.23,5.1,5.11,61944,0
+CWST.US,D,20120723,000000,5,5.14,5,5.05,61357,0
+CWST.US,D,20120724,000000,5.08,5.11,5.01,5.05,53060,0
+CWST.US,D,20120725,000000,5.12,5.17,5.01,5.06,70709,0
+CWST.US,D,20120726,000000,5.13,5.24,5.02,5.08,43251,0
+CWST.US,D,20120727,000000,5.09,5.12,5.02,5.06,74048,0
+CWST.US,D,20120730,000000,5.05,5.16,5.04,5.05,63588,0
+CWST.US,D,20120731,000000,5.05,5.13,5.05,5.05,69191,0
+CWST.US,D,20120801,000000,5.07,5.16,5.05,5.05,69931,0
+CWST.US,D,20120802,000000,5.05,5.14,5.01,5.12,47572,0
+CWST.US,D,20120803,000000,5.17,5.4,5.1601,5.37,80232,0
+CWST.US,D,20120806,000000,5.39,5.55,5.3,5.32,53515,0
+CWST.US,D,20120807,000000,5.34,5.44,5.14,5.17,64073,0
+CWST.US,D,20120808,000000,5.16,5.16,5.0195,5.06,151287,0
+CWST.US,D,20120809,000000,5.02,5.0699,4.88,4.89,106498,0
+CWST.US,D,20120810,000000,4.89,4.93,4.26,4.46,446064,0
+CWST.US,D,20120813,000000,4.42,4.46,4.0898,4.2,287629,0
+CWST.US,D,20120814,000000,4.27,4.45,4.05,4.16,192579,0
+CWST.US,D,20120815,000000,4.17,4.18,4.05,4.15,87724,0
+CWST.US,D,20120816,000000,4.16,4.6475,4.16,4.52,666354,0
+CWST.US,D,20120817,000000,4.49,4.77,4.49,4.74,114115,0
+CWST.US,D,20120820,000000,4.73,4.84,4.58,4.81,129003,0
+CWST.US,D,20120821,000000,4.81,5,4.6,4.61,66440,0
+CWST.US,D,20120822,000000,4.61,4.78,4.54,4.73,52323,0
+CWST.US,D,20120823,000000,4.71,4.73,4.59,4.7,51928,0
+CWST.US,D,20120824,000000,4.69,4.74,4.57,4.7,82573,0
+CWST.US,D,20120827,000000,4.7,4.83,4.63,4.8,80040,0
+CWST.US,D,20120828,000000,4.78,4.9,4.78,4.86,75855,0
+CWST.US,D,20120829,000000,4.86,5.11,4.86,5.02,205876,0
+CWST.US,D,20120830,000000,5.08,5.08,4.5,4.86,133578,0
+CWST.US,D,20120831,000000,4.94,4.94,4.66,4.81,145167,0
+CWST.US,D,20120904,000000,4.8,4.81,4.53,4.64,154869,0
+CWST.US,D,20120905,000000,4.65,4.66,4.55,4.61,109128,0
+CWST.US,D,20120906,000000,4.63,4.78,4.55,4.7,104542,0
+CWST.US,D,20120907,000000,4.73,4.8,4.63,4.74,42853,0
+CWST.US,D,20120910,000000,4.72,4.79,4.69,4.74,70903,0
+CWST.US,D,20120911,000000,4.72,4.72,4.39,4.66,705159,0
+CWST.US,D,20120912,000000,4.69,4.88,4.66,4.88,46938,0
+CWST.US,D,20120913,000000,4.88,5,4.71,4.75,114557,0
+CWST.US,D,20120914,000000,4.79,4.99,4.66,4.91,112988,0
+CWST.US,D,20120917,000000,4.85,5.03,4.85,5.02,82800,0
+CWST.US,D,20120918,000000,5,5.1483,5,5.09,94647,0
+CWST.US,D,20120919,000000,5.11,5.19,5.05,5.17,102440,0
+CWST.US,D,20120920,000000,5.12,5.18,5.05,5.1,96682,0
+CWST.US,D,20120921,000000,5.18,5.32,5.04,5.29,173809,0
+CWST.US,D,20120924,000000,5,5,4.76,4.87,274851,0
+CWST.US,D,20120925,000000,4.87,4.91,4.73,4.75,189811,0
+CWST.US,D,20120926,000000,4.7,4.71,4.44,4.54,265438,0
+CWST.US,D,20120927,000000,4.42,4.5,4.23,4.33,825302,0
+CWST.US,D,20120928,000000,4.33,4.79,4.225,4.2729,7218241,0
+CWST.US,D,20121001,000000,4.3,4.42,4.25,4.35,604274,0
+CWST.US,D,20121002,000000,4.36,4.48,4.3,4.39,280217,0
+CWST.US,D,20121003,000000,4.39,4.42,4.33,4.36,278433,0
+CWST.US,D,20121004,000000,4.37,4.43,4.27,4.35,250637,0
+CWST.US,D,20121005,000000,4.36,4.4,4.29,4.34,84342,0
+CWST.US,D,20121008,000000,4.29,4.35,4.27,4.29,309962,0
+CWST.US,D,20121009,000000,4.31,4.4,4.2,4.34,432979,0
+CWST.US,D,20121010,000000,4.33,4.46,4.25,4.44,314177,0
+CWST.US,D,20121011,000000,4.46,4.65,4.38,4.57,147667,0
+CWST.US,D,20121012,000000,4.56,4.59,4.46,4.57,283044,0
+CWST.US,D,20121015,000000,4.6,4.65,4.41,4.54,197531,0
+CWST.US,D,20121016,000000,4.59,4.59,4.48,4.5296,274160,0
+CWST.US,D,20121017,000000,4.56,4.7,4.52,4.65,368507,0
+CWST.US,D,20121018,000000,4.67,4.74,4.63,4.64,312265,0
+CWST.US,D,20121019,000000,4.61,4.7,4.5,4.6,253922,0
+CWST.US,D,20121022,000000,4.61,4.78,4.5,4.54,194885,0
+CWST.US,D,20121023,000000,4.47,4.58,4.4,4.56,131040,0
+CWST.US,D,20121024,000000,4.59,4.63,4.43,4.48,266491,0
+CWST.US,D,20121025,000000,4.51,4.6,4.48,4.56,155424,0
+CWST.US,D,20121026,000000,4.57,4.57,4.42,4.52,238920,0
+CWST.US,D,20121031,000000,4.54,4.75,4.47,4.58,1247249,0
+CWST.US,D,20121101,000000,4.6,4.74,4.5,4.61,445084,0
+CWST.US,D,20121102,000000,4.62,4.62,4.48,4.51,137300,0
+CWST.US,D,20121105,000000,4.5,4.54,4.45,4.5,186686,0
+CWST.US,D,20121106,000000,4.53,4.62,4.46,4.53,82122,0
+CWST.US,D,20121107,000000,4.48,4.5,4.39,4.41,134349,0
+CWST.US,D,20121108,000000,4.45,4.49,4.4,4.4,244375,0
+CWST.US,D,20121109,000000,4.35,4.5,4.3,4.43,193143,0
+CWST.US,D,20121112,000000,4.42,4.48,4.41,4.46,125712,0
+CWST.US,D,20121113,000000,4.42,4.58,4.42,4.52,55957,0
+CWST.US,D,20121114,000000,4.52,4.56,4.46,4.49,286825,0
+CWST.US,D,20121115,000000,4.5,4.5,4.32,4.34,227294,0
+CWST.US,D,20121116,000000,4.31,4.33,4.19,4.3,259800,0
+CWST.US,D,20121119,000000,4.34,4.48,4.29,4.43,815573,0
+CWST.US,D,20121120,000000,4.41,4.53,4.38,4.53,70289,0
+CWST.US,D,20121121,000000,4.56,4.6,4.43,4.46,140418,0
+CWST.US,D,20121123,000000,4.46,4.57,4.44,4.49,88293,0
+CWST.US,D,20121126,000000,4.49,4.6,4.44,4.59,286182,0
+CWST.US,D,20121127,000000,4.35,4.66,4.35,4.63,267827,0
+CWST.US,D,20121128,000000,4.53,4.6,4.43,4.43,132706,0
+CWST.US,D,20121129,000000,4.44,4.5,4.36,4.475,144034,0
+CWST.US,D,20121130,000000,4.46,4.47,4.37,4.42,206506,0
+CWST.US,D,20121203,000000,4.43,4.45,4.3,4.31,150016,0
+CWST.US,D,20121204,000000,4,4.32,3.76,4.07,813997,0
+CWST.US,D,20121205,000000,4.05,4.1,3.91,4,283376,0
+CWST.US,D,20121206,000000,4.01,4.24,3.99,4.24,299571,0
+CWST.US,D,20121207,000000,4.28,4.34,4.08,4.15,438030,0
+CWST.US,D,20121210,000000,4.17,4.2,4,4.2,275684,0
+CWST.US,D,20121211,000000,4.2,4.24,4.15,4.21,278116,0
+CWST.US,D,20121212,000000,4.21,4.27,4.15,4.25,163511,0
+CWST.US,D,20121213,000000,4.19,4.25,4.16,4.23,177988,0
+CWST.US,D,20121214,000000,4.21,4.25,4.15,4.2,164142,0
+CWST.US,D,20121217,000000,4.19,4.26,4.15,4.23,117261,0
+CWST.US,D,20121218,000000,4.25,4.44,4.21,4.4,104295,0
+CWST.US,D,20121219,000000,4.38,4.44,4.2615,4.43,128720,0
+CWST.US,D,20121220,000000,4.4,4.48,4.35,4.47,112280,0
+CWST.US,D,20121221,000000,4.39,4.61,4.3,4.6,579577,0
+CWST.US,D,20121224,000000,4.59,4.63,4.49,4.61,40708,0
+CWST.US,D,20121226,000000,4.61,4.61,4.37,4.38,150827,0
+CWST.US,D,20121227,000000,4.43,4.43,4.16,4.24,300807,0
+CWST.US,D,20121228,000000,4.23,4.25,4.18,4.21,100265,0
+CWST.US,D,20121231,000000,4.18,4.38,4.13,4.38,153493,0
+CWST.US,D,20130102,000000,4.47,4.56,4.37,4.51,251750,0
+CWST.US,D,20130103,000000,4.53,4.56,4.5,4.55,165487,0
+CWST.US,D,20130104,000000,4.58,4.65,4.51,4.6,128433,0
+CWST.US,D,20130107,000000,4.57,4.57,4.41,4.43,80178,0
+CWST.US,D,20130108,000000,4.41,4.43,4.33,4.42,50346,0
+CWST.US,D,20130109,000000,4.45,4.49,4.3,4.38,83726,0
+CWST.US,D,20130110,000000,4.41,4.5,4.38,4.49,108443,0
+CWST.US,D,20130111,000000,4.5,4.52,4.34,4.46,126123,0
+CWST.US,D,20130114,000000,4.42,4.43,4.27,4.38,106582,0
+CWST.US,D,20130115,000000,4.36,4.44,4.34,4.4,71654,0
+CWST.US,D,20130116,000000,4.37,4.38,4.28,4.37,66948,0
+CWST.US,D,20130117,000000,4.4,4.43,4.34,4.43,230607,0
+CWST.US,D,20130118,000000,4.41,4.42,4.32,4.42,104353,0
+CWST.US,D,20130122,000000,4.41,4.43,4.31,4.42,91279,0
+CWST.US,D,20130123,000000,4.4,4.4,4.26,4.38,201704,0
+CWST.US,D,20130124,000000,4.37,4.45,4.29,4.43,113314,0
+CWST.US,D,20130125,000000,4.3,4.5,4.3,4.34,160417,0
+CWST.US,D,20130128,000000,4.34,4.51,4.34,4.49,178582,0
+CWST.US,D,20130129,000000,4.47,4.65,4.47,4.64,87817,0
+CWST.US,D,20130130,000000,4.62,4.62,4.41,4.5,79596,0
+CWST.US,D,20130131,000000,4.51,4.62,4.5,4.54,187518,0
+CWST.US,D,20130201,000000,4.58,4.64,4.51,4.57,123251,0
+CWST.US,D,20130204,000000,4.54,4.54,4.23,4.35,305248,0
+CWST.US,D,20130205,000000,4.38,4.47,4.3,4.46,125726,0
+CWST.US,D,20130206,000000,4.42,4.48,4.31,4.48,79009,0
+CWST.US,D,20130207,000000,4.49,4.51,4.35,4.5,65222,0
+CWST.US,D,20130208,000000,4.52,4.52,4.4,4.49,61075,0
+CWST.US,D,20130211,000000,4.46,4.55,4.46,4.55,91752,0
+CWST.US,D,20130212,000000,4.56,4.57,4.5,4.53,58758,0
+CWST.US,D,20130213,000000,4.54,4.62,4.41,4.58,58980,0
+CWST.US,D,20130214,000000,4.6,4.65,4.54,4.59,117696,0
+CWST.US,D,20130215,000000,4.63,4.63,4.49,4.6,163793,0
+CWST.US,D,20130219,000000,4.6,4.64,4.563,4.64,92088,0
+CWST.US,D,20130220,000000,4.65,4.65,4.53,4.53,95203,0
+CWST.US,D,20130221,000000,4.55,4.59,4.49,4.52,103087,0
+CWST.US,D,20130222,000000,4.53,4.64,4.46,4.64,118938,0
+CWST.US,D,20130225,000000,4.68,4.68,4.47,4.5,130605,0
+CWST.US,D,20130226,000000,4.52,4.66,4.48,4.63,94912,0
+CWST.US,D,20130227,000000,4.62,4.67,4.57,4.6,168416,0
+CWST.US,D,20130228,000000,4.61,4.72,4.51,4.68,212502,0
+CWST.US,D,20130301,000000,4.62,4.74,4.58,4.69,177741,0
+CWST.US,D,20130304,000000,4.69,4.74,4.56,4.72,148336,0
+CWST.US,D,20130305,000000,3.96,4.51,3.87,4.24,1007597,0
+CWST.US,D,20130306,000000,4.23,4.33,4.19,4.26,379250,0
+CWST.US,D,20130307,000000,4.22,4.26,4.1,4.15,260885,0
+CWST.US,D,20130308,000000,4.18,4.19,4.08,4.15,423468,0
+CWST.US,D,20130311,000000,4.15,4.465,4.1,4.3,334887,0
+CWST.US,D,20130312,000000,4.3,4.39,4.0925,4.22,205405,0
+CWST.US,D,20130313,000000,4.24,4.25,4.15,4.2,84900,0
+CWST.US,D,20130314,000000,4.22,4.2868,4.13,4.13,367788,0
+CWST.US,D,20130315,000000,4.16,4.33,4.16,4.21,334129,0
+CWST.US,D,20130318,000000,4.12,4.3,4.12,4.28,148660,0
+CWST.US,D,20130319,000000,4.3,4.38,4.2,4.23,163765,0
+CWST.US,D,20130320,000000,4.28,4.35,4.23,4.34,50812,0
+CWST.US,D,20130321,000000,4.33,4.34,4.2501,4.28,70336,0
+CWST.US,D,20130322,000000,4.31,4.37,4.27,4.36,121679,0
+CWST.US,D,20130325,000000,4.3,4.45,4.26,4.38,130498,0
+CWST.US,D,20130326,000000,4.38,4.46,4.235,4.33,81985,0
+CWST.US,D,20130327,000000,4.29,4.41,4.17,4.35,161931,0
+CWST.US,D,20130328,000000,4.36,4.4,4.23,4.37,227123,0
+CWST.US,D,20130401,000000,4.33,4.67,4.26,4.35,485562,0
+CWST.US,D,20130402,000000,4.38,4.44,4.2,4.21,137043,0
+CWST.US,D,20130403,000000,4.24,4.309,4.17,4.2,133250,0
+CWST.US,D,20130404,000000,4.25,4.3421,4.2,4.33,62035,0
+CWST.US,D,20130405,000000,4.26,4.39,4.21,4.25,200991,0
+CWST.US,D,20130408,000000,4.3,4.31,4.22,4.24,128521,0
+CWST.US,D,20130409,000000,4.26,4.2699,4.2101,4.23,76996,0
+CWST.US,D,20130410,000000,4.28,4.28,4.2,4.24,78310,0
+CWST.US,D,20130411,000000,4.23,4.26,4.2,4.23,74238,0
+CWST.US,D,20130412,000000,4.24,4.25,4.2,4.23,32330,0
+CWST.US,D,20130415,000000,4.23,4.23,4,4.06,209808,0
+CWST.US,D,20130416,000000,4.14,4.27,4.11,4.19,305161,0
+CWST.US,D,20130417,000000,4.17,4.1999,4.01,4.1,93049,0
+CWST.US,D,20130418,000000,4.11,4.12,4.01,4.02,88161,0
+CWST.US,D,20130419,000000,4.01,4.09,3.95,4.09,121298,0
+CWST.US,D,20130422,000000,4.08,4.08,3.96,4.02,147924,0
+CWST.US,D,20130423,000000,4,4.08,3.954,4.07,116949,0
+CWST.US,D,20130424,000000,4.07,4.13,3.99,4.13,69252,0
+CWST.US,D,20130425,000000,4.15,4.24,4.15,4.18,128962,0
+CWST.US,D,20130426,000000,4.16,4.18,4.085,4.15,139514,0
+CWST.US,D,20130429,000000,4.17,4.3,4.17,4.27,76556,0
+CWST.US,D,20130430,000000,4.25,4.37,4.19,4.36,149875,0
+CWST.US,D,20130501,000000,4.36,4.4,4,4,204920,0
+CWST.US,D,20130502,000000,4,4.03,3.97,3.99,204461,0
+CWST.US,D,20130503,000000,4.05,4.05,3.95,3.98,179541,0
+CWST.US,D,20130506,000000,3.98,4.03,3.81,3.97,248001,0
+CWST.US,D,20130507,000000,4,4.14,3.98,4.13,55446,0
+CWST.US,D,20130508,000000,4.13,4.14,4.045,4.1,184190,0
+CWST.US,D,20130509,000000,4.11,4.11,4.067,4.08,51522,0
+CWST.US,D,20130510,000000,4.1,4.1,4.0006,4.03,42397,0
+CWST.US,D,20130513,000000,4.03,4.06,3.95,4.03,63522,0
+CWST.US,D,20130514,000000,4.02,4.1,3.99,4.08,64174,0
+CWST.US,D,20130515,000000,4.06,4.06,3.97,4,74895,0
+CWST.US,D,20130516,000000,3.98,4.07,3.9406,4.06,87371,0
+CWST.US,D,20130517,000000,4.07,4.14,3.98,4,315333,0
+CWST.US,D,20130520,000000,3.98,4.03,3.98,4.01,85993,0
+CWST.US,D,20130521,000000,4.04,4.04,3.9,3.92,1466849,0
+CWST.US,D,20130522,000000,3.93,3.99,3.9199,3.98,151235,0
+CWST.US,D,20130523,000000,3.96,4.1,3.9,4.05,204496,0
+CWST.US,D,20130524,000000,4.04,4.05,3.96,4,175884,0
+CWST.US,D,20130528,000000,4.05,4.15,4,4.09,126915,0
+CWST.US,D,20130529,000000,4.05,4.1,4.03,4.07,100056,0
+CWST.US,D,20130530,000000,4.1,4.11,4.01,4.1,99583,0
+CWST.US,D,20130531,000000,4.06,4.08,4,4.01,186993,0
+CWST.US,D,20130603,000000,4.03,4.09,3.95,4.08,256755,0
+CWST.US,D,20130604,000000,4.07,4.08,3.97,4.06,117032,0
+CWST.US,D,20130605,000000,4.05,4.18,4,4.16,109686,0
+CWST.US,D,20130606,000000,4.17,4.22,4.03,4.08,101433,0
+CWST.US,D,20130607,000000,4.12,4.13,3.98,4.06,169825,0
+CWST.US,D,20130610,000000,4.09,4.14,4,4.14,49259,0
+CWST.US,D,20130611,000000,4.08,4.16,4.07,4.14,49547,0
+CWST.US,D,20130612,000000,4.15,4.15,3.98,4.01,297600,0
+CWST.US,D,20130613,000000,4.02,4.17,4,4.16,58835,0
+CWST.US,D,20130614,000000,4.15,4.2,4.09,4.13,102822,0
+CWST.US,D,20130617,000000,4.18,4.18,4.06,4.13,38232,0
+CWST.US,D,20130618,000000,4.14,4.24,4.14,4.2,94398,0
+CWST.US,D,20130619,000000,4.19,4.23,4.13,4.14,68464,0
+CWST.US,D,20130620,000000,4.09,4.13,4.01,4.07,151596,0
+CWST.US,D,20130621,000000,4.09,4.09,4.01,4.06,163121,0
+CWST.US,D,20130624,000000,4,4.08,3.95,4,158502,0
+CWST.US,D,20130625,000000,4,4.08,3.96,4.07,76265,0
+CWST.US,D,20130626,000000,4.09,4.15,4.06,4.07,118989,0
+CWST.US,D,20130627,000000,4.08,4.39,4.08,4.21,601623,0
+CWST.US,D,20130628,000000,4.17,4.36,4.17,4.31,1332229,0
+CWST.US,D,20130701,000000,4.31,4.5,4.29,4.49,315617,0
+CWST.US,D,20130702,000000,4.49,4.57,4.44,4.48,196949,0
+CWST.US,D,20130703,000000,4.46,4.55,4.405,4.54,93128,0
+CWST.US,D,20130705,000000,4.55,4.55,4.44,4.51,148166,0
+CWST.US,D,20130708,000000,4.5,4.55,4.48,4.53,121051,0
+CWST.US,D,20130709,000000,4.57,4.57,4.415,4.55,132376,0
+CWST.US,D,20130710,000000,4.57,4.615,4.525,4.59,163194,0
+CWST.US,D,20130711,000000,4.63,4.63,4.571,4.62,159674,0
+CWST.US,D,20130712,000000,4.59,4.61,4.47,4.57,160326,0
+CWST.US,D,20130715,000000,4.56,4.62,4.5,4.61,290859,0
+CWST.US,D,20130716,000000,4.6,4.67,4.59,4.65,267245,0
+CWST.US,D,20130717,000000,4.69,4.74,4.63,4.68,221923,0
+CWST.US,D,20130718,000000,4.71,4.71,4.61,4.69,132535,0
+CWST.US,D,20130719,000000,4.66,4.69,4.55,4.67,84644,0
+CWST.US,D,20130722,000000,4.65,4.71,4.61,4.67,212500,0
+CWST.US,D,20130723,000000,4.7,4.78,4.67,4.77,199146,0
+CWST.US,D,20130724,000000,4.78,4.83,4.6,4.75,152701,0
+CWST.US,D,20130725,000000,4.73,4.8,4.71,4.79,77871,0
+CWST.US,D,20130726,000000,4.75,4.79,4.66,4.73,65454,0
+CWST.US,D,20130729,000000,4.75,4.75,4.69,4.72,61936,0
+CWST.US,D,20130730,000000,4.75,4.84,4.745,4.76,85813,0
+CWST.US,D,20130731,000000,4.77,4.84,4.68,4.77,125256,0
+CWST.US,D,20130801,000000,4.79,4.83,4.71,4.82,273749,0
+CWST.US,D,20130802,000000,4.79,4.85,4.78,4.85,48498,0
+CWST.US,D,20130805,000000,4.86,4.88,4.82,4.84,166815,0
+CWST.US,D,20130806,000000,4.8,4.83,4.65,4.68,226946,0
+CWST.US,D,20130807,000000,4.66,4.77,4.64,4.76,60814,0
+CWST.US,D,20130808,000000,4.8,4.8,4.7,4.77,67817,0
+CWST.US,D,20130809,000000,4.75,4.76,4.68,4.72,82937,0
+CWST.US,D,20130812,000000,4.67,4.77,4.67,4.75,111296,0
+CWST.US,D,20130813,000000,4.77,4.94,4.73,4.92,188289,0
+CWST.US,D,20130814,000000,4.75,4.95,4.74,4.88,107760,0
+CWST.US,D,20130815,000000,4.81,5.0499,4.81,4.88,127235,0
+CWST.US,D,20130816,000000,4.86,4.94,4.78,4.84,133762,0
+CWST.US,D,20130819,000000,4.95,4.95,4.81,4.84,108499,0
+CWST.US,D,20130820,000000,4.83,4.9,4.8,4.84,61194,0
+CWST.US,D,20130821,000000,4.81,4.83,4.76,4.77,76688,0
+CWST.US,D,20130822,000000,4.77,4.86,4.74,4.83,77891,0
+CWST.US,D,20130823,000000,4.83,4.88,4.8,4.84,40843,0
+CWST.US,D,20130826,000000,4.85,4.95,4.85,4.91,101389,0
+CWST.US,D,20130827,000000,4.88,4.93,4.85,4.86,102257,0
+CWST.US,D,20130828,000000,4.87,4.99,4.81,4.95,167714,0
+CWST.US,D,20130829,000000,5.2,5.54,5.06,5.19,668760,0
+CWST.US,D,20130830,000000,5.19,5.325,5.18,5.27,241796,0
+CWST.US,D,20130903,000000,5.35,5.38,5.27,5.34,387149,0
+CWST.US,D,20130904,000000,5.34,5.51,5.3,5.42,488847,0
+CWST.US,D,20130905,000000,5.41,5.54,5.4,5.49,135056,0
+CWST.US,D,20130906,000000,5.53,5.53,5.34,5.5,152936,0
+CWST.US,D,20130909,000000,5.53,5.69,5.51,5.68,281902,0
+CWST.US,D,20130910,000000,5.69,5.74,5.59,5.69,171497,0
+CWST.US,D,20130911,000000,5.71,5.72,5.6,5.64,106625,0
+CWST.US,D,20130912,000000,5.65,5.74,5.56,5.59,133200,0
+CWST.US,D,20130913,000000,5.62,5.68,5.54,5.62,259478,0
+CWST.US,D,20130916,000000,5.65,5.6916,5.55,5.61,134980,0
+CWST.US,D,20130917,000000,5.6,5.68,5.51,5.63,623008,0
+CWST.US,D,20130918,000000,5.65,5.75,5.61,5.72,192923,0
+CWST.US,D,20130919,000000,5.73,5.75,5.59,5.66,168052,0
+CWST.US,D,20130920,000000,5.66,5.7,5.57,5.64,186887,0
+CWST.US,D,20130923,000000,5.68,5.68,5.56,5.65,305496,0
+CWST.US,D,20130924,000000,5.65,5.75,5.62,5.75,321300,0
+CWST.US,D,20130925,000000,5.74,5.81,5.72,5.76,188889,0
+CWST.US,D,20130926,000000,5.78,5.8,5.45,5.78,128600,0
+CWST.US,D,20130927,000000,5.76,5.8,5.73,5.78,89921,0
+CWST.US,D,20130930,000000,5.74,5.8,5.6,5.75,256113,0
+CWST.US,D,20131001,000000,5.74,5.85,5.74,5.84,318176,0
+CWST.US,D,20131002,000000,5.82,5.85,5.75,5.78,111900,0
+CWST.US,D,20131003,000000,5.79,5.79,5.62,5.72,108000,0
+CWST.US,D,20131004,000000,5.7,5.75,5.67,5.67,63600,0
+CWST.US,D,20131007,000000,5.6,5.84,5.6,5.77,206400,0
+CWST.US,D,20131008,000000,5.79,5.85,5.67,5.71,154000,0
+CWST.US,D,20131009,000000,5.73,5.77,5.67,5.76,96000,0
+CWST.US,D,20131010,000000,5.82,6,5.8,5.83,240562,0
+CWST.US,D,20131011,000000,5.8,6.05,5.63,6.03,127285,0
+CWST.US,D,20131014,000000,6,6.07,5.67,5.86,299056,0
+CWST.US,D,20131015,000000,5.87,6,5.82,5.88,127096,0
+CWST.US,D,20131016,000000,5.93,5.93,5.8,5.81,109007,0
+CWST.US,D,20131017,000000,5.8,5.99,5.56,5.99,73100,0
+CWST.US,D,20131018,000000,6.03,6.03,5.89,5.95,151900,0
+CWST.US,D,20131021,000000,5.94,6.02,5.7,5.96,139200,0
+CWST.US,D,20131022,000000,5.96,6.02,5.9,5.94,65200,0
+CWST.US,D,20131023,000000,5.92,5.98,5.89,5.96,137800,0
+CWST.US,D,20131024,000000,5.98,6.04,5.91,5.92,101100,0
+CWST.US,D,20131025,000000,5.95,6.04,5.88,5.97,76600,0
+CWST.US,D,20131028,000000,5.95,5.99,5.87,5.95,181400,0
+CWST.US,D,20131029,000000,5.98,6,5.94,5.99,59300,0
+CWST.US,D,20131030,000000,6,6.01,5.74,5.76,106100,0
+CWST.US,D,20131031,000000,5.99,6,5.7,5.91,232300,0
+CWST.US,D,20131101,000000,5.89,5.98,5.78,5.91,165200,0
+CWST.US,D,20131104,000000,5.95,6,5.91,5.94,154476,0
+CWST.US,D,20131105,000000,5.93,6,5.93,5.98,66100,0
+CWST.US,D,20131106,000000,6.02,6.03,5.93,5.93,103100,0
+CWST.US,D,20131107,000000,5.94,5.96,5.77,5.78,94200,0
+CWST.US,D,20131108,000000,5.76,5.84,5.76,5.79,79900,0
+CWST.US,D,20131111,000000,5.76,5.8,5.67,5.68,91334,0
+CWST.US,D,20131112,000000,5.68,5.71,5.61,5.65,54900,0
+CWST.US,D,20131113,000000,5.61,5.7,5.54,5.69,45536,0
+CWST.US,D,20131114,000000,5.67,5.71,5.56,5.61,56000,0
+CWST.US,D,20131115,000000,5.6,5.78,5.6,5.77,134400,0
+CWST.US,D,20131118,000000,5.77,5.8,5.71,5.76,83300,0
+CWST.US,D,20131119,000000,5.71,5.8,5.65,5.7,74958,0
+CWST.US,D,20131120,000000,5.71,5.72,5.62,5.64,27400,0
+CWST.US,D,20131121,000000,5.68,5.86,5.68,5.8,56900,0
+CWST.US,D,20131122,000000,5.82,5.9,5.74,5.86,64100,0
+CWST.US,D,20131125,000000,5.96,6.03,5.81,6,119700,0
+CWST.US,D,20131126,000000,6,6.05,5.86,5.92,128400,0
+CWST.US,D,20131127,000000,5.94,5.96,5.86,5.95,84600,0
+CWST.US,D,20131129,000000,6,6,5.89,5.97,72977,0
+CWST.US,D,20131202,000000,5.96,6.03,5.82,5.88,320400,0
+CWST.US,D,20131203,000000,5.86,5.97,5.84,5.95,125300,0
+CWST.US,D,20131204,000000,5.93,6.15,5.89,6.09,202700,0
+CWST.US,D,20131205,000000,6.07,6.07,5.86,5.93,80900,0
+CWST.US,D,20131206,000000,5.99,6.2,5.86,6.01,390600,0
+CWST.US,D,20131209,000000,6.03,6.04,5.73,5.86,100900,0
+CWST.US,D,20131210,000000,5.83,5.93,5.76,5.85,95800,0
+CWST.US,D,20131211,000000,5.89,5.89,5.66,5.71,61000,0
+CWST.US,D,20131212,000000,5.71,5.74,5.62,5.65,105370,0
+CWST.US,D,20131213,000000,5.64,5.65,5.54,5.54,151000,0
+CWST.US,D,20131216,000000,5.54,5.6,5.47,5.49,225200,0
+CWST.US,D,20131217,000000,5.49,5.56,5.45,5.56,115178,0
+CWST.US,D,20131218,000000,5.55,5.63,5.51,5.62,224500,0
+CWST.US,D,20131219,000000,5.62,5.62,5.48,5.51,85700,0
+CWST.US,D,20131220,000000,5.54,5.64,5.5,5.55,289000,0
+CWST.US,D,20131223,000000,5.62,5.68,5.5,5.61,126000,0
+CWST.US,D,20131224,000000,5.6,5.65,5.52,5.64,55244,0
+CWST.US,D,20131226,000000,5.65,5.74,5.65,5.74,44700,0
+CWST.US,D,20131227,000000,5.74,5.83,5.65,5.83,55400,0
+CWST.US,D,20131230,000000,5.84,5.88,5.57,5.69,62500,0
+CWST.US,D,20131231,000000,5.72,5.85,5.69,5.8,84800,0
+CWST.US,D,20140102,000000,5.8,5.82,5.65,5.81,79569,0
+CWST.US,D,20140103,000000,5.86,5.87,5.72,5.84,93727,0
+CWST.US,D,20140106,000000,5.85,5.89,5.75,5.85,109700,0
+CWST.US,D,20140107,000000,5.8,5.83,5.66,5.77,64900,0
+CWST.US,D,20140108,000000,5.75,5.85,5.61,5.64,129700,0
+CWST.US,D,20140109,000000,5.62,5.67,5.49,5.59,74300,0
+CWST.US,D,20140110,000000,5.61,5.61,5.46,5.56,77900,0
+CWST.US,D,20140113,000000,5.52,5.59,5.41,5.45,77500,0
+CWST.US,D,20140114,000000,5.44,5.46,5.38,5.44,66500,0
+CWST.US,D,20140115,000000,5.43,5.54,5.37,5.51,78500,0
+CWST.US,D,20140116,000000,5.49,5.54,5.33,5.45,58022,0
+CWST.US,D,20140117,000000,5.49,5.49,5.27,5.28,116600,0
+CWST.US,D,20140121,000000,5.39,5.4,5.2,5.35,61000,0
+CWST.US,D,20140122,000000,5.33,5.4,5.26,5.4,53100,0
+CWST.US,D,20140123,000000,5.4,5.4,5.31,5.38,61900,0
+CWST.US,D,20140124,000000,5.34,5.4,5.27,5.38,95012,0
+CWST.US,D,20140127,000000,5.31,5.4,5.03,5.29,129300,0
+CWST.US,D,20140128,000000,5.31,5.36,5.22,5.26,150503,0
+CWST.US,D,20140129,000000,5.24,5.29,5.17,5.21,94100,0
+CWST.US,D,20140130,000000,5.22,5.3,5.2,5.23,73600,0
+CWST.US,D,20140131,000000,5.17,5.3,5,5.13,199412,0
+CWST.US,D,20140203,000000,5,5.19,4.98,5.01,208889,0
+CWST.US,D,20140204,000000,5.02,5.13,4.98,5.13,105719,0
+CWST.US,D,20140205,000000,5.1,5.11,5,5.04,122916,0
+CWST.US,D,20140206,000000,5.05,5.08,4.97,5.01,127380,0
+CWST.US,D,20140207,000000,5.01,5.23,5,5.21,139174,0
+CWST.US,D,20140210,000000,5.47,5.77,5.36,5.65,258675,0
+CWST.US,D,20140211,000000,5.63,5.8,5.57,5.59,123163,0
+CWST.US,D,20140212,000000,5.57,5.75,5.48,5.49,92063,0
+CWST.US,D,20140213,000000,5.46,5.5539,5.371,5.51,92092,0
+CWST.US,D,20140214,000000,5.5,5.5425,5.45,5.46,87119,0
+CWST.US,D,20140218,000000,5.5,5.5199,5.43,5.5,148598,0
+CWST.US,D,20140219,000000,5.46,5.52,5.37,5.47,88240,0
+CWST.US,D,20140220,000000,5.45,5.52,5.44,5.5,97655,0
+CWST.US,D,20140221,000000,5.5,5.53,5.35,5.44,92732,0
+CWST.US,D,20140224,000000,5.44,5.51,5.4,5.47,306368,0
+CWST.US,D,20140225,000000,5.45,5.47,5.27,5.33,84564,0
+CWST.US,D,20140226,000000,5.36,5.4,5.27,5.36,73634,0
+CWST.US,D,20140227,000000,5.34,5.37,5.28,5.37,50649,0
+CWST.US,D,20140228,000000,5.39,5.39,5.29,5.36,63320,0
+CWST.US,D,20140303,000000,5.35,5.52,5.29,5.49,136677,0
+CWST.US,D,20140304,000000,5.5,5.55,5.43,5.485,305344,0
+CWST.US,D,20140305,000000,5.43,5.53,5.41,5.49,155192,0
+CWST.US,D,20140306,000000,5.24,5.5885,5.07,5.44,221587,0
+CWST.US,D,20140307,000000,5.41,5.49,5.37,5.39,79631,0
+CWST.US,D,20140310,000000,5.38,5.58,5.23,5.31,121676,0
+CWST.US,D,20140311,000000,5.3,5.3,5.11,5.25,154522,0
+CWST.US,D,20140312,000000,5.23,5.28,5.13,5.26,101607,0
+CWST.US,D,20140313,000000,5.25,5.25,5.1,5.12,101016,0
+CWST.US,D,20140314,000000,5.1,5.18,5.06,5.11,44153,0
+CWST.US,D,20140317,000000,5.13,5.17,5.01,5.01,40088,0
+CWST.US,D,20140318,000000,5.01,5.12,4.99,5.12,77178,0
+CWST.US,D,20140319,000000,5.1,5.13,5.0499,5.07,62005,0
+CWST.US,D,20140320,000000,5.08,5.2,5.04,5.17,67371,0
+CWST.US,D,20140321,000000,5.19,5.36,5.14,5.17,283451,0
+CWST.US,D,20140324,000000,5.22,5.22,5,5.05,69363,0
+CWST.US,D,20140325,000000,5.07,5.2,4.9001,5.14,47871,0
+CWST.US,D,20140326,000000,5.19,5.19,4.96,5.01,109000,0
+CWST.US,D,20140327,000000,5.01,5.07,5,5.04,121719,0
+CWST.US,D,20140328,000000,5,5.1,4.9,4.92,195279,0
+CWST.US,D,20140331,000000,4.92,5.14,4.92,5.11,119988,0
+CWST.US,D,20140401,000000,5.09,5.148,4.965,5,98688,0
+CWST.US,D,20140402,000000,5.03,5.18,5,5.17,79257,0
+CWST.US,D,20140403,000000,5.15,5.4,5.01,5.11,150168,0
+CWST.US,D,20140404,000000,5.16,5.19,5,5.06,100205,0
+CWST.US,D,20140407,000000,5.02,5.02,4.79,4.91,122638,0
+CWST.US,D,20140408,000000,4.91,5.15,4.91,5.11,138125,0
+CWST.US,D,20140409,000000,5.16,5.28,5.11,5.16,103116,0
+CWST.US,D,20140410,000000,5.18,5.18,4.91,4.94,111465,0
+CWST.US,D,20140411,000000,4.91,5.01,4.91,4.95,97295,0
+CWST.US,D,20140414,000000,5.02,5.06,4.92,5,283398,0
+CWST.US,D,20140415,000000,4.98,5.0099,4.88,4.99,84416,0
+CWST.US,D,20140416,000000,5.05,5.07,4.95,5.06,59084,0
+CWST.US,D,20140417,000000,5.02,5.06,4.96,5.04,122886,0
+CWST.US,D,20140421,000000,5.11,5.11,5.013,5.07,130705,0
+CWST.US,D,20140422,000000,5.07,5.17,5,5.07,135647,0
+CWST.US,D,20140423,000000,5.03,5.1,5.02,5.05,112083,0
+CWST.US,D,20140424,000000,5.05,5.25,4.99,5.01,235181,0
+CWST.US,D,20140425,000000,4.97,5.04,4.9,4.93,140665,0
+CWST.US,D,20140428,000000,4.93,5,4.8,4.92,242173,0
+CWST.US,D,20140429,000000,4.96,5.04,4.96,4.99,127097,0
+CWST.US,D,20140430,000000,4.93,5.14,4.92,5.1,181844,0
+CWST.US,D,20140501,000000,4.97,5.13,4.97,5.1,174395,0
+CWST.US,D,20140502,000000,5.11,5.24,5.1,5.19,186925,0
+CWST.US,D,20140505,000000,5.18,5.25,5.135,5.21,148408,0
+CWST.US,D,20140506,000000,5.21,5.29,5.05,5.1,208108,0
+CWST.US,D,20140507,000000,5.04,5.21,5.04,5.2,246063,0
+CWST.US,D,20140508,000000,5.14,5.29,5.12,5.23,234171,0
+CWST.US,D,20140509,000000,5.19,5.31,5.18,5.28,104237,0
+CWST.US,D,20140512,000000,5.29,5.4,5.2801,5.34,125453,0
+CWST.US,D,20140513,000000,5.34,5.44,5.32,5.39,198677,0
+CWST.US,D,20140514,000000,5.39,5.41,5.3,5.37,210170,0
+CWST.US,D,20140515,000000,5.32,5.43,5.26,5.31,170571,0
+CWST.US,D,20140516,000000,5.29,5.4,5.24,5.3,150956,0
+CWST.US,D,20140519,000000,5.29,5.34,5.24,5.31,126706,0
+CWST.US,D,20140520,000000,5.27,5.3,5.18,5.27,178348,0
+CWST.US,D,20140521,000000,5.27,5.3,5.21,5.23,103161,0
+CWST.US,D,20140522,000000,5.23,5.36,5.18,5.29,114451,0
+CWST.US,D,20140523,000000,5.3,5.42,5.29,5.41,133859,0
+CWST.US,D,20140527,000000,5.45,5.51,5.31,5.49,175774,0
+CWST.US,D,20140528,000000,5.4,5.5,5.34,5.47,156666,0
+CWST.US,D,20140529,000000,5.5,5.5175,5.45,5.49,97009,0
+CWST.US,D,20140530,000000,5.5475,5.5475,5.45,5.5,149152,0
+CWST.US,D,20140602,000000,5.5,5.51,5.35,5.46,95788,0
+CWST.US,D,20140603,000000,5.3591,5.5,5.3591,5.45,115906,0
+CWST.US,D,20140604,000000,5.45,5.5,5.44,5.46,64427,0
+CWST.US,D,20140605,000000,5.49,5.5,5.44,5.5,82168,0
+CWST.US,D,20140606,000000,5.5,5.52,5.45,5.5,174549,0
+CWST.US,D,20140609,000000,5.49,5.55,5.49,5.52,129622,0
+CWST.US,D,20140610,000000,5.52,5.58,5.46,5.5,157400,0
+CWST.US,D,20140611,000000,5.5,5.52,5.35,5.48,119667,0
+CWST.US,D,20140612,000000,5.49,5.55,5.405,5.49,140781,0
+CWST.US,D,20140613,000000,5.5,5.51,5.43,5.49,75212,0
+CWST.US,D,20140616,000000,5.49,5.49,5.44,5.46,30488,0
+CWST.US,D,20140617,000000,5.4,5.49,5.29,5.485,89148,0
+CWST.US,D,20140618,000000,5.48,5.5,5.44,5.48,74018,0
+CWST.US,D,20140619,000000,5.51,5.51,5.47,5.48,44699,0
+CWST.US,D,20140620,000000,5.5,5.5,5.46,5.5,239400,0
+CWST.US,D,20140623,000000,5.38,5.42,5.26,5.36,124464,0
+CWST.US,D,20140624,000000,5.33,5.4,5.14,5.28,93356,0
+CWST.US,D,20140625,000000,5.28,5.45,5.25,5.3,287794,0
+CWST.US,D,20140626,000000,5.25,5.3,5,5.07,188891,0
+CWST.US,D,20140627,000000,5.07,5.15,5.03,5.14,250422,0
+CWST.US,D,20140630,000000,5.11,5.12,4.9,5.01,163814,0
+CWST.US,D,20140701,000000,5,5.06,4.92,4.99,210620,0
+CWST.US,D,20140702,000000,4.94,5.13,4.93,5.09,213100,0
+CWST.US,D,20140703,000000,5.09,5.16,5,5.15,140690,0
+CWST.US,D,20140707,000000,5.15,5.2,5.08,5.16,289831,0
+CWST.US,D,20140708,000000,5.14,5.25,5.05,5.16,198314,0
+CWST.US,D,20140709,000000,5.17,5.17,5.09,5.09,68362,0
+CWST.US,D,20140710,000000,5.02,5.16,4.97,5.05,137306,0
+CWST.US,D,20140711,000000,5.02,5.1499,4.63,4.96,384822,0
+CWST.US,D,20140714,000000,4.96,5.117,4.8601,5.06,327061,0
+CWST.US,D,20140715,000000,5,5.06,4.94,4.97,91185,0
+CWST.US,D,20140716,000000,5.01,5.06,4.925,5.01,103261,0
+CWST.US,D,20140717,000000,4.95,4.98,4.86,4.87,95567,0
+CWST.US,D,20140718,000000,4.85,4.915,4.81,4.9,79103,0
+CWST.US,D,20140721,000000,4.85,4.9,4.84,4.86,75550,0
+CWST.US,D,20140722,000000,4.9,4.97,4.9,4.95,65580,0
+CWST.US,D,20140723,000000,4.94,5.03,4.93,5,83164,0
+CWST.US,D,20140724,000000,4.98,5.05,4.91,4.99,142538,0
+CWST.US,D,20140725,000000,4.94,4.987,4.85,4.86,91091,0
+CWST.US,D,20140728,000000,4.85,4.87,4.78,4.82,120833,0
+CWST.US,D,20140729,000000,4.82,4.87,4.79,4.81,54031,0
+CWST.US,D,20140730,000000,4.86,4.93,4.75,4.8,43559,0
+CWST.US,D,20140731,000000,4.74,4.755,4.64,4.72,176416,0
+CWST.US,D,20140801,000000,4.74,4.74,4.61,4.68,113019,0
+CWST.US,D,20140804,000000,4.68,4.95,4.67,4.85,146673,0
+CWST.US,D,20140805,000000,4.79,4.88,4.72,4.83,111168,0
+CWST.US,D,20140806,000000,4.771,4.89,4.771,4.83,36507,0
+CWST.US,D,20140807,000000,4.87,4.89,4.82,4.83,38349,0
+CWST.US,D,20140808,000000,4.81,4.92,4.72,4.9,86059,0
+CWST.US,D,20140811,000000,4.93,4.94,4.87,4.9,50475,0
+CWST.US,D,20140812,000000,4.88,4.89,4.78,4.87,78334,0
+CWST.US,D,20140813,000000,4.9,4.91,4.88,4.9,55157,0
+CWST.US,D,20140814,000000,4.89,4.9,4.86,4.89,73106,0
+CWST.US,D,20140815,000000,4.89,4.94,4.86,4.92,64137,0
+CWST.US,D,20140818,000000,4.95,4.99,4.9275,4.96,70906,0
+CWST.US,D,20140819,000000,4.94,4.97,4.9,4.91,59710,0
+CWST.US,D,20140820,000000,4.87,4.9,4.79,4.83,80226,0
+CWST.US,D,20140821,000000,4.81,4.89,4.79,4.87,72671,0
+CWST.US,D,20140822,000000,4.88,4.88,4.77,4.79,79200,0
+CWST.US,D,20140825,000000,4.8,4.837,4.54,4.7,220618,0
+CWST.US,D,20140826,000000,4.67,4.81,4.5,4.68,289634,0
+CWST.US,D,20140827,000000,4.71,4.7699,4.67,4.75,75490,0
+CWST.US,D,20140828,000000,4.59,4.8,4.5,4.5,200030,0
+CWST.US,D,20140829,000000,4.41,4.526,4.33,4.46,248453,0
+CWST.US,D,20140902,000000,4.48,4.48,4.33,4.43,217394,0
+CWST.US,D,20140903,000000,4.43,4.43,4.26,4.26,134536,0
+CWST.US,D,20140904,000000,4.29,4.4,4.29,4.37,284617,0
+CWST.US,D,20140905,000000,4.37,4.42,4.35,4.38,148261,0
+CWST.US,D,20140908,000000,4.38,4.45,4.32,4.42,191466,0
+CWST.US,D,20140909,000000,4.44,4.45,4.33,4.38,118944,0
+CWST.US,D,20140910,000000,4.37,4.38,4.27,4.3,48513,0
+CWST.US,D,20140911,000000,4.28,4.29,4.2,4.23,95738,0
+CWST.US,D,20140912,000000,4.24,4.27,4.13,4.16,87743,0
+CWST.US,D,20140915,000000,4.13,4.22,4.12,4.15,124367,0
+CWST.US,D,20140916,000000,4.15,4.18,4.13,4.16,78166,0
+CWST.US,D,20140917,000000,4.14,4.21,4.12,4.2,151565,0
+CWST.US,D,20140918,000000,4.23,4.23,4.11,4.17,260242,0
+CWST.US,D,20140919,000000,4.17,4.24,4.1,4.15,265551,0
+CWST.US,D,20140922,000000,4.12,4.199,4.05,4.05,79409,0
+CWST.US,D,20140923,000000,4.05,4.09,4.02,4.05,117703,0
+CWST.US,D,20140924,000000,4.05,4.05,3.94,3.95,370175,0
+CWST.US,D,20140925,000000,3.96,4.01,3.84,3.85,213311,0
+CWST.US,D,20140926,000000,3.85,4,3.85,3.92,162720,0
+CWST.US,D,20140929,000000,3.87,3.9299,3.85,3.89,163880,0
+CWST.US,D,20140930,000000,3.88,3.94,3.84,3.85,218457,0
+CWST.US,D,20141001,000000,3.87,3.87,3.72,3.75,253428,0
+CWST.US,D,20141002,000000,3.75,3.83,3.6,3.67,710305,0
+CWST.US,D,20141003,000000,3.72,3.79,3.68,3.76,239297,0
+CWST.US,D,20141006,000000,3.79,3.8,3.67,3.75,327649,0
+CWST.US,D,20141007,000000,3.71,3.79,3.67,3.78,513582,0
+CWST.US,D,20141008,000000,3.76,3.95,3.7,3.92,205436,0
+CWST.US,D,20141009,000000,3.9,3.9,3.73,3.74,102307,0
+CWST.US,D,20141010,000000,3.7,3.85,3.67,3.81,171701,0
+CWST.US,D,20141013,000000,3.83,3.98,3.8,3.96,360831,0
+CWST.US,D,20141014,000000,4,4.1,3.95,4.07,190685,0
+CWST.US,D,20141015,000000,4.01,4.16,3.96,4.14,177461,0
+CWST.US,D,20141016,000000,4.09,4.38,4.072,4.21,183991,0
+CWST.US,D,20141017,000000,4.28,4.28,4.04,4.17,207560,0
+CWST.US,D,20141020,000000,4.14,4.2,4.01,4.16,109275,0
+CWST.US,D,20141021,000000,4.16,4.28,4,4.17,67382,0
+CWST.US,D,20141022,000000,4.2,4.21,4.1,4.1,78746,0
+CWST.US,D,20141023,000000,4.15,4.25,4.07,4.18,58190,0
+CWST.US,D,20141024,000000,4.2,4.22,4.02,4.11,207362,0
+CWST.US,D,20141027,000000,4.06,4.1,3.95,3.98,108704,0
+CWST.US,D,20141028,000000,4.03,4.25,4.03,4.25,115262,0
+CWST.US,D,20141029,000000,4.28,4.29,4.15,4.26,113603,0
+CWST.US,D,20141030,000000,4.26,4.45,4.182,4.45,165563,0
+CWST.US,D,20141031,000000,4.368,4.56,4.368,4.5,237150,0
+CWST.US,D,20141103,000000,4.49,4.52,4.34,4.39,85154,0
+CWST.US,D,20141104,000000,4.39,4.39,4.17,4.26,127967,0
+CWST.US,D,20141105,000000,4.29,4.42,4.2,4.38,75465,0
+CWST.US,D,20141106,000000,4.34,4.39,4.26,4.32,83048,0
+CWST.US,D,20141107,000000,4.31,4.37,4.02,4.37,63825,0
+CWST.US,D,20141110,000000,4.36,4.51,4.32,4.4,53328,0
+CWST.US,D,20141111,000000,4.34,4.38,4.2,4.27,98036,0
+CWST.US,D,20141112,000000,4.23,4.37,4.23,4.35,54213,0
+CWST.US,D,20141113,000000,4.32,4.36,4.27,4.27,35686,0
+CWST.US,D,20141114,000000,4.29,4.32,4.21,4.24,191416,0
+CWST.US,D,20141117,000000,4.24,4.28,4.21,4.24,166364,0
+CWST.US,D,20141118,000000,4.24,4.29,4.17,4.25,168984,0
+CWST.US,D,20141119,000000,4.2,4.22,4.1071,4.16,111926,0
+CWST.US,D,20141120,000000,4.13,4.2,4.1,4.14,120615,0
+CWST.US,D,20141121,000000,4.22,4.23,4.15,4.17,66321,0
+CWST.US,D,20141124,000000,4.2,4.25,4.16,4.22,128291,0
+CWST.US,D,20141125,000000,4.25,4.25,4.11,4.12,68766,0
+CWST.US,D,20141126,000000,4.09,4.23,4.09,4.18,34375,0
+CWST.US,D,20141128,000000,4.13,4.16,3.92,3.94,44709,0
+CWST.US,D,20141201,000000,4.01,4.01,3.72,3.72,149329,0
+CWST.US,D,20141202,000000,3.78,3.84,3.72,3.81,87877,0
+CWST.US,D,20141203,000000,3.89,3.92,3.81,3.82,518020,0
+CWST.US,D,20141204,000000,3.82,3.92,3.8,3.81,323028,0
+CWST.US,D,20141205,000000,3.84,4.26,3.8,3.81,399058,0
+CWST.US,D,20141208,000000,3.78,3.82,3.71,3.72,94352,0
+CWST.US,D,20141209,000000,3.68,3.91,3.63,3.91,76301,0
+CWST.US,D,20141210,000000,3.89,3.9,3.72,3.72,111776,0
+CWST.US,D,20141211,000000,3.75,3.88,3.72,3.73,195949,0
+CWST.US,D,20141212,000000,3.67,3.78,3.67,3.7,83729,0
+CWST.US,D,20141215,000000,3.75,3.76,3.53,3.55,139792,0
+CWST.US,D,20141216,000000,3.55,3.73,3.41,3.63,149611,0
+CWST.US,D,20141217,000000,3.63,3.92,3.58,3.9,83136,0
+CWST.US,D,20141218,000000,3.96,4.08,3.79,4.065,79099,0
+CWST.US,D,20141219,000000,4.04,4.05,3.81,3.98,169105,0
+CWST.US,D,20141222,000000,3.99,4.04,3.85,4.02,177904,0
+CWST.US,D,20141223,000000,4.02,4.06,3.82,3.99,103324,0
+CWST.US,D,20141224,000000,4,4,3.89,3.97,17999,0
+CWST.US,D,20141226,000000,4.01,4.065,3.95,4.02,56927,0
+CWST.US,D,20141229,000000,4.03,4.03,3.9635,4,98463,0
+CWST.US,D,20141230,000000,4,4.04,3.97,4.03,303198,0
+CWST.US,D,20141231,000000,4.05,4.13,4.04,4.04,94401,0
+CWST.US,D,20150102,000000,4.08,4.14,3.98,4.12,47474,0
+CWST.US,D,20150105,000000,4.1,4.11,3.92,3.93,116092,0
+CWST.US,D,20150106,000000,3.95,3.9892,3.76,3.89,146685,0
+CWST.US,D,20150107,000000,3.96,4,3.84,3.92,73926,0
+CWST.US,D,20150108,000000,3.97,4.06,3.78,4.04,227880,0
+CWST.US,D,20150109,000000,4.01,4.03,3.91,3.95,73052,0
+CWST.US,D,20150112,000000,3.95,3.95,3.83,3.87,75088,0
+CWST.US,D,20150113,000000,3.92,4.04,3.75,3.82,74709,0
+CWST.US,D,20150114,000000,3.8,3.83,3.68,3.77,101271,0
+CWST.US,D,20150115,000000,3.8,3.84,3.61,3.66,134914,0
+CWST.US,D,20150116,000000,3.75,3.93,3.75,3.88,159487,0
+CWST.US,D,20150120,000000,3.8635,3.92,3.8,3.88,61853,0
+CWST.US,D,20150121,000000,3.86,3.91,3.77,3.84,92033,0
+CWST.US,D,20150122,000000,3.82,3.92,3.79,3.92,142417,0
+CWST.US,D,20150123,000000,3.86,3.96,3.84,3.88,108269,0
+CWST.US,D,20150126,000000,4,4,3.76,3.81,91219,0
+CWST.US,D,20150127,000000,3.82,3.92,3.81,3.85,92485,0
+CWST.US,D,20150128,000000,3.87,3.87,3.6601,3.79,97269,0
+CWST.US,D,20150129,000000,3.8,3.89,3.76,3.89,58102,0
+CWST.US,D,20150130,000000,3.88,3.89,3.79,3.81,121256,0
+CWST.US,D,20150202,000000,3.81,3.86,3.765,3.85,75108,0
+CWST.US,D,20150203,000000,3.88,3.96,3.8435,3.92,92251,0
+CWST.US,D,20150204,000000,3.86,3.97,3.785,3.9,99712,0
+CWST.US,D,20150205,000000,3.95,3.96,3.9,3.94,42423,0
+CWST.US,D,20150206,000000,3.93,4.09,3.92,3.98,96878,0
+CWST.US,D,20150209,000000,3.99,4.1,3.973,4.06,88055,0
+CWST.US,D,20150210,000000,4.08,4.19,4.01,4.16,176915,0
+CWST.US,D,20150211,000000,4.13,4.15,4.08,4.09,22475,0
+CWST.US,D,20150212,000000,4.14,4.21,4.1,4.18,21918,0
+CWST.US,D,20150213,000000,4.16,4.24,4.07,4.11,89602,0
+CWST.US,D,20150217,000000,4.14,4.27,4.129,4.19,185351,0
+CWST.US,D,20150218,000000,4.19,4.26,4.15,4.18,81353,0
+CWST.US,D,20150219,000000,4.17,4.22,4.1,4.19,121008,0
+CWST.US,D,20150220,000000,4.21,4.23,4.1,4.14,107113,0
+CWST.US,D,20150223,000000,4.13,4.2,4.09,4.12,197063,0
+CWST.US,D,20150224,000000,4.13,4.24,4.08,4.18,154817,0
+CWST.US,D,20150225,000000,4.2,4.22,4.17,4.19,254989,0
+CWST.US,D,20150226,000000,4.22,4.3,4.11,4.3,273656,0
+CWST.US,D,20150227,000000,4.34,4.41,4.295,4.4,127312,0
+CWST.US,D,20150302,000000,4.4,4.54,4.38,4.51,185700,0
+CWST.US,D,20150303,000000,4.51,4.67,4.49,4.65,241300,0
+CWST.US,D,20150304,000000,4.6,4.67,4.6,4.62,310000,0
+CWST.US,D,20150305,000000,4.6,4.72,4.56,4.66,194500,0
+CWST.US,D,20150306,000000,4.65,4.73,4.63,4.7,144500,0
+CWST.US,D,20150309,000000,4.72,4.79,4.68,4.75,226600,0
+CWST.US,D,20150310,000000,4.64,4.79,4.64,4.74,102700,0
+CWST.US,D,20150311,000000,4.72,4.81,4.6,4.69,51400,0
+CWST.US,D,20150312,000000,4.71,4.83,4.69,4.8,216300,0
+CWST.US,D,20150313,000000,4.81,4.86,4.7,4.83,129800,0
+CWST.US,D,20150316,000000,4.85,5,4.75,4.84,462800,0
+CWST.US,D,20150317,000000,4.83,4.98,4.81,4.92,75700,0
+CWST.US,D,20150318,000000,4.93,5,4.87,4.99,249400,0
+CWST.US,D,20150319,000000,4.97,5.05,4.95,5.04,169600,0
+CWST.US,D,20150320,000000,5.05,5.11,4.97,5.07,199600,0
+CWST.US,D,20150323,000000,5.1,5.13,5.04,5.11,133900,0
+CWST.US,D,20150324,000000,5.13,5.14,5.1,5.12,101800,0
+CWST.US,D,20150325,000000,5.14,5.16,5.09,5.1,151300,0
+CWST.US,D,20150326,000000,5.11,5.13,5.08,5.1,76300,0
+CWST.US,D,20150327,000000,5.1,5.25,5.08,5.2,230900,0
+CWST.US,D,20150330,000000,5.25,5.39,5.16,5.38,222700,0
+CWST.US,D,20150331,000000,5.35,5.52,5.2904,5.5,215802,0
+CWST.US,D,20150401,000000,5.47,5.63,5.3,5.61,880600,0
+CWST.US,D,20150402,000000,5.64,6.03,5.61,6.02,669000,0
+CWST.US,D,20150406,000000,6.03,6.2,5.7,6.17,635100,0
+CWST.US,D,20150407,000000,6.18,6.3,6.12,6.25,687879,0
+CWST.US,D,20150408,000000,6.25,6.3,5.96,6.02,240900,0
+CWST.US,D,20150409,000000,6,6.05,5.43,5.7,361260,0
+CWST.US,D,20150410,000000,5.69,5.75,5.56,5.68,197700,0
+CWST.US,D,20150413,000000,5.81,5.87,5.58,5.86,255700,0
+CWST.US,D,20150414,000000,5.89,5.89,5.74,5.8,331100,0
+CWST.US,D,20150415,000000,5.9,6.06,5.76,6.05,491759,0
+CWST.US,D,20150416,000000,6.01,6.02,5.8525,5.9,192014,0
+CWST.US,D,20150417,000000,5.85,6.06,5.63,5.7,324300,0
+CWST.US,D,20150420,000000,5.7,5.838,5.64,5.73,253593,0
+CWST.US,D,20150421,000000,5.72,5.938,5.4,5.52,1440039,0
+CWST.US,D,20150422,000000,5.5,5.516,5.32,5.41,248092,0
+CWST.US,D,20150423,000000,5.4,5.42,5.25,5.34,2627200,0
+CWST.US,D,20150424,000000,5.39,5.39,5.34,5.38,535126,0
+CWST.US,D,20150427,000000,5.43,5.43,5.34,5.38,200000,0
+CWST.US,D,20150428,000000,5.39,5.65,5.39,5.64,568555,0
+CWST.US,D,20150429,000000,5.75,5.75,5.6,5.63,279500,0
+CWST.US,D,20150430,000000,5.6,5.61,5.37,5.48,395400,0
+CWST.US,D,20150501,000000,5.5,5.56,5.41,5.45,236200,0
+CWST.US,D,20150504,000000,5.45,5.54,5.4,5.45,270900,0
+CWST.US,D,20150505,000000,5.45,5.53,5.4,5.52,339700,0
+CWST.US,D,20150506,000000,5.52,5.6,5.411,5.49,158570,0
+CWST.US,D,20150507,000000,5.49,5.66,5.49,5.52,195672,0
+CWST.US,D,20150508,000000,5.58,5.61,5.34,5.36,406900,0
+CWST.US,D,20150511,000000,5.36,5.47,5.33,5.37,237700,0
+CWST.US,D,20150512,000000,5.36,5.43,5.23,5.42,334146,0
+CWST.US,D,20150513,000000,5.44,5.46,5.32,5.37,83472,0
+CWST.US,D,20150514,000000,5.88,5.88,5.47,5.5,399300,0
+CWST.US,D,20150515,000000,5.5,5.98,5.5,5.66,230890,0
+CWST.US,D,20150518,000000,5.61,5.756,5.56,5.61,150173,0
+CWST.US,D,20150519,000000,5.62,5.688,5.38,5.39,359242,0
+CWST.US,D,20150520,000000,5.4,5.46,5.37,5.39,188200,0
+CWST.US,D,20150521,000000,5.4,5.42,5.22,5.24,383200,0
+CWST.US,D,20150522,000000,5.2,5.42,5.11,5.2,300100,0
+CWST.US,D,20150526,000000,5.2,5.26,5.09,5.16,339057,0
+CWST.US,D,20150527,000000,5.15,5.35,5.15,5.27,167000,0
+CWST.US,D,20150528,000000,5.26,5.398,5.19,5.26,241685,0
+CWST.US,D,20150529,000000,5.3,5.64,5.27,5.5,462000,0
+CWST.US,D,20150601,000000,5.59,5.6595,5.37,5.5,259510,0
+CWST.US,D,20150602,000000,5.5,5.64,5.49,5.59,127985,0
+CWST.US,D,20150603,000000,5.61,5.71,5.48,5.7,191800,0
+CWST.US,D,20150604,000000,5.71,5.79,5.68,5.69,165600,0
+CWST.US,D,20150605,000000,5.69,5.74,5.6,5.64,211100,0
+CWST.US,D,20150608,000000,5.68,5.7,5.63,5.65,80600,0
+CWST.US,D,20150609,000000,5.66,5.71,5.6,5.63,141791,0
+CWST.US,D,20150610,000000,5.65,5.72,5.61,5.7,103928,0
+CWST.US,D,20150611,000000,5.68,5.72,5.6,5.65,72633,0
+CWST.US,D,20150612,000000,5.65,5.68,5.6,5.64,54400,0
+CWST.US,D,20150615,000000,5.58,5.63,5.53,5.58,159600,0
+CWST.US,D,20150616,000000,5.54,5.69,5.52,5.65,106800,0
+CWST.US,D,20150617,000000,5.68,5.72,5.63,5.69,102200,0
+CWST.US,D,20150618,000000,5.69,5.81,5.65,5.76,214900,0
+CWST.US,D,20150619,000000,5.76,5.78,5.58,5.6,318800,0
+CWST.US,D,20150622,000000,5.62,5.68,5.6,5.62,130300,0
+CWST.US,D,20150623,000000,5.62,5.71,5.62,5.67,53654,0
+CWST.US,D,20150624,000000,5.63,5.67,5.59,5.61,79500,0
+CWST.US,D,20150625,000000,5.62,5.77,5.58,5.71,151900,0
+CWST.US,D,20150626,000000,5.74,5.87,5.7,5.76,818600,0
+CWST.US,D,20150629,000000,5.76,5.78,5.54,5.6,95100,0
+CWST.US,D,20150630,000000,5.6,5.635,5.56,5.61,116047,0
+CWST.US,D,20150701,000000,5.62,5.64,5.55,5.59,244300,0
+CWST.US,D,20150702,000000,5.61,5.65,5.55,5.61,58200,0
+CWST.US,D,20150706,000000,5.57,5.6,5.52,5.6,95300,0
+CWST.US,D,20150707,000000,5.57,5.64,5.52,5.61,126300,0
+CWST.US,D,20150708,000000,5.59,5.65,5.54,5.56,172600,0
+CWST.US,D,20150709,000000,5.6,5.62,5.5,5.57,153700,0
+CWST.US,D,20150710,000000,5.61,5.86,5.56,5.78,151400,0
+CWST.US,D,20150713,000000,5.79,5.84,5.73,5.8,124000,0
+CWST.US,D,20150714,000000,5.8,6,5.79,5.86,235624,0
+CWST.US,D,20150715,000000,5.85,5.85,5.62,5.8,138427,0
+CWST.US,D,20150716,000000,5.81,5.98,5.65,5.96,124100,0
+CWST.US,D,20150717,000000,5.99,6.07,5.94,6.04,207100,0
+CWST.US,D,20150720,000000,6.04,6.05,5.85,5.89,135100,0
+CWST.US,D,20150721,000000,5.87,5.91,5.74,5.75,152100,0
+CWST.US,D,20150722,000000,5.75,5.83,5.65,5.71,138500,0
+CWST.US,D,20150723,000000,5.74,5.8,5.7,5.78,91700,0
+CWST.US,D,20150724,000000,5.75,5.97,5.72,5.9,158400,0
+CWST.US,D,20150727,000000,5.87,5.96,5.83,5.92,164000,0
+CWST.US,D,20150728,000000,5.95,6.1,5.83,5.99,255000,0
+CWST.US,D,20150729,000000,6.01,6.08,5.59,5.96,289900,0
+CWST.US,D,20150730,000000,6.05,6.25,6.02,6.17,487100,0
+CWST.US,D,20150731,000000,6.2,6.49,6.17,6.35,546700,0
+CWST.US,D,20150803,000000,6.53,6.53,6.2,6.3,268614,0
+CWST.US,D,20150804,000000,6.27,6.39,6.27,6.34,193200,0
+CWST.US,D,20150805,000000,6.4,6.46,6.25,6.29,218300,0
+CWST.US,D,20150806,000000,6.43,6.5,6.375,6.45,272943,0
+CWST.US,D,20150807,000000,6.4,6.41,6.13,6.16,144100,0
+CWST.US,D,20150810,000000,6.15,6.26,6.15,6.21,186000,0
+CWST.US,D,20150811,000000,6.1,6.17,6.03,6.05,98831,0
+CWST.US,D,20150812,000000,6.05,6.19,5.95,6.12,164100,0
+CWST.US,D,20150813,000000,6.1,6.19,6.06,6.12,226700,0
+CWST.US,D,20150814,000000,6.09,6.33,6.09,6.27,190500,0
+CWST.US,D,20150817,000000,6.26,6.51,6.21,6.5,276400,0
+CWST.US,D,20150818,000000,6.46,6.46,6.34,6.4,173000,0
+CWST.US,D,20150819,000000,6.34,6.46,6.33,6.42,116100,0
+CWST.US,D,20150820,000000,6.38,6.47,6.24,6.25,177700,0
+CWST.US,D,20150821,000000,6.14,6.33,6,6.31,370000,0
+CWST.US,D,20150824,000000,6,6.24,5.545,5.98,450681,0
+CWST.US,D,20150825,000000,6.07,6.16,5.85,5.9,131000,0
+CWST.US,D,20150826,000000,6.04,6.07,5.86,6.01,105900,0
+CWST.US,D,20150827,000000,6.02,6.15,5.9,6.1,332600,0
+CWST.US,D,20150828,000000,6.06,6.33,6.06,6.25,134000,0
+CWST.US,D,20150831,000000,6.21,6.3,6.11,6.16,76500,0
+CWST.US,D,20150901,000000,6.02,6.18,5.92,6,126200,0
+CWST.US,D,20150902,000000,6.12,6.32,6.06,6.31,88500,0
+CWST.US,D,20150903,000000,6.32,6.43,6.18,6.24,177400,0
+CWST.US,D,20150904,000000,6.15,6.37,6.15,6.3,59300,0
+CWST.US,D,20150908,000000,6.43,6.73,6.34,6.6,226800,0
+CWST.US,D,20150909,000000,6.64,6.68,6.53,6.54,90400,0
+CWST.US,D,20150910,000000,6.54,6.6,6.41,6.44,84877,0
+CWST.US,D,20150911,000000,6.37,6.57,6.37,6.54,50500,0
+CWST.US,D,20150914,000000,6.62,6.66,6.51,6.63,66600,0
+CWST.US,D,20150915,000000,6.61,6.75,6.54,6.62,103400,0
+CWST.US,D,20150916,000000,6.68,6.7,6.59,6.62,70700,0
+CWST.US,D,20150917,000000,6.6,6.7094,6.46,6.63,126572,0
+CWST.US,D,20150918,000000,6.51,6.64,6.42,6.43,206000,0
+CWST.US,D,20150921,000000,6.5,6.5,6.39,6.4,140100,0
+CWST.US,D,20150922,000000,6.37,6.43,6.16,6.28,77900,0
+CWST.US,D,20150923,000000,6.26,6.45,6.23,6.25,121869,0
+CWST.US,D,20150924,000000,6.24,6.2401,6.14,6.16,78463,0
+CWST.US,D,20150925,000000,6.22,6.22,6,6.01,133500,0
+CWST.US,D,20150928,000000,6,6,5.78,5.85,152408,0
+CWST.US,D,20150929,000000,5.82,5.89,5.76,5.79,155900,0
+CWST.US,D,20150930,000000,5.85,5.88,5.8,5.8,105400,0
+CWST.US,D,20151001,000000,5.76,5.83,5.75,5.77,129800,0
+CWST.US,D,20151002,000000,5.75,5.92,5.67,5.92,76900,0
+CWST.US,D,20151005,000000,5.93,6.11,5.93,6.1,94084,0
+CWST.US,D,20151006,000000,6.05,6.1,5.97,6,59100,0
+CWST.US,D,20151007,000000,6,6.1,5.95,6.05,54835,0
+CWST.US,D,20151008,000000,6.01,6.15,6.01,6.12,68900,0
+CWST.US,D,20151009,000000,6.13,6.22,6.06,6.12,74600,0
+CWST.US,D,20151012,000000,6.09,6.17,6.01,6.13,83484,0
+CWST.US,D,20151013,000000,6.12,6.2,6.11,6.14,91500,0
+CWST.US,D,20151014,000000,6.15,6.16,5.97,6.01,70000,0
+CWST.US,D,20151015,000000,6,6.15,5.97,6.07,61800,0
+CWST.US,D,20151016,000000,6.09,6.09,5.88,5.96,156600,0
+CWST.US,D,20151019,000000,5.99,6.16,5.99,6.13,136830,0
+CWST.US,D,20151020,000000,6.12,6.3,6.12,6.25,89500,0
+CWST.US,D,20151021,000000,6.25,6.3,6.14,6.16,49600,0
+CWST.US,D,20151022,000000,6.18,6.22,6,6.19,114300,0
+CWST.US,D,20151023,000000,6.16,6.26,6.03,6.24,90900,0
+CWST.US,D,20151026,000000,6.21,6.21,6.05,6.16,136900,0
+CWST.US,D,20151027,000000,6.15,6.18,6.05,6.16,218900,0
+CWST.US,D,20151028,000000,6.2,6.25,6.14,6.25,149600,0
+CWST.US,D,20151029,000000,6.21,6.22,6.11,6.15,115000,0
+CWST.US,D,20151030,000000,6.15,6.16,6.04,6.07,134000,0
+CWST.US,D,20151102,000000,6.05,6.1,5.7821,6.02,183106,0
+CWST.US,D,20151103,000000,6.06,6.09,6,6.03,107300,0
+CWST.US,D,20151104,000000,6.01,6.07,5.99,6.03,102457,0
+CWST.US,D,20151105,000000,6.03,6.08,5.99,6.03,164800,0
+CWST.US,D,20151106,000000,5.98,6.33,5.98,6.33,129300,0
+CWST.US,D,20151109,000000,6.3,6.3385,6.02,6.03,118659,0
+CWST.US,D,20151110,000000,6.04,6.17,6.04,6.08,46700,0
+CWST.US,D,20151111,000000,6.12,6.54,6.11,6.48,260600,0
+CWST.US,D,20151112,000000,6.39,6.52,6.24,6.25,110100,0
+CWST.US,D,20151113,000000,6.25,6.81,6.23,6.8,339400,0
+CWST.US,D,20151116,000000,6.8,6.94,6.7,6.84,488600,0
+CWST.US,D,20151117,000000,6.85,6.94,6.73,6.91,187900,0
+CWST.US,D,20151118,000000,6.91,7.03,6.81,6.98,216900,0
+CWST.US,D,20151119,000000,6.95,7.24,6.93,7.17,175500,0
+CWST.US,D,20151120,000000,7.17,7.19,6.75,6.83,184800,0
+CWST.US,D,20151123,000000,6.84,7.01,6.75,6.96,105600,0
+CWST.US,D,20151124,000000,6.97,6.99,6.74,6.8,130900,0
+CWST.US,D,20151125,000000,6.8,6.82,6.35,6.8,81500,0
+CWST.US,D,20151127,000000,6.77,6.79,6.69,6.79,62500,0
+CWST.US,D,20151130,000000,6.78,6.83,6.74,6.78,127300,0
+CWST.US,D,20151201,000000,6.78,6.8,6.48,6.77,81956,0
+CWST.US,D,20151202,000000,6.77,6.79,6.55,6.59,130541,0
+CWST.US,D,20151203,000000,6.39,6.66,6.26,6.3,145760,0
+CWST.US,D,20151204,000000,6.29,6.39,6.25,6.37,99600,0
+CWST.US,D,20151207,000000,6.35,6.36,6.22,6.26,143600,0
+CWST.US,D,20151208,000000,6.23,6.524,6.06,6.2,131297,0
+CWST.US,D,20151209,000000,6.2,6.27,5.98,6.13,159700,0
+CWST.US,D,20151210,000000,6.13,6.21,6.1,6.16,132100,0
+CWST.US,D,20151211,000000,6.04,6.36,5.91,5.92,217200,0
+CWST.US,D,20151214,000000,5.95,6.01,5.7,5.9,206589,0
+CWST.US,D,20151215,000000,5.95,5.97,5.81,5.89,103700,0
+CWST.US,D,20151216,000000,5.89,6.61,5.81,5.97,105100,0
+CWST.US,D,20151217,000000,5.97,6.61,5.88,6.04,148300,0
+CWST.US,D,20151218,000000,6,6.09,5.87,6.05,241600,0
+CWST.US,D,20151221,000000,6.11,6.25,5.86,6.14,94800,0
+CWST.US,D,20151222,000000,6.16,6.16,5.95,6.05,88207,0
+CWST.US,D,20151223,000000,6.07,6.17,6.04,6.15,99800,0
+CWST.US,D,20151224,000000,6.12,6.24,6.01,6.08,29740,0
+CWST.US,D,20151228,000000,6.01,6.15,5.99,6.04,76342,0
+CWST.US,D,20151229,000000,6.07,6.18,6.01,6.05,94551,0
+CWST.US,D,20151230,000000,6.05,6.17,5.97,6.06,43321,0
+CWST.US,D,20151231,000000,6.05,6.141,5.98,5.99,67240,0
+CWST.US,D,20160104,000000,5.9,5.944,5.73,5.79,109243,0
+CWST.US,D,20160105,000000,5.83,5.89,5.77,5.8,40449,0
+CWST.US,D,20160106,000000,5.7,5.93,5.7,5.86,74709,0
+CWST.US,D,20160107,000000,5.74,5.88,5.74,5.74,78447,0
+CWST.US,D,20160108,000000,5.77,5.84,5.58,5.6,115687,0
+CWST.US,D,20160111,000000,5.59,5.66,5.53,5.62,110922,0
+CWST.US,D,20160112,000000,5.66,5.68,5.54,5.6,70945,0
+CWST.US,D,20160113,000000,5.63,5.68,5.51,5.56,113474,0
+CWST.US,D,20160114,000000,5.61,5.76,5.54,5.71,224777,0
+CWST.US,D,20160115,000000,5.56,5.76,5.3,5.43,161876,0
+CWST.US,D,20160119,000000,5.5,5.68,5.25,5.38,348400,0
+CWST.US,D,20160120,000000,5.31,5.63,5.23,5.41,267390,0
+CWST.US,D,20160121,000000,5.39,5.555,5.35,5.47,203940,0
+CWST.US,D,20160122,000000,5.54,5.62,5.48,5.62,99243,0
+CWST.US,D,20160125,000000,5.59,5.75,5.58,5.65,71429,0
+CWST.US,D,20160126,000000,6.14,6.14,5.73,5.94,229503,0
+CWST.US,D,20160127,000000,5.94,5.94,5.7,5.76,83519,0
+CWST.US,D,20160128,000000,5.8,6,5.76,5.93,78158,0
+CWST.US,D,20160129,000000,5.94,5.98,5.82,5.95,129702,0
+CWST.US,D,20160201,000000,5.88,5.89,5.7,5.75,44615,0
+CWST.US,D,20160202,000000,5.67,5.77,5.5972,5.68,95633,0
+CWST.US,D,20160203,000000,5.57,5.77,5.5,5.57,87891,0
+CWST.US,D,20160204,000000,5.54,5.58,5.47,5.5,73156,0
+CWST.US,D,20160205,000000,5.54,5.54,5.16,5.17,145148,0
+CWST.US,D,20160208,000000,5.09,5.4,4.97,5.35,116563,0
+CWST.US,D,20160209,000000,5.27,5.87,5.27,5.72,202438,0
+CWST.US,D,20160210,000000,5.7,5.83,5.51,5.62,115653,0
+CWST.US,D,20160211,000000,5.51,5.76,5.41,5.42,462649,0
+CWST.US,D,20160212,000000,5.49,5.7,5.43,5.66,96673,0
+CWST.US,D,20160216,000000,5.7,5.79,5.55,5.76,79141,0
+CWST.US,D,20160217,000000,5.79,5.94,5.7,5.84,125593,0
+CWST.US,D,20160218,000000,5.83,6.14,5.27,6.12,129291,0
+CWST.US,D,20160219,000000,6.11,6.11,5.8,5.83,100311,0
+CWST.US,D,20160222,000000,5.86,5.89,5.55,5.59,68164,0
+CWST.US,D,20160223,000000,5.59,5.69,5.49,5.54,72533,0
+CWST.US,D,20160224,000000,5.46,5.58,5.34,5.58,82418,0
+CWST.US,D,20160225,000000,5.56,5.76,5.5,5.7,67900,0
+CWST.US,D,20160226,000000,5.69,5.93,5.69,5.87,96814,0
+CWST.US,D,20160229,000000,5.86,5.9599,5.66,5.93,167683,0
+CWST.US,D,20160301,000000,5.95,6.33,5.9,6.33,135223,0
+CWST.US,D,20160302,000000,5.67,6.26,5.67,6.08,174173,0
+CWST.US,D,20160303,000000,6.1,6.59,6.1,6.58,182322,0
+CWST.US,D,20160304,000000,6.48,6.77,6.26,6.7,197320,0
+CWST.US,D,20160307,000000,6.7,6.94,6.7,6.88,181863,0
+CWST.US,D,20160308,000000,6.85,6.98,6.79,6.81,87104,0
+CWST.US,D,20160309,000000,6.83,6.89,6.67,6.8,97960,0
+CWST.US,D,20160310,000000,6.81,6.87,6.5743,6.68,62988,0
+CWST.US,D,20160311,000000,6.73,6.83,6.56,6.81,132038,0
+CWST.US,D,20160314,000000,6.81,6.82,6.58,6.63,115413,0
+CWST.US,D,20160315,000000,6.57,6.67,6.45,6.51,62115,0
+CWST.US,D,20160316,000000,6.47,6.58,6.46,6.53,77280,0
+CWST.US,D,20160317,000000,6.56,6.56,6.35,6.47,133165,0
+CWST.US,D,20160318,000000,6.52,6.95,6.4,6.8,225712,0
+CWST.US,D,20160321,000000,6.76,6.89,6.7,6.85,156022,0
+CWST.US,D,20160322,000000,6.8,6.9,6.58,6.84,136477,0
+CWST.US,D,20160323,000000,6.75,6.9,6.7,6.76,83520,0
+CWST.US,D,20160324,000000,6.74,6.86,6.638,6.83,77565,0
+CWST.US,D,20160328,000000,6.83,6.85,6.62,6.69,40380,0
+CWST.US,D,20160329,000000,6.64,6.85,6.57,6.83,157453,0
+CWST.US,D,20160330,000000,6.9,6.94,6.67,6.71,94562,0
+CWST.US,D,20160331,000000,6.78,6.78,6.61,6.7,128861,0
+CWST.US,D,20160401,000000,6.64,6.84,6.56,6.8,137788,0
+CWST.US,D,20160404,000000,6.79,6.85,6.49,6.5,92244,0
+CWST.US,D,20160405,000000,6.45,6.65,6.31,6.6,108181,0
+CWST.US,D,20160406,000000,6.63,6.63,6.41,6.54,57097,0
+CWST.US,D,20160407,000000,6.48,6.55,6.41,6.51,65235,0
+CWST.US,D,20160408,000000,6.54,6.6,6.36,6.56,82228,0
+CWST.US,D,20160411,000000,6.58,6.67,6.51,6.56,131373,0
+CWST.US,D,20160412,000000,6.55,6.67,6.46,6.58,77797,0
+CWST.US,D,20160413,000000,6.62,6.68,6.45,6.66,73202,0
+CWST.US,D,20160414,000000,6.66,6.76,6.415,6.72,74672,0
+CWST.US,D,20160415,000000,6.67,6.93,6.61,6.91,120054,0
+CWST.US,D,20160418,000000,6.91,7.18,6.705,7.13,145896,0
+CWST.US,D,20160419,000000,7.09,7.1503,6.99,7.15,61396,0
+CWST.US,D,20160420,000000,7.17,7.3,6.98,7.23,67624,0
+CWST.US,D,20160421,000000,7.28,7.28,7.02,7.06,30411,0
+CWST.US,D,20160422,000000,7.09,7.41,7.09,7.13,32581,0
+CWST.US,D,20160425,000000,7.1,7.16,6.83,6.89,57266,0
+CWST.US,D,20160426,000000,6.96,7.08,6.94,6.97,74388,0
+CWST.US,D,20160427,000000,6.99,7.23,6.98,7.08,96683,0
+CWST.US,D,20160428,000000,7.06,7.28,7.06,7.16,174664,0
+CWST.US,D,20160429,000000,7.11,7.2,7.09,7.16,37980,0
+CWST.US,D,20160502,000000,7.18,7.19,7.02,7.1,87042,0
+CWST.US,D,20160503,000000,7.05,7.19,6.97,7.12,66811,0
+CWST.US,D,20160504,000000,7.1,7.32,7.06,7.17,176163,0
+CWST.US,D,20160505,000000,7.25,7.62,7.15,7.15,253300,0
+CWST.US,D,20160506,000000,7.08,7.29,7.0564,7.15,64872,0
+CWST.US,D,20160509,000000,7.37,7.75,7.27,7.37,233694,0
+CWST.US,D,20160510,000000,7.54,7.61,7.45,7.45,299508,0
+CWST.US,D,20160511,000000,7.45,7.6,7.16,7.38,157826,0
+CWST.US,D,20160512,000000,7.36,7.41,7.03,7.14,163658,0
+CWST.US,D,20160513,000000,7.14,7.6,7.05,7.07,79582,0
+CWST.US,D,20160516,000000,7.11,7.15,7.01,7.03,109430,0
+CWST.US,D,20160517,000000,7.04,7.062,6.75,6.8,105171,0
+CWST.US,D,20160518,000000,6.74,7.11,6.69,6.98,178194,0
+CWST.US,D,20160519,000000,6.93,7.03,6.8,6.89,67574,0
+CWST.US,D,20160520,000000,6.94,7.05,6.73,7,117320,0
+CWST.US,D,20160523,000000,7.02,7.065,6.82,6.85,77037,0
+CWST.US,D,20160524,000000,6.88,7.18,6.88,7.1,101788,0
+CWST.US,D,20160525,000000,7.1,7.17,6.975,7.04,96633,0
+CWST.US,D,20160526,000000,7.03,7.12,6.92,7.08,58793,0
+CWST.US,D,20160527,000000,7.07,7.2,7.07,7.17,56853,0
+CWST.US,D,20160531,000000,7.17,7.28,7.07,7.18,60999,0
+CWST.US,D,20160601,000000,7.17,7.3599,6.644,7.17,103054,0
+CWST.US,D,20160602,000000,7.3103,7.3103,7.0801,7.18,66992,0
+CWST.US,D,20160603,000000,7.18,7.21,7.03,7.17,77815,0
+CWST.US,D,20160606,000000,7.17,7.38,7.17,7.37,90253,0
+CWST.US,D,20160607,000000,7.42,7.55,7.32,7.42,107359,0
+CWST.US,D,20160608,000000,7.39,7.66,7.28,7.62,300806,0
+CWST.US,D,20160609,000000,7.55,7.66,7.48,7.59,96084,0
+CWST.US,D,20160610,000000,7.56,7.56,7.42,7.47,48841,0
+CWST.US,D,20160613,000000,7.44,7.49,7.33,7.4,53402,0
+CWST.US,D,20160614,000000,7.38,7.54,7.21,7.51,66904,0
+CWST.US,D,20160615,000000,7.55,7.7,7.35,7.53,75317,0
+CWST.US,D,20160616,000000,7.45,7.7,7.38,7.64,121112,0
+CWST.US,D,20160617,000000,7.61,7.72,7.49,7.51,254522,0
+CWST.US,D,20160620,000000,7.64,7.86,7.59,7.81,149034,0
+CWST.US,D,20160621,000000,7.81,7.9,7.75,7.81,74646,0
+CWST.US,D,20160622,000000,7.83,7.83,7.63,7.65,34421,0
+CWST.US,D,20160623,000000,7.73,7.88,7.66,7.8,80682,0
+CWST.US,D,20160624,000000,7.42,7.66,7.38,7.61,95898,0
+CWST.US,D,20160627,000000,7.58,7.63,7.43,7.54,91315,0
+CWST.US,D,20160628,000000,7.6,7.6999,7.5,7.54,78804,0
+CWST.US,D,20160629,000000,7.63,7.6899,7.52,7.61,93225,0
+CWST.US,D,20160630,000000,7.58,7.85,7.54,7.85,110244,0
+CWST.US,D,20160701,000000,7.9,7.93,7.85,7.89,97429,0
+CWST.US,D,20160705,000000,7.84,7.93,7.77,7.89,207828,0
+CWST.US,D,20160706,000000,7.85,7.89,7.76,7.85,97256,0
+CWST.US,D,20160707,000000,7.88,8.25,7.79,8.19,354538,0
+CWST.US,D,20160708,000000,8.25,8.39,8.1,8.23,268618,0
+CWST.US,D,20160711,000000,8.25,8.5,8.2499,8.43,235364,0
+CWST.US,D,20160712,000000,8.52,8.737,8.48,8.7,299016,0
+CWST.US,D,20160713,000000,8.77,8.96,8.71,8.89,566087,0
+CWST.US,D,20160714,000000,9,9.13,8.96,8.97,549419,0
+CWST.US,D,20160715,000000,9.05,9.22,8.98,9.11,448372,0
+CWST.US,D,20160718,000000,9.45,9.45,9.08,9.1,442157,0
+CWST.US,D,20160719,000000,9.14,9.2,9.02,9.04,335813,0
+CWST.US,D,20160720,000000,9.05,9.24,9.015,9.18,222132,0
+CWST.US,D,20160721,000000,9.18,9.2,9.02,9.02,192073,0
+CWST.US,D,20160722,000000,9.05,9.11,8.95,9.03,358239,0
+CWST.US,D,20160725,000000,8.95,9,8.71,8.83,330633,0
+CWST.US,D,20160726,000000,8.86,9.025,8.63,8.99,285158,0
+CWST.US,D,20160727,000000,9.06,9.17,8.84,8.97,189472,0
+CWST.US,D,20160728,000000,9.01,9.04,8.85,8.85,143521,0
+CWST.US,D,20160729,000000,9.14,9.43,8.881,9.36,287554,0
+CWST.US,D,20160801,000000,9.36,9.57,9.36,9.46,511743,0
+CWST.US,D,20160802,000000,9.4,9.5,9.25,9.46,288262,0
+CWST.US,D,20160803,000000,9.49,9.53,9.39,9.44,304754,0
+CWST.US,D,20160804,000000,9.41,9.49,9.23,9.24,171871,0
+CWST.US,D,20160805,000000,9.25,9.45,9.19,9.24,154632,0
+CWST.US,D,20160808,000000,9.21,9.37,9.2,9.27,159020,0
+CWST.US,D,20160809,000000,9.29,9.43,9.21,9.29,103125,0
+CWST.US,D,20160810,000000,9.31,9.34,9.195,9.29,138552,0
+CWST.US,D,20160811,000000,9.3,9.385,9.26,9.34,216919,0
+CWST.US,D,20160812,000000,9.3,9.52,9.29,9.45,237516,0
+CWST.US,D,20160815,000000,9.45,9.48,9.31,9.385,153747,0
+CWST.US,D,20160816,000000,9.39,9.41,9.31,9.38,157415,0
+CWST.US,D,20160817,000000,9.39,9.4,9.27,9.3,308824,0
+CWST.US,D,20160818,000000,9.31,9.365,9.18,9.3,154035,0
+CWST.US,D,20160819,000000,9.26,9.33,9.22,9.27,87558,0
+CWST.US,D,20160822,000000,9.27,9.27,9.04,9.26,105903,0
+CWST.US,D,20160823,000000,9.3,9.3,9.26,9.29,75422,0
+CWST.US,D,20160824,000000,9.3,9.315,9.15,9.16,97836,0
+CWST.US,D,20160825,000000,9.16,9.31,9.11,9.24,110875,0
+CWST.US,D,20160826,000000,9.24,9.3,9.16,9.21,105210,0
+CWST.US,D,20160829,000000,9.21,9.26,9.07,9.2,100141,0
+CWST.US,D,20160830,000000,9.13,9.25,9.13,9.19,83328,0
+CWST.US,D,20160831,000000,9.2,9.23,8.9,9.08,146323,0
+CWST.US,D,20160901,000000,9.07,9.07,8.92,9.01,95951,0
+CWST.US,D,20160902,000000,9.04,9.2,9.0101,9.11,87768,0
+CWST.US,D,20160906,000000,9.07,9.13,8.92,9.09,124740,0
+CWST.US,D,20160907,000000,9.09,9.19,9.01,9.14,147731,0
+CWST.US,D,20160908,000000,9.1,9.22,9.09,9.17,198095,0
+CWST.US,D,20160909,000000,9.12,9.14,8.98,8.98,76349,0
+CWST.US,D,20160912,000000,8.89,9.08,8.89,9.05,69149,0
+CWST.US,D,20160913,000000,8.95,9.01,8.75,8.84,121780,0
+CWST.US,D,20160914,000000,8.89,8.9,8.76,8.8,233779,0
+CWST.US,D,20160915,000000,8.8,9.08,8.8,8.97,78697,0
+CWST.US,D,20160916,000000,9,9.03,8.83,8.91,225034,0
+CWST.US,D,20160919,000000,8.92,9,8.85,8.96,88486,0
+CWST.US,D,20160920,000000,9,9,8.9,8.9,38765,0
+CWST.US,D,20160921,000000,8.93,9.02,8.87,8.995,91238,0
+CWST.US,D,20160922,000000,9,9.08,8.97,9.05,277481,0
+CWST.US,D,20160923,000000,9.05,9.09,8.98,9.03,149740,0
+CWST.US,D,20160926,000000,9.1,10.04,9.05,10,473724,0
+CWST.US,D,20160927,000000,10.16,10.39,10.05,10.29,389009,0
+CWST.US,D,20160928,000000,10.37,10.37,10.1751,10.29,214859,0
+CWST.US,D,20160929,000000,10.27,10.34,10.16,10.17,202315,0
+CWST.US,D,20160930,000000,10.25,10.34,10.16,10.3,471406,0
+CWST.US,D,20161003,000000,10.33,10.71,10.28,10.63,280379,0
+CWST.US,D,20161004,000000,10.68,10.7,10.35,10.45,208969,0
+CWST.US,D,20161005,000000,10.38,10.53,10.36,10.37,92555,0
+CWST.US,D,20161006,000000,10.48,10.51,10.34,10.5,117844,0
+CWST.US,D,20161007,000000,10.5,10.51,10.31,10.45,280404,0
+CWST.US,D,20161010,000000,10.59,10.89,10.545,10.76,258370,0
+CWST.US,D,20161011,000000,10.82,10.85,10.69,10.75,150587,0
+CWST.US,D,20161012,000000,10.81,10.88,10.62,10.81,235407,0
+CWST.US,D,20161013,000000,10.78,10.79,10.461,10.56,148469,0
+CWST.US,D,20161014,000000,10.6,10.67,10.44,10.55,108329,0
+CWST.US,D,20161017,000000,10.62,10.92,10.5168,10.8,252218,0
+CWST.US,D,20161018,000000,10.95,11.05,10.84,11.03,248724,0
+CWST.US,D,20161019,000000,11.01,11.04,10.9,10.94,193726,0
+CWST.US,D,20161020,000000,10.97,11.155,10.91,11.08,207705,0
+CWST.US,D,20161021,000000,10.96,11.13,10.86,10.92,166498,0
+CWST.US,D,20161024,000000,11.24,11.33,11,11.24,474537,0
+CWST.US,D,20161025,000000,11.28,11.29,11.08,11.22,249403,0
+CWST.US,D,20161026,000000,11.17,11.35,11.11,11.23,231609,0
+CWST.US,D,20161027,000000,11.22,11.41,10.81,10.95,322203,0
+CWST.US,D,20161028,000000,10.92,11.14,10.82,10.96,218318,0
+CWST.US,D,20161031,000000,10.83,11.3,10.82,11.2,306527,0
+CWST.US,D,20161101,000000,11.29,11.29,10.83,10.83,276054,0
+CWST.US,D,20161102,000000,10.86,10.97,10.68,10.7,217233,0
+CWST.US,D,20161103,000000,10.7,10.93,10.65,10.85,273968,0
+CWST.US,D,20161104,000000,11.32,11.42,10.71,11.03,462711,0
+CWST.US,D,20161107,000000,11.26,11.55,11.22,11.36,542094,0
+CWST.US,D,20161108,000000,11.3,11.51,11.1252,11.35,227802,0
+CWST.US,D,20161109,000000,11.22,11.51,11,11.4,402797,0
+CWST.US,D,20161110,000000,11.49,11.88,11.3033,11.66,396003,0
+CWST.US,D,20161111,000000,11.66,12.125,11.66,11.92,401772,0
+CWST.US,D,20161114,000000,12,12.01,11.86,11.89,277270,0
+CWST.US,D,20161115,000000,11.92,12.07,11.87,12.06,297225,0
+CWST.US,D,20161116,000000,12,12.24,11.8596,12.22,172001,0
+CWST.US,D,20161117,000000,12.3,12.49,12.285,12.48,186668,0
+CWST.US,D,20161118,000000,12.47,12.64,12.41,12.6,248151,0
+CWST.US,D,20161121,000000,12.6,12.64,12.485,12.58,173809,0
+CWST.US,D,20161122,000000,12.58,12.72,12.5498,12.59,164072,0
+CWST.US,D,20161123,000000,12.61,12.75,12.55,12.68,191803,0
+CWST.US,D,20161125,000000,12.66,12.85,12.66,12.77,69313,0
+CWST.US,D,20161128,000000,12.7,12.75,12.29,12.43,242550,0
+CWST.US,D,20161129,000000,12.43,12.61,12.06,12.41,160947,0
+CWST.US,D,20161130,000000,12.43,12.7,12.32,12.65,214124,0
+CWST.US,D,20161201,000000,12.61,12.73,12.34,12.47,249820,0
+CWST.US,D,20161202,000000,12.46,12.955,12.43,12.85,310238,0
+CWST.US,D,20161205,000000,13,13,12.4601,12.74,224317,0
+CWST.US,D,20161206,000000,12.74,12.86,12.52,12.77,142219,0
+CWST.US,D,20161207,000000,12.76,12.97,12.471,12.69,134434,0
+CWST.US,D,20161208,000000,12.78,13.41,12.71,13.19,486288,0
+CWST.US,D,20161209,000000,12.88,12.98,12.29,12.4,451363,0
+CWST.US,D,20161212,000000,12.4,12.65,12.26,12.42,253504,0
+CWST.US,D,20161213,000000,12.39,12.64,12.36,12.4,115772,0
+CWST.US,D,20161214,000000,12.3,12.46,12.18,12.19,137690,0
+CWST.US,D,20161215,000000,12.18,12.61,12.15,12.4,188896,0
+CWST.US,D,20161216,000000,12.46,12.56,12.2,12.24,321827,0
+CWST.US,D,20161219,000000,12.28,12.45,12.13,12.26,155061,0
+CWST.US,D,20161220,000000,12.38,12.45,12.31,12.35,171237,0
+CWST.US,D,20161221,000000,12.29,12.61,12.25,12.4,189396,0
+CWST.US,D,20161222,000000,12.4,12.685,12.37,12.54,177592,0
+CWST.US,D,20161223,000000,12.57,12.62,12.39,12.5,80474,0
+CWST.US,D,20161227,000000,12.52,12.57,12.27,12.37,114878,0
+CWST.US,D,20161228,000000,12.37,12.41,12.172,12.27,90554,0
+CWST.US,D,20161229,000000,12.27,12.5,12.15,12.37,181517,0
+CWST.US,D,20161230,000000,12.43,12.7499,12.23,12.41,188446,0
+CWST.US,D,20170103,000000,12.55,12.86,12.42,12.7,465188,0
+CWST.US,D,20170104,000000,12.68,12.91,12.62,12.79,147986,0
+CWST.US,D,20170105,000000,12.76,12.88,12.69,12.79,166898,0
+CWST.US,D,20170106,000000,12.76,12.84,12.63,12.71,142310,0
+CWST.US,D,20170109,000000,12.75,12.8561,12.63,12.68,154596,0
+CWST.US,D,20170110,000000,12.7,12.88,12.62,12.8,127877,0
+CWST.US,D,20170111,000000,12.8,12.92,12.72,12.75,168972,0
+CWST.US,D,20170112,000000,12.75,12.86,12.68,12.76,118627,0
+CWST.US,D,20170113,000000,12.77,12.99,12.77,12.92,157711,0
+CWST.US,D,20170117,000000,12.92,12.95,12.74,12.74,145530,0
+CWST.US,D,20170118,000000,12.76,12.85,12.67,12.7,166899,0
+CWST.US,D,20170119,000000,12.68,12.68,12.23,12.28,175772,0
+CWST.US,D,20170120,000000,12.27,12.4967,12.27,12.37,115634,0
+CWST.US,D,20170123,000000,12.39,12.44,12.22,12.29,77550,0
+CWST.US,D,20170124,000000,12.31,12.389,12.12,12.33,204694,0
+CWST.US,D,20170125,000000,12.4,12.5,12.26,12.3,155269,0
+CWST.US,D,20170126,000000,12.22,12.34,12.04,12.08,145438,0
+CWST.US,D,20170127,000000,12.04,12.1,11.74,11.86,244309,0
+CWST.US,D,20170130,000000,11.82,11.92,11.55,11.57,297971,0
+CWST.US,D,20170131,000000,11.5,11.7,11.5,11.56,212487,0
+CWST.US,D,20170201,000000,11.56,11.7,11.42,11.45,170951,0
+CWST.US,D,20170202,000000,11.4,11.5299,11.29,11.43,114792,0
+CWST.US,D,20170203,000000,11.43,11.6,11.43,11.53,212579,0
+CWST.US,D,20170206,000000,11.53,11.72,11.25,11.28,182677,0
+CWST.US,D,20170207,000000,11.35,11.61,11.1968,11.45,203139,0
+CWST.US,D,20170208,000000,11.37,11.44,11.15,11.32,123696,0
+CWST.US,D,20170209,000000,11.33,11.5,11.22,11.46,176274,0
+CWST.US,D,20170210,000000,11.45,11.77,11.4,11.66,143959,0
+CWST.US,D,20170213,000000,11.67,11.7714,11.471,11.5,111288,0
+CWST.US,D,20170214,000000,11.55,11.58,11.33,11.36,135586,0
+CWST.US,D,20170215,000000,11.38,11.4526,11.3,11.37,154274,0
+CWST.US,D,20170216,000000,11.4,11.42,11.16,11.2,266044,0
+CWST.US,D,20170217,000000,11.22,11.49,11.2,11.38,363104,0
+CWST.US,D,20170221,000000,11.45,12.19,11.42,11.98,292207,0
+CWST.US,D,20170222,000000,11.98,12.06,11.8,11.98,146329,0
+CWST.US,D,20170223,000000,12,12.02,11.89,11.93,156304,0
+CWST.US,D,20170224,000000,11.8,11.89,11.63,11.67,183672,0
+CWST.US,D,20170227,000000,11.71,11.9975,11.65,11.79,159939,0
+CWST.US,D,20170228,000000,11.72,11.89,11.6,11.68,181205,0
+CWST.US,D,20170301,000000,11.84,12.11,11.48,12.11,309785,0
+CWST.US,D,20170302,000000,12.37,13.2,12.21,12.87,807292,0
+CWST.US,D,20170303,000000,13.06,13.22,12.78,13.04,309602,0
+CWST.US,D,20170306,000000,12.87,13.11,12.69,13.09,350853,0
+CWST.US,D,20170307,000000,13.02,13.355,13.02,13.33,284477,0
+CWST.US,D,20170308,000000,13.34,13.42,12.86,12.87,381127,0
+CWST.US,D,20170309,000000,12.83,12.9,12.67,12.68,185535,0
+CWST.US,D,20170310,000000,12.82,12.85,12.4425,12.67,154748,0
+CWST.US,D,20170313,000000,12.815,12.88,12.41,12.59,139551,0
+CWST.US,D,20170314,000000,12.59,12.59,12.3,12.44,236965,0
+CWST.US,D,20170315,000000,12.38,12.7,12.38,12.64,174885,0
+CWST.US,D,20170316,000000,12.73,12.9599,12.5,12.67,212182,0
+CWST.US,D,20170317,000000,12.59,12.88,12.59,12.77,312687,0
+CWST.US,D,20170320,000000,12.79,12.8,12.49,12.66,167918,0
+CWST.US,D,20170321,000000,12.69,12.72,12.43,12.57,319118,0
+CWST.US,D,20170322,000000,12.51,12.87,12.25,12.83,562624,0
+CWST.US,D,20170323,000000,12.93,13.91,12.86,13.88,940174,0
+CWST.US,D,20170324,000000,13.9,14,13.645,13.76,340326,0
+CWST.US,D,20170327,000000,13.61,13.84,13.33,13.78,369334,0
+CWST.US,D,20170328,000000,13.72,14.23,13.62,13.99,436787,0
+CWST.US,D,20170329,000000,13.92,14.2,13.79,13.81,340023,0
+CWST.US,D,20170330,000000,13.85,14.01,13.804,13.94,296275,0
+CWST.US,D,20170331,000000,13.98,14.17,13.855,14.11,409630,0
+CWST.US,D,20170403,000000,14.07,14.12,13.89,13.9,318931,0
+CWST.US,D,20170404,000000,13.85,13.95,13.845,13.95,219990,0
+CWST.US,D,20170405,000000,14.02,14.28,13.96,14.06,306304,0
+CWST.US,D,20170406,000000,14.03,14.185,13.9,14.15,494639,0
+CWST.US,D,20170407,000000,14.02,14.15,13.96,14.03,231968,0
+CWST.US,D,20170410,000000,14.03,14.11,13.72,13.85,251859,0
+CWST.US,D,20170411,000000,13.82,14.1,13.71,14.08,147386,0
+CWST.US,D,20170412,000000,14.06,14.1,13.89,14.02,201187,0
+CWST.US,D,20170413,000000,13.99,14.0999,13.77,13.91,177600,0
+CWST.US,D,20170417,000000,13.99,14.12,13.92,14.1,150850,0
+CWST.US,D,20170418,000000,14.07,14.2,13.96,14.15,124807,0
+CWST.US,D,20170419,000000,14.14,14.34,14.09,14.18,106203,0
+CWST.US,D,20170420,000000,14.21,14.39,14.1209,14.35,142877,0
+CWST.US,D,20170421,000000,14.31,14.56,14.2,14.37,201122,0
+CWST.US,D,20170424,000000,14.58,14.88,14.5,14.72,278275,0
+CWST.US,D,20170425,000000,14.78,14.91,14.63,14.66,279603,0
+CWST.US,D,20170426,000000,14.62,14.67,14.5,14.51,231897,0
+CWST.US,D,20170427,000000,14.52,14.68,14.47,14.57,278785,0
+CWST.US,D,20170428,000000,14.64,15.13,14.54,15.05,381145,0
+CWST.US,D,20170501,000000,15.17,15.39,15.05,15.38,253407,0
+CWST.US,D,20170502,000000,15.45,15.48,15.24,15.335,164391,0
+CWST.US,D,20170503,000000,15.25,15.255,14.45,14.95,294667,0
+CWST.US,D,20170504,000000,15.11,15.46,14.74,14.91,233545,0
+CWST.US,D,20170505,000000,15.21,15.85,14.7401,14.86,279581,0
+CWST.US,D,20170508,000000,14.96,15.1,14.72,14.89,228997,0
+CWST.US,D,20170509,000000,14.89,15.04,14.69,14.78,218859,0
+CWST.US,D,20170510,000000,14.8,14.8,14.52,14.66,169689,0
+CWST.US,D,20170511,000000,14.69,14.69,14.455,14.57,232786,0
+CWST.US,D,20170512,000000,14.53,14.55,14.12,14.17,194789,0
+CWST.US,D,20170515,000000,14.19,14.3543,14.02,14.09,153590,0
+CWST.US,D,20170516,000000,14.04,14.16,13.75,14.05,328068,0
+CWST.US,D,20170517,000000,13.9,13.95,13.55,13.56,258619,0
+CWST.US,D,20170518,000000,13.59,13.89,13.32,13.86,291856,0
+CWST.US,D,20170519,000000,13.86,13.91,13.67,13.74,191756,0
+CWST.US,D,20170522,000000,13.74,13.84,13.51,13.61,121703,0
+CWST.US,D,20170523,000000,13.62,13.85,13.534,13.76,109518,0
+CWST.US,D,20170524,000000,13.8,14.04,13.69,13.72,189167,0
+CWST.US,D,20170525,000000,13.72,13.83,13.54,13.62,129150,0
+CWST.US,D,20170526,000000,13.63,13.93,13.63,13.91,191499,0
+CWST.US,D,20170530,000000,13.81,13.84,13.56,13.77,115053,0
+CWST.US,D,20170531,000000,13.8,14.05,13.49,14.02,279603,0
+CWST.US,D,20170601,000000,14.09,14.65,14.03,14.64,334694,0
+CWST.US,D,20170602,000000,14.6,14.8499,14.59,14.71,407126,0
+CWST.US,D,20170605,000000,14.61,14.85,14.56,14.65,179200,0
+CWST.US,D,20170606,000000,14.51,14.8,14.39,14.7,338825,0
+CWST.US,D,20170607,000000,14.7,15,14.55,14.99,784072,0
+CWST.US,D,20170608,000000,15,15.76,14.99,15.7,315168,0
+CWST.US,D,20170609,000000,15.65,16.06,15.48,15.76,402616,0
+CWST.US,D,20170612,000000,15.78,16.39,15.54,15.73,241989,0
+CWST.US,D,20170613,000000,15.85,16.079,15.62,15.72,164143,0
+CWST.US,D,20170614,000000,15.72,15.73,15.53,15.71,224738,0
+CWST.US,D,20170615,000000,15.5,15.97,15.5,15.89,184421,0
+CWST.US,D,20170616,000000,15.74,16.02,15.6396,15.78,431894,0
+CWST.US,D,20170619,000000,15.89,16.04,15.809,16.01,141023,0
+CWST.US,D,20170620,000000,16.05,16.15,15.86,15.86,200504,0
+CWST.US,D,20170621,000000,15.94,16.01,15.76,15.81,199006,0
+CWST.US,D,20170622,000000,15.8,15.95,15.52,15.7,178713,0
+CWST.US,D,20170623,000000,15.88,16.21,15.78,16.13,769543,0
+CWST.US,D,20170626,000000,16.21,16.6,16,16.55,495173,0
+CWST.US,D,20170627,000000,16.55,16.73,16.25,16.52,255463,0
+CWST.US,D,20170628,000000,16.68,16.955,16.4256,16.62,247167,0
+CWST.US,D,20170629,000000,16.64,16.77,16.2701,16.69,260370,0
+CWST.US,D,20170630,000000,16.77,16.822,16.38,16.41,216673,0
+CWST.US,D,20170703,000000,16.53,16.67,16.31,16.38,71392,0
+CWST.US,D,20170705,000000,16.37,16.42,16.0801,16.27,158021,0
+CWST.US,D,20170706,000000,16.22,16.29,15.96,16.28,301790,0
+CWST.US,D,20170707,000000,16.42,16.88,16.26,16.87,228481,0
+CWST.US,D,20170710,000000,16.95,17,16.68,16.83,172181,0
+CWST.US,D,20170711,000000,16.99,17.1,16.685,17.08,342777,0
+CWST.US,D,20170712,000000,17.07,17.49,17.07,17.48,319389,0
+CWST.US,D,20170713,000000,17.5,17.66,17.17,17.64,259976,0
+CWST.US,D,20170714,000000,17.57,17.71,17.41,17.57,199193,0
+CWST.US,D,20170717,000000,17.55,17.73,17.2698,17.38,235174,0
+CWST.US,D,20170718,000000,17.35,17.42,17.1894,17.23,174125,0
+CWST.US,D,20170719,000000,17.19,17.29,16.63,16.66,395469,0
+CWST.US,D,20170720,000000,16.71,16.76,16.451,16.66,224437,0
+CWST.US,D,20170721,000000,16.75,16.81,16.5,16.51,143730,0
+CWST.US,D,20170724,000000,16.65,17.01,16.53,17,293015,0
+CWST.US,D,20170725,000000,17.18,17.22,17.035,17.04,259916,0
+CWST.US,D,20170726,000000,17.31,17.31,17.03,17.03,207184,0
+CWST.US,D,20170727,000000,17.08,17.16,16.8225,17.11,353633,0
+CWST.US,D,20170728,000000,17.1,17.37,16.85,16.92,211837,0
+CWST.US,D,20170731,000000,16.92,17.08,16.57,16.78,239636,0
+CWST.US,D,20170801,000000,16.89,16.97,16.695,16.88,148351,0
+CWST.US,D,20170802,000000,16.93,17.02,16.48,16.63,139620,0
+CWST.US,D,20170803,000000,16.13,16.89,15.2,15.66,482063,0
+CWST.US,D,20170804,000000,15.89,16.79,15.82,16.06,343447,0
+CWST.US,D,20170807,000000,16.06,16.39,15.95,15.99,318714,0
+CWST.US,D,20170808,000000,15.95,16.1,15.83,15.91,230685,0
+CWST.US,D,20170809,000000,15.89,15.89,15.71,15.8,140753,0
+CWST.US,D,20170810,000000,15.78,16.005,15.71,15.73,150913,0
+CWST.US,D,20170811,000000,15.82,15.99,15.46,15.52,156665,0
+CWST.US,D,20170814,000000,15.57,16.07,15.57,15.84,399230,0
+CWST.US,D,20170815,000000,15.98,16.38,15.4974,16.27,443615,0
+CWST.US,D,20170816,000000,16.27,16.58,16.27,16.5,272232,0
+CWST.US,D,20170817,000000,16.42,17.1,16.42,16.57,473221,0
+CWST.US,D,20170818,000000,16.53,16.61,16.41,16.46,235208,0
+CWST.US,D,20170821,000000,16.41,16.63,16.41,16.61,196472,0
+CWST.US,D,20170822,000000,16.56,16.84,16.52,16.835,177310,0
+CWST.US,D,20170823,000000,16.8,16.8,16.57,16.62,161612,0
+CWST.US,D,20170824,000000,16.7,16.86,16.66,16.78,173180,0
+CWST.US,D,20170825,000000,16.85,16.85,16.57,16.66,89588,0
+CWST.US,D,20170828,000000,16.68,16.95,16.63,16.76,144734,0
+CWST.US,D,20170829,000000,16.05,16.89,16.01,16.78,281231,0
+CWST.US,D,20170830,000000,16.82,16.94,16.64,16.87,155925,0
+CWST.US,D,20170831,000000,16.88,16.95,16.71,16.81,168680,0
+CWST.US,D,20170901,000000,16.92,17.09,16.8133,17.04,216716,0
+CWST.US,D,20170905,000000,17.06,17.2,16.86,17.05,332136,0
+CWST.US,D,20170906,000000,17.06,17.33,17,17.33,259737,0
+CWST.US,D,20170907,000000,17.27,17.57,17.1,17.52,194883,0
+CWST.US,D,20170908,000000,17.43,17.77,17.31,17.69,267168,0
+CWST.US,D,20170911,000000,17.75,17.87,17.48,17.52,137088,0
+CWST.US,D,20170912,000000,17.64,17.76,17.5801,17.64,83562,0
+CWST.US,D,20170913,000000,17.66,17.95,17.64,17.72,152345,0
+CWST.US,D,20170914,000000,17.72,18.38,17.6,18.19,348234,0
+CWST.US,D,20170915,000000,18.03,18.23,17.71,18.17,614804,0
+CWST.US,D,20170918,000000,18.16,18.25,17.88,17.88,169721,0
+CWST.US,D,20170919,000000,17.93,18.34,17.68,17.71,294933,0
+CWST.US,D,20170920,000000,17.71,17.84,17.55,17.55,174362,0
+CWST.US,D,20170921,000000,17.53,17.87,17.47,17.75,154265,0
+CWST.US,D,20170922,000000,17.74,18.085,17.74,17.91,194192,0
+CWST.US,D,20170925,000000,17.93,18.04,17.7217,17.96,184212,0
+CWST.US,D,20170926,000000,17.96,18.45,17.96,18.37,293409,0
+CWST.US,D,20170927,000000,18.48,19.015,18.45,19,327540,0
+CWST.US,D,20170928,000000,18.92,19,18.605,18.85,145898,0
+CWST.US,D,20170929,000000,18.82,19.13,18.5853,18.8,205662,0
+CWST.US,D,20171002,000000,18.88,18.88,18.62,18.69,184480,0
+CWST.US,D,20171003,000000,18.75,18.75,18.21,18.43,240046,0
+CWST.US,D,20171004,000000,17.7,17.73,16.64,16.98,656844,0
+CWST.US,D,20171005,000000,16.99,17.83,16.95,17.76,600952,0
+CWST.US,D,20171006,000000,17.8,18.41,17.77,18.17,911848,0
+CWST.US,D,20171009,000000,18.1,18.17,17.8433,17.95,498732,0
+CWST.US,D,20171010,000000,18,18.22,17.98,18.12,223774,0
+CWST.US,D,20171011,000000,18.09,18.24,18.02,18.16,151485,0
+CWST.US,D,20171012,000000,18.17,18.25,18.04,18.15,355821,0
+CWST.US,D,20171013,000000,18.28,18.32,17.815,17.94,181738,0
+CWST.US,D,20171016,000000,17.99,18.025,17.69,17.89,284301,0
+CWST.US,D,20171017,000000,17.81,18.05,17.62,17.93,242151,0
+CWST.US,D,20171018,000000,17.95,18.12,17.81,18,296225,0
+CWST.US,D,20171019,000000,17.86,17.99,17.705,17.87,211937,0
+CWST.US,D,20171020,000000,18.04,18.25,17.7,18.23,163715,0
+CWST.US,D,20171023,000000,18.3,18.32,18.0799,18.11,267463,0
+CWST.US,D,20171024,000000,18.12,18.25,17.92,17.96,436953,0
+CWST.US,D,20171025,000000,17.97,18.1,17.88,17.98,247079,0
+CWST.US,D,20171026,000000,18.13,18.72,18.13,18.71,206213,0
+CWST.US,D,20171027,000000,18.71,18.77,18.5,18.58,122725,0
+CWST.US,D,20171030,000000,18.51,18.68,18.31,18.63,170383,0
+CWST.US,D,20171031,000000,18.58,18.64,18.06,18.46,677287,0
+CWST.US,D,20171101,000000,18.56,18.69,17.99,18.28,277584,0
+CWST.US,D,20171102,000000,19,20.9,18.6,20.68,1174376,0
+CWST.US,D,20171103,000000,20.52,20.77,19.2,19.34,577378,0
+CWST.US,D,20171106,000000,19.46,20.1,19.43,19.7,317250,0
+CWST.US,D,20171107,000000,19.71,19.71,19.26,19.26,376719,0
+CWST.US,D,20171108,000000,19.24,19.44,19.09,19.22,269922,0
+CWST.US,D,20171109,000000,18.99,19.42,18.98,19.31,241094,0
+CWST.US,D,20171110,000000,19.26,19.63,19.1401,19.38,253400,0
+CWST.US,D,20171113,000000,19.37,19.58,19.2,19.44,243944,0
+CWST.US,D,20171114,000000,19.4,19.67,19.21,19.41,287430,0
+CWST.US,D,20171115,000000,19.24,19.56,19.2,19.22,379995,0
+CWST.US,D,20171116,000000,19.25,19.55,19.25,19.27,245540,0
+CWST.US,D,20171117,000000,19.16,19.29,18.9754,19.16,224361,0
+CWST.US,D,20171120,000000,19.17,19.37,19.16,19.26,119186,0
+CWST.US,D,20171121,000000,19.39,19.49,19.29,19.48,129329,0
+CWST.US,D,20171122,000000,19.45,19.5,19.34,19.36,118972,0
+CWST.US,D,20171124,000000,19.41,19.71,19.37,19.56,107846,0
+CWST.US,D,20171127,000000,19.56,19.885,19.44,19.45,398287,0
+CWST.US,D,20171128,000000,19.52,20.03,19.39,20.01,153380,0
+CWST.US,D,20171129,000000,19.99,20.73,19.67,20.7,239390,0
+CWST.US,D,20171130,000000,21,21.62,21,21.32,452977,0
+CWST.US,D,20171201,000000,21.34,21.35,20.53,21.08,232248,0
+CWST.US,D,20171204,000000,21.38,21.71,21.1,21.53,363183,0
+CWST.US,D,20171205,000000,21.59,21.72,20.89,20.9,273931,0
+CWST.US,D,20171206,000000,20.89,21.18,20.8079,21.04,171902,0
+CWST.US,D,20171207,000000,21,21.23,20.97,21,336805,0
+CWST.US,D,20171208,000000,21.1,21.1,20.521,21.05,159368,0
+CWST.US,D,20171211,000000,21.05,21.34,20.84,21,128705,0
+CWST.US,D,20171212,000000,21.01,21.37,20.8,20.84,135568,0
+CWST.US,D,20171213,000000,20.97,21.14,20.87,20.99,200078,0
+CWST.US,D,20171214,000000,21,21.11,20.81,21.05,284662,0
+CWST.US,D,20171215,000000,21.05,21.86,20.82,21.46,333319,0
+CWST.US,D,20171218,000000,21.62,22.015,21.59,21.7,117400,0
+CWST.US,D,20171219,000000,21.74,21.94,21.28,21.29,150440,0
+CWST.US,D,20171220,000000,21.42,21.86,21.27,21.6,103844,0
+CWST.US,D,20171221,000000,21.62,21.89,21.62,21.73,108964,0
+CWST.US,D,20171222,000000,21.8,21.96,21.62,21.83,134365,0
+CWST.US,D,20171226,000000,21.87,22.28,21.87,22.24,272930,0
+CWST.US,D,20171227,000000,22.2,22.55,21.9725,22.36,238574,0
+CWST.US,D,20171228,000000,22.35,22.75,21.97,22.64,253192,0
+CWST.US,D,20171229,000000,22.72,23.2,22.56,23.02,343840,0
+CWST.US,D,20180102,000000,22.9,23.29,22.76,23.16,452861,0
+CWST.US,D,20180103,000000,23.14,23.25,22.35,22.375,296062,0
+CWST.US,D,20180104,000000,22.52,23.14,22.15,22.89,180163,0
+CWST.US,D,20180105,000000,23.06,23.57,22.96,23.54,191310,0
+CWST.US,D,20180108,000000,23.58,23.66,23.38,23.61,242310,0
+CWST.US,D,20180109,000000,23.6,23.78,23.21,23.23,150677,0
+CWST.US,D,20180110,000000,23.13,23.22,22.9268,23.17,103335,0
+CWST.US,D,20180111,000000,23.16,23.6,23.06,23.5,94416,0
+CWST.US,D,20180112,000000,23.54,23.86,23.29,23.75,143450,0
+CWST.US,D,20180116,000000,23.82,24.16,23.36,23.94,159624,0
+CWST.US,D,20180117,000000,24.04,24.3,23.9692,24.29,131111,0
+CWST.US,D,20180118,000000,24.28,24.36,24.05,24.13,144900,0
+CWST.US,D,20180119,000000,24.11,24.455,24.06,24.07,166018,0
+CWST.US,D,20180122,000000,24.18,24.415,24.09,24.17,166814,0
+CWST.US,D,20180123,000000,24.13,24.29,23.91,24.26,169404,0
+CWST.US,D,20180124,000000,27.38,27.38,25.38,26.04,424802,0
+CWST.US,D,20180125,000000,26.22,26.42,25.86,26.15,200195,0
+CWST.US,D,20180126,000000,26.2,26.4145,25.81,25.84,174962,0
+CWST.US,D,20180129,000000,25.85,26,25.46,25.51,213086,0
+CWST.US,D,20180130,000000,25.42,25.9353,25.41,25.75,137893,0
+CWST.US,D,20180131,000000,25.77,25.9097,25.44,25.58,168432,0
+CWST.US,D,20180201,000000,25.49,25.89,25.38,25.47,195260,0
+CWST.US,D,20180202,000000,25.35,25.53,24.965,25.08,120259,0
+CWST.US,D,20180205,000000,24.84,24.955,23.3,24.04,336241,0
+CWST.US,D,20180206,000000,23.96,24.81,23.85,24.33,446062,0
+CWST.US,D,20180207,000000,24.29,25.35,24.21,25.03,160415,0
+CWST.US,D,20180208,000000,25.16,25.2299,24.34,24.34,207098,0
+CWST.US,D,20180209,000000,24.56,24.781,23.78,24.39,257380,0
+CWST.US,D,20180212,000000,24.44,24.61,23.91,24.38,127338,0
+CWST.US,D,20180213,000000,24.21,24.96,24.21,24.95,162163,0
+CWST.US,D,20180214,000000,24.7,25.99,24.69,25.4,242080,0
+CWST.US,D,20180215,000000,25.65,25.85,25.23,25.83,167823,0
+CWST.US,D,20180216,000000,25.74,26.73,25.7063,26.43,142417,0
+CWST.US,D,20180220,000000,26.31,26.48,26.31,26.31,146660,0
+CWST.US,D,20180221,000000,26.38,26.81,26.24,26.25,123641,0
+CWST.US,D,20180222,000000,26.38,26.72,26.03,26.57,130702,0
+CWST.US,D,20180223,000000,26.76,26.8066,26.03,26.53,237811,0
+CWST.US,D,20180226,000000,26.67,26.99,26.6,26.9,178083,0
+CWST.US,D,20180227,000000,26.95,27,26.24,26.28,226799,0
+CWST.US,D,20180228,000000,26.27,26.6,25.41,25.42,362799,0
+CWST.US,D,20180301,000000,25.41,25.91,25.21,25.45,437463,0
+CWST.US,D,20180302,000000,23.5,25.14,22.15,24.87,686180,0
+CWST.US,D,20180305,000000,24.71,24.71,24,24.29,296599,0
+CWST.US,D,20180306,000000,24.34,24.4225,23.96,24.06,291602,0
+CWST.US,D,20180307,000000,23.85,24.17,23.75,23.77,269727,0
+CWST.US,D,20180308,000000,23.78,24.04,23.67,24.02,262768,0
+CWST.US,D,20180309,000000,24.11,24.76,23.92,24.07,324511,0
+CWST.US,D,20180312,000000,24.09,24.09,23.41,23.7,518008,0
+CWST.US,D,20180313,000000,23.82,23.86,23.41,23.76,212958,0
+CWST.US,D,20180314,000000,23.74,24.01,23.58,23.79,178760,0
+CWST.US,D,20180315,000000,23.57,23.57,23.17,23.25,365021,0
+CWST.US,D,20180316,000000,23.26,23.69,23.18,23.46,467580,0
+CWST.US,D,20180319,000000,23.32,23.64,23.2,23.51,363576,0
+CWST.US,D,20180320,000000,23.28,24.03,23.28,23.91,311828,0
+CWST.US,D,20180321,000000,23.9,24.2,23.68,24.11,321231,0
+CWST.US,D,20180322,000000,24,24.64,24,24.17,326692,0
+CWST.US,D,20180323,000000,24.12,24.12,23.27,23.36,557082,0
+CWST.US,D,20180326,000000,23.6,23.6,23.17,23.51,497742,0
+CWST.US,D,20180327,000000,23.61,23.61,23.19,23.36,317414,0
+CWST.US,D,20180328,000000,23.4,23.54,23.011,23.39,238108,0
+CWST.US,D,20180329,000000,23.51,23.95,23.25,23.38,305961,0
+CWST.US,D,20180402,000000,23.36,23.67,23.21,23.56,307527,0
+CWST.US,D,20180403,000000,23.59,23.89,23.41,23.76,234802,0
+CWST.US,D,20180404,000000,23.5,24.1392,23.37,23.94,202069,0
+CWST.US,D,20180405,000000,24.09,24.71,23.9242,24.68,197979,0
+CWST.US,D,20180406,000000,24.55,24.95,24.27,24.5,487056,0
+CWST.US,D,20180409,000000,24.59,24.8,24.3,24.31,222805,0
+CWST.US,D,20180410,000000,24.47,24.87,24.3,24.79,155373,0
+CWST.US,D,20180411,000000,24.36,24.36,24.12,24.36,290379,0
+CWST.US,D,20180412,000000,24.44,24.695,24.02,24.04,317054,0
+CWST.US,D,20180413,000000,24.08,24.16,23.89,24.09,118307,0
+CWST.US,D,20180416,000000,24.21,24.65,23.8,24.52,124528,0
+CWST.US,D,20180417,000000,24.6,25.02,24.5,24.98,158235,0
+CWST.US,D,20180418,000000,24.95,25.2,24.92,24.92,120986,0
+CWST.US,D,20180419,000000,24.78,24.98,24.53,24.81,168219,0
+CWST.US,D,20180420,000000,24.72,24.95,23.699,24.52,287714,0
+CWST.US,D,20180423,000000,24.43,24.66,24.31,24.5,83804,0
+CWST.US,D,20180424,000000,24.58,24.95,24.42,24.47,121429,0
+CWST.US,D,20180425,000000,24.43,24.6,24.15,24.27,172366,0
+CWST.US,D,20180426,000000,24.34,24.58,24.12,24.58,126108,0
+CWST.US,D,20180427,000000,24.62,24.9,24.36,24.56,155211,0
+CWST.US,D,20180430,000000,24.6,24.82,24.5,24.51,163705,0
+CWST.US,D,20180501,000000,24.54,24.77,24.28,24.76,155118,0
+CWST.US,D,20180502,000000,24.72,25.16,24.2807,25.04,152871,0
+CWST.US,D,20180503,000000,24.96,25.7,24.74,25.52,198445,0
+CWST.US,D,20180504,000000,25.91,27.5,25.58,26.97,623728,0
+CWST.US,D,20180507,000000,27.08,27.27,25.53,25.78,301399,0
+CWST.US,D,20180508,000000,25.63,25.78,25.03,25.1,262567,0
+CWST.US,D,20180509,000000,25.07,25.24,24.47,24.55,448905,0
+CWST.US,D,20180510,000000,24.69,24.94,24.48,24.5,151011,0
+CWST.US,D,20180511,000000,24.52,24.71,24.16,24.21,132120,0
+CWST.US,D,20180514,000000,24.21,24.83,24.04,24.57,245060,0
+CWST.US,D,20180515,000000,24.47,25.729,24.31,24.7,165321,0
+CWST.US,D,20180516,000000,24.69,25.65,24.38,24.42,157563,0
+CWST.US,D,20180517,000000,24.47,24.57,24.26,24.56,202381,0
+CWST.US,D,20180518,000000,24.66,24.66,23.76,23.77,296508,0
+CWST.US,D,20180521,000000,23.9,24.78,23.78,24.15,433336,0
+CWST.US,D,20180522,000000,23.97,24.325,23.8,24.02,187206,0
+CWST.US,D,20180523,000000,23.92,24.13,23.74,23.95,141986,0
+CWST.US,D,20180524,000000,23.94,24.07,23.69,23.76,134328,0
+CWST.US,D,20180525,000000,23.7,23.89,23.48,23.89,113459,0
+CWST.US,D,20180529,000000,23.76,24.15,23.38,23.73,325403,0
+CWST.US,D,20180530,000000,23.86,24.9295,23.73,24.21,410544,0
+CWST.US,D,20180531,000000,24.23,24.27,23.51,23.58,181014,0
+CWST.US,D,20180601,000000,23.71,24.05,23.57,23.86,153129,0
+CWST.US,D,20180604,000000,23.92,24.19,23.587,23.84,197020,0
+CWST.US,D,20180605,000000,23.82,23.97,23.69,23.82,88790,0
+CWST.US,D,20180606,000000,23.81,24.07,23.68,23.91,269845,0
+CWST.US,D,20180607,000000,23.82,24,23.5,23.61,122673,0
+CWST.US,D,20180608,000000,23.63,23.84,23.5,23.66,138667,0
+CWST.US,D,20180611,000000,23.67,24.14,23.52,24.03,142674,0
+CWST.US,D,20180612,000000,24.02,24.76,24.01,24.67,229970,0
+CWST.US,D,20180613,000000,24.6,24.93,24.3,24.52,183201,0
+CWST.US,D,20180614,000000,24.63,24.8,24.28,24.78,107096,0
+CWST.US,D,20180615,000000,24.78,25.58,24.5262,25.13,524976,0
+CWST.US,D,20180618,000000,24.97,25.45,24.97,25.27,294008,0
+CWST.US,D,20180619,000000,25.24,25.6,25.12,25.54,153062,0
+CWST.US,D,20180620,000000,25.53,25.95,25.0374,25.92,225251,0
+CWST.US,D,20180621,000000,25.97,26.41,25.5778,26.4,279685,0
+CWST.US,D,20180622,000000,26.43,26.95,26.39,26.51,429766,0
+CWST.US,D,20180625,000000,26.46,26.76,26.05,26.54,280641,0
+CWST.US,D,20180626,000000,26.5,26.98,25.99,26.53,194524,0
+CWST.US,D,20180627,000000,26.57,26.59,26.19,26.24,138969,0
+CWST.US,D,20180628,000000,26.27,26.38,24.92,26.19,156719,0
+CWST.US,D,20180629,000000,26.22,26.4223,25.6,25.61,168845,0
+CWST.US,D,20180702,000000,25.58,25.85,25.37,25.85,117117,0
+CWST.US,D,20180703,000000,25.97,26.33,25.68,25.92,61524,0
+CWST.US,D,20180705,000000,26.1,26.25,25.92,26.23,80655,0
+CWST.US,D,20180706,000000,26.24,26.47,25.81,25.83,66912,0
+CWST.US,D,20180709,000000,25.83,25.99,25.59,25.87,179486,0
+CWST.US,D,20180710,000000,25.92,26.03,25.75,25.91,97583,0
+CWST.US,D,20180711,000000,25.87,26.05,25.81,25.84,87339,0
+CWST.US,D,20180712,000000,25.93,25.93,25.44,25.54,106519,0
+CWST.US,D,20180713,000000,25.56,25.56,25.22,25.41,90406,0
+CWST.US,D,20180716,000000,25.41,25.69,25.25,25.69,173584,0
+CWST.US,D,20180717,000000,25.68,25.7,25.285,25.39,82497,0
+CWST.US,D,20180718,000000,25.38,25.4,25.2,25.38,107087,0
+CWST.US,D,20180719,000000,25.37,25.53,24.8032,25.47,92435,0
+CWST.US,D,20180720,000000,25.54,25.83,25.35,25.65,106668,0
+CWST.US,D,20180723,000000,25.66,25.97,25.5001,25.6,213036,0
+CWST.US,D,20180724,000000,25.68,25.89,25.17,25.83,203241,0
+CWST.US,D,20180725,000000,25.7,26.68,25.31,26.66,117676,0
+CWST.US,D,20180726,000000,26.61,27.25,26.6,27.18,132363,0
+CWST.US,D,20180727,000000,27.25,27.57,27.07,27.28,133568,0
+CWST.US,D,20180730,000000,27.28,27.31,26.91,27.08,119246,0
+CWST.US,D,20180731,000000,27.1,27.68,26.88,27.56,150863,0
+CWST.US,D,20180801,000000,27.69,28.05,27.36,28,196742,0
+CWST.US,D,20180802,000000,28.01,28.365,27.96,28.1,201508,0
+CWST.US,D,20180803,000000,28.21,28.75,25.8856,28.37,414578,0
+CWST.US,D,20180806,000000,27,29.05,26.522,29,525698,0
+CWST.US,D,20180807,000000,29.08,29.12,28.64,28.68,277809,0
+CWST.US,D,20180808,000000,28.67,28.75,28.26,28.62,103256,0
+CWST.US,D,20180809,000000,28.61,29.45,28.61,29.38,163981,0
+CWST.US,D,20180810,000000,29.32,29.7446,28.88,28.9,301758,0
+CWST.US,D,20180813,000000,28.84,28.99,28.53,28.54,134872,0
+CWST.US,D,20180814,000000,28.6,28.75,28.38,28.41,134570,0
+CWST.US,D,20180815,000000,28.4,28.575,27.85,28.04,132234,0
+CWST.US,D,20180816,000000,28.12,28.45,28.08,28.22,105639,0
+CWST.US,D,20180817,000000,28.13,28.35,27.89,27.92,99651,0
+CWST.US,D,20180820,000000,27.91,28.07,27.79,27.97,114525,0
+CWST.US,D,20180821,000000,27.96,28.2851,27.59,27.59,135545,0
+CWST.US,D,20180822,000000,27.53,27.755,27.52,27.55,101244,0
+CWST.US,D,20180823,000000,27.53,27.725,27.19,27.2,87956,0
+CWST.US,D,20180824,000000,27.19,27.66,27.12,27.56,427076,0
+CWST.US,D,20180827,000000,27.6,27.89,27.53,27.77,217003,0
+CWST.US,D,20180828,000000,27.87,28.3195,27.625,27.66,144359,0
+CWST.US,D,20180829,000000,27.74,27.82,27.4701,27.79,91120,0
+CWST.US,D,20180830,000000,27.79,28.32,27.69,28.31,129543,0
+CWST.US,D,20180831,000000,28.26,28.64,28.25,28.38,114349,0
+CWST.US,D,20180904,000000,28.37,28.58,28.11,28.56,97856,0
+CWST.US,D,20180905,000000,28.58,29.07,28.56,29.06,131316,0
+CWST.US,D,20180906,000000,29.2,30.51,29.06,30.47,278184,0
+CWST.US,D,20180907,000000,30.59,31.67,30.4,31.63,248776,0
+CWST.US,D,20180910,000000,31.8,33.75,31.8,33.5,553396,0
+CWST.US,D,20180911,000000,33.61,33.94,32.03,32.4,390958,0
+CWST.US,D,20180912,000000,32.42,32.78,32.02,32.7,206695,0
+CWST.US,D,20180913,000000,32.83,33.03,32.385,32.53,132035,0
+CWST.US,D,20180914,000000,32.52,32.67,31.92,32.29,132517,0
+CWST.US,D,20180917,000000,32.28,32.38,31.6524,31.97,149984,0
+CWST.US,D,20180918,000000,31.98,32.5,31.98,32.24,107084,0
+CWST.US,D,20180919,000000,32.3,32.31,31.46,31.55,65706,0
+CWST.US,D,20180920,000000,31.61,31.61,31.06,31.36,99217,0
+CWST.US,D,20180921,000000,31.41,31.6,30.94,31.58,371210,0
+CWST.US,D,20180924,000000,31.55,31.56,30.9243,31.14,104806,0
+CWST.US,D,20180925,000000,31.19,31.37,30.8,31.16,124921,0
+CWST.US,D,20180926,000000,31.17,31.46,30.85,30.92,114812,0
+CWST.US,D,20180927,000000,30.92,31.06,30.75,30.86,120877,0
+CWST.US,D,20180928,000000,30.85,31.26,30.85,31.06,136502,0
+CWST.US,D,20181001,000000,31.65,32,30.15,30.19,144955,0
+CWST.US,D,20181002,000000,30.18,30.345,29.52,29.65,138043,0
+CWST.US,D,20181003,000000,29.65,29.79,29.54,29.76,129611,0
+CWST.US,D,20181004,000000,29.78,29.96,29.5,29.9,111815,0
+CWST.US,D,20181005,000000,29.93,30.31,29.5,29.77,146108,0
+CWST.US,D,20181008,000000,29.77,30.07,29.46,29.85,178203,0
+CWST.US,D,20181009,000000,29.88,30.22,29.5,29.63,172991,0
+CWST.US,D,20181010,000000,29.63,29.7218,28.46,28.58,360615,0
+CWST.US,D,20181011,000000,28.59,29.03,28.14,28.59,340468,0
+CWST.US,D,20181012,000000,28.94,29.21,28.55,28.94,229519,0
+CWST.US,D,20181015,000000,28.93,29.23,28.83,29.06,76376,0
+CWST.US,D,20181016,000000,29.07,30.59,28.83,30.56,291703,0
+CWST.US,D,20181017,000000,30.49,31.5,30.13,31.45,196764,0
+CWST.US,D,20181018,000000,31.47,32.455,31.31,31.83,267125,0
+CWST.US,D,20181019,000000,31.71,32.17,31.4,31.7,157696,0
+CWST.US,D,20181022,000000,31.7,32.05,31.2301,31.27,243806,0
+CWST.US,D,20181023,000000,30.68,30.93,29.9,30.77,316103,0
+CWST.US,D,20181024,000000,30.88,31.21,30.21,30.24,345202,0
+CWST.US,D,20181025,000000,30.44,30.87,29.915,30.75,141901,0
+CWST.US,D,20181026,000000,30.42,31.49,29.89,31.29,196085,0
+CWST.US,D,20181029,000000,31.64,32.36,31.25,32.19,254553,0
+CWST.US,D,20181030,000000,32.18,33.63,32.18,33.03,349461,0
+CWST.US,D,20181031,000000,33.41,33.595,32.54,32.56,206041,0
+CWST.US,D,20181101,000000,32.57,32.63,31.79,32.14,219532,0
+CWST.US,D,20181102,000000,31.84,34.48,28.88,30.1,538339,0
+CWST.US,D,20181105,000000,30.23,30.52,29.01,29.36,330123,0
+CWST.US,D,20181106,000000,29.11,31.2599,29.11,30.99,445351,0
+CWST.US,D,20181107,000000,31.11,31.4499,30.5,31.4,244626,0
+CWST.US,D,20181108,000000,31.33,31.96,31.06,31.93,144234,0
+CWST.US,D,20181109,000000,31.83,32.13,31.3,31.95,135014,0
+CWST.US,D,20181112,000000,31.9,32.15,31.51,31.56,108218,0
+CWST.US,D,20181113,000000,31.71,31.79,31.095,31.56,91571,0
+CWST.US,D,20181114,000000,31.69,32.51,31.635,32.26,170667,0
+CWST.US,D,20181115,000000,32.09,32.17,31.31,31.43,196932,0
+CWST.US,D,20181116,000000,31.25,31.39,30.42,31.36,205415,0
+CWST.US,D,20181119,000000,31.35,31.77,30.98,31.56,170974,0
+CWST.US,D,20181120,000000,31.39,31.54,30.27,30.32,104515,0
+CWST.US,D,20181121,000000,30.34,30.68,29.87,30.68,148519,0
+CWST.US,D,20181123,000000,30.62,31.57,30.1397,31.06,54939,0
+CWST.US,D,20181126,000000,31.43,31.56,30.7,31.22,102626,0
+CWST.US,D,20181127,000000,31.03,31.35,30.74,31.24,95502,0
+CWST.US,D,20181128,000000,31.31,33.27,31.15,33.02,271181,0
+CWST.US,D,20181129,000000,32.79,33.99,32.79,33.74,280841,0
+CWST.US,D,20181130,000000,33.77,33.94,32.48,32.65,218098,0
+CWST.US,D,20181203,000000,32.91,33.37,31.69,32.24,140703,0
+CWST.US,D,20181204,000000,32.29,32.94,32.22,32.55,247010,0
+CWST.US,D,20181206,000000,32.26,32.916,31.61,32.5,178920,0
+CWST.US,D,20181207,000000,32.38,32.53,30.96,31.01,139708,0
+CWST.US,D,20181210,000000,31.02,31.22,29.62,29.65,194265,0
+CWST.US,D,20181211,000000,29.88,29.99,29.25,29.67,128236,0
+CWST.US,D,20181212,000000,30,30.27,29.45,29.52,147540,0
+CWST.US,D,20181213,000000,29.53,29.88,29.21,29.33,118789,0
+CWST.US,D,20181214,000000,29.29,31.6157,29.29,30.37,462413,0
+CWST.US,D,20181217,000000,30.87,30.87,28.52,28.77,345370,0
+CWST.US,D,20181218,000000,29,29.95,28.12,28.58,231156,0
+CWST.US,D,20181219,000000,28.61,29.24,28.35,28.53,174540,0
+CWST.US,D,20181220,000000,28.48,28.8508,26.64,27.03,254721,0
+CWST.US,D,20181221,000000,27.03,27.43,25.69,25.78,333937,0
+CWST.US,D,20181224,000000,25.47,25.71,24.7,24.75,104164,0
+CWST.US,D,20181226,000000,25.17,26.33,24.61,26.3,211708,0
+CWST.US,D,20181227,000000,26.17,26.42,25.32,26.39,169962,0
+CWST.US,D,20181228,000000,27.89,28.37,27.02,28.17,324076,0
+CWST.US,D,20181231,000000,28.22,28.78,27.82,28.49,270252,0
+CWST.US,D,20190102,000000,27.86,28.09,27.24,27.8,196925,0
+CWST.US,D,20190103,000000,27.46,27.67,26.75,27.38,165380,0
+CWST.US,D,20190104,000000,27.52,28.32,27.46,27.85,184650,0
+CWST.US,D,20190107,000000,27.71,28.29,27.71,27.8,238312,0
+CWST.US,D,20190108,000000,27.94,29.045,27.92,28.79,249007,0
+CWST.US,D,20190109,000000,28.79,29.37,28.74,29.18,217993,0
+CWST.US,D,20190110,000000,29.15,30.08,28.85,30.06,147170,0
+CWST.US,D,20190111,000000,29.93,30.28,29.71,30.25,150397,0
+CWST.US,D,20190114,000000,30.08,31.02,29.91,30.73,254000,0
+CWST.US,D,20190115,000000,31.01,31.3,30.225,30.64,237559,0
+CWST.US,D,20190116,000000,30.85,30.92,30.01,30.2,148989,0
+CWST.US,D,20190117,000000,29.97,31.049,29.9,30.83,181510,0
+CWST.US,D,20190118,000000,30.85,31.7404,30.5,31.73,170944,0
+CWST.US,D,20190122,000000,31.63,31.89,30.6,30.98,179736,0
+CWST.US,D,20190123,000000,30.01,30.28,29.55,29.84,1247074,0
+CWST.US,D,20190124,000000,29.82,30.025,29.42,29.47,312195,0
+CWST.US,D,20190125,000000,29.79,30.73,29.57,30.41,280107,0
+CWST.US,D,20190128,000000,30.15,30.65,29.57,30.59,260482,0
+CWST.US,D,20190129,000000,30.95,31.01,30.02,30.04,358901,0
+CWST.US,D,20190130,000000,30.3,30.38,29.63,30.03,284229,0
+CWST.US,D,20190131,000000,30.02,30.54,29.94,30.12,378339,0
+CWST.US,D,20190201,000000,30.01,30.525,29.84,30.08,470739,0
+CWST.US,D,20190204,000000,30,30.91,29.975,30.81,205123,0
+CWST.US,D,20190205,000000,30.63,31.18,30.59,30.79,214869,0
+CWST.US,D,20190206,000000,30.82,31.16,30.34,31.09,144531,0
+CWST.US,D,20190207,000000,30.82,31.14,30.41,31.05,353347,0
+CWST.US,D,20190208,000000,30.83,31.59,30.81,31.56,315458,0
+CWST.US,D,20190211,000000,31.68,32.55,31.47,32.03,432335,0
+CWST.US,D,20190212,000000,32.31,33.83,32.1086,33.77,448768,0
+CWST.US,D,20190213,000000,33.85,34.06,33.3,33.78,381931,0
+CWST.US,D,20190214,000000,33.62,34.53,33.19,34.18,201052,0
+CWST.US,D,20190215,000000,34.31,35.1,34.21,35.03,282011,0
+CWST.US,D,20190219,000000,35.13,35.56,35.0701,35.28,251484,0
+CWST.US,D,20190220,000000,35.27,35.58,34.72,35.04,267424,0
+CWST.US,D,20190221,000000,34.52,35.01,33.52,33.55,868654,0
+CWST.US,D,20190222,000000,33,35.36,32.45,35.18,641418,0
+CWST.US,D,20190225,000000,35.15,35.93,35.15,35.79,565186,0
+CWST.US,D,20190226,000000,35.75,36,34.59,34.79,750173,0
+CWST.US,D,20190227,000000,34.78,35.984,34.78,35.9,252550,0
+CWST.US,D,20190228,000000,35.81,35.81,35.18,35.28,329503,0
+CWST.US,D,20190301,000000,35.31,35.88,34.89,35.79,392081,0
+CWST.US,D,20190304,000000,35.94,35.94,34.395,34.7,291652,0
+CWST.US,D,20190305,000000,34.66,34.78,33.58,33.61,272359,0
+CWST.US,D,20190306,000000,33.62,34.64,33.52,34.6,403087,0
+CWST.US,D,20190307,000000,34.76,34.93,34.11,34.81,159614,0
+CWST.US,D,20190308,000000,34.45,34.45,33.29,33.84,215843,0
+CWST.US,D,20190311,000000,33.86,34.65,33.68,34.49,132218,0
+CWST.US,D,20190312,000000,34.49,34.66,33.95,34.49,179501,0
+CWST.US,D,20190313,000000,34.67,34.81,33.95,34.16,123064,0
+CWST.US,D,20190314,000000,34.17,34.525,34.02,34.21,154509,0
+CWST.US,D,20190315,000000,34.21,34.5,34.04,34.1,714613,0
+CWST.US,D,20190318,000000,34.21,35,34.18,34.95,179303,0
+CWST.US,D,20190319,000000,35.01,35.46,34.8759,35.09,196715,0
+CWST.US,D,20190320,000000,34.96,35.31,34.865,35,364554,0
+CWST.US,D,20190321,000000,34.93,35.7,34.93,35.14,150407,0
+CWST.US,D,20190322,000000,35,35.15,34.69,34.9,185974,0
+CWST.US,D,20190325,000000,34.86,35.57,34.05,35.34,182823,0
+CWST.US,D,20190326,000000,36.74,36.8203,35.4783,36.74,233160,0
+CWST.US,D,20190327,000000,36.77,36.9523,34.75,34.81,480352,0
+CWST.US,D,20190328,000000,34.92,35.42,34.73,35.23,362057,0
+CWST.US,D,20190329,000000,35.26,35.72,34.8,35.56,504162,0
+CWST.US,D,20190401,000000,35.7,35.8468,34.4,34.85,392826,0
+CWST.US,D,20190402,000000,34.86,35.0272,34.18,34.22,173753,0
+CWST.US,D,20190403,000000,34.34,34.89,33.94,34.01,270106,0
+CWST.US,D,20190404,000000,34.27,35.203,33.18,33.45,203246,0
+CWST.US,D,20190405,000000,33.46,33.705,33.2801,33.48,212961,0
+CWST.US,D,20190408,000000,33.55,34.11,33.1,34,287445,0
+CWST.US,D,20190409,000000,34,34.3592,33.76,34,167188,0
+CWST.US,D,20190410,000000,34.14,34.91,33.9,34.78,181372,0
+CWST.US,D,20190411,000000,34.62,34.62,32.07,33.29,412794,0
+CWST.US,D,20190412,000000,33.59,34.1,32.35,32.78,206766,0
+CWST.US,D,20190415,000000,33.25,34.35,33.25,33.45,172079,0
+CWST.US,D,20190416,000000,33.68,34.3,33.48,34.3,228980,0
+CWST.US,D,20190417,000000,34.3,34.91,34.13,34.86,192074,0
+CWST.US,D,20190418,000000,34.98,35.38,34.5663,35.23,145409,0
+CWST.US,D,20190422,000000,34.92,35.86,34.92,35.54,228063,0
+CWST.US,D,20190423,000000,35.63,36.23,35.41,35.94,314398,0
+CWST.US,D,20190424,000000,35.93,36.54,35.74,36.42,231525,0
+CWST.US,D,20190425,000000,36.26,36.92,36.13,36.81,152347,0
+CWST.US,D,20190426,000000,36.84,37.09,36.575,36.88,122714,0
+CWST.US,D,20190429,000000,37.03,37.49,36.68,37.19,192889,0
+CWST.US,D,20190430,000000,37.07,37.42,36.41,37.32,277646,0
+CWST.US,D,20190501,000000,38.62,39.315,37.1,37.36,654602,0
+CWST.US,D,20190502,000000,37.55,38.27,37.08,37.74,231452,0
+CWST.US,D,20190503,000000,37.75,38,36.78,37.42,437603,0
+CWST.US,D,20190506,000000,36.93,38.21,36.65,38.13,276762,0
+CWST.US,D,20190507,000000,37.89,38.46,37.32,37.53,183420,0
+CWST.US,D,20190508,000000,37.4,37.82,36.9,36.91,128044,0
+CWST.US,D,20190509,000000,36.64,37.56,36.555,37.46,248217,0
+CWST.US,D,20190510,000000,37.35,38.54,37.12,38.15,293151,0
+CWST.US,D,20190513,000000,37.46,38,37.37,37.7,149055,0
+CWST.US,D,20190514,000000,37.76,38.2,37.7,37.98,168051,0
+CWST.US,D,20190515,000000,37.68,38.495,37.68,38.29,131328,0
+CWST.US,D,20190516,000000,38.45,39.09,38.33,38.57,282342,0
+CWST.US,D,20190517,000000,38.23,39.16,38.23,39.07,225058,0
+CWST.US,D,20190520,000000,38.88,39.35,38.42,39.25,163208,0
+CWST.US,D,20190521,000000,39.35,39.87,38.31,38.42,422062,0
+CWST.US,D,20190522,000000,38.37,39.15,38.37,38.9,405535,0
+CWST.US,D,20190523,000000,38.54,38.89,38.405,38.72,152911,0
+CWST.US,D,20190524,000000,38.88,39.1235,38.56,38.82,238454,0
+CWST.US,D,20190528,000000,38.77,39.04,38.08,38.39,213369,0
+CWST.US,D,20190529,000000,38.33,38.36,37.63,37.88,170691,0
+CWST.US,D,20190530,000000,38,38.41,37.69,38.33,157643,0
+CWST.US,D,20190531,000000,38.01,39.03,37.87,38.72,136920,0
+CWST.US,D,20190603,000000,38.78,39.02,38.33,38.94,237795,0
+CWST.US,D,20190604,000000,39.08,39.53,38.935,39.26,160888,0
+CWST.US,D,20190605,000000,39.34,40.01,39.34,39.64,235304,0
+CWST.US,D,20190606,000000,39.94,40,39.11,39.58,294829,0
+CWST.US,D,20190607,000000,39.79,40.08,39.415,39.43,106907,0
+CWST.US,D,20190610,000000,39.63,39.76,38.7,38.72,127487,0
+CWST.US,D,20190611,000000,39.09,39.23,38.22,38.71,207707,0
+CWST.US,D,20190612,000000,38.65,38.95,38.28,38.61,141829,0
+CWST.US,D,20190613,000000,38.79,38.89,38.15,38.73,136196,0
+CWST.US,D,20190614,000000,38.55,39.49,38.55,39.34,169425,0
+CWST.US,D,20190617,000000,39.4,39.62,39.01,39.52,158982,0
+CWST.US,D,20190618,000000,39.72,41.5,39.68,40.72,438479,0
+CWST.US,D,20190619,000000,40.71,41.09,39.885,40.88,310286,0
+CWST.US,D,20190620,000000,41.3,41.72,40.74,41.11,392854,0
+CWST.US,D,20190621,000000,40.92,41.18,40.0284,40.37,189259,0
+CWST.US,D,20190624,000000,40.53,40.7,39.92,40.52,256112,0
+CWST.US,D,20190625,000000,40.63,41.04,39.68,39.78,381258,0
+CWST.US,D,20190626,000000,39.79,40.043,38.51,38.68,337916,0
+CWST.US,D,20190627,000000,38.71,39.159,38.64,39.09,143805,0
+CWST.US,D,20190628,000000,39.1,39.93,38.89,39.63,1675539,0
+CWST.US,D,20190701,000000,39.88,40.72,39.33,40.68,479444,0
+CWST.US,D,20190702,000000,40.39,41.29,40.39,41.18,160347,0
+CWST.US,D,20190703,000000,41.33,41.3944,40.41,41.05,83161,0
+CWST.US,D,20190705,000000,40.83,41.33,40.32,41.23,219445,0
+CWST.US,D,20190708,000000,41.1,41.46,40.1,40.46,236837,0
+CWST.US,D,20190709,000000,40.43,40.74,40.08,40.62,222546,0
+CWST.US,D,20190710,000000,40.79,41.24,40.54,40.55,124684,0
+CWST.US,D,20190711,000000,40.69,40.85,40.03,40.36,170383,0
+CWST.US,D,20190712,000000,40.37,41,40.14,40.85,148992,0
+CWST.US,D,20190715,000000,40.89,41.18,40.26,41.1,315319,0
+CWST.US,D,20190716,000000,41.05,42.1197,41.0141,42.01,194467,0
+CWST.US,D,20190717,000000,42.18,42.91,42.01,42.77,187418,0
+CWST.US,D,20190718,000000,42.56,43.04,42.22,42.8,424373,0
+CWST.US,D,20190719,000000,42.73,43.07,41.93,42.15,266797,0
+CWST.US,D,20190722,000000,42.2,42.24,41.34,42.08,420213,0
+CWST.US,D,20190723,000000,42.12,42.1654,41.46,41.67,337515,0
+CWST.US,D,20190724,000000,41.68,42.38,41.22,42.05,287929,0
+CWST.US,D,20190725,000000,42,42.5052,41.5301,42.32,223654,0
+CWST.US,D,20190726,000000,42.51,43.87,42.48,43.42,370492,0
+CWST.US,D,20190729,000000,43.65,43.65,42.83,43.15,461836,0
+CWST.US,D,20190730,000000,43.05,43.83,42.82,43.8,180456,0
+CWST.US,D,20190731,000000,43.84,44.1499,43.23,43.6,372886,0
+CWST.US,D,20190801,000000,43.56,44.19,42.72,42.86,318456,0
+CWST.US,D,20190802,000000,41.01,46.85,40.7359,45.26,803075,0
+CWST.US,D,20190805,000000,45.28,45.5,43.95,44.48,627168,0
+CWST.US,D,20190806,000000,44.5,45.2,44.0864,44.85,433242,0
+CWST.US,D,20190807,000000,44.46,46.61,44,46.17,381377,0
+CWST.US,D,20190808,000000,46.39,47.72,45.88,45.97,643258,0
+CWST.US,D,20190809,000000,46.23,46.44,45.1,45.7,302719,0
+CWST.US,D,20190812,000000,44.87,45.68,44.8,45.2,219695,0
+CWST.US,D,20190813,000000,44.98,45.88,44.98,45.75,287113,0
+CWST.US,D,20190814,000000,45.44,45.49,44.49,45.03,231726,0
+CWST.US,D,20190815,000000,44.795,45.94,44.6201,45.19,311085,0
+CWST.US,D,20190816,000000,45.91,46.12,45.08,45.55,224492,0
+CWST.US,D,20190819,000000,45.84,46.15,45.49,45.5,214356,0
+CWST.US,D,20190820,000000,45.07,45.18,44.2616,44.34,213663,0
+CWST.US,D,20190821,000000,44.59,45.36,44.45,45.12,247453,0
+CWST.US,D,20190822,000000,45.29,46.16,45.2,45.81,297468,0
+CWST.US,D,20190823,000000,45.79,45.79,43.815,44.21,237317,0
+CWST.US,D,20190826,000000,44.65,45.16,44.39,45.12,182206,0
+CWST.US,D,20190827,000000,45.44,45.44,44.415,45.1,283536,0
+CWST.US,D,20190828,000000,45.11,46.56,44.77,46.36,367493,0
+CWST.US,D,20190829,000000,46.74,47.19,45.6853,45.93,196399,0
+CWST.US,D,20190830,000000,46.07,46.31,45,45.5,339710,0
+CWST.US,D,20190903,000000,45.47,45.715,44.95,45.09,144763,0
+CWST.US,D,20190904,000000,45.46,45.68,45.05,45.49,207042,0
+CWST.US,D,20190905,000000,45.81,45.81,44.01,44.05,359470,0
+CWST.US,D,20190906,000000,44.41,44.43,43.42,43.47,244594,0
+CWST.US,D,20190909,000000,43.59,44.135,41.05,41.34,418659,0
+CWST.US,D,20190910,000000,41.22,41.22,38.86,39.08,591480,0
+CWST.US,D,20190911,000000,39.34,39.9595,39.04,39.92,411621,0
+CWST.US,D,20190912,000000,40.16,41.28,39.81,41.18,537089,0
+CWST.US,D,20190913,000000,41.19,42.15,40.81,40.82,302275,0
+CWST.US,D,20190916,000000,40.69,41.435,40.56,41.34,229211,0
+CWST.US,D,20190917,000000,41.39,42.25,41.39,42.14,161229,0
+CWST.US,D,20190918,000000,42.34,42.7062,40.85,41.9,355895,0
+CWST.US,D,20190919,000000,41.94,42.6808,41.63,41.81,300056,0
+CWST.US,D,20190920,000000,41.8,44.99,41.71,44.92,1014375,0
+CWST.US,D,20190923,000000,45.04,45.9,44.6,45.07,374392,0
+CWST.US,D,20190924,000000,45.21,45.38,43.99,44.74,317539,0
+CWST.US,D,20190925,000000,44.66,45.35,43.95,44.1,713734,0
+CWST.US,D,20190926,000000,44.12,44.155,42.6,43.71,175834,0
+CWST.US,D,20190927,000000,43.86,44.01,42.79,43.21,227517,0
+CWST.US,D,20190930,000000,42.92,43.6599,41.1292,42.94,423676,0
+CWST.US,D,20191001,000000,43.09,44.105,42.84,43.42,250960,0
+CWST.US,D,20191002,000000,43.1,43.33,42.1,43.17,451350,0
+CWST.US,D,20191003,000000,43.07,44.25,42.812,43.995,268893,0
+CWST.US,D,20191004,000000,44,44.835,43.865,44.54,165436,0
+CWST.US,D,20191007,000000,44.4,44.58,43.81,44.43,129316,0
+CWST.US,D,20191008,000000,44.43,44.84,43.85,43.9,263454,0
+CWST.US,D,20191009,000000,44.09,44.23,43.39,43.51,187704,0
+CWST.US,D,20191010,000000,43.3,45.02,41.85,43.8,773705,0
+CWST.US,D,20191011,000000,43.84,44.11,42.96,43.03,350300,0
+CWST.US,D,20191014,000000,43.24,43.335,42.15,42.31,283738,0
+CWST.US,D,20191015,000000,42.23,42.66,41.37,42.36,310933,0
+CWST.US,D,20191016,000000,42.18,42.499,41.95,42.22,173871,0
+CWST.US,D,20191017,000000,42.15,43.05,42.02,43.01,190799,0
+CWST.US,D,20191018,000000,42.82,44,42.78,43.88,185957,0
+CWST.US,D,20191021,000000,44.12,44.34,42.86,43,241590,0
+CWST.US,D,20191022,000000,43.33,43.48,42.695,43,307684,0
+CWST.US,D,20191023,000000,42.89,43.08,41.06,41.08,281815,0
+CWST.US,D,20191024,000000,41.1,41.55,40.87,41.03,209211,0
+CWST.US,D,20191025,000000,40.97,41.91,40.88,41.89,197361,0
+CWST.US,D,20191028,000000,41.83,42.25,41.4493,41.77,191985,0
+CWST.US,D,20191029,000000,41.57,42.87,41.57,42.81,184372,0
+CWST.US,D,20191030,000000,42.89,43,42.38,42.59,151033,0
+CWST.US,D,20191031,000000,42.55,43.68,42.42,43.59,389592,0
+CWST.US,D,20191101,000000,44.49,45.18,40.9,42.19,652973,0
+CWST.US,D,20191104,000000,42.03,43.08,41.85,42.29,331722,0
+CWST.US,D,20191105,000000,42.3,42.7299,41.87,42.06,259062,0
+CWST.US,D,20191106,000000,42.15,42.62,41.81,42.53,150941,0
+CWST.US,D,20191107,000000,42.46,43.03,41.259,41.63,218942,0
+CWST.US,D,20191108,000000,41.51,42.36,41.51,42.21,146701,0
+CWST.US,D,20191111,000000,42,42.2264,41.0401,41.26,199988,0
+CWST.US,D,20191112,000000,41.22,41.605,41.11,41.33,124739,0
+CWST.US,D,20191113,000000,41.2,42.33,41.2,42.14,124547,0
+CWST.US,D,20191114,000000,42.07,42.55,42,42.27,88901,0
+CWST.US,D,20191115,000000,42.45,42.49,41.44,41.84,166101,0
+CWST.US,D,20191118,000000,41.56,42.17,41.4805,42.015,128197,0
+CWST.US,D,20191119,000000,41.93,42.6583,41.8,42.45,155383,0
+CWST.US,D,20191120,000000,42.27,44.11,42.27,44.02,613869,0
+CWST.US,D,20191121,000000,43.98,43.99,43.485,43.64,236707,0
+CWST.US,D,20191122,000000,44.36,44.36,43.54,44.19,159140,0
+CWST.US,D,20191125,000000,44.3,45.51,44.2,44.96,223232,0
+CWST.US,D,20191126,000000,44.87,46.34,44.87,46.34,198062,0
+CWST.US,D,20191127,000000,46.29,47.05,46.16,46.74,141651,0
+CWST.US,D,20191129,000000,46.72,47.2,46.5,46.71,67902,0
+CWST.US,D,20191202,000000,46.7,46.7,45.55,45.88,183734,0
+CWST.US,D,20191203,000000,45.66,46.24,45.66,46.2,111297,0
+CWST.US,D,20191204,000000,46.21,46.98,46.08,46.55,224422,0
+CWST.US,D,20191205,000000,46.59,46.96,46.51,46.84,147222,0
+CWST.US,D,20191206,000000,46.9,47.71,46.9,47.26,147771,0
+CWST.US,D,20191209,000000,47.27,47.32,46.83,47.14,95924,0
+CWST.US,D,20191210,000000,46.95,47.46,46.95,47.25,166440,0
+CWST.US,D,20191211,000000,47.2,47.5707,46.87,47.53,95435,0
+CWST.US,D,20191212,000000,47.29,47.67,46.24,46.55,195478,0
+CWST.US,D,20191213,000000,46.38,46.8,46.23,46.45,194380,0
+CWST.US,D,20191216,000000,46.89,47.1,46.26,46.53,209131,0
+CWST.US,D,20191217,000000,46.71,46.9,46.06,46.26,138666,0
+CWST.US,D,20191218,000000,46.3,46.73,45.74,45.89,246900,0
+CWST.US,D,20191219,000000,46.14,46.17,45.1,45.37,207587,0
+CWST.US,D,20191220,000000,45.48,45.94,45,45.7,416914,0
+CWST.US,D,20191223,000000,45.71,45.71,44.84,45.02,192441,0
+CWST.US,D,20191224,000000,45,45.79,44.625,45.72,72780,0
+CWST.US,D,20191226,000000,45.6,45.74,45.17,45.69,162815,0
+CWST.US,D,20191227,000000,45.97,46.395,45.57,45.84,142060,0
+CWST.US,D,20191230,000000,45.88,46.06,45.2607,45.99,127417,0
+CWST.US,D,20191231,000000,45.75,46.16,45.44,46.03,194593,0
+CWST.US,D,20200102,000000,46.25,46.25,45.26,45.96,138668,0
+CWST.US,D,20200103,000000,45.68,47.08,45.63,46.83,170498,0
+CWST.US,D,20200106,000000,46.52,47.7477,46.03,47.69,238512,0
+CWST.US,D,20200107,000000,47.51,48.31,47.2,47.84,233086,0
+CWST.US,D,20200108,000000,47.93,48.14,47.24,47.4,156540,0
+CWST.US,D,20200109,000000,47.33,48.585,47.24,47.79,141647,0
+CWST.US,D,20200110,000000,47.77,47.97,47.03,47.315,177542,0
+CWST.US,D,20200113,000000,47.51,48.74,47.51,48.71,351240,0
+CWST.US,D,20200114,000000,48.83,50.37,48.515,49.4,380052,0
+CWST.US,D,20200115,000000,50.02,50.48,49.61,50.25,401075,0
+CWST.US,D,20200116,000000,50.71,51.0572,50.3,50.57,320293,0
+CWST.US,D,20200117,000000,50.77,51.0333,49.46,49.55,301471,0
+CWST.US,D,20200121,000000,49.35,49.585,48.89,49.52,308886,0
+CWST.US,D,20200122,000000,49.7,50.135,49.39,49.71,160957,0
+CWST.US,D,20200123,000000,49.5,50.33,49.345,50.22,218054,0
+CWST.US,D,20200124,000000,50.08,50.64,49.3,49.77,161014,0
+CWST.US,D,20200127,000000,49.1,50.6,48.69,50.58,435535,0
+CWST.US,D,20200128,000000,50.79,51.47,50.48,51.14,174992,0
+CWST.US,D,20200129,000000,51.04,51.49,50.67,51.25,182522,0
+CWST.US,D,20200130,000000,51.08,51.61,50.37,51.57,206250,0
+CWST.US,D,20200131,000000,51.63,51.97,51.07,51.19,271086,0
+CWST.US,D,20200203,000000,51.46,51.76,50.65,50.85,167376,0
+CWST.US,D,20200204,000000,51.11,51.9517,50.81,51.03,151081,0
+CWST.US,D,20200205,000000,51.13,51.5808,50.5,50.92,255378,0
+CWST.US,D,20200206,000000,50.87,51.04,50.33,50.69,251902,0
+CWST.US,D,20200207,000000,50.78,51.33,50.56,50.98,164566,0
+CWST.US,D,20200210,000000,51.08,52.36,50.85,52.33,148628,0
+CWST.US,D,20200211,000000,52.68,52.96,52.18,52.64,150363,0
+CWST.US,D,20200212,000000,52.64,52.74,52.01,52.44,187897,0
+CWST.US,D,20200213,000000,52.33,54.15,52.08,53.69,244455,0
+CWST.US,D,20200214,000000,53.75,54.88,53.73,54.69,159362,0
+CWST.US,D,20200218,000000,54.65,55.2,54.03,54.11,173982,0
+CWST.US,D,20200219,000000,53.99,55,53.75,54.89,194819,0
+CWST.US,D,20200220,000000,54.78,55.54,53.96,55.12,373384,0
+CWST.US,D,20200221,000000,55.25,56.14,52.16,53.54,502055,0
+CWST.US,D,20200224,000000,52.87,53.16,51.2,52.9,376445,0
+CWST.US,D,20200225,000000,53.24,53.49,52.28,53.07,445156,0
+CWST.US,D,20200226,000000,53.05,53.75,52.304,52.51,361586,0
+CWST.US,D,20200227,000000,52.06,52.1,49.77,50.5,548904,0
+CWST.US,D,20200228,000000,49,49.65,47.641,48.45,638749,0
+CWST.US,D,20200302,000000,48.3,49.44,47.08,49.42,639732,0
+CWST.US,D,20200303,000000,49.51,50.405,48.6713,49.75,593755,0
+CWST.US,D,20200304,000000,50.36,53.325,49.95,53.04,453448,0
+CWST.US,D,20200305,000000,52.42,53.05,51.37,52.2,465010,0
+CWST.US,D,20200306,000000,50.68,50.8961,48.58,50.07,594449,0
+CWST.US,D,20200309,000000,47.5,49.485,47.31,48.8,615116,0
+CWST.US,D,20200310,000000,49.69,50.37,45.97,49.47,660947,0
+CWST.US,D,20200311,000000,48.34,48.99,45.74,46.81,407074,0
+CWST.US,D,20200312,000000,43.59,44.61,42.0039,43.43,609237,0
+CWST.US,D,20200313,000000,45.05,45.73,41.41,43.83,585553,0
+CWST.US,D,20200316,000000,39.36,41.63,34.35,39.85,1173583,0
+CWST.US,D,20200317,000000,40.51,47.24,39.86,46.65,838716,0
+CWST.US,D,20200318,000000,43.94,46.355,38.97,39.06,974900,0
+CWST.US,D,20200319,000000,38.73,43.69,38,40.73,567852,0
+CWST.US,D,20200320,000000,40.83,43.5,40.06,40.64,549557,0
+CWST.US,D,20200323,000000,39.77,40.41,35.02,36.12,565159,0
+CWST.US,D,20200324,000000,37.61,39.77,35.92,39.57,430375,0
+CWST.US,D,20200325,000000,39.37,42.06,38.2,40.87,700538,0
+CWST.US,D,20200326,000000,41.19,44.23,40.6257,43.81,324795,0
+CWST.US,D,20200327,000000,42.44,43.555,41.6,41.99,280277,0
+CWST.US,D,20200330,000000,42.3,42.98,40.54,42.19,324040,0
+CWST.US,D,20200331,000000,41.7,42.4128,38.51,39.06,750437,0
+CWST.US,D,20200401,000000,37.81,37.88,35.18,35.85,482171,0
+CWST.US,D,20200402,000000,35.75,40.16,35.75,39.98,560914,0
+CWST.US,D,20200403,000000,39.93,40.03,37.81,39.29,310174,0
+CWST.US,D,20200406,000000,40.8,42.91,40.015,42.67,349543,0
+CWST.US,D,20200407,000000,43.98,44.38,42.71,43.35,482656,0
+CWST.US,D,20200408,000000,43.89,46.75,42.76,46.16,459397,0
+CWST.US,D,20200409,000000,47.19,48.62,46.1299,47.67,383093,0
+CWST.US,D,20200413,000000,47.5,48.7536,44.17,44.73,305973,0
+CWST.US,D,20200414,000000,45.75,46.02,43.72,44.05,319877,0
+CWST.US,D,20200415,000000,42.91,44.22,42.37,42.93,335262,0
+CWST.US,D,20200416,000000,43.45,43.6,42.2,43.26,321368,0
+CWST.US,D,20200417,000000,44.79,45,43.8,44.34,269955,0
+CWST.US,D,20200420,000000,43.39,44.05,42.4,42.87,217425,0
+CWST.US,D,20200421,000000,41.62,43.185,41.55,41.82,203541,0
+CWST.US,D,20200422,000000,42.56,43.45,41.75,43.01,207630,0
+CWST.US,D,20200423,000000,43.18,43.925,42.83,43.69,289224,0
+CWST.US,D,20200424,000000,43.71,44.09,42.88,43.16,217332,0
+CWST.US,D,20200427,000000,43.21,46.23,43.16,45.75,490384,0
+CWST.US,D,20200428,000000,46.81,47.3725,45.51,46.12,274126,0
+CWST.US,D,20200429,000000,47.08,48.245,45.92,47.24,318369,0
+CWST.US,D,20200430,000000,46.2,46.9775,45.55,46.38,256316,0
+CWST.US,D,20200501,000000,45.43,46.6,44.15,44.97,199712,0
+CWST.US,D,20200504,000000,44.16,44.85,43.03,43.88,292719,0
+CWST.US,D,20200505,000000,44.43,46.66,43.97,46.06,368090,0
+CWST.US,D,20200506,000000,46.75,46.92,44.9,45.51,266089,0
+CWST.US,D,20200507,000000,46.14,47.89,46.14,47.285,381080,0
+CWST.US,D,20200508,000000,49.79,49.79,46.66,48.7,314504,0
+CWST.US,D,20200511,000000,48.69,50.28,47.8,49.72,321727,0
+CWST.US,D,20200512,000000,49.14,49.65,48.35,48.41,288720,0
+CWST.US,D,20200513,000000,48.09,48.72,47.08,48.15,230621,0
+CWST.US,D,20200514,000000,47.12,48.31,46.6108,48.17,245752,0
+CWST.US,D,20200515,000000,48,48.3406,47.27,47.83,162265,0
+CWST.US,D,20200518,000000,49,49.55,48.63,49.23,289805,0
+CWST.US,D,20200519,000000,48.77,50.81,48.77,48.9,298299,0
+CWST.US,D,20200520,000000,49.45,51.13,49,50.74,231837,0
+CWST.US,D,20200521,000000,50.56,51.15,49.93,50.49,145156,0
+CWST.US,D,20200522,000000,50.38,50.96,50.01,50.93,142365,0
+CWST.US,D,20200526,000000,52,52.22,51.33,52,190649,0
+CWST.US,D,20200527,000000,52.74,52.74,50.0972,52.03,281968,0
+CWST.US,D,20200528,000000,52.7,53.17,51.46,51.57,411826,0
+CWST.US,D,20200529,000000,51.34,51.52,50.39,50.95,360188,0
+CWST.US,D,20200601,000000,51.29,51.5,50.691,50.87,247840,0
+CWST.US,D,20200602,000000,51.04,52.21,50.7,52.04,218306,0
+CWST.US,D,20200603,000000,52.76,54,52.02,53.58,236799,0
+CWST.US,D,20200604,000000,52.95,53.16,51.01,51.83,220666,0
+CWST.US,D,20200605,000000,52.97,53.07,51.64,51.81,451277,0
+CWST.US,D,20200608,000000,51.91,52.85,50.73,52.75,419848,0
+CWST.US,D,20200609,000000,52.16,52.33,51.28,51.42,265167,0
+CWST.US,D,20200610,000000,51.39,52.82,50.785,52.55,280329,0
+CWST.US,D,20200611,000000,51,51.5,49.49,49.73,339284,0
+CWST.US,D,20200612,000000,51.19,51.68,48.57,49.98,290395,0
+CWST.US,D,20200615,000000,48.97,50.8,48.54,50.3,333986,0
+CWST.US,D,20200616,000000,51.84,52.26,50.62,51.15,240592,0
+CWST.US,D,20200617,000000,51.37,51.39,50.17,50.395,415717,0
+CWST.US,D,20200618,000000,49.94,50.65,49.5101,49.93,519012,0
+CWST.US,D,20200619,000000,50.42,50.48,48.02,48.07,539582,0
+CWST.US,D,20200622,000000,47.82,48.58,47.44,48.33,498860,0
+CWST.US,D,20200623,000000,48.84,50.67,48.73,50.535,649411,0
+CWST.US,D,20200624,000000,50.21,50.4324,48.41,49.06,309945,0
+CWST.US,D,20200625,000000,48.92,49.83,48.15,49.74,228441,0
+CWST.US,D,20200626,000000,49.34,50.47,49.1401,49.59,481329,0
+CWST.US,D,20200629,000000,50.04,50.92,49.27,50.57,229730,0
+CWST.US,D,20200630,000000,50.56,52.23,50.06,52.12,350558,0
+CWST.US,D,20200701,000000,52.08,52.75,51.85,52.38,230345,0
+CWST.US,D,20200702,000000,52.83,53.07,51.71,51.9,160418,0
+CWST.US,D,20200706,000000,52.94,52.94,51.38,51.9,212480,0
+CWST.US,D,20200707,000000,51.58,52.145,50,51.03,231118,0
+CWST.US,D,20200708,000000,51.04,51.43,50.63,50.99,168273,0
+CWST.US,D,20200709,000000,50.73,51.19,49.66,50.74,176498,0
+CWST.US,D,20200710,000000,50.81,51.58,50.37,51.43,123750,0
+CWST.US,D,20200713,000000,51.97,52,50.35,50.37,249921,0
+CWST.US,D,20200714,000000,50.62,52.23,50.445,52.18,175654,0
+CWST.US,D,20200715,000000,53,53.69,52.29,53.21,241966,0
+CWST.US,D,20200716,000000,53.09,53.65,52.43,53.39,215016,0
+CWST.US,D,20200717,000000,53.21,54.54,52.85,54.35,182709,0
+CWST.US,D,20200720,000000,54.4,55.31,54.07,54.08,186284,0
+CWST.US,D,20200721,000000,54.28,54.7,53.36,53.465,218672,0
+CWST.US,D,20200722,000000,53.5,54.01,53.25,53.82,236006,0
+CWST.US,D,20200723,000000,54.02,55.59,53.49,53.69,200924,0
+CWST.US,D,20200724,000000,53.63,54.48,53.405,53.72,172764,0
+CWST.US,D,20200727,000000,53.64,54.2,53.46,53.98,153594,0
+CWST.US,D,20200728,000000,53.7,54.14,53.1,53.16,344149,0
+CWST.US,D,20200729,000000,53.69,55,53.6,54.64,238860,0
+CWST.US,D,20200730,000000,54.34,55.13,53.54,54.91,182125,0
+CWST.US,D,20200731,000000,54.6,55.58,54.02,55.41,202338,0
+CWST.US,D,20200803,000000,55.85,57,55.06,56.91,264254,0
+CWST.US,D,20200804,000000,56.99,59.68,55.28,55.58,321756,0
+CWST.US,D,20200805,000000,55.96,55.96,54.54,55.05,395865,0
+CWST.US,D,20200806,000000,55.04,56.02,54.97,56.01,478195,0
+CWST.US,D,20200807,000000,56.09,57.06,55.74,56.6,180971,0
+CWST.US,D,20200810,000000,56.85,57.31,56.34,56.98,258442,0
+CWST.US,D,20200811,000000,57.26,57.4,55.1,55.49,263270,0
+CWST.US,D,20200812,000000,55.91,56.75,55.47,55.57,234481,0
+CWST.US,D,20200813,000000,55.39,56.25,55,55.65,224087,0
+CWST.US,D,20200814,000000,55.22,55.65,54.99,55.24,101127,0
+CWST.US,D,20200817,000000,55.3,56.57,55.28,56,146589,0
+CWST.US,D,20200818,000000,56,56.43,55.45,56.1,212384,0
+CWST.US,D,20200819,000000,56.1,56.83,55.7,56.3,311068,0
+CWST.US,D,20200820,000000,55.75,56.51,55.75,56.16,121496,0
+CWST.US,D,20200821,000000,56.13,56.44,55.15,56.34,141818,0
+CWST.US,D,20200824,000000,56.71,56.75,55.8,56.6,154181,0
+CWST.US,D,20200825,000000,56.86,56.86,55.98,56.43,113555,0
+CWST.US,D,20200826,000000,56.35,56.9,55.82,56.56,192299,0
+CWST.US,D,20200827,000000,56.86,56.86,55.9167,56.29,181178,0
+CWST.US,D,20200828,000000,56.66,56.66,55.94,56.22,167870,0
+CWST.US,D,20200831,000000,55.93,57.1,55.93,56.15,279332,0
+CWST.US,D,20200901,000000,56.03,56.97,56.01,56.95,228051,0
+CWST.US,D,20200902,000000,56.95,58.87,56.53,58.5,208151,0
+CWST.US,D,20200903,000000,58.57,58.57,55.67,55.95,271679,0
+CWST.US,D,20200904,000000,56.69,57.1,54.67,55.59,270419,0
+CWST.US,D,20200908,000000,55.29,55.64,54.6,54.65,374598,0
+CWST.US,D,20200909,000000,54.93,56.41,54.93,55.92,289976,0
+CWST.US,D,20200910,000000,56.08,56.12,54.75,54.77,198823,0
+CWST.US,D,20200911,000000,54.97,55.84,54.37,54.655,242987,0
+CWST.US,D,20200914,000000,55.04,55.42,54.78,55.01,366905,0
+CWST.US,D,20200915,000000,55.37,55.46,54.05,54.11,225941,0
+CWST.US,D,20200916,000000,54.43,55.58,54.43,55.24,506097,0
+CWST.US,D,20200917,000000,54.59,56.78,54.56,56.33,548972,0
+CWST.US,D,20200918,000000,56.71,56.71,54.84,55.5,678057,0
+CWST.US,D,20200921,000000,54.41,55.1975,53.25,53.88,429728,0
+CWST.US,D,20200922,000000,53.8,54.39,53.25,53.44,570407,0
+CWST.US,D,20200923,000000,53.35,53.36,51.98,52.16,310914,0
+CWST.US,D,20200924,000000,54.77,54.9899,52.89,54.08,214404,0
+CWST.US,D,20200925,000000,53.67,55.26,53.64,55.14,241693,0
+CWST.US,D,20200928,000000,55.58,56.1,55.11,55.55,214996,0
+CWST.US,D,20200929,000000,55.55,56.29,55.5,56.07,202806,0
+CWST.US,D,20200930,000000,56.24,56.77,55.48,55.85,234498,0
+CWST.US,D,20201001,000000,55.81,56.74,55.39,56.72,280107,0
+CWST.US,D,20201002,000000,55.77,58.09,55.75,57.51,260014,0
+CWST.US,D,20201005,000000,57.83,58.31,57.01,57.7,138557,0
+CWST.US,D,20201006,000000,57.93,59.07,57.53,57.72,172662,0
+CWST.US,D,20201007,000000,58.5,59.04,57.84,58.88,275071,0
+CWST.US,D,20201008,000000,59,59.99,58.715,59.42,269701,0
+CWST.US,D,20201009,000000,59.77,60,58.8,59.75,128320,0
+CWST.US,D,20201012,000000,59.96,61.47,59.96,61.2,209642,0
+CWST.US,D,20201013,000000,60.82,61.67,60.29,60.36,138054,0
+CWST.US,D,20201014,000000,60.69,61.01,59.9,59.94,92703,0
+CWST.US,D,20201015,000000,61.12,61.4,59.95,61.22,123764,0
+CWST.US,D,20201016,000000,61.09,61.77,60.84,60.91,93349,0
+CWST.US,D,20201019,000000,61.28,61.66,60.08,60.34,166916,0
+CWST.US,D,20201020,000000,60.63,61,59.96,60.1,164374,0
+CWST.US,D,20201021,000000,56.25,57.55,55.66,57,1780508,0
+CWST.US,D,20201022,000000,57.4,58.535,56.5223,57.02,422972,0
+CWST.US,D,20201023,000000,57.22,58.45,56.9301,58.22,231213,0
+CWST.US,D,20201026,000000,57.54,58.04,56.81,57.87,273380,0
+CWST.US,D,20201027,000000,58.01,58.4899,57.3,57.34,157898,0
+CWST.US,D,20201028,000000,56.49,56.75,55.3384,55.68,164970,0
+CWST.US,D,20201029,000000,55.54,55.57,54.54,55.19,248721,0
+CWST.US,D,20201030,000000,54.71,55.7,53.705,53.99,309716,0
+CWST.US,D,20201102,000000,54.99,55.34,54.0225,54.63,233216,0
+CWST.US,D,20201103,000000,55.64,56.2,54.95,55.84,385064,0
+CWST.US,D,20201104,000000,55.39,57.8691,55.24,57.26,201548,0
+CWST.US,D,20201105,000000,58.05,58.95,57.41,58.39,213316,0
+CWST.US,D,20201106,000000,58.37,58.48,56.3328,57.83,204549,0
+CWST.US,D,20201109,000000,60,61,58.65,58.75,351175,0
+CWST.US,D,20201110,000000,59.12,60.41,58.76,59.7,306579,0
+CWST.US,D,20201111,000000,59.91,60.04,58.91,59.97,150685,0
+CWST.US,D,20201112,000000,59.87,59.93,58.86,59.22,275300,0
+CWST.US,D,20201113,000000,59.66,60.03,59.28,59.83,144812,0
+CWST.US,D,20201116,000000,60.37,61.33,59.63,61.05,266221,0
+CWST.US,D,20201117,000000,60.64,61.02,59.8432,60.99,207690,0
+CWST.US,D,20201118,000000,61.35,61.49,59.6,59.62,167051,0
+CWST.US,D,20201119,000000,59.37,60.54,59.105,59.96,172108,0
+CWST.US,D,20201120,000000,59.56,60.69,59.02,60.52,225270,0
+CWST.US,D,20201123,000000,60.77,61.42,59.4759,60.85,239197,0
+CWST.US,D,20201124,000000,61.03,61.5,60.38,60.42,252961,0
+CWST.US,D,20201125,000000,60.5,61.04,59.6119,60.04,157920,0
+CWST.US,D,20201127,000000,59.77,60.2975,59.29,59.7,79981,0
+CWST.US,D,20201130,000000,59.53,60.23,59.16,60.18,366670,0
+CWST.US,D,20201201,000000,60,60.7759,59.64,60.47,364373,0
+CWST.US,D,20201202,000000,60.29,60.61,58.21,58.46,181190,0
+CWST.US,D,20201203,000000,58.34,58.78,57.61,57.93,197276,0
+CWST.US,D,20201204,000000,57.95,59.1,57.65,58.75,209800,0
+CWST.US,D,20201207,000000,58.77,60.09,58.77,59.5,241173,0
+CWST.US,D,20201208,000000,59.1,59.885,58.86,59.4,232458,0
+CWST.US,D,20201209,000000,59.82,60.52,57.9,58.55,172513,0
+CWST.US,D,20201210,000000,58.53,59.135,58.2764,58.88,229080,0
+CWST.US,D,20201211,000000,58.98,59.31,57.96,58.6,101285,0
+CWST.US,D,20201214,000000,58.77,60.09,58.77,59.71,313825,0
+CWST.US,D,20201215,000000,60,61.615,59.7,61.42,225935,0
+CWST.US,D,20201216,000000,61.67,62.58,61.07,61.9,285363,0
+CWST.US,D,20201217,000000,60.815,62.42,60.815,61.78,241235,0
+CWST.US,D,20201218,000000,62.02,63.58,62.02,62.82,1070931,0
+CWST.US,D,20201221,000000,61.63,62.13,60.19,61.86,274290,0
+CWST.US,D,20201222,000000,61.84,62.57,61.42,62.29,314580,0
+CWST.US,D,20201223,000000,62.44,62.87,61.52,61.66,233457,0
+CWST.US,D,20201224,000000,61.66,61.74,60.95,61.57,92796,0
+CWST.US,D,20201228,000000,62.07,63.18,61.08,61.91,191615,0
+CWST.US,D,20201229,000000,62.2,62.435,60.89,61.35,213969,0
+CWST.US,D,20201230,000000,61.6,61.71,60.92,61.05,162584,0
+CWST.US,D,20201231,000000,61.2,62.15,60.51,61.95,263292,0
+CWST.US,D,20210104,000000,62.4,62.79,60.09,60.51,389821,0
+CWST.US,D,20210105,000000,60.5,61.115,59.93,60.65,227666,0
+CWST.US,D,20210106,000000,61.04,62.53,60.33,61.21,684219,0
+CWST.US,D,20210107,000000,61.16,62.36,60.2,60.68,264878,0
+CWST.US,D,20210108,000000,60.48,60.71,58.48,58.98,354851,0
+CWST.US,D,20210111,000000,58.59,59.05,57.9,58.38,250921,0
+CWST.US,D,20210112,000000,58.4,59.39,57.87,58.35,317488,0
+CWST.US,D,20210113,000000,58.16,58.23,55.48,55.97,440794,0
+CWST.US,D,20210114,000000,56.01,56.99,53.43,54.15,505688,0
+CWST.US,D,20210115,000000,54.09,55.405,53.89,55.14,625028,0
+CWST.US,D,20210119,000000,55.51,57.1,54.79,56.93,349991,0
+CWST.US,D,20210120,000000,57.32,58.6836,57.14,58.51,483288,0
+CWST.US,D,20210121,000000,58.92,59.57,58.72,59.39,305593,0
+CWST.US,D,20210122,000000,59.06,59.87,58.7,59.71,247838,0
+CWST.US,D,20210125,000000,59.82,59.82,58.67,58.84,223207,0
+CWST.US,D,20210126,000000,58.93,58.93,57.4,58.48,255881,0
+CWST.US,D,20210127,000000,57.45,58.35,56.6,56.97,578014,0
+CWST.US,D,20210128,000000,57.97,59.8498,57.14,58.25,309844,0
+CWST.US,D,20210129,000000,58.02,58.21,56.87,57.24,335846,0
+CWST.US,D,20210201,000000,57.78,58.22,57.15,57.67,215210,0
+CWST.US,D,20210202,000000,58.12,58.615,57.37,58,299061,0
+CWST.US,D,20210203,000000,57.78,57.78,56.67,56.78,160788,0
+CWST.US,D,20210204,000000,56.8,58.48,56.3204,58.39,211084,0
+CWST.US,D,20210205,000000,58.82,58.92,57.9,58.54,141520,0
+CWST.US,D,20210208,000000,58.79,60.1,58.2723,60.07,200781,0
+CWST.US,D,20210209,000000,60.08,60.47,59.54,59.89,180682,0
+CWST.US,D,20210210,000000,60.12,60.3,58.525,58.73,126968,0
+CWST.US,D,20210211,000000,58.86,59.69,58.82,59.36,204171,0
+CWST.US,D,20210212,000000,59.41,60.03,58.94,59.7,152909,0
+CWST.US,D,20210216,000000,59.55,59.75,58.84,59.14,186341,0
+CWST.US,D,20210217,000000,58.71,59.14,58.27,59.04,132492,0
+CWST.US,D,20210218,000000,58.82,60.8,58.725,59.98,327034,0
+CWST.US,D,20210219,000000,57.14,60.69,57.02,60,551475,0
+CWST.US,D,20210222,000000,59.37,59.93,58.55,59.04,552015,0
+CWST.US,D,20210223,000000,58.94,59.83,58.5,59.23,344687,0
+CWST.US,D,20210224,000000,59.4,61.04,58.9,60.58,239463,0
+CWST.US,D,20210225,000000,60.34,61.53,60.06,60.36,280435,0
+CWST.US,D,20210226,000000,60.45,60.9,57.71,57.92,356621,0
+CWST.US,D,20210301,000000,58.69,60.63,58.18,60.63,288982,0
+CWST.US,D,20210302,000000,60.32,61.395,60.12,61.17,275624,0
+CWST.US,D,20210303,000000,61.33,61.81,60.33,61.69,229050,0
+CWST.US,D,20210304,000000,61.95,63.24,60.1151,61.42,426573,0
+CWST.US,D,20210305,000000,62.4,63.115,61.51,62.28,417664,0
+CWST.US,D,20210308,000000,62.45,63.83,61.95,62.76,234426,0
+CWST.US,D,20210309,000000,63.21,64.17,62.26,62.29,319221,0
+CWST.US,D,20210310,000000,62.47,64.05,61.13,63.39,178008,0
+CWST.US,D,20210311,000000,63.23,63.73,62.5,63.62,187312,0
+CWST.US,D,20210312,000000,64,64.84,61.34,64.7,185923,0
+CWST.US,D,20210315,000000,64.47,64.83,63.7,64.82,142243,0
+CWST.US,D,20210316,000000,64.98,65.47,64.11,65.37,198078,0
+CWST.US,D,20210317,000000,65.25,65.37,63.3968,63.67,254716,0
+CWST.US,D,20210318,000000,63.04,63.91,62.32,63.2,174023,0
+CWST.US,D,20210319,000000,63.16,64.08,62.44,63.51,539131,0
+CWST.US,D,20210322,000000,63.86,64.025,63.04,63.82,101310,0
+CWST.US,D,20210323,000000,63.23,63.955,62.96,63.41,223761,0
+CWST.US,D,20210324,000000,63.7,64.97,63.48,63.98,197527,0
+CWST.US,D,20210325,000000,64.03,65.12,63.3,64.87,149607,0
+CWST.US,D,20210326,000000,65.15,66.2,64.42,66.19,163324,0
+CWST.US,D,20210329,000000,65.76,65.89,63.99,64,273145,0
+CWST.US,D,20210330,000000,64.01,64.01,63.19,63.38,293380,0
+CWST.US,D,20210331,000000,63.25,65.94,63.1,63.57,302684,0
+CWST.US,D,20210401,000000,63.58,65.485,63.42,65.18,307773,0
+CWST.US,D,20210405,000000,65.71,66.28,65.375,65.49,226149,0
+CWST.US,D,20210406,000000,65.3,65.8,65.02,65.37,143536,0
+CWST.US,D,20210407,000000,65.72,65.9,64.95,65.03,213884,0
+CWST.US,D,20210408,000000,65.41,65.43,64.5,64.91,185958,0
+CWST.US,D,20210409,000000,65.11,66.02,64.426,65.62,172505,0
+CWST.US,D,20210412,000000,66.28,66.284,65.42,65.5,162676,0
+CWST.US,D,20210413,000000,65.19,67.8,65,67.1,499061,0
+CWST.US,D,20210414,000000,67.11,67.42,66.69,67.35,197768,0
+CWST.US,D,20210415,000000,67.39,67.9,66.31,66.82,247464,0
+CWST.US,D,20210416,000000,67.3,67.56,66.88,67.14,166099,0
+CWST.US,D,20210419,000000,66.94,67.93,66.51,67.63,165020,0
+CWST.US,D,20210420,000000,67.55,68.41,67.16,67.66,108113,0
+CWST.US,D,20210421,000000,67.76,68.48,67.66,67.94,91508,0
+CWST.US,D,20210422,000000,67.79,68.39,66.86,67.18,274301,0
+CWST.US,D,20210423,000000,67.23,68.34,67.23,68,411558,0
+CWST.US,D,20210426,000000,68.21,68.21,66.46,66.5,135315,0
+CWST.US,D,20210427,000000,66.29,66.67,65.94,66.41,171654,0
+CWST.US,D,20210428,000000,66.74,66.88,66.09,66.67,229710,0
+CWST.US,D,20210429,000000,66.78,67.61,66.55,67.15,221610,0
+CWST.US,D,20210430,000000,67.1,67.9,66.61,67.11,217428,0
+CWST.US,D,20210503,000000,67.8,68.29,67.43,67.63,125462,0
+CWST.US,D,20210504,000000,67.44,67.62,66.59,67.08,134455,0
+CWST.US,D,20210505,000000,67.27,67.84,66.2,67.28,112285,0
+CWST.US,D,20210506,000000,67.4,67.82,66.73,67.41,170060,0
+CWST.US,D,20210507,000000,67.45,68.53,67.45,67.97,115771,0
+CWST.US,D,20210510,000000,67.99,68.64,67.42,67.49,123409,0
+CWST.US,D,20210511,000000,66.95,67.49,66.4,66.85,119743,0
+CWST.US,D,20210512,000000,66.33,66.56,65.35,65.75,218630,0
+CWST.US,D,20210513,000000,65.73,67.005,65.73,66.57,155033,0
+CWST.US,D,20210514,000000,66.8,68.87,66.64,68.65,201988,0
+CWST.US,D,20210517,000000,68.43,68.84,67.97,68.49,171126,0
+CWST.US,D,20210518,000000,68.43,69.04,67.93,68.01,171198,0
+CWST.US,D,20210519,000000,67.55,67.55,66.45,67.31,105796,0
+CWST.US,D,20210520,000000,67.28,69.13,66.6,69.09,268093,0
+CWST.US,D,20210521,000000,69.6,69.6,68.14,68.45,109041,0
+CWST.US,D,20210524,000000,68.68,68.95,68.28,68.48,88688,0
+CWST.US,D,20210525,000000,68.44,68.46,67.43,67.67,231325,0
+CWST.US,D,20210526,000000,67.98,68.31,67.001,67.11,143790,0
+CWST.US,D,20210527,000000,67.52,67.52,66.66,66.96,180371,0
+CWST.US,D,20210528,000000,67.19,67.79,66.855,67.43,99928,0
+CWST.US,D,20210601,000000,67.58,68.82,66.79,67.05,178504,0
+CWST.US,D,20210602,000000,67.33,67.33,66.0741,66.56,136281,0
+CWST.US,D,20210603,000000,66.46,66.46,65.63,66.22,78993,0
+CWST.US,D,20210604,000000,66.37,66.4,65.51,66.03,114482,0
+CWST.US,D,20210607,000000,66.03,66.34,65.86,66.02,125547,0
+CWST.US,D,20210608,000000,66.05,66.57,65.66,66.14,94732,0
+CWST.US,D,20210609,000000,66.47,66.81,65.89,66.04,105622,0
+CWST.US,D,20210610,000000,66.21,66.31,65.36,65.66,126907,0
+CWST.US,D,20210611,000000,65.66,66.38,65.41,65.81,80222,0
+CWST.US,D,20210614,000000,65.97,65.97,65.13,65.64,143930,0
+CWST.US,D,20210615,000000,65.78,66.1735,65.43,66.08,103255,0
+CWST.US,D,20210616,000000,66.08,66.9,65.35,65.58,348914,0
+CWST.US,D,20210617,000000,65.3,65.4,63.59,64.41,199031,0
+CWST.US,D,20210618,000000,63.47,63.725,62.8,62.93,292880,0
+CWST.US,D,20210621,000000,63.19,64.52,63.02,64.38,134947,0
+CWST.US,D,20210622,000000,64.23,64.4,63.705,64.23,114012,0
+CWST.US,D,20210623,000000,64.15,64.66,63.31,64.07,133666,0
+CWST.US,D,20210624,000000,64.4,64.85,63.77,64.36,106742,0
+CWST.US,D,20210625,000000,64.28,64.885,63.5,63.83,520566,0
+CWST.US,D,20210628,000000,63.61,63.83,62.83,63.64,125460,0
+CWST.US,D,20210629,000000,63.7,64.61,63.27,63.55,133221,0
+CWST.US,D,20210630,000000,63.59,63.87,62.88,63.43,267514,0
+CWST.US,D,20210701,000000,63.8,64.77,63.8,64.24,107479,0
+CWST.US,D,20210702,000000,64.54,64.92,63.66,64.63,148587,0
+CWST.US,D,20210706,000000,64.68,64.68,63.15,64.27,183016,0
+CWST.US,D,20210707,000000,64.31,65.5289,64.23,64.94,140956,0
+CWST.US,D,20210708,000000,64.32,64.52,63.42,63.5,106208,0
+CWST.US,D,20210709,000000,63.78,64.44,63.57,64.31,68365,0
+CWST.US,D,20210712,000000,64.07,64.215,63.7,63.97,82128,0
+CWST.US,D,20210713,000000,63.61,64.125,62.9,63.05,65768,0
+CWST.US,D,20210714,000000,63.3,63.72,62.68,62.79,61340,0
+CWST.US,D,20210715,000000,62.8,63.535,62.465,63.39,113082,0
+CWST.US,D,20210716,000000,63.81,65.2,63.81,64.83,149495,0
+CWST.US,D,20210719,000000,64.27,64.49,63.69,64.3,179000,0
+CWST.US,D,20210720,000000,64.27,66.475,64.27,66.02,284155,0
+CWST.US,D,20210721,000000,66.3,66.3,65.15,65.74,196091,0
+CWST.US,D,20210722,000000,65.63,65.97,64.86,64.87,125321,0
+CWST.US,D,20210723,000000,65.36,65.96,64.3291,65.43,121436,0
+CWST.US,D,20210726,000000,65.56,66.9799,64.72,65.93,141124,0
+CWST.US,D,20210727,000000,66.02,66.45,65.16,65.28,172814,0
+CWST.US,D,20210728,000000,65.57,65.57,64.08,64.83,150627,0
+CWST.US,D,20210729,000000,64.98,65.87,64.98,65.44,169748,0
+CWST.US,D,20210730,000000,65.91,69.5099,65.67,68.78,508175,0
+CWST.US,D,20210802,000000,69,69.175,66.92,68.15,417883,0
+CWST.US,D,20210803,000000,68.53,69.6584,68.23,69.63,216877,0
+CWST.US,D,20210804,000000,69.6,70.15,68.17,68.63,457175,0
+CWST.US,D,20210805,000000,68.66,69,68.04,68.66,198345,0
+CWST.US,D,20210806,000000,67.4,69.02,67.4,68.87,182641,0
+CWST.US,D,20210809,000000,68.51,69.315,67.99,68.08,301220,0
+CWST.US,D,20210810,000000,68.34,68.815,67.44,67.81,270810,0
+CWST.US,D,20210811,000000,68.18,69.71,67.72,69.62,181952,0
+CWST.US,D,20210812,000000,69.7,70.0599,68.51,68.56,128291,0
+CWST.US,D,20210813,000000,68.42,69.3,68.14,69.2,93064,0
+CWST.US,D,20210816,000000,68.95,69.65,68.38,69.56,78941,0
+CWST.US,D,20210817,000000,69,69.17,67.91,68.41,195971,0
+CWST.US,D,20210818,000000,68.31,69.04,67.92,68.41,151267,0
+CWST.US,D,20210819,000000,68.19,69.89,67.995,69.56,222287,0
+CWST.US,D,20210820,000000,69.49,74.33,68.92,73.54,661773,0
+CWST.US,D,20210823,000000,73.75,74.43,72.65,74.35,401970,0
+CWST.US,D,20210824,000000,74.76,74.91,72.6881,72.97,150428,0
+CWST.US,D,20210825,000000,73.04,73.49,72.248,73.14,103524,0
+CWST.US,D,20210826,000000,73.31,73.35,72.2,72.54,111188,0
+CWST.US,D,20210827,000000,72.72,74.225,72.62,73.31,146143,0
+CWST.US,D,20210830,000000,73.31,75.07,73.075,74.38,200523,0
+CWST.US,D,20210831,000000,75.1,75.1,73.66,73.99,152878,0
+CWST.US,D,20210901,000000,74.1,74.755,73.295,74.48,131335,0
+CWST.US,D,20210902,000000,74.92,75.96,74.46,74.96,179009,0
+CWST.US,D,20210903,000000,74.82,74.9366,73.965,74.29,204669,0
+CWST.US,D,20210907,000000,73.97,73.97,72.65,73.03,132471,0
+CWST.US,D,20210908,000000,72.8,74.26,72.7201,74.16,138303,0
+CWST.US,D,20210909,000000,74.42,75.12,73.94,74.5,158734,0
+CWST.US,D,20210910,000000,74.72,76.61,74.1,75.91,290922,0
+CWST.US,D,20210913,000000,76.34,77.44,74.975,76.79,347272,0
+CWST.US,D,20210914,000000,77.19,77.43,74.77,75.13,170739,0
+CWST.US,D,20210915,000000,74.96,75.93,74.32,75.53,128955,0
+CWST.US,D,20210916,000000,75.73,75.73,74.66,75.12,152785,0
+CWST.US,D,20210917,000000,75.52,75.57,73.95,75.02,427867,0
+CWST.US,D,20210920,000000,74.1,75.31,73.665,75.26,314061,0
+CWST.US,D,20210921,000000,75.84,78.12,75.52,77.54,306674,0
+CWST.US,D,20210922,000000,77.97,79.72,77.28,79,296252,0
+CWST.US,D,20210923,000000,79,80.4,78.33,79.44,153231,0
+CWST.US,D,20210924,000000,79.09,80.98,78.3301,79.66,206078,0
+CWST.US,D,20210927,000000,79.48,80.05,78.39,78.54,258697,0
+CWST.US,D,20210928,000000,78.21,78.21,76.39,76.92,273399,0
+CWST.US,D,20210929,000000,77.04,77.43,76.17,77.28,121316,0
+CWST.US,D,20210930,000000,77.87,78.33,75.87,75.94,159929,0
+CWST.US,D,20211001,000000,76.38,77.82,75.17,77.5,205591,0
+CWST.US,D,20211004,000000,77.28,77.58,76.43,76.89,161615,0
+CWST.US,D,20211005,000000,77.52,78.84,77.11,78.49,241578,0
+CWST.US,D,20211006,000000,77.79,79.04,77.71,78.97,130503,0
+CWST.US,D,20211007,000000,79.44,79.93,78.85,79.01,159179,0
+CWST.US,D,20211008,000000,78.95,79.69,77.86,79.5,92516,0
+CWST.US,D,20211011,000000,79.8,79.8,78.02,78.24,159976,0
+CWST.US,D,20211012,000000,78.54,79.13,78.01,78.26,178432,0
+CWST.US,D,20211013,000000,78.58,78.79,77.88,78.33,120581,0
+CWST.US,D,20211014,000000,78.9,79.395,78.49,78.54,171961,0
+CWST.US,D,20211015,000000,79.47,80.7,79.075,80,203406,0
+CWST.US,D,20211018,000000,79.63,80.86,79.63,80.66,72238,0
+CWST.US,D,20211019,000000,81.29,82.29,80.8,81.58,72888,0
+CWST.US,D,20211020,000000,81.7,82.115,81.04,81.17,196757,0
+CWST.US,D,20211021,000000,81.35,82.24,81.19,81.88,119122,0
+CWST.US,D,20211022,000000,82.03,83.78,81.96,83.61,95027,0
+CWST.US,D,20211025,000000,83.9,83.9,82.78,83.28,147105,0
+CWST.US,D,20211026,000000,83.37,84.03,82.39,83.4,129880,0
+CWST.US,D,20211027,000000,83.36,83.36,82.5,82.9,81500,0
+CWST.US,D,20211028,000000,83.06,84.3,82.63,83.14,173952,0
+CWST.US,D,20211029,000000,84.52,87.24,83.19,86.72,502128,0
+CWST.US,D,20211101,000000,87.18,87.18,85,85.34,223018,0
+CWST.US,D,20211102,000000,85.38,87.45,84.85,87.15,177810,0
+CWST.US,D,20211103,000000,87.09,87.54,85.72,86.3,254636,0
+CWST.US,D,20211104,000000,86.25,87.92,85.7,87.25,276172,0
+CWST.US,D,20211105,000000,85.5159,88,85.5159,85.99,240707,0
+CWST.US,D,20211108,000000,86.3,86.77,85.2,85.91,178881,0
+CWST.US,D,20211109,000000,86.18,86.98,85.29,86.44,124795,0
+CWST.US,D,20211110,000000,86.15,87.17,86.07,87.06,110169,0
+CWST.US,D,20211111,000000,87.44,87.45,86.48,86.8,110681,0
+CWST.US,D,20211112,000000,87.35,87.37,86.54,87.01,172078,0
+CWST.US,D,20211115,000000,87.24,87.35,86.34,86.87,159246,0
+CWST.US,D,20211116,000000,86.85,88.255,86.51,88.06,159248,0
+CWST.US,D,20211117,000000,88.06,89.84,87.76,89.55,253616,0
+CWST.US,D,20211118,000000,89.65,89.65,87.68,87.9,180966,0
+CWST.US,D,20211119,000000,87.63,88.51,86.69,86.88,234716,0
+CWST.US,D,20211122,000000,87.35,88.66,87.01,87.68,260889,0
+CWST.US,D,20211123,000000,87.59,89.25,87.29,89.01,220502,0
+CWST.US,D,20211124,000000,88.61,89.24,87.83,89.06,148968,0
+CWST.US,D,20211126,000000,87.47,88.53,85.4,85.65,131748,0
+CWST.US,D,20211129,000000,86.48,87.79,86.08,87.28,174708,0
+CWST.US,D,20211130,000000,86.76,87.61,84.508,84.78,203099,0
+CWST.US,D,20211201,000000,86.02,87.04,83.87,83.88,164811,0
+CWST.US,D,20211202,000000,84.08,86.84,83.96,86.27,222617,0
+CWST.US,D,20211203,000000,86.66,86.66,84.02,84.76,253783,0
+CWST.US,D,20211206,000000,86.07,86.07,83.725,84.58,222641,0
+CWST.US,D,20211207,000000,85.7,86.18,84.4,84.75,312525,0
+CWST.US,D,20211208,000000,85.15,85.46,83.65,85.07,224540,0
+CWST.US,D,20211209,000000,84.81,85.23,81.83,82.25,218826,0
+CWST.US,D,20211210,000000,82.66,83.23,82.025,82.83,214637,0
+CWST.US,D,20211213,000000,83.12,83.4,81.46,81.65,193669,0
+CWST.US,D,20211214,000000,81.35,82.465,80.56,82.02,181924,0
+CWST.US,D,20211215,000000,82.16,84.08,81.44,83.8,267506,0
+CWST.US,D,20211216,000000,84.21,84.87,82.84,83.85,238985,0
+CWST.US,D,20211217,000000,83.7,83.8814,81.6,82.89,374465,0
+CWST.US,D,20211220,000000,82.15,82.35,80.6601,81.91,217030,0
+CWST.US,D,20211221,000000,82.6,82.6,81,81.7,231703,0
+CWST.US,D,20211222,000000,81.78,83.2,81.45,83.16,172526,0
+CWST.US,D,20211223,000000,83.51,84.265,83.41,83.49,110306,0
+CWST.US,D,20211227,000000,83.87,84.15,83.31,84.1,461546,0
+CWST.US,D,20211228,000000,84.5,84.97,83.68,84.5,186357,0
+CWST.US,D,20211229,000000,84.77,86.41,84.685,86.35,148718,0
+CWST.US,D,20211230,000000,86.4,86.4,84.72,84.97,143280,0
+CWST.US,D,20211231,000000,84.69,85.97,84.38,85.42,137745,0
+CWST.US,D,20220103,000000,85.29,85.5868,81.18,83.65,235030,0
+CWST.US,D,20220104,000000,84.04,84.454,83.32,84.12,262626,0
+CWST.US,D,20220105,000000,84.32,84.52,82.51,82.72,335477,0
+CWST.US,D,20220106,000000,82.72,83.56,81.82,83.02,237459,0
+CWST.US,D,20220107,000000,82.86,83.07,80.27,80.3,175892,0
+CWST.US,D,20220110,000000,79.15,79.73,78.04,79.66,253110,0
+CWST.US,D,20220111,000000,79.52,80.06,77.67,78.82,306297,0
+CWST.US,D,20220112,000000,79.23,79.85,78.56,78.92,225252,0
+CWST.US,D,20220113,000000,79.05,79.99,78.33,78.35,165159,0
+CWST.US,D,20220114,000000,77.67,77.9,76,76.31,242764,0
+CWST.US,D,20220118,000000,75.59,75.8,74.49,75.42,248943,0
+CWST.US,D,20220119,000000,75.54,76.4112,75.06,75.43,184849,0
+CWST.US,D,20220120,000000,75.93,76.99,74.72,74.9,223738,0
+CWST.US,D,20220121,000000,74.63,76.595,74.5,74.89,255580,0
+CWST.US,D,20220124,000000,74.3,76.1,73.48,75.84,312288,0
+CWST.US,D,20220125,000000,75.13,75.64,72.44,72.62,230157,0
+CWST.US,D,20220126,000000,72.84,74.5,72.09,73.14,229736,0
+CWST.US,D,20220127,000000,73.68,74.72,72.37,73,231452,0
+CWST.US,D,20220128,000000,72.94,74.56,72.24,74.56,155341,0
+CWST.US,D,20220131,000000,74.17,76.06,73.9352,75.98,193951,0
+CWST.US,D,20220201,000000,75.4,76.85,74.93,76.49,246256,0
+CWST.US,D,20220202,000000,76.62,77.165,76.07,76.94,214194,0
+CWST.US,D,20220203,000000,76.7,77.35,76.39,76.81,294774,0
+CWST.US,D,20220204,000000,76.29,77.17,75.4,75.67,266413,0
+CWST.US,D,20220207,000000,75.4,76.13,75.07,75.45,282633,0
+CWST.US,D,20220208,000000,75.07,76.38,74.815,75.91,266417,0
+CWST.US,D,20220209,000000,77.07,77.92,76.14,76.5,225428,0
+CWST.US,D,20220210,000000,75.41,76.64,75.095,75.98,261027,0
+CWST.US,D,20220211,000000,76.18,76.98,73.87,74.41,122122,0
+CWST.US,D,20220214,000000,74.67,74.99,73.09,73.69,115993,0
+CWST.US,D,20220215,000000,74.28,75.03,73.64,73.89,102589,0
+CWST.US,D,20220216,000000,73.8,74.63,72.96,74.3,157926,0
+CWST.US,D,20220217,000000,73.58,75.92,73.58,74.45,224237,0
+CWST.US,D,20220218,000000,72.86,76.05,72.86,75.05,260758,0
+CWST.US,D,20220222,000000,74.42,74.7,71.19,71.28,439379,0
+CWST.US,D,20220223,000000,71.39,72.32,70.12,70.24,366144,0
+CWST.US,D,20220224,000000,69.3,71.94,69,71.64,428736,0
+CWST.US,D,20220225,000000,72.04,75.42,71.81,75.36,1630815,0
+CWST.US,D,20220228,000000,74.75,75.86,74.3,75.4,303408,0
+CWST.US,D,20220301,000000,75.51,76.27,74.11,76.01,244644,0
+CWST.US,D,20220302,000000,76.36,79.04,76.06,78.81,235559,0
+CWST.US,D,20220303,000000,79.17,80.87,79.07,80.2,253718,0
+CWST.US,D,20220304,000000,79.69,82.53,79.27,82.31,284009,0
+CWST.US,D,20220307,000000,82.58,83.49,81.34,82.75,713678,0
+CWST.US,D,20220308,000000,82.33,85.61,81.79,84.56,1271751,0
+CWST.US,D,20220309,000000,84.56,87.74,83.75,87.6,747223,0
+CWST.US,D,20220310,000000,86.68,91.44,86.435,91.24,1157167,0
+CWST.US,D,20220311,000000,91.31,92.75,89.68,90.7,803755,0
+CWST.US,D,20220314,000000,91.44,91.55,87.65,88.11,602791,0
+CWST.US,D,20220315,000000,88.77,88.77,86.75,87.9,510232,0
+CWST.US,D,20220316,000000,88.11,88.66,85.16,87.27,555331,0
+CWST.US,D,20220317,000000,87.3,88.83,85.78,86.29,842688,0
+CWST.US,D,20220318,000000,86.54,87.54,85.3,87.07,812093,0
+CWST.US,D,20220321,000000,86.82,87.92,84.98,85.67,320451,0
+CWST.US,D,20220322,000000,85.91,86.42,85.1083,86.12,216007,0
+CWST.US,D,20220323,000000,85.71,86.4899,84.87,85.6,199507,0
+CWST.US,D,20220324,000000,86.14,86.14,83.25,84.66,262025,0
+CWST.US,D,20220325,000000,84.5,85.89,84.04,85.52,289021,0
+CWST.US,D,20220328,000000,85.32,86.71,85.292,86.65,151150,0
+CWST.US,D,20220329,000000,87.08,87.9676,86.8501,87.5,202661,0
+CWST.US,D,20220330,000000,87.74,88.79,87.07,88.4,191690,0
+CWST.US,D,20220331,000000,88.82,89.92,87.62,87.65,210900,0
+CWST.US,D,20220401,000000,87.6,88.79,86.84,88.23,415191,0
+CWST.US,D,20220404,000000,88.58,88.659,87.01,87.46,153544,0
+CWST.US,D,20220405,000000,86.88,88.809,86.19,86.62,246497,0
+CWST.US,D,20220406,000000,86.5,88.15,86.5,87.5,146468,0
+CWST.US,D,20220407,000000,87.6,89.238,87.01,88.76,314461,0
+CWST.US,D,20220408,000000,89,89.765,88.55,89.41,251244,0
+CWST.US,D,20220411,000000,89.27,90.18,88.9,90.05,250226,0
+CWST.US,D,20220412,000000,90.18,92.199,89.77,91.15,363784,0
+CWST.US,D,20220413,000000,91.18,91.48,88.24,88.74,358769,0
+CWST.US,D,20220414,000000,89.09,90.27,87.5,87.91,199402,0
+CWST.US,D,20220418,000000,87.58,88,86.38,87.2,126944,0
+CWST.US,D,20220419,000000,87.35,88.68,87.35,88.28,123020,0
+CWST.US,D,20220420,000000,88.43,89,87.65,88.46,176092,0
+CWST.US,D,20220421,000000,89.21,89.41,86.93,87.4,168382,0
+CWST.US,D,20220422,000000,87.35,87.35,84.24,84.49,184195,0
+CWST.US,D,20220425,000000,84.12,84.645,82.56,84.58,246276,0
+CWST.US,D,20220426,000000,84.21,86.46,84.21,85.86,279707,0
+CWST.US,D,20220427,000000,85.77,87.82,85.77,87.1,323507,0
+CWST.US,D,20220428,000000,87.98,87.99,86.4801,86.92,243954,0
+CWST.US,D,20220429,000000,86.16,86.16,82.07,82.24,355050,0
+CWST.US,D,20220502,000000,81.96,83.01,77.08,77.58,557858,0
+CWST.US,D,20220503,000000,78.24,80.18,76.48,76.7,311218,0
+CWST.US,D,20220504,000000,77.14,77.14,74.74,76.72,300039,0
+CWST.US,D,20220505,000000,76.28,76.69,74.77,75.72,296930,0
+CWST.US,D,20220506,000000,75.38,75.88,73.57,74.43,197768,0
+CWST.US,D,20220509,000000,73.6,73.87,71,71.25,249384,0
+CWST.US,D,20220510,000000,72.08,72.8126,69.04,70.79,347027,0
+CWST.US,D,20220511,000000,70.72,73.11,70.2,70.64,336205,0
+CWST.US,D,20220512,000000,70.93,71.27,67.41,68.67,319292,0
+CWST.US,D,20220513,000000,68.93,70.815,68.75,70.29,307525,0
+CWST.US,D,20220516,000000,70.13,71.3,69.86,70.05,192803,0
+CWST.US,D,20220517,000000,70.91,71.3,69.85,70.66,186702,0
+CWST.US,D,20220518,000000,69.95,71.295,68.18,68.46,162268,0
+CWST.US,D,20220519,000000,67.98,69.67,67.07,68.92,228339,0
+CWST.US,D,20220520,000000,69.69,70.01,67.52,69.27,337015,0
+CWST.US,D,20220523,000000,69.2,70.39,68.92,69.85,199274,0
+CWST.US,D,20220524,000000,69.73,70.23,68.97,69.92,123703,0
+CWST.US,D,20220525,000000,69.68,70.25,68.77,69.7,166166,0
+CWST.US,D,20220526,000000,70.29,71.13,70.27,70.54,203998,0
+CWST.US,D,20220527,000000,70.99,73.32,70.63,72.81,178497,0
+CWST.US,D,20220531,000000,72.38,73.03,71.02,71.58,251220,0
+CWST.US,D,20220601,000000,71.87,72.4999,70.99,72,177128,0
+CWST.US,D,20220602,000000,72.02,73.46,71.71,73.26,210570,0
+CWST.US,D,20220603,000000,72.78,72.97,71.87,72.71,156981,0
+CWST.US,D,20220606,000000,72.94,73.69,71.445,71.71,175945,0
+CWST.US,D,20220607,000000,71.15,73.1,70.605,72.92,148416,0
+CWST.US,D,20220608,000000,72.92,72.92,70.595,70.84,132683,0
+CWST.US,D,20220609,000000,70.59,71.1,69.69,69.98,201434,0
+CWST.US,D,20220610,000000,69.29,69.85,68.17,68.77,271579,0
+CWST.US,D,20220613,000000,67.34,67.8297,65.86,66.71,295576,0
+CWST.US,D,20220614,000000,66.56,66.73,65.65,66.05,195713,0
+CWST.US,D,20220615,000000,66.75,67.705,65.31,66.3,269874,0
+CWST.US,D,20220616,000000,65.33,66.05,63.9043,65.62,303695,0
+CWST.US,D,20220617,000000,66.87,67.2,65.265,66.06,459860,0
+CWST.US,D,20220621,000000,66.53,67.555,66.13,67.18,177326,0
+CWST.US,D,20220622,000000,66.95,68.78,66.5,68.38,182130,0
+CWST.US,D,20220623,000000,68.5,70.12,68.301,70.06,205089,0
+CWST.US,D,20220624,000000,70.48,72.74,70.36,72.57,450074,0
+CWST.US,D,20220627,000000,72.7,73.8,72.37,72.56,211280,0
+CWST.US,D,20220628,000000,72.5,73.01,69.9,70.01,147882,0
+CWST.US,D,20220629,000000,70.05,71.67,69.18,71.66,171328,0
+CWST.US,D,20220630,000000,71.17,72.73,70.61,72.68,316341,0
+CWST.US,D,20220701,000000,72.39,73.64,72.39,73.38,139643,0
+CWST.US,D,20220705,000000,72.5,73.28,70.54,72.3,170535,0
+CWST.US,D,20220706,000000,72.5,73.5,72.5,73.42,145059,0
+CWST.US,D,20220707,000000,73.61,73.99,72.41,73.43,186546,0
+CWST.US,D,20220708,000000,73.24,74.03,72.58,74.02,187658,0
+CWST.US,D,20220711,000000,73.7,74.23,73.12,73.76,189878,0
+CWST.US,D,20220712,000000,73.94,74.05,72.93,73.55,464002,0
+CWST.US,D,20220713,000000,72.55,74.1878,72.33,73.6,214422,0
+CWST.US,D,20220714,000000,72.96,73.61,71.28,73.42,263255,0
+CWST.US,D,20220715,000000,74.62,74.62,72.51,73.13,199515,0
+CWST.US,D,20220718,000000,73.32,74.5452,72.02,72.14,142097,0
+CWST.US,D,20220719,000000,72.81,74.195,72.5,73.94,111465,0
+CWST.US,D,20220720,000000,73.99,74.44,73.41,74.44,239142,0
+CWST.US,D,20220721,000000,74.37,75.59,74.215,75.59,128791,0
+CWST.US,D,20220722,000000,75.98,76.075,74.76,75.26,192915,0
+CWST.US,D,20220725,000000,75.57,75.89,74.82,75.29,209826,0
+CWST.US,D,20220726,000000,75.47,75.47,73.98,74.85,203980,0
+CWST.US,D,20220727,000000,74.9,76.7,74.89,76.26,186366,0
+CWST.US,D,20220728,000000,76.09,79.85,76.07,79.84,221058,0
+CWST.US,D,20220729,000000,80.02,83.81,80.02,80.95,440211,0
+CWST.US,D,20220801,000000,81.34,82.83,80.09,82.47,317061,0
+CWST.US,D,20220802,000000,82.34,83.59,81.25,81.58,162291,0
+CWST.US,D,20220803,000000,82.13,84.96,81.47,84.77,366632,0
+CWST.US,D,20220804,000000,84.33,84.72,83.03,83.92,196399,0
+CWST.US,D,20220805,000000,83.09,84.11,82.76,84.08,112150,0
+CWST.US,D,20220808,000000,84.14,84.72,83.43,83.89,189611,0
+CWST.US,D,20220809,000000,84.16,84.34,83.57,83.99,132690,0
+CWST.US,D,20220810,000000,85.14,85.77,84.45,85.39,153551,0
+CWST.US,D,20220811,000000,85.63,85.63,83.895,84.21,126847,0
+CWST.US,D,20220812,000000,84.53,85.67,84.1,85.65,123862,0
+CWST.US,D,20220815,000000,85.47,86.13,84.9,85.94,136836,0
+CWST.US,D,20220816,000000,85.78,86.87,85.28,86.73,101782,0
+CWST.US,D,20220817,000000,86.07,87.28,85.87,87.28,119026,0
+CWST.US,D,20220818,000000,87,87.3675,85.37,85.79,201889,0
+CWST.US,D,20220819,000000,85.77,85.93,84.485,84.79,169594,0
+CWST.US,D,20220822,000000,84.3,84.48,83.58,84.05,166554,0
+CWST.US,D,20220823,000000,83.81,84.1,83.15,83.46,133372,0
+CWST.US,D,20220824,000000,83.26,84.78,83.26,84.28,134474,0
+CWST.US,D,20220825,000000,84.61,84.73,83.96,84.44,127781,0
+CWST.US,D,20220826,000000,84.27,84.53,82.09,82.14,115865,0
+CWST.US,D,20220829,000000,81.54,82.8299,80.0707,82,171889,0
+CWST.US,D,20220830,000000,82.34,83.38,82.035,83.23,275447,0
+CWST.US,D,20220831,000000,83.32,84.1,81.62,81.93,337052,0
+CWST.US,D,20220901,000000,81.38,81.865,79.94,81.5,210546,0
+CWST.US,D,20220902,000000,81.83,82.8809,80.31,80.71,107482,0
+CWST.US,D,20220906,000000,80.55,81.58,80.19,81.22,147258,0
+CWST.US,D,20220907,000000,81.56,83.99,81.55,83.63,116534,0
+CWST.US,D,20220908,000000,83.13,84.31,83.03,83.55,140602,0
+CWST.US,D,20220909,000000,83.66,84.54,83.05,83.89,134806,0
+CWST.US,D,20220912,000000,84.07,84.44,83.445,84.05,183277,0
+CWST.US,D,20220913,000000,82.96,83.71,82.73,83.09,167742,0
+CWST.US,D,20220914,000000,82.97,84.34,82.76,83.93,150704,0
+CWST.US,D,20220915,000000,83.65,83.7042,81.375,82.45,161385,0
+CWST.US,D,20220916,000000,81.46,81.91,80.2875,81.2,284101,0
+CWST.US,D,20220919,000000,81.1,82.5,80.65,82.29,143546,0
+CWST.US,D,20220920,000000,82.22,82.22,80.75,81.87,133773,0
+CWST.US,D,20220921,000000,82.23,83.67,81.74,81.79,147879,0
+CWST.US,D,20220922,000000,81.4,81.4,77.77,78.63,235194,0
+CWST.US,D,20220923,000000,78.1,78.39,76.61,78.39,247299,0
+CWST.US,D,20220926,000000,77.88,78.69,76.345,77.14,215900,0
+CWST.US,D,20220927,000000,77.5,78.75,77.33,78.13,250393,0
+CWST.US,D,20220928,000000,78.65,80.225,77.94,79.8,182030,0
+CWST.US,D,20220929,000000,79.48,79.859,78.26,79.18,260471,0
+CWST.US,D,20220930,000000,79.23,79.73,76.29,76.39,410710,0
+CWST.US,D,20221003,000000,76.75,77.97,76.65,77.21,301997,0
+CWST.US,D,20221004,000000,78.23,80.25,78.22,79.26,348811,0
+CWST.US,D,20221005,000000,79.4,79.69,78.335,78.96,200971,0
+CWST.US,D,20221006,000000,78.6,78.6,75.1,75.41,274458,0
+CWST.US,D,20221007,000000,74.43,75.39,71.09,71.61,419535,0
+CWST.US,D,20221010,000000,71.5,71.99,70.101,71.68,186969,0
+CWST.US,D,20221011,000000,71.62,73.59,70.0694,72.95,266659,0
+CWST.US,D,20221012,000000,73.33,74.55,72.545,74.22,311948,0
+CWST.US,D,20221013,000000,72.87,75.79,72.29,75.55,255198,0
+CWST.US,D,20221014,000000,76.4,76.63,73.87,74,197131,0
+CWST.US,D,20221017,000000,74.92,76.765,74.91,76.35,181621,0
+CWST.US,D,20221018,000000,77.72,79.02,76.405,77.13,225690,0
+CWST.US,D,20221019,000000,76.27,78.42,76.01,78.14,220435,0
+CWST.US,D,20221020,000000,77.95,77.95,75,76.07,229982,0
+CWST.US,D,20221021,000000,76.1,77.31,74.7578,76.8,217443,0
+CWST.US,D,20221024,000000,77.57,77.915,76.57,77.17,142588,0
+CWST.US,D,20221025,000000,77.69,78.28,76.885,78.23,210470,0
+CWST.US,D,20221026,000000,78.98,79.24,77.17,77.19,195273,0
+CWST.US,D,20221027,000000,77.64,78.595,76.73,76.86,248368,0
+CWST.US,D,20221028,000000,78.25,81.18,77.97,80.21,282215,0
+CWST.US,D,20221031,000000,80.01,82.63,79.68,81.81,294532,0
+CWST.US,D,20221101,000000,82.49,83,80.57,82.42,245691,0
+CWST.US,D,20221102,000000,82.23,82.8,79.48,79.73,252134,0
+CWST.US,D,20221103,000000,79.5,82.25,79.105,82,164901,0
+CWST.US,D,20221104,000000,82.86,82.895,80.45,80.59,278544,0
+CWST.US,D,20221107,000000,80.7,81.93,80.4171,80.87,153804,0
+CWST.US,D,20221108,000000,81.32,81.76,79.83,80.39,153346,0
+CWST.US,D,20221109,000000,79.7,81.43,79.7,80.46,140287,0
+CWST.US,D,20221110,000000,83.25,83.73,80.79,82.82,230629,0
+CWST.US,D,20221111,000000,82.59,82.84,79.36,79.93,221690,0
+CWST.US,D,20221114,000000,80.08,81.49,79.57,79.71,217934,0
+CWST.US,D,20221115,000000,80.76,81.435,79.27,79.87,208042,0
+CWST.US,D,20221116,000000,79.57,81.285,79.57,80.72,134748,0
+CWST.US,D,20221117,000000,79.93,81.06,79.77,80.95,97544,0
+CWST.US,D,20221118,000000,82.22,82.99,81.62,82.42,187216,0
+CWST.US,D,20221121,000000,82.26,83.67,82.26,83.25,119707,0
+CWST.US,D,20221122,000000,83.75,85.43,83.57,85.04,211944,0
+CWST.US,D,20221123,000000,85.17,85.475,84.585,85.07,133832,0
+CWST.US,D,20221125,000000,85.56,86.32,85.008,85.17,59130,0
+CWST.US,D,20221128,000000,84.65,85.56,84.57,84.93,174253,0
+CWST.US,D,20221129,000000,85.18,85.18,83.07,83.41,180952,0
+CWST.US,D,20221130,000000,83.16,86.19,82.7801,86.09,188450,0
+CWST.US,D,20221201,000000,86.74,87.31,84.44,85.57,117099,0
+CWST.US,D,20221202,000000,84.78,88.02,83.72,86.63,136727,0
+CWST.US,D,20221205,000000,85.65,85.72,84.21,85.47,147510,0
+CWST.US,D,20221206,000000,85.41,85.41,81.7,82.35,162024,0
+CWST.US,D,20221207,000000,82.43,84.36,82.36,82.76,182027,0
+CWST.US,D,20221208,000000,82.9,83.76,82.616,83.55,108813,0
+CWST.US,D,20221209,000000,83.35,84.19,82.04,83.6,99026,0
+CWST.US,D,20221212,000000,83.84,84.6183,83.18,84.06,260307,0
+CWST.US,D,20221213,000000,85.99,86.41,84.005,85.14,176892,0
+CWST.US,D,20221214,000000,84.79,86.51,84,84.32,139859,0
+CWST.US,D,20221215,000000,83.64,84.75,81.57,81.68,168922,0
+CWST.US,D,20221216,000000,81.11,81.72,80.015,81.44,323966,0
+CWST.US,D,20221219,000000,81.14,81.14,78.39,78.92,152860,0
+CWST.US,D,20221220,000000,78.51,80.58,77.59,79.33,123628,0
+CWST.US,D,20221221,000000,79.87,80.93,79.475,80.49,144876,0
+CWST.US,D,20221222,000000,79.72,79.96,78.6,79.88,99116,0
+CWST.US,D,20221223,000000,79.55,80.91,79.41,80.7,96878,0
+CWST.US,D,20221227,000000,80.95,81.01,79.47,80.34,110614,0
+CWST.US,D,20221228,000000,80.35,80.725,77.96,78.22,128697,0
+CWST.US,D,20221229,000000,79.01,80.93,78.26,80.64,143645,0
+CWST.US,D,20221230,000000,80.1,80.42,78.4803,79.31,154219,0
+CWST.US,D,20230103,000000,80.15,80.15,77.48,78.84,253884,0
+CWST.US,D,20230104,000000,78.86,79.68,77.81,78.17,140507,0
+CWST.US,D,20230105,000000,77.59,77.7,76.19,76.23,101849,0
+CWST.US,D,20230106,000000,76.98,79.44,76.231,79.31,277040,0
+CWST.US,D,20230109,000000,79.41,80.45,78.98,79.32,166527,0
+CWST.US,D,20230110,000000,81.05,82.44,79.67,82.07,209288,0
+CWST.US,D,20230111,000000,82.44,83.75,81.07,81.67,274027,0
+CWST.US,D,20230112,000000,82.06,82.06,78.805,79,224060,0
+CWST.US,D,20230113,000000,76.3,78.28,74.45,77.77,332780,0
+CWST.US,D,20230117,000000,78.24,79.23,78.24,78.96,208066,0
+CWST.US,D,20230118,000000,79.37,79.94,77.73,78.86,170496,0
+CWST.US,D,20230119,000000,78.3,78.95,77.24,77.35,183162,0
+CWST.US,D,20230120,000000,78.01,79.82,76.97,79.58,266954,0
+CWST.US,D,20230123,000000,79.85,80.6,79.34,80,117535,0
+CWST.US,D,20230124,000000,79.54,80.915,79.475,80.8,118014,0
+CWST.US,D,20230125,000000,80.44,81.1,79.79,81.04,128939,0
+CWST.US,D,20230126,000000,81.76,81.89,79.72,79.91,160658,0
+CWST.US,D,20230127,000000,79.64,80.16,78.7,79.46,114976,0
+CWST.US,D,20230130,000000,79.21,81.22,79.13,79.16,117424,0
+CWST.US,D,20230131,000000,79.27,80.15,78.64,80.12,174248,0
+CWST.US,D,20230201,000000,79.39,81.74,78.785,80.78,178338,0
+CWST.US,D,20230202,000000,81.28,82.3075,80.22,80.46,299109,0
+CWST.US,D,20230203,000000,79.83,81.33,79.04,80.2,247477,0
+CWST.US,D,20230206,000000,79.63,80.46,79.15,79.47,255796,0
+CWST.US,D,20230207,000000,79.04,80.1,77.115,78.03,357799,0
+CWST.US,D,20230208,000000,77.63,80.2,77.37,79.23,220461,0
+CWST.US,D,20230209,000000,79.55,80.08,78.33,79.16,190453,0
+CWST.US,D,20230210,000000,79.44,80.7,79.06,80.42,281467,0
+CWST.US,D,20230213,000000,80.56,81.565,79.665,80.38,197143,0
+CWST.US,D,20230214,000000,80.01,80.44,78.61,79.71,375213,0
+CWST.US,D,20230215,000000,79.54,80.8,78.7201,80.65,369334,0
+CWST.US,D,20230216,000000,79.9,81.55,79.75,80.14,465356,0
+CWST.US,D,20230217,000000,81.69,81.69,72.33,77.14,1030790,0
+CWST.US,D,20230221,000000,76.8,78.615,75.88,76.66,373261,0
+CWST.US,D,20230222,000000,77.03,77.99,76.1,76.75,256919,0
+CWST.US,D,20230223,000000,76.76,76.86,74.875,76.53,448666,0
+CWST.US,D,20230224,000000,75.88,77.45,75.6,77.31,248769,0
+CWST.US,D,20230227,000000,77.55,79.31,76.63,78.45,395736,0
+CWST.US,D,20230228,000000,78.17,79.075,77.595,77.82,591877,0
+CWST.US,D,20230301,000000,77.64,77.88,76.55,77.01,176806,0
+CWST.US,D,20230302,000000,76.87,77.24,76.39,76.95,120276,0
+CWST.US,D,20230303,000000,77.1,77.8,76.25,77.45,195650,0
+CWST.US,D,20230306,000000,77.2,78.38,76.98,78.32,223202,0
+CWST.US,D,20230307,000000,78.45,78.68,77.14,77.86,198705,0
+CWST.US,D,20230308,000000,77.82,78.535,77.64,78.14,235913,0
+CWST.US,D,20230309,000000,78.21,79.28,77.61,77.91,241320,0
+CWST.US,D,20230310,000000,77.43,77.57,75.31,75.41,248359,0
+CWST.US,D,20230313,000000,75.4,79.49,75,79.27,420914,0
+CWST.US,D,20230314,000000,80.12,83.55,79.77,83.03,528401,0
+CWST.US,D,20230315,000000,82.25,83.185,80.77,81.52,509163,0
+CWST.US,D,20230316,000000,80.94,82.25,80,80.57,429246,0
+CWST.US,D,20230317,000000,80.89,81.51,79.07,79.15,440628,0
+CWST.US,D,20230320,000000,79.18,80.65,78.95,79.87,213309,0
+CWST.US,D,20230321,000000,80.51,81.49,78.85,79.23,292078,0
+CWST.US,D,20230322,000000,79.04,79.59,77.93,78,185340,0
+CWST.US,D,20230323,000000,77.91,78.9,76.81,77.7,252224,0
+CWST.US,D,20230324,000000,77.58,79.14,77.0001,78.96,165553,0
+CWST.US,D,20230327,000000,79.26,79.93,78.775,78.99,155151,0
+CWST.US,D,20230328,000000,78.62,80.08,77.955,79.99,273968,0
+CWST.US,D,20230329,000000,80.3,80.935,80.13,80.37,212921,0
+CWST.US,D,20230330,000000,80.51,81.28,80.51,80.79,126370,0
+CWST.US,D,20230331,000000,81.21,82.75,81.21,82.66,279394,0
+CWST.US,D,20230403,000000,82.08,82.39,80.89,81.86,246469,0
+CWST.US,D,20230404,000000,82.09,82.09,80.56,81.18,175591,0
+CWST.US,D,20230405,000000,81.49,82.09,81.015,81.81,159094,0
+CWST.US,D,20230406,000000,82.02,82.1,81.285,81.8,109079,0
+CWST.US,D,20230410,000000,81.35,83.6,81.01,83.55,250544,0
+CWST.US,D,20230411,000000,83.55,84.95,82.93,83.89,263272,0
+CWST.US,D,20230412,000000,84.25,85.35,84.0201,84.88,214077,0
+CWST.US,D,20230413,000000,84.85,85.72,84.72,85.69,177518,0
+CWST.US,D,20230414,000000,85.32,85.925,84.17,84.48,153378,0
+CWST.US,D,20230417,000000,84.72,85.75,84.63,85.68,115064,0
+CWST.US,D,20230418,000000,85.95,86.375,85.18,86.05,180605,0
+CWST.US,D,20230419,000000,85.67,87.78,85.67,87.21,317134,0
+CWST.US,D,20230420,000000,86.53,88.07,86.53,87.92,167241,0
+CWST.US,D,20230421,000000,88.11,89.16,87.55,88.99,193886,0
+CWST.US,D,20230424,000000,89.54,91.1,88.18,88.27,270682,0
+CWST.US,D,20230425,000000,88.01,89.75,87.62,89.5,221733,0
+CWST.US,D,20230426,000000,88.92,89.38,86.12,86.57,280349,0
+CWST.US,D,20230427,000000,86.81,88,86.23,87.4,272949,0
+CWST.US,D,20230428,000000,87.87,89.42,86.66,89,323537,0
+CWST.US,D,20230501,000000,88.94,90.88,88.07,89.6,310933,0
+CWST.US,D,20230502,000000,89.7,89.99,88.42,89.53,215389,0
+CWST.US,D,20230503,000000,89.96,90.98,88.51,89.38,153485,0
+CWST.US,D,20230504,000000,89.16,89.7,88.37,89.06,182277,0
+CWST.US,D,20230505,000000,89.68,91.42,89.68,90.73,188603,0
+CWST.US,D,20230508,000000,90.53,91.55,90.25,91.21,143894,0
+CWST.US,D,20230509,000000,91.2,92.4,91.0472,91.86,114477,0
+CWST.US,D,20230510,000000,92.88,93.86,92.42,93.38,132540,0
+CWST.US,D,20230511,000000,93.09,94.82,93.09,94.3,231680,0
+CWST.US,D,20230512,000000,94.2,95.67,93.35,94.53,201717,0
+CWST.US,D,20230515,000000,94.43,95.52,94.05,95.51,246545,0
+CWST.US,D,20230516,000000,95.07,95.782,94.54,95,233572,0
+CWST.US,D,20230517,000000,95.46,95.46,94.23,95.03,243480,0
+CWST.US,D,20230518,000000,95.05,95.58,93.87,94.59,284687,0
+CWST.US,D,20230519,000000,95.02,95.18,94.05,94.17,277027,0
+CWST.US,D,20230522,000000,94.45,94.75,93.2,93.57,180788,0
+CWST.US,D,20230523,000000,93.13,93.68,92.195,92.84,169828,0
+CWST.US,D,20230524,000000,92.62,93.51,92.49,93.06,172649,0
+CWST.US,D,20230525,000000,92.76,93.02,91.62,92.26,168163,0
+CWST.US,D,20230526,000000,92.33,93,91.86,92.37,136555,0
+CWST.US,D,20230530,000000,92.25,93.095,91.83,92.56,129990,0
+CWST.US,D,20230531,000000,92.8,92.89,90.035,90.16,314901,0
+CWST.US,D,20230601,000000,90.39,91.79,89.21,91.6,220299,0
+CWST.US,D,20230602,000000,92.08,94.07,91.59,93.82,271578,0
+CWST.US,D,20230605,000000,93,93.41,91.78,91.98,158211,0
+CWST.US,D,20230606,000000,91.98,93.51,91.64,92.68,164774,0
+CWST.US,D,20230607,000000,92.62,93.79,92.16,92.29,202541,0
+CWST.US,D,20230608,000000,92.2,93.19,91.7,93.12,130515,0
+CWST.US,D,20230609,000000,92.83,92.85,91.42,92.5,115720,0
+CWST.US,D,20230612,000000,92.74,92.895,91.92,92.46,181198,0
+CWST.US,D,20230613,000000,90.39,92.28,87.02,87.87,675550,0
+CWST.US,D,20230614,000000,86.99,88.3,85.92,87.41,2841928,0
+CWST.US,D,20230615,000000,87.53,87.84,86.43,86.77,694752,0
+CWST.US,D,20230616,000000,87.29,87.5,86.49,86.82,952054,0
+CWST.US,D,20230620,000000,86.87,87.5451,86.46,86.86,1072169,0
+CWST.US,D,20230621,000000,86.86,87.235,85.315,86.45,360462,0
+CWST.US,D,20230622,000000,86.42,86.9743,85.89,86.47,309718,0
+CWST.US,D,20230623,000000,85.8,87,85.49,85.63,1000719,0
+CWST.US,D,20230626,000000,85.71,86.44,85.03,86.24,315531,0
+CWST.US,D,20230627,000000,86.29,86.93,86.03,86.6,419313,0
+CWST.US,D,20230628,000000,86.88,86.955,86.24,86.61,217940,0
+CWST.US,D,20230629,000000,86.63,87.71,86.31,87.38,616287,0
+CWST.US,D,20230630,000000,87.69,90.88,87.69,90.45,395701,0
+CWST.US,D,20230703,000000,90.07,90.07,88.28,88.36,117259,0
+CWST.US,D,20230705,000000,88,88.7,87.52,87.58,242791,0
+CWST.US,D,20230706,000000,87.14,87.33,86.13,86.98,261038,0
+CWST.US,D,20230707,000000,86.68,87.86,86.6666,87.15,303109,0
+CWST.US,D,20230710,000000,86.87,88.45,86.87,88.34,296448,0
+CWST.US,D,20230711,000000,88.37,88.93,87.955,88.37,222464,0
+CWST.US,D,20230712,000000,89.21,89.21,86.8,86.81,242997,0
+CWST.US,D,20230713,000000,87.18,87.18,85.78,86.32,360312,0
+CWST.US,D,20230714,000000,86.38,87.08,85.635,86.93,180240,0
+CWST.US,D,20230717,000000,86.93,88.219,86.5,86.76,200585,0
+CWST.US,D,20230718,000000,86.71,86.9,84.51,85.4,380312,0
+CWST.US,D,20230719,000000,85.04,86.25,84.98,85.6,242296,0
+CWST.US,D,20230720,000000,85.5,88.33,85.04,88.31,250827,0
+CWST.US,D,20230721,000000,88.75,89.12,87.58,87.63,248366,0
+CWST.US,D,20230724,000000,87.73,87.98,86.24,86.44,200573,0
+CWST.US,D,20230725,000000,86.05,86.62,85.33,85.37,271531,0
+CWST.US,D,20230726,000000,84.71,84.965,83.85,84.04,263376,0
+CWST.US,D,20230727,000000,83.95,84.6,81.5401,82.37,424233,0
+CWST.US,D,20230728,000000,81.39,83.81,77.16,80.06,997812,0
+CWST.US,D,20230731,000000,79.7,81.23,79.32,80.69,444880,0
+CWST.US,D,20230801,000000,80.86,82.85,80.52,82.01,326627,0
+CWST.US,D,20230802,000000,81.41,82.1847,80.72,81.53,296278,0
+CWST.US,D,20230803,000000,81.21,81.83,80.43,81.33,243024,0
+CWST.US,D,20230804,000000,81.33,83.11,80.46,81.23,375635,0
+CWST.US,D,20230807,000000,81.04,81.3,79.125,80.11,259842,0
+CWST.US,D,20230808,000000,79.94,81.39,79.0001,79.52,381045,0
+CWST.US,D,20230809,000000,79.81,80.92,79.58,80.45,355984,0
+CWST.US,D,20230810,000000,80.16,80.56,78.13,79.12,409240,0
+CWST.US,D,20230811,000000,79.06,79.59,78.135,79.03,241189,0
+CWST.US,D,20230814,000000,78.8,80.66,78.8,80.55,239527,0
+CWST.US,D,20230815,000000,80.25,80.35,79.42,79.47,256735,0
+CWST.US,D,20230816,000000,79.28,81.49,78.8125,81.12,332811,0
+CWST.US,D,20230817,000000,81.04,81.04,79.05,79.06,232035,0
+CWST.US,D,20230818,000000,78.94,79.65,78.57,79.6,281309,0
+CWST.US,D,20230821,000000,79.6,81.11,79.6,80.55,205687,0
+CWST.US,D,20230822,000000,80.4,81.04,80.235,81,307860,0
+CWST.US,D,20230823,000000,81.46,82.23,80.88,81.59,265508,0
+CWST.US,D,20230824,000000,81.19,81.49,79.57,79.58,194500,0
+CWST.US,D,20230825,000000,79.77,80.42,79.5,80.23,161634,0
+CWST.US,D,20230828,000000,80.33,80.97,79.43,79.46,166586,0
+CWST.US,D,20230829,000000,79.43,80.03,78.8,79.87,207060,0
+CWST.US,D,20230830,000000,79.87,80.52,79.35,79.64,264974,0
+CWST.US,D,20230831,000000,79.63,80.295,78.19,78.77,288248,0
+CWST.US,D,20230901,000000,78.93,79.79,78.76,79.65,170811,0
+CWST.US,D,20230905,000000,79.59,80.695,78.89,80.36,263012,0
+CWST.US,D,20230906,000000,80.47,80.98,79.91,80.35,224722,0
+CWST.US,D,20230907,000000,80.49,80.915,79.94,80.59,344798,0
+CWST.US,D,20230908,000000,80.75,80.93,78.2,78.4,189949,0
+CWST.US,D,20230911,000000,78.31,79.15,78.12,78.97,213433,0
+CWST.US,D,20230912,000000,78.97,81.24,78.4,81.08,399578,0
+CWST.US,D,20230913,000000,81.01,82.32,80.865,81.94,305120,0
+CWST.US,D,20230914,000000,81.6,82.2,80.9,82.03,291017,0
+CWST.US,D,20230915,000000,83.28,83.86,82.5,83.36,565964,0
+CWST.US,D,20230918,000000,83.16,83.75,81.67,83.25,283756,0
+CWST.US,D,20230919,000000,83.41,83.68,82.17,82.43,251851,0
+CWST.US,D,20230920,000000,82.36,83.39,82.02,82.14,290068,0
+CWST.US,D,20230921,000000,82.04,82.71,79.5,79.51,240562,0
+CWST.US,D,20230922,000000,79.26,79.76,77.41,77.56,255398,0
+CWST.US,D,20230925,000000,77.48,79.02,77.27,78.3,401891,0
+CWST.US,D,20230926,000000,78.3,78.31,76.68,76.84,606064,0
+CWST.US,D,20230927,000000,77.43,78.92,76.68,78.12,429181,0
+CWST.US,D,20230928,000000,78.06,78.66,77.88,78.07,310828,0
+CWST.US,D,20230929,000000,78.34,78.785,75.82,76.3,427530,0
+CWST.US,D,20231002,000000,76.32,76.32,74.36,75.3,251263,0
+CWST.US,D,20231003,000000,75.19,75.29,74.025,74.77,210705,0
+CWST.US,D,20231004,000000,74.88,75.58,73.395,75.13,417932,0
+CWST.US,D,20231005,000000,74.8,76.82,74.8,76.56,255144,0
+CWST.US,D,20231006,000000,76.42,77.3,75.74,76.76,223728,0
+CWST.US,D,20231009,000000,76.68,78.05,75.62,77.68,150622,0
+CWST.US,D,20231010,000000,77.68,78.81,75.785,78.09,215641,0
+CWST.US,D,20231011,000000,78.39,78.52,77.11,77.61,217143,0
+CWST.US,D,20231012,000000,77.64,77.91,76.655,77.19,370396,0
+CWST.US,D,20231013,000000,77.4,77.83,76.56,77.24,271624,0
+CWST.US,D,20231016,000000,77.4,78.95,76.86,78.62,220402,0
+CWST.US,D,20231017,000000,78.37,80.085,78.24,79.52,309317,0
+CWST.US,D,20231018,000000,79.05,79.54,78.69,78.98,274245,0
+CWST.US,D,20231019,000000,78.66,78.71,76.7,76.71,222642,0
+CWST.US,D,20231020,000000,76.85,77.08,75.6,75.9,281745,0
+CWST.US,D,20231023,000000,75.9,76.82,75.33,75.9,385322,0
+CWST.US,D,20231024,000000,76.06,76.605,74.17,75,298438,0
+CWST.US,D,20231025,000000,75.06,77.1,74.96,76.09,350980,0
+CWST.US,D,20231026,000000,76.06,76.1,73.27,73.32,318954,0
+CWST.US,D,20231027,000000,73.57,74.135,72.97,73.52,284165,0
+CWST.US,D,20231030,000000,74.22,75.17,73.81,74.78,342487,0
+CWST.US,D,20231031,000000,74.56,75.55,74.29,75.45,285803,0
+CWST.US,D,20231101,000000,75.48,75.48,74.51,74.57,348209,0
+CWST.US,D,20231102,000000,75.31,78.83,74,78.58,316230,0
+CWST.US,D,20231103,000000,78.78,79.38,77.31,79.13,375101,0
+CWST.US,D,20231106,000000,79.38,79.8,78.8,79.72,243747,0
+CWST.US,D,20231107,000000,79.31,79.98,78.82,78.9,244291,0
+CWST.US,D,20231108,000000,79.09,79.09,76.67,77.56,288734,0
+CWST.US,D,20231109,000000,77.9,79.06,77.5601,77.82,177662,0
+CWST.US,D,20231110,000000,78.38,78.97,77.38,78.71,134752,0
+CWST.US,D,20231113,000000,78.37,79.005,77.96,78.67,209359,0
+CWST.US,D,20231114,000000,80.03,82.91,80.03,82.86,310509,0
+CWST.US,D,20231115,000000,83,83.76,81.47,81.94,440892,0
+CWST.US,D,20231116,000000,81.82,82,80.5101,81.1,172494,0
+CWST.US,D,20231117,000000,81.64,81.64,79.77,80.21,369915,0
+CWST.US,D,20231120,000000,80.6,81.1,80.04,80.55,351634,0
+CWST.US,D,20231121,000000,80.1,80.42,79.685,80.01,223801,0
+CWST.US,D,20231122,000000,80.3,80.78,79.275,79.54,262920,0
+CWST.US,D,20231124,000000,79.5,80.1,79.5,79.87,94005,0
+CWST.US,D,20231127,000000,80.94,80.94,79.2,79.69,240486,0
+CWST.US,D,20231128,000000,79.52,80.22,79.16,79.94,366797,0
+CWST.US,D,20231129,000000,80.47,80.7347,79.47,79.75,350672,0
+CWST.US,D,20231130,000000,79.8,81.27,79.47,80.88,241016,0
+CWST.US,D,20231201,000000,80.9,84.24,80.9,83.62,286939,0
+CWST.US,D,20231204,000000,83.25,85.02,83.25,85.01,277159,0
+CWST.US,D,20231205,000000,85.02,85.12,84.14,84.32,204314,0
+CWST.US,D,20231206,000000,84.6,84.99,84.13,84.38,199384,0
+CWST.US,D,20231207,000000,84.76,84.94,83.62,84.29,249201,0
+CWST.US,D,20231208,000000,84.12,84.87,83.27,83.97,266887,0
+CWST.US,D,20231211,000000,84.26,84.58,83.53,83.82,236341,0
+CWST.US,D,20231212,000000,84.14,86.68,83.81,85.89,291940,0
+CWST.US,D,20231213,000000,85.89,89.1,85.89,88.71,482676,0
+CWST.US,D,20231214,000000,89.15,89.85,86.59,87.44,337817,0
+CWST.US,D,20231215,000000,87.84,87.84,85.57,86.43,517356,0
+CWST.US,D,20231218,000000,86.88,88,86.2644,87.7,247167,0
+CWST.US,D,20231219,000000,87.81,88.2421,86.225,86.73,237347,0
+CWST.US,D,20231220,000000,86.44,87.76,85.95,85.99,220525,0
+CWST.US,D,20231221,000000,86.21,86.89,85.04,86,279248,0
+CWST.US,D,20231222,000000,86.56,86.75,85.58,86.12,192835,0
+CWST.US,D,20231226,000000,86.17,86.37,85.535,85.95,279498,0
+CWST.US,D,20231227,000000,85.76,86.07,85.265,85.61,208223,0
+CWST.US,D,20231228,000000,85.39,86.46,85.39,86.02,196659,0
+CWST.US,D,20231229,000000,86,86.38,85.35,85.46,284851,0
+CWST.US,D,20240102,000000,84.98,86.1,84.47,84.68,265859,0
+CWST.US,D,20240103,000000,84.69,84.69,81.87,81.9,383072,0
+CWST.US,D,20240104,000000,82.46,82.59,80.905,81.14,425792,0
+CWST.US,D,20240105,000000,80.37,81.305,80.04,81.03,347222,0
+CWST.US,D,20240108,000000,80.85,83.3,80.81,83.18,289108,0
+CWST.US,D,20240109,000000,82.18,83.95,82.17,83.42,311640,0
+CWST.US,D,20240110,000000,82.95,83.82,82.81,83.28,345710,0
+CWST.US,D,20240111,000000,83.03,84.225,82.8,84.03,339546,0
+CWST.US,D,20240112,000000,84.77,85.69,84.26,85.62,192770,0
+CWST.US,D,20240116,000000,84.95,85.48,83.315,83.62,191181,0
+CWST.US,D,20240117,000000,83.09,84.36,82.84,84,274685,0
+CWST.US,D,20240118,000000,84.13,84.31,83.5,84.16,317958,0
+CWST.US,D,20240119,000000,84.52,84.74,83.6047,84.56,208030,0
+CWST.US,D,20240122,000000,84.84,85.89,84.84,85.55,194233,0
+CWST.US,D,20240123,000000,86.46,86.46,85.0554,85.63,151513,0
+CWST.US,D,20240124,000000,86.31,86.31,84.62,84.94,286699,0
+CWST.US,D,20240125,000000,85.72,85.72,84.5601,84.84,298021,0
+CWST.US,D,20240126,000000,85.38,86,84.71,85.64,215231,0
+CWST.US,D,20240129,000000,85.57,86.44,85.24,86.42,148563,0
+CWST.US,D,20240130,000000,86.34,86.77,85.81,86.5,275172,0
+CWST.US,D,20240131,000000,86.51,86.76,85.33,85.34,462052,0
+CWST.US,D,20240201,000000,85.85,86.67,84.805,86.67,302301,0
+CWST.US,D,20240202,000000,85.65,87.49,85.44,87.24,220091,0
+CWST.US,D,20240205,000000,86.3,86.48,85.765,86.16,196514,0
+CWST.US,D,20240206,000000,85.74,87.62,85.74,87.51,203717,0
+CWST.US,D,20240207,000000,87.92,88.06,87.02,87.26,242687,0
+CWST.US,D,20240208,000000,86.93,87.9,86.63,87.28,261321,0
+CWST.US,D,20240209,000000,87.61,89.365,87.1,89.28,291348,0
+CWST.US,D,20240212,000000,88.89,89.6625,87.92,89.19,364415,0
+CWST.US,D,20240213,000000,87.63,89.28,87.22,87.75,375256,0
+CWST.US,D,20240214,000000,88.62,92,88.62,91.96,442686,0
+CWST.US,D,20240215,000000,92.16,92.85,89.49,92.8,379197,0
+CWST.US,D,20240216,000000,91.3,92.11,84.45,91.83,1085994,0
+CWST.US,D,20240220,000000,91.66,92.46,90.065,90.71,422024,0
+CWST.US,D,20240221,000000,90.6,91.35,90.0275,90.68,302421,0
+CWST.US,D,20240222,000000,90.48,91.46,90.48,91.23,300465,0
+CWST.US,D,20240223,000000,91.31,92.98,91.02,92.36,226874,0
+CWST.US,D,20240226,000000,92.12,93.11,90.85,91.25,241957,0
+CWST.US,D,20240227,000000,91.76,92.165,90.56,91.04,178496,0
+CWST.US,D,20240228,000000,90.48,91.42,90.08,90.25,280887,0
+CWST.US,D,20240229,000000,91.34,91.365,88.888,90.1,276184,0
+CWST.US,D,20240301,000000,90.08,91.135,89.7,91.11,314368,0
+CWST.US,D,20240304,000000,91.24,92.48,90.94,92.23,276097,0
+CWST.US,D,20240305,000000,92.33,92.865,91.32,92.35,375559,0
+CWST.US,D,20240306,000000,92.35,93.15,90.955,93.11,249582,0
+CWST.US,D,20240307,000000,93.66,94.22,93.13,94.22,261092,0
+CWST.US,D,20240308,000000,94.92,95.71,93.19,93.27,297389,0
+CWST.US,D,20240311,000000,93.11,93.85,92.06,93.82,223459,0
+CWST.US,D,20240312,000000,93.5,94.2399,93.1,93.87,194780,0
+CWST.US,D,20240313,000000,93.68,94.87,93.47,94.86,226106,0
+CWST.US,D,20240314,000000,95,95.4126,93.76,94.49,369036,0
+CWST.US,D,20240315,000000,94.85,96.1,94.42,96.07,445715,0
+CWST.US,D,20240318,000000,95.88,97.04,95.88,96.46,285445,0
+CWST.US,D,20240319,000000,96.65,97.39,96.47,97.22,265061,0
+CWST.US,D,20240320,000000,97.23,98.22,96.61,97.5,260002,0
+CWST.US,D,20240321,000000,97.5,99.39,96.9654,98.69,231275,0
+CWST.US,D,20240322,000000,99,99.06,97.03,97.1,230725,0
+CWST.US,D,20240325,000000,97.5,98.16,96.39,96.39,198290,0
+CWST.US,D,20240326,000000,96.8,96.8,95.74,96.11,213130,0
+CWST.US,D,20240327,000000,96.68,98.885,96.68,98.78,315438,0
+CWST.US,D,20240328,000000,99.02,100.29,98.54,98.87,316276,0
+CWST.US,D,20240401,000000,99.1,99.1,96.76,97.25,179334,0
+CWST.US,D,20240402,000000,96.38,97.2,94.53,95.04,365326,0
+CWST.US,D,20240403,000000,94.49,95.525,94.17,94.28,443276,0
+CWST.US,D,20240404,000000,94.89,95.66,93.425,93.86,285885,0
+CWST.US,D,20240405,000000,93.58,94.955,93.58,94.49,215375,0
+CWST.US,D,20240408,000000,94.51,96.01,94.4,95.66,140160,0
+CWST.US,D,20240409,000000,96.22,96.93,95.56,96.72,185033,0
+CWST.US,D,20240410,000000,94.73,96.965,94.39,96.64,280911,0
+CWST.US,D,20240411,000000,96.77,97.72,96.265,97.18,248255,0
+CWST.US,D,20240412,000000,96.56,97.34,94.04,95.24,370966,0
+CWST.US,D,20240415,000000,95.55,95.87,94.45,95.64,279294,0
+CWST.US,D,20240416,000000,95.64,96.17,94.205,94.31,237951,0
+CWST.US,D,20240417,000000,94.95,94.95,92.395,92.45,339337,0
+CWST.US,D,20240418,000000,92.52,93.035,92.07,92.37,232722,0
+CWST.US,D,20240419,000000,92.45,93.62,92.11,93.45,168165,0
+CWST.US,D,20240422,000000,93.81,94.87,93.53,94.09,156086,0
+CWST.US,D,20240423,000000,94.65,96.0198,93.23,95.43,165041,0
+CWST.US,D,20240424,000000,95.16,96.3,94.14,94.99,187674,0
+CWST.US,D,20240425,000000,94.72,94.93,93.59,94.32,317310,0
+CWST.US,D,20240426,000000,93.35,93.35,86.41,90.06,607213,0
+CWST.US,D,20240429,000000,89.61,91.735,88.86,90.82,301865,0
+CWST.US,D,20240430,000000,90.67,91.31,90.08,90.4,210241,0
+CWST.US,D,20240501,000000,90.19,90.895,88.8925,90.18,228407,0
+CWST.US,D,20240502,000000,90.91,91.72,90.1201,91.55,171350,0
+CWST.US,D,20240503,000000,92.48,93,91.14,91.62,232339,0
+CWST.US,D,20240506,000000,91.81,94.2999,91.81,94.28,183214,0
+CWST.US,D,20240507,000000,94.85,95.37,94.09,95.35,247112,0
+CWST.US,D,20240508,000000,94.9,96.04,94.9,95.62,243260,0
+CWST.US,D,20240509,000000,95.81,96.85,95.04,96.78,193883,0
+CWST.US,D,20240510,000000,97.07,97.72,96.89,97.51,237352,0
+CWST.US,D,20240513,000000,98.28,98.28,95.68,96.47,270577,0
+CWST.US,D,20240514,000000,97.34,98.45,96.655,97.63,218421,0
+CWST.US,D,20240515,000000,98.4,98.6351,96.03,97.61,226861,0
+CWST.US,D,20240516,000000,97.86,98.35,96.9,97.62,137196,0
+CWST.US,D,20240517,000000,97.66,98.68,97.19,98.55,130806,0
+CWST.US,D,20240520,000000,98.33,100.28,98,100.26,210153,0
+CWST.US,D,20240521,000000,99.98,100.42,98.35,98.81,296859,0
+CWST.US,D,20240522,000000,98.53,99.075,97.835,98.87,271980,0
+CWST.US,D,20240523,000000,98.81,99.61,97.19,97.86,270093,0
+CWST.US,D,20240524,000000,98.01,99.75,97.27,99.75,144590,0
+CWST.US,D,20240528,000000,99.99,99.99,98.68,99.43,320686,0
+CWST.US,D,20240529,000000,98.48,99.03,97.53,98.11,321063,0
+CWST.US,D,20240530,000000,98.47,99.53,98.28,99.25,201642,0
+CWST.US,D,20240531,000000,99.43,100.74,98.31,100.59,302200,0
+CWST.US,D,20240603,000000,101.9,101.99,97.74,98.92,425606,0
+CWST.US,D,20240604,000000,98.64,99.26,97.09,97.48,402620,0
+CWST.US,D,20240605,000000,97.76,99.995,96.54,98.33,344844,0
+CWST.US,D,20240606,000000,98.37,99.04,95.87,96.47,331959,0
+CWST.US,D,20240607,000000,96.12,96.42,95.06,95.36,188898,0
+CWST.US,D,20240610,000000,95.08,96.47,95.08,95.96,158132,0
+CWST.US,D,20240611,000000,95.34,96.09,94.75,95.06,189936,0
+CWST.US,D,20240612,000000,96.61,97.885,96.38,97.14,308881,0
+CWST.US,D,20240613,000000,96.57,97.37,95.8996,96.92,137758,0
+CWST.US,D,20240614,000000,96.06,96.8683,95.48,96.38,200968,0
+CWST.US,D,20240617,000000,96.05,98.93,95.89,98.59,258720,0
+CWST.US,D,20240618,000000,98.91,100.295,98.2413,99.49,341517,0
+CWST.US,D,20240620,000000,98.83,99.69,97.55,98.33,262527,0
+CWST.US,D,20240621,000000,98.08,98.525,97.45,98.2,500475,0
+CWST.US,D,20240624,000000,98.45,100.505,98.27,100.03,269000,0
+CWST.US,D,20240625,000000,100.01,100.51,98.9,99.33,254895,0
+CWST.US,D,20240626,000000,99.01,99.74,98.05,98.44,345766,0
+CWST.US,D,20240627,000000,99.04,99.87,98.44,99.79,228992,0
+CWST.US,D,20240628,000000,100.11,100.97,99.05,99.22,731499,0
+CWST.US,D,20240701,000000,99.51,100.0599,95.64,96.59,333683,0
+CWST.US,D,20240702,000000,96.96,97.1,95.88,96.86,224069,0
+CWST.US,D,20240703,000000,97.37,98.465,96.87,97.99,85090,0
+CWST.US,D,20240705,000000,97.69,98.37,96.74,97.93,137739,0
+CWST.US,D,20240708,000000,98.37,100.16,98.1,100.06,304513,0
+CWST.US,D,20240709,000000,100.44,101.04,99.605,100.29,279318,0
+CWST.US,D,20240710,000000,100.11,102,98.91,101.64,275433,0
+CWST.US,D,20240711,000000,103.59,104.78,101.17,101.65,463047,0
+CWST.US,D,20240712,000000,102.79,103.209,101.46,102.99,368343,0
+CWST.US,D,20240715,000000,103.36,106.07,103.16,105.26,511126,0
+CWST.US,D,20240716,000000,105.98,107.19,105.21,105.38,610440,0
+CWST.US,D,20240717,000000,105.04,107.78,104.63,106.76,635480,0
+CWST.US,D,20240718,000000,106.64,107.43,106.04,106.38,310272,0
+CWST.US,D,20240719,000000,106.47,107.37,105.115,106.19,179897,0
+CWST.US,D,20240722,000000,106.52,108.59,105.66,107.72,311575,0
+CWST.US,D,20240723,000000,107.6,108.07,105.54,105.73,385389,0
+CWST.US,D,20240724,000000,105.63,107.41,105.07,105.47,345432,0
+CWST.US,D,20240725,000000,105.72,106.25,101.695,101.77,448590,0
+CWST.US,D,20240726,000000,103.01,103.235,101.5,101.92,431447,0
+CWST.US,D,20240729,000000,102.58,103.29,101.69,102.4,623313,0
+CWST.US,D,20240730,000000,102.95,105.635,102.17,102.64,641919,0
+CWST.US,D,20240731,000000,103.21,105.03,102.37,103.56,474163,0
+CWST.US,D,20240801,000000,103.11,104.025,100.2211,102.29,602829,0
+CWST.US,D,20240802,000000,96.07,105.53,91.0084,105.46,680159,0
+CWST.US,D,20240805,000000,105.1,105.39,100.99,101.83,472312,0
+CWST.US,D,20240806,000000,101.69,104.36,100.93,101.98,331200,0
+CWST.US,D,20240807,000000,102.3,104.705,102.02,102.98,268023,0
+CWST.US,D,20240808,000000,103.8,104.87,102.88,103.86,191963,0
+CWST.US,D,20240809,000000,104.07,104.07,102.73,103.22,183608,0
+CWST.US,D,20240812,000000,103,103.22,101.9,102.28,216369,0
+CWST.US,D,20240813,000000,103.26,103.79,102.15,103.42,189569,0
+CWST.US,D,20240814,000000,103.81,103.97,102.96,103.57,172639,0
+CWST.US,D,20240815,000000,104.95,106.25,104.17,105.38,180131,0
+CWST.US,D,20240816,000000,105.1,105.9399,104.77,105.12,119810,0
+CWST.US,D,20240819,000000,104.91,105.87,104.23,105.84,140783,0
+CWST.US,D,20240820,000000,105.91,106.22,104.8,106.01,195002,0
+CWST.US,D,20240821,000000,106.69,106.69,104.72,105.62,247283,0
+CWST.US,D,20240822,000000,105.86,106.185,105.08,105.25,182934,0
+CWST.US,D,20240823,000000,105.88,107.365,105.24,107.1,237577,0
+CWST.US,D,20240826,000000,107.95,108.62,107.12,107.58,233993,0
+CWST.US,D,20240827,000000,107.3,107.6785,105.82,105.88,160798,0
+CWST.US,D,20240828,000000,105.94,107.2,105.94,106.83,113824,0
+CWST.US,D,20240829,000000,107.11,107.99,106.33,106.71,165914,0
+CWST.US,D,20240830,000000,107.07,108.04,106.22,107.86,128083,0
+CWST.US,D,20240903,000000,107.63,107.63,104.395,104.75,236210,0
+CWST.US,D,20240904,000000,104.75,105.425,104.35,105.24,153863,0
+CWST.US,D,20240905,000000,105.2,105.2,103.42,104.7,159782,0
+CWST.US,D,20240906,000000,104.98,105.43,103.08,103.55,216898,0
+CWST.US,D,20240909,000000,104.4,105.85,103.565,105.37,205187,0
+CWST.US,D,20240910,000000,105.84,106.41,104.1,105.19,322197,0
+CWST.US,D,20240911,000000,104.56,105.14,102.38,104.75,192463,0
+CWST.US,D,20240912,000000,105.05,106.53,103.96,106.41,161099,0
+CWST.US,D,20240913,000000,107.35,108.48,106.23,108.06,165836,0
+CWST.US,D,20240916,000000,108.38,108.735,107.57,108.4,170345,0
+CWST.US,D,20240917,000000,108.68,109.085,106.68,106.73,218351,0
+CWST.US,D,20240918,000000,101.36,101.94,99.9,100.56,3232289,0
+CWST.US,D,20240919,000000,102,102.02,100.915,101.23,995870,0
+CWST.US,D,20240920,000000,101.73,101.74,98.33,99.83,1511270,0
+CWST.US,D,20240923,000000,100.2,100.9,99.31,100.1,474409,0
+CWST.US,D,20240924,000000,99.85,100.66,98.89,100.13,408099,0
+CWST.US,D,20240925,000000,100.15,100.185,99.35,100.01,406706,0
+CWST.US,D,20240926,000000,100.38,100.68,98.23,98.26,327089,0
+CWST.US,D,20240927,000000,98.42,99.89,98.33,98.36,520431,0
+CWST.US,D,20240930,000000,98.06,99.63,97.68,99.49,322433,0
+CWST.US,D,20241001,000000,99.1,99.48,97.657,98.52,302183,0
+CWST.US,D,20241002,000000,98.37,98.6916,97.77,98.26,173260,0
+CWST.US,D,20241003,000000,98.26,99.81,97.785,99.25,273631,0
+CWST.US,D,20241004,000000,99.97,100.15,98.84,98.95,202441,0
+CWST.US,D,20241007,000000,98.27,98.27,97.05,97.5,283255,0
+CWST.US,D,20241008,000000,98.12,98.785,97.27,98.3,263349,0
+CWST.US,D,20241009,000000,98.27,99.95,97.47,99.23,263711,0
+CWST.US,D,20241010,000000,98.43,99.145,97.84,99.02,328532,0
+CWST.US,D,20241011,000000,98.98,101.04,98.8101,101.01,415703,0
+CWST.US,D,20241014,000000,100.88,102.37,100.88,102.17,364268,0
+CWST.US,D,20241015,000000,102.61,104.22,102.61,103.89,415069,0
+CWST.US,D,20241016,000000,104.43,105.62,104.3,105.62,532604,0
+CWST.US,D,20241017,000000,105.89,106.47,105.32,106.3,331582,0
+CWST.US,D,20241018,000000,106.12,106.55,103.55,104.07,404897,0
+CWST.US,D,20241021,000000,104.47,105.04,103.155,104.1,367066,0
+CWST.US,D,20241022,000000,103.55,104.11,102.86,103.14,236932,0
+CWST.US,D,20241023,000000,102.72,103.39,102.52,103.14,292613,0
+CWST.US,D,20241024,000000,103.41,103.5733,102.14,102.16,285523,0
+CWST.US,D,20241025,000000,102.39,103.428,99.75,100.01,201426,0
+CWST.US,D,20241028,000000,100.51,101.51,100.33,101.03,235291,0
+CWST.US,D,20241029,000000,100.39,102.7,100.39,102.41,306602,0
+CWST.US,D,20241030,000000,102.25,103.065,101.125,101.29,324142,0
+CWST.US,D,20241031,000000,99.5,101.28,97.8,97.88,421386,0
+CWST.US,D,20241101,000000,97.99,100.23,97.96,99.34,300672,0
+CWST.US,D,20241104,000000,99.16,100.72,99.16,99.45,345469,0
+CWST.US,D,20241105,000000,99.64,101.91,99.45,101.82,345502,0
+CWST.US,D,20241106,000000,105.28,107.43,103.99,106.91,468094,0
+CWST.US,D,20241107,000000,106.41,107.715,106.0569,106.5,327754,0
+CWST.US,D,20241108,000000,107.26,108.04,106.16,106.59,348399,0
+CWST.US,D,20241111,000000,107.49,109.19,107.24,107.51,282552,0
+CWST.US,D,20241112,000000,107.49,108.8,107.27,107.51,297264,0
+CWST.US,D,20241113,000000,111.01,111.01,107.8748,109.88,365514,0
+CWST.US,D,20241114,000000,109.31,110.25,105.995,107.02,335524,0
+CWST.US,D,20241115,000000,107.33,107.3728,105.75,106.55,332308,0
+CWST.US,D,20241118,000000,106.38,108.52,106.2,108.01,290467,0
+CWST.US,D,20241119,000000,106.63,109.5,106.63,109.36,289492,0
+CWST.US,D,20241120,000000,109.16,109.52,107.905,109.05,279584,0
+CWST.US,D,20241121,000000,109.25,112.64,109.15,111.33,346743,0
+CWST.US,D,20241122,000000,111.6,112.845,111.52,112.56,317893,0
+CWST.US,D,20241125,000000,113.25,114.555,112.41,112.91,449896,0
+CWST.US,D,20241126,000000,112.4,113.3748,111.21,111.5,232602,0
+CWST.US,D,20241127,000000,111.89,113.17,111.6,112.28,187316,0
+CWST.US,D,20241129,000000,113.13,113.52,112.62,113.21,107742,0
+CWST.US,D,20241202,000000,113.29,114.64,112.58,113.93,304808,0
+CWST.US,D,20241203,000000,114.13,114.458,112.961,113.93,408435,0
+CWST.US,D,20241204,000000,113.93,114.88,111.96,112.12,250951,0
+CWST.US,D,20241205,000000,111.65,111.7,110.21,110.69,241958,0
+CWST.US,D,20241206,000000,111.48,112.4299,110.89,111.21,216716,0
+CWST.US,D,20241209,000000,111.21,112.13,109.5,109.67,236137,0
+CWST.US,D,20241210,000000,110.22,110.235,108.45,109.09,248719,0
+CWST.US,D,20241211,000000,109.37,111.17,108.95,110.11,298238,0
+CWST.US,D,20241212,000000,110.13,111.165,108.09,108.2,230329,0
+CWST.US,D,20241213,000000,108,108.61,105.71,106.06,265744,0
+CWST.US,D,20241216,000000,105.7,108.83,105.7,106.81,440951,0
+CWST.US,D,20241217,000000,106.21,107.545,105.3,106.5,368207,0
+CWST.US,D,20241218,000000,106.66,108.2,105.2523,105.95,457451,0
+CWST.US,D,20241219,000000,106.29,108.19,105.105,105.39,308320,0
+CWST.US,D,20241220,000000,104.72,106.8,104.685,105.97,724457,0
+CWST.US,D,20241223,000000,105.67,107.35,103.72,104.81,325469,0
+CWST.US,D,20241224,000000,104.55,106.26,104.07,106.24,72117,0
+CWST.US,D,20241226,000000,105.79,107.71,105.682,107.55,231661,0
+CWST.US,D,20241227,000000,106.81,107.35,105.02,106.16,204993,0
+CWST.US,D,20241230,000000,105.36,105.97,104,105.42,203533,0
+CWST.US,D,20241231,000000,105.95,106.3,105.58,105.81,296845,0
+CWST.US,D,20250102,000000,106.24,106.465,103.67,104.2,212793,0
+CWST.US,D,20250103,000000,103.945,105.54,103.2,105.2,234443,0
+CWST.US,D,20250106,000000,105.09,106.29,104.54,105.91,284390,0
+CWST.US,D,20250107,000000,105.83,106.52,104.675,105.42,256370,0
+CWST.US,D,20250108,000000,104.94,107.88,104.84,107.42,246314,0
+CWST.US,D,20250110,000000,106.27,108.18,105.46,106.93,297752,0
+CWST.US,D,20250113,000000,105.86,108.8,105.5487,108.69,323348,0
+CWST.US,D,20250114,000000,108.7,111.12,108.36,110.69,335875,0
+CWST.US,D,20250115,000000,112.62,112.64,111.09,112.11,239650,0
+CWST.US,D,20250116,000000,112.16,113.45,111.72,111.8,311915,0
+CWST.US,D,20250117,000000,112.88,112.99,111.225,111.49,234226,0
+CWST.US,D,20250121,000000,111.95,112.71,110.73,110.87,302385,0
+CWST.US,D,20250122,000000,110.37,110.4,107.79,107.83,343408,0
+CWST.US,D,20250123,000000,106.28,107.35,105.49,106.04,389070,0
+CWST.US,D,20250124,000000,105.61,106.71,104.71,105.03,245879,0
+CWST.US,D,20250127,000000,105.15,107.535,104.68,106.95,447305,0
+CWST.US,D,20250128,000000,106.97,107.79,105.37,106.49,300792,0
+CWST.US,D,20250129,000000,106.32,107.03,105.94,106.33,268064,0
+CWST.US,D,20250130,000000,107.46,109.63,107.3,108.91,211324,0
+CWST.US,D,20250131,000000,109.85,109.85,106.59,107.54,277315,0
+CWST.US,D,20250203,000000,106.73,109.42,106.495,108.94,292152,0
+CWST.US,D,20250204,000000,108.35,108.8,106.945,107.77,254117,0
+CWST.US,D,20250205,000000,108.38,110.025,107.55,109.6,370918,0
+CWST.US,D,20250206,000000,109.72,110.245,107.7101,108.52,229187,0
+CWST.US,D,20250207,000000,108.49,108.845,107.01,108,320127,0
+CWST.US,D,20250210,000000,107.76,108.9299,107.34,108.52,334425,0
+CWST.US,D,20250211,000000,107.85,108.85,106.82,107.47,328277,0
+CWST.US,D,20250212,000000,106.44,108.67,106.44,106.71,327953,0
+CWST.US,D,20250213,000000,109.29,109.29,103.56,106.77,438953,0
+CWST.US,D,20250214,000000,107.44,112.37,107.44,111.36,518560,0
+CWST.US,D,20250218,000000,111.91,115.12,111.37,115.01,643806,0
+CWST.US,D,20250219,000000,114.92,115.92,113.9249,115.86,555195,0
+CWST.US,D,20250220,000000,115.37,115.97,114.765,115.7,418760,0
+CWST.US,D,20250221,000000,116.31,116.31,113.67,113.99,312703,0
+CWST.US,D,20250224,000000,114.41,114.73,111.84,111.91,333727,0
+CWST.US,D,20250225,000000,112.66,112.98,111.02,111.14,420863,0
+CWST.US,D,20250226,000000,110.37,111.805,108.98,109.06,360650,0
+CWST.US,D,20250227,000000,108.59,110.29,107.87,107.92,478304,0
+CWST.US,D,20250228,000000,108.05,112.205,108.05,112.02,465502,0
+CWST.US,D,20250303,000000,112.02,114.35,112.02,113.76,417051,0
+CWST.US,D,20250304,000000,113.56,115.7,112.9438,113.73,665278,0
+CWST.US,D,20250305,000000,113.36,113.8,109.56,111.62,563090,0
+CWST.US,D,20250306,000000,110.88,110.88,108.29,109.78,438125,0
+CWST.US,D,20250307,000000,109.83,112.79,108.78,112.47,480967,0
+CWST.US,D,20250310,000000,111.43,112.92,107.31,108.94,507267,0
+CWST.US,D,20250311,000000,109.26,110.14,106.76,107.31,320309,0
+CWST.US,D,20250312,000000,108.69,109.305,104.7,105.14,422391,0
+CWST.US,D,20250313,000000,104.91,106.45,103.78,106.27,295726,0
+CWST.US,D,20250314,000000,106.57,108.15,105.36,107.5,329884,0
+CWST.US,D,20250317,000000,107,109.9299,107,109.43,341364,0
+CWST.US,D,20250318,000000,108.7,109.115,106.2625,107.53,330105,0
+CWST.US,D,20250319,000000,107.25,111.31,106.825,110.89,289884,0
+CWST.US,D,20250320,000000,110.51,111.43,110.18,110.79,242949,0
+CWST.US,D,20250321,000000,109.88,110.775,109.0225,110.46,587085,0
+CWST.US,D,20250324,000000,111.72,112.81,110.04,110.82,251324,0
+CWST.US,D,20250325,000000,110.9,113.41,110.9,112.73,446202,0
+CWST.US,D,20250326,000000,113.11,113.47,110.65,110.69,324500,0
+CWST.US,D,20250327,000000,111.45,112.07,109.975,110.74,244558,0
+CWST.US,D,20250328,000000,110.97,111.8675,110.58,110.7,246133,0
+CWST.US,D,20250331,000000,110.03,112.6,110.03,111.51,591190,0
+CWST.US,D,20250401,000000,111.62,113.75,111.55,112.68,553726,0
+CWST.US,D,20250402,000000,111.66,114.3912,111.2,114.29,413322,0
+CWST.US,D,20250403,000000,111.77,115.28,111.77,114.98,608268,0
+CWST.US,D,20250404,000000,111.83,116.17,108.53,108.57,1798853,0
+CWST.US,D,20250407,000000,103.6,110.93,101.1505,104.03,937839,0
+CWST.US,D,20250408,000000,106.13,109.0899,102.2,103.78,722872,0
+CWST.US,D,20250409,000000,103.94,112.16,103.112,111.14,771371,0
+CWST.US,D,20250410,000000,109.98,115.65,109.4,114,738673,0
+CWST.US,D,20250411,000000,112.5,115.69,110.485,115.08,561353,0
+CWST.US,D,20250414,000000,115.46,117.66,114.315,117.23,432227,0
+CWST.US,D,20250415,000000,117.42,118.19,116.19,118.04,521051,0
+CWST.US,D,20250416,000000,118.8,120.69,116.7066,117.96,1831958,0
+CWST.US,D,20250417,000000,117.84,119.45,117.29,118.3,696332,0
+CWST.US,D,20250421,000000,117.335,117.99,113.087,114.675,384715,0
+CWST.US,D,20250422,000000,115.5,116.415,113,113.71,458524,0
+CWST.US,D,20250423,000000,115.3,116.58,111.495,113.25,665596,0
+CWST.US,D,20250424,000000,113.17,115.71,110.27,115.4,522628,0
+CWST.US,D,20250425,000000,114.35,115.85,112.2,115.6,392397,0
+CWST.US,D,20250428,000000,115.79,116.673,115.18,116.18,340946,0
+CWST.US,D,20250429,000000,115.42,117.6,115.42,117.27,366306,0
+CWST.US,D,20250430,000000,116.05,118.11,115.25,117.45,469410,0
+CWST.US,D,20250501,000000,117.12,117.72,115.29,117.33,510442,0
+CWST.US,D,20250502,000000,115.99,118.16,113.92,116.75,609844,0
+CWST.US,D,20250505,000000,117.54,119.77,116.02,118.24,492059,0
+CWST.US,D,20250506,000000,117.53,120.89,117.12,120.37,620463,0
+CWST.US,D,20250507,000000,120.2,121.24,118.81,120.25,404787,0
+CWST.US,D,20250508,000000,120.66,121.035,118.34,118.47,399508,0
+CWST.US,D,20250509,000000,118.14,118.79,117.36,118.5,264582,0
+CWST.US,D,20250512,000000,119.6,119.71,111.9201,113.24,655653,0
+CWST.US,D,20250513,000000,113.41,114.345,112.06,112.23,712226,0
+CWST.US,D,20250514,000000,112.23,113.5,109.12,110.02,1174440,0
+CWST.US,D,20250515,000000,110.75,113.57,109.5801,113.53,706969,0
+CWST.US,D,20250516,000000,114,115.21,113.695,114.52,442877,0
+CWST.US,D,20250519,000000,113.78,116.2,113.11,115.95,381961,0
+CWST.US,D,20250520,000000,115.98,116.74,115.6,116.19,350073,0
+CWST.US,D,20250521,000000,115.57,116.2,114.25,114.65,383582,0
+CWST.US,D,20250522,000000,114.73,115.67,113.16,115.5,513988,0
+CWST.US,D,20250523,000000,115.3,116.15,114.475,115.65,271329,0
+CWST.US,D,20250527,000000,116.91,117.965,116.19,117.61,327837,0
+CWST.US,D,20250528,000000,117.41,118.027,116.55,117.01,314569,0
+CWST.US,D,20250529,000000,117.06,117.141,114.36,115.28,670297,0
+CWST.US,D,20250530,000000,115.66,117.545,115.19,117.21,446428,0
+CWST.US,D,20250602,000000,116.63,117.67,115.78,116.98,251600,0
+CWST.US,D,20250603,000000,116.98,117.1075,114.91,115.93,346568,0
+CWST.US,D,20250604,000000,116.18,117.71,115.705,117.1,396415,0
+CWST.US,D,20250605,000000,116.74,117.1,115.12,115.17,404736,0
+CWST.US,D,20250606,000000,116.71,118.75,116.17,116.58,446238,0
+CWST.US,D,20250609,000000,117.15,118,113,116.97,539215,0
+CWST.US,D,20250610,000000,117.23,118.59,116.4,117.15,251283,0
+CWST.US,D,20250611,000000,116.91,117.71,115.53,116.67,256313,0
+CWST.US,D,20250612,000000,116.945,118.47,116.3825,118.42,478133,0
+CWST.US,D,20250613,000000,117.38,118.91,117.22,117.77,295569,0
+CWST.US,D,20250616,000000,117.69,118.33,115.7,116.06,282542,0
+CWST.US,D,20250617,000000,115.29,117.54,114.81,116.34,264318,0
+CWST.US,D,20250618,000000,115.92,117.63,115.01,117.49,295116,0
+CWST.US,D,20250620,000000,117.87,118.3621,115.3201,115.99,401462,0
+CWST.US,D,20250623,000000,116.25,117.97,115.79,117.83,293067,0
+CWST.US,D,20250624,000000,117.91,118.422,115.17,117.74,355968,0
+CWST.US,D,20250625,000000,117.27,117.4619,113.97,114.42,334779,0
+CWST.US,D,20250626,000000,115.49,116.63,114.24,116.51,423777,0
+CWST.US,D,20250627,000000,115.75,117,114.97,115.31,742590,0
+CWST.US,D,20250630,000000,115.66,116.45,113.9,115.38,547832,0
+CWST.US,D,20250701,000000,114.77,115.93,114.365,114.82,414217,0
+CWST.US,D,20250702,000000,114.45,114.45,111.285,111.59,403390,0
+CWST.US,D,20250703,000000,112.04,113.45,111.425,113.4,264767,0
+CWST.US,D,20250707,000000,113.07,114.12,112,113.3,366958,0
+CWST.US,D,20250708,000000,113.29,113.95,111.5348,111.87,241109,0
+CWST.US,D,20250709,000000,111.35,113.54,110.7,112.92,234612,0
+CWST.US,D,20250710,000000,112.57,112.68,110.69,111.1,307953,0
+CWST.US,D,20250711,000000,110.91,111.62,110.39,110.59,294251,0
+CWST.US,D,20250714,000000,110.37,112.88,109.286,111.96,368275,0
+CWST.US,D,20250715,000000,112.25,112.5,110.01,110.05,232510,0
+CWST.US,D,20250716,000000,110.44,111.8,108.9806,109.84,517137,0
+CWST.US,D,20250717,000000,109.73,111.16,107.92,109.56,572695,0
+CWST.US,D,20250718,000000,110.2,110.42,107.01,107.94,542048,0
+CWST.US,D,20250721,000000,108,108.7655,106.507,107.28,573221,0
+CWST.US,D,20250722,000000,107.15,108.756,106.704,108.41,477181,0
+CWST.US,D,20250723,000000,108,108.385,106.76,107.88,545188,0
+CWST.US,D,20250724,000000,107.59,109.4806,107.51,108.79,435331,0
+CWST.US,D,20250725,000000,108.89,109.7079,108.26,108.97,324841,0
+CWST.US,D,20250728,000000,108.75,109.34,108.185,108.36,388746,0
+CWST.US,D,20250729,000000,109.25,111.48,109.085,111.16,350864,0
+CWST.US,D,20250730,000000,110.9,111.16,108.11,108.37,365190,0
+CWST.US,D,20250731,000000,107.18,109.46,107.01,108.73,484482,0
+CWST.US,D,20250801,000000,107.45,108,101.75,102.98,1129739,0
+CWST.US,D,20250804,000000,102.84,104.1983,101.63,102.54,802932,0
+CWST.US,D,20250805,000000,102.17,103.045,99.09,99.2,1010249,0
+CWST.US,D,20250806,000000,99.13,100.49,97.98,99.62,956729,0
+CWST.US,D,20250807,000000,100.14,100.41,97.78,99.35,760542,0
+CWST.US,D,20250808,000000,99.24,100.03,98.64,99.08,587246,0
+CWST.US,D,20250811,000000,99.49,99.99,98.5,99.95,567500,0
+CWST.US,D,20250812,000000,100.42,100.43,98.01,99.65,671119,0
+CWST.US,D,20250813,000000,100,100.085,98.1,99.51,623437,0
+CWST.US,D,20250814,000000,99.42,99.42,97.845,98.61,444723,0
+CWST.US,D,20250815,000000,98.57,99.38,98.176,99.34,530887,0
+CWST.US,D,20250818,000000,99.5,99.96,97.46,97.51,510950,0
+CWST.US,D,20250819,000000,97.82,99.53,97.775,99.35,365631,0
+CWST.US,D,20250820,000000,99.855,101.6,99.64,101.1,547164,0
+CWST.US,D,20250821,000000,100.93,102.235,100.57,101.62,702739,0
+CWST.US,D,20250822,000000,102.02,103.32,101.49,102.55,644759,0
+CWST.US,D,20250825,000000,102.11,102.12,98.38,98.85,504301,0
+CWST.US,D,20250826,000000,98.85,99.86,98.165,99.545,484516,0
+CWST.US,D,20250827,000000,99.29,100.2,99.235,100.16,343043,0
+CWST.US,D,20250828,000000,100.26,100.26,98.425,98.82,385513,0
+CWST.US,D,20250829,000000,98.82,99.05,98.105,98.56,565653,0
+CWST.US,D,20250902,000000,97.93,98.1,96.5,96.65,437563,0
+CWST.US,D,20250903,000000,95.7,96.12,94.8122,95.59,459477,0
+CWST.US,D,20250904,000000,95.78,97.015,94.81,95.58,390545,0
+CWST.US,D,20250905,000000,95.72,96.155,93.63,94.69,490612,0
+CWST.US,D,20250908,000000,94.73,94.73,92.75,93.24,558764,0
+CWST.US,D,20250909,000000,93.24,93.48,92.02,92.77,499282,0
+CWST.US,D,20250910,000000,92.38,93.025,90.74,91.51,510564,0
+CWST.US,D,20250911,000000,91.22,93.54,91.1,92.73,537515,0
+CWST.US,D,20250912,000000,92.35,92.655,90.68,91.13,299287,0
+CWST.US,D,20250915,000000,90.98,91.59,89.75,90.26,499277,0
+CWST.US,D,20250916,000000,90.2,90.627,88.34,88.8,515513,0
+CWST.US,D,20250917,000000,89.31,89.68,87.36,87.49,474605,0
+CWST.US,D,20250918,000000,87.22,88.585,86.76,88.46,469656,0
+CWST.US,D,20250919,000000,87.28,87.74,85.21,86.69,1023933,0
+CWST.US,D,20250922,000000,86.54,88.94,85.622,88.92,827819,0
+CWST.US,D,20250923,000000,88.93,89.615,87.45,89.37,634499,0
+CWST.US,D,20250924,000000,88.86,90.78,88.515,90.74,713265,0
+CWST.US,D,20250925,000000,90.54,91.89,87.515,88.21,730293,0
+CWST.US,D,20250926,000000,88.65,89.64,87.445,89.58,472188,0
+CWST.US,D,20250929,000000,89.85,91,89.15,90.97,592804,0
+CWST.US,D,20250930,000000,91.2,95.59,91.045,94.88,1348604,0
+CWST.US,D,20251001,000000,94.94,94.945,90.61,90.89,828323,0
+CWST.US,D,20251002,000000,90.14,91.105,89,90.6,409476,0
+CWST.US,D,20251003,000000,90.59,92.21,89.8601,91.78,388291,0
+CWST.US,D,20251006,000000,91.85,94.17,91.85,92.91,587319,0
+CWST.US,D,20251007,000000,93.41,93.76,91.6527,91.9,369669,0
+CWST.US,D,20251008,000000,92.36,92.71,91.001,91.69,376479,0
+CWST.US,D,20251009,000000,91.65,91.66,88.94,89.41,333429,0
+CWST.US,D,20251010,000000,89.17,90.28,88.5,89.63,328510,0
+CWST.US,D,20251013,000000,89.83,89.83,87.85,89.76,392546,0
+CWST.US,D,20251014,000000,89.76,90.69,89.33,89.89,354163,0
+CWST.US,D,20251015,000000,89.63,90.14,86.7,87.01,575254,0
+CWST.US,D,20251016,000000,87.16,87.16,84.6,85.94,450643,0
+CWST.US,D,20251017,000000,85.64,86.255,85.07,85.76,715466,0
+CWST.US,D,20251020,000000,86.06,86.33,84.5,85.9,409258,0
+CWST.US,D,20251021,000000,86.03,87.26,85.795,87.22,528724,0
+CWST.US,D,20251022,000000,87.53,90.923,86.66,89.99,650445,0
+CWST.US,D,20251023,000000,89.56,91.195,89.554,90.83,597416,0
+CWST.US,D,20251024,000000,91.37,91.5,88.11,88.485,394400,0
+CWST.US,D,20251027,000000,88.13,88.97,87.44,88.85,348520,0
+CWST.US,D,20251028,000000,88.05,89.04,87,87.91,473108,0
+CWST.US,D,20251029,000000,87.17,87.6129,83.995,84.17,829314,0
+CWST.US,D,20251030,000000,84.21,84.99,82.22,82.84,840230,0
+CWST.US,D,20251031,000000,87.57,89.01,82.84,88.57,1022525,0
+CWST.US,D,20251103,000000,90.56,90.56,87.79,88.72,929702,0
+CWST.US,D,20251104,000000,89.55,90.75,89.18,89.95,642094,0
+CWST.US,D,20251105,000000,89.55,90.115,87.5,90,659267,0
+CWST.US,D,20251106,000000,89.22,90.03,88.19,88.31,641024,0
+CWST.US,D,20251107,000000,88.4,88.4,86.7,88.08,439293,0
+CWST.US,D,20251110,000000,87.59,88.41,85.92,87.86,584178,0
+CWST.US,D,20251111,000000,88.03,88.66,86.95,88.25,332411,0
+CWST.US,D,20251112,000000,87.96,88.5,86.755,87.4,705689,0
+CWST.US,D,20251113,000000,86.64,88.92,86.64,88.36,797008,0
+CWST.US,D,20251114,000000,86.585,89.81,86.51,89.2,456908,0
+CWST.US,D,20251117,000000,89.39,89.76,88.0001,89,575134,0
+CWST.US,D,20251118,000000,89.06,91.57,89.035,91.21,520968,0
+CWST.US,D,20251119,000000,91.07,92.9366,90.76,91.92,533895,0
+CWST.US,D,20251120,000000,91.92,93.32,91.55,93.02,633229,0
+CWST.US,D,20251121,000000,92.94,95.8,90.752,95.05,981918,0
+CWST.US,D,20251124,000000,94.1,95.05,92.93,94.51,790422,0
+CWST.US,D,20251125,000000,95.11,97.52,94.97,96.91,453316,0
+CWST.US,D,20251126,000000,96.9,97.92,96.3465,96.72,507282,0
+CWST.US,D,20251128,000000,96.47,97.035,95.624,96.39,210644,0
+CWST.US,D,20251201,000000,96.39,98.225,95.66,96.14,562343,0
+CWST.US,D,20251202,000000,95.91,96.85,94.75,95.6,434629,0
+CWST.US,D,20251203,000000,95.72,97.205,95.425,95.68,544061,0
+CWST.US,D,20251204,000000,95.64,96.15,94.12,94.71,427576,0
+CWST.US,D,20251205,000000,94.13,95.98,93.68,94.57,360964,0
+CWST.US,D,20251208,000000,98.44,101.02,98.44,99.22,2570989,0
+CWST.US,D,20251209,000000,98.82,100.14,96.36,96.62,1568536,0
+CWST.US,D,20251210,000000,96.73,98.9655,96.085,97.8,1200251,0
+CWST.US,D,20251211,000000,98.22,99.95,97.81,98.95,987754,0
+CWST.US,D,20251212,000000,100,100.55,98.62,99.05,1045620,0
+CWST.US,D,20251215,000000,99.77,101.575,99.7,100.47,1353831,0
+CWST.US,D,20251216,000000,100.54,101.76,99.765,99.83,1359016,0
+CWST.US,D,20251217,000000,99.63,101.7,99.14,99.44,1237880,0
+CWST.US,D,20251218,000000,99.37,101.93,98.4,100.59,1397944,0
+CWST.US,D,20251219,000000,100.37,101.27,98.28,98.49,11025807,0
+CWST.US,D,20251222,000000,98.14,100.53,98.14,99.65,1137230,0
+CWST.US,D,20251223,000000,99.72,100.405,99.24,99.96,1021145,0
+CWST.US,D,20251224,000000,100.01,101.745,99.925,100.82,316018,0
+CWST.US,D,20251226,000000,100.84,101.55,100.515,101.13,400719,0
+CWST.US,D,20251229,000000,101.36,102.51,101.23,101.66,1264675,0
+CWST.US,D,20251230,000000,101.3,101.73,100.24,100.29,738029,0
+CWST.US,D,20251231,000000,99.82,100.44,97.83,97.94,542443,0
+CWST.US,D,20260102,000000,97.94,100.01,97.59,98.65,518057,0
+CWST.US,D,20260105,000000,98.14,100.68,97.96,100.12,701474,0
+CWST.US,D,20260106,000000,101.63,105.59,100.96,103.3,812276,0
+CWST.US,D,20260107,000000,103.3,104.0201,100.78,100.82,536636,0
+CWST.US,D,20260108,000000,100.25,100.79,98.98,99.69,982968,0
+CWST.US,D,20260109,000000,99.4,101.2,98.82,99.96,580643,0
+CWST.US,D,20260112,000000,99.94,100.3582,98.345,99.95,594637,0
+CWST.US,D,20260113,000000,100,100.75,97.94,100.08,431893,0
+CWST.US,D,20260114,000000,100,101.89,99.11,101.85,516252,0
+CWST.US,D,20260115,000000,101.63,105,99.545,104.79,631412,0
+CWST.US,D,20260116,000000,104.67,106.23,103.93,106.15,593669,0
+CWST.US,D,20260120,000000,105.99,106.77,103.68,103.78,864871,0
+CWST.US,D,20260121,000000,104.32,106.19,103.03,105.73,698655,0
+CWST.US,D,20260122,000000,106.07,107.82,106.07,106.56,404140,0
+CWST.US,D,20260123,000000,106.56,107.5799,105.45,105.81,374486,0
+CWST.US,D,20260126,000000,106.14,107.09,104.89,105.71,420405,0
+CWST.US,D,20260127,000000,105.22,106.42,104.07,105.82,587024,0
+CWST.US,D,20260128,000000,105.78,105.78,102.05,104.39,587257,0
+CWST.US,D,20260129,000000,104.31,105.795,103.025,103.3,530291,0
+CWST.US,D,20260130,000000,103.85,103.85,99.51,100.88,706637,0
+CWST.US,D,20260202,000000,101.37,103.32,100.23,102.39,617295,0
+CWST.US,D,20260203,000000,102.4,104.25,101.13,103.18,740679,0
+CWST.US,D,20260204,000000,104.07,104.52,101.3457,103.81,435621,0
+CWST.US,D,20260205,000000,104.66,106.4,103.3,104.73,624050,0
+CWST.US,D,20260206,000000,105,107.01,104.49,104.65,558422,0
+CWST.US,D,20260209,000000,104.47,104.79,103.09,103.67,388380,0
+CWST.US,D,20260210,000000,103.64,105.75,103.34,104.24,522057,0
+CWST.US,D,20260211,000000,104.55,107.961,102.82,107.34,644924,0
+CWST.US,D,20260212,000000,107.12,107.12,100.93,102.52,744106,0
+CWST.US,D,20260213,000000,102.59,105.4,102.53,103.72,677643,0
+CWST.US,D,20260217,000000,104.71,105.5605,103.56,103.88,466865,0
+CWST.US,D,20260218,000000,103.73,103.73,101.56,102.38,707041,0
diff --git a/daily/us/nasdaq stocks/1/cycn.us.txt b/daily/us/nasdaq stocks/1/cycn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..366d72ed7e86c401977a9406ded1af47fc577124
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cycn.us.txt	
@@ -0,0 +1,1712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYCN.US,D,20190403,000000,292.8,359.4,288,359.4,21593.5,0
+CYCN.US,D,20190404,000000,365.6,386.924,321.4,344.6,14378.6,0
+CYCN.US,D,20190405,000000,350,362.5,291.9,325.4,34806.75,0
+CYCN.US,D,20190408,000000,325.4,337.6,303.2,331,48392.6,0
+CYCN.US,D,20190409,000000,321.2,365.8,321.2,358,24077,0
+CYCN.US,D,20190410,000000,392.8,392.8,350.2,369.2,26874.95,0
+CYCN.US,D,20190411,000000,376.6,393.2,350.8,362.4,15631.1,0
+CYCN.US,D,20190412,000000,357.4,397.8,352.4,365.8,15499.5,0
+CYCN.US,D,20190415,000000,360,377.4,341.6,352.8,16553.5,0
+CYCN.US,D,20190416,000000,358,372.4,316.4,340.2,3857.2,0
+CYCN.US,D,20190417,000000,343.8,366.2,321.4,324.6,6323,0
+CYCN.US,D,20190418,000000,324.8,339.7,300.2,311.2,6920.5,0
+CYCN.US,D,20190422,000000,315,323.6,305,311.2,3829.65,0
+CYCN.US,D,20190423,000000,310.8,318.4,305,309.8,8812.2,0
+CYCN.US,D,20190424,000000,311.6,348.296,307.3,310.2,5943.45,0
+CYCN.US,D,20190425,000000,308.6,316.4,304.7,308.4,3815.8,0
+CYCN.US,D,20190426,000000,308.4,330,305.1,310,3325.7,0
+CYCN.US,D,20190429,000000,312.2,315.2,305,308,2297.85,0
+CYCN.US,D,20190430,000000,307,316.6,300.8,304.6,9393.7,0
+CYCN.US,D,20190501,000000,306.4,314.6,302.4,304,10521.7,0
+CYCN.US,D,20190502,000000,304.2,311,301.6,306,4233.35,0
+CYCN.US,D,20190503,000000,309,336.366,302,306,4169.95,0
+CYCN.US,D,20190506,000000,304,343.8,304,332.2,2664.3,0
+CYCN.US,D,20190507,000000,328.4,328.4,302.2,306.8,4616.5,0
+CYCN.US,D,20190508,000000,307.6,337.6,306.2,317.2,5612.55,0
+CYCN.US,D,20190509,000000,316,326.8,302.6,324.6,5276.85,0
+CYCN.US,D,20190510,000000,320,349.2,312,332.8,5975.35,0
+CYCN.US,D,20190513,000000,313.2,313.8,295,301.6,3565.15,0
+CYCN.US,D,20190514,000000,297.2,302.6,293.8,295.4,7140.55,0
+CYCN.US,D,20190515,000000,293.6,297.2,269.9,286.4,13888.25,0
+CYCN.US,D,20190516,000000,288.6,302.4,282.8,294.2,12363.65,0
+CYCN.US,D,20190517,000000,290.4,299.6,285.4,292.2,4844.35,0
+CYCN.US,D,20190520,000000,289.4,306.2,289.4,294.4,6286.95,0
+CYCN.US,D,20190521,000000,298.8,314.6,291.8,306.2,12889.45,0
+CYCN.US,D,20190522,000000,306,310.2,300.3,306.6,6251.95,0
+CYCN.US,D,20190523,000000,303,311.2,296.6,301.2,4917,0
+CYCN.US,D,20190524,000000,296,308.6,296,303,3129.65,0
+CYCN.US,D,20190528,000000,305,306.8,293.2,300,10690.15,0
+CYCN.US,D,20190529,000000,296.8,303,269.2,280,6488.55,0
+CYCN.US,D,20190530,000000,278.6,291.2,249.4,268.8,8223.3,0
+CYCN.US,D,20190531,000000,263.6,285.8,263.6,279,3879.4,0
+CYCN.US,D,20190603,000000,278.6,280.4,223.4,226.8,10672.5,0
+CYCN.US,D,20190604,000000,233,238.184,219.2,226,5940.1,0
+CYCN.US,D,20190605,000000,225.6,232.8,205.3,211,30322.25,0
+CYCN.US,D,20190606,000000,211.6,237.4,211.6,224.4,3801.8,0
+CYCN.US,D,20190607,000000,225,234.2,200,202.4,6848.05,0
+CYCN.US,D,20190610,000000,204,212.6,196.8,197.6,6216.95,0
+CYCN.US,D,20190611,000000,198.2,211.4,188.4,193.8,7480.6,0
+CYCN.US,D,20190612,000000,194.2,208,184,195.4,8052.3,0
+CYCN.US,D,20190613,000000,196.4,208.8,182,192,9382.1,0
+CYCN.US,D,20190614,000000,189.5,204.1,187,195.6,12310.25,0
+CYCN.US,D,20190617,000000,193.4,215.8,181.2,215.2,9013,0
+CYCN.US,D,20190618,000000,217,231.4,215.3,229.8,5578.75,0
+CYCN.US,D,20190619,000000,228.8,238.94,221.2,229.2,5244,0
+CYCN.US,D,20190620,000000,232.4,241.8,227,233.8,7310.5,0
+CYCN.US,D,20190621,000000,233,244.6,212.6,222.4,38771,0
+CYCN.US,D,20190624,000000,225.2,238.2,209.9,215.6,9649.55,0
+CYCN.US,D,20190625,000000,218.4,240.092,211,225,6925.9,0
+CYCN.US,D,20190626,000000,225,229,215.3,222,8331.75,0
+CYCN.US,D,20190627,000000,223.2,234.4,223.2,224,9482.25,0
+CYCN.US,D,20190628,000000,225.6,232.6,220.2,229,83720.6,0
+CYCN.US,D,20190701,000000,232.8,248.4,225.6,232.8,11019.8,0
+CYCN.US,D,20190702,000000,232.4,241.8,227.11,240.8,9837.35,0
+CYCN.US,D,20190703,000000,240,243.6,232.8,243.6,5700.65,0
+CYCN.US,D,20190705,000000,240.8,246.4,240,243,4406.05,0
+CYCN.US,D,20190708,000000,241,244.8,234.4,239.6,12851.95,0
+CYCN.US,D,20190709,000000,237,244,236.4,240,3435.8,0
+CYCN.US,D,20190710,000000,241.4,248.4,238.8,241.4,4282.55,0
+CYCN.US,D,20190711,000000,241.8,249.8,239.7,244.2,8406.25,0
+CYCN.US,D,20190712,000000,245,254.6,241.6,249.4,7906.6,0
+CYCN.US,D,20190715,000000,250,257.2,244.6,248.4,4403.55,0
+CYCN.US,D,20190716,000000,246.4,248.8,236.246,244.8,4454.2,0
+CYCN.US,D,20190717,000000,244.8,249.6,233,238,4650.5,0
+CYCN.US,D,20190718,000000,238.6,241,234.4,238,8775,0
+CYCN.US,D,20190719,000000,237.2,248.3,235,239.6,6335.25,0
+CYCN.US,D,20190722,000000,237.6,245,237.6,241.2,2923.8,0
+CYCN.US,D,20190723,000000,240.4,246.6,233.01,241.4,2728.6,0
+CYCN.US,D,20190724,000000,228.4,244.2,225.4,228.4,10426.95,0
+CYCN.US,D,20190725,000000,230,235,210.5,211.8,5629.85,0
+CYCN.US,D,20190726,000000,213.6,217.2,194.4,195.4,5470.75,0
+CYCN.US,D,20190729,000000,195.8,202,190.1,193.4,3222,0
+CYCN.US,D,20190730,000000,191,205,187.2,193,3906.75,0
+CYCN.US,D,20190731,000000,191.4,204.6,182.4,185.8,8386.15,0
+CYCN.US,D,20190801,000000,184.6,197.2,182,184,4264.25,0
+CYCN.US,D,20190802,000000,182,182,167.8,176.2,3436.45,0
+CYCN.US,D,20190805,000000,174.2,189.4,162.8,164.2,2022.8,0
+CYCN.US,D,20190806,000000,171.8,178,165.4,171.8,2637.05,0
+CYCN.US,D,20190807,000000,171.6,186.8,168.2,169.4,1704.05,0
+CYCN.US,D,20190808,000000,169.4,177.4,165.4,168.2,4721.9,0
+CYCN.US,D,20190809,000000,167.6,182.5,167.6,176,2809.9,0
+CYCN.US,D,20190812,000000,167.4,178.2,165.2,166.4,2489.3,0
+CYCN.US,D,20190813,000000,166.6,179.17,166.6,171.2,2126,0
+CYCN.US,D,20190814,000000,167.2,170.6,163,167,2364.45,0
+CYCN.US,D,20190815,000000,164.4,170.1,156.6,162.4,1783.55,0
+CYCN.US,D,20190816,000000,162.8,181.4,162.8,177,5862.25,0
+CYCN.US,D,20190819,000000,181.8,181.8,166.4,178.6,4668.25,0
+CYCN.US,D,20190820,000000,178.6,183.6,168.6,177,35635.05,0
+CYCN.US,D,20190821,000000,178.4,219.2,165.6,197.2,5527.55,0
+CYCN.US,D,20190822,000000,196.4,204.6,180.4,183.2,3240.25,0
+CYCN.US,D,20190823,000000,182,192.8,168.3,176.6,2033.45,0
+CYCN.US,D,20190826,000000,177.8,182,176.2,177.6,3575.6,0
+CYCN.US,D,20190827,000000,179.2,205.8,174.2,175.8,3073.1,0
+CYCN.US,D,20190828,000000,174.2,185.4,166.2,182.8,5591.2,0
+CYCN.US,D,20190829,000000,184.6,201.2,184.6,198.6,3292.55,0
+CYCN.US,D,20190830,000000,198.4,199.4,188,190.2,1437.5,0
+CYCN.US,D,20190903,000000,189.2,195.2,183,190,4498.65,0
+CYCN.US,D,20190904,000000,194.4,201.4,185.6,194.2,3430,0
+CYCN.US,D,20190905,000000,198,219.4,189.1,198.8,5517.25,0
+CYCN.US,D,20190906,000000,202.2,213,197.2,202,5251.9,0
+CYCN.US,D,20190909,000000,203.2,220,195.3,209,1901.8,0
+CYCN.US,D,20190910,000000,211,222.8,209,213.6,5822.55,0
+CYCN.US,D,20190911,000000,214.2,223.6,209,213,6754.5,0
+CYCN.US,D,20190912,000000,214.2,244.6,213.8,222,9054.8,0
+CYCN.US,D,20190913,000000,225.2,237.3,222.8,222.8,4364.75,0
+CYCN.US,D,20190916,000000,219.2,248,219.2,246,3829.8,0
+CYCN.US,D,20190917,000000,247,286.4,247,278,8447.3,0
+CYCN.US,D,20190918,000000,282,290,270.4,272.6,5245.85,0
+CYCN.US,D,20190919,000000,272,286.6,248.2,278,6404.1,0
+CYCN.US,D,20190920,000000,278,296.6,272.8,290.8,13645.35,0
+CYCN.US,D,20190923,000000,288.8,290.7,274.8,280.6,3914.95,0
+CYCN.US,D,20190924,000000,278.6,288.4,273.8,281.6,3828.35,0
+CYCN.US,D,20190925,000000,280.6,289.514,276.8,279.8,5667.75,0
+CYCN.US,D,20190926,000000,279.6,287.2,274.8,278.6,6106.4,0
+CYCN.US,D,20190927,000000,280.4,284.4,263,265,4538.15,0
+CYCN.US,D,20190930,000000,264.4,275,242,242.4,4349.5,0
+CYCN.US,D,20191001,000000,246.2,247.2,199.4,202.4,4528.65,0
+CYCN.US,D,20191002,000000,199.8,200.4,181.8,187,13083.7,0
+CYCN.US,D,20191003,000000,187,196.388,176.8,188.8,6734.7,0
+CYCN.US,D,20191004,000000,187.2,191.2,168.4,174.4,4303.45,0
+CYCN.US,D,20191007,000000,173.8,191.4,173,173,2161.25,0
+CYCN.US,D,20191008,000000,173,190.4,161.202,167.6,13034.05,0
+CYCN.US,D,20191009,000000,169.4,185.8,166.9,175.8,3833.9,0
+CYCN.US,D,20191010,000000,177,177.8,162,169.4,1748.35,0
+CYCN.US,D,20191011,000000,173,186.6,164.2,173.4,2995.4,0
+CYCN.US,D,20191014,000000,172.8,190,172.8,180.2,2003.3,0
+CYCN.US,D,20191015,000000,181.2,195.8,162,194,2217.45,0
+CYCN.US,D,20191016,000000,193.2,201.6,189.7,193,3167.95,0
+CYCN.US,D,20191017,000000,194.8,216.6,194.8,206,2165.05,0
+CYCN.US,D,20191018,000000,204.8,204.8,184.6,190.8,2141,0
+CYCN.US,D,20191021,000000,193.8,221.8,193.8,217.4,1732.55,0
+CYCN.US,D,20191022,000000,218,229.8,214.4,223.4,3383.5,0
+CYCN.US,D,20191023,000000,222.8,230.2,216.7,219.2,3751.35,0
+CYCN.US,D,20191024,000000,220.4,227,210.4,213,5050.55,0
+CYCN.US,D,20191025,000000,213.6,228.8,197.4,219.2,7572.65,0
+CYCN.US,D,20191028,000000,208.6,226.2,208,219.8,3721.5,0
+CYCN.US,D,20191029,000000,217,295.398,217,268.6,6572.7,0
+CYCN.US,D,20191030,000000,72.2,72.2,53.2,55,337744.45,0
+CYCN.US,D,20191031,000000,57,57.4,46.6,47.8,135698.25,0
+CYCN.US,D,20191101,000000,48.6,51.9,46.8,49,78107.45,0
+CYCN.US,D,20191104,000000,49.8,52,46.8,49,59619.35,0
+CYCN.US,D,20191105,000000,48.4,49.8,45.4,46,45744.95,0
+CYCN.US,D,20191106,000000,45.6,45.988,40.6,42.2,45922.6,0
+CYCN.US,D,20191107,000000,41.8,45,41.2,42.4,20001.15,0
+CYCN.US,D,20191108,000000,41,42.6,37.4,38,83347.65,0
+CYCN.US,D,20191111,000000,38,41.6,35,41.2,39757.95,0
+CYCN.US,D,20191112,000000,40.4,43.4,38.2,39.6,57471.25,0
+CYCN.US,D,20191113,000000,39,42.8,36.2,38.8,45494.6,0
+CYCN.US,D,20191114,000000,38.8,39.4,35.8,36.4,34198.65,0
+CYCN.US,D,20191115,000000,36.8,37.6,35.6,36,29203.75,0
+CYCN.US,D,20191118,000000,36,37,33.8,36.4,46411.9,0
+CYCN.US,D,20191119,000000,36.8,42.6,35.8,40,83663.45,0
+CYCN.US,D,20191120,000000,41.2,44.8,38.6,39.6,48693.75,0
+CYCN.US,D,20191121,000000,40.6,43.2,38.8,42.6,34040.2,0
+CYCN.US,D,20191122,000000,43,44,40,40.2,27614.25,0
+CYCN.US,D,20191125,000000,40.2,40.8,39,39.4,28051.3,0
+CYCN.US,D,20191126,000000,39.6,40.2,36.2,36.4,27865,0
+CYCN.US,D,20191127,000000,37.4,38.588,35.6,36,32142.25,0
+CYCN.US,D,20191129,000000,36.2,38.4,35.8,37,33617.35,0
+CYCN.US,D,20191202,000000,37.6,38.798,36.6,37.6,20050.35,0
+CYCN.US,D,20191203,000000,37.6,38,35.6,36.4,33403.8,0
+CYCN.US,D,20191204,000000,37.4,40.2,35.6,38.4,91435.75,0
+CYCN.US,D,20191205,000000,39.6,40.8,37.4,38.6,38646.6,0
+CYCN.US,D,20191206,000000,39,40.4,37.8,37.8,21560.05,0
+CYCN.US,D,20191209,000000,38.6,39.4,36.6,36.8,28264.75,0
+CYCN.US,D,20191210,000000,36.8,38,36.4,38,15841.5,0
+CYCN.US,D,20191211,000000,37.8,38.2,36.8,37.6,18610.3,0
+CYCN.US,D,20191212,000000,37.8,38.8,36.736,38,27719.05,0
+CYCN.US,D,20191213,000000,37.8,39.2,37.602,39.2,15379.55,0
+CYCN.US,D,20191216,000000,38.8,48.594,38.8,45.8,136768.7,0
+CYCN.US,D,20191217,000000,46,47,41.2,43,151400.1,0
+CYCN.US,D,20191218,000000,43.2,44.8,42.8,44.8,26205.35,0
+CYCN.US,D,20191219,000000,44.6,45.6,42,44,27462.05,0
+CYCN.US,D,20191220,000000,44,48,44,46,87171.95,0
+CYCN.US,D,20191223,000000,45.4,48,44,46.6,36226.25,0
+CYCN.US,D,20191224,000000,46.8,50.6,46.202,49.8,25729.95,0
+CYCN.US,D,20191226,000000,49.8,55.2,47,53.4,77180.35,0
+CYCN.US,D,20191227,000000,54.6,56.8,49.6,50.8,42456.1,0
+CYCN.US,D,20191230,000000,50.6,54.2,47.4,54,36680.4,0
+CYCN.US,D,20191231,000000,54,56,51,54.4,30188.85,0
+CYCN.US,D,20200102,000000,55.4,56.998,49.4,51.4,38949.35,0
+CYCN.US,D,20200103,000000,50.8,51.8,47.8,49.2,22798.55,0
+CYCN.US,D,20200106,000000,49,55.6,48,54.4,42458.5,0
+CYCN.US,D,20200107,000000,54.8,55.8,52.4,55.6,24217.1,0
+CYCN.US,D,20200108,000000,55.6,62.2,54.002,60.5,76444.1,0
+CYCN.US,D,20200109,000000,60.8,63.4,55,63.4,56146.65,0
+CYCN.US,D,20200110,000000,64,70.8,59.2,68.2,67726.65,0
+CYCN.US,D,20200113,000000,70.2,81,60.6,75.2,116592.6,0
+CYCN.US,D,20200114,000000,74.8,79.798,70,74,67819.7,0
+CYCN.US,D,20200115,000000,74.2,76.8,61.4,67.6,96182.9,0
+CYCN.US,D,20200116,000000,67.4,72,67.4,67.5,29561.95,0
+CYCN.US,D,20200117,000000,69,69,63.4,64.8,24170.7,0
+CYCN.US,D,20200121,000000,65,71.994,64.2,70,27374.25,0
+CYCN.US,D,20200122,000000,69.6,75.2,67.6,75.2,39251.3,0
+CYCN.US,D,20200123,000000,74,76.2,72.2,73.6,17351.05,0
+CYCN.US,D,20200124,000000,72.8,73.4,70.4,72.7,26241.95,0
+CYCN.US,D,20200127,000000,67.4,72.598,66.6,70.4,19076.2,0
+CYCN.US,D,20200128,000000,70.8,72,67.8,70,13499.95,0
+CYCN.US,D,20200129,000000,70.6,71.8,69.4,70.6,6778.3,0
+CYCN.US,D,20200130,000000,69.6,70.4,66.6,68,12963.25,0
+CYCN.US,D,20200131,000000,67,67.5,63,65.6,18114.5,0
+CYCN.US,D,20200203,000000,66.2,68,63.2,66.2,8315.6,0
+CYCN.US,D,20200204,000000,66.6,69.1,65.4,68.2,11169.8,0
+CYCN.US,D,20200205,000000,68.6,89.4,68.6,85.2,77080.3,0
+CYCN.US,D,20200206,000000,83.4,93.4,80.6,83.8,42975,0
+CYCN.US,D,20200207,000000,83.2,88.8,79,81.2,18240.8,0
+CYCN.US,D,20200210,000000,80,82.398,77.8,80.2,10594.45,0
+CYCN.US,D,20200211,000000,80.4,85.2,80,82.8,12396.65,0
+CYCN.US,D,20200212,000000,83.4,85,80.6,80.6,7716.1,0
+CYCN.US,D,20200213,000000,80,83.4,78,81,6264.15,0
+CYCN.US,D,20200214,000000,80.6,81,77.6,80.4,12693.5,0
+CYCN.US,D,20200218,000000,79.6,81.8,78.4,80.8,7395.85,0
+CYCN.US,D,20200219,000000,81,123,78.8,116.8,138846.95,0
+CYCN.US,D,20200220,000000,115.6,124.8,104,107,69901,0
+CYCN.US,D,20200221,000000,102.4,106.398,91,92.2,26715.5,0
+CYCN.US,D,20200224,000000,86.6,90.512,84,85.8,18242.15,0
+CYCN.US,D,20200225,000000,86.6,88.6,82.8,85.2,32828.1,0
+CYCN.US,D,20200226,000000,84.8,97.2,84.202,87.9,49458.55,0
+CYCN.US,D,20200227,000000,83.4,89,80.6,84.2,45932.95,0
+CYCN.US,D,20200228,000000,80,86.6,78.2,85.6,33883.8,0
+CYCN.US,D,20200302,000000,86.7,93.8,84.4,92.8,20944.25,0
+CYCN.US,D,20200303,000000,95,97,88.4,96,16691.2,0
+CYCN.US,D,20200304,000000,97.4,100.356,88,90.6,26896.3,0
+CYCN.US,D,20200305,000000,88.6,89.6,82.8,83.4,19356.15,0
+CYCN.US,D,20200306,000000,81.2,84.6,72.2,73.4,20287.55,0
+CYCN.US,D,20200309,000000,67,71.604,60,62.2,8706.8,0
+CYCN.US,D,20200310,000000,65.8,67.8,59.8,65.2,10395.05,0
+CYCN.US,D,20200311,000000,62.6,64.2,57,58,15005.65,0
+CYCN.US,D,20200312,000000,52.6,55.334,41.538,50.2,28297.6,0
+CYCN.US,D,20200313,000000,53.4,54.2,47.48,53.4,17685.35,0
+CYCN.US,D,20200316,000000,47.4,53.4,47.4,50.2,14873.45,0
+CYCN.US,D,20200317,000000,50.6,60,50.2,58.8,17475.2,0
+CYCN.US,D,20200318,000000,54,59.32,47,49.6,12692.65,0
+CYCN.US,D,20200319,000000,50,53.8,47.2,50.8,10875.3,0
+CYCN.US,D,20200320,000000,53,57.5,48.2,52.8,20450.35,0
+CYCN.US,D,20200323,000000,52.8,67.2,50.6,62.8,61775.35,0
+CYCN.US,D,20200324,000000,63,66.2,61.4,65.6,19357.05,0
+CYCN.US,D,20200325,000000,66.4,78.6,61.3,70.4,26844.4,0
+CYCN.US,D,20200326,000000,70,76.8,63.2,65,10828.7,0
+CYCN.US,D,20200327,000000,64,67.8,60,60.2,6375.25,0
+CYCN.US,D,20200330,000000,60,60.598,53.2,55,10214.15,0
+CYCN.US,D,20200331,000000,54.8,57.8,51.8,53,7119.7,0
+CYCN.US,D,20200401,000000,51.6,55.4,46.8,48.2,8515.55,0
+CYCN.US,D,20200402,000000,48.6,50.6,47,47.4,13057.75,0
+CYCN.US,D,20200403,000000,47.2,52.2,46.2,50.4,9774.4,0
+CYCN.US,D,20200406,000000,52.2,55.4,50.6,51.4,10371.25,0
+CYCN.US,D,20200407,000000,51.8,56.798,50.2,51.6,9215.35,0
+CYCN.US,D,20200408,000000,52.4,59.2,51.2,56.4,9669.65,0
+CYCN.US,D,20200409,000000,58,58.6,53.4,55,16267.25,0
+CYCN.US,D,20200413,000000,53.4,56.2,51.822,55.8,10146.9,0
+CYCN.US,D,20200414,000000,56.2,66.206,56.2,65.4,9155,0
+CYCN.US,D,20200415,000000,62.8,68,60.55,66,11169.65,0
+CYCN.US,D,20200416,000000,65.6,69.2,60,61.6,11404.05,0
+CYCN.US,D,20200417,000000,63,70.6,62.018,69,15157.35,0
+CYCN.US,D,20200420,000000,66.8,76.184,66.33,68,6758.2,0
+CYCN.US,D,20200421,000000,68,70.8,62.8,66.2,15436.25,0
+CYCN.US,D,20200422,000000,66.2,70.4,63.4,69.8,8137.9,0
+CYCN.US,D,20200423,000000,70,75,69.8,71.6,4190.5,0
+CYCN.US,D,20200424,000000,71.2,74.8,69.8,72.2,3195.5,0
+CYCN.US,D,20200427,000000,73,77.4,72,74.2,8068.8,0
+CYCN.US,D,20200428,000000,76.6,77,67,70.6,9299.15,0
+CYCN.US,D,20200429,000000,73.4,88,71.2,83,17629.1,0
+CYCN.US,D,20200430,000000,81.8,83.6,76.4,77.4,10957.2,0
+CYCN.US,D,20200501,000000,75.2,76.2,72,72.4,8394.15,0
+CYCN.US,D,20200504,000000,72.4,80,72.4,79.2,5070.85,0
+CYCN.US,D,20200505,000000,81,84.4,77,78.2,7893.85,0
+CYCN.US,D,20200506,000000,79.4,83.2,75.4,80,10106.5,0
+CYCN.US,D,20200507,000000,82.2,82.8,78.2,78.8,5893.95,0
+CYCN.US,D,20200508,000000,78.8,89,78.2,83.4,10389.95,0
+CYCN.US,D,20200511,000000,83.4,90.8,83.4,88.8,10388.05,0
+CYCN.US,D,20200512,000000,89.2,90.1,79.2,79.8,9725.15,0
+CYCN.US,D,20200513,000000,80,83.652,70.4,72,12902.7,0
+CYCN.US,D,20200514,000000,71.2,74.726,71,72.6,6650.95,0
+CYCN.US,D,20200515,000000,73,79,73,77,5985.7,0
+CYCN.US,D,20200518,000000,80,86,79,82.6,5930.95,0
+CYCN.US,D,20200519,000000,84,85.2,76.2,76.4,5467.8,0
+CYCN.US,D,20200520,000000,76.6,86.2,76.6,85,8884.15,0
+CYCN.US,D,20200521,000000,84.4,84.7,78.4,80.6,5739.45,0
+CYCN.US,D,20200522,000000,80.6,87.6,79,85.8,5787,0
+CYCN.US,D,20200526,000000,87,94,83.2,85.8,10193.8,0
+CYCN.US,D,20200527,000000,87.2,89.6,81.4,87.4,6714.8,0
+CYCN.US,D,20200528,000000,88,90,80.6,80.8,5005.15,0
+CYCN.US,D,20200529,000000,80.6,83.356,76.4,79.6,17142.45,0
+CYCN.US,D,20200601,000000,79.4,81.2,76.4,77.2,9576.1,0
+CYCN.US,D,20200602,000000,78.6,84.796,75,82.4,11878.2,0
+CYCN.US,D,20200603,000000,82.4,100,82.4,94.6,17143.7,0
+CYCN.US,D,20200604,000000,100.4,115.8,97.4,115.8,22741.8,0
+CYCN.US,D,20200605,000000,116.4,119,104.4,107.8,19294.7,0
+CYCN.US,D,20200608,000000,113.8,115.64,100.2,104.6,13029.25,0
+CYCN.US,D,20200609,000000,102.4,112.2,100.4,110,9535.95,0
+CYCN.US,D,20200610,000000,110.8,112.2,106.2,109,5613,0
+CYCN.US,D,20200611,000000,103.2,103.2,87.6,89.3,14637.25,0
+CYCN.US,D,20200612,000000,91,95.8,86.6,92.2,7560.05,0
+CYCN.US,D,20200615,000000,90,90.6,82.64,87.6,9820.35,0
+CYCN.US,D,20200616,000000,89.8,94.2,88,89.2,5867.3,0
+CYCN.US,D,20200617,000000,90.2,94.7,86.632,90.4,4867.1,0
+CYCN.US,D,20200618,000000,89.6,93.8,88.6,89.8,5155.2,0
+CYCN.US,D,20200619,000000,91,109.2,90.2,106,16960.2,0
+CYCN.US,D,20200622,000000,106.2,106.2,100.6,104.4,5463.6,0
+CYCN.US,D,20200623,000000,104.6,153.2,104.6,142.8,80713.3,0
+CYCN.US,D,20200624,000000,138.07,139.6,121.2,134.4,24249.45,0
+CYCN.US,D,20200625,000000,132.6,138.8,126.2,132,10614,0
+CYCN.US,D,20200626,000000,131.8,137.4,115.8,134.2,37564.9,0
+CYCN.US,D,20200629,000000,134.8,138.2,117.48,118.2,14088.4,0
+CYCN.US,D,20200630,000000,117.2,119.6,114.202,118.2,6247.45,0
+CYCN.US,D,20200701,000000,117.6,126.2,114.6,116,7806.75,0
+CYCN.US,D,20200702,000000,118.4,120,114.598,117.4,5908.8,0
+CYCN.US,D,20200706,000000,120.6,123.688,115,116,7939.5,0
+CYCN.US,D,20200707,000000,115,115.2,106,108.6,9820.3,0
+CYCN.US,D,20200708,000000,109.4,116,108.4,114,5967.65,0
+CYCN.US,D,20200709,000000,114.6,120.4,111.3,114.4,6650.3,0
+CYCN.US,D,20200710,000000,113.6,113.92,106,107.6,11470.6,0
+CYCN.US,D,20200713,000000,107.6,109.2,92.4,92.8,20947.6,0
+CYCN.US,D,20200714,000000,95,99.4,91.2,94.4,6832,0
+CYCN.US,D,20200715,000000,97.2,102.4,96.154,99.4,9396.4,0
+CYCN.US,D,20200716,000000,99.6,99.6,95,96.4,8922.7,0
+CYCN.US,D,20200717,000000,97.8,107.38,95.6,96.6,20065.6,0
+CYCN.US,D,20200720,000000,96.8,97.8,88.2,89.2,15263.2,0
+CYCN.US,D,20200721,000000,92,92,78.2,79,28540.3,0
+CYCN.US,D,20200722,000000,79,82.108,75.8,76.6,15747.5,0
+CYCN.US,D,20200723,000000,76,78.2,71.4,72.8,20946,0
+CYCN.US,D,20200724,000000,71.4,72.4,66.4,69.2,15452.8,0
+CYCN.US,D,20200727,000000,70,82,68.8,73,26132.25,0
+CYCN.US,D,20200728,000000,73,74.6,70,72,12410.15,0
+CYCN.US,D,20200729,000000,72.6,75,70,72,12834.05,0
+CYCN.US,D,20200730,000000,77,84.8,74.4,81,20740.7,0
+CYCN.US,D,20200731,000000,81.6,82,74.2,76.4,15108,0
+CYCN.US,D,20200803,000000,77.8,82,73.404,81.6,15829.85,0
+CYCN.US,D,20200804,000000,84,86,78.2,82.1,14357.7,0
+CYCN.US,D,20200805,000000,83.2,88.8,82,88.8,8697,0
+CYCN.US,D,20200806,000000,89,89.8,81.4,83.2,8473.35,0
+CYCN.US,D,20200807,000000,84.4,87.8,83.2,87.2,7732.75,0
+CYCN.US,D,20200810,000000,85.6,101.8,84,97.8,22808.35,0
+CYCN.US,D,20200811,000000,100.6,109.4,94.6,106.6,22823.1,0
+CYCN.US,D,20200812,000000,106.2,110.6,102.726,105.4,16397.2,0
+CYCN.US,D,20200813,000000,102,106.7,98.2,100.6,14572.7,0
+CYCN.US,D,20200814,000000,100,104.2,99.744,103.8,9254.3,0
+CYCN.US,D,20200817,000000,103.2,117.8,101,111.2,44612.5,0
+CYCN.US,D,20200818,000000,111,111.8,106.8,107.8,6236.9,0
+CYCN.US,D,20200819,000000,109.4,112.6,107.2,109.2,5872.7,0
+CYCN.US,D,20200820,000000,108.6,115.8,108.4,112,14724.5,0
+CYCN.US,D,20200821,000000,112,122.7,110.9,119.9,16536.85,0
+CYCN.US,D,20200824,000000,119.6,121.9,116.6,120.8,9139.25,0
+CYCN.US,D,20200825,000000,122.4,136.6,121,134.2,15341.9,0
+CYCN.US,D,20200826,000000,134,134,125,129.2,8992.4,0
+CYCN.US,D,20200827,000000,128.4,135.802,125.7,134.2,8773.9,0
+CYCN.US,D,20200828,000000,133.2,138.2,130.8,133.8,9006.35,0
+CYCN.US,D,20200831,000000,133.2,137.8,130.6,136.4,11359.2,0
+CYCN.US,D,20200901,000000,136,138,131,133.8,9556.1,0
+CYCN.US,D,20200902,000000,130,156,123.6,154,24329.55,0
+CYCN.US,D,20200903,000000,148,151.2,125.4,127.6,17807.75,0
+CYCN.US,D,20200904,000000,127.4,136.2,121.4,125,10513.25,0
+CYCN.US,D,20200908,000000,124.8,145.2,120,139.8,14043.75,0
+CYCN.US,D,20200909,000000,141.8,147.6,129.2,129.8,11648.2,0
+CYCN.US,D,20200910,000000,129.6,143,129.6,132.6,8661.55,0
+CYCN.US,D,20200911,000000,134,137.2,130,133.6,7619.95,0
+CYCN.US,D,20200914,000000,136.6,147.8,134.4,146,13365.05,0
+CYCN.US,D,20200915,000000,148.8,165.2,148.8,149.8,16899.45,0
+CYCN.US,D,20200916,000000,149.6,160.598,149,155.4,12119.5,0
+CYCN.US,D,20200917,000000,154.4,167.8,151.6,163,11324.15,0
+CYCN.US,D,20200918,000000,162.2,179.2,156.8,167.8,39250.35,0
+CYCN.US,D,20200921,000000,166.8,166.8,150,156.8,11471.45,0
+CYCN.US,D,20200922,000000,158.4,158.8,148.8,158.8,8479.35,0
+CYCN.US,D,20200923,000000,160,165.4,144.4,145.4,9098.25,0
+CYCN.US,D,20200924,000000,144,146.2,130.4,138.6,12220.9,0
+CYCN.US,D,20200925,000000,140.2,145.6,134.8,136,10941.35,0
+CYCN.US,D,20200928,000000,137.8,145.8,136.2,144,6521.2,0
+CYCN.US,D,20200929,000000,144.6,151,131.6,137.8,9186.9,0
+CYCN.US,D,20200930,000000,139.4,140,120.4,121.6,19091.55,0
+CYCN.US,D,20201001,000000,122.6,132.4,122.568,126.2,9888.6,0
+CYCN.US,D,20201002,000000,123,126.2,117.8,123.4,7815.6,0
+CYCN.US,D,20201005,000000,123.8,129.4,120.4,128.6,7450.75,0
+CYCN.US,D,20201006,000000,129,135.6,124.8,125.4,12501.15,0
+CYCN.US,D,20201007,000000,126.6,142.298,126.6,137.8,6353.15,0
+CYCN.US,D,20201008,000000,141.2,141.6,134,135.6,3729.05,0
+CYCN.US,D,20201009,000000,136,140.6,133.4,134.8,3369.2,0
+CYCN.US,D,20201012,000000,136,139.8,131.8,136.8,4758.55,0
+CYCN.US,D,20201013,000000,134,143.8,132.6,142.4,6077.45,0
+CYCN.US,D,20201014,000000,81.82,84.4,63.2,67,364825.35,0
+CYCN.US,D,20201015,000000,63,63,57.1,59.4,161683.2,0
+CYCN.US,D,20201016,000000,59.6,61.8,58.6,59,71902.05,0
+CYCN.US,D,20201019,000000,58.2,58.8,54.2,54.6,79880.85,0
+CYCN.US,D,20201020,000000,53,55.8,52,53,59556.5,0
+CYCN.US,D,20201021,000000,52.8,55.2,50.968,52,49175.5,0
+CYCN.US,D,20201022,000000,53,54.2,51,54,33737.15,0
+CYCN.US,D,20201023,000000,54,54.4,52.2,52.8,24682.2,0
+CYCN.US,D,20201026,000000,52.8,54.8,51.4,51.6,35890.75,0
+CYCN.US,D,20201027,000000,51.2,51.71,49.4,50,38637.65,0
+CYCN.US,D,20201028,000000,48.8,48.968,45,45,56222.6,0
+CYCN.US,D,20201029,000000,46.6,49,43.6,46.2,37301,0
+CYCN.US,D,20201030,000000,47,48,44.4,46.8,27895.35,0
+CYCN.US,D,20201102,000000,47.2,48.2,45.8,47.6,11518.65,0
+CYCN.US,D,20201103,000000,47.8,49.4,45.4,47.4,18246.3,0
+CYCN.US,D,20201104,000000,47.8,51.556,47.114,49.6,23921,0
+CYCN.US,D,20201105,000000,50.4,52.8,48.6,50.6,19627.65,0
+CYCN.US,D,20201106,000000,50.8,51.6,49.55,49.6,11404.05,0
+CYCN.US,D,20201109,000000,52.4,53,49.6,49.6,29566.5,0
+CYCN.US,D,20201110,000000,50,51.6,49.2,49.6,11917.15,0
+CYCN.US,D,20201111,000000,50,52.2,48.9,50.8,21155.45,0
+CYCN.US,D,20201112,000000,49.8,50.2,48.202,49.6,22061.05,0
+CYCN.US,D,20201113,000000,53.6,57.5,53,56.6,65759.55,0
+CYCN.US,D,20201116,000000,56.6,57.4,54,54.8,19899.95,0
+CYCN.US,D,20201117,000000,55,55.4,53.2,55,14123.05,0
+CYCN.US,D,20201118,000000,55.4,55.6,53.2,53.6,11163.3,0
+CYCN.US,D,20201119,000000,53.8,61.2,53.47,60.4,42232.9,0
+CYCN.US,D,20201120,000000,60.6,61,57.4,59.8,18612.15,0
+CYCN.US,D,20201123,000000,60.6,65,60.6,62.3,36612.7,0
+CYCN.US,D,20201124,000000,62.4,63.2,53.6,59.6,48716.05,0
+CYCN.US,D,20201125,000000,58.6,66.6,58.4,64.6,35863.95,0
+CYCN.US,D,20201127,000000,65.8,68.3,61.8,65.2,19962.4,0
+CYCN.US,D,20201130,000000,65.4,65.6,61.2,61.6,17747,0
+CYCN.US,D,20201201,000000,62.2,63.8,58,59.4,16769.15,0
+CYCN.US,D,20201202,000000,59,62.2,56.8,61.2,12903.75,0
+CYCN.US,D,20201203,000000,60.2,64,60.2,61.6,22290.75,0
+CYCN.US,D,20201204,000000,62.2,64.2,61.4,64,16990.25,0
+CYCN.US,D,20201207,000000,64,66,61.4,62,12177.35,0
+CYCN.US,D,20201208,000000,61.6,64.2,61.4,62.2,13177.75,0
+CYCN.US,D,20201209,000000,63,63.2,60,61.8,8028.3,0
+CYCN.US,D,20201210,000000,61.6,64.8,61.566,64.6,6519.55,0
+CYCN.US,D,20201211,000000,65,67.1,63.2,65.8,15356.45,0
+CYCN.US,D,20201214,000000,65.4,69,64.2,65.4,17178.65,0
+CYCN.US,D,20201215,000000,65.4,67.2,64.4,66.2,7026.5,0
+CYCN.US,D,20201216,000000,66.4,66.642,63,63,9368.25,0
+CYCN.US,D,20201217,000000,63.4,63.4,60.2,63,15440.6,0
+CYCN.US,D,20201218,000000,63.4,66.6,63,64.4,22624.75,0
+CYCN.US,D,20201221,000000,63,65.8,61.202,65.2,12767.35,0
+CYCN.US,D,20201222,000000,65.6,65.6,62.68,64.4,4264.05,0
+CYCN.US,D,20201223,000000,64,65.2,63.1,63.6,4652.1,0
+CYCN.US,D,20201224,000000,64.2,64.2,61.18,62.4,5062.4,0
+CYCN.US,D,20201228,000000,63,63.8,58.8,59.8,15100.8,0
+CYCN.US,D,20201229,000000,60.4,62,57.402,60,10074.45,0
+CYCN.US,D,20201230,000000,60,61.6,59.6,61.6,6334.75,0
+CYCN.US,D,20201231,000000,62.4,62.444,59.6,61.2,8893.8,0
+CYCN.US,D,20210104,000000,61.6,62,58.4,60.8,8781.1,0
+CYCN.US,D,20210105,000000,60.8,63,60,62,8288.45,0
+CYCN.US,D,20210106,000000,62.2,64,60.6,62.2,8913.55,0
+CYCN.US,D,20210107,000000,62.6,65.6,62.4,64.8,11749.9,0
+CYCN.US,D,20210108,000000,65.2,66,63,65.2,5406.6,0
+CYCN.US,D,20210111,000000,65.6,66,63.6,65.6,7451.1,0
+CYCN.US,D,20210112,000000,65.6,67.6,65.2,67,7014.5,0
+CYCN.US,D,20210113,000000,66.8,75,66.8,72,39799.95,0
+CYCN.US,D,20210114,000000,72.2,73.4,67.6,68.4,15801.8,0
+CYCN.US,D,20210115,000000,69.6,70.8,61.602,64.4,25471.4,0
+CYCN.US,D,20210119,000000,65,68.3,64.494,66.6,9446.3,0
+CYCN.US,D,20210120,000000,66.8,68.06,65.2,66.4,6676.05,0
+CYCN.US,D,20210121,000000,67.4,68,64,66.6,11311.6,0
+CYCN.US,D,20210122,000000,66.8,68.4,65.6,67,7959.7,0
+CYCN.US,D,20210125,000000,66.8,69.178,64,66.4,7684.25,0
+CYCN.US,D,20210126,000000,66.6,66.6,62.8,63.4,9742.45,0
+CYCN.US,D,20210127,000000,62.4,66,60.4,62.6,13320.25,0
+CYCN.US,D,20210128,000000,64.6,66.854,62.002,62.2,15867.55,0
+CYCN.US,D,20210129,000000,62.4,64.8,61.8,63.2,9162.65,0
+CYCN.US,D,20210201,000000,64.4,65.6,63,64.6,8597.25,0
+CYCN.US,D,20210202,000000,65.4,74.98,65.106,72.2,39864.1,0
+CYCN.US,D,20210203,000000,72.4,74.8,71,74.4,29208.1,0
+CYCN.US,D,20210204,000000,83,138,82.2,102.4,1133496.1,0
+CYCN.US,D,20210205,000000,92.4,101,83,89,83702.7,0
+CYCN.US,D,20210208,000000,90.4,97,87.2,91.8,35042.85,0
+CYCN.US,D,20210209,000000,95,96,89.37,95.2,27606.25,0
+CYCN.US,D,20210210,000000,96.2,105.8,88,92,31106.3,0
+CYCN.US,D,20210211,000000,93.6,97,87.4,89.8,20714.85,0
+CYCN.US,D,20210212,000000,89.2,91,84.8,86,16387.45,0
+CYCN.US,D,20210216,000000,87,92.658,86,91.6,20584.45,0
+CYCN.US,D,20210217,000000,91.8,97,90,92.2,21827.9,0
+CYCN.US,D,20210218,000000,91.6,92.8,85.2,86.2,12952.8,0
+CYCN.US,D,20210219,000000,84.4,89.6,83.6,87.4,12506.45,0
+CYCN.US,D,20210222,000000,86,87.4,80.2,80.8,12572,0
+CYCN.US,D,20210223,000000,78.8,78.8,73.6,78.8,18904.15,0
+CYCN.US,D,20210224,000000,77.6,86,77.266,84.4,9657.1,0
+CYCN.US,D,20210225,000000,84.8,86.4,75.4,76.4,36979.45,0
+CYCN.US,D,20210226,000000,76.4,80,70.794,76.8,22600,0
+CYCN.US,D,20210301,000000,78.8,80,76.8,78,9385.9,0
+CYCN.US,D,20210302,000000,78,81.4,76.6,80.6,9217.95,0
+CYCN.US,D,20210303,000000,81.8,84.4,77.4,82.2,15895.85,0
+CYCN.US,D,20210304,000000,82.2,83.998,73,75.2,16669.85,0
+CYCN.US,D,20210305,000000,75.2,78.8,64,71.8,22033.35,0
+CYCN.US,D,20210308,000000,72.4,77.6,71,76.8,10042.45,0
+CYCN.US,D,20210309,000000,76.8,81.8,76.8,80,8870.35,0
+CYCN.US,D,20210310,000000,82.4,84.6,80.4,83.4,9429.6,0
+CYCN.US,D,20210311,000000,84.2,87.5,83.116,86.8,8387.85,0
+CYCN.US,D,20210312,000000,86.8,88,82.8,85.4,5190.9,0
+CYCN.US,D,20210315,000000,85.6,85.998,81.2,81.8,5233.25,0
+CYCN.US,D,20210316,000000,83.6,91.8,81.8,84.4,16222.7,0
+CYCN.US,D,20210317,000000,83.8,90,82,88.4,10014.05,0
+CYCN.US,D,20210318,000000,87,89.4,84,84.2,4798.95,0
+CYCN.US,D,20210319,000000,82.8,86,80,80,25034.25,0
+CYCN.US,D,20210322,000000,80.2,81,75.6,79,9146.45,0
+CYCN.US,D,20210323,000000,78.2,78.2,69.8,70.6,10111.6,0
+CYCN.US,D,20210324,000000,71.726,76.4,65.6,65.8,8155.9,0
+CYCN.US,D,20210325,000000,69.7,71.6,63.4,69.6,9748.45,0
+CYCN.US,D,20210326,000000,69.4,70.58,60.6,61.6,15725.5,0
+CYCN.US,D,20210329,000000,63,65,57.4,57.8,23024.45,0
+CYCN.US,D,20210330,000000,58,58.2,51,53.8,46539.85,0
+CYCN.US,D,20210331,000000,54.2,56.398,52,55.8,33966.2,0
+CYCN.US,D,20210401,000000,57.316,65.8,56,65.8,29042.35,0
+CYCN.US,D,20210405,000000,65.8,65.8,58.2,59.2,17498.5,0
+CYCN.US,D,20210406,000000,58,60.6,57.4,57.6,10646.25,0
+CYCN.US,D,20210407,000000,57,59.6,56,57.6,8080.15,0
+CYCN.US,D,20210408,000000,58,58,54.4,57,8919.5,0
+CYCN.US,D,20210409,000000,57,57.6,54.606,57,12476,0
+CYCN.US,D,20210412,000000,58,59.2,54,55.4,14024.95,0
+CYCN.US,D,20210413,000000,55.6,55.6,52.4,54,11139.6,0
+CYCN.US,D,20210414,000000,56.2,57.4,53,55,23053.75,0
+CYCN.US,D,20210415,000000,55.2,55.6,50,50,16871.95,0
+CYCN.US,D,20210416,000000,50.4,52.1,47.6,51.6,24116.55,0
+CYCN.US,D,20210419,000000,51.4,51.6,46.2,48.6,19347.25,0
+CYCN.US,D,20210420,000000,48.2,52.6,48,52.2,22676.45,0
+CYCN.US,D,20210421,000000,52.4,57,51.8,55.2,25109.75,0
+CYCN.US,D,20210422,000000,54.6,60.6,54,55.6,32951.4,0
+CYCN.US,D,20210423,000000,56.2,60.022,53.4,58.2,21766.45,0
+CYCN.US,D,20210426,000000,60.2,63.2,56.3,62.4,35788.8,0
+CYCN.US,D,20210427,000000,50.96,55,49.4,51.2,87174.15,0
+CYCN.US,D,20210428,000000,51.2,51.2,48.6,48.8,26906.85,0
+CYCN.US,D,20210429,000000,48.8,49.8,45,45.8,23118.1,0
+CYCN.US,D,20210430,000000,47.2,47.2,43,43.6,42674.75,0
+CYCN.US,D,20210503,000000,43.6,45,41.6,44.4,22523.05,0
+CYCN.US,D,20210504,000000,44.8,49,41.8,46.4,39931.65,0
+CYCN.US,D,20210505,000000,47,52.2,46,51,38990.85,0
+CYCN.US,D,20210506,000000,51.8,52,46.2,49.8,27953.6,0
+CYCN.US,D,20210507,000000,54.6,66,53.6,55.2,321348.85,0
+CYCN.US,D,20210510,000000,58,61.6,52.8,54.8,83773.65,0
+CYCN.US,D,20210511,000000,53.192,57.8,51,56.4,46760.15,0
+CYCN.US,D,20210512,000000,56.4,60.6,55.5,59,34019.45,0
+CYCN.US,D,20210513,000000,59.2,59.8,54.2,56.2,17257.7,0
+CYCN.US,D,20210514,000000,56.8,61,56.8,58.8,19396.3,0
+CYCN.US,D,20210517,000000,58.8,62.2,57.402,60.2,13356.75,0
+CYCN.US,D,20210518,000000,60.4,62.4,58.8,59.2,19784.7,0
+CYCN.US,D,20210519,000000,57.8,60.198,56.6,58.8,7040.9,0
+CYCN.US,D,20210520,000000,59,62.8,58,60.2,22999,0
+CYCN.US,D,20210521,000000,62,67.936,59.8,62.6,110388.9,0
+CYCN.US,D,20210524,000000,63.8,64.4,58.8,59,28355.5,0
+CYCN.US,D,20210525,000000,59.2,60.2,58.002,59.2,15010.55,0
+CYCN.US,D,20210526,000000,59.8,63,57.4,61,20848.2,0
+CYCN.US,D,20210527,000000,62.2,66,61.4,64.2,17337.3,0
+CYCN.US,D,20210528,000000,65,68.2,63.2,64.8,19124.95,0
+CYCN.US,D,20210601,000000,64.4,68.8,63.8,68.6,16657.9,0
+CYCN.US,D,20210602,000000,68.6,72,60.6,66,33070.85,0
+CYCN.US,D,20210603,000000,66,66.6,62.8,64.6,11765.9,0
+CYCN.US,D,20210604,000000,68.4,73.8,63,63.8,147663.15,0
+CYCN.US,D,20210607,000000,64,73,62.4,63,416539.65,0
+CYCN.US,D,20210608,000000,72.2,88,68.4,82,1046426.9,0
+CYCN.US,D,20210609,000000,79.2,82,74.2,81.6,188446.95,0
+CYCN.US,D,20210610,000000,81.8,86.4,74.104,83,128952.6,0
+CYCN.US,D,20210611,000000,81.8,84,77.4,79.4,42821.9,0
+CYCN.US,D,20210614,000000,80.4,97.2,80.2,85.8,200452.7,0
+CYCN.US,D,20210615,000000,83.4,84.8,72.2,75.4,95883.7,0
+CYCN.US,D,20210616,000000,74.8,78,74,75.8,34052,0
+CYCN.US,D,20210617,000000,74.4,77.4,72.4,73.6,39125.05,0
+CYCN.US,D,20210618,000000,73,76.8,73,74.4,25530.55,0
+CYCN.US,D,20210621,000000,74.2,75.2,71.2,74,31078.95,0
+CYCN.US,D,20210622,000000,73.2,74.8,71.3,74,36547.6,0
+CYCN.US,D,20210623,000000,74,77.6,73.3,75.2,46017.6,0
+CYCN.US,D,20210624,000000,76.6,82.998,76.6,79.4,81894.65,0
+CYCN.US,D,20210625,000000,79,82.4,77.6,81.6,190279,0
+CYCN.US,D,20210628,000000,83,83.8,79,82.8,39621.55,0
+CYCN.US,D,20210629,000000,82.8,83.4,78.8,79.6,25132.45,0
+CYCN.US,D,20210630,000000,79,80,77,78,19782.9,0
+CYCN.US,D,20210701,000000,77.2,79.6,73.78,78.8,21465.45,0
+CYCN.US,D,20210702,000000,79.6,81.398,75.4,78.4,19318.7,0
+CYCN.US,D,20210706,000000,78,78.48,72.4,74.2,24843.35,0
+CYCN.US,D,20210707,000000,74.4,74.4,69,72.6,24448.7,0
+CYCN.US,D,20210708,000000,69.8,73.8,67.4,73.6,29050.8,0
+CYCN.US,D,20210709,000000,73,76.8,70.7,74.4,22159.6,0
+CYCN.US,D,20210712,000000,74.4,77.2,73,76.8,18007.85,0
+CYCN.US,D,20210713,000000,77,77,72.2,72.8,30911.25,0
+CYCN.US,D,20210714,000000,73,75.4,69.4,69.6,28066.45,0
+CYCN.US,D,20210715,000000,69,69,64.8,66.2,34597.25,0
+CYCN.US,D,20210716,000000,66.8,69.2,65.2,66.6,17122.6,0
+CYCN.US,D,20210719,000000,66.6,71,64.8,67.2,32359.35,0
+CYCN.US,D,20210720,000000,66.6,70,64.802,69,11715.6,0
+CYCN.US,D,20210721,000000,70,75.6,68.4,73.8,33240.5,0
+CYCN.US,D,20210722,000000,73.6,73.8,70.2,72,82773.65,0
+CYCN.US,D,20210723,000000,80,84.6,72,82.6,195541.75,0
+CYCN.US,D,20210726,000000,83,83,70.4,70.8,91639.1,0
+CYCN.US,D,20210727,000000,70,70,63.4,64.8,40358.55,0
+CYCN.US,D,20210728,000000,65.8,67.5,63.6,67,28783.25,0
+CYCN.US,D,20210729,000000,66.6,66.6,58.2,58.6,53102.25,0
+CYCN.US,D,20210730,000000,57.704,62.2,57.6,58.2,26103.1,0
+CYCN.US,D,20210802,000000,57.2,62.6,56.8,60.6,17348.75,0
+CYCN.US,D,20210803,000000,61.2,62.4,58.2,61.8,22262.55,0
+CYCN.US,D,20210804,000000,61.4,65.598,59.36,61.6,23236.9,0
+CYCN.US,D,20210805,000000,62,64.8,61.7,64.4,16984.8,0
+CYCN.US,D,20210806,000000,63.8,64.4,62.1,63.2,11376.3,0
+CYCN.US,D,20210809,000000,63.6,65.6,63,65.4,13632.4,0
+CYCN.US,D,20210810,000000,64.8,69.6,63.356,68,23925.2,0
+CYCN.US,D,20210811,000000,68.4,69.6,65,66.4,17510.95,0
+CYCN.US,D,20210812,000000,66.2,67.2,63.4,65.6,21311.4,0
+CYCN.US,D,20210813,000000,64.2,65.6,63.2,63.4,8991.35,0
+CYCN.US,D,20210816,000000,62.8,63.2,59.026,60.6,14972.65,0
+CYCN.US,D,20210817,000000,59.4,60.6,57.2,59,14209.35,0
+CYCN.US,D,20210818,000000,58.6,59,55.4,56.4,19075.85,0
+CYCN.US,D,20210819,000000,56.4,57.8,54.4,54.6,16106.8,0
+CYCN.US,D,20210820,000000,54.6,56.4,54,54.6,8179.85,0
+CYCN.US,D,20210823,000000,55,60.4,55,56.4,19597.4,0
+CYCN.US,D,20210824,000000,57.6,61.8,57,61,12538.85,0
+CYCN.US,D,20210825,000000,61,63.2,60.4,61,6638.95,0
+CYCN.US,D,20210826,000000,60.8,64.8,60.8,63.6,13602.55,0
+CYCN.US,D,20210827,000000,63.6,67.2,63.558,66.2,10923.6,0
+CYCN.US,D,20210830,000000,64.6,66.2,62.96,63.6,8689.55,0
+CYCN.US,D,20210831,000000,63.3,69,62.8,68.4,11207.8,0
+CYCN.US,D,20210901,000000,67.6,69.4,64.2,64.2,9295.5,0
+CYCN.US,D,20210902,000000,64.6,67.6,64.6,65.4,7920.3,0
+CYCN.US,D,20210903,000000,64.6,64.6,61.608,63,7744.3,0
+CYCN.US,D,20210907,000000,63.2,65,61.8,63.4,11824.1,0
+CYCN.US,D,20210908,000000,65.01,65.01,61,62.2,9289.1,0
+CYCN.US,D,20210909,000000,61.4,65.198,60.2,60.2,13716.2,0
+CYCN.US,D,20210910,000000,61.8,69.798,60.8,65.4,40473.5,0
+CYCN.US,D,20210913,000000,64.576,66.8,61,61.6,14492.9,0
+CYCN.US,D,20210914,000000,61.6,63.4,56.4,58.8,18054.75,0
+CYCN.US,D,20210915,000000,59.8,60,56.6,58.8,16739.75,0
+CYCN.US,D,20210916,000000,58.4,64.766,57.4,62,35048.6,0
+CYCN.US,D,20210917,000000,63,69.4,61.4,62.4,46613.2,0
+CYCN.US,D,20210920,000000,61,63,58.6,61.8,35427.7,0
+CYCN.US,D,20210921,000000,63.2,67.6,62,64.8,34098.5,0
+CYCN.US,D,20210922,000000,66.4,71,63.4,65,27587.15,0
+CYCN.US,D,20210923,000000,65.2,70.6,64.6,69.8,19784.45,0
+CYCN.US,D,20210924,000000,71.2,72.45,65.814,67.6,28880.9,0
+CYCN.US,D,20210927,000000,67.6,71.2,66.4,68.8,11862.95,0
+CYCN.US,D,20210928,000000,68.8,68.8,66,66.4,7985.4,0
+CYCN.US,D,20210929,000000,65.8,67.4,61.6,61.8,21374.1,0
+CYCN.US,D,20210930,000000,61,63.4,59,61.4,27932.15,0
+CYCN.US,D,20211001,000000,61.2,62.2,59.4,59.8,10964.2,0
+CYCN.US,D,20211004,000000,59.2,59.6,55.8,58,22011,0
+CYCN.US,D,20211005,000000,58,59.8,57,58.4,14172.15,0
+CYCN.US,D,20211006,000000,57.4,59.8,56.4,57.6,14049.55,0
+CYCN.US,D,20211007,000000,57.4,60.6,57.1,58,21857.55,0
+CYCN.US,D,20211008,000000,57.8,58.008,56.4,57,7716.45,0
+CYCN.US,D,20211011,000000,56.2,57.8,55,56.4,7526.05,0
+CYCN.US,D,20211012,000000,56.4,57.8,56,56.2,7903,0
+CYCN.US,D,20211013,000000,56.4,57.3,55,57,9240.4,0
+CYCN.US,D,20211014,000000,57.8,58.5,55.2,56,10932.45,0
+CYCN.US,D,20211015,000000,56,56.2,53.108,53.8,12414.6,0
+CYCN.US,D,20211018,000000,52.8,53.506,51.148,52,11652.35,0
+CYCN.US,D,20211019,000000,51.8,53.2,51,53.2,6149.35,0
+CYCN.US,D,20211020,000000,56.2,60.6,54.4,59,146938.25,0
+CYCN.US,D,20211021,000000,58.4,61,55.2,55.8,28953.55,0
+CYCN.US,D,20211022,000000,55.8,56.2,53,54.8,17361.2,0
+CYCN.US,D,20211025,000000,55.6,55.87,52.9,54.2,15602.35,0
+CYCN.US,D,20211026,000000,54.2,55.2,52.8,54.4,8773.05,0
+CYCN.US,D,20211027,000000,54,54.28,52,52.2,7833.1,0
+CYCN.US,D,20211028,000000,52,54.624,52,53,7237.75,0
+CYCN.US,D,20211029,000000,53,53.882,50.8,51.2,9309.45,0
+CYCN.US,D,20211101,000000,50.8,52.998,50.8,52.6,5295.85,0
+CYCN.US,D,20211102,000000,52.4,53.8,50.2,52.8,19598.8,0
+CYCN.US,D,20211103,000000,53,54.8,52.8,54.2,5530.95,0
+CYCN.US,D,20211104,000000,54,60.2,53.2,57.8,45913.1,0
+CYCN.US,D,20211105,000000,57.8,61,56.658,57.6,15826.2,0
+CYCN.US,D,20211108,000000,60,60.186,56,57.4,9446.6,0
+CYCN.US,D,20211109,000000,57.2,57.4,54.4,55.4,9085,0
+CYCN.US,D,20211110,000000,55.8,56.8,51.4,52.4,16999,0
+CYCN.US,D,20211111,000000,52.4,53.4,51.2,53,6528.3,0
+CYCN.US,D,20211112,000000,53,53.8,51.2,53.8,9955.8,0
+CYCN.US,D,20211115,000000,53.8,54.8,51.202,53.8,11000.65,0
+CYCN.US,D,20211116,000000,53.2,53.2,51,52.4,10606.15,0
+CYCN.US,D,20211117,000000,52,52.3,50.2,50.6,7443.9,0
+CYCN.US,D,20211118,000000,50.8,51.334,44.4,46,30993.1,0
+CYCN.US,D,20211119,000000,45.6,48.4,45.054,46.4,18330.6,0
+CYCN.US,D,20211122,000000,46.2,46.5,43.6,43.8,14158.3,0
+CYCN.US,D,20211123,000000,43.8,46.1,42.4,43.4,10545.05,0
+CYCN.US,D,20211124,000000,43,59,42,53,196649.65,0
+CYCN.US,D,20211126,000000,49.2,50.4,45.4,49,31295.7,0
+CYCN.US,D,20211129,000000,49.4,49.9,46,48.8,20164.95,0
+CYCN.US,D,20211130,000000,48,48.2,42.2,43.6,31695.95,0
+CYCN.US,D,20211201,000000,43,44.8,38,38,31306.1,0
+CYCN.US,D,20211202,000000,39.2,40.2,36.6,39.4,13401.9,0
+CYCN.US,D,20211203,000000,39.2,39.4,35,35.4,16354.2,0
+CYCN.US,D,20211206,000000,35.2,38.2,32.4,37.4,13264.65,0
+CYCN.US,D,20211207,000000,37.4,40.6,37.4,39.2,17621.45,0
+CYCN.US,D,20211208,000000,40,40.8,38.002,39.8,7042.9,0
+CYCN.US,D,20211209,000000,38.6,41,37.8,38.6,10252.65,0
+CYCN.US,D,20211210,000000,39.4,40.4,35.6,35.6,11609.2,0
+CYCN.US,D,20211213,000000,35.8,36.6,34.2,34.4,15405.55,0
+CYCN.US,D,20211214,000000,33.8,34.58,31,32,34161.45,0
+CYCN.US,D,20211215,000000,31.6,35.4,30.8,35,13018,0
+CYCN.US,D,20211216,000000,35.2,38.8,33.4,33.8,13729.3,0
+CYCN.US,D,20211217,000000,33.6,37.8,32.8,37.2,22768.85,0
+CYCN.US,D,20211220,000000,35.8,35.8,33.2,34.6,13780.25,0
+CYCN.US,D,20211221,000000,34.8,36.6,34.6,35.2,8016.75,0
+CYCN.US,D,20211222,000000,34.6,35.6,34,34.6,7655.6,0
+CYCN.US,D,20211223,000000,34.688,35.8,34,35,6295.65,0
+CYCN.US,D,20211227,000000,34.6,34.8,32.8,33.2,10611.5,0
+CYCN.US,D,20211228,000000,33.2,33.77,30.6,31.2,47983.4,0
+CYCN.US,D,20211229,000000,31.8,32.4,29.8,31.2,28892,0
+CYCN.US,D,20211230,000000,30.8,33,30.392,32.2,17036.85,0
+CYCN.US,D,20211231,000000,31.6,35.4,31.2,34.4,26911.25,0
+CYCN.US,D,20220103,000000,34.4,36.2,32.8,35.6,12930.45,0
+CYCN.US,D,20220104,000000,37.2,37.8,33.4,35.4,14483.75,0
+CYCN.US,D,20220105,000000,35.8,36,31.8,31.8,11765.75,0
+CYCN.US,D,20220106,000000,32.04,32.8,30,30.4,11198.35,0
+CYCN.US,D,20220107,000000,30.8,32.8,29.8,30.2,19184.75,0
+CYCN.US,D,20220110,000000,29.8,30,27.6,29.8,12237.95,0
+CYCN.US,D,20220111,000000,29.2,31.4,29,30,5877.65,0
+CYCN.US,D,20220112,000000,30.6,30.9,28.6,28.6,8144.85,0
+CYCN.US,D,20220113,000000,28.6,29.16,27,27.4,4784.4,0
+CYCN.US,D,20220114,000000,27.4,28.2,27.132,27.8,3675.75,0
+CYCN.US,D,20220118,000000,28,28.6,25.4,26,14107.7,0
+CYCN.US,D,20220119,000000,26.342,27,24.6,26.2,4178.5,0
+CYCN.US,D,20220120,000000,26.2,27.4,23.6,24.2,8498.8,0
+CYCN.US,D,20220121,000000,24.2,25.8,23.2,25,10256.6,0
+CYCN.US,D,20220124,000000,23,26.2,22.6,26,11198.25,0
+CYCN.US,D,20220125,000000,25.8,25.8,23.4,24.8,6675.8,0
+CYCN.US,D,20220126,000000,25,26.6,23.6,24,3517.65,0
+CYCN.US,D,20220127,000000,24.2,24.596,20,21.4,14149.25,0
+CYCN.US,D,20220128,000000,21.8,23,19.25,22.6,16860.35,0
+CYCN.US,D,20220131,000000,22.2,26.4,20.6,26.4,11608.75,0
+CYCN.US,D,20220201,000000,26.6,29.2,25.2,28.8,10701.7,0
+CYCN.US,D,20220202,000000,29.4,29.8,24.8,26.2,13351.1,0
+CYCN.US,D,20220203,000000,25,25.92,23.8,24.4,3346.4,0
+CYCN.US,D,20220204,000000,24.2,25.6,24,24.4,3379,0
+CYCN.US,D,20220207,000000,25,26.2,24.6,25.4,1891.3,0
+CYCN.US,D,20220208,000000,25.6,25.8,23.4,24,3211.7,0
+CYCN.US,D,20220209,000000,24,25.6,24,25,4534.35,0
+CYCN.US,D,20220210,000000,24.4,29,22.8,26,8456,0
+CYCN.US,D,20220211,000000,25.8,26.826,23.4,24.2,15919,0
+CYCN.US,D,20220214,000000,23.8,24.592,22.6,23,9920.25,0
+CYCN.US,D,20220215,000000,23.8,24.4,22,22.4,12730.25,0
+CYCN.US,D,20220216,000000,22.4,22.4,21.2,21.4,5818.6,0
+CYCN.US,D,20220217,000000,22.6,22.6,21,21.4,9411.7,0
+CYCN.US,D,20220218,000000,21.072,21.398,19.2,20.4,5470.95,0
+CYCN.US,D,20220222,000000,20,21,20,20.4,3030.95,0
+CYCN.US,D,20220223,000000,20.8,21.198,19,19.836,4810.2,0
+CYCN.US,D,20220224,000000,19,19.96,18,19.92,12740.35,0
+CYCN.US,D,20220225,000000,20,20.6,19.2,19.226,5752.2,0
+CYCN.US,D,20220228,000000,19.4,21.4,19.4,21,5349.35,0
+CYCN.US,D,20220301,000000,21,23.8,21,22.6,8896.65,0
+CYCN.US,D,20220302,000000,23.4,25,22.4,24.8,8525.6,0
+CYCN.US,D,20220303,000000,24.6,24.6,24,24.2,6842.9,0
+CYCN.US,D,20220304,000000,24.2,24.2,21.4,21.8,3870.75,0
+CYCN.US,D,20220307,000000,22.6,22.6,20.6,21,3118.9,0
+CYCN.US,D,20220308,000000,21.6,21.8,20.622,20.8,3140.75,0
+CYCN.US,D,20220309,000000,21,21.6,20.4,20.6,3201.8,0
+CYCN.US,D,20220310,000000,19.6,20.8,19.6,20.6,3804.7,0
+CYCN.US,D,20220311,000000,19.812,20.8,19.604,19.79,7689.7,0
+CYCN.US,D,20220314,000000,20.2,20.4,19.8,20,3067.6,0
+CYCN.US,D,20220315,000000,20.6,20.6,20,20,2834,0
+CYCN.US,D,20220316,000000,20.4,21.6,20,21.4,3512.75,0
+CYCN.US,D,20220317,000000,21.4,21.906,20.6,21,4735.7,0
+CYCN.US,D,20220318,000000,20.2,22.7,20,21.4,3153.75,0
+CYCN.US,D,20220321,000000,21.4,21.4,20,20.6,4990.55,0
+CYCN.US,D,20220322,000000,20.8,22.4,20.42,22.4,2219.65,0
+CYCN.US,D,20220323,000000,22.4,23.906,22,22.2,4663.8,0
+CYCN.US,D,20220324,000000,22.2,24.2,22.002,24.2,7668.4,0
+CYCN.US,D,20220325,000000,24,24.884,23,23.6,4625.3,0
+CYCN.US,D,20220328,000000,24.4,24.4,21.1,22.4,3702.65,0
+CYCN.US,D,20220329,000000,22.6,23.998,22,22.4,8816.55,0
+CYCN.US,D,20220330,000000,22.2,23.798,22.2,22.6,1386.45,0
+CYCN.US,D,20220331,000000,22.6,23,21.6,22.2,7094.55,0
+CYCN.US,D,20220401,000000,22.6,23.8,21.6,22.6,5434.9,0
+CYCN.US,D,20220404,000000,23.2,28,22.6,25.8,16624.65,0
+CYCN.US,D,20220405,000000,26.2,27.6,23.6,24,15112.9,0
+CYCN.US,D,20220406,000000,23.6,24.4,23,24,2360.65,0
+CYCN.US,D,20220407,000000,25,25.742,22.4,22.8,9795.9,0
+CYCN.US,D,20220408,000000,22.8,23.798,22,22.4,4524,0
+CYCN.US,D,20220411,000000,21.6,22,20.4,20.6,5557,0
+CYCN.US,D,20220412,000000,20.4,21,19.6,20.6,5974.2,0
+CYCN.US,D,20220413,000000,20.2,21.2,20.2,20.4,2694.15,0
+CYCN.US,D,20220414,000000,20.8,21.2,19.6,20,2305.35,0
+CYCN.US,D,20220418,000000,20.2,21,19.098,19.624,8164.6,0
+CYCN.US,D,20220419,000000,19.2,20.2,19.2,19.214,3568.65,0
+CYCN.US,D,20220420,000000,19.2,19.7,16.618,17.466,12265.45,0
+CYCN.US,D,20220421,000000,17.042,19.198,17.042,17.202,3963,0
+CYCN.US,D,20220422,000000,17.778,17.778,15.94,16.416,3838.8,0
+CYCN.US,D,20220425,000000,16.4,17.234,15,15.98,4762.65,0
+CYCN.US,D,20220426,000000,15.43,16.798,15.102,15.2,2288.05,0
+CYCN.US,D,20220427,000000,15.14,16,15,15.654,3515.05,0
+CYCN.US,D,20220428,000000,15.614,16.054,14.66,15.702,3699.85,0
+CYCN.US,D,20220429,000000,16,16,14.66,14.73,2293.25,0
+CYCN.US,D,20220502,000000,14.68,15.716,14.2,14.544,3623.9,0
+CYCN.US,D,20220503,000000,15.33,15.584,13.462,13.81,6583.05,0
+CYCN.US,D,20220504,000000,14.2,15.95,13.228,15,6043.65,0
+CYCN.US,D,20220505,000000,16.686,16.686,13.636,14.192,4938,0
+CYCN.US,D,20220506,000000,13.7,14.148,11.722,12,10506.6,0
+CYCN.US,D,20220509,000000,11.64,13.202,9.98192,11.6,14856.15,0
+CYCN.US,D,20220510,000000,12.064,12.312,11,11.87,5729.3,0
+CYCN.US,D,20220511,000000,11.87,12.435,10.78,10.9,15091.25,0
+CYCN.US,D,20220512,000000,11.33,13.68,10.73,11.67,4551.8,0
+CYCN.US,D,20220513,000000,11.6,11.662,11.042,11.3,8887.5,0
+CYCN.US,D,20220516,000000,11.4,11.4,10.7,11.398,5189.75,0
+CYCN.US,D,20220517,000000,11.256,11.742,11.202,11.4,4588.15,0
+CYCN.US,D,20220518,000000,11.8,11.8,11.08,11.206,4128.25,0
+CYCN.US,D,20220519,000000,11.152,11.808,11.152,11.598,4842.2,0
+CYCN.US,D,20220520,000000,11.4,12.4,11,11.022,2111.15,0
+CYCN.US,D,20220523,000000,13.758,13.758,10.922,11.684,2923.8,0
+CYCN.US,D,20220524,000000,12,12.198,10.4,10.602,3791.25,0
+CYCN.US,D,20220525,000000,10.2,12.2,10.2,11.72,1238.4,0
+CYCN.US,D,20220526,000000,11.854,12.198,11.024,11.024,2660.2,0
+CYCN.US,D,20220527,000000,11.636,12.2,11,11.902,2814.95,0
+CYCN.US,D,20220531,000000,11.742,12.846,11.544,12.452,3944.3,0
+CYCN.US,D,20220601,000000,13.2,13.2,12,12.212,22427.35,0
+CYCN.US,D,20220602,000000,12.218,12.748,11.702,11.998,10830.4,0
+CYCN.US,D,20220603,000000,12.002,12.308,11.804,11.906,7089.85,0
+CYCN.US,D,20220606,000000,13.2,13.926,12.6,12.928,24545.5,0
+CYCN.US,D,20220607,000000,13.8,14.2,11.702,13.48,25408.95,0
+CYCN.US,D,20220608,000000,13.4,17.22,12.984,15.98,19816.6,0
+CYCN.US,D,20220609,000000,17.38,17.7978,15.434,16.482,19382.95,0
+CYCN.US,D,20220610,000000,14.676,19.576,12.6,13.156,210253.85,0
+CYCN.US,D,20220613,000000,11.07,12,10,10.798,24677.25,0
+CYCN.US,D,20220614,000000,11,11.858,10.2,10.602,24681.1,0
+CYCN.US,D,20220615,000000,10.8,10.856,9.252,9.73,19796.55,0
+CYCN.US,D,20220616,000000,9.644,9.644,9.226,9.418,4304.15,0
+CYCN.US,D,20220617,000000,10,10.6,9.434,9.434,20455.65,0
+CYCN.US,D,20220621,000000,10,11.598,9.69,9.8,24134.45,0
+CYCN.US,D,20220622,000000,10,10.96,9.8,10.14,15294.95,0
+CYCN.US,D,20220623,000000,10.2,11,10.17,10.7,18738.7,0
+CYCN.US,D,20220624,000000,11.4,13.98,10.6,10.602,48588,0
+CYCN.US,D,20220627,000000,12,12.354,11,12.102,18019.15,0
+CYCN.US,D,20220628,000000,12.4,12.44,11.43,11.43,11035.3,0
+CYCN.US,D,20220629,000000,11.992,11.992,10.42,11,13439,0
+CYCN.US,D,20220630,000000,10.67,11.1,10.522,10.976,6900.8,0
+CYCN.US,D,20220701,000000,11.204,12,10.66,11.6,5461.1,0
+CYCN.US,D,20220705,000000,11.7795,12.258,11.012,12,2412.15,0
+CYCN.US,D,20220706,000000,12.2,13.32,12,13,4463.55,0
+CYCN.US,D,20220707,000000,13.756,13.756,13.002,13.342,2529.3,0
+CYCN.US,D,20220708,000000,13.088,14.6,13,14.5,8099.7,0
+CYCN.US,D,20220711,000000,14.394,14.446,13.132,14.24,4759.05,0
+CYCN.US,D,20220712,000000,14.6,16.4,14.6,16.398,7589.1,0
+CYCN.US,D,20220713,000000,17.198,18.546,16.5,18.266,9251.35,0
+CYCN.US,D,20220714,000000,17.8,18.6,17.2,18.308,3187.9,0
+CYCN.US,D,20220715,000000,18.4,18.74,17.802,18.12,2856.4,0
+CYCN.US,D,20220718,000000,18.12,18.4,16,16.704,4023.9,0
+CYCN.US,D,20220719,000000,17.8,17.8,16.702,16.998,1738.55,0
+CYCN.US,D,20220720,000000,16.4,17.6,16.356,17,2588.35,0
+CYCN.US,D,20220721,000000,16.676,17.998,16.676,17,1887.25,0
+CYCN.US,D,20220722,000000,16.8,18,16.402,16.982,6833.6,0
+CYCN.US,D,20220725,000000,16.4,17.27,15.24,15.5,3900.4,0
+CYCN.US,D,20220726,000000,14.188,16.194,14.188,15.804,3561.25,0
+CYCN.US,D,20220727,000000,15.8,15.8,14.754,15.4,3765.1,0
+CYCN.US,D,20220728,000000,15.4,18.8,15.002,18.8,16159.4,0
+CYCN.US,D,20220729,000000,17.2,19.6,17.2,19.2,9235.15,0
+CYCN.US,D,20220801,000000,17.8,19.6,13.604,15.4,17772.7,0
+CYCN.US,D,20220802,000000,15.022,16.94,14.602,16.802,7731.65,0
+CYCN.US,D,20220803,000000,16.94,19,16.8,18.61,12927.35,0
+CYCN.US,D,20220804,000000,19.398,19.398,17.546,18.152,5647.2,0
+CYCN.US,D,20220805,000000,18.16,19.198,17.804,18.002,8931.35,0
+CYCN.US,D,20220808,000000,18.67,25,18.368,23,21095.2,0
+CYCN.US,D,20220809,000000,22.8,24.4,17.996,19,27417.6,0
+CYCN.US,D,20220810,000000,19.508,20.598,18.6013,19.2,11973.45,0
+CYCN.US,D,20220811,000000,19.2,20.6,18.6,19.6,7610.2,0
+CYCN.US,D,20220812,000000,18.6,19.2,18.2,18.598,10217.25,0
+CYCN.US,D,20220815,000000,19,19.05,17.062,17.8,5100,0
+CYCN.US,D,20220816,000000,17.6,19,17.6,18.202,3545.9,0
+CYCN.US,D,20220817,000000,18.224,18.4,16.88,16.888,6975.9,0
+CYCN.US,D,20220818,000000,16.6,18.358,16.6,17.4,3109.65,0
+CYCN.US,D,20220819,000000,17.6,17.918,15.602,17,9792.55,0
+CYCN.US,D,20220822,000000,17,17.8,15.86,15.87,2664.5,0
+CYCN.US,D,20220823,000000,17.4,17.4,15.9,16.2,4575.3,0
+CYCN.US,D,20220824,000000,16,16.378,14.88,15.024,5084.85,0
+CYCN.US,D,20220825,000000,15.578,15.8,15.158,15.3962,1562.7,0
+CYCN.US,D,20220826,000000,15.8,16.2,14.802,15,3654.75,0
+CYCN.US,D,20220829,000000,15.42,16.8,15.006,16.2,10540.6,0
+CYCN.US,D,20220830,000000,17,17,15.6,16.246,3342.05,0
+CYCN.US,D,20220831,000000,15.806,16.8,15.806,16.8,1346.65,0
+CYCN.US,D,20220901,000000,16.692,16.998,15.81,16.002,2483.35,0
+CYCN.US,D,20220902,000000,15.808,17.668,15.808,17.668,6632.7,0
+CYCN.US,D,20220906,000000,18.8,18.8,17.202,17.478,5864.75,0
+CYCN.US,D,20220907,000000,17.478,17.7,15.802,16.088,2547.55,0
+CYCN.US,D,20220908,000000,15.802,18.598,15.4,18.278,9276.65,0
+CYCN.US,D,20220909,000000,19.2,19.722,17.288,19,6054.85,0
+CYCN.US,D,20220912,000000,19.06,21.8,18.406,21.2,9846.4,0
+CYCN.US,D,20220913,000000,21.8,21.8,17.708,19.8,14416.1,0
+CYCN.US,D,20220914,000000,19.206,20.2,18.064,18.126,5196.95,0
+CYCN.US,D,20220915,000000,19.051,20,18,18.398,5570.1,0
+CYCN.US,D,20220916,000000,18.2,19.78,17.334,19.78,7955.2,0
+CYCN.US,D,20220919,000000,20,20,18.402,20,2938.7,0
+CYCN.US,D,20220920,000000,19.8,20.6,18.164,19.6,5302.4,0
+CYCN.US,D,20220921,000000,19.778,19.778,17.1,18.092,2995.75,0
+CYCN.US,D,20220922,000000,18.2,18.398,17.1,17.986,2580.85,0
+CYCN.US,D,20220923,000000,17.4,19.8,16.054,16.82,3959.8,0
+CYCN.US,D,20220926,000000,17.378,17.8,16.0017,16.8,1120.3,0
+CYCN.US,D,20220927,000000,17.378,17.8,16.022,16.8,6044.5,0
+CYCN.US,D,20220928,000000,16.4,17.798,16,17.002,3720.95,0
+CYCN.US,D,20220929,000000,17.5,18.8,17.2,18.196,3175.6,0
+CYCN.US,D,20220930,000000,18,18.2,17.2,17.2,6908.1,0
+CYCN.US,D,20221003,000000,17.4,18.998,17.2,18.076,5702,0
+CYCN.US,D,20221004,000000,18.778,19.36,18.024,18.66,4285.6,0
+CYCN.US,D,20221005,000000,19.318,19.8,18.206,18.804,2360.1,0
+CYCN.US,D,20221006,000000,15.8,15.8,10.4,11.74,62688.75,0
+CYCN.US,D,20221007,000000,11.8,12.16,10.602,10.606,16030.4,0
+CYCN.US,D,20221010,000000,11,11,8.8,8.926,15122.3,0
+CYCN.US,D,20221011,000000,8.658,9,7,7.46,43099,0
+CYCN.US,D,20221012,000000,7.54,8,7.2,7.66,8598.5,0
+CYCN.US,D,20221013,000000,7.6,7.99998,7.44998,7.8,6600.9,0
+CYCN.US,D,20221014,000000,7.6,8.54,7.6,8.326,5830.05,0
+CYCN.US,D,20221017,000000,9,9.6,7,7,18503.5,0
+CYCN.US,D,20221018,000000,8.232,8.232,7.4,7.942,6252.65,0
+CYCN.US,D,20221019,000000,8.532,8.532,7.414,7.608,4848.3,0
+CYCN.US,D,20221020,000000,7.988,8.12,7.61,7.642,2658.15,0
+CYCN.US,D,20221021,000000,7.6,7.958,7.4,7.6,4445.2,0
+CYCN.US,D,20221024,000000,8.758,11.996,8,9.482,128694.1,0
+CYCN.US,D,20221025,000000,9.6,9.8,8.26,8.96,22001.65,0
+CYCN.US,D,20221026,000000,8.67,9,8.23,9,8311.25,0
+CYCN.US,D,20221027,000000,9,11,8.508,10.76,13763.05,0
+CYCN.US,D,20221028,000000,11,12.39,10.01,11.528,16681.25,0
+CYCN.US,D,20221031,000000,12,12.2,11,11,5671.1,0
+CYCN.US,D,20221101,000000,10.978,11.76,10.978,11.294,19916,0
+CYCN.US,D,20221102,000000,11.4,11.4,10.692,11.178,2154.6,0
+CYCN.US,D,20221103,000000,10.642,11.55,10.406,10.806,1405.7,0
+CYCN.US,D,20221104,000000,10.272,10.8,8.5,8.6,20001.2,0
+CYCN.US,D,20221107,000000,9.234,9.234,7.826,8.954,12283.4,0
+CYCN.US,D,20221108,000000,8.952,9.56,8.64,9.18,8094,0
+CYCN.US,D,20221109,000000,8.602,9.734,8.442,9.586,6423.55,0
+CYCN.US,D,20221110,000000,9.458,9.6,8.8,9.506,4702.65,0
+CYCN.US,D,20221111,000000,9.6,10.2,9.6,10.16,4209.4,0
+CYCN.US,D,20221114,000000,10,10.854,9.8,10.5,6011.65,0
+CYCN.US,D,20221115,000000,10.6,11,9.938,10.3,1963.2,0
+CYCN.US,D,20221116,000000,10.3,10.4,9.6,9.9,7172.95,0
+CYCN.US,D,20221117,000000,9.6,10.1,9.6,9.732,2370.75,0
+CYCN.US,D,20221118,000000,9.8,10.398,9.8,10.396,4548.85,0
+CYCN.US,D,20221121,000000,10.3,11.9,10.3,11.204,19196.1,0
+CYCN.US,D,20221122,000000,12,15.646,11.8,15.048,58180.85,0
+CYCN.US,D,20221123,000000,16.282,17.5,15.124,15.872,18424.25,0
+CYCN.US,D,20221125,000000,16.2,16.501,15.602,15.738,5148.55,0
+CYCN.US,D,20221128,000000,15.6,16.5,15.3,16.008,5659.4,0
+CYCN.US,D,20221129,000000,15.7595,17,15.7595,16.6,3212.8,0
+CYCN.US,D,20221130,000000,16.9,19.004,16.002,19,9181.4,0
+CYCN.US,D,20221201,000000,19.142,19.664,17.32,17.614,4938.95,0
+CYCN.US,D,20221202,000000,17.51,18.091,17.2,17.525,4481.3,0
+CYCN.US,D,20221205,000000,17.2,17.2,15.6,16.396,8380.35,0
+CYCN.US,D,20221206,000000,15.904,16.099,13.074,13.8,4958.2,0
+CYCN.US,D,20221207,000000,13.802,14.94,13.798,14,5522.7,0
+CYCN.US,D,20221208,000000,13.6,14.6,12.438,12.77,4203.05,0
+CYCN.US,D,20221209,000000,13.4,14.926,12.802,14.924,7783.9,0
+CYCN.US,D,20221212,000000,15.2,17.792,15.2,17.29,6208.95,0
+CYCN.US,D,20221213,000000,18,18.6,15.5,15.912,5755.1,0
+CYCN.US,D,20221214,000000,15.912,16.2,12.572,13,16840.65,0
+CYCN.US,D,20221215,000000,12.658,14.392,12,12.422,19276.6,0
+CYCN.US,D,20221216,000000,13.6,14,12.4,13.478,13677.65,0
+CYCN.US,D,20221219,000000,13.6,13.8852,11.598,12.2,7348.2,0
+CYCN.US,D,20221220,000000,12.2,13.952,12,12.752,2149.05,0
+CYCN.US,D,20221221,000000,12.422,12.422,10.848,11.506,5158.35,0
+CYCN.US,D,20221222,000000,11.8,11.97,10,10.22,10019.8,0
+CYCN.US,D,20221223,000000,10.16,11.494,10.16,10.91,2130.65,0
+CYCN.US,D,20221227,000000,10.362,11.1,9.512,9.6098,6699.6,0
+CYCN.US,D,20221228,000000,9.2,10.312,9.032,9.216,12451.1,0
+CYCN.US,D,20221229,000000,9,10.408,9,10.4,22177.4,0
+CYCN.US,D,20221230,000000,10.4,13.2,10.4,13.124,6862.2,0
+CYCN.US,D,20230103,000000,13.6,14.012,12.2,13.398,5730.9,0
+CYCN.US,D,20230104,000000,12.932,13.6,12.136,13.2,2267.45,0
+CYCN.US,D,20230105,000000,12.6,13.2,11.88,12,2565.4,0
+CYCN.US,D,20230106,000000,12.938,12.938,11.6,12.65,1373.95,0
+CYCN.US,D,20230109,000000,12.602,12.602,11.67,11.9,3648.2,0
+CYCN.US,D,20230110,000000,11.424,13.25,11.424,11.606,2351.9,0
+CYCN.US,D,20230111,000000,11.838,12.95,11.6,12,1618.15,0
+CYCN.US,D,20230112,000000,12.2,12.8,11.664,12,9182.05,0
+CYCN.US,D,20230113,000000,12.198,13.062,12.012,12.42,2779.4,0
+CYCN.US,D,20230117,000000,12.44,14,11.726,14,8466.95,0
+CYCN.US,D,20230118,000000,14.368,14.368,13.202,13.448,5791.35,0
+CYCN.US,D,20230119,000000,13.45,14,12.202,13.802,3494.15,0
+CYCN.US,D,20230120,000000,14,15,13.468,14.284,8623.7,0
+CYCN.US,D,20230123,000000,13.4,13.798,13.198,13.58,3810,0
+CYCN.US,D,20230124,000000,13.202,13.4562,12,12.58,8324.5,0
+CYCN.US,D,20230125,000000,12.002,12.578,11.368,12.292,3803.85,0
+CYCN.US,D,20230126,000000,12.6,14,11.72,13.806,13105.25,0
+CYCN.US,D,20230127,000000,14.132,14.312,13.142,13.432,2751.6,0
+CYCN.US,D,20230130,000000,13,13.42,12.602,12.8,2159.85,0
+CYCN.US,D,20230131,000000,12.672,13.95,12.64,13.414,1788.95,0
+CYCN.US,D,20230201,000000,13.404,14.323,12.724,12.868,2324.05,0
+CYCN.US,D,20230202,000000,12.868,16,12.834,14.694,24487,0
+CYCN.US,D,20230203,000000,14,14.5,13.404,13.66,7337.55,0
+CYCN.US,D,20230206,000000,14,16,13.276,13.962,2882.75,0
+CYCN.US,D,20230207,000000,14,14.362,13.6,13.7,2408.1,0
+CYCN.US,D,20230208,000000,13.922,14,13.4,13.6,1948.95,0
+CYCN.US,D,20230209,000000,13.58,14.398,13.5,13.544,2839.8,0
+CYCN.US,D,20230210,000000,13.202,16,13.202,15.152,8607.25,0
+CYCN.US,D,20230213,000000,16.482,16.482,15.004,15.978,8886.3,0
+CYCN.US,D,20230214,000000,15.98,19.138,14.5,17.998,9717.75,0
+CYCN.US,D,20230215,000000,17.8,17.8,15.104,15.76,6768.95,0
+CYCN.US,D,20230216,000000,15.288,15.998,14.556,14.67,9526.95,0
+CYCN.US,D,20230217,000000,14.8,16.184,14.6,15.856,6059.7,0
+CYCN.US,D,20230221,000000,16.2,16.2,14,14.8,15324.8,0
+CYCN.US,D,20230222,000000,14.984,14.984,14.5,14.5,598.55,0
+CYCN.US,D,20230223,000000,14.4,14.702,13,13.532,3945.95,0
+CYCN.US,D,20230224,000000,12.032,13.528,11.85,12.2,5732.15,0
+CYCN.US,D,20230227,000000,12.4,12.778,11.658,12,2694.35,0
+CYCN.US,D,20230228,000000,12,13.78,11.736,13.02,1673.45,0
+CYCN.US,D,20230301,000000,12.108,13.776,12.08,13.28,1725.2,0
+CYCN.US,D,20230302,000000,12.983,13.402,12.044,12.9,2844.7,0
+CYCN.US,D,20230303,000000,13.722,13.722,12.1,13,1855.9,0
+CYCN.US,D,20230306,000000,13.334,13.376,12.402,13.002,2284.95,0
+CYCN.US,D,20230307,000000,12.6,13.338,12.01,12.974,1538.5,0
+CYCN.US,D,20230308,000000,12.974,12.9953,12.202,12.24,1622.3,0
+CYCN.US,D,20230309,000000,12.2,12.4,11.6,12,2011.3,0
+CYCN.US,D,20230310,000000,11.4,12.2,10.624,12.09,2355.8,0
+CYCN.US,D,20230313,000000,11.334,13,11.334,11.806,1754.8,0
+CYCN.US,D,20230314,000000,12.022,13.102,11.394,11.394,3046.7,0
+CYCN.US,D,20230315,000000,11.6,12.18,10.416,10.416,5815,0
+CYCN.US,D,20230316,000000,10.246,10.798,9.254,9.6,10858.75,0
+CYCN.US,D,20230317,000000,9.312,11.002,9.06,10.998,7207.55,0
+CYCN.US,D,20230320,000000,10.668,11.8,10.402,10.9,1071.95,0
+CYCN.US,D,20230321,000000,10.8,11,10.414,10.722,2508.9,0
+CYCN.US,D,20230322,000000,10.624,10.7,10.4,10.4,2773.2,0
+CYCN.US,D,20230323,000000,10.2,10.8,8.01,9.2,40836.8,0
+CYCN.US,D,20230324,000000,9.16,9.2,8.3,8.73,6328.85,0
+CYCN.US,D,20230327,000000,10.6,12.036,9.4,10.8,484351.2,0
+CYCN.US,D,20230328,000000,9.49,10.34,9.02,9.142,29218.4,0
+CYCN.US,D,20230329,000000,9.002,9.6,8.46,9,7813.7,0
+CYCN.US,D,20230330,000000,9.12,9.12,8.6,8.92,2525,0
+CYCN.US,D,20230331,000000,8.8,8.99998,8.1,8.678,6799.2,0
+CYCN.US,D,20230403,000000,8.462,8.66,6.802,7.118,24638.05,0
+CYCN.US,D,20230404,000000,7.4,7.63,6.6,6.658,11061.7,0
+CYCN.US,D,20230405,000000,6.6,7.198,6.17,6.2,9183.35,0
+CYCN.US,D,20230406,000000,6.014,7.598,6.014,6.566,15617.6,0
+CYCN.US,D,20230410,000000,6.318,6.96,6.1,6.508,5073.25,0
+CYCN.US,D,20230411,000000,6.248,6.4,6.02,6.1,7122.1,0
+CYCN.US,D,20230412,000000,6.106,6.106,5.414,5.5,7235.2,0
+CYCN.US,D,20230413,000000,5.95,6.34,5.338,5.6,8069.05,0
+CYCN.US,D,20230414,000000,6.102,6.102,5.53602,5.8,11464.4,0
+CYCN.US,D,20230417,000000,5.66,6.9,5.66,6.876,11371.3,0
+CYCN.US,D,20230418,000000,6.4,7,6.262,6.402,4633.95,0
+CYCN.US,D,20230419,000000,6.798,6.99998,6.4,6.6,2922.5,0
+CYCN.US,D,20230420,000000,6.8,6.8,6.04,6.4,2839.35,0
+CYCN.US,D,20230421,000000,6.256,6.4,5.7,5.96,9561.9,0
+CYCN.US,D,20230424,000000,6.144,6.144,5.608,5.792,3165.15,0
+CYCN.US,D,20230425,000000,5.602,5.678,5.5,5.576,4368.5,0
+CYCN.US,D,20230426,000000,5.6,5.88,5.6,5.691,3495.25,0
+CYCN.US,D,20230427,000000,5.96,5.998,5.42,5.52198,3446.25,0
+CYCN.US,D,20230428,000000,5.17,6.152,5.17,5.52,3504,0
+CYCN.US,D,20230501,000000,5.33,6.2,5.33,5.596,3251.05,0
+CYCN.US,D,20230502,000000,4.536,5.214,4.536,5.18,10524.85,0
+CYCN.US,D,20230503,000000,5.06,5.702,5.06,5.34,1895.55,0
+CYCN.US,D,20230504,000000,5.36,5.98,5.06,5.526,2783.3,0
+CYCN.US,D,20230505,000000,5.244,5.802,5.242,5.658,2579.55,0
+CYCN.US,D,20230508,000000,5.67602,6,5.672,5.925,1327.8,0
+CYCN.US,D,20230509,000000,5.888,6.596,5.71,6.258,7704.6,0
+CYCN.US,D,20230510,000000,6.558,6.558,5.86,6.108,2203.25,0
+CYCN.US,D,20230511,000000,5.9,6.16,5.374,5.96,30841.25,0
+CYCN.US,D,20230512,000000,5.688,5.796,4,4.464,33217.3,0
+CYCN.US,D,20230515,000000,4.598,4.97438,3.636,3.824,38242,0
+CYCN.US,D,20230516,000000,3.82,5.99,3.8001,5.38,768505,0
+CYCN.US,D,20230517,000000,5.05,5.445,4.64,5.03,170581,0
+CYCN.US,D,20230518,000000,5.12,6.4921,5,6.16,118045,0
+CYCN.US,D,20230519,000000,6.03,6.75,5.16,5.26,119946,0
+CYCN.US,D,20230522,000000,5.13,5.34,5.02,5.045,15754,0
+CYCN.US,D,20230523,000000,4.91,4.91,4.35,4.35,23785,0
+CYCN.US,D,20230524,000000,4.25,4.5112,4.25,4.31,22770,0
+CYCN.US,D,20230525,000000,4.35,4.35,4.05,4.07,26196,0
+CYCN.US,D,20230526,000000,4.12,4.22,4.08,4.08,9004,0
+CYCN.US,D,20230530,000000,4.18,4.425,4.18,4.34,19062,0
+CYCN.US,D,20230531,000000,4.41,4.6,4.35,4.3503,14046,0
+CYCN.US,D,20230601,000000,4.5984,4.5984,4.35,4.35,5807,0
+CYCN.US,D,20230602,000000,4.42,4.69,4.35,4.35,11541,0
+CYCN.US,D,20230605,000000,4.35,4.64,4.27,4.33,23575,0
+CYCN.US,D,20230606,000000,4.35,4.5699,4.29,4.5593,5837,0
+CYCN.US,D,20230607,000000,4.55,4.55,4.4,4.4833,3645,0
+CYCN.US,D,20230608,000000,4.47,4.47,4.261,4.36,3075,0
+CYCN.US,D,20230609,000000,4.45,4.45,4.35,4.35,1694,0
+CYCN.US,D,20230612,000000,4.35,4.575,4.35,4.35,12125,0
+CYCN.US,D,20230613,000000,4.63,4.6488,4.36,4.54,7972,0
+CYCN.US,D,20230614,000000,4.48,4.5,4.26,4.5,11178,0
+CYCN.US,D,20230615,000000,4.2949,4.83,4.2949,4.62,23644,0
+CYCN.US,D,20230616,000000,4.7163,4.745,4.3702,4.54,5839,0
+CYCN.US,D,20230620,000000,4.45,4.58,4.34,4.58,22827,0
+CYCN.US,D,20230621,000000,4.58,4.6599,4.26,4.55,18089,0
+CYCN.US,D,20230622,000000,4.53,4.53,4.3046,4.35,3218,0
+CYCN.US,D,20230623,000000,4.36,4.5293,4.27,4.35,7366,0
+CYCN.US,D,20230626,000000,4.3902,4.44,4.29,4.29,14196,0
+CYCN.US,D,20230627,000000,4.3556,4.53,4.27,4.295,11638,0
+CYCN.US,D,20230628,000000,4.25,4.2898,4.1501,4.2481,110069,0
+CYCN.US,D,20230629,000000,4.32,4.4,4.22,4.4,8771,0
+CYCN.US,D,20230630,000000,4.32,4.32,4.07,4.12,5865,0
+CYCN.US,D,20230703,000000,4.05,4.17,4.05,4.15,6061,0
+CYCN.US,D,20230705,000000,4.01,4.05,3.95,3.9638,4116,0
+CYCN.US,D,20230706,000000,3.93,3.93,3.755,3.83,4006,0
+CYCN.US,D,20230707,000000,3.7179,3.82,3.67,3.75,11129,0
+CYCN.US,D,20230710,000000,3.6887,3.7917,3.6887,3.7917,3530,0
+CYCN.US,D,20230711,000000,3.854,3.87,3.75,3.8583,4919,0
+CYCN.US,D,20230712,000000,3.8,4.54,3.8,4.3177,42014,0
+CYCN.US,D,20230713,000000,4.38,4.5,4.2201,4.27,7126,0
+CYCN.US,D,20230714,000000,4.1558,4.1558,4.085,4.1,1792,0
+CYCN.US,D,20230717,000000,3.8,3.905,3.6501,3.82,8950,0
+CYCN.US,D,20230718,000000,3.85,3.8684,3.83,3.835,1860,0
+CYCN.US,D,20230719,000000,3.85,3.96,3.6,3.6,2780,0
+CYCN.US,D,20230720,000000,3.94,3.94,3.4374,3.68,4381,0
+CYCN.US,D,20230721,000000,3.66,3.66,3.5,3.5,5831,0
+CYCN.US,D,20230724,000000,3.67,3.826,3.36,3.36,4260,0
+CYCN.US,D,20230725,000000,3.19,3.25,3.02,3.16,10094,0
+CYCN.US,D,20230726,000000,3.1132,3.1132,2.9101,2.98,15199,0
+CYCN.US,D,20230727,000000,2.92,2.95,2.7671,2.87,14298,0
+CYCN.US,D,20230728,000000,2.82,2.9193,2.8,2.8,7460,0
+CYCN.US,D,20230731,000000,2.8301,3.1963,2.8258,3.1963,11482,0
+CYCN.US,D,20230801,000000,3.34,3.6199,3.3,3.3,5400,0
+CYCN.US,D,20230802,000000,3.13,3.49,2.8931,3.18,22807,0
+CYCN.US,D,20230803,000000,3.11,3.29,3,3.29,16654,0
+CYCN.US,D,20230804,000000,3.3,3.33,3.25,3.33,3382,0
+CYCN.US,D,20230807,000000,3.3095,3.31,3.3095,3.31,1600,0
+CYCN.US,D,20230808,000000,3.59,3.59,3.33,3.46,4410,0
+CYCN.US,D,20230809,000000,3.36,3.46,3.34,3.46,7240,0
+CYCN.US,D,20230810,000000,3.42,3.42,3.42,3.42,451,0
+CYCN.US,D,20230811,000000,3.445,3.58,3.445,3.56,18487,0
+CYCN.US,D,20230814,000000,3.6,3.605,3.3601,3.6,7391,0
+CYCN.US,D,20230815,000000,3.6,3.89,3.59,3.7583,4704,0
+CYCN.US,D,20230816,000000,3.9,3.9,3.56,3.73,5623,0
+CYCN.US,D,20230817,000000,3.89,3.89,3.6,3.61,15975,0
+CYCN.US,D,20230818,000000,3.65,3.7036,3.5929,3.7036,6501,0
+CYCN.US,D,20230821,000000,3.64,3.82,3.58,3.65,43112,0
+CYCN.US,D,20230822,000000,3.58,3.75,3.48,3.68,7176,0
+CYCN.US,D,20230823,000000,3.65,3.76,3.475,3.475,3766,0
+CYCN.US,D,20230824,000000,3.49,3.7,3.47,3.49,4823,0
+CYCN.US,D,20230825,000000,3.9,3.9,3.55,3.6396,8330,0
+CYCN.US,D,20230828,000000,3.52,3.675,3.42,3.47,10928,0
+CYCN.US,D,20230829,000000,3.55,3.62,3.52,3.52,2614,0
+CYCN.US,D,20230830,000000,3.6,3.73,3.59,3.6133,2374,0
+CYCN.US,D,20230831,000000,3.56,3.6,3.3245,3.59,6152,0
+CYCN.US,D,20230901,000000,3.45,3.7599,3.45,3.57,895,0
+CYCN.US,D,20230905,000000,3.4915,3.6499,3.4678,3.5501,3109,0
+CYCN.US,D,20230906,000000,3.65,3.65,3.61,3.61,1148,0
+CYCN.US,D,20230907,000000,3.6,3.635,3.5001,3.55,3651,0
+CYCN.US,D,20230908,000000,3.56,3.68,3.56,3.57,1822,0
+CYCN.US,D,20230911,000000,3.61,4.1299,3.61,3.975,40669,0
+CYCN.US,D,20230912,000000,4.1,4.1,3.6001,3.83,23901,0
+CYCN.US,D,20230913,000000,3.862,3.9619,3.71,3.72,3500,0
+CYCN.US,D,20230914,000000,3.9,3.98,3.77,3.97,4212,0
+CYCN.US,D,20230915,000000,3.89,3.91,3.65,3.75,24449,0
+CYCN.US,D,20230918,000000,3.8,3.9,3.65,3.9,4599,0
+CYCN.US,D,20230919,000000,3.75,3.76,3.75,3.75,1386,0
+CYCN.US,D,20230920,000000,3.77,3.9,3.6,3.62,4651,0
+CYCN.US,D,20230921,000000,3.8,3.932,3.53,3.785,7659,0
+CYCN.US,D,20230922,000000,3.81,3.895,3.7,3.7,3408,0
+CYCN.US,D,20230925,000000,3.7,3.8,3.7,3.7,5752,0
+CYCN.US,D,20230926,000000,3.76,3.8,3.52,3.65,9908,0
+CYCN.US,D,20230927,000000,3.51,3.655,3.3,3.48,14456,0
+CYCN.US,D,20230928,000000,3.46,3.46,3.3,3.345,11220,0
+CYCN.US,D,20230929,000000,3.24,3.48,3.24,3.42,2687,0
+CYCN.US,D,20231002,000000,3.12,3.35,3.12,3.35,2424,0
+CYCN.US,D,20231003,000000,3.25,3.25,3.13,3.2105,8446,0
+CYCN.US,D,20231004,000000,3.31,3.5739,3.31,3.36,2797,0
+CYCN.US,D,20231005,000000,3.36,3.36,3.16,3.16,3913,0
+CYCN.US,D,20231006,000000,3.3,3.33,3.29,3.33,872,0
+CYCN.US,D,20231009,000000,3.23,3.48,3.23,3.23,735,0
+CYCN.US,D,20231010,000000,3.43,4.04,3.43,3.61,12613,0
+CYCN.US,D,20231011,000000,3.36,3.62,3.29,3.36,38783,0
+CYCN.US,D,20231012,000000,3.2,3.61,3.2,3.35,4199,0
+CYCN.US,D,20231013,000000,3.19,3.73,3.19,3.41,10062,0
+CYCN.US,D,20231016,000000,3.38,3.72,3.38,3.4,2464,0
+CYCN.US,D,20231017,000000,3.39,3.5257,3.38,3.38,3679,0
+CYCN.US,D,20231018,000000,3.38,3.5,3.232,3.3,12295,0
+CYCN.US,D,20231019,000000,3.34,3.34,3.2397,3.24,2962,0
+CYCN.US,D,20231023,000000,3.19,3.59,3.19,3.28,3115,0
+CYCN.US,D,20231024,000000,3.2864,3.59,3,3.21,7825,0
+CYCN.US,D,20231025,000000,3.24,3.24,2.949,3.04,2641,0
+CYCN.US,D,20231026,000000,3,3,3,3,174,0
+CYCN.US,D,20231030,000000,2.79,2.81,2.6,2.6,4519,0
+CYCN.US,D,20231101,000000,2.73,2.73,2.35,2.6042,2308,0
+CYCN.US,D,20231102,000000,2.44,2.5,2.42,2.47,1988,0
+CYCN.US,D,20231103,000000,2.36,2.36,2.2226,2.34,2193,0
+CYCN.US,D,20231106,000000,2.11,2.5,2.11,2.4882,1827,0
+CYCN.US,D,20231107,000000,2.4237,2.4499,2.32,2.4499,1617,0
+CYCN.US,D,20231108,000000,2.44,2.44,2.44,2.44,1090,0
+CYCN.US,D,20231109,000000,2.47,2.6,2.47,2.6,2820,0
+CYCN.US,D,20231110,000000,2.562,2.59,2.17,2.1947,7366,0
+CYCN.US,D,20231113,000000,2.295,2.295,2.2,2.2,877,0
+CYCN.US,D,20231114,000000,2.1,2.1118,2,2,3204,0
+CYCN.US,D,20231115,000000,1.98,2.1724,1.91,1.9101,10793,0
+CYCN.US,D,20231116,000000,1.98,2.4,1.87,1.98,11947,0
+CYCN.US,D,20231117,000000,1.9996,2.11,1.8316,2.11,9198,0
+CYCN.US,D,20231120,000000,2.05,2.4088,2.05,2.265,3507,0
+CYCN.US,D,20231121,000000,1.9867,2.1,1.9867,2.1,529,0
+CYCN.US,D,20231122,000000,2.32,2.35,2.05,2.15,9395,0
+CYCN.US,D,20231124,000000,2,2.17,1.98,2.0394,5066,0
+CYCN.US,D,20231127,000000,2.04,2.16,1.89,1.91,3935,0
+CYCN.US,D,20231128,000000,1.7501,2.25,1.7501,2.25,5181,0
+CYCN.US,D,20231129,000000,2.025,2.165,1.96,2.03,1782,0
+CYCN.US,D,20231130,000000,1.97,2.18,1.83,2.18,3406,0
+CYCN.US,D,20231201,000000,2.33,3.28,2.2701,2.4866,72310,0
+CYCN.US,D,20231204,000000,2.38,2.515,2.1058,2.27,17970,0
+CYCN.US,D,20231205,000000,2.27,2.425,2.2501,2.425,1492,0
+CYCN.US,D,20231206,000000,2.46,2.46,2.3673,2.3673,923,0
+CYCN.US,D,20231207,000000,2.5499,2.5499,2.06,2.42,2203,0
+CYCN.US,D,20231208,000000,2.52,2.5401,2.41,2.45,6004,0
+CYCN.US,D,20231212,000000,2.555,2.98,2.4841,2.63,13259,0
+CYCN.US,D,20231213,000000,2.56,3.1,2.45,2.85,11819,0
+CYCN.US,D,20231214,000000,2.75,3.09,2.75,2.835,2954,0
+CYCN.US,D,20231215,000000,2.7,3,2.3,2.74,5825,0
+CYCN.US,D,20231218,000000,2.57,3.71,2.5,3.71,33074,0
+CYCN.US,D,20231219,000000,4.15,5.25,3.622,4.45,100520,0
+CYCN.US,D,20231220,000000,4.88,4.88,4,4.25,25206,0
+CYCN.US,D,20231221,000000,4.1,4.38,4.05,4.1,9735,0
+CYCN.US,D,20231222,000000,4.03,4.2999,4,4.2999,3291,0
+CYCN.US,D,20231226,000000,4.104,4.21,4,4.1772,4188,0
+CYCN.US,D,20231227,000000,3.92,4.2408,3.92,4.21,1906,0
+CYCN.US,D,20231228,000000,4.24,4.24,3.907,3.98,3292,0
+CYCN.US,D,20231229,000000,3.82,4.32,3.35,3.35,13479,0
+CYCN.US,D,20240102,000000,3.5,3.5,3.5,3.5,660,0
+CYCN.US,D,20240103,000000,3.38,3.38,3.37,3.37,861,0
+CYCN.US,D,20240104,000000,3.59,4.26,3.59,3.72,14259,0
+CYCN.US,D,20240105,000000,4.3,4.3,3.37,3.66,14488,0
+CYCN.US,D,20240108,000000,3.77,3.8,3.5,3.6,5175,0
+CYCN.US,D,20240109,000000,3.8,4.059,3.5001,3.86,8089,0
+CYCN.US,D,20240110,000000,3.62,3.67,3.56,3.67,2782,0
+CYCN.US,D,20240112,000000,4.0231,4.0231,3.65,3.65,622,0
+CYCN.US,D,20240116,000000,3.74,3.8701,3.51,3.83,3070,0
+CYCN.US,D,20240117,000000,3.8,3.8,3.8,3.8,327,0
+CYCN.US,D,20240118,000000,3.665,3.665,3.4301,3.6,2222,0
+CYCN.US,D,20240119,000000,3.78,3.78,3.5,3.575,1364,0
+CYCN.US,D,20240122,000000,3.5,3.55,3.45,3.465,2444,0
+CYCN.US,D,20240123,000000,3.55,3.55,3.45,3.45,1150,0
+CYCN.US,D,20240124,000000,3.34,3.515,3.34,3.5,1389,0
+CYCN.US,D,20240125,000000,3.25,3.26,3.03,3.03,5116,0
+CYCN.US,D,20240126,000000,2.54,3.016,2.54,2.9299,1437,0
+CYCN.US,D,20240129,000000,2.81,2.93,2.7912,2.8977,1220,0
+CYCN.US,D,20240130,000000,2.8699,2.8699,2.73,2.78,2169,0
+CYCN.US,D,20240131,000000,2.8001,3,2.8,3,1497,0
+CYCN.US,D,20240201,000000,2.86,2.945,2.86,2.945,962,0
+CYCN.US,D,20240202,000000,2.9999,2.9999,2.7772,2.7945,3242,0
+CYCN.US,D,20240205,000000,2.8125,2.975,2.79,2.82,5211,0
+CYCN.US,D,20240206,000000,2.645,2.7966,2.645,2.7966,759,0
+CYCN.US,D,20240207,000000,2.726,2.8,2.726,2.8,1026,0
+CYCN.US,D,20240208,000000,2.84,3.94,2.7826,3.94,10132,0
+CYCN.US,D,20240209,000000,4,4,3.56,3.66,3303,0
+CYCN.US,D,20240213,000000,3.46,3.46,3.12,3.165,2033,0
+CYCN.US,D,20240214,000000,3.0563,3.0563,2.88,2.88,1470,0
+CYCN.US,D,20240215,000000,2.891,2.891,2.891,2.891,631,0
+CYCN.US,D,20240216,000000,2.9,2.9,2.899,2.899,645,0
+CYCN.US,D,20240220,000000,2.86,2.86,2.86,2.86,1670,0
+CYCN.US,D,20240221,000000,2.8516,2.911,2.85,2.85,1934,0
+CYCN.US,D,20240222,000000,2.86,3.5398,2.86,3.1501,7188,0
+CYCN.US,D,20240223,000000,3.7,3.7,2.86,2.915,4048,0
+CYCN.US,D,20240226,000000,2.71,3.41,2.71,2.9,7742,0
+CYCN.US,D,20240227,000000,2.945,2.99,2.9,2.93,4562,0
+CYCN.US,D,20240228,000000,3,3.1809,2.99,3.11,4881,0
+CYCN.US,D,20240229,000000,3.1,3.1,3,3,1538,0
+CYCN.US,D,20240301,000000,3.15,3.165,3.01,3.165,2030,0
+CYCN.US,D,20240304,000000,3.424,3.44,3.0681,3.2,1560,0
+CYCN.US,D,20240305,000000,3,3,2.8984,2.8984,1785,0
+CYCN.US,D,20240306,000000,2.75,2.89,2.7,2.8,2627,0
+CYCN.US,D,20240307,000000,2.9,3.148,2.9,3.1,1872,0
+CYCN.US,D,20240308,000000,3.035,3.41,3.035,3.1301,1965,0
+CYCN.US,D,20240311,000000,3.3,3.3,3.102,3.102,770,0
+CYCN.US,D,20240312,000000,2.8,3.0001,2.8,3.0001,1663,0
+CYCN.US,D,20240313,000000,3.05,3.0855,3.0101,3.0101,893,0
+CYCN.US,D,20240314,000000,3.1,3.38,3.1,3.36,1409,0
+CYCN.US,D,20240315,000000,3.36,3.36,3.1,3.25,972,0
+CYCN.US,D,20240318,000000,2.88,3.2,2.88,3.2,4070,0
+CYCN.US,D,20240319,000000,3.22,3.22,3.1,3.1,509,0
+CYCN.US,D,20240320,000000,2.92,3.3,2.92,3.3,1312,0
+CYCN.US,D,20240321,000000,3.03,3.25,3.03,3.2,1564,0
+CYCN.US,D,20240322,000000,3.27,3.27,3.05,3.05,474,0
+CYCN.US,D,20240325,000000,3.03,3.03,3.03,3.03,312,0
+CYCN.US,D,20240326,000000,3.08,3.08,3.08,3.08,636,0
+CYCN.US,D,20240327,000000,3.05,3.0829,2.92,3.0802,993,0
+CYCN.US,D,20240328,000000,3.2,3.45,3.2,3.2,18646,0
+CYCN.US,D,20240401,000000,3.32,3.32,3.07,3.07,1432,0
+CYCN.US,D,20240402,000000,3.065,3.16,3.06,3.16,1749,0
+CYCN.US,D,20240404,000000,3.47,3.98,3.39,3.39,2904,0
+CYCN.US,D,20240405,000000,3.3,3.3,3.3,3.3,507,0
+CYCN.US,D,20240408,000000,3.2,3.2,2.91,3.2,1399,0
+CYCN.US,D,20240409,000000,3.1,3.3,3.01,3.01,22283,0
+CYCN.US,D,20240410,000000,3,3.1,2.8,3.1,2311,0
+CYCN.US,D,20240411,000000,2.955,3.1067,2.8,3.0496,4140,0
+CYCN.US,D,20240412,000000,3,3.5475,3,3.37,14231,0
+CYCN.US,D,20240415,000000,3.5,3.5,3.32,3.32,2358,0
+CYCN.US,D,20240416,000000,3.28,3.4514,3.18,3.18,527,0
+CYCN.US,D,20240417,000000,3.4541,3.4541,3.2182,3.2182,443,0
+CYCN.US,D,20240419,000000,3.325,3.5,3.15,3.5,3300,0
+CYCN.US,D,20240422,000000,3.21,3.21,2.91,3.05,3541,0
+CYCN.US,D,20240424,000000,2.77,2.77,2.77,2.77,717,0
+CYCN.US,D,20240425,000000,2.87,3.04,2.87,3.04,442,0
+CYCN.US,D,20240426,000000,2.93,2.93,2.93,2.93,276,0
+CYCN.US,D,20240429,000000,3.1,3.1906,3.08,3.08,1539,0
+CYCN.US,D,20240430,000000,2.77,2.83,2.77,2.83,1680,0
+CYCN.US,D,20240501,000000,3.1999,3.1999,3.04,3.04,597,0
+CYCN.US,D,20240502,000000,3,3,2.8,2.82,2323,0
+CYCN.US,D,20240503,000000,2.8,3.13,2.7,2.955,1680,0
+CYCN.US,D,20240506,000000,2.84,2.84,2.84,2.84,523,0
+CYCN.US,D,20240507,000000,2.975,2.975,2.8,2.84,1127,0
+CYCN.US,D,20240508,000000,2.8,3.11,2.8,2.8681,586,0
+CYCN.US,D,20240509,000000,3,3,3,3,481,0
+CYCN.US,D,20240510,000000,3.15,3.15,3.15,3.15,373,0
+CYCN.US,D,20240514,000000,2.8501,2.8801,2.8501,2.8801,657,0
+CYCN.US,D,20240516,000000,3.0719,3.0719,2.85,2.8501,1077,0
+CYCN.US,D,20240517,000000,2.85,2.85,2.85,2.85,1370,0
+CYCN.US,D,20240520,000000,2.7981,2.7981,2.7981,2.7981,188,0
+CYCN.US,D,20240521,000000,2.71,2.71,2.6,2.6,570,0
+CYCN.US,D,20240522,000000,2.6702,2.98,2.6701,2.71,1496,0
+CYCN.US,D,20240523,000000,2.96,2.96,2.96,2.96,519,0
+CYCN.US,D,20240528,000000,2.76,2.76,2.75,2.7501,1001,0
+CYCN.US,D,20240529,000000,2.75,2.75,2.75,2.75,504,0
+CYCN.US,D,20240530,000000,2.9666,2.9666,2.75,2.75,640,0
+CYCN.US,D,20240603,000000,2.77,2.7701,2.77,2.7701,868,0
+CYCN.US,D,20240606,000000,2.65,2.65,2.65,2.65,261,0
+CYCN.US,D,20240607,000000,2.6555,2.6555,2.5001,2.55,1059,0
+CYCN.US,D,20240610,000000,2.55,2.58,2.0001,2.2667,8197,0
+CYCN.US,D,20240611,000000,2.27,2.27,2.27,2.27,1518,0
+CYCN.US,D,20240613,000000,1.96,2.11,1.96,2.11,1364,0
+CYCN.US,D,20240614,000000,2.45,2.9699,2.42,2.7156,6874,0
+CYCN.US,D,20240617,000000,2.74,2.95,2.72,2.7879,8613,0
+CYCN.US,D,20240618,000000,2.85,3.09,2.1806,2.21,13607,0
+CYCN.US,D,20240620,000000,2.19,2.5499,1.9,2.28,29384,0
+CYCN.US,D,20240621,000000,2.06,2.7,1.92,2.69,19212,0
+CYCN.US,D,20240624,000000,2.56,2.9199,2.5,2.87,12165,0
+CYCN.US,D,20240625,000000,2.76,2.82,2.2835,2.72,2824,0
+CYCN.US,D,20240626,000000,2.44,2.93,2.25,2.4796,21227,0
+CYCN.US,D,20240627,000000,2.32,2.43,2.125,2.15,10489,0
+CYCN.US,D,20240628,000000,2.2,2.3,2.105,2.3,4455,0
+CYCN.US,D,20240701,000000,2.12,2.3,2.04,2.3,4928,0
+CYCN.US,D,20240702,000000,2.29,2.325,2.16,2.325,2823,0
+CYCN.US,D,20240703,000000,2.32,2.48,2.25,2.255,3568,0
+CYCN.US,D,20240705,000000,2.19,2.4,2.05,2.05,3553,0
+CYCN.US,D,20240708,000000,2.08,2.25,2.08,2.25,4729,0
+CYCN.US,D,20240709,000000,2.3,2.34,2.292,2.3001,1344,0
+CYCN.US,D,20240710,000000,2.335,3.81,2.24,3.81,18886,0
+CYCN.US,D,20240711,000000,3.78,3.94,3.2,3.38,38326,0
+CYCN.US,D,20240712,000000,3.43,3.68,3.31,3.32,4453,0
+CYCN.US,D,20240715,000000,3.23,3.23,2.92,2.92,3343,0
+CYCN.US,D,20240716,000000,3.03,3.29,2.9501,2.9501,1825,0
+CYCN.US,D,20240717,000000,2.5,3.92,2.5,3.0702,18376,0
+CYCN.US,D,20240718,000000,3.13,3.73,2.92,2.92,5468,0
+CYCN.US,D,20240719,000000,2.96,3.52,2.78,3.31,17465,0
+CYCN.US,D,20240722,000000,3.5999,3.66,3.24,3.35,6402,0
+CYCN.US,D,20240723,000000,3.27,3.27,3.1,3.1,1133,0
+CYCN.US,D,20240724,000000,3.26,3.5,3.12,3.28,6713,0
+CYCN.US,D,20240725,000000,3.28,3.6,3.13,3.29,5016,0
+CYCN.US,D,20240726,000000,3.31,3.61,2.99,3.12,15199,0
+CYCN.US,D,20240729,000000,3.14,3.3932,2.89,3.34,8115,0
+CYCN.US,D,20240730,000000,3.49,3.5808,3.395,3.395,1277,0
+CYCN.US,D,20240731,000000,3.54,3.75,3.25,3.58,10054,0
+CYCN.US,D,20240801,000000,3.35,3.35,3.35,3.35,541,0
+CYCN.US,D,20240802,000000,3.65,3.87,3.595,3.87,3442,0
+CYCN.US,D,20240805,000000,3.66,3.685,3.11,3.3,9328,0
+CYCN.US,D,20240806,000000,3.2,3.25,2.935,3.05,3176,0
+CYCN.US,D,20240807,000000,2.885,3.31,2.885,3.0179,6073,0
+CYCN.US,D,20240808,000000,3.25,3.39,2.75,3.02,25937,0
+CYCN.US,D,20240809,000000,2.88,2.88,2.8105,2.8105,1105,0
+CYCN.US,D,20240812,000000,2.96,3,2.96,3,1148,0
+CYCN.US,D,20240813,000000,3.08,3.11,3.05,3.1,1569,0
+CYCN.US,D,20240815,000000,2.89,2.89,2.8899,2.8899,622,0
+CYCN.US,D,20240816,000000,2.845,2.845,2.51,2.51,2361,0
+CYCN.US,D,20240819,000000,2.77,3.0361,2.53,2.6,2200,0
+CYCN.US,D,20240820,000000,2.94,2.95,2.62,2.78,3299,0
+CYCN.US,D,20240821,000000,2.795,2.795,2.57,2.6001,3883,0
+CYCN.US,D,20240823,000000,3,3,2.76,2.93,705,0
+CYCN.US,D,20240826,000000,2.96,2.96,2.88,2.88,1327,0
+CYCN.US,D,20240827,000000,2.83,2.83,2.49,2.75,8677,0
+CYCN.US,D,20240828,000000,2.98,3.25,2.57,2.57,8621,0
+CYCN.US,D,20240829,000000,2.8,3.15,2.76,3.15,1429,0
+CYCN.US,D,20240830,000000,2.93,2.93,2.93,2.93,292,0
+CYCN.US,D,20240903,000000,2.77,3,2.71,2.875,2538,0
+CYCN.US,D,20240904,000000,2.7501,2.9891,2.7501,2.9891,531,0
+CYCN.US,D,20240905,000000,3.1499,3.1499,2.9552,3.05,1798,0
+CYCN.US,D,20240906,000000,2.93,2.93,2.93,2.93,417,0
+CYCN.US,D,20240909,000000,2.9,3.0999,2.8956,3.0999,3925,0
+CYCN.US,D,20240910,000000,2.86,2.86,2.75,2.75,2378,0
+CYCN.US,D,20240911,000000,2.76,3.1105,2.76,3.005,6451,0
+CYCN.US,D,20240912,000000,2.93,3.1622,2.9,3.1622,1323,0
+CYCN.US,D,20240913,000000,2.92,3,2.875,2.9,900,0
+CYCN.US,D,20240916,000000,2.8,3,2.8,3,1543,0
+CYCN.US,D,20240917,000000,3,3.025,2.85,2.93,4021,0
+CYCN.US,D,20240918,000000,2.93,2.93,2.805,2.81,3495,0
+CYCN.US,D,20240919,000000,2.8101,2.83,2.81,2.83,2172,0
+CYCN.US,D,20240920,000000,2.905,2.95,2.81,2.93,3409,0
+CYCN.US,D,20240923,000000,2.92,2.94,2.75,2.75,7898,0
+CYCN.US,D,20240924,000000,2.74,2.88,2.74,2.87,2076,0
+CYCN.US,D,20240925,000000,2.74,2.9,2.74,2.75,6241,0
+CYCN.US,D,20240926,000000,2.7,2.85,2.5,2.7,16965,0
+CYCN.US,D,20240927,000000,2.6499,2.7456,2.51,2.6154,10104,0
+CYCN.US,D,20240930,000000,2.725,2.85,2.5001,2.59,9617,0
+CYCN.US,D,20241001,000000,2.52,2.52,2.52,2.52,150,0
+CYCN.US,D,20241002,000000,2.55,2.73,2.5,2.51,7443,0
+CYCN.US,D,20241003,000000,2.6976,2.6976,2.51,2.51,1547,0
+CYCN.US,D,20241004,000000,2.6251,2.6251,2.43,2.43,1423,0
+CYCN.US,D,20241007,000000,2.4,2.7867,2.349,2.5,21297,0
+CYCN.US,D,20241008,000000,2.62,2.9299,2.5999,2.65,14662,0
+CYCN.US,D,20241009,000000,2.6499,2.6499,2.585,2.6,1257,0
+CYCN.US,D,20241010,000000,2.54,2.6999,2.52,2.555,8344,0
+CYCN.US,D,20241011,000000,2.5218,2.7,2.5218,2.549,2646,0
+CYCN.US,D,20241014,000000,2.58,2.6,2.39,2.4,5311,0
+CYCN.US,D,20241015,000000,2.5849,2.5849,2.43,2.43,611,0
+CYCN.US,D,20241016,000000,2.6,2.6999,2.44,2.52,15188,0
+CYCN.US,D,20241017,000000,2.44,2.475,2.29,2.4,28269,0
+CYCN.US,D,20241018,000000,2.53,2.765,2.35,2.5,20451,0
+CYCN.US,D,20241021,000000,2.35,2.9099,2.35,2.9099,24242,0
+CYCN.US,D,20241022,000000,2.99,3.04,2.8045,2.84,12408,0
+CYCN.US,D,20241023,000000,2.85,3,2.71,2.87,19563,0
+CYCN.US,D,20241024,000000,2.85,3.08,2.8,3.0001,9635,0
+CYCN.US,D,20241025,000000,3.1,3.174,3,3.03,20303,0
+CYCN.US,D,20241028,000000,3.045,3.16,3.045,3.16,1272,0
+CYCN.US,D,20241029,000000,3.18,4.13,3.035,3.04,104866,0
+CYCN.US,D,20241030,000000,3.27,3.47,2.97,3,62020,0
+CYCN.US,D,20241031,000000,3.39,3.39,2.64,2.89,53138,0
+CYCN.US,D,20241101,000000,3.43,3.74,2.8781,2.95,125048,0
+CYCN.US,D,20241104,000000,2.99,3.15,2.32,2.6363,96665,0
+CYCN.US,D,20241105,000000,2.8,2.99,2.6418,2.7687,38023,0
+CYCN.US,D,20241106,000000,2.79,2.79,2.6,2.6,24355,0
+CYCN.US,D,20241107,000000,2.8,2.8,2.45,2.47,14276,0
+CYCN.US,D,20241108,000000,2.55,2.78,2.5,2.53,11726,0
+CYCN.US,D,20241111,000000,2.76,2.76,2.4708,2.57,10373,0
+CYCN.US,D,20241112,000000,2.5,2.63,1.71,1.9693,71683,0
+CYCN.US,D,20241113,000000,1.9301,2.0099,1.77,1.8,52422,0
+CYCN.US,D,20241114,000000,1.82,1.83,1.71,1.77,28145,0
+CYCN.US,D,20241115,000000,1.77,3,1.76,2.58,11988990,0
+CYCN.US,D,20241118,000000,2.26,2.53,2,2.09,450392,0
+CYCN.US,D,20241119,000000,2.12,2.22,1.73,1.76,114119,0
+CYCN.US,D,20241120,000000,1.78,2.27,1.78,2.09,139167,0
+CYCN.US,D,20241121,000000,1.98,2.01,1.42,1.42,696933,0
+CYCN.US,D,20241122,000000,1.42,1.5477,1.27,1.43,79648,0
+CYCN.US,D,20241125,000000,1.59,1.59,1.44,1.45,109388,0
+CYCN.US,D,20241126,000000,1.45,1.4699,1.33,1.36,155759,0
+CYCN.US,D,20241127,000000,2.15,2.34,1.72,2.16,29939403,0
+CYCN.US,D,20241129,000000,2.14,2.33,2.03,2.2,985112,0
+CYCN.US,D,20241202,000000,2.16,2.38,2.1,2.34,386116,0
+CYCN.US,D,20241203,000000,2.2,2.26,1.57,1.61,376590,0
+CYCN.US,D,20241204,000000,5.16,9.4699,4.61,6.35,141930505,0
+CYCN.US,D,20241205,000000,4.662,5.6999,4.55,5.32,3418656,0
+CYCN.US,D,20241206,000000,5.35,5.5,3.33,3.6,1031888,0
+CYCN.US,D,20241209,000000,3.71,4.92,3.677,4.05,875185,0
+CYCN.US,D,20241210,000000,4.5,5.25,4.12,4.17,669984,0
+CYCN.US,D,20241211,000000,4.27,4.5,3.6318,3.7,352212,0
+CYCN.US,D,20241212,000000,3.53,3.76,3.4512,3.57,126764,0
+CYCN.US,D,20241213,000000,3.47,3.56,3.11,3.43,83444,0
+CYCN.US,D,20241216,000000,3.26,3.79,3.26,3.53,186910,0
+CYCN.US,D,20241217,000000,3.49,3.5125,3.15,3.28,188609,0
+CYCN.US,D,20241218,000000,3.21,3.5993,2.8,2.845,613043,0
+CYCN.US,D,20241219,000000,3,3.12,2.81,2.95,135006,0
+CYCN.US,D,20241220,000000,3.03,3.43,2.8345,3.19,269561,0
+CYCN.US,D,20241223,000000,3.24,3.41,3,3.2,251986,0
+CYCN.US,D,20241224,000000,3.12,3.4199,3.0107,3.29,88936,0
+CYCN.US,D,20241226,000000,3.23,3.48,3.15,3.32,87522,0
+CYCN.US,D,20241227,000000,3.55,3.56,3.21,3.3,100058,0
+CYCN.US,D,20241230,000000,3.18,3.6671,3.13,3.45,47758,0
+CYCN.US,D,20241231,000000,3.41,3.5,3.21,3.22,48018,0
+CYCN.US,D,20250102,000000,3.15,3.4859,3.15,3.29,49488,0
+CYCN.US,D,20250103,000000,3.27,3.4,3.2,3.22,44539,0
+CYCN.US,D,20250106,000000,3.31,3.4655,3.07,3.14,127196,0
+CYCN.US,D,20250107,000000,3.15,3.4,3.14,3.25,66306,0
+CYCN.US,D,20250108,000000,3.22,3.3513,3.09,3.24,43921,0
+CYCN.US,D,20250110,000000,3.07,3.31,3.0528,3.29,34284,0
+CYCN.US,D,20250113,000000,3.4,3.4,3.06,3.23,55443,0
+CYCN.US,D,20250114,000000,3.29,3.3282,2.88,2.92,269216,0
+CYCN.US,D,20250115,000000,3,3.1,2.91,3.01,41516,0
+CYCN.US,D,20250116,000000,3.04,3.1211,2.8,2.91,32545,0
+CYCN.US,D,20250117,000000,3.01,3.1992,2.9254,2.99,12457,0
+CYCN.US,D,20250121,000000,2.92,3.0899,2.85,2.9,52417,0
+CYCN.US,D,20250122,000000,2.81,2.99,2.81,2.95,23074,0
+CYCN.US,D,20250123,000000,2.99,3.04,2.9,2.915,34058,0
+CYCN.US,D,20250124,000000,2.85,2.91,2.63,2.68,64249,0
+CYCN.US,D,20250127,000000,2.9432,2.9432,2.6,2.71,24137,0
+CYCN.US,D,20250128,000000,2.63,2.65,2.35,2.45,40900,0
+CYCN.US,D,20250129,000000,2.41,2.5589,2.3,2.37,8751,0
+CYCN.US,D,20250130,000000,2.3,2.63,2.3,2.54,605805,0
+CYCN.US,D,20250131,000000,3.34,4.47,3.04,3.92,82574079,0
+CYCN.US,D,20250203,000000,4.02,6.25,3.93,5.32,29427000,0
+CYCN.US,D,20250204,000000,5.51,5.548,4.17,4.19,1302375,0
+CYCN.US,D,20250205,000000,4.24,5.1799,4.05,4.48,452999,0
+CYCN.US,D,20250206,000000,4.41,4.4982,4.05,4.25,211178,0
+CYCN.US,D,20250207,000000,4.36,4.8,4.13,4.21,165903,0
+CYCN.US,D,20250210,000000,4.12,4.31,3.61,3.82,410470,0
+CYCN.US,D,20250211,000000,3.77,3.77,3.23,3.24,252886,0
+CYCN.US,D,20250212,000000,3.15,3.4936,3.15,3.36,230658,0
+CYCN.US,D,20250213,000000,3.31,3.36,2.9701,3.03,104487,0
+CYCN.US,D,20250214,000000,2.89,3.2325,2.89,3.12,50880,0
+CYCN.US,D,20250218,000000,3.17,3.21,3.01,3.11,54625,0
+CYCN.US,D,20250219,000000,3.05,3.065,2.8,2.88,96224,0
+CYCN.US,D,20250220,000000,2.82,2.9,2.63,2.71,57001,0
+CYCN.US,D,20250221,000000,2.68,2.83,2.6,2.82,158576,0
+CYCN.US,D,20250224,000000,2.74,2.8,2.5108,2.62,64549,0
+CYCN.US,D,20250225,000000,2.69,2.79,2.5674,2.69,124233,0
+CYCN.US,D,20250226,000000,2.62,2.88,2.6185,2.77,102804,0
+CYCN.US,D,20250227,000000,2.88,2.99,2.7095,2.82,170871,0
+CYCN.US,D,20250228,000000,2.77,2.88,2.63,2.67,40918,0
+CYCN.US,D,20250303,000000,2.59,2.73,2.35,2.4,65466,0
+CYCN.US,D,20250304,000000,2.31,2.65,2.28,2.63,42403,0
+CYCN.US,D,20250305,000000,2.63,2.63,2.34,2.42,125486,0
+CYCN.US,D,20250306,000000,2.411,2.8746,2.4,2.6,163602,0
+CYCN.US,D,20250307,000000,2.69,2.9181,2.6,2.8,69321,0
+CYCN.US,D,20250310,000000,2.8,2.82,2.54,2.63,25612,0
+CYCN.US,D,20250311,000000,2.63,2.69,2.5311,2.565,28246,0
+CYCN.US,D,20250312,000000,2.65,2.6621,2.51,2.55,11315,0
+CYCN.US,D,20250313,000000,2.51,2.55,2.465,2.47,8305,0
+CYCN.US,D,20250314,000000,2.65,2.65,2.49,2.53,7784,0
+CYCN.US,D,20250317,000000,2.48,2.62,2.46,2.55,16697,0
+CYCN.US,D,20250318,000000,2.6,2.8,2.46,2.58,51218,0
+CYCN.US,D,20250319,000000,2.66,2.66,2.54,2.54,8929,0
+CYCN.US,D,20250320,000000,2.555,2.835,2.5432,2.71,17407,0
+CYCN.US,D,20250321,000000,2.85,2.85,2.6966,2.75,3553,0
+CYCN.US,D,20250324,000000,2.82,2.8549,2.68,2.82,15043,0
+CYCN.US,D,20250325,000000,2.84,2.92,2.7,2.72,18303,0
+CYCN.US,D,20250326,000000,2.81,2.81,2.51,2.57,15405,0
+CYCN.US,D,20250327,000000,2.52,2.8505,2.51,2.61,6791,0
+CYCN.US,D,20250328,000000,2.52,2.57,2.44,2.57,12702,0
+CYCN.US,D,20250331,000000,2.57,2.57,2.4377,2.5,23478,0
+CYCN.US,D,20250401,000000,2.5,2.6396,2.5,2.54,11789,0
+CYCN.US,D,20250402,000000,2.64,2.68,2.5,2.61,16946,0
+CYCN.US,D,20250403,000000,2.61,2.6499,2.49,2.58,23635,0
+CYCN.US,D,20250404,000000,2.49,2.6134,2.4,2.5,14607,0
+CYCN.US,D,20250407,000000,2.59,2.59,2.4,2.47,22354,0
+CYCN.US,D,20250408,000000,2.52,2.6889,2.4,2.52,9358,0
+CYCN.US,D,20250409,000000,2.54,2.54,2.41,2.52,8385,0
+CYCN.US,D,20250410,000000,2.5714,2.65,2.43,2.56,9033,0
+CYCN.US,D,20250411,000000,2.51,2.6,2.51,2.56,3767,0
+CYCN.US,D,20250414,000000,2.52,2.9,2.52,2.85,37850,0
+CYCN.US,D,20250415,000000,2.78,2.78,2.67,2.69,2481,0
+CYCN.US,D,20250416,000000,2.7,2.7427,2.64,2.68,3398,0
+CYCN.US,D,20250417,000000,2.64,2.75,2.64,2.75,2810,0
+CYCN.US,D,20250421,000000,2.65,2.728,2.65,2.7,2519,0
+CYCN.US,D,20250422,000000,2.7,2.99,2.7,2.99,20810,0
+CYCN.US,D,20250423,000000,2.93,2.9933,2.8163,2.95,5617,0
+CYCN.US,D,20250424,000000,2.99,3.04,2.825,3.01,16052,0
+CYCN.US,D,20250425,000000,3.04,3.25,2.9804,3.25,16695,0
+CYCN.US,D,20250428,000000,3.28,3.75,3.14,3.7,50827,0
+CYCN.US,D,20250429,000000,3.69,3.79,3.2797,3.35,20808,0
+CYCN.US,D,20250430,000000,3.29,3.6159,3.2256,3.45,7791,0
+CYCN.US,D,20250501,000000,3.45,3.45,3.0987,3.3,8103,0
+CYCN.US,D,20250502,000000,3.14,3.45,3.065,3.1445,14662,0
+CYCN.US,D,20250505,000000,3.07,3.13,2.96,2.97,3820,0
+CYCN.US,D,20250506,000000,2.95,3.1,2.82,3.01,12573,0
+CYCN.US,D,20250507,000000,2.995,3.44,2.995,3.43,40194,0
+CYCN.US,D,20250508,000000,3.33,3.33,3.1576,3.1576,4397,0
+CYCN.US,D,20250509,000000,3.12,3.44,3.12,3.2784,40441,0
+CYCN.US,D,20250512,000000,3.28,3.295,3.0501,3.24,24118,0
+CYCN.US,D,20250513,000000,3.19,3.19,2.93,3.12,15529,0
+CYCN.US,D,20250514,000000,3.12,3.3371,2.8401,3.0476,9560,0
+CYCN.US,D,20250515,000000,3.0541,3.0541,2.83,2.9183,4908,0
+CYCN.US,D,20250516,000000,2.9,3.1006,2.9,3.04,7030,0
+CYCN.US,D,20250519,000000,3.04,3.1366,3.04,3.1135,4585,0
+CYCN.US,D,20250520,000000,3.05,3.3,3.05,3.2838,16511,0
+CYCN.US,D,20250521,000000,3.05,3.3,3.05,3.07,18139,0
+CYCN.US,D,20250522,000000,3.145,3.28,3.04,3.25,32735,0
+CYCN.US,D,20250523,000000,3.1012,3.2701,3.1012,3.2701,3922,0
+CYCN.US,D,20250527,000000,3.29,3.29,2.77,2.9187,56356,0
+CYCN.US,D,20250528,000000,2.88,2.88,2.7,2.75,22501,0
+CYCN.US,D,20250529,000000,2.7,2.94,2.7,2.77,18343,0
+CYCN.US,D,20250530,000000,2.71,2.95,2.71,2.81,33767,0
+CYCN.US,D,20250602,000000,2.8,3.02,2.7664,2.96,12940,0
+CYCN.US,D,20250603,000000,2.84,3.29,2.8,3.205,48250,0
+CYCN.US,D,20250604,000000,3.13,3.2499,3.01,3.13,20352,0
+CYCN.US,D,20250605,000000,3.01,3.2552,3.01,3.17,8867,0
+CYCN.US,D,20250606,000000,3.19,3.1938,3.0404,3.18,15153,0
+CYCN.US,D,20250609,000000,3.19,3.249,3.0802,3.14409,10274,0
+CYCN.US,D,20250610,000000,3.11,3.3094,3.11,3.14,9214,0
+CYCN.US,D,20250611,000000,3.09,3.197,2.94,3.01,13720,0
+CYCN.US,D,20250612,000000,3.13,3.1842,2.92,3.1004,16221,0
+CYCN.US,D,20250613,000000,2.94,3.1942,2.93,3.1136,9411,0
+CYCN.US,D,20250616,000000,3.055,3.11,3.055,3.085,4367,0
+CYCN.US,D,20250617,000000,3.02,3.13,3.02,3.1066,12135,0
+CYCN.US,D,20250618,000000,3.035,3.15,3.035,3.15,3302,0
+CYCN.US,D,20250620,000000,3.0423,3.1642,2.95,2.95,17413,0
+CYCN.US,D,20250623,000000,2.93,3.14,2.88,2.88,8648,0
+CYCN.US,D,20250624,000000,3.1299,3.1299,2.87,2.996,9762,0
+CYCN.US,D,20250625,000000,2.81,3.0699,2.81,2.9707,4072,0
+CYCN.US,D,20250626,000000,2.98,3.04,2.71,2.8074,83291,0
+CYCN.US,D,20250627,000000,2.77,3.22,2.71,2.9999,95455,0
+CYCN.US,D,20250630,000000,2.93,2.99,2.7501,2.91,22155,0
+CYCN.US,D,20250701,000000,2.98,3.1529,2.8459,3.1,8895,0
+CYCN.US,D,20250702,000000,3.1175,3.5,3.11,3.3001,141823,0
+CYCN.US,D,20250703,000000,3.35,3.43,3.0601,3.36,19378,0
+CYCN.US,D,20250707,000000,3.26,3.398,3.05,3.09,29102,0
+CYCN.US,D,20250708,000000,3.05,3.15,2.945,3.14,18297,0
+CYCN.US,D,20250709,000000,3.14,3.59,3.14,3.4701,38713,0
+CYCN.US,D,20250710,000000,3.47,3.73,3.23,3.55,49506,0
+CYCN.US,D,20250711,000000,3.5711,3.74,3.55,3.6399,54791,0
+CYCN.US,D,20250714,000000,3.63,3.63,3.23,3.3,44885,0
+CYCN.US,D,20250715,000000,3.25,3.4611,3.18,3.18,11657,0
+CYCN.US,D,20250716,000000,3.18,3.3699,2.79,3.05,61593,0
+CYCN.US,D,20250717,000000,2.97,3.1484,2.97,3.02,18291,0
+CYCN.US,D,20250718,000000,3.2,3.7,3.16,3.54,145846,0
+CYCN.US,D,20250721,000000,3.54,3.66,3.16,3.37,151213,0
+CYCN.US,D,20250722,000000,3.46,3.5999,3.11,3.19,75711,0
+CYCN.US,D,20250723,000000,3.2,3.25,2.9516,3,90124,0
+CYCN.US,D,20250724,000000,3.01,3.14,2.9,3.02,79699,0
+CYCN.US,D,20250725,000000,3.01,3.08,2.8,2.86,62730,0
+CYCN.US,D,20250728,000000,2.88,2.93,2.75,2.78,41176,0
+CYCN.US,D,20250729,000000,2.73,2.95,2.6,2.73,43943,0
+CYCN.US,D,20250730,000000,2.65,2.78,2.57,2.64,39863,0
+CYCN.US,D,20250731,000000,2.57,2.75,2.51,2.65,80088,0
+CYCN.US,D,20250801,000000,2.65,2.75,2.55,2.5936,21469,0
+CYCN.US,D,20250804,000000,2.551,2.89,2.55,2.7864,36218,0
+CYCN.US,D,20250805,000000,2.51,2.89,2.51,2.8899,70971,0
+CYCN.US,D,20250806,000000,2.7,2.7,2.36,2.39,60397,0
+CYCN.US,D,20250807,000000,2.32,2.39,2.32,2.355,24381,0
+CYCN.US,D,20250808,000000,2.33,2.405,2.29,2.2912,11514,0
+CYCN.US,D,20250811,000000,2.31,2.37,2.1,2.17,13447,0
+CYCN.US,D,20250812,000000,2.17,2.43,2.16,2.4,49761,0
+CYCN.US,D,20250813,000000,2.4,2.56,2.37,2.47,25123,0
+CYCN.US,D,20250814,000000,2.42,2.56,2.28,2.33,21098,0
+CYCN.US,D,20250815,000000,2.34,2.44,2.3,2.355,29818,0
+CYCN.US,D,20250818,000000,2.44,2.55,2.36,2.54,14931,0
+CYCN.US,D,20250819,000000,2.5,2.5899,2.315,2.34,17044,0
+CYCN.US,D,20250820,000000,2.38,2.3999,2.3,2.38,10028,0
+CYCN.US,D,20250821,000000,2.34,2.52,2.33,2.38,18540,0
+CYCN.US,D,20250822,000000,2.34,2.55,2.33,2.49,9342,0
+CYCN.US,D,20250825,000000,2.45,2.5883,2.34,2.545,12916,0
+CYCN.US,D,20250826,000000,2.6065,2.9,2.6065,2.76,51862,0
+CYCN.US,D,20250827,000000,2.85,2.88,2.45,2.57,36922,0
+CYCN.US,D,20250828,000000,2.63,2.7399,2.5,2.5706,65277,0
+CYCN.US,D,20250829,000000,2.6,2.7201,2.4506,2.47,8061,0
+CYCN.US,D,20250902,000000,2.45,2.5728,2.41,2.51,8180,0
+CYCN.US,D,20250903,000000,2.5,2.585,2.36,2.425,17031,0
+CYCN.US,D,20250904,000000,2.37,2.43,2.34,2.39,14719,0
+CYCN.US,D,20250905,000000,2.4,2.4303,2.16,2.2153,29382,0
+CYCN.US,D,20250908,000000,2.31,2.31,2.1301,2.26,26034,0
+CYCN.US,D,20250909,000000,2.3,2.62,2.3,2.6,34547,0
+CYCN.US,D,20250910,000000,2.59,2.606,2.3627,2.3627,63985,0
+CYCN.US,D,20250911,000000,2.48,2.55,2.4097,2.55,25697,0
+CYCN.US,D,20250912,000000,2.55,2.5501,2.4,2.46,24259,0
+CYCN.US,D,20250915,000000,2.46,2.5785,2.36,2.36,18303,0
+CYCN.US,D,20250916,000000,2.5258,2.5899,2.36,2.446,17719,0
+CYCN.US,D,20250917,000000,2.52,2.52,2.3,2.33,16254,0
+CYCN.US,D,20250918,000000,2.37,2.4044,2.33,2.34,9280,0
+CYCN.US,D,20250919,000000,2.36,2.5016,2.34,2.38,16109,0
+CYCN.US,D,20250922,000000,2.38,3.07,2.3,3.04,108236,0
+CYCN.US,D,20250923,000000,2.83,3.1682,2.7,3.02,5255175,0
+CYCN.US,D,20250924,000000,3.55,3.76,3.0201,3.25,14450199,0
+CYCN.US,D,20250925,000000,2.8,2.83,2.5,2.73,501772,0
+CYCN.US,D,20250926,000000,2.75,2.75,2.33,2.42,190712,0
+CYCN.US,D,20250929,000000,2.26,2.499,2.16,2.34,151984,0
+CYCN.US,D,20250930,000000,2.26,2.3389,2.24,2.3,95919,0
+CYCN.US,D,20251001,000000,2.2,2.4292,2.2,2.37,124383,0
+CYCN.US,D,20251002,000000,2.4,2.55,2.31,2.48,82979,0
+CYCN.US,D,20251003,000000,2.49,2.59,2.4,2.5,59041,0
+CYCN.US,D,20251006,000000,2.17,2.49,2.17,2.39,184512,0
+CYCN.US,D,20251007,000000,2.38,2.59,2.38,2.55,136728,0
+CYCN.US,D,20251008,000000,2.52,2.56,2.41,2.52,80522,0
+CYCN.US,D,20251009,000000,2.51,2.54,2.4,2.47,42140,0
+CYCN.US,D,20251010,000000,2.47,2.5,2.26,2.33,81871,0
+CYCN.US,D,20251013,000000,2.32,2.4,2.28,2.3,28867,0
+CYCN.US,D,20251014,000000,2.32,2.45,2.23,2.37,102917,0
+CYCN.US,D,20251015,000000,2.35,2.445,2.35,2.37,29084,0
+CYCN.US,D,20251016,000000,2.37,2.4599,2.2103,2.25,116297,0
+CYCN.US,D,20251017,000000,2.3,2.3089,2.2103,2.24,26837,0
+CYCN.US,D,20251020,000000,2.22,2.27,2.18,2.2,48924,0
+CYCN.US,D,20251021,000000,2.24,2.24,2.15,2.16,23917,0
+CYCN.US,D,20251022,000000,2.15,2.1596,2.06,2.08,61029,0
+CYCN.US,D,20251023,000000,2.04,2.155,2.03,2.13,34416,0
+CYCN.US,D,20251024,000000,2.11,2.19,2.1,2.12,22269,0
+CYCN.US,D,20251027,000000,2.11,2.206,2.06,2.1,17664,0
+CYCN.US,D,20251028,000000,2.07,2.12,2.04,2.04,23418,0
+CYCN.US,D,20251029,000000,2.0301,2.045,1.9202,1.97,19444,0
+CYCN.US,D,20251030,000000,1.95,1.98,1.89,1.92,46396,0
+CYCN.US,D,20251031,000000,1.91,1.9236,1.84,1.87,30645,0
+CYCN.US,D,20251103,000000,1.88,1.88,1.72,1.86,46232,0
+CYCN.US,D,20251104,000000,1.8,1.8383,1.69,1.69,19495,0
+CYCN.US,D,20251105,000000,1.75,1.83,1.72,1.75,10339,0
+CYCN.US,D,20251106,000000,1.67,1.74,1.67,1.69,9149,0
+CYCN.US,D,20251107,000000,1.63,1.6692,1.6,1.622,18745,0
+CYCN.US,D,20251110,000000,1.63,1.82,1.62,1.8,16892304,0
+CYCN.US,D,20251111,000000,1.82,1.8399,1.51,1.61,2996705,0
+CYCN.US,D,20251112,000000,1.46,1.55,1.4,1.42,296278,0
+CYCN.US,D,20251113,000000,1.33,1.52,1.28,1.44,276584,0
+CYCN.US,D,20251114,000000,1.35,1.455,1.3305,1.36,76072,0
+CYCN.US,D,20251117,000000,1.4,1.43,1.33,1.39,83856,0
+CYCN.US,D,20251118,000000,1.35,1.47,1.35,1.42,45773,0
+CYCN.US,D,20251119,000000,1.44,1.4589,1.39,1.41,32982,0
+CYCN.US,D,20251120,000000,1.44,1.5,1.41,1.42,90770,0
+CYCN.US,D,20251121,000000,1.41,1.49,1.41,1.48,45065,0
+CYCN.US,D,20251124,000000,1.46,1.5,1.45,1.49,43363,0
+CYCN.US,D,20251125,000000,1.49,1.56,1.4401,1.47,52829,0
+CYCN.US,D,20251126,000000,1.4803,1.55,1.48,1.52,42143,0
+CYCN.US,D,20251128,000000,1.5534,1.6,1.55,1.58,25922,0
+CYCN.US,D,20251201,000000,1.5425,1.59,1.53,1.56,22935,0
+CYCN.US,D,20251202,000000,1.5698,1.57,1.51,1.53,34466,0
+CYCN.US,D,20251203,000000,1.5,1.55,1.48,1.53,56405,0
+CYCN.US,D,20251204,000000,1.49,1.73,1.49,1.7,147244,0
+CYCN.US,D,20251205,000000,1.7,1.727,1.66,1.68,31823,0
+CYCN.US,D,20251208,000000,1.63,1.82,1.63,1.69,128057,0
+CYCN.US,D,20251209,000000,1.72,1.72,1.66,1.66,11248,0
+CYCN.US,D,20251210,000000,1.67,1.77,1.65,1.72,33290,0
+CYCN.US,D,20251211,000000,1.6789,1.73,1.6171,1.68,38482,0
+CYCN.US,D,20251212,000000,1.64,1.64,1.43,1.51,64271,0
+CYCN.US,D,20251215,000000,1.51,1.6302,1.4701,1.6,46882,0
+CYCN.US,D,20251216,000000,1.6,1.6,1.52,1.53,39612,0
+CYCN.US,D,20251217,000000,1.51,1.64,1.49,1.52,16717,0
+CYCN.US,D,20251218,000000,1.52,1.52,1.43,1.47,19866,0
+CYCN.US,D,20251219,000000,1.42,1.47,1.41,1.45,27553,0
+CYCN.US,D,20251222,000000,1.45,1.51,1.4001,1.47,56090,0
+CYCN.US,D,20251223,000000,1.4699,1.49,1.4,1.43,21190,0
+CYCN.US,D,20251224,000000,1.4,1.4125,1.335,1.38,9979,0
+CYCN.US,D,20251226,000000,1.33,1.37,1.2964,1.35,32911,0
+CYCN.US,D,20251229,000000,1.29,1.3193,1.2,1.2,34186,0
+CYCN.US,D,20251230,000000,1.19,1.22,1.16,1.18,22112,0
+CYCN.US,D,20251231,000000,1.23,1.27,1.1997,1.27,30594,0
+CYCN.US,D,20260102,000000,1.25,1.345,1.25,1.34,10870,0
+CYCN.US,D,20260105,000000,1.34,1.43,1.28,1.38,12017184,0
+CYCN.US,D,20260106,000000,2.17,2.28,1.86,1.95,72124945,0
+CYCN.US,D,20260107,000000,1.935,1.95,1.58,1.8,2313068,0
+CYCN.US,D,20260108,000000,1.65,1.99,1.64,1.93,887426,0
+CYCN.US,D,20260109,000000,1.91,2,1.65,1.65,531792,0
+CYCN.US,D,20260112,000000,1.68,1.85,1.66,1.71,200296,0
+CYCN.US,D,20260113,000000,1.7,1.72,1.53,1.53,204907,0
+CYCN.US,D,20260114,000000,1.53,1.6,1.48,1.52,121988,0
+CYCN.US,D,20260115,000000,1.49,1.5097,1.36,1.36,165679,0
+CYCN.US,D,20260116,000000,1.36,1.43,1.34,1.36,83310,0
+CYCN.US,D,20260120,000000,1.35,1.4,1.3392,1.35,36384,0
+CYCN.US,D,20260121,000000,1.33,1.4,1.33,1.35,59867,0
+CYCN.US,D,20260122,000000,1.37,1.4,1.36,1.38,56011,0
+CYCN.US,D,20260123,000000,1.39,1.69,1.3726,1.54,1006564,0
+CYCN.US,D,20260126,000000,1.53,1.5308,1.4554,1.48,97776,0
+CYCN.US,D,20260127,000000,1.46,1.5,1.44,1.5,49967,0
+CYCN.US,D,20260128,000000,1.51,1.5108,1.4205,1.45,53645,0
+CYCN.US,D,20260129,000000,1.4,1.435,1.3601,1.37,75248,0
+CYCN.US,D,20260130,000000,1.36,1.39,1.3403,1.36,31881,0
+CYCN.US,D,20260202,000000,1.34,1.4841,1.34,1.38,106442,0
+CYCN.US,D,20260203,000000,1.37,1.52,1.24,1.24,189839,0
+CYCN.US,D,20260204,000000,1.25,1.2799,1.24,1.24,57176,0
+CYCN.US,D,20260205,000000,1.2,1.23,1.07,1.08,135160,0
+CYCN.US,D,20260206,000000,1.105,1.12,1.06,1.1,76673,0
+CYCN.US,D,20260209,000000,1.11,1.19,1.0266,1.17,82754,0
+CYCN.US,D,20260210,000000,1.185,1.215,1.16,1.17,19977,0
+CYCN.US,D,20260211,000000,1.14,1.28,1.1206,1.22,52812,0
+CYCN.US,D,20260212,000000,1.22,1.27,1.18,1.21,41971,0
+CYCN.US,D,20260213,000000,1.19,1.33,1.1662,1.25,58684,0
+CYCN.US,D,20260217,000000,1.23,1.28,1.1616,1.24,43422,0
+CYCN.US,D,20260218,000000,1.23,1.38,1.23,1.34,70358,0
diff --git a/daily/us/nasdaq stocks/1/dawn.us.txt b/daily/us/nasdaq stocks/1/dawn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8936c5116d16718f57cf594d886913ebddf7f327
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dawn.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAWN.US,D,20210527,000000,25,27.0025,22.75,25.89,1961923,0
+DAWN.US,D,20210528,000000,24.12,27.04,22.4301,23.69,412936,0
+DAWN.US,D,20210601,000000,23.7,24.5,19.07,21.3,533953,0
+DAWN.US,D,20210602,000000,21.67,23.17,21.4501,22.17,386549,0
+DAWN.US,D,20210603,000000,22.17,24.39,17.1941,19,1015392,0
+DAWN.US,D,20210604,000000,18.43,19.4999,18.0768,19.01,280812,0
+DAWN.US,D,20210607,000000,18.82,20.02,18.69,19.78,178294,0
+DAWN.US,D,20210608,000000,19.91,20.6,19.5,20.44,81891,0
+DAWN.US,D,20210609,000000,20.32,20.99,19.7201,20.63,88168,0
+DAWN.US,D,20210610,000000,20.65,21.11,20,20.52,141540,0
+DAWN.US,D,20210611,000000,20.4,21.2057,20.39,20.84,22778,0
+DAWN.US,D,20210614,000000,20.05,21.41,20.05,20.5,17338,0
+DAWN.US,D,20210615,000000,20.92,21.03,19.8,20.02,7542,0
+DAWN.US,D,20210616,000000,19.76,20.69,18.96,19.23,73757,0
+DAWN.US,D,20210617,000000,19.18,19.925,19.09,19.46,36297,0
+DAWN.US,D,20210618,000000,19.51,21.78,19.07,21,113529,0
+DAWN.US,D,20210621,000000,21.9,22.5958,21.11,21.25,74136,0
+DAWN.US,D,20210622,000000,21.6,21.73,19.88,20.35,62896,0
+DAWN.US,D,20210623,000000,20.81,22.6282,19.99,20.23,34318,0
+DAWN.US,D,20210624,000000,20.52,20.675,19.7201,20.14,25789,0
+DAWN.US,D,20210625,000000,20.07,20.8299,19.89,20.05,34054,0
+DAWN.US,D,20210628,000000,20.17,21.3004,19.85,20.17,17929,0
+DAWN.US,D,20210629,000000,21.54,22.7222,21.35,22.21,243003,0
+DAWN.US,D,20210630,000000,22.36,23.5,22.25,22.77,129743,0
+DAWN.US,D,20210701,000000,22.81,24.47,22.5,23.17,72867,0
+DAWN.US,D,20210702,000000,23.17,24.29,22.7244,22.85,88019,0
+DAWN.US,D,20210706,000000,22.8,23.92,22.14,22.14,39841,0
+DAWN.US,D,20210707,000000,22.4,23.1609,20.78,21.1,103035,0
+DAWN.US,D,20210708,000000,20.71,20.99,20,20.14,134147,0
+DAWN.US,D,20210709,000000,20.14,21.75,20.0878,21.75,41550,0
+DAWN.US,D,20210712,000000,21.75,22.08,20,20.93,84737,0
+DAWN.US,D,20210713,000000,21.2,21.66,20.48,20.845,81333,0
+DAWN.US,D,20210714,000000,21.2,21.4726,20.18,20.48,48256,0
+DAWN.US,D,20210715,000000,20.76,20.76,19.76,20,97701,0
+DAWN.US,D,20210716,000000,20.29,20.86,20,20.26,46588,0
+DAWN.US,D,20210719,000000,20,21.52,20,21.31,64761,0
+DAWN.US,D,20210720,000000,21.25,21.73,21.1,21.28,25031,0
+DAWN.US,D,20210721,000000,21.625,21.625,21.25,21.57,18636,0
+DAWN.US,D,20210722,000000,21.1706,22.86,21.1706,22.46,42919,0
+DAWN.US,D,20210723,000000,22.085,22.7,21.87,22.63,49217,0
+DAWN.US,D,20210726,000000,22.34,23.21,21.8701,22.88,52969,0
+DAWN.US,D,20210727,000000,23.1,23.64,22.2,22.58,85066,0
+DAWN.US,D,20210728,000000,23.075,23.13,21.7,21.7,43612,0
+DAWN.US,D,20210729,000000,22.15,23.5,21.98,23.28,43146,0
+DAWN.US,D,20210730,000000,23.04,24.18,23.0101,23.72,68330,0
+DAWN.US,D,20210802,000000,23.94,24.56,22.85,23.91,78117,0
+DAWN.US,D,20210803,000000,24.32,25.32,23.71,24.85,104543,0
+DAWN.US,D,20210804,000000,24.9,25.3499,22.4105,24.5,65130,0
+DAWN.US,D,20210805,000000,24.5,26.06,24.5,25.51,35955,0
+DAWN.US,D,20210806,000000,26,27.2,26,26.88,71769,0
+DAWN.US,D,20210809,000000,26.95,27.33,25.6388,26.55,75491,0
+DAWN.US,D,20210810,000000,26.34,26.95,25.61,25.67,85652,0
+DAWN.US,D,20210811,000000,25.61,25.73,21.03,22.15,133298,0
+DAWN.US,D,20210812,000000,22.4,23.37,22.16,23.06,63657,0
+DAWN.US,D,20210813,000000,23,25,22.31,24.54,100211,0
+DAWN.US,D,20210816,000000,24.71,24.98,23.61,24.65,76122,0
+DAWN.US,D,20210817,000000,24.5,25,23.86,24.75,145786,0
+DAWN.US,D,20210818,000000,24.75,24.99,23.625,23.9,223688,0
+DAWN.US,D,20210819,000000,23.51,25.23,23.51,24.67,106429,0
+DAWN.US,D,20210820,000000,24.43,25.2627,24.38,25.22,56471,0
+DAWN.US,D,20210823,000000,25.25,27.89,25.25,27,263188,0
+DAWN.US,D,20210824,000000,26.81,27.215,26.1401,27,89419,0
+DAWN.US,D,20210825,000000,27.015,27.53,26.51,27.29,77020,0
+DAWN.US,D,20210826,000000,27,28.4199,27,27.51,159222,0
+DAWN.US,D,20210827,000000,27.51,28.3486,27.07,27.3,78932,0
+DAWN.US,D,20210830,000000,27.32,28.05,26.45,27.42,92504,0
+DAWN.US,D,20210831,000000,27.7,28.39,26.52,27.83,91473,0
+DAWN.US,D,20210901,000000,28.1,28.36,27.25,27.92,88388,0
+DAWN.US,D,20210902,000000,28.06,28.5,26,27.02,112636,0
+DAWN.US,D,20210903,000000,27,27.93,26.715,27.54,191829,0
+DAWN.US,D,20210907,000000,27.83,28.699,24.51,25.11,119211,0
+DAWN.US,D,20210908,000000,25.4,26.47,24.5001,26.21,66892,0
+DAWN.US,D,20210909,000000,25.815,26.65,25.06,25.16,80413,0
+DAWN.US,D,20210910,000000,25.16,26.3,24.88,25.77,126597,0
+DAWN.US,D,20210913,000000,25.88,25.98,23.2901,23.47,100895,0
+DAWN.US,D,20210914,000000,23.5,25.12,23.5,24.77,107865,0
+DAWN.US,D,20210915,000000,24.6,26.21,24.6,24.93,109143,0
+DAWN.US,D,20210916,000000,24.8,25.4,24.47,25.23,168004,0
+DAWN.US,D,20210917,000000,25.11,25.99,23,23.2,1526520,0
+DAWN.US,D,20210920,000000,22.96,23.69,19.845,20.55,182647,0
+DAWN.US,D,20210921,000000,20.75,22.19,20.75,22.01,82524,0
+DAWN.US,D,20210922,000000,22.25,22.43,21.84,22,88995,0
+DAWN.US,D,20210923,000000,22.32,24.99,22.155,24.34,61265,0
+DAWN.US,D,20210924,000000,24.33,24.33,23.1,23.61,51381,0
+DAWN.US,D,20210927,000000,23.37,24.78,23.37,24.45,92022,0
+DAWN.US,D,20210928,000000,23.88,24.96,23.27,23.65,103185,0
+DAWN.US,D,20210929,000000,23.81,24.08,23,23.85,65045,0
+DAWN.US,D,20210930,000000,24.02,24.21,23.0001,23.73,72647,0
+DAWN.US,D,20211001,000000,23.87,24.65,23.145,24.59,82333,0
+DAWN.US,D,20211004,000000,24,24.81,22.675,22.85,83993,0
+DAWN.US,D,20211005,000000,22.85,23.87,20.4,20.86,63721,0
+DAWN.US,D,20211006,000000,20.58,21.75,20.21,20.71,51875,0
+DAWN.US,D,20211007,000000,20.69,21.98,20.365,21.65,38095,0
+DAWN.US,D,20211008,000000,21.77,22.69,21.77,22.03,33495,0
+DAWN.US,D,20211011,000000,22.12,22.12,20.68,21.1,49108,0
+DAWN.US,D,20211012,000000,21.21,21.8188,20.87,21.46,39673,0
+DAWN.US,D,20211013,000000,21.61,23,21.545,22.97,33114,0
+DAWN.US,D,20211014,000000,23.08,23.155,22.09,22.4,23762,0
+DAWN.US,D,20211015,000000,22.81,23.4369,21.59,22.15,41097,0
+DAWN.US,D,20211018,000000,21.0248,22.91,21.0248,22.29,32674,0
+DAWN.US,D,20211019,000000,22.68,23.37,21.68,23.24,57502,0
+DAWN.US,D,20211020,000000,23.33,23.84,22.3998,23.59,34673,0
+DAWN.US,D,20211021,000000,23.32,24.03,23.23,23.8,34460,0
+DAWN.US,D,20211022,000000,24.01,24.655,22.88,23.71,28022,0
+DAWN.US,D,20211025,000000,23.74,24.46,23.135,24.33,38132,0
+DAWN.US,D,20211026,000000,24.58,25.49,24.35,24.59,113578,0
+DAWN.US,D,20211027,000000,24.5,24.5,22.02,22.24,54445,0
+DAWN.US,D,20211028,000000,22.23,24.02,22.23,23.8,36864,0
+DAWN.US,D,20211029,000000,23.44,24.84,22.32,24.44,51164,0
+DAWN.US,D,20211101,000000,24.94,24.94,22.41,22.92,74038,0
+DAWN.US,D,20211102,000000,23.2,24.98,22.87,24.82,52384,0
+DAWN.US,D,20211103,000000,24.85,26,24.359,25.72,38831,0
+DAWN.US,D,20211104,000000,25.59,26.115,25.23,25.96,25259,0
+DAWN.US,D,20211105,000000,26.07,26.5,25.24,26.33,105708,0
+DAWN.US,D,20211108,000000,26.3,26.62,23.89,24.83,70699,0
+DAWN.US,D,20211109,000000,24.33,24.72,22.99,23.9,49912,0
+DAWN.US,D,20211110,000000,24.36,24.66,22.68,23.14,41716,0
+DAWN.US,D,20211111,000000,23.22,23.83,22.93,23.15,60485,0
+DAWN.US,D,20211112,000000,22.6719,23.095,22.19,22.19,32808,0
+DAWN.US,D,20211115,000000,22.59,22.67,21.01,21.26,77992,0
+DAWN.US,D,20211116,000000,21.24,22.56,20.87,21.38,64307,0
+DAWN.US,D,20211117,000000,21.45,21.95,20.4,20.51,22713,0
+DAWN.US,D,20211118,000000,20.51,20.99,19.98,20.11,57244,0
+DAWN.US,D,20211119,000000,19.92,20.6,19.1441,20.11,27719,0
+DAWN.US,D,20211122,000000,20.31,21,18.82,19.03,30505,0
+DAWN.US,D,20211123,000000,19,20.73,18.5,19,72590,0
+DAWN.US,D,20211124,000000,18.705,18.8,17.93,18.16,78818,0
+DAWN.US,D,20211126,000000,17.59,18.82,17.59,18.3,110901,0
+DAWN.US,D,20211129,000000,18.81,20.02,17.78,18.05,298616,0
+DAWN.US,D,20211130,000000,17.81,19.01,16.4,18.37,699713,0
+DAWN.US,D,20211201,000000,19.635,19.635,16.13,16.43,116639,0
+DAWN.US,D,20211202,000000,16.48,19.54,16.25,19.33,176347,0
+DAWN.US,D,20211203,000000,19.42,19.6438,17.57,18,119516,0
+DAWN.US,D,20211206,000000,18.43,18.665,17.23,18,313926,0
+DAWN.US,D,20211207,000000,18.36,19.935,17.955,18,457655,0
+DAWN.US,D,20211208,000000,18.25,18.73,17.32,17.98,333221,0
+DAWN.US,D,20211209,000000,17.45,19.9,16.45,16.75,311866,0
+DAWN.US,D,20211210,000000,16.81,18.41,16.1637,17.39,301831,0
+DAWN.US,D,20211213,000000,17.24,18.81,16.8219,17.45,184595,0
+DAWN.US,D,20211214,000000,17.24,17.88,16.67,17.45,392232,0
+DAWN.US,D,20211215,000000,17.67,18.65,16.615,18.25,826212,0
+DAWN.US,D,20211216,000000,18.05,18.845,16.84,17.53,837187,0
+DAWN.US,D,20211217,000000,17.23,18.27,16.47,17.85,1156560,0
+DAWN.US,D,20211220,000000,17.51,18.64,16.8675,17.96,610651,0
+DAWN.US,D,20211221,000000,18,18,16.81,17.29,647684,0
+DAWN.US,D,20211222,000000,16.74,16.74,15.54,15.65,218222,0
+DAWN.US,D,20211223,000000,15.65,15.89,15.16,15.83,69909,0
+DAWN.US,D,20211227,000000,15.9,16.06,15.56,15.97,168454,0
+DAWN.US,D,20211228,000000,16,16.31,15.91,16.27,207085,0
+DAWN.US,D,20211229,000000,16.27,16.84,15.76,16.35,136977,0
+DAWN.US,D,20211230,000000,16.38,17.15,16.32,16.63,203300,0
+DAWN.US,D,20211231,000000,16.72,17.83,16.56,16.85,102761,0
+DAWN.US,D,20220103,000000,16.75,17.58,16.25,17.47,126692,0
+DAWN.US,D,20220104,000000,17.52,17.52,16.87,16.98,31453,0
+DAWN.US,D,20220105,000000,17.11,17.7,16.3,16.48,100799,0
+DAWN.US,D,20220106,000000,16.34,17.31,16.01,16.46,133522,0
+DAWN.US,D,20220107,000000,16.5,16.79,15.77,15.97,252049,0
+DAWN.US,D,20220110,000000,15.91,16.275,13.94,14.48,486710,0
+DAWN.US,D,20220111,000000,14.27,15.365,14.09,15.09,167274,0
+DAWN.US,D,20220112,000000,15.01,15.81,14.94,15.36,142112,0
+DAWN.US,D,20220113,000000,15.4,15.73,14.09,14.19,726289,0
+DAWN.US,D,20220114,000000,14,14.385,13.45,14.09,111111,0
+DAWN.US,D,20220118,000000,14.04,14.53,14.04,14.26,184402,0
+DAWN.US,D,20220119,000000,14.4,14.955,14.07,14.71,193925,0
+DAWN.US,D,20220120,000000,14.76,15.36,14.595,14.78,250070,0
+DAWN.US,D,20220121,000000,15.03,15.61,14.28,14.63,425354,0
+DAWN.US,D,20220124,000000,14.52,14.715,13.51,14.53,375119,0
+DAWN.US,D,20220125,000000,14.39,15.29,13.67,14.75,342486,0
+DAWN.US,D,20220126,000000,14.87,16.36,13.69,13.85,153451,0
+DAWN.US,D,20220127,000000,14.03,14.265,12.99,13.25,129597,0
+DAWN.US,D,20220128,000000,13.26,14.03,12.95,14.01,919053,0
+DAWN.US,D,20220131,000000,14,14.88,14,14.75,188918,0
+DAWN.US,D,20220201,000000,14.76,15.06,14.26,14.95,99369,0
+DAWN.US,D,20220202,000000,14.98,14.98,14.02,14.08,90681,0
+DAWN.US,D,20220203,000000,14,14.38,14,14.09,61775,0
+DAWN.US,D,20220204,000000,14,14.24,13.52,13.74,273642,0
+DAWN.US,D,20220207,000000,13.82,14.735,13.65,14.21,97316,0
+DAWN.US,D,20220208,000000,14.06,14.79,14,14.63,147316,0
+DAWN.US,D,20220209,000000,14.83,15.72,14.64,15.47,134211,0
+DAWN.US,D,20220210,000000,15.38,15.79,14.12,14.23,211637,0
+DAWN.US,D,20220211,000000,14.25,15.02,14,14.09,151360,0
+DAWN.US,D,20220214,000000,14.12,14.12,12.7,13.1,446105,0
+DAWN.US,D,20220215,000000,12.96,14.16,12.96,13.79,223636,0
+DAWN.US,D,20220216,000000,13.65,13.98,13.29,13.725,108815,0
+DAWN.US,D,20220217,000000,13.43,13.87,13.11,13.49,149626,0
+DAWN.US,D,20220218,000000,13.43,13.89,13.045,13.71,161008,0
+DAWN.US,D,20220222,000000,13.65,14.01,13.17,13.31,224418,0
+DAWN.US,D,20220223,000000,13.4,13.54,13.16,13.42,184405,0
+DAWN.US,D,20220224,000000,13.17,13.83,13.17,13.81,146716,0
+DAWN.US,D,20220225,000000,13.93,14.19,13.59,14.11,85264,0
+DAWN.US,D,20220228,000000,13.78,14.23,13.5505,13.66,127899,0
+DAWN.US,D,20220301,000000,13.58,13.955,13.22,13.32,182671,0
+DAWN.US,D,20220302,000000,13.38,14.2,13.23,13.5,96301,0
+DAWN.US,D,20220303,000000,13.53,13.73,12.81,12.81,173387,0
+DAWN.US,D,20220304,000000,12.52,12.97,11.94,11.97,126080,0
+DAWN.US,D,20220307,000000,11.9,12.37,11.38,12.23,210997,0
+DAWN.US,D,20220308,000000,12.34,12.79,11.49,12.41,178712,0
+DAWN.US,D,20220309,000000,12.66,13.45,12.52,12.82,108346,0
+DAWN.US,D,20220310,000000,12.58,12.59,11.89,12.36,765433,0
+DAWN.US,D,20220311,000000,12.63,12.98,11.42,11.51,264813,0
+DAWN.US,D,20220314,000000,11.63,11.96,10.65,10.73,157208,0
+DAWN.US,D,20220315,000000,10.78,11.22,10.29,10.48,227528,0
+DAWN.US,D,20220316,000000,10.59,11.185,10.59,10.98,261651,0
+DAWN.US,D,20220317,000000,10.95,11.13,10.6,11.06,269504,0
+DAWN.US,D,20220318,000000,11.1,11.59,10.71,10.93,1370906,0
+DAWN.US,D,20220321,000000,10.9,11.02,9.78,9.83,239763,0
+DAWN.US,D,20220322,000000,9.89,9.92,9.46,9.74,212435,0
+DAWN.US,D,20220323,000000,9.89,10,9.2,9.27,174959,0
+DAWN.US,D,20220324,000000,9.28,9.53,9.11,9.47,188530,0
+DAWN.US,D,20220325,000000,9.46,9.73,9.03,9.49,166132,0
+DAWN.US,D,20220328,000000,9.43,9.585,9.07,9.12,91502,0
+DAWN.US,D,20220329,000000,9.23,9.72,9.23,9.63,87456,0
+DAWN.US,D,20220330,000000,9.62,10.31,9.62,9.83,134892,0
+DAWN.US,D,20220331,000000,9.72,10.05,9.72,9.92,97670,0
+DAWN.US,D,20220401,000000,9.81,10.67,9.81,10.56,140458,0
+DAWN.US,D,20220404,000000,10.53,10.765,10.29,10.67,109995,0
+DAWN.US,D,20220405,000000,10.78,10.855,10.66,10.79,126500,0
+DAWN.US,D,20220406,000000,10.54,11.195,10.465,11.14,483829,0
+DAWN.US,D,20220407,000000,10.97,11.28,10.805,11.15,225914,0
+DAWN.US,D,20220408,000000,11.03,11.39,10.85,11.09,84552,0
+DAWN.US,D,20220411,000000,11.1,11.1,10.6,10.98,250357,0
+DAWN.US,D,20220412,000000,11.02,11.41,10.92,11.03,89920,0
+DAWN.US,D,20220413,000000,11.04,11.72,10.97,11.61,143772,0
+DAWN.US,D,20220414,000000,11.6,11.6,11.06,11.32,96174,0
+DAWN.US,D,20220418,000000,11.21,11.21,10.92,11.13,346371,0
+DAWN.US,D,20220419,000000,11.06,11.2,10.925,11.01,88419,0
+DAWN.US,D,20220420,000000,11.07,11.3,10.865,11.16,69507,0
+DAWN.US,D,20220421,000000,11.21,11.225,10.95,10.97,158068,0
+DAWN.US,D,20220422,000000,10.89,10.95,10.45,10.53,185555,0
+DAWN.US,D,20220425,000000,10.42,10.7979,10.07,10.58,142816,0
+DAWN.US,D,20220426,000000,10.5,10.51,9.71,9.77,332055,0
+DAWN.US,D,20220427,000000,9.68,9.99,8.79,9.02,176096,0
+DAWN.US,D,20220428,000000,9.15,9.525,8.325,8.97,172605,0
+DAWN.US,D,20220429,000000,8.9,9.37,8.49,8.52,194317,0
+DAWN.US,D,20220502,000000,8.54,9.32,8.25,9.28,402591,0
+DAWN.US,D,20220503,000000,9.36,10.2,8.87,9.5,381737,0
+DAWN.US,D,20220504,000000,9.46,9.95,8.91,9.73,436210,0
+DAWN.US,D,20220505,000000,9.54,9.62,8.93,8.99,110050,0
+DAWN.US,D,20220506,000000,8.94,9.04,8.29,8.4,105199,0
+DAWN.US,D,20220509,000000,8.23,8.315,7.67,7.74,171911,0
+DAWN.US,D,20220510,000000,7.93,8.08,7.48,7.66,160477,0
+DAWN.US,D,20220511,000000,7.59,7.625,6.985,7.05,647801,0
+DAWN.US,D,20220512,000000,6.98,7.37,6.61,6.95,236627,0
+DAWN.US,D,20220513,000000,7.04,7.78,6.53,7.65,461834,0
+DAWN.US,D,20220516,000000,7.7,8.19,7.56,7.85,177317,0
+DAWN.US,D,20220517,000000,8.1,8.64,7.75,8.59,218274,0
+DAWN.US,D,20220518,000000,8.36,8.5,7.4001,7.58,248281,0
+DAWN.US,D,20220519,000000,7.49,7.77,6.8,6.88,203047,0
+DAWN.US,D,20220520,000000,6.98,7.3,6.83,7.2,155905,0
+DAWN.US,D,20220523,000000,7.33,7.76,7.035,7.22,290964,0
+DAWN.US,D,20220524,000000,7.16,7.33,6.81,7.28,359978,0
+DAWN.US,D,20220525,000000,7.32,7.51,6.08,6.16,440913,0
+DAWN.US,D,20220526,000000,6.09,6.16,5.71,5.75,1200111,0
+DAWN.US,D,20220527,000000,5.75,5.8,5.44,5.72,731413,0
+DAWN.US,D,20220531,000000,5.5,6.23,5.45,6.22,942480,0
+DAWN.US,D,20220601,000000,6.2,6.6,6.03,6.56,935391,0
+DAWN.US,D,20220602,000000,6.49,7.02,6.38,6.67,527311,0
+DAWN.US,D,20220603,000000,6.68,7.2,6.47,7.02,353393,0
+DAWN.US,D,20220606,000000,7.11,7.11,6.52,6.68,195488,0
+DAWN.US,D,20220607,000000,6.62,6.916,6.4,6.74,232572,0
+DAWN.US,D,20220608,000000,6.75,7.46,6.63,7.05,163901,0
+DAWN.US,D,20220609,000000,7.02,7.235,6.69,7.12,142086,0
+DAWN.US,D,20220610,000000,6.97,7.1,6.51,6.62,142696,0
+DAWN.US,D,20220613,000000,14.94,15.9,12.7701,14.96,49935962,0
+DAWN.US,D,20220614,000000,13.17,16,13.13,15.83,12472649,0
+DAWN.US,D,20220615,000000,16.29,16.79,14.55,15.25,8618087,0
+DAWN.US,D,20220616,000000,14.81,15.48,14.73,15.05,1514557,0
+DAWN.US,D,20220617,000000,15.1,15.98,15.08,15.79,1768183,0
+DAWN.US,D,20220621,000000,16.23,16.62,15.31,16.29,3045960,0
+DAWN.US,D,20220622,000000,16.32,16.97,15.9,16.01,1119260,0
+DAWN.US,D,20220623,000000,16.28,17.5,15.83,17.45,1413364,0
+DAWN.US,D,20220624,000000,17.65,17.95,16.9538,17.78,2197890,0
+DAWN.US,D,20220627,000000,17.78,17.99,17.04,17.39,653196,0
+DAWN.US,D,20220628,000000,17.41,18.13,16.99,17.12,992660,0
+DAWN.US,D,20220629,000000,17.04,17.98,16.79,17.55,593043,0
+DAWN.US,D,20220630,000000,17.26,18.22,16.91,17.9,762944,0
+DAWN.US,D,20220701,000000,17.8,20.02,17.66,19.95,976144,0
+DAWN.US,D,20220705,000000,19.45,20.08,18.42,19.31,869328,0
+DAWN.US,D,20220706,000000,19.24,19.84,18.63,19.72,516403,0
+DAWN.US,D,20220707,000000,19.7,19.99,19.01,19.43,505988,0
+DAWN.US,D,20220708,000000,19.42,20.02,19.36,19.6,903328,0
+DAWN.US,D,20220711,000000,19.53,19.89,18.4001,18.46,484104,0
+DAWN.US,D,20220712,000000,18.62,18.9037,17.44,17.88,519318,0
+DAWN.US,D,20220713,000000,17.44,19.3,17.44,19.07,325931,0
+DAWN.US,D,20220714,000000,19.03,19.45,18.6301,19.38,257853,0
+DAWN.US,D,20220715,000000,19.62,19.62,19.0301,19.14,228657,0
+DAWN.US,D,20220718,000000,19.45,20.02,18.04,18.13,436587,0
+DAWN.US,D,20220719,000000,18.14,19.4,18.13,19.38,333929,0
+DAWN.US,D,20220720,000000,19.5,19.83,18.91,19.24,507031,0
+DAWN.US,D,20220721,000000,19.42,19.86,19.11,19.24,473602,0
+DAWN.US,D,20220722,000000,19.46,19.725,17.85,18.03,455006,0
+DAWN.US,D,20220725,000000,17.8,18.3,17.23,17.66,188757,0
+DAWN.US,D,20220726,000000,17.85,18.4,17.46,17.81,237971,0
+DAWN.US,D,20220727,000000,18.05,18.07,17.2,17.93,235997,0
+DAWN.US,D,20220728,000000,17.98,18.17,17.295,17.39,317068,0
+DAWN.US,D,20220729,000000,17.29,17.29,16.72,17.13,287799,0
+DAWN.US,D,20220801,000000,17.12,17.38,16.33,16.44,276528,0
+DAWN.US,D,20220802,000000,16.87,17.56,16,17.53,506570,0
+DAWN.US,D,20220803,000000,17.15,19.22,17.15,19.13,456728,0
+DAWN.US,D,20220804,000000,19.29,20.5496,18.98,20.45,526577,0
+DAWN.US,D,20220805,000000,20,23.7,19.38,23.64,932931,0
+DAWN.US,D,20220808,000000,23.74,24.835,23.4761,24.39,617278,0
+DAWN.US,D,20220809,000000,24.05,24.5429,22.55,22.75,707934,0
+DAWN.US,D,20220810,000000,23.04,23.88,22.47,23.57,583773,0
+DAWN.US,D,20220811,000000,23.11,24.5399,23.11,24.5,555952,0
+DAWN.US,D,20220812,000000,24.78,28.3499,24.65,26.57,918882,0
+DAWN.US,D,20220815,000000,26.53,26.82,24.93,25,648081,0
+DAWN.US,D,20220816,000000,25.01,25.335,24.07,24.24,610930,0
+DAWN.US,D,20220817,000000,23.93,24.98,23.1,24.07,825267,0
+DAWN.US,D,20220818,000000,23.95,24.66,23.49,24,562537,0
+DAWN.US,D,20220819,000000,23.42,24.28,22.69,23.94,1089329,0
+DAWN.US,D,20220822,000000,23.57,24.54,23.36,24.02,718317,0
+DAWN.US,D,20220823,000000,24,24.9,23.48,24.5,1047202,0
+DAWN.US,D,20220824,000000,24.42,25.41,24.03,25.12,522297,0
+DAWN.US,D,20220825,000000,25.25,25.3,23.97,24.75,485851,0
+DAWN.US,D,20220826,000000,24.73,24.955,23.978,24.09,309488,0
+DAWN.US,D,20220829,000000,23.83,24.5,23.17,23.38,376723,0
+DAWN.US,D,20220830,000000,23.5,23.58,22.56,22.91,443518,0
+DAWN.US,D,20220831,000000,22.95,23.55,22.84,23.49,492713,0
+DAWN.US,D,20220901,000000,23.49,24.08,22.65,23.76,441925,0
+DAWN.US,D,20220902,000000,23.96,24.239,23.48,23.8,199972,0
+DAWN.US,D,20220906,000000,24.04,24.08,23.32,23.57,261071,0
+DAWN.US,D,20220907,000000,23.43,24.56,23.08,24.4,718216,0
+DAWN.US,D,20220908,000000,24.5,26.14,24.48,24.89,598473,0
+DAWN.US,D,20220909,000000,25,25.8492,24.8,25.54,576704,0
+DAWN.US,D,20220912,000000,25.67,26.72,24.36,25.84,966463,0
+DAWN.US,D,20220913,000000,25.15,25.39,23.66,23.75,928468,0
+DAWN.US,D,20220914,000000,23.5,24.38,23,23.32,954774,0
+DAWN.US,D,20220915,000000,23.7,24.11,22.28,22.78,639820,0
+DAWN.US,D,20220916,000000,22.1,22.475,20.9376,21.54,3778266,0
+DAWN.US,D,20220919,000000,21.12,21.27,20.22,20.54,616713,0
+DAWN.US,D,20220920,000000,20.01,20.47,19.06,19.68,1124799,0
+DAWN.US,D,20220921,000000,19.64,19.64,18.26,18.3,1391709,0
+DAWN.US,D,20220922,000000,17.51,17.9699,17.05,17.74,790692,0
+DAWN.US,D,20220923,000000,17.51,18.33,17.0229,18.29,767778,0
+DAWN.US,D,20220926,000000,17.9,18.81,17.9,18.04,512974,0
+DAWN.US,D,20220927,000000,18.34,19.24,18.01,19.21,752541,0
+DAWN.US,D,20220928,000000,19.32,20.61,19.32,20.11,808527,0
+DAWN.US,D,20220929,000000,19.75,20.005,18.845,19.62,721387,0
+DAWN.US,D,20220930,000000,19.59,20.43,19.37,20.03,887058,0
+DAWN.US,D,20221003,000000,20.28,20.28,19.53,20.06,495509,0
+DAWN.US,D,20221004,000000,19.58,20.95,19.515,20.94,718255,0
+DAWN.US,D,20221005,000000,20.73,21.1471,20.28,20.54,310979,0
+DAWN.US,D,20221006,000000,20.43,20.84,19.95,20.51,310206,0
+DAWN.US,D,20221007,000000,20.46,20.47,19.4575,19.55,616314,0
+DAWN.US,D,20221010,000000,19.54,20.59,19.07,19.62,645651,0
+DAWN.US,D,20221011,000000,19.57,20.1,18.84,19.51,358167,0
+DAWN.US,D,20221012,000000,19.47,19.83,18.98,19.78,243501,0
+DAWN.US,D,20221013,000000,19.37,20.57,19.13,20.55,326526,0
+DAWN.US,D,20221014,000000,20.78,21.23,20.57,20.88,290009,0
+DAWN.US,D,20221017,000000,21.37,21.58,18.97,19.67,770671,0
+DAWN.US,D,20221018,000000,18.66,19.58,17.66,19.36,780659,0
+DAWN.US,D,20221019,000000,19.06,19.92,18.88,19.22,494490,0
+DAWN.US,D,20221020,000000,19.22,20.14,19.15,19.25,347525,0
+DAWN.US,D,20221021,000000,19.32,19.876,19.1,19.54,449493,0
+DAWN.US,D,20221024,000000,19.51,19.94,18.98,19.72,299532,0
+DAWN.US,D,20221025,000000,19.75,20.21,19.54,19.85,516273,0
+DAWN.US,D,20221026,000000,19.96,21.13,19.95,20.62,579694,0
+DAWN.US,D,20221027,000000,20.83,21.32,20.47,20.82,401493,0
+DAWN.US,D,20221028,000000,20.93,21.46,20.27,21.35,414091,0
+DAWN.US,D,20221031,000000,21.21,21.58,20.9,21.14,440874,0
+DAWN.US,D,20221101,000000,20.55,20.7,19.55,20.22,803955,0
+DAWN.US,D,20221102,000000,20.23,20.23,19.49,19.5,730913,0
+DAWN.US,D,20221103,000000,19.21,19.8,19.12,19.37,304484,0
+DAWN.US,D,20221104,000000,19.43,19.78,18.49,19.25,409399,0
+DAWN.US,D,20221107,000000,19.48,19.84,18.885,19.48,510971,0
+DAWN.US,D,20221108,000000,20.14,20.38,19.525,19.77,557024,0
+DAWN.US,D,20221109,000000,19.6,19.7,18.68,18.77,534639,0
+DAWN.US,D,20221110,000000,19.78,21,18.81,20.9,990876,0
+DAWN.US,D,20221111,000000,20.96,21.43,20.44,21.29,494878,0
+DAWN.US,D,20221114,000000,21.31,22.62,21.1835,22,359875,0
+DAWN.US,D,20221115,000000,22.54,22.625,21.82,21.89,437990,0
+DAWN.US,D,20221116,000000,22.15,22.15,21.06,21.21,373930,0
+DAWN.US,D,20221117,000000,21.11,21.16,20.56,21.09,555999,0
+DAWN.US,D,20221118,000000,21.39,21.79,20.93,21.34,237484,0
+DAWN.US,D,20221121,000000,21.27,21.43,20.25,20.41,501040,0
+DAWN.US,D,20221122,000000,20.63,21.74,20.3,21.68,558408,0
+DAWN.US,D,20221123,000000,21.57,22.04,20.83,21.14,235213,0
+DAWN.US,D,20221125,000000,21.06,21.5,20.66,21.41,84243,0
+DAWN.US,D,20221128,000000,21.07,21.77,19.9,20.12,349088,0
+DAWN.US,D,20221129,000000,20.22,20.81,20.12,20.35,553214,0
+DAWN.US,D,20221130,000000,20.56,21.27,19.65,21.23,385085,0
+DAWN.US,D,20221201,000000,22.02,22.7,21.02,21.22,436870,0
+DAWN.US,D,20221202,000000,20.9,22.05,20.88,21.74,461844,0
+DAWN.US,D,20221205,000000,23,23.1,20.99,21.45,481321,0
+DAWN.US,D,20221206,000000,21.13,21.745,20.91,21.06,360834,0
+DAWN.US,D,20221207,000000,21.05,22.26,20.96,22,454973,0
+DAWN.US,D,20221208,000000,22.13,22.64,21.75,21.96,270526,0
+DAWN.US,D,20221209,000000,21.85,22.19,20.47,20.5,285428,0
+DAWN.US,D,20221212,000000,20.85,20.85,19.87,19.97,474171,0
+DAWN.US,D,20221213,000000,20.01,20.39,18.41,20.1,925665,0
+DAWN.US,D,20221214,000000,20.47,21.81,19.905,21.61,544757,0
+DAWN.US,D,20221215,000000,21.95,22.04,20.89,21.42,557932,0
+DAWN.US,D,20221216,000000,21.21,21.695,20.37,21.42,881284,0
+DAWN.US,D,20221219,000000,21.18,21.44,19.65,19.8,528383,0
+DAWN.US,D,20221220,000000,19.64,20.605,19.62,20.4,440016,0
+DAWN.US,D,20221221,000000,20.5,21.18,19.84,20.59,634656,0
+DAWN.US,D,20221222,000000,20.42,20.72,20.2158,20.66,206836,0
+DAWN.US,D,20221223,000000,20.57,20.65,19.3,19.46,356639,0
+DAWN.US,D,20221227,000000,19.42,19.76,19.14,19.34,270533,0
+DAWN.US,D,20221228,000000,19.41,20.03,19.41,19.81,240938,0
+DAWN.US,D,20221229,000000,19.99,21.55,19.81,21.23,425111,0
+DAWN.US,D,20221230,000000,21.04,21.72,20.78,21.52,286458,0
+DAWN.US,D,20230103,000000,21.29,21.89,19.85,20.25,669401,0
+DAWN.US,D,20230104,000000,20.41,21.09,20.02,20.96,987042,0
+DAWN.US,D,20230105,000000,20.93,21.5,20.78,21.14,541543,0
+DAWN.US,D,20230106,000000,21.19,21.49,20.73,21.34,583993,0
+DAWN.US,D,20230109,000000,25.61,25.77,21.22,21.89,3182371,0
+DAWN.US,D,20230110,000000,21.95,23.65,21.7629,22.82,1005508,0
+DAWN.US,D,20230111,000000,22.8,23.76,22.1054,22.98,434754,0
+DAWN.US,D,20230112,000000,22.89,23.43,22.15,22.96,864944,0
+DAWN.US,D,20230113,000000,22.68,23.71,22.16,22.83,639924,0
+DAWN.US,D,20230117,000000,22.8,23.79,22.4401,23.41,476839,0
+DAWN.US,D,20230118,000000,23.55,24,22.45,22.47,638590,0
+DAWN.US,D,20230119,000000,22.71,23.015,22.335,22.62,360287,0
+DAWN.US,D,20230120,000000,23.25,23.25,22.45,22.47,416036,0
+DAWN.US,D,20230123,000000,22.44,22.6,21.63,21.78,569882,0
+DAWN.US,D,20230124,000000,21.57,22.35,21.53,22.03,341972,0
+DAWN.US,D,20230125,000000,21.6,22.26,20.96,22.1,468111,0
+DAWN.US,D,20230126,000000,22.23,22.255,21.36,21.54,352953,0
+DAWN.US,D,20230127,000000,21.65,22.0592,21.38,21.45,263007,0
+DAWN.US,D,20230130,000000,21.33,21.61,20.89,21.33,390602,0
+DAWN.US,D,20230131,000000,21.53,22.06,21.33,21.77,507908,0
+DAWN.US,D,20230201,000000,21.7,21.76,20.55,21.53,455210,0
+DAWN.US,D,20230202,000000,21.58,21.78,20.85,21.75,740626,0
+DAWN.US,D,20230203,000000,21.3,21.9751,20.92,21.11,434254,0
+DAWN.US,D,20230206,000000,20.96,21.39,20.12,21.23,436220,0
+DAWN.US,D,20230207,000000,21.26,21.48,20.66,20.91,509772,0
+DAWN.US,D,20230208,000000,21.42,21.51,20.14,20.23,460120,0
+DAWN.US,D,20230209,000000,20.28,20.915,20.12,20.51,530579,0
+DAWN.US,D,20230210,000000,20.45,20.52,19.7,19.9,721086,0
+DAWN.US,D,20230213,000000,19.91,20.38,19.4118,20.23,588372,0
+DAWN.US,D,20230214,000000,20.07,20.46,19.44,19.94,400993,0
+DAWN.US,D,20230215,000000,19.75,19.84,19.185,19.54,579424,0
+DAWN.US,D,20230216,000000,19.43,20.15,19.21,19.55,404859,0
+DAWN.US,D,20230217,000000,19.54,20.09,19.455,20.05,332774,0
+DAWN.US,D,20230221,000000,19.75,19.765,18.84,19.2,766412,0
+DAWN.US,D,20230222,000000,19.27,19.715,19.025,19.45,373795,0
+DAWN.US,D,20230223,000000,19.51,19.52,18.51,18.59,572452,0
+DAWN.US,D,20230224,000000,18.31,18.88,17.77,17.99,352469,0
+DAWN.US,D,20230227,000000,18.25,18.6919,18.02,18.34,576642,0
+DAWN.US,D,20230228,000000,18.38,18.645,18.25,18.42,288971,0
+DAWN.US,D,20230301,000000,18.55,18.88,18.38,18.58,416580,0
+DAWN.US,D,20230302,000000,18.35,18.86,17.81,18.4,1049058,0
+DAWN.US,D,20230303,000000,18.54,18.94,18.3,18.74,294111,0
+DAWN.US,D,20230306,000000,19.51,19.51,17.95,18.36,645202,0
+DAWN.US,D,20230307,000000,19.28,20.22,19.1,19.73,846475,0
+DAWN.US,D,20230308,000000,19.8,20.39,19.01,19.35,584634,0
+DAWN.US,D,20230309,000000,19.31,19.43,18.21,18.58,460191,0
+DAWN.US,D,20230310,000000,18.58,18.58,17.59,17.95,616069,0
+DAWN.US,D,20230313,000000,17.85,18.825,17.72,18.73,524676,0
+DAWN.US,D,20230314,000000,18.82,19.515,18.56,18.92,383643,0
+DAWN.US,D,20230315,000000,18.63,18.9,18.35,18.67,370208,0
+DAWN.US,D,20230316,000000,18.5,19.035,18.0901,18.61,259074,0
+DAWN.US,D,20230317,000000,18.6,18.89,17.7,18.07,504728,0
+DAWN.US,D,20230320,000000,18.09,18.59,17.82,18.35,248154,0
+DAWN.US,D,20230321,000000,18.46,18.67,17.88,17.92,249024,0
+DAWN.US,D,20230322,000000,17.82,17.82,16.64,16.69,524363,0
+DAWN.US,D,20230323,000000,16.78,16.93,16.26,16.42,477188,0
+DAWN.US,D,20230324,000000,16.57,16.57,15.11,15.32,1216470,0
+DAWN.US,D,20230327,000000,15.3,15.56,13.135,13.2,3084331,0
+DAWN.US,D,20230328,000000,13.15,13.33,11.9815,12.79,3511527,0
+DAWN.US,D,20230329,000000,12.8,13.2,12.6,13,1074915,0
+DAWN.US,D,20230330,000000,12.87,13.2999,12.34,12.75,1341482,0
+DAWN.US,D,20230331,000000,12.76,14.1,12.66,13.37,1319144,0
+DAWN.US,D,20230403,000000,13.3,13.335,12.69,13.12,1046439,0
+DAWN.US,D,20230404,000000,13.11,13.3,12.15,12.62,1203305,0
+DAWN.US,D,20230405,000000,12.44,13.04,12.435,12.59,575585,0
+DAWN.US,D,20230406,000000,12.55,13.13,12.22,12.88,624002,0
+DAWN.US,D,20230410,000000,12.75,12.92,12.63,12.7,434788,0
+DAWN.US,D,20230411,000000,12.61,13.03,12.52,12.75,419168,0
+DAWN.US,D,20230412,000000,12.84,13.09,12.38,12.46,292770,0
+DAWN.US,D,20230413,000000,12.54,13.39,12.54,13.19,601190,0
+DAWN.US,D,20230414,000000,13.13,13.13,11.93,12.34,567196,0
+DAWN.US,D,20230417,000000,12.48,13.15,12.26,12.76,715716,0
+DAWN.US,D,20230418,000000,12.8,12.8225,12.27,12.61,705905,0
+DAWN.US,D,20230419,000000,12.56,12.96,12.2952,12.67,651778,0
+DAWN.US,D,20230420,000000,13.5,14.02,12.83,13,1450325,0
+DAWN.US,D,20230421,000000,12.95,14.3799,12.95,13.7,1184686,0
+DAWN.US,D,20230424,000000,13.58,14.02,13.23,13.71,881562,0
+DAWN.US,D,20230425,000000,11.85,12.64,10.835,11.74,2287811,0
+DAWN.US,D,20230426,000000,11.71,12.78,11.5,12.7,1279170,0
+DAWN.US,D,20230427,000000,12.66,12.71,12.08,12.1,642125,0
+DAWN.US,D,20230428,000000,12.11,12.54,11.94,12.4,545487,0
+DAWN.US,D,20230501,000000,12.49,14.75,12.47,14.47,2273445,0
+DAWN.US,D,20230502,000000,14.78,15.235,13.8,13.98,868447,0
+DAWN.US,D,20230503,000000,14.01,14.28,13.555,14.21,734933,0
+DAWN.US,D,20230504,000000,14.22,14.22,13.16,13.58,676707,0
+DAWN.US,D,20230505,000000,13.87,14.07,13.59,13.68,438306,0
+DAWN.US,D,20230508,000000,13.67,13.69,12.87,13.04,680768,0
+DAWN.US,D,20230509,000000,13.05,13.77,12.8,13.44,893386,0
+DAWN.US,D,20230510,000000,13.62,14.08,13.37,13.9,640692,0
+DAWN.US,D,20230511,000000,13.75,13.85,13.36,13.7,508799,0
+DAWN.US,D,20230512,000000,13.85,13.86,13.05,13.3,476008,0
+DAWN.US,D,20230515,000000,13.41,14.31,13.38,13.88,659970,0
+DAWN.US,D,20230516,000000,13.43,13.7,12.85,13.07,564704,0
+DAWN.US,D,20230517,000000,13.14,13.45,12.86,13.19,392885,0
+DAWN.US,D,20230518,000000,13.24,13.24,12.68,13.08,737878,0
+DAWN.US,D,20230519,000000,13.28,13.6,12.9,13.36,1105098,0
+DAWN.US,D,20230522,000000,13.44,13.63,13,13.27,1832790,0
+DAWN.US,D,20230523,000000,13.34,13.91,12.9,12.96,865666,0
+DAWN.US,D,20230524,000000,12.91,13.02,12.001,12.39,903826,0
+DAWN.US,D,20230525,000000,12.51,12.55,11.935,12.06,1135740,0
+DAWN.US,D,20230526,000000,12.1,12.61,12,12.47,999234,0
+DAWN.US,D,20230530,000000,12.47,12.9,11.97,12.02,935728,0
+DAWN.US,D,20230531,000000,12,13.65,12,13.3,2202429,0
+DAWN.US,D,20230601,000000,13.29,13.67,12.49,13.65,1313612,0
+DAWN.US,D,20230602,000000,13.795,13.795,13.26,13.6,764355,0
+DAWN.US,D,20230605,000000,15.128,16,13.27,13.95,8434921,0
+DAWN.US,D,20230606,000000,13.93,14.92,13.59,14.37,2044687,0
+DAWN.US,D,20230607,000000,14,15.45,13.9,14.41,3995683,0
+DAWN.US,D,20230608,000000,14.31,14.31,12.88,13.23,2881360,0
+DAWN.US,D,20230609,000000,13.3,13.81,12.9,12.98,1208209,0
+DAWN.US,D,20230612,000000,13.05,13.49,12.3501,12.54,1457610,0
+DAWN.US,D,20230613,000000,13,13.905,13,13.65,1465250,0
+DAWN.US,D,20230614,000000,13.67,13.93,13.32,13.47,740247,0
+DAWN.US,D,20230615,000000,13.44,13.48,12.86,13.14,1371821,0
+DAWN.US,D,20230616,000000,13.43,13.515,13.01,13.25,3508998,0
+DAWN.US,D,20230620,000000,13.18,13.83,13,13.8,1186714,0
+DAWN.US,D,20230621,000000,13.76,13.87,13.26,13.53,1581144,0
+DAWN.US,D,20230622,000000,13.41,13.41,12.6,12.69,1136569,0
+DAWN.US,D,20230623,000000,12.6,12.65,12.22,12.43,4615137,0
+DAWN.US,D,20230626,000000,12.5756,12.595,12.04,12.05,904117,0
+DAWN.US,D,20230627,000000,12.07,12.1,11.712,11.83,711079,0
+DAWN.US,D,20230628,000000,11.88,12.59,11.76,12.59,1058389,0
+DAWN.US,D,20230629,000000,12.65,12.81,12.25,12.27,515810,0
+DAWN.US,D,20230630,000000,12.38,12.3839,11.9,11.94,771920,0
+DAWN.US,D,20230703,000000,11.95,12.25,11.86,11.95,382986,0
+DAWN.US,D,20230705,000000,12,12.04,11.53,11.78,637384,0
+DAWN.US,D,20230706,000000,11.63,11.73,11.17,11.22,2658150,0
+DAWN.US,D,20230707,000000,11.19,11.84,11.135,11.58,1156751,0
+DAWN.US,D,20230710,000000,11.58,12.15,11.56,12.03,1183235,0
+DAWN.US,D,20230711,000000,12,12.03,11.49,11.81,1216350,0
+DAWN.US,D,20230712,000000,12.06,12.12,11.7,12.06,749629,0
+DAWN.US,D,20230713,000000,12.12,12.17,11.86,11.93,492762,0
+DAWN.US,D,20230714,000000,11.93,12.01,11.61,11.65,524318,0
+DAWN.US,D,20230717,000000,11.65,12.25,11.55,11.82,1293362,0
+DAWN.US,D,20230718,000000,11.82,11.94,11.5,11.54,610374,0
+DAWN.US,D,20230719,000000,11.68,11.86,11.5,11.55,360850,0
+DAWN.US,D,20230720,000000,11.53,11.948,11.44,11.85,773473,0
+DAWN.US,D,20230721,000000,11.95,12.2,11.81,12.1,521642,0
+DAWN.US,D,20230724,000000,12.06,12.14,11.73,11.81,454754,0
+DAWN.US,D,20230725,000000,11.77,12.055,11.609,11.83,614689,0
+DAWN.US,D,20230726,000000,12,12.2,11.85,12.13,356969,0
+DAWN.US,D,20230727,000000,12.2,12.52,11.95,12.4,603312,0
+DAWN.US,D,20230728,000000,12.54,13.6,12.51,13.08,784513,0
+DAWN.US,D,20230731,000000,13.1,13.33,12.91,13.24,654305,0
+DAWN.US,D,20230801,000000,13.24,13.38,13.0003,13.35,553108,0
+DAWN.US,D,20230802,000000,13.08,13.12,12.6,12.8,1003636,0
+DAWN.US,D,20230803,000000,12.86,13.11,12.59,12.86,574591,0
+DAWN.US,D,20230804,000000,12.9,13.03,12.6,12.9,523417,0
+DAWN.US,D,20230807,000000,12.89,13.07,11.995,12.37,715914,0
+DAWN.US,D,20230808,000000,12.57,13.175,12.35,13.07,644912,0
+DAWN.US,D,20230809,000000,13.07,13.14,12.74,13.09,526042,0
+DAWN.US,D,20230810,000000,13.09,13.61,13.02,13.51,508682,0
+DAWN.US,D,20230811,000000,13.4,13.655,13.28,13.45,606452,0
+DAWN.US,D,20230814,000000,13.3,13.5,12.85,13.48,436091,0
+DAWN.US,D,20230815,000000,13.48,14.13,13.29,13.78,942873,0
+DAWN.US,D,20230816,000000,13.9,14.12,12.98,13.45,596438,0
+DAWN.US,D,20230817,000000,13.5,14.1,13.46,13.78,717867,0
+DAWN.US,D,20230818,000000,13.53,14.29,13.53,13.92,658708,0
+DAWN.US,D,20230821,000000,13.86,14.08,13.32,13.89,446946,0
+DAWN.US,D,20230822,000000,13.89,13.95,13.52,13.73,416511,0
+DAWN.US,D,20230823,000000,13.83,14.25,13.48,13.51,559666,0
+DAWN.US,D,20230824,000000,13.52,14.05,13.48,13.92,660959,0
+DAWN.US,D,20230825,000000,13.99,14.3,13.72,14.02,482661,0
+DAWN.US,D,20230828,000000,14.02,14.035,13.59,13.84,313198,0
+DAWN.US,D,20230829,000000,13.78,13.92,13.535,13.58,248501,0
+DAWN.US,D,20230830,000000,13.47,13.675,13.29,13.35,542446,0
+DAWN.US,D,20230831,000000,13.38,13.57,13.2034,13.49,810358,0
+DAWN.US,D,20230901,000000,13.52,14.17,13.51,13.97,601132,0
+DAWN.US,D,20230905,000000,13.93,14.5,13.83,14.08,779043,0
+DAWN.US,D,20230906,000000,14.15,14.2,13.7,14.14,508060,0
+DAWN.US,D,20230907,000000,14.08,14.59,14.08,14.38,677812,0
+DAWN.US,D,20230908,000000,14.47,14.5,14.02,14.16,477318,0
+DAWN.US,D,20230911,000000,14.41,15.36,13.91,14.29,1712628,0
+DAWN.US,D,20230912,000000,14.35,15.07,14.35,14.74,876248,0
+DAWN.US,D,20230913,000000,14.74,15.16,14.7,14.86,815523,0
+DAWN.US,D,20230914,000000,14.91,15.0799,14.62,14.64,981483,0
+DAWN.US,D,20230915,000000,14.18,14.61,13.57,13.92,4113343,0
+DAWN.US,D,20230918,000000,13.99,14.525,13.88,14.04,733186,0
+DAWN.US,D,20230919,000000,14.09,14.3,13.9,14.06,1156317,0
+DAWN.US,D,20230920,000000,14.07,14.105,13.03,13.13,909836,0
+DAWN.US,D,20230921,000000,13.01,13.13,12.72,12.99,731525,0
+DAWN.US,D,20230922,000000,13.01,13.49,12.9,13.38,730299,0
+DAWN.US,D,20230925,000000,13.22,13.23,12.745,12.83,551551,0
+DAWN.US,D,20230926,000000,12.83,13.105,12.45,12.49,499665,0
+DAWN.US,D,20230927,000000,12.49,12.745,12.34,12.51,495458,0
+DAWN.US,D,20230928,000000,12.51,12.51,12.16,12.4,639295,0
+DAWN.US,D,20230929,000000,12.52,12.77,12.24,12.27,789620,0
+DAWN.US,D,20231002,000000,12.22,12.29,11.84,12.01,1397254,0
+DAWN.US,D,20231003,000000,11.91,11.91,11.51,11.76,533321,0
+DAWN.US,D,20231004,000000,11.67,11.72,11.34,11.58,703599,0
+DAWN.US,D,20231005,000000,11.52,12,11.4165,11.98,787028,0
+DAWN.US,D,20231006,000000,11.81,12.45,11.652,12.19,766337,0
+DAWN.US,D,20231009,000000,11.98,12.1,11.68,11.69,741889,0
+DAWN.US,D,20231010,000000,11.62,12.08,11.61,11.8,722847,0
+DAWN.US,D,20231011,000000,11.83,11.97,11.32,11.6,442848,0
+DAWN.US,D,20231012,000000,11.52,11.52,10.54,10.63,680830,0
+DAWN.US,D,20231013,000000,10.62,11.185,10.51,11.07,852814,0
+DAWN.US,D,20231016,000000,11.11,11.13,10.51,10.65,1297671,0
+DAWN.US,D,20231017,000000,10.65,10.98,10.46,10.485,661719,0
+DAWN.US,D,20231018,000000,10.33,10.395,9.89,10.31,1737054,0
+DAWN.US,D,20231019,000000,10.32,10.6,9.875,9.97,1194004,0
+DAWN.US,D,20231020,000000,9.74,10.13,9.67,9.68,849606,0
+DAWN.US,D,20231023,000000,10.19,10.385,9.9,9.96,928306,0
+DAWN.US,D,20231024,000000,10.04,10.45,9.98,10.4,556561,0
+DAWN.US,D,20231025,000000,10.21,10.21,9.815,9.85,579831,0
+DAWN.US,D,20231026,000000,9.85,10.1,9.76,10.08,643245,0
+DAWN.US,D,20231027,000000,10.13,10.32,9.88,10.17,1892418,0
+DAWN.US,D,20231030,000000,11.12,12.53,11.04,11.9,2661495,0
+DAWN.US,D,20231031,000000,11.85,12.06,11.55,11.83,1183472,0
+DAWN.US,D,20231101,000000,11.78,12.04,11.475,11.84,853307,0
+DAWN.US,D,20231102,000000,12.07,12.15,11.68,12.02,517787,0
+DAWN.US,D,20231103,000000,12.12,12.88,12.11,12.76,1302815,0
+DAWN.US,D,20231106,000000,12.77,12.95,12.15,12.19,538469,0
+DAWN.US,D,20231107,000000,12.28,12.78,11.9,12.36,831821,0
+DAWN.US,D,20231108,000000,12.27,12.59,11.9217,12.14,663961,0
+DAWN.US,D,20231109,000000,12.13,12.28,11.15,11.22,715395,0
+DAWN.US,D,20231110,000000,11.32,11.4,10.9,11.35,486519,0
+DAWN.US,D,20231113,000000,11.26,11.45,10.9,11.39,384840,0
+DAWN.US,D,20231114,000000,11.77,12.21,11.75,12.17,651304,0
+DAWN.US,D,20231115,000000,12.12,12.47,12.03,12.07,467253,0
+DAWN.US,D,20231116,000000,12.01,12.08,11.43,11.72,638380,0
+DAWN.US,D,20231117,000000,11.83,12.28,11.56,12.14,465262,0
+DAWN.US,D,20231120,000000,12.23,12.45,12.01,12.12,520059,0
+DAWN.US,D,20231121,000000,11.93,12.15,11.72,11.92,592897,0
+DAWN.US,D,20231122,000000,12.12,12.12,11.815,11.87,319796,0
+DAWN.US,D,20231124,000000,11.86,12.3,11.7062,12.19,196579,0
+DAWN.US,D,20231127,000000,12.15,12.15,11.47,11.65,510162,0
+DAWN.US,D,20231128,000000,11.82,11.82,11.43,11.59,431918,0
+DAWN.US,D,20231129,000000,11.64,12.2,11.58,11.6,486489,0
+DAWN.US,D,20231130,000000,11.82,12.23,11.52,11.58,770603,0
+DAWN.US,D,20231201,000000,11.55,12.28,11.3,12.26,577214,0
+DAWN.US,D,20231204,000000,12.22,12.42,11.85,12.16,400933,0
+DAWN.US,D,20231205,000000,12.03,12.175,11.955,12.08,406820,0
+DAWN.US,D,20231206,000000,12.3,12.61,11.9,12.29,720705,0
+DAWN.US,D,20231207,000000,12.39,12.59,12.29,12.43,650901,0
+DAWN.US,D,20231208,000000,12.36,12.56,12.15,12.27,378135,0
+DAWN.US,D,20231211,000000,12.31,12.33,11.65,11.75,616660,0
+DAWN.US,D,20231212,000000,11.8,12.54,11.51,12.5,407622,0
+DAWN.US,D,20231213,000000,12.54,14.18,12.51,14.17,1468214,0
+DAWN.US,D,20231214,000000,14.54,14.58,13.8,14.26,989713,0
+DAWN.US,D,20231215,000000,14.39,14.75,13.9,14.26,912819,0
+DAWN.US,D,20231218,000000,14.2,14.5,13.74,14.17,536972,0
+DAWN.US,D,20231219,000000,14.4,15.15,14.36,14.47,1108969,0
+DAWN.US,D,20231220,000000,14.47,14.8,13.79,13.85,471846,0
+DAWN.US,D,20231221,000000,14.15,14.48,13.96,14.22,340370,0
+DAWN.US,D,20231222,000000,14.46,15.09,14.3464,15.03,631480,0
+DAWN.US,D,20231226,000000,15.22,15.55,15.2,15.37,464317,0
+DAWN.US,D,20231227,000000,15.45,15.6,14.9692,15.12,568353,0
+DAWN.US,D,20231228,000000,15.04,15.15,14.82,14.99,451228,0
+DAWN.US,D,20231229,000000,15.06,15.06,14.57,14.6,497671,0
+DAWN.US,D,20240102,000000,14.36,15.22,14.36,14.52,643373,0
+DAWN.US,D,20240103,000000,14.42,14.42,13.905,14.02,401368,0
+DAWN.US,D,20240104,000000,14.17,14.54,13.75,14.32,387541,0
+DAWN.US,D,20240105,000000,14.1,14.58,13.71,14.44,414122,0
+DAWN.US,D,20240108,000000,14.3,14.975,14.22,14.94,504814,0
+DAWN.US,D,20240109,000000,14.85,14.85,14.105,14.49,541132,0
+DAWN.US,D,20240110,000000,14.5,14.6,13.97,14,500004,0
+DAWN.US,D,20240111,000000,14,14.055,13.51,13.81,548641,0
+DAWN.US,D,20240112,000000,14.03,14.39,13.87,13.94,246913,0
+DAWN.US,D,20240116,000000,13.75,13.99,13.6,13.93,403066,0
+DAWN.US,D,20240117,000000,13.64,13.84,13.46,13.81,351495,0
+DAWN.US,D,20240118,000000,13.94,13.94,13.44,13.79,425694,0
+DAWN.US,D,20240119,000000,13.89,14.17,13.42,13.92,388320,0
+DAWN.US,D,20240122,000000,14.01,14.33,13.87,14,334682,0
+DAWN.US,D,20240123,000000,14.29,14.31,13.49,13.75,432511,0
+DAWN.US,D,20240124,000000,13.89,13.92,13.55,13.56,236047,0
+DAWN.US,D,20240125,000000,13.71,13.95,13.535,13.63,301314,0
+DAWN.US,D,20240126,000000,13.75,14.25,13.63,14.21,807784,0
+DAWN.US,D,20240129,000000,14.2,14.97,13.86,14.5,623819,0
+DAWN.US,D,20240130,000000,14.55,14.66,14.18,14.5,366210,0
+DAWN.US,D,20240131,000000,14.41,15.62,14.41,15.05,583967,0
+DAWN.US,D,20240201,000000,15.27,15.52,15.11,15.49,459682,0
+DAWN.US,D,20240202,000000,15.23,15.31,14.63,14.92,416323,0
+DAWN.US,D,20240205,000000,14.69,15.03,14.5,15.01,367491,0
+DAWN.US,D,20240206,000000,14.95,15.84,14.87,15.83,459136,0
+DAWN.US,D,20240207,000000,15.85,15.85,15.27,15.38,377322,0
+DAWN.US,D,20240208,000000,15.54,15.63,15.08,15.23,340386,0
+DAWN.US,D,20240209,000000,15.25,15.63,15.25,15.51,295732,0
+DAWN.US,D,20240212,000000,15.58,15.95,15.35,15.71,339625,0
+DAWN.US,D,20240213,000000,15.13,15.37,14.15,14.19,795052,0
+DAWN.US,D,20240214,000000,14.44,14.97,14.26,14.75,376920,0
+DAWN.US,D,20240215,000000,14.89,15.41,14.78,15.36,432170,0
+DAWN.US,D,20240216,000000,15.22,15.46,15,15.33,412359,0
+DAWN.US,D,20240220,000000,15.19,15.625,14.82,14.89,284505,0
+DAWN.US,D,20240221,000000,14.76,14.94,14.59,14.75,318379,0
+DAWN.US,D,20240222,000000,14.8,14.965,14.53,14.56,362302,0
+DAWN.US,D,20240223,000000,14.61,15.21,14.5778,15.18,263207,0
+DAWN.US,D,20240226,000000,15.25,15.93,15.25,15.65,341878,0
+DAWN.US,D,20240227,000000,15.77,17.5,15.47,17.38,984323,0
+DAWN.US,D,20240228,000000,17.18,17.74,16.77,16.83,804704,0
+DAWN.US,D,20240229,000000,17.22,17.26,16.575,16.73,641569,0
+DAWN.US,D,20240301,000000,16.88,17.85,16.88,17.46,919772,0
+DAWN.US,D,20240304,000000,17.52,17.52,16.66,16.89,417061,0
+DAWN.US,D,20240305,000000,16.66,17.04,16.62,16.68,677332,0
+DAWN.US,D,20240306,000000,16.34,16.34,13.8,15.78,2174153,0
+DAWN.US,D,20240307,000000,15.93,16.0981,15.4,15.52,880368,0
+DAWN.US,D,20240308,000000,15.79,16.075,15.27,15.56,767408,0
+DAWN.US,D,20240311,000000,15.6,15.82,14.95,15.15,970315,0
+DAWN.US,D,20240312,000000,15.28,15.28,14.5,14.73,781805,0
+DAWN.US,D,20240313,000000,14.78,14.975,14.61,14.89,554316,0
+DAWN.US,D,20240314,000000,14.76,14.94,14,14.19,646826,0
+DAWN.US,D,20240315,000000,14.08,14.52,14.0401,14.39,1588626,0
+DAWN.US,D,20240318,000000,14.42,14.585,13.905,13.93,535910,0
+DAWN.US,D,20240319,000000,13.91,14.1799,13.78,13.8,1102954,0
+DAWN.US,D,20240320,000000,13.74,14.79,13.55,14.67,532031,0
+DAWN.US,D,20240321,000000,14.76,15.4,14.75,15.06,1060983,0
+DAWN.US,D,20240322,000000,15.15,15.83,15,15.55,611873,0
+DAWN.US,D,20240325,000000,15.6,16.0899,14.97,15.02,1143911,0
+DAWN.US,D,20240326,000000,15.25,15.85,15.14,15.52,906358,0
+DAWN.US,D,20240327,000000,15.5,15.81,15.385,15.79,852900,0
+DAWN.US,D,20240328,000000,15.89,16.885,15.75,16.52,779704,0
+DAWN.US,D,20240401,000000,16.42,16.49,15.85,16.16,570779,0
+DAWN.US,D,20240402,000000,15.73,16,15.42,15.84,811703,0
+DAWN.US,D,20240403,000000,15.68,15.88,15.5,15.6,843483,0
+DAWN.US,D,20240404,000000,15.75,15.88,14.16,14.2,1380411,0
+DAWN.US,D,20240405,000000,14.02,14.74,13.76,14.57,516258,0
+DAWN.US,D,20240408,000000,14.72,14.81,13.88,13.96,537172,0
+DAWN.US,D,20240409,000000,14,14.39,13.915,14.38,601503,0
+DAWN.US,D,20240410,000000,13.9,14.6,13.76,14.41,602061,0
+DAWN.US,D,20240411,000000,14.61,14.835,13.98,14.06,717593,0
+DAWN.US,D,20240412,000000,14.06,14.144,13.57,13.77,609479,0
+DAWN.US,D,20240415,000000,13.85,14.05,13.68,13.85,612748,0
+DAWN.US,D,20240416,000000,13.9,14.73,13.79,14.61,751156,0
+DAWN.US,D,20240417,000000,14.74,15.29,14.55,14.85,807109,0
+DAWN.US,D,20240418,000000,14.86,16.13,14.64,15.75,1883497,0
+DAWN.US,D,20240419,000000,15.58,16.02,14.44,14.97,1380046,0
+DAWN.US,D,20240422,000000,15.39,15.48,14.84,15.38,667084,0
+DAWN.US,D,20240423,000000,15.58,17.39,15.11,16.64,6704886,0
+DAWN.US,D,20240424,000000,16.74,16.75,14.97,15.19,4624175,0
+DAWN.US,D,20240425,000000,14.8,14.8,13.02,13.21,3793587,0
+DAWN.US,D,20240426,000000,13.3098,15.1,13.2291,14.92,3603418,0
+DAWN.US,D,20240429,000000,15.01,16.74,14.9287,16.48,1804512,0
+DAWN.US,D,20240430,000000,16.33,17.46,16.2,17.1,1881198,0
+DAWN.US,D,20240501,000000,17.11,18.0699,16.66,17.69,1511404,0
+DAWN.US,D,20240502,000000,17.94,17.94,17.05,17.57,720528,0
+DAWN.US,D,20240503,000000,18,18,17.13,17.17,1163416,0
+DAWN.US,D,20240506,000000,16.68,17.1,16.48,16.6,1135258,0
+DAWN.US,D,20240507,000000,16.8,17.79,16.37,17.08,1777935,0
+DAWN.US,D,20240508,000000,16.76,17.04,16.1448,16.41,603191,0
+DAWN.US,D,20240509,000000,16.55,16.94,16.26,16.38,677734,0
+DAWN.US,D,20240510,000000,16.34,16.66,15.92,16,734965,0
+DAWN.US,D,20240513,000000,16.15,16.38,15.81,16.05,467496,0
+DAWN.US,D,20240514,000000,16.3,16.73,16.13,16.62,331987,0
+DAWN.US,D,20240515,000000,16.89,17.14,16.34,16.42,571842,0
+DAWN.US,D,20240516,000000,16.49,16.49,15.91,16.03,491717,0
+DAWN.US,D,20240517,000000,16.04,16.38,15.76,16.17,421575,0
+DAWN.US,D,20240520,000000,16.17,16.32,15.87,15.97,469882,0
+DAWN.US,D,20240521,000000,15.53,15.74,14.5,14.79,1090498,0
+DAWN.US,D,20240522,000000,14.62,15.07,14.54,14.62,710993,0
+DAWN.US,D,20240523,000000,14.63,14.63,13.83,13.87,922405,0
+DAWN.US,D,20240524,000000,13.96,14.06,13.64,13.77,562655,0
+DAWN.US,D,20240528,000000,13.8,14.17,13.32,13.61,1598046,0
+DAWN.US,D,20240529,000000,13.39,13.92,13.38,13.76,522069,0
+DAWN.US,D,20240530,000000,13.93,13.9787,13.42,13.6,1052160,0
+DAWN.US,D,20240531,000000,13.77,13.93,12.95,13.27,1108019,0
+DAWN.US,D,20240603,000000,13.59,13.89,13.0201,13.18,982039,0
+DAWN.US,D,20240604,000000,13.19,13.52,12.43,12.77,1823351,0
+DAWN.US,D,20240605,000000,12.88,13.235,12.52,13.06,858846,0
+DAWN.US,D,20240606,000000,13.01,13.15,12.585,12.88,806595,0
+DAWN.US,D,20240607,000000,12.71,13.095,12.65,12.77,407407,0
+DAWN.US,D,20240610,000000,12.61,12.95,12.45,12.49,900252,0
+DAWN.US,D,20240611,000000,12.31,12.71,12.31,12.54,668674,0
+DAWN.US,D,20240612,000000,12.97,13.235,12.69,13,1271487,0
+DAWN.US,D,20240613,000000,12.97,13.07,12.68,12.92,666519,0
+DAWN.US,D,20240614,000000,12.74,12.92,12.4,12.61,435552,0
+DAWN.US,D,20240617,000000,12.46,12.47,11.94,12.03,974690,0
+DAWN.US,D,20240618,000000,12.08,13.61,12.06,13.39,1285110,0
+DAWN.US,D,20240620,000000,13.33,13.6,12.93,13.12,856489,0
+DAWN.US,D,20240621,000000,13.15,13.98,12.91,13.68,1764944,0
+DAWN.US,D,20240624,000000,13.64,14,13.4,13.53,893950,0
+DAWN.US,D,20240625,000000,13.53,14.03,13.39,13.4,657898,0
+DAWN.US,D,20240626,000000,13.31,13.65,13,13.44,722433,0
+DAWN.US,D,20240627,000000,13.46,13.93,13.08,13.83,1078427,0
+DAWN.US,D,20240628,000000,14,14.09,13.64,13.78,2990583,0
+DAWN.US,D,20240701,000000,13.71,13.86,13.32,13.58,735987,0
+DAWN.US,D,20240702,000000,13.49,13.75,13.33,13.46,720973,0
+DAWN.US,D,20240703,000000,13.58,13.68,13.25,13.5,577455,0
+DAWN.US,D,20240705,000000,13.44,13.81,13.27,13.71,578200,0
+DAWN.US,D,20240708,000000,14.82,15.06,13.9,14.8,1888131,0
+DAWN.US,D,20240709,000000,14.79,15.1,14.5304,14.87,607905,0
+DAWN.US,D,20240710,000000,14.89,15,14.58,14.71,408120,0
+DAWN.US,D,20240711,000000,15.02,15.36,14.89,15.1,1064644,0
+DAWN.US,D,20240712,000000,15.135,15.5,15,15.21,862706,0
+DAWN.US,D,20240715,000000,15.24,15.705,15.24,15.7,630685,0
+DAWN.US,D,20240716,000000,15.94,16.27,15.79,16.01,1677538,0
+DAWN.US,D,20240717,000000,15.73,16.01,15.52,15.65,701552,0
+DAWN.US,D,20240718,000000,15.59,15.75,14.75,14.98,768022,0
+DAWN.US,D,20240719,000000,15.01,15.19,14.62,14.98,630093,0
+DAWN.US,D,20240722,000000,15.09,15.15,14.66,14.87,604047,0
+DAWN.US,D,20240723,000000,14.85,15.95,14.7515,15.92,754367,0
+DAWN.US,D,20240724,000000,15.49,16.04,15.295,15.39,1091065,0
+DAWN.US,D,20240725,000000,15.4,16.75,15.38,15.88,1533655,0
+DAWN.US,D,20240726,000000,16.14,16.35,15.79,16.03,487828,0
+DAWN.US,D,20240729,000000,16.03,16.295,15.19,15.36,730000,0
+DAWN.US,D,20240730,000000,16.27,16.43,14.89,15.19,3291449,0
+DAWN.US,D,20240731,000000,15.27,15.27,14.11,14.31,2217801,0
+DAWN.US,D,20240801,000000,15.13,15.74,14.15,14.17,2199051,0
+DAWN.US,D,20240802,000000,13.76,13.98,13.34,13.92,1646694,0
+DAWN.US,D,20240805,000000,12.53,13.4,12.53,13.26,1120335,0
+DAWN.US,D,20240806,000000,13.42,13.71,12.87,13.11,1486150,0
+DAWN.US,D,20240807,000000,13.41,13.44,12.69,12.72,817221,0
+DAWN.US,D,20240808,000000,12.76,13.61,12.64,13.13,683337,0
+DAWN.US,D,20240809,000000,13.17,13.51,12.96,13.3,517425,0
+DAWN.US,D,20240812,000000,13.57,13.655,13.12,13.49,558352,0
+DAWN.US,D,20240813,000000,13.58,13.64,13.27,13.41,949326,0
+DAWN.US,D,20240814,000000,13.38,13.565,13.26,13.41,571880,0
+DAWN.US,D,20240815,000000,13.69,14.53,13.645,14.23,791361,0
+DAWN.US,D,20240816,000000,14.16,14.31,13.75,13.92,632815,0
+DAWN.US,D,20240819,000000,13.82,14.19,13.55,14.09,766625,0
+DAWN.US,D,20240820,000000,14.02,14.07,13.56,13.91,990550,0
+DAWN.US,D,20240821,000000,13.97,14.28,13.91,14.2,901032,0
+DAWN.US,D,20240822,000000,14.25,14.25,13.64,13.68,658096,0
+DAWN.US,D,20240823,000000,13.81,14.18,13.755,14.09,665485,0
+DAWN.US,D,20240826,000000,14.25,14.44,14.1353,14.42,882579,0
+DAWN.US,D,20240827,000000,14.34,14.6099,14.04,14.08,665758,0
+DAWN.US,D,20240828,000000,13.99,14.21,13.8501,14.02,745788,0
+DAWN.US,D,20240829,000000,14.14,14.44,13.67,13.67,850581,0
+DAWN.US,D,20240830,000000,13.74,14.0914,13.67,13.84,782200,0
+DAWN.US,D,20240903,000000,13.79,14.17,13.16,13.5,1220470,0
+DAWN.US,D,20240904,000000,13.5,13.91,13.29,13.89,1001546,0
+DAWN.US,D,20240905,000000,14.04,14.57,13.86,14.5,944720,0
+DAWN.US,D,20240906,000000,14.59,14.738,13.945,14.2,466009,0
+DAWN.US,D,20240909,000000,14.2,14.36,14.04,14.2,939847,0
+DAWN.US,D,20240910,000000,14.18,14.37,14.035,14.34,428513,0
+DAWN.US,D,20240911,000000,14.28,14.43,13.84,14.09,957683,0
+DAWN.US,D,20240912,000000,14.05,14.12,13.66,13.67,691273,0
+DAWN.US,D,20240913,000000,13.76,14.55,13.63,14.13,1149161,0
+DAWN.US,D,20240916,000000,14.28,14.34,13.62,13.63,885608,0
+DAWN.US,D,20240917,000000,13.77,13.955,13.58,13.76,541270,0
+DAWN.US,D,20240918,000000,13.83,14.15,13.73,13.79,696606,0
+DAWN.US,D,20240919,000000,14.09,14.35,13.88,14.32,949255,0
+DAWN.US,D,20240920,000000,14.32,14.91,14.13,14.78,2247303,0
+DAWN.US,D,20240923,000000,14.89,14.89,13.89,14.26,1239989,0
+DAWN.US,D,20240924,000000,14.37,14.37,13.93,14.34,570035,0
+DAWN.US,D,20240925,000000,14.35,14.61,13.86,14.06,645143,0
+DAWN.US,D,20240926,000000,14.22,14.37,14,14.29,368679,0
+DAWN.US,D,20240927,000000,14.39,14.49,14.015,14.16,536353,0
+DAWN.US,D,20240930,000000,14.09,14.46,13.65,13.93,1565186,0
+DAWN.US,D,20241001,000000,13.88,14.24,13.56,14,959916,0
+DAWN.US,D,20241002,000000,13.91,13.91,13.41,13.62,1310600,0
+DAWN.US,D,20241003,000000,13.6,14.29,13.6,13.8,1017614,0
+DAWN.US,D,20241004,000000,13.95,14.35,13.79,14.1,1123382,0
+DAWN.US,D,20241007,000000,14.06,14.225,13.48,13.58,1667354,0
+DAWN.US,D,20241008,000000,13.58,13.9299,13.43,13.69,1076568,0
+DAWN.US,D,20241009,000000,13.69,14.49,13.69,14.05,1185134,0
+DAWN.US,D,20241010,000000,13.9,13.91,13.52,13.53,1053250,0
+DAWN.US,D,20241011,000000,13.49,14,13.42,13.88,1332212,0
+DAWN.US,D,20241014,000000,13.81,14.55,13.66,14.3,885130,0
+DAWN.US,D,20241015,000000,14.32,14.83,14,14.83,834262,0
+DAWN.US,D,20241016,000000,14.97,15.53,14.82,15.01,1138514,0
+DAWN.US,D,20241017,000000,15,15.36,14.97,15.08,889711,0
+DAWN.US,D,20241018,000000,15.14,15.28,14.77,15.01,530372,0
+DAWN.US,D,20241021,000000,14.92,14.98,14.64,14.93,601437,0
+DAWN.US,D,20241022,000000,14.89,15.07,14.42,14.46,1413934,0
+DAWN.US,D,20241023,000000,14.97,14.979544,14.01,14.33,938727,0
+DAWN.US,D,20241024,000000,14.29,14.48,14.16,14.47,712039,0
+DAWN.US,D,20241025,000000,14.5,14.97,14.45,14.6,676896,0
+DAWN.US,D,20241028,000000,14.76,14.94,14.42,14.47,1021791,0
+DAWN.US,D,20241029,000000,14.47,14.62,14.13,14.35,636576,0
+DAWN.US,D,20241030,000000,14.2,14.74,14.03,14.47,1124673,0
+DAWN.US,D,20241031,000000,15.93,16.23,14.26,14.72,4071406,0
+DAWN.US,D,20241101,000000,14.72,15.17,14.37,14.65,1194332,0
+DAWN.US,D,20241104,000000,14.58,15.17,14.295,14.81,1355273,0
+DAWN.US,D,20241105,000000,14.65,15.2,14.425,15.15,1683250,0
+DAWN.US,D,20241106,000000,15.43,15.74,14.83,15.43,1762216,0
+DAWN.US,D,20241107,000000,15.47,16.14,15.46,15.76,1332172,0
+DAWN.US,D,20241108,000000,15.77,16.76,15.51,16.39,2374279,0
+DAWN.US,D,20241111,000000,16.45,16.54,15.81,15.86,934815,0
+DAWN.US,D,20241112,000000,15.69,15.7385,15.29,15.64,1042248,0
+DAWN.US,D,20241113,000000,15.84,15.915,14.84,14.85,1025280,0
+DAWN.US,D,20241114,000000,14.9,15.045,14.27,14.32,860532,0
+DAWN.US,D,20241115,000000,14.35,14.35,13.3,13.31,1782885,0
+DAWN.US,D,20241118,000000,13.51,13.76,12.8631,13.01,1534737,0
+DAWN.US,D,20241119,000000,13.14,13.55,13.03,13.52,819786,0
+DAWN.US,D,20241120,000000,13.47,13.71,13.32,13.62,577961,0
+DAWN.US,D,20241121,000000,13.55,13.7,13.3,13.34,1127117,0
+DAWN.US,D,20241122,000000,13.31,13.91,13.28,13.72,628359,0
+DAWN.US,D,20241125,000000,13.98,14.16,13.37,13.42,1125849,0
+DAWN.US,D,20241126,000000,13.48,13.79,13.2036,13.54,648547,0
+DAWN.US,D,20241127,000000,13.6,13.78,13.5,13.72,584189,0
+DAWN.US,D,20241129,000000,13.71,14.009,13.5166,13.93,450390,0
+DAWN.US,D,20241202,000000,13.95,14.03,13.61,13.84,1014393,0
+DAWN.US,D,20241203,000000,13.92,13.92,13.51,13.59,494820,0
+DAWN.US,D,20241204,000000,13.55,14.46,13.33,13.8,3380610,0
+DAWN.US,D,20241205,000000,13.67,13.89,13.16,13.46,881839,0
+DAWN.US,D,20241206,000000,13.5,13.84,13.37,13.75,568170,0
+DAWN.US,D,20241209,000000,13.7,13.92,13.47,13.47,755858,0
+DAWN.US,D,20241210,000000,13.49,13.5,13.13,13.22,1040261,0
+DAWN.US,D,20241211,000000,13.32,13.39,13.01,13.16,731353,0
+DAWN.US,D,20241212,000000,13.01,13.15,12.76,12.81,992324,0
+DAWN.US,D,20241213,000000,12.73,12.87,12.42,12.75,890140,0
+DAWN.US,D,20241216,000000,12.73,12.95,12.58,12.62,726852,0
+DAWN.US,D,20241217,000000,12.44,12.76,12.42,12.64,926115,0
+DAWN.US,D,20241218,000000,12.68,12.81,12.26,12.53,1094147,0
+DAWN.US,D,20241219,000000,12.56,12.67,12.34,12.46,1154555,0
+DAWN.US,D,20241220,000000,12.37,13,12.11,12.79,2277932,0
+DAWN.US,D,20241223,000000,12.7,12.98,12.47,12.69,784656,0
+DAWN.US,D,20241224,000000,12.72,12.79,12.43,12.67,210042,0
+DAWN.US,D,20241226,000000,12.59,13.03,12.4325,12.9,980010,0
+DAWN.US,D,20241227,000000,12.86,13,12.47,12.87,702904,0
+DAWN.US,D,20241230,000000,12.75,12.85,12.4,12.58,748383,0
+DAWN.US,D,20241231,000000,12.74,12.78,12.44,12.67,771795,0
+DAWN.US,D,20250102,000000,12.86,13.3,12.61,12.71,872227,0
+DAWN.US,D,20250103,000000,12.79,12.94,12.58,12.59,780962,0
+DAWN.US,D,20250106,000000,12.64,12.64,12.17,12.2,962857,0
+DAWN.US,D,20250107,000000,12.16,12.6,12.065,12.4,749017,0
+DAWN.US,D,20250108,000000,12.33,12.5,12.08,12.2,672342,0
+DAWN.US,D,20250110,000000,12.01,12.21,11.59,11.8,783904,0
+DAWN.US,D,20250113,000000,11.83,11.98,11.52,11.56,2334790,0
+DAWN.US,D,20250114,000000,11.58,11.6,11.13,11.16,2179654,0
+DAWN.US,D,20250115,000000,11.4,11.99,11.4,11.87,2252286,0
+DAWN.US,D,20250116,000000,11.83,12.52,11.76,12.4,1585684,0
+DAWN.US,D,20250117,000000,12.5,12.74,12.27,12.54,1302536,0
+DAWN.US,D,20250121,000000,12.64,12.74,12.2,12.24,948949,0
+DAWN.US,D,20250122,000000,12.23,12.51,12.04,12.38,685350,0
+DAWN.US,D,20250123,000000,12.3,12.515,12.15,12.51,1025111,0
+DAWN.US,D,20250124,000000,12.43,12.515,12.16,12.21,804022,0
+DAWN.US,D,20250127,000000,12.24,12.87,12.24,12.77,847538,0
+DAWN.US,D,20250128,000000,12.79,13.53,12.565,13.21,1239381,0
+DAWN.US,D,20250129,000000,13.18,13.38,12.75,13.01,859942,0
+DAWN.US,D,20250130,000000,13.01,13.17,12.7,12.86,904932,0
+DAWN.US,D,20250131,000000,12.88,13.01,12.34,12.37,867903,0
+DAWN.US,D,20250203,000000,12.2,12.375,11.93,12.07,1083800,0
+DAWN.US,D,20250204,000000,12.09,12.39,11.96,12.15,923401,0
+DAWN.US,D,20250205,000000,12.15,12.37,12.15,12.22,854295,0
+DAWN.US,D,20250206,000000,12.24,12.65,12.02,12.51,1004512,0
+DAWN.US,D,20250207,000000,12.45,12.61,11.94,12.05,772608,0
+DAWN.US,D,20250210,000000,12.14,12.33,11.7,11.87,799483,0
+DAWN.US,D,20250211,000000,11.86,11.94,11.52,11.92,530636,0
+DAWN.US,D,20250212,000000,11.69,12.21,11.69,12.13,529411,0
+DAWN.US,D,20250213,000000,12.15,12.2599,11.88,12.21,693555,0
+DAWN.US,D,20250214,000000,12.22,12.45,12.0729,12.26,601840,0
+DAWN.US,D,20250218,000000,12.26,12.54,11.86,11.93,839069,0
+DAWN.US,D,20250219,000000,11.91,12.05,11.65,11.78,496542,0
+DAWN.US,D,20250220,000000,11.76,12.24,11.69,12.23,821476,0
+DAWN.US,D,20250221,000000,12.38,12.46,12.19,12.43,758299,0
+DAWN.US,D,20250224,000000,12.36,12.57,11.96,12.18,718412,0
+DAWN.US,D,20250225,000000,12.31,12.38,11.7,11.82,1386933,0
+DAWN.US,D,20250226,000000,10.41,11.09,9.765,9.87,3343768,0
+DAWN.US,D,20250227,000000,9.93,10.06,9.43,9.435,1495205,0
+DAWN.US,D,20250228,000000,9.49,9.54,9.02,9.06,2353160,0
+DAWN.US,D,20250303,000000,9.06,9.2577,8.24,8.25,2813506,0
+DAWN.US,D,20250304,000000,8.15,8.62,8.02,8.6,2733791,0
+DAWN.US,D,20250305,000000,9.1,9.73,9,9.7,2594686,0
+DAWN.US,D,20250306,000000,9.48,9.48,8.92,9.1,1086728,0
+DAWN.US,D,20250307,000000,9.06,9.07,8.66,8.67,1338084,0
+DAWN.US,D,20250310,000000,8.55,8.65,8.065,8.07,1554542,0
+DAWN.US,D,20250311,000000,8.05,8.665,7.88,8.66,1686669,0
+DAWN.US,D,20250312,000000,8.7,8.96,8.63,8.79,1209082,0
+DAWN.US,D,20250313,000000,8.73,8.85,8.34,8.7,913263,0
+DAWN.US,D,20250314,000000,8.78,8.89,8.1,8.12,1351643,0
+DAWN.US,D,20250317,000000,8.15,8.715,8.04,8.67,900245,0
+DAWN.US,D,20250318,000000,8.53,8.65,8.07,8.16,1097510,0
+DAWN.US,D,20250319,000000,8.15,8.349,8.1,8.28,1221955,0
+DAWN.US,D,20250320,000000,8.27,8.56,8.15,8.33,900964,0
+DAWN.US,D,20250321,000000,8.23,8.3,8.11,8.23,1688303,0
+DAWN.US,D,20250324,000000,8.19,8.44,8.12,8.31,906977,0
+DAWN.US,D,20250325,000000,8.31,8.39,7.99,8.28,834172,0
+DAWN.US,D,20250326,000000,8.28,8.28,7.93,8.12,820612,0
+DAWN.US,D,20250327,000000,8.15,8.28,8.05,8.19,749196,0
+DAWN.US,D,20250328,000000,8.19,8.29,7.93,8.07,598146,0
+DAWN.US,D,20250331,000000,7.78,7.96,7.54,7.93,1270604,0
+DAWN.US,D,20250401,000000,7.93,7.93,7.515,7.61,1029151,0
+DAWN.US,D,20250402,000000,7.56,8.14,7.55,7.97,839365,0
+DAWN.US,D,20250403,000000,7.72,7.9,7.57,7.71,824202,0
+DAWN.US,D,20250404,000000,7.55,7.7,7.06,7.22,934681,0
+DAWN.US,D,20250407,000000,6.82,7.36,6.65,7.02,1362341,0
+DAWN.US,D,20250408,000000,7.21,7.29,6.67,6.71,1208348,0
+DAWN.US,D,20250409,000000,6.53,7.52,6.41,7.27,2239221,0
+DAWN.US,D,20250410,000000,7.11,7.1916,6.53,6.76,1310112,0
+DAWN.US,D,20250411,000000,6.76,7.26,6.6,7.12,1297624,0
+DAWN.US,D,20250414,000000,7.29,7.41,6.85,7.22,1048747,0
+DAWN.US,D,20250415,000000,7.16,7.42,7.0799,7.19,856029,0
+DAWN.US,D,20250416,000000,7.14,7.21,6.63,6.76,1044816,0
+DAWN.US,D,20250417,000000,6.69,6.88,6.63,6.84,1189201,0
+DAWN.US,D,20250421,000000,6.75,7.55,6.73,7.14,1937238,0
+DAWN.US,D,20250422,000000,7.34,7.39,7.111,7.33,844930,0
+DAWN.US,D,20250423,000000,7.51,7.74,7.39,7.44,897330,0
+DAWN.US,D,20250424,000000,7.41,7.91,7.35,7.9,1143291,0
+DAWN.US,D,20250425,000000,7.79,7.85,7.61,7.74,729054,0
+DAWN.US,D,20250428,000000,7.74,7.88,7.55,7.74,957770,0
+DAWN.US,D,20250429,000000,7.7,7.84,7.63,7.68,1023523,0
+DAWN.US,D,20250430,000000,7.73,7.805,7.46,7.78,1290747,0
+DAWN.US,D,20250501,000000,7.75,7.75,7.46,7.62,1284180,0
+DAWN.US,D,20250502,000000,7.73,8.09,7.67,7.93,1466743,0
+DAWN.US,D,20250505,000000,7.86,7.955,7.47,7.48,760257,0
+DAWN.US,D,20250506,000000,7.4,7.41,6.95,6.99,2088551,0
+DAWN.US,D,20250507,000000,7.52,7.52,6.26,6.3,3859962,0
+DAWN.US,D,20250508,000000,6.26,6.92,6.26,6.76,1872685,0
+DAWN.US,D,20250509,000000,6.76,6.91,6.35,6.45,1335862,0
+DAWN.US,D,20250512,000000,6.65,7.0199,6.52,6.58,1295310,0
+DAWN.US,D,20250513,000000,6.61,6.61,6.095,6.33,1973440,0
+DAWN.US,D,20250514,000000,6.4,6.59,6.11,6.19,1528201,0
+DAWN.US,D,20250515,000000,6.2,6.235,6.08,6.16,1245197,0
+DAWN.US,D,20250516,000000,6.19,6.32,6.08,6.25,2740276,0
+DAWN.US,D,20250519,000000,6.18,6.64,6.1,6.48,1811522,0
+DAWN.US,D,20250520,000000,6.42,6.61,6.39,6.58,1502323,0
+DAWN.US,D,20250521,000000,6.47,6.6,6.25,6.29,1142716,0
+DAWN.US,D,20250522,000000,6.27,6.35,6.2,6.27,1025955,0
+DAWN.US,D,20250523,000000,6.21,6.315,6.15,6.27,1052202,0
+DAWN.US,D,20250527,000000,6.38,6.443,6.21,6.3,1123953,0
+DAWN.US,D,20250528,000000,6.31,6.49,6.25,6.31,977802,0
+DAWN.US,D,20250529,000000,6.38,6.6099,6.3,6.48,946364,0
+DAWN.US,D,20250530,000000,6.4,6.455,6.15,6.38,1206788,0
+DAWN.US,D,20250602,000000,6.44,7.025,6.4,7.01,2198506,0
+DAWN.US,D,20250603,000000,7.02,7.205,6.73,6.98,1709445,0
+DAWN.US,D,20250604,000000,6.98,7.1,6.885,6.93,828801,0
+DAWN.US,D,20250605,000000,6.93,7.015,6.805,6.95,754614,0
+DAWN.US,D,20250606,000000,7.09,7.33,7.02,7.19,1445771,0
+DAWN.US,D,20250609,000000,7.32,7.32,6.94,7.08,1274564,0
+DAWN.US,D,20250610,000000,7.18,7.4,6.96,6.98,1066314,0
+DAWN.US,D,20250611,000000,7.03,7.075,6.69,6.75,1215909,0
+DAWN.US,D,20250612,000000,6.72,6.81,6.63,6.69,1067603,0
+DAWN.US,D,20250613,000000,6.57,6.75,6.53,6.67,1155808,0
+DAWN.US,D,20250616,000000,6.8,6.8,6.53,6.64,862232,0
+DAWN.US,D,20250617,000000,6.57,6.625,6.41,6.5,1021432,0
+DAWN.US,D,20250618,000000,6.49,6.65,6.24,6.41,1321885,0
+DAWN.US,D,20250620,000000,6.45,6.465,6.21,6.32,1500394,0
+DAWN.US,D,20250623,000000,6.3,6.54,6.2,6.48,1362178,0
+DAWN.US,D,20250624,000000,6.55,6.595,6.4,6.48,1095442,0
+DAWN.US,D,20250625,000000,6.47,6.5,6.22,6.44,660325,0
+DAWN.US,D,20250626,000000,6.44,6.5,6.35,6.48,1113776,0
+DAWN.US,D,20250627,000000,6.48,6.515,6.35,6.47,4318558,0
+DAWN.US,D,20250630,000000,6.48,6.555,6.36,6.5,1399658,0
+DAWN.US,D,20250701,000000,6.49,6.73,6.445,6.61,1424369,0
+DAWN.US,D,20250702,000000,6.61,6.9485,6.56,6.73,1459484,0
+DAWN.US,D,20250703,000000,6.79,6.855,6.745,6.8,445456,0
+DAWN.US,D,20250707,000000,6.81,6.81,6.52,6.63,1136045,0
+DAWN.US,D,20250708,000000,6.64,6.75,6.57,6.61,822839,0
+DAWN.US,D,20250709,000000,6.68,7.05,6.63,7,1414629,0
+DAWN.US,D,20250710,000000,7,7.24,6.88,7.19,1609217,0
+DAWN.US,D,20250711,000000,7.1,7.13,6.78,6.79,1148926,0
+DAWN.US,D,20250714,000000,6.76,6.995,6.69,6.93,946246,0
+DAWN.US,D,20250715,000000,7,7,6.57,6.57,1687960,0
+DAWN.US,D,20250716,000000,6.63,6.73,6.515,6.62,1549641,0
+DAWN.US,D,20250717,000000,6.63,6.71,6.475,6.5,1605808,0
+DAWN.US,D,20250718,000000,6.58,6.62,6.32,6.4,1872363,0
+DAWN.US,D,20250721,000000,6.45,6.57,6.375,6.4,1038278,0
+DAWN.US,D,20250722,000000,6.49,6.64,6.42,6.57,894500,0
+DAWN.US,D,20250723,000000,6.65,6.99,6.58,6.94,1533304,0
+DAWN.US,D,20250724,000000,6.98,7.33,6.93,7.21,1882564,0
+DAWN.US,D,20250725,000000,7.27,7.338,7.065,7.23,1500067,0
+DAWN.US,D,20250728,000000,7.28,7.4,7.1,7.1,1580770,0
+DAWN.US,D,20250729,000000,7.1,7.1248,6.93,6.99,1517294,0
+DAWN.US,D,20250730,000000,7.1,7.175,6.835,6.87,1021665,0
+DAWN.US,D,20250731,000000,6.83,6.87,6.6,6.71,1119522,0
+DAWN.US,D,20250801,000000,6.65,6.72,6.425,6.65,1052723,0
+DAWN.US,D,20250804,000000,6.69,6.84,6.465,6.735,2217870,0
+DAWN.US,D,20250805,000000,6.945,7.0399,6.665,6.88,4448572,0
+DAWN.US,D,20250806,000000,5.95,6.1,5.635,5.8,9263105,0
+DAWN.US,D,20250807,000000,5.84,6.075,5.825,6.03,2306985,0
+DAWN.US,D,20250808,000000,6,6.12,5.8503,6.1,2149569,0
+DAWN.US,D,20250811,000000,6.1,6.245,5.9,5.9,1743849,0
+DAWN.US,D,20250812,000000,6,6.19,5.945,6.14,2590599,0
+DAWN.US,D,20250813,000000,6.19,6.42,6.13,6.21,1878040,0
+DAWN.US,D,20250814,000000,6.09,6.265,6.08,6.25,959164,0
+DAWN.US,D,20250815,000000,6.29,6.77,6.2548,6.75,1704676,0
+DAWN.US,D,20250818,000000,6.78,6.89,6.65,6.81,1701456,0
+DAWN.US,D,20250819,000000,6.98,7.115,6.745,6.82,1763028,0
+DAWN.US,D,20250820,000000,6.77,6.87,6.71,6.81,942384,0
+DAWN.US,D,20250821,000000,6.76,7,6.74,6.98,684431,0
+DAWN.US,D,20250822,000000,7,7.475,6.93,7.2,1648230,0
+DAWN.US,D,20250825,000000,7.16,7.185,6.94,6.97,879220,0
+DAWN.US,D,20250826,000000,6.96,7.48,6.9334,7.46,1162655,0
+DAWN.US,D,20250827,000000,7.42,7.64,7.38,7.59,1473348,0
+DAWN.US,D,20250828,000000,7.62,7.735,7.53,7.59,984936,0
+DAWN.US,D,20250829,000000,7.59,7.61,7.405,7.51,893899,0
+DAWN.US,D,20250902,000000,7.59,7.705,7.37,7.4,1018397,0
+DAWN.US,D,20250903,000000,7.35,7.625,7.26,7.48,1349361,0
+DAWN.US,D,20250904,000000,7.43,7.455,7.215,7.41,640227,0
+DAWN.US,D,20250905,000000,7.43,7.58,7.26,7.55,899775,0
+DAWN.US,D,20250908,000000,7.54,7.55,7.39,7.47,875600,0
+DAWN.US,D,20250909,000000,7.46,7.48,7.265,7.41,567537,0
+DAWN.US,D,20250910,000000,7.4,7.46,7.21,7.26,871694,0
+DAWN.US,D,20250911,000000,7.26,7.39,7.1812,7.37,969999,0
+DAWN.US,D,20250912,000000,7.38,7.38,7.03,7.12,671274,0
+DAWN.US,D,20250915,000000,7.12,7.27,7.07,7.18,790341,0
+DAWN.US,D,20250916,000000,7.16,7.24,6.9,7.11,943944,0
+DAWN.US,D,20250917,000000,7.13,7.27,6.965,6.99,949234,0
+DAWN.US,D,20250918,000000,7.1,7.21,7.05,7.21,823145,0
+DAWN.US,D,20250919,000000,7.21,7.26,6.8,6.81,1908710,0
+DAWN.US,D,20250922,000000,6.8,6.8792,6.71,6.79,1003502,0
+DAWN.US,D,20250923,000000,6.83,7,6.7,6.84,1296451,0
+DAWN.US,D,20250924,000000,6.83,7.08,6.81,6.87,1309380,0
+DAWN.US,D,20250925,000000,6.8,6.875,6.665,6.68,888459,0
+DAWN.US,D,20250926,000000,6.72,6.8565,6.69,6.77,2125326,0
+DAWN.US,D,20250929,000000,6.8,7.005,6.76,6.99,1225905,0
+DAWN.US,D,20250930,000000,6.96,7.11,6.93,7.05,1537341,0
+DAWN.US,D,20251001,000000,7.08,7.16,6.845,6.88,1467728,0
+DAWN.US,D,20251002,000000,6.9,7.475,6.7,7.43,2760713,0
+DAWN.US,D,20251003,000000,7.54,8.28,7.47,7.95,3241654,0
+DAWN.US,D,20251006,000000,8.01,8.01,7.27,7.3,1657005,0
+DAWN.US,D,20251007,000000,7.28,7.45,7.135,7.41,1405162,0
+DAWN.US,D,20251008,000000,7.45,7.57,7.25,7.56,1199819,0
+DAWN.US,D,20251009,000000,7.58,7.73,7.43,7.44,1252911,0
+DAWN.US,D,20251010,000000,7.49,7.51,7.23,7.24,1183910,0
+DAWN.US,D,20251013,000000,7.27,7.32,7.11,7.19,870388,0
+DAWN.US,D,20251014,000000,7.05,7.17,7.015,7.05,826034,0
+DAWN.US,D,20251015,000000,7.04,7.785,6.98,7.78,1399612,0
+DAWN.US,D,20251016,000000,7.85,8.1,7.375,7.47,1486766,0
+DAWN.US,D,20251017,000000,7.32,7.49,7.135,7.2,783658,0
+DAWN.US,D,20251020,000000,7.3,7.515,7.29,7.41,998016,0
+DAWN.US,D,20251021,000000,7.43,7.77,7.295,7.51,1376740,0
+DAWN.US,D,20251022,000000,7.51,7.56,7.1526,7.26,1513936,0
+DAWN.US,D,20251023,000000,7.28,7.385,7.165,7.36,1965077,0
+DAWN.US,D,20251024,000000,7.47,7.61,7.355,7.49,731568,0
+DAWN.US,D,20251027,000000,7.58,7.86,7.435,7.5,928920,0
+DAWN.US,D,20251028,000000,7.46,7.48,7.31,7.33,886946,0
+DAWN.US,D,20251029,000000,7.35,7.35,7,7.04,1286412,0
+DAWN.US,D,20251030,000000,7.02,7.26,6.9,7.04,2201145,0
+DAWN.US,D,20251031,000000,7.07,7.53,6.97,7.44,3615461,0
+DAWN.US,D,20251103,000000,7.36,7.62,7.235,7.31,1692903,0
+DAWN.US,D,20251104,000000,7.26,7.49,7.105,7.3,2353395,0
+DAWN.US,D,20251105,000000,7.905,10,7.905,9.14,10502667,0
+DAWN.US,D,20251106,000000,9.13,9.745,8.9675,8.99,3625117,0
+DAWN.US,D,20251107,000000,9.07,9.98,9.01,9.73,5793101,0
+DAWN.US,D,20251110,000000,9.94,10.545,9.66,10.16,3961704,0
+DAWN.US,D,20251111,000000,10.1,10.9,10.02,10.36,2855837,0
+DAWN.US,D,20251112,000000,10.36,10.4499,10.03,10.34,2548835,0
+DAWN.US,D,20251113,000000,9,10.187,8.71,8.85,5138720,0
+DAWN.US,D,20251114,000000,8.77,9.05,8.56,8.8,3549485,0
+DAWN.US,D,20251117,000000,8.81,9.395,8.54,8.84,3333244,0
+DAWN.US,D,20251118,000000,8.84,9.08,8.545,8.57,1531766,0
+DAWN.US,D,20251119,000000,8.522,8.76,8.355,8.41,2213807,0
+DAWN.US,D,20251120,000000,8.57,8.73,8.22,8.29,1964069,0
+DAWN.US,D,20251121,000000,8.31,8.7,8.16,8.52,2930142,0
+DAWN.US,D,20251124,000000,8.51,9.11,8.42,8.88,3833352,0
+DAWN.US,D,20251125,000000,9.08,9.765,8.91,9.43,2819335,0
+DAWN.US,D,20251126,000000,9.35,9.44,9.22,9.41,1313365,0
+DAWN.US,D,20251128,000000,9.54,9.72,9.37,9.49,930796,0
+DAWN.US,D,20251201,000000,9.41,9.41,8.77,8.78,1411405,0
+DAWN.US,D,20251202,000000,8.87,9.01,8.355,8.43,1934437,0
+DAWN.US,D,20251203,000000,8.48,8.535,8.215,8.31,3552393,0
+DAWN.US,D,20251204,000000,8.49,8.595,8.21,8.34,2072355,0
+DAWN.US,D,20251205,000000,8.39,8.49,7.905,7.92,1503263,0
+DAWN.US,D,20251208,000000,8,9,7.9,8.64,9677862,0
+DAWN.US,D,20251209,000000,8.5,8.58,8.035,8.25,2555644,0
+DAWN.US,D,20251210,000000,8.27,8.671,8.25,8.51,2825498,0
+DAWN.US,D,20251211,000000,8.5,8.64,8.34,8.42,1056068,0
+DAWN.US,D,20251212,000000,8.46,8.49,8.255,8.36,1209261,0
+DAWN.US,D,20251215,000000,8.44,8.58,8.125,8.27,4782366,0
+DAWN.US,D,20251216,000000,8.28,8.73,8.25,8.25,5432300,0
+DAWN.US,D,20251217,000000,8.31,8.87,8.285,8.76,3475021,0
+DAWN.US,D,20251218,000000,8.8,10.47,8.74,9.97,5177234,0
+DAWN.US,D,20251219,000000,9.96,9.96,9.1,9.24,5331409,0
+DAWN.US,D,20251222,000000,9.2,9.918,9.2,9.57,2061533,0
+DAWN.US,D,20251223,000000,9.49,9.73,9.3501,9.63,1251732,0
+DAWN.US,D,20251224,000000,9.61,9.82,9.51,9.6,931077,0
+DAWN.US,D,20251226,000000,9.58,9.65,9.44,9.45,849037,0
+DAWN.US,D,20251229,000000,9.36,9.445,9.26,9.37,721127,0
+DAWN.US,D,20251230,000000,9.35,9.59,9.1,9.18,1156648,0
+DAWN.US,D,20251231,000000,9.2,9.37,9.12,9.32,1077851,0
+DAWN.US,D,20260102,000000,9.29,9.37,8.78,8.85,1462289,0
+DAWN.US,D,20260105,000000,8.85,8.87,8.35,8.55,1589920,0
+DAWN.US,D,20260106,000000,8.55,8.74,8.43,8.64,1846641,0
+DAWN.US,D,20260107,000000,8.7,9.65,8.675,9.61,2017188,0
+DAWN.US,D,20260108,000000,9.51,9.7112,9.15,9.25,1480072,0
+DAWN.US,D,20260109,000000,9.34,9.58,8.92,8.94,1229611,0
+DAWN.US,D,20260112,000000,10.825,11.55,10.45,11.33,8026212,0
+DAWN.US,D,20260113,000000,11.65,11.65,10.16,10.59,4204388,0
+DAWN.US,D,20260114,000000,10.63,10.75,10.26,10.73,2057948,0
+DAWN.US,D,20260115,000000,10.79,11.18,10.33,10.5,3228662,0
+DAWN.US,D,20260116,000000,10.56,10.9,10.095,10.16,4169226,0
+DAWN.US,D,20260120,000000,9.852,12.155,9.84,12.11,7045484,0
+DAWN.US,D,20260121,000000,12.285,13.2,11.93,12.07,4763063,0
+DAWN.US,D,20260122,000000,12.2,13.14,11.9701,12.34,3483525,0
+DAWN.US,D,20260123,000000,12.29,12.93,11.79,11.95,3182446,0
+DAWN.US,D,20260126,000000,11.662,12.245,11.6,12.03,1569258,0
+DAWN.US,D,20260127,000000,12.13,12.5,12.0465,12.33,1168383,0
+DAWN.US,D,20260128,000000,12.38,12.49,11.725,11.78,1357848,0
+DAWN.US,D,20260129,000000,11.77,12.15,11.11,11.16,2955730,0
+DAWN.US,D,20260130,000000,11.18,11.53,11.02,11.16,1555872,0
+DAWN.US,D,20260202,000000,11.18,11.835,11,11.5,1591825,0
+DAWN.US,D,20260203,000000,11.82,11.82,11.12,11.16,1897328,0
+DAWN.US,D,20260204,000000,11.3,11.306,10.47,10.74,1967357,0
+DAWN.US,D,20260205,000000,10.75,10.98,10.3,10.48,2696375,0
+DAWN.US,D,20260206,000000,11.06,11.5,10.8414,11.41,3129843,0
+DAWN.US,D,20260209,000000,11.32,11.91,11,11.72,2493886,0
+DAWN.US,D,20260210,000000,11.87,11.99,11.27,11.42,1922380,0
+DAWN.US,D,20260211,000000,11.4,11.46,10.79,11.23,1211192,0
+DAWN.US,D,20260212,000000,11.17,11.24,10.76,11,1423281,0
+DAWN.US,D,20260213,000000,11.15,11.525,11.0401,11.35,1696698,0
+DAWN.US,D,20260217,000000,11.25,11.94,11,11.88,1495111,0
+DAWN.US,D,20260218,000000,11.66,12.12,11.41,11.56,1478926,0
diff --git a/daily/us/nasdaq stocks/1/dgicb.us.txt b/daily/us/nasdaq stocks/1/dgicb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10d9e3388974c1afe73097ca446e0162b7787979
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dgicb.us.txt	
@@ -0,0 +1,2376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGICB.US,D,20050228,000000,8.47162,8.62361,8.46455,8.61733,11286.651306544,0
+DGICB.US,D,20050301,000000,8.62361,8.62361,8.61733,8.61733,637.00172174374,0
+DGICB.US,D,20050302,000000,8.4309,8.4309,8.4309,8.4309,254.80068869749,0
+DGICB.US,D,20050303,000000,8.63008,8.76813,8.63008,8.76813,4103.3102907845,0
+DGICB.US,D,20050304,000000,8.77519,8.80561,8.76813,8.76813,1566.5146341122,0
+DGICB.US,D,20050307,000000,8.75998,8.75998,8.75998,8.75998,510.62058014978,0
+DGICB.US,D,20050308,000000,8.78245,9.0195,8.78245,8.8111,2828.2876445422,0
+DGICB.US,D,20050309,000000,8.86369,8.86369,8.7908,8.79913,5893.0303281957,0
+DGICB.US,D,20050310,000000,8.57494,8.57494,8.57494,8.57494,372.00900549834,0
+DGICB.US,D,20050311,000000,8.65794,8.65794,8.65794,8.65794,254.80068869749,0
+DGICB.US,D,20050314,000000,8.66599,8.66599,8.66599,8.66599,254.80068869749,0
+DGICB.US,D,20050315,000000,8.49988,8.63714,8.49988,8.60378,3333.812210918,0
+DGICB.US,D,20050316,000000,8.65176,8.65176,8.51352,8.59024,6154.9654361767,0
+DGICB.US,D,20050317,000000,8.59761,8.59761,8.4309,8.4309,1429.9414649703,0
+DGICB.US,D,20050321,000000,8.85741,8.87154,8.1864,8.87154,8409.4419297721,0
+DGICB.US,D,20050322,000000,8.88655,9.0665,8.80561,9.0665,4358.1109794819,0
+DGICB.US,D,20050323,000000,8.77519,8.97898,8.72074,8.72074,2563.2949282968,0
+DGICB.US,D,20050324,000000,8.99036,8.99036,8.99036,8.99036,510.62058014978,0
+DGICB.US,D,20050328,000000,8.75341,8.75341,8.75341,8.75341,254.80068869749,0
+DGICB.US,D,20050329,000000,8.8424,8.86369,8.20769,8.31238,4221.5378103401,0
+DGICB.US,D,20050330,000000,8.47162,8.47162,8.29129,8.32121,2305.4366313349,0
+DGICB.US,D,20050331,000000,8.49988,8.53569,8.49988,8.52862,6536.1472664681,0
+DGICB.US,D,20050401,000000,8.53569,8.56983,8.49988,8.50626,3074.9347112014,0
+DGICB.US,D,20050404,000000,8.60378,8.60378,8.44945,8.44945,2524.5652236148,0
+DGICB.US,D,20050405,000000,8.56983,8.8424,8.56983,8.8424,6376.1324339661,0
+DGICB.US,D,20050406,000000,9.35634,9.35634,8.86369,8.86369,5257.0478092067,0
+DGICB.US,D,20050407,000000,8.95729,8.97054,8.95729,8.97054,1152.7183156675,0
+DGICB.US,D,20050408,000000,8.95729,8.95729,8.93129,8.93129,1535.9385514685,0
+DGICB.US,D,20050411,000000,8.8424,8.88655,8.8424,8.85741,2305.4366313349,0
+DGICB.US,D,20050412,000000,9.35634,9.35634,8.70239,8.82779,12325.218913675,0
+DGICB.US,D,20050413,000000,8.54649,8.82779,8.54649,8.82779,701.2114952955,0
+DGICB.US,D,20050418,000000,8.4573,8.47162,8.19504,8.19504,2208.6123696299,0
+DGICB.US,D,20050419,000000,8.35349,8.35349,8.34554,8.35349,960.08899501216,0
+DGICB.US,D,20050420,000000,8.1864,8.36733,7.88332,8.36733,12042.899750598,0
+DGICB.US,D,20050421,000000,8.52058,8.57494,8.4309,8.57494,3845.4519938226,0
+DGICB.US,D,20050422,000000,8.64441,8.75998,8.57494,8.5823,11631.141837663,0
+DGICB.US,D,20050425,000000,8.61281,8.71504,8.61281,8.71504,4567.0475442139,0
+DGICB.US,D,20050426,000000,8.75341,9.03363,8.75341,9.03363,1152.7183156675,0
+DGICB.US,D,20050427,000000,9.04746,9.04746,8.78245,8.78245,3206.4118665693,0
+DGICB.US,D,20050428,000000,8.94434,8.96387,8.74801,8.74801,3155.4517288298,0
+DGICB.US,D,20050429,000000,8.73604,9.16481,8.73604,9.16481,1577.7258644149,0
+DGICB.US,D,20050502,000000,8.73604,8.73604,8.63008,8.73604,7312.7797656181,0
+DGICB.US,D,20050504,000000,8.61733,9.0195,8.61733,9.0195,1156.7951266866,0
+DGICB.US,D,20050505,000000,9.09495,9.09495,8.8424,8.8424,576.86875921113,0
+DGICB.US,D,20050506,000000,8.8424,8.97898,8.8424,8.97898,1152.7183156675,0
+DGICB.US,D,20050509,000000,8.61733,8.74164,8.5823,8.68688,8850.7567225962,0
+DGICB.US,D,20050510,000000,8.73604,8.73604,8.73604,8.73604,196.70613167447,0
+DGICB.US,D,20050513,000000,8.5823,8.82779,8.5823,8.70867,14328.971529592,0
+DGICB.US,D,20050516,000000,8.5823,8.5823,8.5823,8.5823,2791.5963453697,0
+DGICB.US,D,20050517,000000,8.5823,8.5823,8.53569,8.5609,21065.901738754,0
+DGICB.US,D,20050518,000000,8.72074,8.72074,8.55374,8.55374,996.7802941846,0
+DGICB.US,D,20050519,000000,8.70867,8.70867,8.53569,8.53569,3118.7604296573,0
+DGICB.US,D,20050520,000000,8.65794,8.65794,8.65794,8.65794,576.86875921113,0
+DGICB.US,D,20050525,000000,8.55374,8.62361,8.53569,8.53569,3895.3929288073,0
+DGICB.US,D,20050527,000000,8.68688,8.70239,8.59024,8.59024,1989.48377735,0
+DGICB.US,D,20050531,000000,8.63008,8.67247,8.5609,8.5609,5963.3553182762,0
+DGICB.US,D,20050601,000000,8.32121,8.75341,8.32121,8.75341,6797.0631716944,0
+DGICB.US,D,20050602,000000,8.53569,8.5823,7.54148,8.47162,27557.204084011,0
+DGICB.US,D,20050603,000000,8.47162,8.57494,8.40254,8.56983,4407.0327117119,0
+DGICB.US,D,20050606,000000,8.59024,8.65176,8.59024,8.65176,2500.1043574998,0
+DGICB.US,D,20050607,000000,8.65176,8.7279,8.64441,8.7279,3653.8418759221,0
+DGICB.US,D,20050609,000000,8.8424,8.8424,8.70867,8.70867,2305.4366313349,0
+DGICB.US,D,20050610,000000,8.90706,8.90706,8.8996,8.90706,1535.9385514685,0
+DGICB.US,D,20050613,000000,9.05983,9.0665,9.0195,9.0665,1535.9385514685,0
+DGICB.US,D,20050614,000000,9.04069,9.24978,9.04069,9.24978,1137.4302743456,0
+DGICB.US,D,20050616,000000,8.97898,9.0195,8.97898,9.0195,771.53648537601,0
+DGICB.US,D,20050617,000000,9.04069,9.04069,9.04069,9.04069,335.3177063259,0
+DGICB.US,D,20050621,000000,9.1446,9.1446,9.1446,9.1446,576.86875921113,0
+DGICB.US,D,20050622,000000,8.85741,8.85741,8.85741,8.85741,227.28221431817,0
+DGICB.US,D,20050623,000000,9.11781,9.15235,9.04746,9.05983,4740.3120125282,0
+DGICB.US,D,20050624,000000,9.1446,9.88027,8.53569,9.88027,7690.9039876452,0
+DGICB.US,D,20050627,000000,9.09495,9.09495,9.09495,9.09495,196.70613167447,0
+DGICB.US,D,20050628,000000,9.09495,9.1446,8.79913,9.11781,22271.618597671,0
+DGICB.US,D,20050629,000000,9.1754,9.24203,9.09495,9.24203,4548.7018946277,0
+DGICB.US,D,20050705,000000,9.12644,9.15902,9.12644,9.15902,960.08899501216,0
+DGICB.US,D,20050707,000000,9.1754,9.1754,9.1754,9.1754,959.06979225737,0
+DGICB.US,D,20050708,000000,9.35634,9.35634,9.35634,9.35634,196.70613167447,0
+DGICB.US,D,20050711,000000,9.38675,9.38675,9.38675,9.38675,450.48761761717,0
+DGICB.US,D,20050712,000000,9.41128,9.44071,9.24978,9.31385,4837.1362742332,0
+DGICB.US,D,20050713,000000,9.21475,9.21475,8.86369,8.86369,9227.8617418685,0
+DGICB.US,D,20050714,000000,9.11114,9.306,8.61281,8.61281,15033.240633152,0
+DGICB.US,D,20050715,000000,8.8111,8.85261,8.80561,8.85261,3995.2747987767,0
+DGICB.US,D,20050718,000000,9.15235,9.15235,8.70867,8.72074,6307.8458493952,0
+DGICB.US,D,20050719,000000,8.88655,8.88655,8.71504,8.85261,3681.3603503014,0
+DGICB.US,D,20050720,000000,8.85261,8.88655,8.83416,8.83416,6076.4868240578,0
+DGICB.US,D,20050721,000000,8.93129,8.93129,8.85261,8.85741,14352.413192952,0
+DGICB.US,D,20050722,000000,9.44758,9.50645,8.97054,9.05983,14160.803075052,0
+DGICB.US,D,20050725,000000,9.1754,9.4986,9.1754,9.4986,666.55860163265,0
+DGICB.US,D,20050726,000000,9.40343,9.40343,9.40343,9.40343,608.46404460962,0
+DGICB.US,D,20050727,000000,9.04746,9.04746,9.04746,9.04746,196.70613167447,0
+DGICB.US,D,20050728,000000,9.88027,9.88027,9.85084,9.86653,1535.9385514685,0
+DGICB.US,D,20050729,000000,9.62124,9.62124,9.62124,9.62124,1089.5277448705,0
+DGICB.US,D,20050801,000000,9.64872,9.72525,9.64872,9.72525,960.08899501216,0
+DGICB.US,D,20050802,000000,9.8008,10.2472,9.77038,10.2472,2885.3629988104,0
+DGICB.US,D,20050803,000000,9.85869,10.3698,9.85869,10.3698,2305.4366313349,0
+DGICB.US,D,20050804,000000,10.2963,10.2963,10.2963,10.2963,1535.9385514685,0
+DGICB.US,D,20050808,000000,10.3993,10.3993,10.3993,10.3993,576.86875921113,0
+DGICB.US,D,20050809,000000,10.364,10.364,10.0864,10.2796,6834.7736736216,0
+DGICB.US,D,20050810,000000,10.3856,10.3993,10.3572,10.3572,3412.2908230368,0
+DGICB.US,D,20050811,000000,10.3777,10.3993,10.3777,10.3993,2067.9623894689,0
+DGICB.US,D,20050812,000000,10.3993,10.3993,10.3993,10.3993,196.70613167447,0
+DGICB.US,D,20050816,000000,9.95675,10.2393,9.95675,9.95675,782.7477156787,0
+DGICB.US,D,20050817,000000,9.48977,9.77528,9.33867,9.70465,1349.4244473419,0
+DGICB.US,D,20050818,000000,9.52509,9.56728,9.52509,9.56728,576.86875921113,0
+DGICB.US,D,20050822,000000,9.51038,9.62124,9.51038,9.62124,771.53648537601,0
+DGICB.US,D,20050823,000000,9.71936,9.82336,9.58984,9.79001,1732.644683143,0
+DGICB.US,D,20050824,000000,9.86653,9.88027,9.86653,9.88027,384.23943855582,0
+DGICB.US,D,20050825,000000,9.45543,9.88027,9.45543,9.88027,1924.2548010435,0
+DGICB.US,D,20050826,000000,9.80865,9.80865,9.1754,9.71936,5768.6875921113,0
+DGICB.US,D,20050829,000000,9.41128,9.62124,9.31385,9.62124,3089.2035497684,0
+DGICB.US,D,20050831,000000,9.62124,10.2325,9.5398,10.2325,6614.625878587,0
+DGICB.US,D,20050901,000000,9.79001,9.88027,9.50645,9.60947,771.53648537601,0
+DGICB.US,D,20050902,000000,9.44071,9.55257,9.24978,9.5457,2159.6906374,0
+DGICB.US,D,20050906,000000,9.77528,9.77528,9.77528,9.77528,196.70613167447,0
+DGICB.US,D,20050907,000000,9.74684,9.74684,9.74684,9.74684,196.70613167447,0
+DGICB.US,D,20050908,000000,9.74684,9.74684,9.74684,9.74684,1152.7183156675,0
+DGICB.US,D,20050909,000000,9.40343,9.67128,9.40343,9.67128,384.23943855582,0
+DGICB.US,D,20050912,000000,9.74193,9.74193,9.74193,9.74193,384.23943855582,0
+DGICB.US,D,20050913,000000,9.84299,9.89303,9.84299,9.89303,384.23943855582,0
+DGICB.US,D,20050915,000000,9.3946,9.77038,9.36418,9.66442,4419.2631447693,0
+DGICB.US,D,20050920,000000,9.582,9.582,9.582,9.582,196.70613167447,0
+DGICB.US,D,20050922,000000,9.52509,9.69876,9.52509,9.64382,4066.618991612,0
+DGICB.US,D,20050923,000000,9.4986,9.4986,9.48977,9.48977,1148.6415046483,0
+DGICB.US,D,20050926,000000,9.74684,9.74684,9.74684,9.74684,196.70613167447,0
+DGICB.US,D,20050928,000000,9.4986,9.67717,9.48977,9.62124,2885.3629988104,0
+DGICB.US,D,20050929,000000,9.63596,9.66442,9.63596,9.66442,1152.7183156675,0
+DGICB.US,D,20051003,000000,9.61438,9.61438,9.61438,9.61438,4891.1540202371,0
+DGICB.US,D,20051004,000000,9.64382,9.64382,9.62124,9.62124,6409.7661248742,0
+DGICB.US,D,20051005,000000,9.1026,9.60947,9.1026,9.60947,894.8600187056,0
+DGICB.US,D,20051006,000000,9.59378,9.63596,9.11781,9.11781,7605.2909562428,0
+DGICB.US,D,20051007,000000,9.22642,9.28176,9.1706,9.25654,12243.682693292,0
+DGICB.US,D,20051011,000000,9.25654,9.25654,9.19071,9.19071,1696.9725867253,0
+DGICB.US,D,20051012,000000,9.207,9.207,9.207,9.207,384.23943855582,0
+DGICB.US,D,20051013,000000,9.35634,9.35634,9.35634,9.35634,196.70613167447,0
+DGICB.US,D,20051014,000000,9.64382,9.96854,9.64382,9.96854,384.23943855582,0
+DGICB.US,D,20051017,000000,9.62124,9.77038,9.62124,9.63596,3206.4118665693,0
+DGICB.US,D,20051018,000000,9.04746,9.69876,9.04746,9.67128,2947.5343668526,0
+DGICB.US,D,20051021,000000,9.79001,9.98816,9.55943,9.98816,2305.4366313349,0
+DGICB.US,D,20051024,000000,10.0049,10.0108,10.0049,10.0108,384.23943855582,0
+DGICB.US,D,20051026,000000,10.0108,10.1158,9.77528,9.88027,40003.708125507,0
+DGICB.US,D,20051028,000000,10.1677,10.2796,10.1677,10.2649,4178.7312946389,0
+DGICB.US,D,20051031,000000,10.1677,10.1677,10.1677,10.1677,384.23943855582,0
+DGICB.US,D,20051101,000000,10.3238,10.3502,10.2963,10.2963,7497.2554642351,0
+DGICB.US,D,20051102,000000,10.5033,10.5033,10.259,10.259,771.53648537601,0
+DGICB.US,D,20051107,000000,10.2865,10.2865,10.2865,10.2865,638.02092449853,0
+DGICB.US,D,20051108,000000,10.2963,10.2963,10.2865,10.2865,576.86875921113,0
+DGICB.US,D,20051109,000000,10.4209,10.4258,10.3993,10.4258,2112.8073106796,0
+DGICB.US,D,20051110,000000,10.0304,10.7525,9.84299,10.4759,4287.7859894014,0
+DGICB.US,D,20051111,000000,10.4473,10.4473,10.4473,10.4473,821.47742036072,0
+DGICB.US,D,20051114,000000,10.5298,10.5298,10.5298,10.5298,638.02092449853,0
+DGICB.US,D,20051115,000000,10.1226,10.9183,10.1226,10.5494,1775.4511988441,0
+DGICB.US,D,20051116,000000,10.6623,10.6623,10.6623,10.6623,313.91444847531,0
+DGICB.US,D,20051117,000000,11.0528,11.3059,10.9183,11.2569,18170.346712396,0
+DGICB.US,D,20051118,000000,11.1842,11.2147,11.1842,11.1911,3653.8418759221,0
+DGICB.US,D,20051121,000000,11.299,11.299,11.299,11.299,458.64123965549,0
+DGICB.US,D,20051122,000000,11.2323,11.2519,10.7869,10.7869,4613.9308709342,0
+DGICB.US,D,20051123,000000,11.1018,11.1754,11.0724,11.0724,4114.5215210871,0
+DGICB.US,D,20051125,000000,11.2892,11.2892,11.2892,11.2892,3844.4327910678,0
+DGICB.US,D,20051129,000000,11.4374,11.4374,11.4374,11.4374,196.70613167447,0
+DGICB.US,D,20051130,000000,11.6993,12.4705,11.6993,12.4705,1199.6016423878,0
+DGICB.US,D,20051201,000000,11.8181,12.082,11.2637,12.082,2912.8814731898,0
+DGICB.US,D,20051205,000000,11.6993,11.6993,11.4305,11.4305,1084.4317310965,0
+DGICB.US,D,20051206,000000,11.6424,11.6424,11.6424,11.6424,384.23943855582,0
+DGICB.US,D,20051208,000000,11.664,11.664,11.664,11.664,600.3104225713,0
+DGICB.US,D,20051213,000000,11.349,12.4774,11.349,12.4774,3529.4991398377,0
+DGICB.US,D,20051214,000000,11.7219,11.7219,11.4609,11.4609,3666.0723089796,0
+DGICB.US,D,20051215,000000,11.4374,11.5718,11.3059,11.5718,5561.7894328889,0
+DGICB.US,D,20051216,000000,11.4442,11.4884,11.1254,11.1254,27298.326584295,0
+DGICB.US,D,20051219,000000,11.0528,11.4305,10.7819,11.4305,6689.0276796866,0
+DGICB.US,D,20051220,000000,11.2569,11.2637,11.2569,11.2569,576.86875921113,0
+DGICB.US,D,20051221,000000,11.1558,11.2323,11.1499,11.2323,4232.7490406428,0
+DGICB.US,D,20051222,000000,11.0067,11.0067,10.9655,10.9655,528.966229736,0
+DGICB.US,D,20051223,000000,11.0724,11.0724,11.0724,11.0724,196.70613167447,0
+DGICB.US,D,20051228,000000,11.403,11.4374,11.1254,11.1254,2691.7144754003,0
+DGICB.US,D,20051229,000000,11.0233,11.0233,10.8556,10.9183,2353.3391608101,0
+DGICB.US,D,20051230,000000,11.0724,11.0724,11.0528,11.0528,2305.4366313349,0
+DGICB.US,D,20060103,000000,10.9949,11.1754,10.9949,11.1754,9074.98132865,0
+DGICB.US,D,20060106,000000,11.4884,11.9064,11.4884,11.9064,771.53648537601,0
+DGICB.US,D,20060109,000000,11.4118,11.4118,11.4118,11.4118,514.69739116894,0
+DGICB.US,D,20060110,000000,11.7651,11.7651,11.7651,11.7651,384.23943855582,0
+DGICB.US,D,20060111,000000,11.2637,11.4305,11.0724,11.0724,10867.758974325,0
+DGICB.US,D,20060112,000000,11.1558,11.1754,11.1254,11.1558,2112.8073106796,0
+DGICB.US,D,20060117,000000,11.1254,11.1254,11.0528,11.0528,2112.8073106796,0
+DGICB.US,D,20060118,000000,11.0528,11.0528,11.0302,11.0302,5048.1112444748,0
+DGICB.US,D,20060120,000000,11.0528,11.1254,11.0528,11.1254,2112.8073106796,0
+DGICB.US,D,20060123,000000,11.4236,11.4442,11.1254,11.1332,2346.2047415265,0
+DGICB.US,D,20060124,000000,11.2794,11.4236,11.2794,11.4236,879.57197738375,0
+DGICB.US,D,20060125,000000,11.2019,11.4884,11.1018,11.4678,4613.9308709342,0
+DGICB.US,D,20060126,000000,11.1754,11.4884,11.1754,11.2705,9023.0019881557,0
+DGICB.US,D,20060127,000000,11.1754,11.349,11.1754,11.3412,2824.210833523,0
+DGICB.US,D,20060130,000000,11.0724,11.1676,11.0724,11.1676,4998.1703094901,0
+DGICB.US,D,20060131,000000,11.0233,11.1254,11.0233,11.1254,2387.9920544729,0
+DGICB.US,D,20060203,000000,11.196,11.196,10.9655,10.9655,1296.4259040929,0
+DGICB.US,D,20060206,000000,11.3137,11.3912,11.2705,11.3912,2112.8073106796,0
+DGICB.US,D,20060207,000000,11.4374,11.7151,11.4374,11.5198,1507.4008743344,0
+DGICB.US,D,20060208,000000,10.9655,11.1018,10.9655,11.1018,1659.2620847981,0
+DGICB.US,D,20060213,000000,10.9655,10.9655,10.9655,10.9655,236.45503911127,0
+DGICB.US,D,20060214,000000,11.5639,11.5639,11.5639,11.5639,196.70613167447,0
+DGICB.US,D,20060215,000000,11.7651,11.7651,11.7219,11.7219,384.23943855582,0
+DGICB.US,D,20060216,000000,11.7219,11.9593,11.7219,11.9593,4229.6914323784,0
+DGICB.US,D,20060217,000000,12.0339,12.0339,12.0339,12.0339,576.86875921113,0
+DGICB.US,D,20060221,000000,11.9515,11.9515,11.5119,11.5119,4743.3696207926,0
+DGICB.US,D,20060222,000000,11.4374,11.4374,11.2019,11.4118,6971.3468427635,0
+DGICB.US,D,20060227,000000,11.6993,11.6993,11.6993,11.6993,1924.2548010435,0
+DGICB.US,D,20060301,000000,11.6993,11.6993,11.6993,11.6993,576.86875921113,0
+DGICB.US,D,20060302,000000,11.6993,11.6993,11.299,11.299,1046.7212291693,0
+DGICB.US,D,20060303,000000,11.3059,11.3137,11.3059,11.3137,389.33545232977,0
+DGICB.US,D,20060306,000000,15.1521,15.1521,11.0724,11.0724,4229.6914323784,0
+DGICB.US,D,20060307,000000,11.0852,11.1558,11.0302,11.1558,4991.0358902065,0
+DGICB.US,D,20060308,000000,11.0302,11.0852,11.0155,11.0645,6562.6465380927,0
+DGICB.US,D,20060309,000000,11.1176,11.2078,11.0852,11.0852,3266.5448291019,0
+DGICB.US,D,20060314,000000,11.5453,11.5531,11.5453,11.5531,384.23943855582,0
+DGICB.US,D,20060315,000000,11.2019,11.4531,11.2019,11.4531,1516.5736991275,0
+DGICB.US,D,20060317,000000,11.4609,11.4678,11.4609,11.4678,771.53648537601,0
+DGICB.US,D,20060321,000000,11.1754,11.1754,11.1754,11.1754,650.25135755601,0
+DGICB.US,D,20060322,000000,11.4884,11.4884,11.4884,11.4884,384.23943855582,0
+DGICB.US,D,20060323,000000,11.4884,11.4884,11.4884,11.4884,196.70613167447,0
+DGICB.US,D,20060327,000000,11.3216,11.4442,11.3216,11.4442,610.5024501192,0
+DGICB.US,D,20060328,000000,11.7583,11.7651,11.7583,11.7651,384.23943855582,0
+DGICB.US,D,20060329,000000,11.5963,11.5963,11.5963,11.5963,196.70613167447,0
+DGICB.US,D,20060330,000000,11.9064,12.2488,11.9064,12.2488,480.04449750608,0
+DGICB.US,D,20060403,000000,12.3734,12.5285,12.2017,12.2488,4201.1537552443,0
+DGICB.US,D,20060404,000000,12.2577,12.2577,11.8504,12.0065,3642.6306456194,0
+DGICB.US,D,20060405,000000,12.5285,12.5549,12.5285,12.5549,771.53648537601,0
+DGICB.US,D,20060406,000000,12.9228,12.9228,12.9228,12.9228,771.53648537601,0
+DGICB.US,D,20060407,000000,12.9503,12.9503,12.9503,12.9503,384.23943855582,0
+DGICB.US,D,20060410,000000,12.6383,12.6383,12.3204,12.3204,1152.7183156675,0
+DGICB.US,D,20060411,000000,12.341,12.3567,12.341,12.3567,384.23943855582,0
+DGICB.US,D,20060413,000000,12.8669,12.8669,12.8669,12.8669,196.70613167447,0
+DGICB.US,D,20060417,000000,12.5137,12.5137,12.5137,12.5137,384.23943855582,0
+DGICB.US,D,20060418,000000,12.8669,12.8934,12.7443,12.8934,960.08899501216,0
+DGICB.US,D,20060419,000000,12.9012,13.1584,12.9012,13.1584,3459.1741497572,0
+DGICB.US,D,20060420,000000,13.1584,13.1584,13.1584,13.1584,481.06370026087,0
+DGICB.US,D,20060424,000000,12.4853,12.4853,11.9593,12.1664,13464.68759353,0
+DGICB.US,D,20060425,000000,12.2713,12.2713,11.5718,11.6258,12792.013775369,0
+DGICB.US,D,20060426,000000,11.7386,11.7386,11.5963,11.5963,3844.4327910678,0
+DGICB.US,D,20060427,000000,11.4374,11.9427,11.3353,11.3353,5575.0390687012,0
+DGICB.US,D,20060428,000000,11.3353,11.4187,11.0302,11.4187,916.26327655619,0
+DGICB.US,D,20060501,000000,11.4187,11.4187,11.4187,11.4187,148.80360219934,0
+DGICB.US,D,20060502,000000,11.668,11.668,11.668,11.668,148.80360219934,0
+DGICB.US,D,20060503,000000,11.9515,12.0506,11.7082,11.8612,717.51873937214,0
+DGICB.US,D,20060504,000000,11.6562,11.6562,11.6562,11.6562,148.80360219934,0
+DGICB.US,D,20060505,000000,11.9947,12.0898,11.9947,12.0898,717.51873937214,0
+DGICB.US,D,20060508,000000,12.4774,12.4774,12.4705,12.4774,693.05787325719,0
+DGICB.US,D,20060509,000000,12.8287,13.0671,12.7835,12.7835,1298.4643096024,0
+DGICB.US,D,20060510,000000,12.9905,13.2663,12.9905,13.2663,578.90716472071,0
+DGICB.US,D,20060511,000000,12.8119,12.8119,12.4588,12.4588,1586.898689208,0
+DGICB.US,D,20060512,000000,12.3734,12.3734,12.3734,12.3734,578.90716472071,0
+DGICB.US,D,20060515,000000,12.446,12.446,12.446,12.446,601.32962532609,0
+DGICB.US,D,20060516,000000,12.3567,12.3567,12.1488,12.1488,578.90716472071,0
+DGICB.US,D,20060517,000000,11.9593,11.9593,11.9593,11.9593,232.37822809212,0
+DGICB.US,D,20060518,000000,11.8906,11.8906,11.8906,11.8906,866.32234157148,0
+DGICB.US,D,20060519,000000,11.8534,11.8534,11.8534,11.8534,200.78294269363,0
+DGICB.US,D,20060522,000000,11.8181,12.0417,11.8181,12.0417,866.32234157148,0
+DGICB.US,D,20060524,000000,11.8181,11.8181,11.5531,11.5531,2021.0790627485,0
+DGICB.US,D,20060525,000000,12.133,12.133,11.8818,11.8818,2156.6330291356,0
+DGICB.US,D,20060530,000000,11.4374,11.5071,11.4374,11.5071,285.37677134119,0
+DGICB.US,D,20060531,000000,11.6856,11.6915,11.668,11.6807,2021.0790627485,0
+DGICB.US,D,20060605,000000,11.6807,11.6807,11.6807,11.6807,1881.4482853423,0
+DGICB.US,D,20060608,000000,11.6258,11.6562,11.61,11.6562,2525.5844263696,0
+DGICB.US,D,20060609,000000,11.8426,11.8426,11.8426,11.8426,148.80360219934,0
+DGICB.US,D,20060612,000000,12.1488,12.1488,12.1488,12.1488,148.80360219934,0
+DGICB.US,D,20060613,000000,12.0957,12.0957,12.0065,12.0633,3174.8165811708,0
+DGICB.US,D,20060614,000000,12.1488,12.1488,11.9427,11.9427,285.37677134119,0
+DGICB.US,D,20060615,000000,12.3047,12.3047,12.3047,12.3047,148.80360219934,0
+DGICB.US,D,20060616,000000,12.3626,12.3626,12.3626,12.3626,148.80360219934,0
+DGICB.US,D,20060620,000000,11.9319,11.9319,11.7082,11.7151,16901.439282682,0
+DGICB.US,D,20060621,000000,11.7082,11.8534,11.7082,11.7219,1443.1911007826,0
+DGICB.US,D,20060627,000000,11.5453,12.6118,11.5453,12.6118,578.90716472071,0
+DGICB.US,D,20060628,000000,12.4774,12.4774,12.4774,12.4774,578.90716472071,0
+DGICB.US,D,20060629,000000,12.4774,12.7472,12.4774,12.7472,1443.1911007826,0
+DGICB.US,D,20060630,000000,12.2969,12.2969,12.2969,12.2969,148.80360219934,0
+DGICB.US,D,20060705,000000,11.9593,11.9593,11.8181,11.8181,578.90716472071,0
+DGICB.US,D,20060707,000000,11.9593,11.9593,11.9593,11.9593,866.32234157148,0
+DGICB.US,D,20060710,000000,11.9593,11.9593,11.9593,11.9593,285.37677134119,0
+DGICB.US,D,20060711,000000,11.9593,11.9593,11.9593,11.9593,254.80068869749,0
+DGICB.US,D,20060712,000000,11.7847,11.7847,11.4374,11.4374,3752.7045431367,0
+DGICB.US,D,20060713,000000,11.4531,11.4531,9.71053,11.1254,9430.6830900717,0
+DGICB.US,D,20060714,000000,11.1254,11.1254,11.092,11.092,717.51873937214,0
+DGICB.US,D,20060717,000000,10.8556,11.0233,10.8556,11.0233,1780.5472126181,0
+DGICB.US,D,20060718,000000,11.196,11.196,11.196,11.196,433.16117078574,0
+DGICB.US,D,20060719,000000,11.1911,11.4943,11.1911,11.4678,1298.4643096024,0
+DGICB.US,D,20060720,000000,11.1332,11.1332,11.1332,11.1332,508.5821746402,0
+DGICB.US,D,20060721,000000,11.1096,11.4374,11.0645,11.4374,1509.439279844,0
+DGICB.US,D,20060724,000000,11.6032,11.6032,11.5071,11.6032,1173.1023707633,0
+DGICB.US,D,20060725,000000,11.5963,11.7484,11.5963,11.7484,11159.250962195,0
+DGICB.US,D,20060726,000000,11.6807,11.6807,11.6748,11.6807,1967.0613167447,0
+DGICB.US,D,20060728,000000,11.6748,11.6748,11.5277,11.5277,2306.4558340897,0
+DGICB.US,D,20060731,000000,11.4747,11.5531,11.4747,11.5531,4392.7638731448,0
+DGICB.US,D,20060802,000000,11.6032,11.61,11.6032,11.6032,1006.9723217325,0
+DGICB.US,D,20060803,000000,11.3059,11.3059,11.3059,11.3059,384.23943855582,0
+DGICB.US,D,20060804,000000,11.2637,11.7789,11.2637,11.2637,6378.1708394757,0
+DGICB.US,D,20060808,000000,11.2637,11.2637,11.092,11.092,1154.756721177,0
+DGICB.US,D,20060809,000000,11.092,11.092,11.092,11.092,1144.5646936291,0
+DGICB.US,D,20060814,000000,10.9733,11.0459,10.9655,11.0233,3316.4857640866,0
+DGICB.US,D,20060815,000000,11.092,11.4187,11.092,11.4187,620.6944776671,0
+DGICB.US,D,20060821,000000,11.403,11.403,11.0586,11.2019,973.33863082443,0
+DGICB.US,D,20060822,000000,11.2019,11.3412,11.0233,11.3216,2924.0927034924,0
+DGICB.US,D,20060823,000000,11.0233,11.0233,11.0233,11.0233,433.16117078574,0
+DGICB.US,D,20060824,000000,11.0233,11.0586,11.0233,11.0233,3605.9393464469,0
+DGICB.US,D,20060825,000000,11.0233,11.0233,10.8144,10.9733,4493.664945869,0
+DGICB.US,D,20060828,000000,10.7447,10.9949,10.7447,10.9949,2597.9478219597,0
+DGICB.US,D,20060829,000000,11.1254,11.1254,11.0233,11.0233,1052.836445698,0
+DGICB.US,D,20060830,000000,11.1096,11.4747,11.1096,11.4442,1586.898689208,0
+DGICB.US,D,20060901,000000,11.0067,11.3216,11.0067,11.299,664.52019612307,0
+DGICB.US,D,20060905,000000,11.299,11.299,11.299,11.299,900.97523523434,0
+DGICB.US,D,20060906,000000,11.5531,11.5531,11.5531,11.5531,687.96185948324,0
+DGICB.US,D,20060907,000000,11.5365,11.7151,11.5365,11.7151,433.16117078574,0
+DGICB.US,D,20060908,000000,12.2341,12.4656,11.5581,12.2086,1161.8911404606,0
+DGICB.US,D,20060911,000000,12.4774,12.5285,12.3047,12.3047,1624.6091911352,0
+DGICB.US,D,20060912,000000,12.5343,12.8287,12.5343,12.8287,578.90716472071,0
+DGICB.US,D,20060913,000000,13.2221,13.2221,12.9396,13.1328,433.16117078574,0
+DGICB.US,D,20060919,000000,11.9368,11.9368,11.9368,11.9368,148.80360219934,0
+DGICB.US,D,20060920,000000,11.9368,11.9368,11.9368,11.9368,1154.756721177,0
+DGICB.US,D,20060922,000000,11.196,11.8181,11.196,11.6336,6018.3922670348,0
+DGICB.US,D,20060925,000000,11.8181,12.4313,11.8181,12.4313,1006.9723217325,0
+DGICB.US,D,20060926,000000,12.4224,12.4224,12.3322,12.3322,1715.3182363115,0
+DGICB.US,D,20060927,000000,12.0633,12.0633,12.0633,12.0633,1048.7596346789,0
+DGICB.US,D,20060928,000000,12.1732,12.1732,12.1732,12.1732,148.80360219934,0
+DGICB.US,D,20060929,000000,12.4774,12.4999,12.4774,12.4921,1837.6225668863,0
+DGICB.US,D,20061004,000000,11.7847,11.7847,11.7847,11.7847,148.80360219934,0
+DGICB.US,D,20061006,000000,12.5481,12.5481,12.5481,12.5481,148.80360219934,0
+DGICB.US,D,20061010,000000,12.0693,12.0693,12.0633,12.0633,1209.7936699357,0
+DGICB.US,D,20061013,000000,12.2086,12.2086,11.8612,12.2017,1006.9723217325,0
+DGICB.US,D,20061016,000000,12.29,12.29,12.0261,12.29,1013.0875382612,0
+DGICB.US,D,20061017,000000,11.9593,11.9593,11.9593,11.9593,1447.2679118018,0
+DGICB.US,D,20061019,000000,12.1595,12.1595,11.9947,12.133,717.51873937214,0
+DGICB.US,D,20061020,000000,12.3734,12.3734,11.1254,12.1173,792.9397432266,0
+DGICB.US,D,20061024,000000,11.5787,11.5787,11.5787,11.5787,285.37677134119,0
+DGICB.US,D,20061025,000000,11.4884,12.0417,11.4884,12.0417,1840.6801751507,0
+DGICB.US,D,20061026,000000,12.1595,12.3047,12.1595,12.3047,2597.9478219597,0
+DGICB.US,D,20061027,000000,12.1811,12.1811,12.133,12.133,961.10819776695,0
+DGICB.US,D,20061030,000000,12.1173,12.4656,12.1173,12.4656,2031.2710902964,0
+DGICB.US,D,20061031,000000,12.2086,12.2577,12.2086,12.2488,433.16117078574,0
+DGICB.US,D,20061101,000000,12.2763,12.2763,12.0693,12.0693,3041.3010202933,0
+DGICB.US,D,20061102,000000,12.1938,12.1938,12.0633,12.0633,433.16117078574,0
+DGICB.US,D,20061103,000000,11.7896,11.7896,11.7896,11.7896,148.80360219934,0
+DGICB.US,D,20061106,000000,12.1811,12.1811,12.1516,12.1595,433.16117078574,0
+DGICB.US,D,20061107,000000,11.7219,11.7219,11.7219,11.7219,148.80360219934,0
+DGICB.US,D,20061109,000000,11.61,11.61,11.61,11.61,285.37677134119,0
+DGICB.US,D,20061110,000000,11.6188,11.7719,11.6188,11.7719,433.16117078574,0
+DGICB.US,D,20061113,000000,11.7719,11.9515,11.7151,11.7151,1402.422990591,0
+DGICB.US,D,20061114,000000,11.7151,11.7151,11.7151,11.7151,717.51873937214,0
+DGICB.US,D,20061117,000000,11.668,11.8338,11.668,11.8338,285.37677134119,0
+DGICB.US,D,20061120,000000,11.8181,11.8181,11.6258,11.6258,578.90716472071,0
+DGICB.US,D,20061121,000000,11.6188,11.6424,10.9801,11.6424,5892.0111254409,0
+DGICB.US,D,20061122,000000,11.6502,11.8612,11.6502,11.7896,3464.2701635311,0
+DGICB.US,D,20061124,000000,11.7484,11.7896,11.7484,11.7847,57735.797653343,0
+DGICB.US,D,20061127,000000,11.7386,11.7651,11.6807,11.7307,2076.1160115072,0
+DGICB.US,D,20061128,000000,11.7151,11.7151,11.7151,11.7151,285.37677134119,0
+DGICB.US,D,20061129,000000,11.5581,11.8906,11.5581,11.8906,2912.8814731898,0
+DGICB.US,D,20061130,000000,11.8906,12.2341,11.8906,12.2341,3397.002781715,0
+DGICB.US,D,20061201,000000,11.4374,11.8612,11.4374,11.8122,3434.7132836422,0
+DGICB.US,D,20061204,000000,12.1488,12.2577,11.9947,12.133,1750.9903327292,0
+DGICB.US,D,20061205,000000,12.133,12.2341,12.133,12.2341,866.32234157148,0
+DGICB.US,D,20061206,000000,12.2429,12.2429,12.2429,12.2429,148.80360219934,0
+DGICB.US,D,20061208,000000,11.9593,12.1664,11.9593,12.1664,4331.6117078574,0
+DGICB.US,D,20061211,000000,12.2969,12.2969,12.2969,12.2969,148.80360219934,0
+DGICB.US,D,20061213,000000,12.1938,12.1938,12.1938,12.1938,148.80360219934,0
+DGICB.US,D,20061214,000000,11.9319,12.133,11.9319,12.133,502.46695811146,0
+DGICB.US,D,20061219,000000,12.4774,12.4774,12.4774,12.4774,3310.3705475578,0
+DGICB.US,D,20061220,000000,12.4774,12.4774,12.2577,12.4774,31397.56006406,0
+DGICB.US,D,20061221,000000,12.29,12.4774,12.29,12.4774,1298.4643096024,0
+DGICB.US,D,20061222,000000,12.4774,12.4774,12.4774,12.4774,717.51873937214,0
+DGICB.US,D,20061228,000000,12.4774,12.4774,12.4774,12.4774,607.44484185483,0
+DGICB.US,D,20070104,000000,11.1558,12.3685,11.1558,12.3685,359.77857244086,0
+DGICB.US,D,20070105,000000,12.3734,12.4372,12.1664,12.3734,10677.16805918,0
+DGICB.US,D,20070108,000000,11.7896,12.133,11.7896,12.0221,1840.6801751507,0
+DGICB.US,D,20070109,000000,11.979,12.0065,11.9593,11.9868,7790.7858576146,0
+DGICB.US,D,20070110,000000,11.8534,11.8534,11.7847,11.7847,8375.808238864,0
+DGICB.US,D,20070111,000000,12.0957,12.0957,12.0261,12.0261,285.37677134119,0
+DGICB.US,D,20070116,000000,11.8181,11.9593,11.8053,11.9593,1734.6830886525,0
+DGICB.US,D,20070117,000000,12.0163,12.0163,11.61,11.61,1006.9723217325,0
+DGICB.US,D,20070118,000000,11.9593,11.9593,11.6336,11.6336,2156.6330291356,0
+DGICB.US,D,20070123,000000,11.7219,11.7219,11.7219,11.7219,227.28221431817,0
+DGICB.US,D,20070124,000000,11.7847,11.7847,11.7847,11.7847,1443.1911007826,0
+DGICB.US,D,20070131,000000,12.2086,12.2086,12.2086,12.2086,148.80360219934,0
+DGICB.US,D,20070201,000000,12.4999,12.4999,12.4999,12.4999,866.32234157148,0
+DGICB.US,D,20070202,000000,12.446,12.446,12.446,12.446,285.37677134119,0
+DGICB.US,D,20070209,000000,12.1252,12.133,12.1173,12.1173,3316.4857640866,0
+DGICB.US,D,20070212,000000,12.133,12.133,12.133,12.133,417.87312946389,0
+DGICB.US,D,20070213,000000,12.1488,12.604,12.1488,12.446,1690.8573701966,0
+DGICB.US,D,20070214,000000,12.7541,12.7541,12.5745,12.5804,2447.1058142507,0
+DGICB.US,D,20070216,000000,12.3734,12.3734,12.133,12.133,742.99880824189,0
+DGICB.US,D,20070220,000000,12.1595,12.1595,12.1595,12.1595,285.37677134119,0
+DGICB.US,D,20070222,000000,12.133,12.1516,12.133,12.1516,1154.756721177,0
+DGICB.US,D,20070223,000000,12.133,12.1408,12.1252,12.133,1734.6830886525,0
+DGICB.US,D,20070226,000000,12.2086,12.341,12.2017,12.3204,10823.93325587,0
+DGICB.US,D,20070227,000000,11.8181,11.8181,11.8181,11.8181,285.37677134119,0
+DGICB.US,D,20070228,000000,11.9731,12.1595,11.6807,12.1408,5648.4216670461,0
+DGICB.US,D,20070301,000000,11.9593,11.9593,11.9593,11.9593,2887.40140432,0
+DGICB.US,D,20070302,000000,11.8976,11.8976,11.8976,11.8976,148.80360219934,0
+DGICB.US,D,20070306,000000,11.6748,12.133,11.6748,12.133,1500.2664550508,0
+DGICB.US,D,20070307,000000,12.4774,12.4774,12.29,12.3047,1867.1794467752,0
+DGICB.US,D,20070309,000000,12.3125,12.3125,12.0506,12.2017,13267.981461856,0
+DGICB.US,D,20070312,000000,12.2086,12.2086,12.2086,12.2086,285.37677134119,0
+DGICB.US,D,20070313,000000,12.2086,12.4588,12.133,12.133,5630.0760174598,0
+DGICB.US,D,20070314,000000,12.0633,12.0633,12.0633,12.0633,148.80360219934,0
+DGICB.US,D,20070315,000000,11.8122,11.9947,11.7789,11.9947,1443.1911007826,0
+DGICB.US,D,20070321,000000,12.133,12.133,12.133,12.133,148.80360219934,0
+DGICB.US,D,20070323,000000,12.3047,13.2584,12.3047,12.5137,1491.0936302577,0
+DGICB.US,D,20070327,000000,12.2429,12.2429,12.133,12.133,2148.4794070973,0
+DGICB.US,D,20070328,000000,12.133,12.1408,12.1173,12.133,7211.8786928939,0
+DGICB.US,D,20070329,000000,12.133,12.133,12.133,12.133,4331.6117078574,0
+DGICB.US,D,20070402,000000,11.8534,11.8534,11.8534,11.8534,285.37677134119,0
+DGICB.US,D,20070405,000000,11.922,11.922,11.922,11.922,578.90716472071,0
+DGICB.US,D,20070409,000000,11.922,11.922,11.922,11.922,148.80360219934,0
+DGICB.US,D,20070412,000000,11.876,11.876,11.876,11.876,148.80360219934,0
+DGICB.US,D,20070416,000000,11.8426,11.8612,11.8181,11.8612,866.32234157148,0
+DGICB.US,D,20070417,000000,11.8534,11.8534,11.8534,11.8534,578.90716472071,0
+DGICB.US,D,20070418,000000,11.8612,11.8818,11.8534,11.8534,2161.7290429095,0
+DGICB.US,D,20070419,000000,11.8612,11.8906,11.8612,11.876,717.51873937214,0
+DGICB.US,D,20070420,000000,11.9112,11.9112,11.8534,11.9112,2447.1058142507,0
+DGICB.US,D,20070424,000000,11.8534,11.8818,11.6748,11.6748,13272.058272875,0
+DGICB.US,D,20070425,000000,11.7533,12.1732,11.7533,11.8906,8225.9854339099,0
+DGICB.US,D,20070426,000000,11.6748,11.922,11.6748,11.7847,9562.1602454396,0
+DGICB.US,D,20070430,000000,11.6188,11.6188,11.6188,11.6188,480.04449750608,0
+DGICB.US,D,20070502,000000,11.7651,11.7651,11.4747,11.7583,921.35929033014,0
+DGICB.US,D,20070503,000000,11.6502,11.6502,11.6502,11.6502,574.83035370155,0
+DGICB.US,D,20070504,000000,11.4374,11.8906,11.4374,11.8906,25661.486960102,0
+DGICB.US,D,20070507,000000,11.87,11.8906,11.87,11.8906,1089.5277448705,0
+DGICB.US,D,20070509,000000,11.4747,11.4747,11.4747,11.4747,427.045954257,0
+DGICB.US,D,20070511,000000,11.4609,11.8534,11.4609,11.8534,285.37677134119,0
+DGICB.US,D,20070515,000000,11.8181,11.8181,11.8181,11.8181,306.78002919178,0
+DGICB.US,D,20070517,000000,11.8053,11.8053,11.61,11.61,995.76109142981,0
+DGICB.US,D,20070518,000000,11.7151,11.7151,11.7082,11.7082,1300.502715112,0
+DGICB.US,D,20070521,000000,11.4609,11.4609,11.4442,11.4442,434.18037354053,0
+DGICB.US,D,20070522,000000,11.4805,11.7484,11.4805,11.7484,1353.5012583611,0
+DGICB.US,D,20070524,000000,11.4374,11.7151,11.403,11.403,6076.4868240578,0
+DGICB.US,D,20070529,000000,11.4236,11.4442,11.4236,11.4442,285.37677134119,0
+DGICB.US,D,20070530,000000,11.4374,11.4374,11.4374,11.4374,578.90716472071,0
+DGICB.US,D,20070601,000000,12.0163,12.1104,11.6258,11.6562,4491.6265403594,0
+DGICB.US,D,20070604,000000,11.6562,11.7082,11.6562,11.7082,285.37677134119,0
+DGICB.US,D,20070606,000000,11.6748,11.6856,11.4943,11.6856,433.16117078574,0
+DGICB.US,D,20070607,000000,11.6424,11.6562,11.6424,11.6562,285.37677134119,0
+DGICB.US,D,20070614,000000,11.4236,11.4236,11.4236,11.4236,148.80360219934,0
+DGICB.US,D,20070622,000000,11.5365,11.6258,11.5198,11.6258,3159.5285398489,0
+DGICB.US,D,20070628,000000,11.299,11.299,11.299,11.299,149.82280495413,0
+DGICB.US,D,20070629,000000,11.403,11.403,11.3706,11.3706,2887.40140432,0
+DGICB.US,D,20070702,000000,11.3706,11.3706,11.3706,11.3706,285.37677134119,0
+DGICB.US,D,20070703,000000,11.3706,11.3706,11.3706,11.3706,433.16117078574,0
+DGICB.US,D,20070709,000000,11.4678,11.4678,11.3353,11.3353,717.51873937214,0
+DGICB.US,D,20070710,000000,11.3353,11.3353,11.196,11.196,7809.1315072008,0
+DGICB.US,D,20070711,000000,11.2637,11.2637,11.2637,11.2637,433.16117078574,0
+DGICB.US,D,20070712,000000,11.4187,11.6993,11.4187,11.6993,1154.756721177,0
+DGICB.US,D,20070716,000000,11.4609,11.4609,11.4609,11.4609,148.80360219934,0
+DGICB.US,D,20070717,000000,11.1911,11.1911,11.1911,11.1911,427.045954257,0
+DGICB.US,D,20070720,000000,12.1252,12.4372,12.082,12.3047,4613.9308709342,0
+DGICB.US,D,20070723,000000,12.3047,13.7264,12.2341,13.2741,36596.513316243,0
+DGICB.US,D,20070724,000000,12.6854,13.0377,12.6688,12.8335,8656.0889964313,0
+DGICB.US,D,20070725,000000,10.9183,12.65,10.0549,12.5608,4331.6117078574,0
+DGICB.US,D,20070726,000000,12.133,12.133,11.9995,12.133,717.51873937214,0
+DGICB.US,D,20070727,000000,12.1252,12.1252,12.1252,12.1252,148.80360219934,0
+DGICB.US,D,20070730,000000,11.6336,11.6856,11.6336,11.6562,433.16117078574,0
+DGICB.US,D,20070731,000000,11.2794,11.4747,11.2794,11.4747,1734.6830886525,0
+DGICB.US,D,20070801,000000,11.6258,11.6258,11.6258,11.6258,713.44192835298,0
+DGICB.US,D,20070802,000000,12.4313,12.6275,12.4097,12.4097,3668.1107144891,0
+DGICB.US,D,20070803,000000,12.2821,12.2821,12.0957,12.133,7140.5345000586,0
+DGICB.US,D,20070806,000000,11.8338,12.133,11.668,11.668,1869.2178522848,0
+DGICB.US,D,20070808,000000,11.8122,11.9064,11.8122,11.9064,919.32088482056,0
+DGICB.US,D,20070809,000000,12.0633,12.0898,12.0633,12.0633,3708.8788246807,0
+DGICB.US,D,20070810,000000,12.2341,12.65,12.1811,12.3273,8414.5379435461,0
+DGICB.US,D,20070813,000000,12.8287,12.8287,12.3047,12.3047,4363.2069932559,0
+DGICB.US,D,20070814,000000,12.3047,12.3047,12.3047,12.3047,1734.6830886525,0
+DGICB.US,D,20070816,000000,12.4705,12.4921,12.4705,12.4921,1869.2178522848,0
+DGICB.US,D,20070817,000000,12.8287,12.8287,12.4774,12.4853,17717.820689269,0
+DGICB.US,D,20070820,000000,12.4774,12.4853,12.4774,12.4774,2455.2594362891,0
+DGICB.US,D,20070821,000000,12.4774,12.4774,12.4774,12.4774,2306.4558340897,0
+DGICB.US,D,20070827,000000,12.4774,12.4774,12.4519,12.4519,1869.2178522848,0
+DGICB.US,D,20070828,000000,12.4774,12.4774,12.4774,12.4774,1154.756721177,0
+DGICB.US,D,20070829,000000,12.4774,12.4774,12.4774,12.4774,986.5882666367,0
+DGICB.US,D,20070830,000000,12.6197,13.3634,12.6197,13.0789,17924.718848492,0
+DGICB.US,D,20070831,000000,12.4921,12.5137,12.4921,12.5137,2713.1177332509,0
+DGICB.US,D,20070904,000000,12.7443,12.7443,12.7443,12.7443,285.37677134119,0
+DGICB.US,D,20070911,000000,12.4774,13.1701,12.4774,13.1701,7719.4416647793,0
+DGICB.US,D,20070912,000000,12.1488,12.4519,12.1488,12.4519,433.16117078574,0
+DGICB.US,D,20070913,000000,12.8866,13.853,12.8866,13.7941,23172.593832905,0
+DGICB.US,D,20070914,000000,13.1701,13.4556,13.1701,13.3045,27551.088867483,0
+DGICB.US,D,20070917,000000,13.3997,13.3997,13.3997,13.3997,285.37677134119,0
+DGICB.US,D,20070918,000000,13.1005,13.1858,13.0955,13.1005,3605.9393464469,0
+DGICB.US,D,20070919,000000,13.4978,14.0178,13.4978,14.0178,359.77857244086,0
+DGICB.US,D,20070920,000000,13.3722,13.4772,13.3722,13.4772,1298.4643096024,0
+DGICB.US,D,20070921,000000,12.8866,12.8866,12.8866,12.8866,285.37677134119,0
+DGICB.US,D,20070924,000000,12.8866,13.9295,12.8777,13.4428,1298.4643096024,0
+DGICB.US,D,20070926,000000,12.8532,13.2584,12.8189,13.2584,866.32234157148,0
+DGICB.US,D,20070928,000000,12.5205,12.5205,12.5205,12.5205,217.09018677027,0
+DGICB.US,D,20071001,000000,13.1328,13.1701,13.1328,13.1701,1869.2178522848,0
+DGICB.US,D,20071002,000000,13.1701,13.1701,13.1632,13.1701,6924.4635160431,0
+DGICB.US,D,20071012,000000,12.5481,12.5481,12.5481,12.5481,154.91881872808,0
+DGICB.US,D,20071015,000000,12.5411,12.5481,12.4921,12.5411,8080.2394399749,0
+DGICB.US,D,20071019,000000,12.8335,12.8335,12.8335,12.8335,148.80360219934,0
+DGICB.US,D,20071023,000000,13.0053,13.5606,13.0053,13.5606,303.72242092741,0
+DGICB.US,D,20071024,000000,12.7737,13.1171,12.7737,13.1171,1350.4436500967,0
+DGICB.US,D,20071029,000000,13.1858,13.1858,13.1858,13.1858,717.51873937214,0
+DGICB.US,D,20071031,000000,13.1701,13.1701,12.604,13.1701,15359.385514685,0
+DGICB.US,D,20071101,000000,12.9228,12.9984,12.915,12.9984,2361.4927828484,0
+DGICB.US,D,20071102,000000,12.9316,13.1701,12.9316,13.1701,2078.1544170168,0
+DGICB.US,D,20071105,000000,12.4853,12.7237,12.4774,12.4853,16125.825986287,0
+DGICB.US,D,20071107,000000,12.6197,13.8579,12.6197,12.7237,950.91617021905,0
+DGICB.US,D,20071109,000000,12.6197,12.6197,12.6197,12.6197,198.74453718405,0
+DGICB.US,D,20071114,000000,12.915,12.9434,12.4097,12.6197,2110.76890517,0
+DGICB.US,D,20071129,000000,12.6452,12.6452,12.6452,12.6452,285.37677134119,0
+DGICB.US,D,20071130,000000,12.8287,12.8287,12.8287,12.8287,1154.756721177,0
+DGICB.US,D,20071206,000000,12.9012,12.9228,12.659,12.7237,6238.5400620695,0
+DGICB.US,D,20071207,000000,13.1632,13.1701,13.1632,13.1701,1006.9723217325,0
+DGICB.US,D,20071213,000000,12.5893,12.5893,12.5893,12.5893,148.80360219934,0
+DGICB.US,D,20071214,000000,12.7541,13.0377,12.7541,13.0377,744.01801099668,0
+DGICB.US,D,20071217,000000,12.4774,12.4774,12.446,12.446,435.19957629532,0
+DGICB.US,D,20071219,000000,12.6197,12.6275,12.6197,12.6197,3537.652761876,0
+DGICB.US,D,20071221,000000,12.6197,13.1701,12.6197,13.1701,717.51873937214,0
+DGICB.US,D,20071228,000000,12.7384,13.1701,12.7384,13.1701,308.81843470136,0
+DGICB.US,D,20071231,000000,12.65,12.65,12.65,12.65,148.80360219934,0
+DGICB.US,D,20080102,000000,12.6688,12.6688,12.65,12.65,433.16117078574,0
+DGICB.US,D,20080107,000000,12.446,12.8335,12.446,12.8189,2891.4782153392,0
+DGICB.US,D,20080111,000000,13.853,13.853,12.8866,13.5881,3998.3324070411,0
+DGICB.US,D,20080114,000000,12.8335,12.8335,12.8335,12.8335,285.37677134119,0
+DGICB.US,D,20080115,000000,12.7629,12.8335,12.7629,12.8335,486.15971403482,0
+DGICB.US,D,20080117,000000,12.65,12.7237,12.65,12.7237,1154.756721177,0
+DGICB.US,D,20080123,000000,12.6688,12.6688,12.65,12.65,2887.40140432,0
+DGICB.US,D,20080124,000000,12.65,12.65,12.65,12.65,510.62058014978,0
+DGICB.US,D,20080125,000000,12.65,12.659,12.65,12.65,9829.1913671945,0
+DGICB.US,D,20080128,000000,12.65,12.65,12.6118,12.6118,3027.0321817262,0
+DGICB.US,D,20080129,000000,12.4774,12.4774,12.3047,12.3047,938.68573716157,0
+DGICB.US,D,20080131,000000,12.2488,13.5537,12.2488,13.5537,4618.0076819534,0
+DGICB.US,D,20080201,000000,12.2577,13.3133,12.2577,12.65,16609.947294812,0
+DGICB.US,D,20080204,000000,13.0671,13.0671,12.5343,12.5745,1298.4643096024,0
+DGICB.US,D,20080205,000000,12.5608,13.2545,12.5608,12.8051,3173.797378416,0
+DGICB.US,D,20080206,000000,13.1377,13.1377,12.4853,12.4853,1902.8515431929,0
+DGICB.US,D,20080207,000000,12.5549,12.5745,12.4853,12.5745,1154.756721177,0
+DGICB.US,D,20080208,000000,12.5343,12.5343,12.5343,12.5343,996.7802941846,0
+DGICB.US,D,20080213,000000,12.8287,12.8287,12.8287,12.8287,853.07270575921,0
+DGICB.US,D,20080215,000000,12.6275,12.6275,12.5137,12.5137,452.52602312675,0
+DGICB.US,D,20080219,000000,13.5253,13.5459,13.1377,13.1377,4291.8628004206,0
+DGICB.US,D,20080221,000000,12.9905,12.9984,12.9905,12.9984,541.19666279348,0
+DGICB.US,D,20080226,000000,12.5411,12.5411,12.5411,12.5411,148.80360219934,0
+DGICB.US,D,20080227,000000,13.3457,13.4144,13.3457,13.3457,1006.9723217325,0
+DGICB.US,D,20080303,000000,13.179,13.5184,12.5137,12.5137,6745.0838312001,0
+DGICB.US,D,20080306,000000,13.5184,13.5184,13.5184,13.5184,1099.7197724184,0
+DGICB.US,D,20080313,000000,13.4978,13.4978,12.9984,12.9984,285.37677134119,0
+DGICB.US,D,20080317,000000,12.446,12.446,12.446,12.446,285.37677134119,0
+DGICB.US,D,20080318,000000,12.4853,12.4999,12.4853,12.4853,1443.1911007826,0
+DGICB.US,D,20080320,000000,12.4588,12.4588,12.4588,12.4588,717.51873937214,0
+DGICB.US,D,20080324,000000,12.5804,12.9434,12.5608,12.9434,3436.7516891518,0
+DGICB.US,D,20080328,000000,12.446,12.446,12.446,12.446,678.78903469013,0
+DGICB.US,D,20080408,000000,12.5481,12.5481,12.446,12.446,491.25572780877,0
+DGICB.US,D,20080409,000000,12.3047,12.3047,12.3047,12.3047,639.04012725332,0
+DGICB.US,D,20080422,000000,12.3322,12.3322,12.3322,12.3322,246.64706665917,0
+DGICB.US,D,20080425,000000,12.3322,13.0425,12.3322,12.9611,3174.8165811708,0
+DGICB.US,D,20080428,000000,13.4831,13.4831,12.3567,13.0671,2151.5370153616,0
+DGICB.US,D,20080429,000000,13.0739,13.0739,13.0671,13.0671,1842.7185806603,0
+DGICB.US,D,20080507,000000,12.0339,12.0339,11.7847,11.7847,1407.519004365,0
+DGICB.US,D,20080515,000000,12.7678,12.7678,12.3047,12.3047,7212.8978956487,0
+DGICB.US,D,20080523,000000,12.2341,12.2341,12.2341,12.2341,478.0060919965,0
+DGICB.US,D,20080613,000000,12.133,12.133,12.133,12.133,285.37677134119,0
+DGICB.US,D,20080624,000000,12.341,12.341,12.1811,12.1811,2154.594623626,0
+DGICB.US,D,20080627,000000,12.2243,12.2969,12.2243,12.2969,1847.8145944342,0
+DGICB.US,D,20080701,000000,12.2086,12.2086,12.2086,12.2086,968.24261705048,0
+DGICB.US,D,20080709,000000,12.1811,12.1811,12.1811,12.1811,148.80360219934,0
+DGICB.US,D,20080714,000000,11.8122,11.9947,11.7847,11.7896,2301.3598203158,0
+DGICB.US,D,20080721,000000,12.4588,12.4774,12.4588,12.4774,1181.2559928016,0
+DGICB.US,D,20080722,000000,12.8287,12.8287,12.8287,12.8287,254.80068869749,0
+DGICB.US,D,20080723,000000,12.2821,12.2821,12.2821,12.2821,239.51264737564,0
+DGICB.US,D,20080811,000000,12.4588,12.4588,12.4588,12.4588,285.37677134119,0
+DGICB.US,D,20080814,000000,12.8189,12.8189,12.5804,12.7953,1869.2178522848,0
+DGICB.US,D,20080822,000000,12.8189,12.8189,12.8189,12.8189,1370.8277051925,0
+DGICB.US,D,20080828,000000,13.0053,13.0053,13.0053,13.0053,254.80068869749,0
+DGICB.US,D,20080902,000000,12.8119,12.8119,12.8119,12.8119,771.53648537601,0
+DGICB.US,D,20080904,000000,13.1103,13.1103,12.2429,12.2429,2536.7956566723,0
+DGICB.US,D,20080908,000000,12.3489,13.0298,12.3489,12.9503,866.32234157148,0
+DGICB.US,D,20080909,000000,13.0425,13.0425,13.0425,13.0425,938.68573716157,0
+DGICB.US,D,20080910,000000,12.9611,12.9611,12.9611,12.9611,431.12276527616,0
+DGICB.US,D,20080915,000000,12.3685,12.3685,12.3685,12.3685,1104.8157861923,0
+DGICB.US,D,20080916,000000,13.0739,13.126,12.4656,12.4774,4471.2424852636,0
+DGICB.US,D,20080918,000000,12.29,12.3047,12.29,12.3047,291.49198786993,0
+DGICB.US,D,20080924,000000,12.3047,12.3047,12.3047,12.3047,2021.0790627485,0
+DGICB.US,D,20080925,000000,12.3047,12.3125,12.3047,12.3125,1734.6830886525,0
+DGICB.US,D,20081003,000000,11.2323,12.1173,7.65402,12.1173,4358.1109794819,0
+DGICB.US,D,20081006,000000,11.7847,11.7847,11.3216,11.4374,3316.4857640866,0
+DGICB.US,D,20081008,000000,9.40343,9.40343,9.3946,9.3946,1421.787842932,0
+DGICB.US,D,20081009,000000,8.63714,8.66599,8.63714,8.66599,913.20566829182,0
+DGICB.US,D,20081010,000000,8.66599,8.66599,8.66599,8.66599,578.90716472071,0
+DGICB.US,D,20081013,000000,9.98232,9.99698,9.80865,9.99698,10656.784004084,0
+DGICB.US,D,20081015,000000,10.8978,11.0988,10.8978,11.0988,2156.6330291356,0
+DGICB.US,D,20081016,000000,10.4062,10.8702,10.3993,10.8702,8999.5603247955,0
+DGICB.US,D,20081020,000000,10.7673,10.7673,10.7447,10.7447,7498.2746669899,0
+DGICB.US,D,20081023,000000,10.5357,10.5357,9.38675,9.84299,1198.582439633,0
+DGICB.US,D,20081024,000000,10.7172,10.7447,10.7172,10.7378,578.90716472071,0
+DGICB.US,D,20081027,000000,10.0864,10.7447,10.0864,10.6691,4293.9012059302,0
+DGICB.US,D,20081028,000000,10.7447,10.7447,10.7447,10.7447,480.04449750608,0
+DGICB.US,D,20081031,000000,11.3353,11.3353,11.3353,11.3353,1260.7538076752,0
+DGICB.US,D,20081103,000000,11.6502,11.6502,11.6502,11.6502,1154.756721177,0
+DGICB.US,D,20081106,000000,11.7847,13.0053,11.7847,13.0053,19569.712094722,0
+DGICB.US,D,20081107,000000,12.5069,12.5069,11.6336,11.6424,4785.1569337389,0
+DGICB.US,D,20081110,000000,10.7525,12.7384,10.7525,11.7386,4753.5616483405,0
+DGICB.US,D,20081111,000000,10.9547,10.9547,10.9183,10.9183,1225.0817112576,0
+DGICB.US,D,20081112,000000,11.6856,11.6856,11.2705,11.2705,1586.898689208,0
+DGICB.US,D,20081113,000000,11.2637,11.2637,10.7869,11.2637,2234.0924384996,0
+DGICB.US,D,20081118,000000,10.7525,10.9183,10.7525,10.9183,1006.9723217325,0
+DGICB.US,D,20081120,000000,10.4965,10.4965,10.4965,10.4965,148.80360219934,0
+DGICB.US,D,20081121,000000,10.8702,10.9409,10.4671,10.4671,3605.9393464469,0
+DGICB.US,D,20081124,000000,11.0528,11.092,11.0528,11.092,285.37677134119,0
+DGICB.US,D,20081126,000000,11.5365,11.7847,11.5365,11.7847,285.37677134119,0
+DGICB.US,D,20081201,000000,11.9112,11.9112,11.2323,11.9112,1006.9723217325,0
+DGICB.US,D,20081202,000000,10.0765,10.6092,9.91167,10.6092,1443.1911007826,0
+DGICB.US,D,20081205,000000,11.349,11.3706,11.349,11.3706,433.16117078574,0
+DGICB.US,D,20081208,000000,11.7151,11.8976,11.7151,11.8976,578.90716472071,0
+DGICB.US,D,20081209,000000,11.9112,11.9112,11.9112,11.9112,148.80360219934,0
+DGICB.US,D,20081216,000000,12.4705,12.4774,12.4705,12.4774,4908.4804670685,0
+DGICB.US,D,20081222,000000,11.9947,11.9947,11.9947,11.9947,148.80360219934,0
+DGICB.US,D,20081223,000000,12.1516,12.1516,12.1516,12.1516,148.80360219934,0
+DGICB.US,D,20081224,000000,12.0633,12.0633,12.0633,12.0633,1006.9723217325,0
+DGICB.US,D,20081229,000000,10.5494,11.1626,10.5494,11.1626,148.80360219934,0
+DGICB.US,D,20081230,000000,11.8338,11.8338,11.8338,11.8338,1154.756721177,0
+DGICB.US,D,20090108,000000,11.7896,11.7896,11.7896,11.7896,279.26155481245,0
+DGICB.US,D,20090109,000000,11.7896,11.7896,11.7896,11.7896,148.80360219934,0
+DGICB.US,D,20090113,000000,12.082,12.133,12.082,12.133,1298.4643096024,0
+DGICB.US,D,20090115,000000,11.922,11.922,11.7896,11.7896,4471.2424852636,0
+DGICB.US,D,20090121,000000,11.4374,11.4374,11.4374,11.4374,1968.0805194994,0
+DGICB.US,D,20090122,000000,11.0988,11.0988,11.0988,11.0988,771.53648537601,0
+DGICB.US,D,20090123,000000,11.1096,11.7847,11.1096,11.6502,717.51873937214,0
+DGICB.US,D,20090126,000000,11.7789,11.7847,11.7307,11.7307,13351.556087749,0
+DGICB.US,D,20090127,000000,11.922,11.922,11.7307,11.7307,717.51873937214,0
+DGICB.US,D,20090202,000000,11.0988,11.0988,11.0988,11.0988,2127.0761492467,0
+DGICB.US,D,20090212,000000,11.0988,11.0988,11.092,11.092,3174.8165811708,0
+DGICB.US,D,20090305,000000,9.92643,10.259,9.05316,10.259,4483.4729183211,0
+DGICB.US,D,20090306,000000,10.1991,10.1991,9.74684,9.74684,433.16117078574,0
+DGICB.US,D,20090318,000000,11.4805,11.4805,11.4805,11.4805,154.91881872808,0
+DGICB.US,D,20090325,000000,11.5639,11.5639,11.5639,11.5639,148.80360219934,0
+DGICB.US,D,20090406,000000,10.4258,11.1096,10.2472,10.2472,4423.3399557885,0
+DGICB.US,D,20090407,000000,10.9183,10.9183,10.9183,10.9183,148.80360219934,0
+DGICB.US,D,20090408,000000,11.142,11.142,11.142,11.142,148.80360219934,0
+DGICB.US,D,20090422,000000,10.3993,10.3993,10.364,10.364,499.40934984709,0
+DGICB.US,D,20090508,000000,10.3993,10.573,10.3993,10.573,2586.736591657,0
+DGICB.US,D,20090512,000000,10.2129,10.7996,10.2129,10.676,578.90716472071,0
+DGICB.US,D,20090514,000000,11.1018,11.1018,11.1018,11.1018,148.80360219934,0
+DGICB.US,D,20090515,000000,11.092,11.092,11.092,11.092,148.80360219934,0
+DGICB.US,D,20090601,000000,11.0459,11.0586,11.0459,11.0586,587.06078675903,0
+DGICB.US,D,20090604,000000,11.0586,11.0586,11.0586,11.0586,626.80969419584,0
+DGICB.US,D,20090605,000000,11.0586,11.0586,11.0586,11.0586,148.80360219934,0
+DGICB.US,D,20090608,000000,11.0586,11.0586,11.0586,11.0586,148.80360219934,0
+DGICB.US,D,20090610,000000,10.2649,10.2649,9.29825,9.29825,756.24844405416,0
+DGICB.US,D,20090612,000000,10.9595,10.9595,10.8075,10.8075,578.90716472071,0
+DGICB.US,D,20090617,000000,10.3238,10.3238,9.35634,9.35634,1516.5736991275,0
+DGICB.US,D,20090618,000000,10.5357,10.7103,9.56728,9.9411,2887.40140432,0
+DGICB.US,D,20090623,000000,9.84299,9.84299,9.84299,9.84299,148.80360219934,0
+DGICB.US,D,20090625,000000,9.69876,9.72525,9.35634,9.35634,2953.6495833814,0
+DGICB.US,D,20090626,000000,9.33278,10.2257,9.33278,9.70465,7676.6351490781,0
+DGICB.US,D,20090702,000000,10.2257,10.2257,10.2257,10.2257,148.80360219934,0
+DGICB.US,D,20090707,000000,9.77528,9.77528,9.77528,9.77528,922.37849308493,0
+DGICB.US,D,20090708,000000,9.77528,9.77528,9.77528,9.77528,148.80360219934,0
+DGICB.US,D,20090714,000000,9.05983,9.83809,9.05983,9.83809,886.70639666728,0
+DGICB.US,D,20090716,000000,10.1991,10.2061,10.1991,10.2061,285.37677134119,0
+DGICB.US,D,20090720,000000,9.83023,10.0108,9.83023,10.0108,1443.1911007826,0
+DGICB.US,D,20090722,000000,10.3777,10.3777,10.3777,10.3777,148.80360219934,0
+DGICB.US,D,20090723,000000,10.3777,10.3777,10.3356,10.3356,285.37677134119,0
+DGICB.US,D,20090724,000000,10.3356,10.3356,10.3356,10.3356,0,0
+DGICB.US,D,20090727,000000,10.3356,10.3356,10.3356,10.3356,0,0
+DGICB.US,D,20090728,000000,10.3356,10.3356,10.3356,10.3356,0,0
+DGICB.US,D,20090729,000000,10.3356,10.3356,10.3356,10.3356,0,0
+DGICB.US,D,20090730,000000,10.3356,10.3356,10.3356,10.3356,0,0
+DGICB.US,D,20090731,000000,9.96854,9.96854,9.55943,9.92643,3688.4947695849,0
+DGICB.US,D,20090803,000000,9.92643,9.92643,9.92643,9.92643,0,0
+DGICB.US,D,20090804,000000,9.92643,9.92643,9.92643,9.92643,0,0
+DGICB.US,D,20090805,000000,9.92643,9.92643,9.92643,9.92643,0,0
+DGICB.US,D,20090806,000000,9.92643,9.92643,9.92643,9.92643,271.10793277413,0
+DGICB.US,D,20090807,000000,9.69876,9.69876,9.65755,9.67128,1586.898689208,0
+DGICB.US,D,20090810,000000,9.67128,9.67128,9.67128,9.67128,0,0
+DGICB.US,D,20090811,000000,9.67128,9.67128,9.67128,9.67128,0,0
+DGICB.US,D,20090812,000000,9.68502,9.68502,9.68502,9.68502,148.80360219934,0
+DGICB.US,D,20090813,000000,9.68502,9.68502,9.68502,9.68502,0,0
+DGICB.US,D,20090814,000000,9.68502,9.68502,9.68502,9.68502,0,0
+DGICB.US,D,20090817,000000,9.3946,9.46917,9.25654,9.34849,2404.2992985496,0
+DGICB.US,D,20090818,000000,8.8424,8.85261,8.8424,8.85261,2724.3289635536,0
+DGICB.US,D,20090819,000000,9.4358,9.67128,9.42305,9.67128,3174.8165811708,0
+DGICB.US,D,20090820,000000,9.68502,9.70465,9.64872,9.67128,717.51873937214,0
+DGICB.US,D,20090821,000000,10.1226,10.4415,10.1226,10.4337,1077.297311813,0
+DGICB.US,D,20090824,000000,10.0657,10.6092,10.0657,10.2325,3599.8241299182,0
+DGICB.US,D,20090825,000000,10.4837,10.7584,10.4837,10.676,1734.6830886525,0
+DGICB.US,D,20090826,000000,10.7584,10.8556,10.7584,10.8556,2775.2891012931,0
+DGICB.US,D,20090827,000000,11.0233,12.2577,10.9595,11.0988,4322.4388830643,0
+DGICB.US,D,20090828,000000,11.0528,11.2147,11.0528,11.2147,2605.0822412432,0
+DGICB.US,D,20090831,000000,11.196,11.196,10.7447,11.196,4469.2040797541,0
+DGICB.US,D,20090901,000000,11.196,11.196,11.196,11.196,0,0
+DGICB.US,D,20090904,000000,11.092,11.2019,11.092,11.2019,4180.7697001485,0
+DGICB.US,D,20090924,000000,10.7673,12.133,10.7673,12.133,2072.039200488,0
+DGICB.US,D,20090929,000000,12.2301,12.2301,12.2301,12.2301,148.80360219934,0
+DGICB.US,D,20091001,000000,10.7584,11.61,10.6966,11.61,4331.6117078574,0
+DGICB.US,D,20091002,000000,11.1676,11.1676,11.1676,11.1676,221.16699778943,0
+DGICB.US,D,20091005,000000,10.934,10.9478,10.934,10.9478,382.20103304624,0
+DGICB.US,D,20091007,000000,11.876,12.5205,11.8612,11.9593,8368.6738195805,0
+DGICB.US,D,20091008,000000,11.4374,11.4374,11.4374,11.4374,231.35902533733,0
+DGICB.US,D,20091014,000000,12.1732,12.1732,12.1732,12.1732,148.80360219934,0
+DGICB.US,D,20091016,000000,12.1595,12.1811,12.1595,12.1811,1967.0613167447,0
+DGICB.US,D,20091019,000000,12.1516,12.1516,12.1516,12.1516,285.37677134119,0
+DGICB.US,D,20091028,000000,12.2017,12.3047,12.1938,12.3047,3752.7045431367,0
+DGICB.US,D,20091030,000000,12.1173,12.1408,12.1173,12.1408,5597.4615293066,0
+DGICB.US,D,20091103,000000,15.2502,15.2502,15.2188,15.2188,557.50390687012,0
+DGICB.US,D,20091104,000000,15.1461,15.1461,11.356,13.8305,613.56005838357,0
+DGICB.US,D,20091105,000000,13.7264,13.7264,13.7264,13.7264,578.90716472071,0
+DGICB.US,D,20091109,000000,13.7264,13.7264,11.4374,11.8534,1938.5236396105,0
+DGICB.US,D,20091110,000000,13.0955,13.0955,11.5718,11.5718,285.37677134119,0
+DGICB.US,D,20091113,000000,11.7847,12.133,11.61,12.133,4806.5601915895,0
+DGICB.US,D,20091116,000000,12.133,13.0955,12.133,13.0955,931.55131787804,0
+DGICB.US,D,20091118,000000,12.1408,12.1408,12.133,12.133,2158.6714346452,0
+DGICB.US,D,20091119,000000,11.3412,11.3412,11.3412,11.3412,285.37677134119,0
+DGICB.US,D,20091120,000000,11.4609,11.4609,11.4609,11.4609,148.80360219934,0
+DGICB.US,D,20091123,000000,11.6336,11.6336,11.6336,11.6336,148.80360219934,0
+DGICB.US,D,20091130,000000,11.2637,11.2637,11.1558,11.2637,6460.7262626137,0
+DGICB.US,D,20091201,000000,11.6993,12.0261,11.299,11.7651,2154.594623626,0
+DGICB.US,D,20091203,000000,11.2019,11.2019,11.2019,11.2019,338.37531459027,0
+DGICB.US,D,20091207,000000,12.1938,12.1938,12.1938,12.1938,148.80360219934,0
+DGICB.US,D,20091210,000000,11.7847,11.7847,11.61,11.61,11111.34843272,0
+DGICB.US,D,20091217,000000,11.2078,11.349,11.1626,11.1754,3945.333863792,0
+DGICB.US,D,20091221,000000,11.0017,11.7847,11.0017,11.7847,379.14342478187,0
+DGICB.US,D,20091223,000000,12.2969,12.2969,11.196,11.196,285.37677134119,0
+DGICB.US,D,20091224,000000,11.8534,11.8534,11.8534,11.8534,433.16117078574,0
+DGICB.US,D,20091230,000000,12.2713,12.3872,12.2713,12.3793,1606.263541549,0
+DGICB.US,D,20091231,000000,11.6502,11.6502,11.6502,11.6502,359.77857244086,0
+DGICB.US,D,20100106,000000,11.7847,11.7847,11.7847,11.7847,5622.9415981763,0
+DGICB.US,D,20100112,000000,11.9319,11.9731,11.9319,11.9731,285.37677134119,0
+DGICB.US,D,20100113,000000,11.922,12.2577,11.922,12.2577,2306.4558340897,0
+DGICB.US,D,20100119,000000,11.2147,11.7847,11.1911,11.2637,10853.490135758,0
+DGICB.US,D,20100120,000000,11.7847,11.8269,11.4943,11.4943,7260.8004251238,0
+DGICB.US,D,20100122,000000,12.0585,12.0633,12.0585,12.0633,1154.756721177,0
+DGICB.US,D,20100125,000000,11.9868,11.9868,11.9868,11.9868,285.37677134119,0
+DGICB.US,D,20100128,000000,11.1499,11.1499,11.1499,11.1499,215.05178126069,0
+DGICB.US,D,20100201,000000,11.1754,11.1754,11.1096,11.1096,299.64560990825,0
+DGICB.US,D,20100203,000000,11.9319,11.9319,11.9319,11.9319,285.37677134119,0
+DGICB.US,D,20100208,000000,11.922,11.922,11.922,11.922,148.80360219934,0
+DGICB.US,D,20100209,000000,11.3706,11.3706,11.1254,11.3706,1423.8262484416,0
+DGICB.US,D,20100210,000000,11.9319,11.9368,11.9319,11.9368,866.32234157148,0
+DGICB.US,D,20100217,000000,12.341,12.393,12.341,12.393,286.39597409598,0
+DGICB.US,D,20100218,000000,11.4609,11.4609,11.4609,11.4609,148.80360219934,0
+DGICB.US,D,20100225,000000,11.3059,11.3059,11.3059,11.3059,148.80360219934,0
+DGICB.US,D,20100226,000000,11.6856,11.6856,11.61,11.61,1856.9874192273,0
+DGICB.US,D,20100308,000000,11.6032,12.4008,11.6032,12.3047,6351.6715678511,0
+DGICB.US,D,20100309,000000,12.3047,12.3047,12.2969,12.3047,866.32234157148,0
+DGICB.US,D,20100310,000000,12.3047,12.7953,12.3047,12.7953,2597.9478219597,0
+DGICB.US,D,20100311,000000,11.9064,11.9064,11.9064,11.9064,285.37677134119,0
+DGICB.US,D,20100316,000000,12.6275,12.6275,12.6275,12.6275,148.80360219934,0
+DGICB.US,D,20100319,000000,12.8335,13.3045,12.8287,13.1701,3239.0263547226,0
+DGICB.US,D,20100323,000000,11.4187,11.4187,11.4187,11.4187,148.80360219934,0
+DGICB.US,D,20100324,000000,11.7955,12.341,11.7307,11.7307,433.16117078574,0
+DGICB.US,D,20100325,000000,12.7953,12.7953,12.2821,12.2821,502.46695811146,0
+DGICB.US,D,20100405,000000,12.2655,12.2713,12.2655,12.2713,4714.8319436584,0
+DGICB.US,D,20100408,000000,12.8189,13.2819,12.8189,13.2819,433.16117078574,0
+DGICB.US,D,20100409,000000,12.8532,12.8532,12.8532,12.8532,148.80360219934,0
+DGICB.US,D,20100413,000000,12.1104,12.5285,11.6915,12.5285,2608.1398495076,0
+DGICB.US,D,20100414,000000,13.0425,13.1701,13.0425,13.1701,717.51873937214,0
+DGICB.US,D,20100416,000000,12.5549,12.5549,11.7955,12.4774,1154.756721177,0
+DGICB.US,D,20100428,000000,12.1811,12.1811,12.1811,12.1811,285.37677134119,0
+DGICB.US,D,20100503,000000,12.1408,12.1408,12.1408,12.1408,285.37677134119,0
+DGICB.US,D,20100506,000000,12.3489,12.3489,12.3489,12.3489,148.80360219934,0
+DGICB.US,D,20100507,000000,11.6562,12.2154,11.2705,12.2154,2367.6079993771,0
+DGICB.US,D,20100510,000000,12.1173,12.1173,12.0761,12.0761,433.16117078574,0
+DGICB.US,D,20100513,000000,12.4774,12.4774,12.4224,12.4224,833.7078534182,0
+DGICB.US,D,20100524,000000,11.9427,12.1173,11.2147,11.61,2597.9478219597,0
+DGICB.US,D,20100614,000000,10.9801,10.9801,10.9801,10.9801,285.37677134119,0
+DGICB.US,D,20100617,000000,11.7219,11.9643,11.7219,11.9643,2156.6330291356,0
+DGICB.US,D,20100622,000000,11.2794,11.2794,11.1842,11.1842,285.37677134119,0
+DGICB.US,D,20100624,000000,11.7719,11.8976,11.7719,11.8976,2887.40140432,0
+DGICB.US,D,20100625,000000,12.3047,12.3047,12.3047,12.3047,148.80360219934,0
+DGICB.US,D,20100701,000000,11.0459,11.8612,11.0459,11.7847,922.37849308493,0
+DGICB.US,D,20100702,000000,11.7847,11.7847,11.7847,11.7847,2456.2786390438,0
+DGICB.US,D,20100726,000000,10.1158,11.0067,10.1158,10.7869,1443.1911007826,0
+DGICB.US,D,20100728,000000,11.2637,11.7847,11.2637,11.5365,2232.0540329901,0
+DGICB.US,D,20100729,000000,11.7789,11.7847,11.7789,11.7847,2709.0409222318,0
+DGICB.US,D,20100802,000000,11.9064,11.9064,11.9064,11.9064,172.24526555951,0
+DGICB.US,D,20100805,000000,11.8053,11.8053,11.8053,11.8053,285.37677134119,0
+DGICB.US,D,20100809,000000,12.1173,12.1173,12.1173,12.1173,148.80360219934,0
+DGICB.US,D,20100819,000000,10.6544,10.7447,10.6544,10.7447,717.51873937214,0
+DGICB.US,D,20100901,000000,11.664,11.664,11.664,11.664,148.80360219934,0
+DGICB.US,D,20100909,000000,11.9643,11.9643,11.9643,11.9643,148.80360219934,0
+DGICB.US,D,20100913,000000,11.8181,11.8181,11.2019,11.2019,285.37677134119,0
+DGICB.US,D,20100914,000000,11.7955,11.9947,11.7789,11.922,3463.2509607763,0
+DGICB.US,D,20100916,000000,11.0988,11.0988,11.0988,11.0988,148.80360219934,0
+DGICB.US,D,20100920,000000,12.6854,12.6854,12.4705,12.4705,717.51873937214,0
+DGICB.US,D,20100924,000000,12.4097,12.4097,11.9112,11.9112,973.33863082443,0
+DGICB.US,D,20100927,000000,11.922,11.9427,11.7789,11.7847,2386.9728517181,0
+DGICB.US,D,20100928,000000,11.7847,11.7847,11.7847,11.7847,1577.7258644149,0
+DGICB.US,D,20100929,000000,11.8612,11.8612,11.7847,11.7847,5769.7067948661,0
+DGICB.US,D,20101005,000000,11.7847,11.7847,11.7847,11.7847,195.68692891968,0
+DGICB.US,D,20101007,000000,11.299,11.7847,11.299,11.7847,866.32234157148,0
+DGICB.US,D,20101008,000000,11.7847,11.7847,11.7847,11.7847,148.80360219934,0
+DGICB.US,D,20101011,000000,11.4305,11.4305,11.2941,11.299,866.32234157148,0
+DGICB.US,D,20101020,000000,11.2235,11.3706,11.2235,11.3706,810.26619005803,0
+DGICB.US,D,20101021,000000,11.7847,11.7847,11.61,11.61,1215.9088864644,0
+DGICB.US,D,20101108,000000,11.5846,11.5846,11.5846,11.5846,148.80360219934,0
+DGICB.US,D,20101115,000000,11.7307,11.7307,11.0155,11.0155,866.32234157148,0
+DGICB.US,D,20101118,000000,11.3912,11.3912,11.3912,11.3912,148.80360219934,0
+DGICB.US,D,20101119,000000,11.9593,11.9731,11.9593,11.9643,866.32234157148,0
+DGICB.US,D,20101207,000000,11.9643,12.0633,11.8976,12.0633,2197.4011393272,0
+DGICB.US,D,20101209,000000,12.0585,12.0633,12.0585,12.0633,285.37677134119,0
+DGICB.US,D,20101214,000000,12.4372,12.9984,12.4372,12.9984,1317.8291619434,0
+DGICB.US,D,20101222,000000,12.2017,12.2017,12.2017,12.2017,218.10938952506,0
+DGICB.US,D,20110118,000000,10.9056,10.9056,10.9056,10.9056,148.80360219934,0
+DGICB.US,D,20110120,000000,10.5435,10.5435,10.5435,10.5435,433.16117078574,0
+DGICB.US,D,20110121,000000,11.356,11.3776,11.3353,11.3412,2948.5535696074,0
+DGICB.US,D,20110124,000000,11.299,11.299,11.299,11.299,717.51873937214,0
+DGICB.US,D,20110125,000000,11.4374,11.4374,11.4374,11.4374,319.01046224926,0
+DGICB.US,D,20110126,000000,12.3685,12.3685,11.2637,12.3047,484.12130852524,0
+DGICB.US,D,20110127,000000,12.3626,12.9984,12.3626,12.9562,1436.0566814991,0
+DGICB.US,D,20110203,000000,12.3734,12.393,12.3734,12.393,578.90716472071,0
+DGICB.US,D,20110204,000000,11.6562,11.6562,11.6502,11.6502,285.37677134119,0
+DGICB.US,D,20110207,000000,12.3685,12.4224,12.3685,12.4224,1154.756721177,0
+DGICB.US,D,20110209,000000,12.133,12.133,12.133,12.133,433.16117078574,0
+DGICB.US,D,20110210,000000,12.9984,12.9984,12.9984,12.9984,148.80360219934,0
+DGICB.US,D,20110224,000000,12.8287,12.8287,12.8287,12.8287,148.80360219934,0
+DGICB.US,D,20110325,000000,11.7789,11.7847,11.7789,11.7847,2244.2844660475,0
+DGICB.US,D,20110331,000000,11.717,11.717,11.4403,11.609,3174.8165811708,0
+DGICB.US,D,20110425,000000,11.4187,11.4187,11.4187,11.4187,148.80360219934,0
+DGICB.US,D,20110429,000000,11.609,11.609,10.7555,10.7555,1431.9798704799,0
+DGICB.US,D,20110502,000000,10.7113,10.7113,10.7113,10.7113,1001.8763079585,0
+DGICB.US,D,20110504,000000,11.353,11.6179,11.353,11.6179,714.46113110777,0
+DGICB.US,D,20110506,000000,11.4423,11.4423,11.4423,11.4423,284.3575685864,0
+DGICB.US,D,20110513,000000,11.7906,11.8279,11.7906,11.8279,573.81115094676,0
+DGICB.US,D,20110518,000000,11.4521,12.1684,11.4521,12.1634,2423.6641508906,0
+DGICB.US,D,20110523,000000,12.1684,12.6266,12.1684,12.6266,284.3575685864,0
+DGICB.US,D,20110525,000000,11.353,11.353,11.353,11.353,284.3575685864,0
+DGICB.US,D,20110526,000000,11.8279,11.8279,11.8063,11.8279,1148.6415046483,0
+DGICB.US,D,20110602,000000,11.8632,11.8632,11.8554,11.8554,928.49370961367,0
+DGICB.US,D,20110603,000000,11.7533,11.7533,11.2499,11.2499,431.12276527616,0
+DGICB.US,D,20110607,000000,11.2912,11.2912,11.1656,11.1656,573.81115094676,0
+DGICB.US,D,20110613,000000,11.3392,11.3392,11.3392,11.3392,1852.9106082082,0
+DGICB.US,D,20110616,000000,10.4847,11.1646,10.4847,11.1646,333.27930081632,0
+DGICB.US,D,20110617,000000,11.3392,11.3392,11.3392,11.3392,2914.9198786993,0
+DGICB.US,D,20110620,000000,11.6915,11.7307,11.5277,11.5277,1387.1349492692,0
+DGICB.US,D,20110621,000000,10.7387,10.7387,10.7387,10.7387,284.3575685864,0
+DGICB.US,D,20110624,000000,11.3392,11.3392,11.3392,11.3392,857.14951677837,0
+DGICB.US,D,20110627,000000,11.3814,11.6748,11.3814,11.6748,1721.4334528403,0
+DGICB.US,D,20110628,000000,12.0702,13.6136,11.8632,12.4284,10195.085156164,0
+DGICB.US,D,20110630,000000,12.2095,12.2095,12.2095,12.2095,12383.313470698,0
+DGICB.US,D,20110705,000000,12.4696,13.8775,12.1478,12.1478,573.81115094676,0
+DGICB.US,D,20110711,000000,13.9442,13.9442,12.9778,13.5449,4644.5069535779,0
+DGICB.US,D,20110712,000000,13.5615,13.5615,13.2525,13.3123,2146.4410015877,0
+DGICB.US,D,20110713,000000,13.2937,13.2937,13.2024,13.2024,714.46113110777,0
+DGICB.US,D,20110714,000000,13.7421,13.9834,13.7421,13.9834,284.3575685864,0
+DGICB.US,D,20110715,000000,14.2543,14.2543,14.1013,14.1013,431.12276527616,0
+DGICB.US,D,20110718,000000,14.6693,14.789,14.5859,14.5918,1372.8661107021,0
+DGICB.US,D,20110719,000000,14.6203,14.6203,14.5997,14.5997,284.3575685864,0
+DGICB.US,D,20110720,000000,14.1444,15.2472,14.1444,15.2138,932.57052063283,0
+DGICB.US,D,20110721,000000,16.2588,16.2588,16.2588,16.2588,284.3575685864,0
+DGICB.US,D,20110725,000000,16.557,16.557,16.557,16.557,263.9735134906,0
+DGICB.US,D,20110726,000000,14.3308,15.4219,14.3308,15.4219,493.29413331835,0
+DGICB.US,D,20110728,000000,15.5798,15.5798,15.0765,15.0765,567.69593441802,0
+DGICB.US,D,20110801,000000,12.8414,12.8414,12.8414,12.8414,147.78439944455,0
+DGICB.US,D,20110802,000000,15.0549,15.0706,14.6899,14.7242,997.79949693939,0
+DGICB.US,D,20110803,000000,14.0463,14.0463,14.0247,14.0247,282.31916307682,0
+DGICB.US,D,20110805,000000,14.0247,14.0247,14.0247,14.0247,1062.0092704912,0
+DGICB.US,D,20110808,000000,14.0247,14.0247,14.0247,14.0247,430.10356252137,0
+DGICB.US,D,20110822,000000,12.4411,12.4411,11.978,11.978,854.091908514,0
+DGICB.US,D,20110824,000000,12.0487,12.6756,12.0487,12.6756,567.69593441802,0
+DGICB.US,D,20110830,000000,11.665,11.665,11.665,11.665,147.78439944455,0
+DGICB.US,D,20110901,000000,11.2588,11.2588,11.2588,11.2588,147.78439944455,0
+DGICB.US,D,20110902,000000,10.9743,10.9743,10.9743,10.9743,567.69593441802,0
+DGICB.US,D,20110908,000000,11.2185,11.2185,11.2185,11.2185,147.78439944455,0
+DGICB.US,D,20110915,000000,11.3814,11.3814,11.302,11.3324,712.42272559819,0
+DGICB.US,D,20110920,000000,10.6583,10.6583,10.2531,10.6583,430.10356252137,0
+DGICB.US,D,20110927,000000,10.9124,11.2912,10.4483,10.4483,2869.0557547338,0
+DGICB.US,D,20110929,000000,10.5033,10.518,10.5033,10.518,2999.5137073469,0
+DGICB.US,D,20111004,000000,10.7859,10.7986,10.4955,10.4955,746.05641650626,0
+DGICB.US,D,20111019,000000,10.5455,10.5828,10.5327,10.5327,853.07270575921,0
+DGICB.US,D,20111031,000000,11.7935,11.8112,11.7935,11.8112,561.58071788928,0
+DGICB.US,D,20111107,000000,11.3,11.3,11.3,11.3,507.56297188541,0
+DGICB.US,D,20111114,000000,12.135,12.1496,12.135,12.1418,1415.6726264033,0
+DGICB.US,D,20111115,000000,11.3059,11.3059,11.3059,11.3059,466.79486169381,0
+DGICB.US,D,20111123,000000,11.4482,11.4482,11.4482,11.4482,279.26155481245,0
+DGICB.US,D,20111206,000000,11.1891,11.1891,11.1891,11.1891,420.93073772826,0
+DGICB.US,D,20111220,000000,11.609,11.609,11.609,11.609,142.6883856706,0
+DGICB.US,D,20111223,000000,12.0065,12.0065,11.929,11.9407,5099.0713822143,0
+DGICB.US,D,20111227,000000,11.664,11.7405,11.5061,11.5061,652.28976306559,0
+DGICB.US,D,20111229,000000,11.4138,11.5345,11.3726,11.3726,990.66507765586,0
+DGICB.US,D,20111230,000000,11.3844,11.6591,11.3844,11.6042,990.66507765586,0
+DGICB.US,D,20120110,000000,11.5561,11.5561,11.4855,11.4855,281.29996032203,0
+DGICB.US,D,20120124,000000,11.9074,12.1752,11.9074,12.1752,281.29996032203,0
+DGICB.US,D,20120209,000000,12.1164,12.1164,12.1164,12.1164,141.66918291581,0
+DGICB.US,D,20120215,000000,11.7779,12.0948,11.3991,11.6444,3891.3161177881,0
+DGICB.US,D,20120221,000000,11.7268,11.7268,10.9655,10.9791,1178.1983845372,0
+DGICB.US,D,20120222,000000,10.6534,10.7093,10.4769,10.6446,1107.8733944567,0
+DGICB.US,D,20120228,000000,11.6876,12.0123,11.6876,12.0123,4796.3681640416,0
+DGICB.US,D,20120229,000000,10.7967,10.7967,10.7967,10.7967,169.18765729514,0
+DGICB.US,D,20120306,000000,11.8171,11.8269,11.7503,11.8269,986.5882666367,0
+DGICB.US,D,20120308,000000,11.925,11.925,11.925,11.925,425.00754874742,0
+DGICB.US,D,20120314,000000,12.4382,12.4382,12.3626,12.3626,279.26155481245,0
+DGICB.US,D,20120321,000000,12.3783,12.3783,12.3469,12.3469,1126.2190440429,0
+DGICB.US,D,20120327,000000,12.7178,12.7178,12.7178,12.7178,141.66918291581,0
+DGICB.US,D,20120328,000000,12.7178,12.7178,12.7178,12.7178,559.5423123797,0
+DGICB.US,D,20120402,000000,12.2861,12.7913,12.2861,12.7913,425.00754874742,0
+DGICB.US,D,20120503,000000,12.2488,12.2488,12.2488,12.2488,291.49198786993,0
+DGICB.US,D,20120504,000000,12.2989,12.2989,12.0928,12.0928,1372.8661107021,0
+DGICB.US,D,20120515,000000,12.0506,12.0506,12.0506,12.0506,305.76082643699,0
+DGICB.US,D,20120531,000000,12.8718,12.8718,12.8718,12.8718,1120.1038275142,0
+DGICB.US,D,20120712,000000,11.5099,11.5522,11.5099,11.5522,569.7343399276,0
+DGICB.US,D,20120725,000000,12.1556,12.1556,12.1556,12.1556,278.24235205766,0
+DGICB.US,D,20120814,000000,11.7621,12.2223,11.6748,12.1644,3318.5241695962,0
+DGICB.US,D,20120815,000000,12.1644,12.1644,12.1272,12.1644,2495.0083437259,0
+DGICB.US,D,20120821,000000,11.8416,12.0221,11.7681,12.0221,2300.340617561,0
+DGICB.US,D,20120822,000000,12.9542,12.9542,12.2341,12.2341,419.91153497347,0
+DGICB.US,D,20120823,000000,12.7129,12.7129,12.7129,12.7129,138.61157465144,0
+DGICB.US,D,20120824,000000,12.919,12.9542,12.919,12.9542,277.22314930287,0
+DGICB.US,D,20120905,000000,12.7737,12.7737,12.7737,12.7737,419.91153497347,0
+DGICB.US,D,20120924,000000,11.5473,13.1132,11.5473,13.1132,926.45530410409,0
+DGICB.US,D,20120925,000000,12.5451,12.5451,12.5451,12.5451,138.61157465144,0
+DGICB.US,D,20120926,000000,12.7413,12.7413,12.7413,12.7413,419.91153497347,0
+DGICB.US,D,20120927,000000,13.0387,13.0387,12.2488,12.2488,1243.4273608438,0
+DGICB.US,D,20121003,000000,12.6118,12.6118,12.6118,12.6118,195.68692891968,0
+DGICB.US,D,20121010,000000,13.438,13.5949,13.438,13.5949,471.89087546776,0
+DGICB.US,D,20121012,000000,13.431,13.431,13.431,13.431,138.61157465144,0
+DGICB.US,D,20121016,000000,12.6118,13.3781,12.6118,13.3781,1258.7154021656,0
+DGICB.US,D,20121018,000000,11.8986,13.332,11.8828,13.332,979.45384735317,0
+DGICB.US,D,20121019,000000,12.8689,13.3585,12.8689,13.3585,2903.7086483966,0
+DGICB.US,D,20121022,000000,12.6383,13.3722,12.6383,13.3722,553.42709585096,0
+DGICB.US,D,20121023,000000,13.3437,13.3437,13.3437,13.3437,138.61157465144,0
+DGICB.US,D,20121024,000000,13.3507,13.3507,13.3507,13.3507,138.61157465144,0
+DGICB.US,D,20121025,000000,13.0533,13.3379,13.0533,13.3251,553.42709585096,0
+DGICB.US,D,20121026,000000,13.2702,13.2702,13.2702,13.2702,138.61157465144,0
+DGICB.US,D,20121101,000000,13.3251,13.3251,13.3251,13.3251,276.20394654808,0
+DGICB.US,D,20121105,000000,12.8011,12.8011,12.8011,12.8011,190.59091514573,0
+DGICB.US,D,20121107,000000,13.2437,13.2496,12.6422,12.6422,828.61183964425,0
+DGICB.US,D,20121108,000000,12.9964,13.432,12.9964,13.432,688.98106223803,0
+DGICB.US,D,20121109,000000,12.6688,12.6688,12.6688,12.6688,137.59237189665,0
+DGICB.US,D,20121115,000000,16.6532,16.6532,13.4026,15.7848,5984.7585761268,0
+DGICB.US,D,20121116,000000,15.1315,15.1315,15.1315,15.1315,137.59237189665,0
+DGICB.US,D,20121120,000000,14.0825,14.0825,13.9011,13.9011,555.46550136054,0
+DGICB.US,D,20121126,000000,13.7588,14.1101,13.7588,14.1101,1026.3371740735,0
+DGICB.US,D,20121130,000000,13.7912,13.7912,13.7627,13.7627,1135.391868836,0
+DGICB.US,D,20121203,000000,13.9324,13.9394,13.9324,13.9394,772.5556881308,0
+DGICB.US,D,20121207,000000,13.9816,14.01,13.9816,14.01,967.22341429569,0
+DGICB.US,D,20121210,000000,13.9942,13.9942,13.7784,13.7784,1692.8957757062,0
+DGICB.US,D,20121217,000000,13.7284,13.7284,13.7284,13.7284,181.41809035262,0
+DGICB.US,D,20121218,000000,13.0611,13.7284,13.0611,13.7284,688.98106223803,0
+DGICB.US,D,20121224,000000,13.7441,13.7441,13.7441,13.7441,417.87312946389,0
+DGICB.US,D,20121228,000000,12.7707,13.0377,12.7394,13.0377,1406.4998016102,0
+DGICB.US,D,20130102,000000,13.5615,13.5615,13.4164,13.54,551.38869034138,0
+DGICB.US,D,20130109,000000,14.0895,14.0895,14.0895,14.0895,206.89815922237,0
+DGICB.US,D,20130110,000000,12.9739,13.9394,12.9739,13.8863,2632.6007156225,0
+DGICB.US,D,20130111,000000,13.9324,13.9324,13.9324,13.9324,417.87312946389,0
+DGICB.US,D,20130115,000000,13.9756,13.9756,13.9756,13.9756,137.59237189665,0
+DGICB.US,D,20130117,000000,13.439,13.6714,13.439,13.6714,417.87312946389,0
+DGICB.US,D,20130122,000000,13.5753,13.5753,13.5753,13.5753,137.59237189665,0
+DGICB.US,D,20130205,000000,13.6774,13.6774,13.6774,13.6774,532.02383800037,0
+DGICB.US,D,20130207,000000,13.9628,13.9628,13.9628,13.9628,275.18474379329,0
+DGICB.US,D,20130214,000000,13.8393,13.8393,13.8393,13.8393,415.83472395431,0
+DGICB.US,D,20130215,000000,13.8393,13.8393,13.8393,13.8393,216.07098401548,0
+DGICB.US,D,20130221,000000,13.6774,13.6774,13.643,13.6656,844.91908372089,0
+DGICB.US,D,20130226,000000,13.8225,13.8393,13.8225,13.8393,821.47742036072,0
+DGICB.US,D,20130228,000000,14.6899,14.6978,14.5683,14.5683,1719.3950473307,0
+DGICB.US,D,20130314,000000,15.2972,15.2972,15.2972,15.2972,1363.693285909,0
+DGICB.US,D,20130315,000000,15.4768,16.8691,15.4768,16.8691,2803.8267784272,0
+DGICB.US,D,20130318,000000,15.7466,15.7839,15.7466,15.7839,554.44629860575,0
+DGICB.US,D,20130319,000000,15.6367,15.6367,15.0108,15.3433,1022.2603630543,0
+DGICB.US,D,20130320,000000,18.2073,20.7535,18.2073,20.468,10301.082242662,0
+DGICB.US,D,20130321,000000,18.9727,20.3924,18.4585,18.9295,9270.6682575696,0
+DGICB.US,D,20130322,000000,18.907,18.9344,16.9387,17.1526,12064.303008448,0
+DGICB.US,D,20130325,000000,17.1183,17.1183,16.5698,16.5698,1799.9120649591,0
+DGICB.US,D,20130326,000000,16.3255,16.7504,16.3147,16.4227,3231.891935439,0
+DGICB.US,D,20130327,000000,16.9083,16.9083,16.766,16.766,313.91444847531,0
+DGICB.US,D,20130328,000000,16.7504,16.7808,16.7504,16.7504,5054.2264610035,0
+DGICB.US,D,20130401,000000,16.7504,16.7504,16.5698,16.7494,2885.3629988104,0
+DGICB.US,D,20130402,000000,16.6071,16.6071,16.6071,16.6071,471.89087546776,0
+DGICB.US,D,20130403,000000,16.7729,16.7729,16.0214,16.2058,4314.285261026,0
+DGICB.US,D,20130404,000000,16.3147,16.3893,16.0302,16.0302,5151.0507227085,0
+DGICB.US,D,20130405,000000,16.0174,16.0174,15.8761,15.8761,708.34591457903,0
+DGICB.US,D,20130409,000000,15.985,16.0214,15.8761,15.8761,3444.9053111901,0
+DGICB.US,D,20130410,000000,16.0214,16.0214,15.7986,15.8418,3240.0455574773,0
+DGICB.US,D,20130411,000000,15.8418,15.8418,15.73,15.73,962.12740052174,0
+DGICB.US,D,20130412,000000,15.5514,15.6819,14.6978,15.1177,2541.8916704462,0
+DGICB.US,D,20130415,000000,15.0451,15.0451,15.0451,15.0451,275.18474379329,0
+DGICB.US,D,20130417,000000,14.6899,16.7886,13.8393,14.2032,2198.420342082,0
+DGICB.US,D,20130418,000000,14.1375,14.1375,13.9766,13.9766,7499.2938697447,0
+DGICB.US,D,20130419,000000,13.9688,13.9688,13.9413,13.9492,2061.8471729401,0
+DGICB.US,D,20130422,000000,15.154,16.8848,14.7468,16.7278,3501.9806654584,0
+DGICB.US,D,20130423,000000,17.8149,17.8149,17.4067,17.4067,549.3502848318,0
+DGICB.US,D,20130424,000000,17.7766,18.645,17.7766,18.645,962.12740052174,0
+DGICB.US,D,20130425,000000,19.6566,19.6566,18.9815,18.9815,275.18474379329,0
+DGICB.US,D,20130426,000000,18.9344,18.9344,18.9344,18.9344,1508.4200770892,0
+DGICB.US,D,20130429,000000,18.3094,18.3163,18.3094,18.3163,1079.3357173226,0
+DGICB.US,D,20130430,000000,18.3566,18.3566,18.332,18.332,1026.3371740735,0
+DGICB.US,D,20130501,000000,18.4429,18.4429,18.1358,18.1358,306.78002919178,0
+DGICB.US,D,20130502,000000,17.4558,17.4558,17.4558,17.4558,578.90716472071,0
+DGICB.US,D,20130503,000000,17.3488,17.8482,16.824,17.3881,6526.974441675,0
+DGICB.US,D,20130506,000000,17.1919,18.2898,17.1919,17.3008,2766.1162765,0
+DGICB.US,D,20130507,000000,17.9287,17.9287,16.824,16.925,3009.7057348948,0
+DGICB.US,D,20130508,000000,16.824,20.3748,16.824,17.551,7096.7087816026,0
+DGICB.US,D,20130509,000000,17.6971,17.6971,15.8398,15.9379,1263.8114159396,0
+DGICB.US,D,20130514,000000,15.7584,15.7584,14.5044,14.5585,3406.1756065081,0
+DGICB.US,D,20130515,000000,14.6017,14.6301,14.6017,14.6301,685.92345397366,0
+DGICB.US,D,20130516,000000,15.0166,15.0166,15.0166,15.0166,136.57316914186,0
+DGICB.US,D,20130517,000000,16.0949,16.0949,16.0949,16.0949,1091.5661503801,0
+DGICB.US,D,20130522,000000,16.3559,16.3559,14.5133,16.3147,1730.6062776334,0
+DGICB.US,D,20130524,000000,14.9234,14.9234,14.6223,14.6223,1776.4704015989,0
+DGICB.US,D,20130528,000000,14.6301,14.7242,14.4878,14.7242,5059.3224747775,0
+DGICB.US,D,20130529,000000,14.842,14.842,14.4878,14.4878,2060.8279701853,0
+DGICB.US,D,20130531,000000,14.6379,14.6379,14.6379,14.6379,136.57316914186,0
+DGICB.US,D,20130603,000000,14.6379,14.6379,14.6379,14.6379,136.57316914186,0
+DGICB.US,D,20130604,000000,14.6163,14.6163,14.6163,14.6163,204.85975371279,0
+DGICB.US,D,20130605,000000,14.48,14.48,14.48,14.48,414.81552119952,0
+DGICB.US,D,20130606,000000,14.739,14.997,14.6457,14.6457,1505.3624688248,0
+DGICB.US,D,20130607,000000,14.7714,14.7714,14.0168,14.0168,3385.7915514123,0
+DGICB.US,D,20130610,000000,14.4652,15.5386,14.4652,15.5386,783.76691843349,0
+DGICB.US,D,20130611,000000,15.4808,15.4808,15.4808,15.4808,274.1655410385,0
+DGICB.US,D,20130612,000000,15.5386,15.934,15.5386,15.934,547.31187932222,0
+DGICB.US,D,20130613,000000,15.6014,15.6014,15.6014,15.6014,274.1655410385,0
+DGICB.US,D,20130614,000000,15.4219,15.4219,14.6223,14.6223,547.31187932222,0
+DGICB.US,D,20130617,000000,15.1413,15.2756,15.1413,15.1795,547.31187932222,0
+DGICB.US,D,20130618,000000,15.1413,15.1413,14.6223,14.6223,1091.5661503801,0
+DGICB.US,D,20130619,000000,13.9736,14.4015,13.8991,14.3779,2666.2344065306,0
+DGICB.US,D,20130620,000000,14.6301,14.6301,14.6301,14.6301,136.57316914186,0
+DGICB.US,D,20130621,000000,14.2729,14.5585,14.2729,14.5585,7131.3616752655,0
+DGICB.US,D,20130624,000000,14.3523,14.8861,13.8991,13.8991,591.13759777819,0
+DGICB.US,D,20130625,000000,14.6301,15.0931,14.6301,15.0931,2256.514899105,0
+DGICB.US,D,20130626,000000,15.6249,15.6249,15.6249,15.6249,414.81552119952,0
+DGICB.US,D,20130628,000000,15.4415,15.4415,15.4415,15.4415,414.81552119952,0
+DGICB.US,D,20130701,000000,15.4415,15.4415,15.4415,15.4415,818.41981209635,0
+DGICB.US,D,20130702,000000,15.523,15.523,15.523,15.523,136.57316914186,0
+DGICB.US,D,20130711,000000,15.6329,15.6329,15.6329,15.6329,136.57316914186,0
+DGICB.US,D,20130722,000000,16.0655,16.0949,14.3092,15.0264,1834.564958622,0
+DGICB.US,D,20130723,000000,15.0785,16.817,15.0128,16.817,613.56005838357,0
+DGICB.US,D,20130724,000000,16.9976,16.9976,16.4952,16.817,968.24261705048,0
+DGICB.US,D,20130725,000000,17.0094,17.0094,17.0094,17.0094,136.57316914186,0
+DGICB.US,D,20130726,000000,16.824,16.824,16.824,16.824,1063.0284732459,0
+DGICB.US,D,20130731,000000,16.8985,17.6638,16.8985,17.6471,4384.6102511065,0
+DGICB.US,D,20130801,000000,15.4444,16.3579,14.8243,14.9607,4079.8686274243,0
+DGICB.US,D,20130802,000000,14.9636,15.1187,13.2692,14.1159,4079.8686274243,0
+DGICB.US,D,20130805,000000,13.9688,13.9688,13.2358,13.2358,2127.0761492467,0
+DGICB.US,D,20130806,000000,13.7578,14.1836,13.3437,13.3437,693.05787325719,0
+DGICB.US,D,20130807,000000,13.4408,13.4408,13.4408,13.4408,411.75791293515,0
+DGICB.US,D,20130808,000000,13.5989,13.5989,13.5989,13.5989,273.14633828371,0
+DGICB.US,D,20130813,000000,13.3251,13.3742,13.3251,13.3251,692.0386705024,0
+DGICB.US,D,20130815,000000,13.9688,13.9688,13.9688,13.9688,1451.3447228209,0
+DGICB.US,D,20130816,000000,14.0433,14.0433,14.0433,14.0433,135.55396638707,0
+DGICB.US,D,20130819,000000,14.0296,14.0296,14.0296,14.0296,135.55396638707,0
+DGICB.US,D,20130822,000000,13.8206,13.8206,13.8206,13.8206,813.3237983224,0
+DGICB.US,D,20130827,000000,13.3261,13.6126,13.3261,13.5655,545.27347381264,0
+DGICB.US,D,20130828,000000,14.0492,14.0492,14.0492,14.0492,411.75791293515,0
+DGICB.US,D,20130829,000000,14.0433,14.0797,13.9638,14.0797,2022.0982655033,0
+DGICB.US,D,20130830,000000,14.006,14.6223,14.006,14.6223,389.33545232977,0
+DGICB.US,D,20130903,000000,14.6301,14.6301,14.6301,14.6301,411.75791293515,0
+DGICB.US,D,20130906,000000,14.5663,14.5663,13.5076,14.5349,680.82744019971,0
+DGICB.US,D,20130909,000000,13.7018,14.527,13.7018,14.527,545.27347381264,0
+DGICB.US,D,20130910,000000,13.7362,13.7362,13.3447,13.3447,545.27347381264,0
+DGICB.US,D,20130911,000000,13.4408,14.4388,13.4408,14.4388,649.23215480122,0
+DGICB.US,D,20130912,000000,13.7362,13.7362,13.3457,13.3457,680.82744019971,0
+DGICB.US,D,20130913,000000,13.5655,13.5655,13.5655,13.5655,411.75791293515,0
+DGICB.US,D,20130917,000000,13.6862,13.6862,13.6862,13.6862,411.75791293515,0
+DGICB.US,D,20130919,000000,13.4684,13.4684,13.3251,13.3251,788.86293220744,0
+DGICB.US,D,20130923,000000,13.9266,14.1836,13.5508,13.9638,4685.2750637695,0
+DGICB.US,D,20130924,000000,14.1247,14.1247,14.1247,14.1247,545.27347381264,0
+DGICB.US,D,20130925,000000,14.1159,14.1159,14.1159,14.1159,135.55396638707,0
+DGICB.US,D,20130926,000000,14.0797,14.1159,14.0797,14.1159,813.3237983224,0
+DGICB.US,D,20130930,000000,14.3279,14.3279,14.3279,14.3279,680.82744019971,0
+DGICB.US,D,20131003,000000,14.6899,14.6899,14.6899,14.6899,135.55396638707,0
+DGICB.US,D,20131007,000000,15.5995,17.0957,15.5995,16.8749,16321.512915207,0
+DGICB.US,D,20131008,000000,16.8749,16.9063,16.8749,16.8749,1362.6740831542,0
+DGICB.US,D,20131009,000000,16.8426,16.8426,16.8426,16.8426,411.75791293515,0
+DGICB.US,D,20131014,000000,14.527,14.527,14.527,14.527,135.55396638707,0
+DGICB.US,D,20131015,000000,16.978,16.978,16.8749,16.9113,1175.1407762728,0
+DGICB.US,D,20131016,000000,16.6385,16.6385,16.5208,16.5208,273.14633828371,0
+DGICB.US,D,20131018,000000,16.1744,16.1744,16.1744,16.1744,813.3237983224,0
+DGICB.US,D,20131021,000000,16.2254,16.2254,15.256,15.8163,11151.097340157,0
+DGICB.US,D,20131022,000000,16.043,16.043,15.8084,15.9546,1087.4893393609,0
+DGICB.US,D,20131023,000000,16.0655,16.0655,14.8655,14.8655,1087.4893393609,0
+DGICB.US,D,20131024,000000,14.7194,14.8655,14.7194,14.8587,954.99298123821,0
+DGICB.US,D,20131025,000000,14.7056,14.8871,14.7056,14.8871,411.75791293515,0
+DGICB.US,D,20131028,000000,14.1247,14.8743,14.1247,14.1247,545.27347381264,0
+DGICB.US,D,20131029,000000,14.5418,15.4375,14.5418,15.4375,411.75791293515,0
+DGICB.US,D,20131030,000000,15.5248,15.5248,15.5248,15.5248,271.10793277413,0
+DGICB.US,D,20131031,000000,15.5248,15.5248,15.5248,15.5248,134.53476363228,0
+DGICB.US,D,20131101,000000,15.6809,15.6809,15.6809,15.6809,134.53476363228,0
+DGICB.US,D,20131104,000000,16.6051,16.6051,16.0949,16.4648,1216.9280892192,0
+DGICB.US,D,20131105,000000,16.3363,16.3363,16.3363,16.3363,406.6618991612,0
+DGICB.US,D,20131106,000000,16.0871,16.0871,15.5248,15.5248,406.6618991612,0
+DGICB.US,D,20131108,000000,15.6269,16.6326,15.6269,16.6326,543.23506830306,0
+DGICB.US,D,20131112,000000,16.2637,16.2637,16.1901,16.1901,271.10793277413,0
+DGICB.US,D,20131114,000000,16.8955,16.8955,16.8955,16.8955,406.6618991612,0
+DGICB.US,D,20131118,000000,16.4471,16.4471,15.6809,15.8212,1082.393325587,0
+DGICB.US,D,20131120,000000,16.1116,16.1116,16.0714,16.1116,1216.9280892192,0
+DGICB.US,D,20131122,000000,16.4335,16.4335,16.4335,16.4335,406.6618991612,0
+DGICB.US,D,20131125,000000,16.5374,16.5374,15.984,16.2264,1892.659515645,0
+DGICB.US,D,20131126,000000,16.2264,16.2264,15.5995,15.5995,271.10793277413,0
+DGICB.US,D,20131127,000000,16.1185,16.1185,15.1521,15.1521,1489.0552247482,0
+DGICB.US,D,20131129,000000,15.465,15.4729,15.465,15.4729,1626.6475966448,0
+DGICB.US,D,20131203,000000,15.5248,16.2568,15.5248,16.2568,2299.3214148062,0
+DGICB.US,D,20131204,000000,16.561,16.561,16.1901,16.3363,2433.8561784385,0
+DGICB.US,D,20131205,000000,16.456,16.8132,16.456,16.8132,1759.1439547675,0
+DGICB.US,D,20131206,000000,16.6326,16.6326,16.6326,16.6326,676.75062918055,0
+DGICB.US,D,20131209,000000,17.0064,17.5578,17.0064,17.5578,3112.6452131286,0
+DGICB.US,D,20131210,000000,17.7374,17.7374,17.7374,17.7374,406.6618991612,0
+DGICB.US,D,20131211,000000,17.078,17.078,17.078,17.078,134.53476363228,0
+DGICB.US,D,20131212,000000,17.3734,17.604,17.3734,17.604,607.44484185483,0
+DGICB.US,D,20131217,000000,17.6981,17.7639,17.6981,17.7639,3091.241955278,0
+DGICB.US,D,20131218,000000,17.7962,17.9719,17.7962,17.9719,676.75062918055,0
+DGICB.US,D,20131219,000000,17.7708,17.7708,17.7708,17.7708,134.53476363228,0
+DGICB.US,D,20131223,000000,18.1064,18.1064,18.1064,18.1064,543.23506830306,0
+DGICB.US,D,20131226,000000,19.2219,19.2219,19.2219,19.2219,271.10793277413,0
+DGICB.US,D,20131231,000000,17.3459,17.4833,17.3459,17.4833,406.6618991612,0
+DGICB.US,D,20140102,000000,17.2988,17.2988,17.2988,17.2988,135.55396638707,0
+DGICB.US,D,20140103,000000,17.0938,17.0938,17.0938,17.0938,134.53476363228,0
+DGICB.US,D,20140108,000000,17.0388,17.0388,17.0388,17.0388,134.53476363228,0
+DGICB.US,D,20140109,000000,17.0388,17.0388,17.0388,17.0388,406.6618991612,0
+DGICB.US,D,20140115,000000,17.6344,17.7708,17.6344,17.7708,948.87776470947,0
+DGICB.US,D,20140117,000000,18.2143,18.5194,18.2143,18.3584,810.26619005803,0
+DGICB.US,D,20140131,000000,18.4419,18.4419,18.4419,18.4419,1349.4244473419,0
+DGICB.US,D,20140203,000000,18.2103,18.4419,18.2103,18.4419,311.87604296573,0
+DGICB.US,D,20140206,000000,17.8032,17.8266,17.8032,17.8266,1358.597272135,0
+DGICB.US,D,20140210,000000,17.8266,17.8266,17.8266,17.8266,134.53476363228,0
+DGICB.US,D,20140224,000000,15.7005,17.2311,15.7005,17.2311,1238.3313470698,0
+DGICB.US,D,20140226,000000,16.1185,16.1185,16.1185,16.1185,310.85684021094,0
+DGICB.US,D,20140227,000000,16.1185,16.4139,16.1185,16.4139,769.49807986643,0
+DGICB.US,D,20140228,000000,17.084,18.4753,17.084,18.4753,3462.2317580216,0
+DGICB.US,D,20140303,000000,18.9324,19.32,18.9324,19.3112,9820.0185424014,0
+DGICB.US,D,20140304,000000,17.8463,17.8463,17.8463,17.8463,236.45503911127,0
+DGICB.US,D,20140312,000000,18.4262,18.4262,18.4262,18.4262,164.09164352119,0
+DGICB.US,D,20140313,000000,19.3043,19.3112,19.3043,19.3112,1325.9827839818,0
+DGICB.US,D,20140321,000000,18.8137,18.8137,18.8137,18.8137,871.41835534543,0
+DGICB.US,D,20140324,000000,19.1268,19.1268,19.1268,19.1268,2007.8294269363,0
+DGICB.US,D,20140331,000000,18.434,18.434,18.434,18.434,373.02820825313,0
+DGICB.US,D,20140404,000000,19.682,19.7557,19.3985,19.5339,4333.650113367,0
+DGICB.US,D,20140407,000000,19.4731,20.6093,18.8206,18.8206,2259.5725073694,0
+DGICB.US,D,20140408,000000,18.9324,19.0159,18.9324,19.0159,808.22778454845,0
+DGICB.US,D,20140409,000000,18.9383,18.9383,18.5674,18.902,1617.4747718517,0
+DGICB.US,D,20140414,000000,19.1268,19.1268,19.1268,19.1268,612.54085562878,0
+DGICB.US,D,20140417,000000,18.9256,18.9256,18.902,18.902,1356.5588666255,0
+DGICB.US,D,20140421,000000,18.384,18.384,18.384,18.384,134.53476363228,0
+DGICB.US,D,20140422,000000,18.9383,18.9383,18.5969,18.7892,3507.0766792323,0
+DGICB.US,D,20140502,000000,18.6832,18.6832,18.6832,18.6832,479.02529475129,0
+DGICB.US,D,20140507,000000,18.4703,18.4703,18.4703,18.4703,235.43583635648,0
+DGICB.US,D,20140513,000000,18.1779,18.1779,18.1691,18.1691,401.56588538725,0
+DGICB.US,D,20140519,000000,16.5963,16.5963,16.5963,16.5963,372.00900549834,0
+DGICB.US,D,20140520,000000,17.4146,17.4146,17.4146,17.4146,200.78294269363,0
+DGICB.US,D,20140522,000000,16.2284,17.0113,16.2284,16.4894,587.06078675903,0
+DGICB.US,D,20140523,000000,16.4147,17.9081,16.3961,17.9081,1684.7421536678,0
+DGICB.US,D,20140527,000000,18.2819,19.3985,18.2819,18.4301,625.79049144105,0
+DGICB.US,D,20140529,000000,18.1544,18.1544,17.1791,17.1791,538.13905452911,0
+DGICB.US,D,20140606,000000,16.5276,16.5276,16.0056,16.0056,389.33545232977,0
+DGICB.US,D,20140609,000000,15.7123,15.7123,15.0137,15.0137,606.42563910004,0
+DGICB.US,D,20140610,000000,15.6711,15.8202,15.0137,15.0137,2678.4648395881,0
+DGICB.US,D,20140611,000000,15.4101,16.4894,15.3316,16.2656,7086.5167540547,0
+DGICB.US,D,20140612,000000,16.4147,16.4147,15.6711,15.6711,3970.8139326618,0
+DGICB.US,D,20140613,000000,15.5062,15.5132,15.4836,15.4994,992.70348316544,0
+DGICB.US,D,20140616,000000,15.6711,15.6711,13.6253,14.9097,7354.5670785645,0
+DGICB.US,D,20140617,000000,14.7134,15.1119,14.4436,14.4436,2824.210833523,0
+DGICB.US,D,20140618,000000,15.2678,15.6711,14.9225,14.9225,2689.6760698908,0
+DGICB.US,D,20140619,000000,16.2578,17.0074,15.4023,15.6995,5677.978546935,0
+DGICB.US,D,20140620,000000,15.9684,19.5299,15.7966,19.5299,16697.598731724,0
+DGICB.US,D,20140623,000000,19.0276,19.0276,16.7896,18.1298,9632.4852355201,0
+DGICB.US,D,20140624,000000,16.9839,17.1909,16.871,16.9357,1724.4910611046,0
+DGICB.US,D,20140625,000000,16.6022,16.7494,15.4101,16.7494,2517.4308043312,0
+DGICB.US,D,20140626,000000,16.4295,16.4295,15.5337,15.5337,269.06952726455,0
+DGICB.US,D,20140701,000000,15.781,15.781,15.781,15.781,134.53476363228,0
+DGICB.US,D,20140702,000000,16.7582,17.1634,16.7582,16.9839,1744.8751162004,0
+DGICB.US,D,20140708,000000,16.0782,16.0782,15.8202,15.9379,2942.4383530787,0
+DGICB.US,D,20140710,000000,15.7201,15.7201,15.7201,15.7201,329.20248979716,0
+DGICB.US,D,20140711,000000,16.1185,16.2902,16.043,16.1538,1431.9798704799,0
+DGICB.US,D,20140714,000000,16.7229,17.7149,16.6071,17.7149,4425.3783612981,0
+DGICB.US,D,20140715,000000,17.3086,17.4597,15.9527,15.9527,869.37994983585,0
+DGICB.US,D,20140717,000000,17.9827,17.9827,17.9827,17.9827,320.02966500405,0
+DGICB.US,D,20140718,000000,18.4703,18.4703,18.4703,18.4703,166.13004903077,0
+DGICB.US,D,20140721,000000,17.9081,18.5792,17.9081,18.2054,2102.6152831317,0
+DGICB.US,D,20140722,000000,17.9523,18.4301,17.9523,18.2819,1370.8277051925,0
+DGICB.US,D,20140723,000000,17.9297,18.3094,17.9297,18.3094,697.13468427635,0
+DGICB.US,D,20140724,000000,17.9287,17.9287,17.9287,17.9287,169.18765729514,0
+DGICB.US,D,20140725,000000,18.0956,18.0956,18.0956,18.0956,301.68401541783,0
+DGICB.US,D,20140728,000000,18.1681,18.1681,15.8124,17.0113,1647.0316517406,0
+DGICB.US,D,20140729,000000,16.7896,16.7896,16.7896,16.7896,264.99271624539,0
+DGICB.US,D,20140731,000000,16.5757,16.5757,16.5757,16.5757,166.13004903077,0
+DGICB.US,D,20140804,000000,16.8436,16.8436,16.8436,16.8436,165.11084627598,0
+DGICB.US,D,20140805,000000,15.7516,15.7516,15.7516,15.7516,133.51556087749,0
+DGICB.US,D,20140806,000000,15.8467,16.4639,15.8467,16.4639,668.59700714223,0
+DGICB.US,D,20140807,000000,16.4795,16.4795,16.4795,16.4795,141.66918291581,0
+DGICB.US,D,20140820,000000,16.7248,18.3762,16.2932,18.2241,5071.5529078349,0
+DGICB.US,D,20140821,000000,17.7001,18.0023,17.7001,18.0023,586.04158400424,0
+DGICB.US,D,20140826,000000,17.9945,17.9945,17.8826,17.9945,667.57780438744,0
+DGICB.US,D,20140827,000000,17.9553,17.9553,17.9553,17.9553,133.51556087749,0
+DGICB.US,D,20140828,000000,18.5988,18.5988,18.0082,18.0082,498.3901470923,0
+DGICB.US,D,20140910,000000,18.5988,18.5988,18.5988,18.5988,232.37822809212,0
+DGICB.US,D,20140918,000000,18.0023,18.0023,18.0023,18.0023,783.76691843349,0
+DGICB.US,D,20140925,000000,18.2093,18.2319,18.2093,18.2093,668.59700714223,0
+DGICB.US,D,20140926,000000,18.3908,18.3908,18.0023,18.0023,1203.678453407,0
+DGICB.US,D,20141002,000000,17.3086,17.3086,17.286,17.286,1458.4791421045,0
+DGICB.US,D,20141216,000000,16.3981,16.3981,15.83,15.83,1595.0523112463,0
+DGICB.US,D,20141217,000000,16.1685,16.1685,16.1685,16.1685,397.48907436809,0
+DGICB.US,D,20141222,000000,16.2078,18.0033,16.2078,16.2754,2678.4648395881,0
+DGICB.US,D,20141223,000000,16.2078,16.2078,16.2078,16.2078,788.86293220744,0
+DGICB.US,D,20150115,000000,16.5826,16.5826,16.5826,16.5826,132.4963581227,0
+DGICB.US,D,20150128,000000,16.9603,16.9603,16.9603,16.9603,264.99271624539,0
+DGICB.US,D,20150204,000000,17.0476,17.0476,17.0476,17.0476,131.47715536791,0
+DGICB.US,D,20150205,000000,20.3217,20.3217,20.3217,20.3217,131.47715536791,0
+DGICB.US,D,20150213,000000,20.4601,20.4601,20.4601,20.4601,544.25427105785,0
+DGICB.US,D,20150319,000000,17.5952,17.5952,16.2932,16.2932,529.98543249079,0
+DGICB.US,D,20150320,000000,16.2932,16.404,15.8732,15.8732,3430.6364726231,0
+DGICB.US,D,20150323,000000,16.7101,16.7101,16.6689,16.6689,1052.836445698,0
+DGICB.US,D,20150326,000000,15.5308,15.5308,15.5308,15.5308,263.9735134906,0
+DGICB.US,D,20150330,000000,15.2168,15.2168,15.2168,15.2168,263.9735134906,0
+DGICB.US,D,20150331,000000,14.3985,14.3985,14.3583,14.3985,2635.6583238869,0
+DGICB.US,D,20150406,000000,13.7882,13.7882,13.7882,13.7882,395.45066885851,0
+DGICB.US,D,20150408,000000,13.9432,13.9432,13.6391,13.6391,1052.836445698,0
+DGICB.US,D,20150416,000000,13.7156,14.5889,13.7156,14.5889,1657.2236792885,0
+DGICB.US,D,20150417,000000,14.3327,14.3327,13.7539,13.7539,1052.836445698,0
+DGICB.US,D,20150420,000000,15.8732,15.8732,15.8732,15.8732,156.95722423766,0
+DGICB.US,D,20150423,000000,14.7154,14.7154,13.957,13.957,529.98543249079,0
+DGICB.US,D,20150424,000000,13.9432,14.531,13.6391,14.1542,1387.1349492692,0
+DGICB.US,D,20150428,000000,13.7813,13.7813,13.7813,13.7813,132.4963581227,0
+DGICB.US,D,20150430,000000,14.4908,15.9399,14.4908,15.9399,7865.1876587143,0
+DGICB.US,D,20150501,000000,15.9399,15.9399,15.0539,15.0539,1046.7212291693,0
+DGICB.US,D,20150514,000000,15.9252,15.9252,15.3669,15.3669,262.95431073581,0
+DGICB.US,D,20150521,000000,15.7564,15.7564,15.1451,15.1451,523.87021596205,0
+DGICB.US,D,20150527,000000,15.833,15.833,15.0706,15.0706,262.95431073581,0
+DGICB.US,D,20150624,000000,15.9252,15.9252,15.3512,15.3512,523.87021596205,0
+DGICB.US,D,20150707,000000,15.8624,16.4737,15.8624,16.3981,786.82452669786,0
+DGICB.US,D,20150929,000000,14.2945,14.2945,14.2945,14.2945,390.35465508456,0
+DGICB.US,D,20150930,000000,14.218,14.218,14.218,14.218,261.93510798102,0
+DGICB.US,D,20151007,000000,14.3543,14.3543,14.3543,14.3543,182.43729310741,0
+DGICB.US,D,20151117,000000,14.0227,14.0227,14.0227,14.0227,388.31624957498,0
+DGICB.US,D,20151203,000000,13.6528,13.6676,13.6528,13.6597,1551.2265927903,0
+DGICB.US,D,20151210,000000,13.7745,13.7745,13.7362,13.7362,1422.8070456868,0
+DGICB.US,D,20151216,000000,13.1201,13.1201,12.3479,12.3479,779.69010741433,0
+DGICB.US,D,20151222,000000,13.6205,13.6205,12.9268,12.9268,649.23215480122,0
+DGICB.US,D,20151229,000000,12.7354,12.7462,12.7354,12.7462,1011.0491327517,0
+DGICB.US,D,20160105,000000,12.4627,12.4627,12.0604,12.0604,780.70931016912,0
+DGICB.US,D,20160114,000000,11.9623,11.9623,11.9623,11.9623,1778.5088071085,0
+DGICB.US,D,20160129,000000,11.9427,12.0271,11.9427,12.0271,512.65898565936,0
+DGICB.US,D,20160201,000000,12.1094,12.1094,10.5788,10.6074,2059.8087674305,0
+DGICB.US,D,20160218,000000,11.2745,11.352,11.1352,11.1352,646.17454653685,0
+DGICB.US,D,20160219,000000,11.2019,11.2019,11.2019,11.2019,257.85829696186,0
+DGICB.US,D,20160225,000000,11.0812,11.0812,11.0812,11.0812,257.85829696186,0
+DGICB.US,D,20160301,000000,11.197,11.2283,11.197,11.197,895.87922146039,0
+DGICB.US,D,20160302,000000,10.9595,10.9595,10.9556,10.9556,643.11693827248,0
+DGICB.US,D,20160308,000000,10.8702,10.8702,10.8702,10.8702,257.85829696186,0
+DGICB.US,D,20160322,000000,10.5435,10.5435,10.5043,10.5082,1637.8588269475,0
+DGICB.US,D,20160401,000000,9.90578,9.91266,9.89107,9.89107,1286.233876545,0
+DGICB.US,D,20160404,000000,10.1766,10.1766,10.1766,10.1766,127.40034434875,0
+DGICB.US,D,20160407,000000,9.82042,9.83711,9.76351,9.76351,519.79340494289,0
+DGICB.US,D,20160408,000000,10.4199,10.4199,10.0922,10.0922,900.97523523434,0
+DGICB.US,D,20160411,000000,9.99114,9.99114,9.99114,9.99114,127.40034434875,0
+DGICB.US,D,20160420,000000,10.0686,10.1079,9.85182,9.93812,9567.2562592135,0
+DGICB.US,D,20160421,000000,10.2708,11.0017,10.2267,10.6927,6686.989274177,0
+DGICB.US,D,20160422,000000,10.886,11.2745,10.886,11.2745,1932.4084230818,0
+DGICB.US,D,20160426,000000,10.9174,11.0577,10.9174,11.0577,639.04012725332,0
+DGICB.US,D,20160503,000000,10.1403,10.1403,10.1403,10.1403,2003.7526159171,0
+DGICB.US,D,20160512,000000,10.6122,10.6122,10.6102,10.6112,383.22023580103,0
+DGICB.US,D,20160513,000000,10.6652,10.6652,10.2492,10.2561,638.02092449853,0
+DGICB.US,D,20160516,000000,10.8536,10.9781,10.8536,10.9781,1026.3371740735,0
+DGICB.US,D,20160517,000000,10.9781,10.9811,10.9781,10.9781,1157.8143294414,0
+DGICB.US,D,20160519,000000,10.9781,10.9781,10.9781,10.9781,1287.2530792997,0
+DGICB.US,D,20160603,000000,11.2588,11.3069,11.2205,11.2205,1784.6240236373,0
+DGICB.US,D,20160607,000000,11.4893,11.9672,11.3874,11.5531,13901.925575335,0
+DGICB.US,D,20160608,000000,11.7631,11.7631,11.7631,11.7631,638.02092449853,0
+DGICB.US,D,20160613,000000,11.7641,11.7925,11.7641,11.7925,446.41080659801,0
+DGICB.US,D,20160614,000000,11.7631,11.7631,11.7631,11.7631,638.02092449853,0
+DGICB.US,D,20160616,000000,11.7631,11.7631,11.7631,11.7631,312.89524572052,0
+DGICB.US,D,20160620,000000,12.1144,12.2733,11.9897,12.2095,4596.6044241028,0
+DGICB.US,D,20160623,000000,12.1536,12.4607,11.9986,12.3675,19644.113895822,0
+DGICB.US,D,20160627,000000,12.0771,12.3891,12.0771,12.2861,2931.227122776,0
+DGICB.US,D,20160628,000000,12.1536,12.4833,12.1536,12.4303,22010.702692444,0
+DGICB.US,D,20160629,000000,12.5078,12.5393,12.2331,12.3616,3568.2288445197,0
+DGICB.US,D,20160706,000000,12.1144,12.5107,12.1144,12.3891,3950.429877566,0
+DGICB.US,D,20160707,000000,12.3518,12.4303,12.187,12.398,3062.7042781439,0
+DGICB.US,D,20160708,000000,12.1928,12.2733,12.1928,12.2331,1146.6030991387,0
+DGICB.US,D,20160711,000000,12.2665,12.2665,12.2665,12.2665,255.81989145228,0
+DGICB.US,D,20160713,000000,12.2331,12.4303,12.1928,12.3734,2042.4823205991,0
+DGICB.US,D,20160718,000000,12.1536,12.4696,12.1536,12.2331,4209.3073772826,0
+DGICB.US,D,20160719,000000,12.186,12.2577,11.8328,12.0457,4465.1272687349,0
+DGICB.US,D,20160720,000000,12.0398,12.2577,12.0398,12.0693,4710.7551326393,0
+DGICB.US,D,20160721,000000,12.0369,12.2949,12.0369,12.1144,4336.7077216314,0
+DGICB.US,D,20160722,000000,12.1144,12.3616,11.9995,12.1536,5093.9753684403,0
+DGICB.US,D,20160725,000000,12.1488,12.1488,12.1488,12.1488,214.0325785059,0
+DGICB.US,D,20160726,000000,12.2282,12.2282,12.0771,12.1144,2679.4840423429,0
+DGICB.US,D,20160728,000000,11.8544,11.8544,11.8544,11.8544,263.9735134906,0
+DGICB.US,D,20160803,000000,11.871,12.0928,11.871,11.9348,2124.0185409823,0
+DGICB.US,D,20160815,000000,12.9847,12.9847,11.7611,11.7611,257.85829696186,0
+DGICB.US,D,20160825,000000,11.7611,11.7611,11.7611,11.7611,222.18620054422,0
+DGICB.US,D,20160901,000000,12.6452,12.6452,12.6452,12.6452,686.94265672845,0
+DGICB.US,D,20160902,000000,13.7902,13.7902,13.7902,13.7902,125.36193883917,0
+DGICB.US,D,20160906,000000,12.8591,14.582,12.8591,14.582,1986.4261690857,0
+DGICB.US,D,20160907,000000,14.1071,17.2282,14.1071,16.5884,1431.9798704799,0
+DGICB.US,D,20160908,000000,16.9564,17.7433,16.9201,17.4666,1496.1896440317,0
+DGICB.US,D,20160909,000000,17.7825,18.0828,17.6619,18.0828,901.99443798913,0
+DGICB.US,D,20160912,000000,17.394,17.394,15.0156,15.7898,5465.9843739387,0
+DGICB.US,D,20160913,000000,15.7986,15.8074,15.7986,15.8074,1150.6799101579,0
+DGICB.US,D,20160914,000000,15.0156,17.9797,15.0156,17.9797,1390.1925575335,0
+DGICB.US,D,20160915,000000,17.291,17.291,17.291,17.291,125.36193883917,0
+DGICB.US,D,20160916,000000,15.7035,15.7035,14.4642,14.4642,5241.7597678849,0
+DGICB.US,D,20160919,000000,14.6213,14.6213,14.6213,14.6213,128.41954710354,0
+DGICB.US,D,20160926,000000,15.8074,15.8074,15.8074,15.8074,196.70613167447,0
+DGICB.US,D,20160929,000000,14.6919,14.6919,14.6919,14.6919,208.93656473195,0
+DGICB.US,D,20161004,000000,15.3316,15.3316,15.3316,15.3316,125.36193883917,0
+DGICB.US,D,20161017,000000,14.582,14.582,14.582,14.582,125.36193883917,0
+DGICB.US,D,20161019,000000,15.309,15.309,15.309,15.309,125.36193883917,0
+DGICB.US,D,20161021,000000,14.2278,14.6133,12.9228,14.6133,1770.3551850702,0
+DGICB.US,D,20161024,000000,14.2278,14.2278,14.2278,14.2278,432.14196803095,0
+DGICB.US,D,20161108,000000,14.2827,14.2827,14.2396,14.2396,516.73579667852,0
+DGICB.US,D,20161122,000000,16.35,16.35,16.35,16.35,124.34273608438,0
+DGICB.US,D,20161206,000000,13.5253,13.5253,13.5253,13.5253,194.66772616489,0
+DGICB.US,D,20161208,000000,12.1742,13.2869,12.1742,13.2869,2364.5503911127,0
+DGICB.US,D,20161212,000000,12.4911,12.4911,12.4519,12.4519,649.23215480122,0
+DGICB.US,D,20161214,000000,12.7315,12.7315,12.7315,12.7315,210.97497024153,0
+DGICB.US,D,20161216,000000,12.5333,14.7194,12.5333,14.7194,722.61475314609,0
+DGICB.US,D,20161223,000000,12.8885,13.4468,12.5363,13.4468,1266.8690242039,0
+DGICB.US,D,20161227,000000,13.3281,13.3281,12.6128,12.6128,798.03575700055,0
+DGICB.US,D,20161228,000000,12.6128,12.6491,12.5697,12.6491,1746.91352171,0
+DGICB.US,D,20170103,000000,13.6832,13.6832,13.2084,13.3634,880.59118013854,0
+DGICB.US,D,20170104,000000,13.2907,13.4076,13.2907,13.4076,715.48033386256,0
+DGICB.US,D,20170110,000000,13.5253,13.5253,13.5253,13.5253,126.38114159396,0
+DGICB.US,D,20170112,000000,12.7315,12.7315,12.7315,12.7315,274.1655410385,0
+DGICB.US,D,20170118,000000,12.7315,12.7315,12.7315,12.7315,124.34273608438,0
+DGICB.US,D,20170119,000000,13.5253,13.5253,13.5253,13.5253,261.93510798102,0
+DGICB.US,D,20170127,000000,12.5775,12.5775,12.5775,12.5775,153.89961597329,0
+DGICB.US,D,20170130,000000,13.4292,13.4292,12.6648,12.6648,1234.2545360507,0
+DGICB.US,D,20170202,000000,12.9739,13.0307,12.9484,12.9866,842.88067821131,0
+DGICB.US,D,20170210,000000,13.5891,13.5891,12.6285,12.6285,7013.1341557098,0
+DGICB.US,D,20170215,000000,12.7492,13.0671,12.7492,12.8287,406.6618991612,0
+DGICB.US,D,20170217,000000,14.3887,14.3887,14.3887,14.3887,302.70321817262,0
+DGICB.US,D,20170222,000000,12.9091,12.9091,12.9091,12.9091,341.43292285464,0
+DGICB.US,D,20170228,000000,12.6285,12.6285,12.6285,12.6285,613.56005838357,0
+DGICB.US,D,20170303,000000,12.9376,12.9376,12.9376,12.9376,126.38114159396,0
+DGICB.US,D,20170317,000000,13.3889,13.6312,13.1476,13.6312,3844.4327910678,0
+DGICB.US,D,20170324,000000,12.6648,12.6648,12.2675,12.3067,6118.2741370042,0
+DGICB.US,D,20170331,000000,12.7453,12.8287,12.7453,12.8287,969.26181980527,0
+DGICB.US,D,20170405,000000,13.3497,13.3497,12.5735,12.5735,352.64415315733,0
+DGICB.US,D,20170420,000000,12.8287,12.8287,12.8287,12.8287,130.45795261312,0
+DGICB.US,D,20170421,000000,13.0307,13.0307,13.0307,13.0307,254.80068869749,0
+DGICB.US,D,20170425,000000,12.8287,12.8287,12.8287,12.8287,182.43729310741,0
+DGICB.US,D,20170504,000000,12.8061,12.8061,12.8061,12.8061,296.58800164388,0
+DGICB.US,D,20170508,000000,12.8061,12.8061,12.8061,12.8061,769.49807986643,0
+DGICB.US,D,20170518,000000,12.3646,12.6854,12.3646,12.6854,787.84372945265,0
+DGICB.US,D,20170531,000000,11.9986,11.9986,11.9986,11.9986,122.3043305748,0
+DGICB.US,D,20170601,000000,12.0781,12.1183,12.0781,12.0781,457.6220369007,0
+DGICB.US,D,20170602,000000,11.7945,11.7945,11.7945,11.7945,174.28367106909,0
+DGICB.US,D,20170605,000000,11.5541,11.5914,11.5541,11.5914,1193.4864258591,0
+DGICB.US,D,20170607,000000,11.7151,11.7151,11.7151,11.7151,614.57926113836,0
+DGICB.US,D,20170718,000000,11.7553,11.7553,11.7553,11.7553,122.3043305748,0
+DGICB.US,D,20170724,000000,11.7151,11.7151,11.7151,11.7151,247.66626941396,0
+DGICB.US,D,20170725,000000,11.349,11.349,11.349,11.349,174.28367106909,0
+DGICB.US,D,20170810,000000,11.4099,11.4099,11.4099,11.4099,367.93219447918,0
+DGICB.US,D,20170823,000000,11.4511,11.4511,11.2902,11.3756,1688.818964687,0
+DGICB.US,D,20170907,000000,11.0017,11.0017,11.0017,11.0017,277.22314930287,0
+DGICB.US,D,20170915,000000,11.0429,11.0429,11.0429,11.0429,182.43729310741,0
+DGICB.US,D,20170918,000000,11.6934,11.6934,10.9193,10.9193,532.02383800037,0
+DGICB.US,D,20170926,000000,12.0624,12.9582,11.9799,12.9582,2007.8294269363,0
+DGICB.US,D,20170927,000000,12.2282,12.2282,12.2282,12.2282,239.51264737564,0
+DGICB.US,D,20171002,000000,11.8171,12.184,11.8171,12.184,2072.039200488,0
+DGICB.US,D,20171009,000000,11.2902,11.2902,11.2902,11.2902,244.60866114959,0
+DGICB.US,D,20171010,000000,11.1666,11.4923,11.1666,11.4099,2808.9227922012,0
+DGICB.US,D,20171011,000000,11.3706,11.3706,11.3706,11.3706,538.13905452911,0
+DGICB.US,D,20171012,000000,11.3284,11.4923,11.3284,11.4923,476.98688924171,0
+DGICB.US,D,20171013,000000,11.3284,11.3284,11.3284,11.3284,369.97059998876,0
+DGICB.US,D,20171018,000000,11.3706,11.4099,11.3706,11.3706,626.80969419584,0
+DGICB.US,D,20171019,000000,11.4099,11.4099,11.4099,11.4099,638.02092449853,0
+DGICB.US,D,20171024,000000,10.881,11.9799,10.881,11.9799,505.52456637583,0
+DGICB.US,D,20171031,000000,12.5343,12.5343,12.5343,12.5343,656.36657408475,0
+DGICB.US,D,20171101,000000,12.6982,12.8218,12.6982,12.8218,958.05058950258,0
+DGICB.US,D,20171102,000000,12.9444,12.9523,12.9444,12.9523,1261.77301043,0
+DGICB.US,D,20171106,000000,13.0749,13.0749,13.0749,13.0749,275.18474379329,0
+DGICB.US,D,20171122,000000,11.5061,12.7403,11.5061,12.6982,2219.8235999326,0
+DGICB.US,D,20171129,000000,12.6177,12.6177,11.3844,11.3844,1436.0566814991,0
+DGICB.US,D,20171207,000000,12.8218,12.8218,12.8218,12.8218,132.4963581227,0
+DGICB.US,D,20171211,000000,12.863,12.863,12.863,12.863,126.38114159396,0
+DGICB.US,D,20171212,000000,11.6287,12.4666,11.5061,12.4666,875.49516636459,0
+DGICB.US,D,20171213,000000,12.0398,12.3293,11.9584,12.1674,3006.6481266304,0
+DGICB.US,D,20171214,000000,11.9172,11.9172,11.8347,11.8347,1343.3092308132,0
+DGICB.US,D,20171215,000000,11.4226,11.6287,11.4226,11.6287,493.29413331835,0
+DGICB.US,D,20171219,000000,11.3844,11.3844,11.3844,11.3844,373.02820825313,0
+DGICB.US,D,20171220,000000,11.2579,11.5061,11.2579,11.5061,3958.5834996043,0
+DGICB.US,D,20171222,000000,11.3,11.3,11.3,11.3,584.00317849466,0
+DGICB.US,D,20171227,000000,12.1634,12.1634,11.4226,11.4226,1397.3269768171,0
+DGICB.US,D,20171228,000000,11.5061,11.5061,11.4295,11.4295,1524.7273211658,0
+DGICB.US,D,20171229,000000,11.5089,12.5107,11.5061,12.5107,364.87458621481,0
+DGICB.US,D,20180108,000000,12.2459,12.2459,12.2459,12.2459,494.31333607314,0
+DGICB.US,D,20180109,000000,11.9584,12.4362,11.9584,12.2861,6114.1973259851,0
+DGICB.US,D,20180110,000000,12.3685,12.7403,12.29,12.3685,5006.3239315284,0
+DGICB.US,D,20180111,000000,12.4882,12.7364,12.3685,12.6177,4806.5601915895,0
+DGICB.US,D,20180112,000000,12.6982,12.7403,12.5383,12.7403,3322.6009806153,0
+DGICB.US,D,20180130,000000,12.5343,12.5343,12.5343,12.5343,394.43146610372,0
+DGICB.US,D,20180205,000000,12.3852,12.3852,12.0957,12.0957,658.40497959433,0
+DGICB.US,D,20180206,000000,11.8073,11.8073,11.8073,11.8073,10.1920275479,0
+DGICB.US,D,20180220,000000,12.0143,12.0143,11.9319,11.9319,323.08727326842,0
+DGICB.US,D,20180223,000000,11.9319,11.9319,11.9319,11.9319,900.97523523434,0
+DGICB.US,D,20180228,000000,11.6012,11.6012,11.6012,11.6012,257.85829696186,0
+DGICB.US,D,20180307,000000,11.7229,11.7229,11.7229,11.7229,157.97642699245,0
+DGICB.US,D,20180319,000000,11.8592,11.8592,11.8592,11.8592,230.33982258254,0
+DGICB.US,D,20180321,000000,11.7229,11.7229,11.7229,11.7229,588.07998951382,0
+DGICB.US,D,20180322,000000,11.6414,11.6414,11.6414,11.6414,540.17746003869,0
+DGICB.US,D,20180406,000000,12.394,12.8816,12.2773,12.8816,8871.140777692,0
+DGICB.US,D,20180419,000000,12.3449,12.5441,12.3449,12.5441,270.08873001934,0
+DGICB.US,D,20180424,000000,11.7641,11.7641,11.7641,11.7641,119.24672231043,0
+DGICB.US,D,20180430,000000,11.1156,11.1156,10.8674,10.8674,249.70467492354,0
+DGICB.US,D,20180507,000000,10.8674,10.8674,10.8674,10.8674,251.74308043312,0
+DGICB.US,D,20180515,000000,11.2431,11.9122,11.0115,11.9122,2889.4398098296,0
+DGICB.US,D,20180517,000000,11.7151,12.3626,11.4521,11.7003,4572.1435579878,0
+DGICB.US,D,20180518,000000,10.9085,10.9085,10.7407,10.7407,606.42563910004,0
+DGICB.US,D,20180521,000000,11.1931,11.7003,11.0115,11.7003,3638.5538346002,0
+DGICB.US,D,20180522,000000,11.2863,12.1614,10.8674,10.8674,4592.5276130836,0
+DGICB.US,D,20180523,000000,11.2863,11.2863,10.9085,10.9929,1476.8247916907,0
+DGICB.US,D,20180524,000000,11.4933,11.4933,11.4933,11.4933,1616.4555690969,0
+DGICB.US,D,20180529,000000,11.4982,11.4982,11.3785,11.3785,1510.4584825987,0
+DGICB.US,D,20180530,000000,11.2431,11.2431,11.2431,11.2431,276.20394654808,0
+DGICB.US,D,20180606,000000,11.2863,11.2863,11.2863,11.2863,345.5097338738,0
+DGICB.US,D,20180607,000000,11.3265,11.7003,11.0331,11.7003,5335.5264213255,0
+DGICB.US,D,20180608,000000,11.7465,12.0663,11.2431,11.2431,6019.4114697896,0
+DGICB.US,D,20180611,000000,12.1202,12.1202,12.1202,12.1202,237.47424186606,0
+DGICB.US,D,20180612,000000,11.4933,11.5345,11.4933,11.5345,1402.422990591,0
+DGICB.US,D,20180613,000000,11.7465,12.0231,11.617,11.617,1361.6548803994,0
+DGICB.US,D,20180614,000000,11.4099,11.4099,11.4099,11.4099,322.06807051363,0
+DGICB.US,D,20180619,000000,11.2902,11.7003,11.2902,11.3686,2543.9300759558,0
+DGICB.US,D,20180620,000000,11.664,11.664,11.5011,11.5011,1313.7523509243,0
+DGICB.US,D,20180621,000000,11.3265,11.3265,10.7211,11.3265,2741.655410385,0
+DGICB.US,D,20180622,000000,11.2863,11.2863,11.1813,11.2431,837.78466443736,0
+DGICB.US,D,20180625,000000,11.4933,11.617,11.4099,11.4099,837.78466443736,0
+DGICB.US,D,20180626,000000,11.2166,11.3265,11.1852,11.3265,717.51873937214,0
+DGICB.US,D,20180627,000000,11.4521,11.5247,11.0763,11.0763,1083.4125283417,0
+DGICB.US,D,20180628,000000,11.0488,11.3265,11.0488,11.3265,791.92054047181,0
+DGICB.US,D,20180629,000000,11.3265,11.5698,11.0331,11.0331,2055.7319564114,0
+DGICB.US,D,20180703,000000,11.3686,11.663,11.3686,11.663,479.02529475129,0
+DGICB.US,D,20180709,000000,11.4521,11.4521,10.7908,11.4521,1936.485234101,0
+DGICB.US,D,20180710,000000,11.559,11.559,11.2431,11.2431,1976.2341415378,0
+DGICB.US,D,20180731,000000,10.7319,10.7319,10.7319,10.7319,166.13004903077,0
+DGICB.US,D,20180802,000000,11.3874,11.8083,10.9321,11.8083,1431.9798704799,0
+DGICB.US,D,20180803,000000,11.5551,12.1664,11.5551,12.1664,975.37703633401,0
+DGICB.US,D,20180806,000000,11.7651,12.4332,11.7651,11.976,1327.0019867366,0
+DGICB.US,D,20180813,000000,12.0201,12.0201,11.196,11.8083,3201.3158527953,0
+DGICB.US,D,20180814,000000,11.976,12.2763,11.7229,11.7229,4031.9660979492,0
+DGICB.US,D,20180815,000000,11.4707,11.4707,11.4707,11.4707,128.41954710354,0
+DGICB.US,D,20180817,000000,11.1744,12.187,10.7153,12.1468,5480.2532125057,0
+DGICB.US,D,20180820,000000,11.5855,12.398,11.5855,12.1468,4301.0356252137,0
+DGICB.US,D,20180823,000000,11.3422,11.5099,11.3422,11.5099,664.52019612307,0
+DGICB.US,D,20180824,000000,11.6356,11.6394,11.6356,11.6394,637.00172174374,0
+DGICB.US,D,20180828,000000,11.8279,12.3145,11.6326,12.2311,4464.1080659801,0
+DGICB.US,D,20180829,000000,12.2311,12.601,11.301,11.301,4822.8674356662,0
+DGICB.US,D,20180830,000000,11.5551,12.1468,11.3874,12.1468,3693.5907833589,0
+DGICB.US,D,20180831,000000,11.301,11.301,11.301,11.301,282.31916307682,0
+DGICB.US,D,20180907,000000,11.3874,11.3874,11.3874,11.3874,365.8937889696,0
+DGICB.US,D,20180912,000000,11.3668,11.7229,11.1312,11.7229,1316.8099591887,0
+DGICB.US,D,20180913,000000,11.8916,11.9682,11.091,11.1744,3282.8520731785,0
+DGICB.US,D,20180914,000000,11.2579,11.4266,9.71249,11.4266,4686.2942665243,0
+DGICB.US,D,20180917,000000,11.7503,11.7503,10.626,10.626,2341.1087277526,0
+DGICB.US,D,20180918,000000,10.88,11.1744,10.4238,11.1744,4489.5881348499,0
+DGICB.US,D,20180919,000000,11.2579,12.2223,11.1842,11.2391,3904.5657536004,0
+DGICB.US,D,20180920,000000,10.88,11.4266,10.88,11.4266,2497.0467492354,0
+DGICB.US,D,20180921,000000,11.301,11.4413,11.0047,11.091,3628.3618070523,0
+DGICB.US,D,20180925,000000,11.3245,11.3874,11.1382,11.3874,2253.4572908406,0
+DGICB.US,D,20180926,000000,11.3874,11.8269,11.3874,11.4266,2956.7071916457,0
+DGICB.US,D,20180927,000000,11.7376,11.7376,11.4521,11.4521,593.17600328777,0
+DGICB.US,D,20180928,000000,11.3874,11.5954,11.1911,11.5954,2793.6347508793,0
+DGICB.US,D,20181001,000000,11.6954,12.2311,11.5639,11.614,2737.5785993659,0
+DGICB.US,D,20181002,000000,11.4266,11.7229,11.4266,11.7229,3555.9984114622,0
+DGICB.US,D,20181003,000000,11.5473,11.9672,11.5473,11.5954,4156.3088340335,0
+DGICB.US,D,20181004,000000,11.5001,11.6484,11.2117,11.6484,3209.4694748336,0
+DGICB.US,D,20181005,000000,11.8083,12.1222,11.5551,11.5551,7745.9409364038,0
+DGICB.US,D,20181008,000000,11.4442,11.6208,11.3118,11.5551,3918.8345921675,0
+DGICB.US,D,20181009,000000,11.8161,11.979,11.4963,11.4963,5704.4778185595,0
+DGICB.US,D,20181010,000000,10.8369,10.8369,10.8369,10.8369,381.18183029145,0
+DGICB.US,D,20181015,000000,11.0047,11.3794,10.7457,10.7457,3840.3559800486,0
+DGICB.US,D,20181016,000000,10.8408,10.8408,10.8408,10.8408,510.62058014978,0
+DGICB.US,D,20181101,000000,10.8114,10.8114,10.8114,10.8114,286.39597409598,0
+DGICB.US,D,20181108,000000,10.6328,10.6328,10.6328,10.6328,709.36511733382,0
+DGICB.US,D,20181116,000000,10.6839,10.6839,10.5984,10.5984,5352.852868157,0
+DGICB.US,D,20181119,000000,10.6328,10.6328,10.625,10.625,683.88504846408,0
+DGICB.US,D,20181120,000000,10.625,10.625,10.625,10.625,306.78002919178,0
+DGICB.US,D,20181121,000000,10.4543,10.5573,10.4543,10.4974,1117.0462192498,0
+DGICB.US,D,20181128,000000,10.6416,10.6839,10.4277,10.6416,4437.6087943556,0
+DGICB.US,D,20181129,000000,10.6416,10.6416,10.6416,10.6416,2103.6344858865,0
+DGICB.US,D,20181207,000000,10.2335,11.7573,10.2335,11.7573,388.31624957498,0
+DGICB.US,D,20181211,000000,10.5043,10.5043,10.4209,10.4209,765.42126884727,0
+DGICB.US,D,20181218,000000,10.2335,10.2413,10.2335,10.2335,553.42709585096,0
+DGICB.US,D,20181220,000000,10.2177,10.2177,10.2177,10.2177,116.18911404606,0
+DGICB.US,D,20181221,000000,10.2177,10.2177,10.2177,10.2177,118.22751955564,0
+DGICB.US,D,20181231,000000,10.047,10.047,10.047,10.047,158.99562974724,0
+DGICB.US,D,20190111,000000,10.0559,10.0559,10.0559,10.0559,198.74453718405,0
+DGICB.US,D,20190118,000000,10.2335,10.2335,10.2177,10.2177,627.82889695063,0
+DGICB.US,D,20190129,000000,10.2659,10.2659,10.2659,10.2659,340.41372009985,0
+DGICB.US,D,20190301,000000,11.0057,11.1352,10.9635,11.1352,569.7343399276,0
+DGICB.US,D,20190321,000000,10.2217,10.2217,10.2217,10.2217,142.6883856706,0
+DGICB.US,D,20190325,000000,10.2169,10.2169,10.207,10.207,365.8937889696,0
+DGICB.US,D,20190401,000000,10.4827,10.4827,10.4827,10.4827,1878.3906770779,0
+DGICB.US,D,20190402,000000,10.3198,10.4219,10.3198,10.4219,2470.5474776109,0
+DGICB.US,D,20190403,000000,10.2629,10.2629,10.207,10.2629,428.06515701179,0
+DGICB.US,D,20190405,000000,10.4395,10.4395,9.97449,10.1883,813.3237983224,0
+DGICB.US,D,20190415,000000,10.0245,10.0245,10.0245,10.0245,121.28512782001,0
+DGICB.US,D,20190426,000000,10.3787,10.3787,10.3787,10.3787,217.09018677027,0
+DGICB.US,D,20190429,000000,10.4258,10.4258,10.4258,10.4258,115.16991129127,0
+DGICB.US,D,20190430,000000,10.5622,10.5622,10.5622,10.5622,233.39743084691,0
+DGICB.US,D,20190503,000000,10.5622,10.5622,10.5524,10.5622,4231.729837888,0
+DGICB.US,D,20190506,000000,10.7535,10.7535,10.7535,10.7535,148.80360219934,0
+DGICB.US,D,20190517,000000,11.1254,11.1254,11.1254,11.1254,1006.9723217325,0
+DGICB.US,D,20190520,000000,11.9957,11.9957,11.1254,11.1254,1816.2193090357,0
+DGICB.US,D,20190521,000000,12.5177,12.5177,12.5177,12.5177,116.18911404606,0
+DGICB.US,D,20190522,000000,11.8652,11.8652,11.8652,11.8652,693.05787325719,0
+DGICB.US,D,20190523,000000,12.4813,12.4813,12.4813,12.4813,120.26592506522,0
+DGICB.US,D,20190528,000000,12.0643,12.0643,11.9093,11.9093,531.00463524558,0
+DGICB.US,D,20190529,000000,10.3434,10.6485,10.3434,10.6485,555.46550136054,0
+DGICB.US,D,20190531,000000,12.4313,12.4313,12.4313,12.4313,128.41954710354,0
+DGICB.US,D,20190603,000000,12.3616,12.709,12.2125,12.709,6298.6730246021,0
+DGICB.US,D,20190604,000000,12.864,12.864,12.1684,12.604,1504.34326607,0
+DGICB.US,D,20190617,000000,12.604,12.604,12.604,12.604,345.5097338738,0
+DGICB.US,D,20190621,000000,12.5599,12.604,12.5599,12.604,809.24698730324,0
+DGICB.US,D,20190701,000000,12.604,12.604,12.604,12.604,162.05323801161,0
+DGICB.US,D,20190712,000000,12.5177,12.7354,12.5137,12.7354,2252.4380880859,0
+DGICB.US,D,20190716,000000,12.604,12.604,12.604,12.604,124.34273608438,0
+DGICB.US,D,20190722,000000,11.6484,11.6484,11.6484,11.6484,1440.1334925182,0
+DGICB.US,D,20190723,000000,11.9957,11.9957,11.9957,11.9957,2318.6862671472,0
+DGICB.US,D,20190724,000000,11.8387,12.0643,11.5992,11.9093,3607.9777519565,0
+DGICB.US,D,20190725,000000,11.8838,11.8838,11.8838,11.8838,122.3043305748,0
+DGICB.US,D,20190726,000000,11.299,11.299,11.299,11.299,247.66626941396,0
+DGICB.US,D,20190730,000000,12.604,12.604,12.604,12.604,160.01483250203,0
+DGICB.US,D,20190731,000000,12.2351,12.2351,12.0683,12.0683,582.98397573987,0
+DGICB.US,D,20190807,000000,11.402,11.402,11.3982,11.402,2018.0214544842,0
+DGICB.US,D,20190808,000000,11.611,11.611,11.5787,11.5787,770.51728262122,0
+DGICB.US,D,20190816,000000,12.3665,12.3665,12.3665,12.3665,244.60866114959,0
+DGICB.US,D,20190826,000000,11.5787,11.5787,11.5787,11.5787,116.18911404606,0
+DGICB.US,D,20190829,000000,11.9132,11.9132,11.9132,11.9132,167.14925178556,0
+DGICB.US,D,20190830,000000,11.5787,11.8151,10.5249,10.5249,612.54085562878,0
+DGICB.US,D,20190905,000000,10.6583,10.6583,10.6583,10.6583,345.5097338738,0
+DGICB.US,D,20190910,000000,10.7457,10.7457,10.7457,10.7457,355.7017614217,0
+DGICB.US,D,20190913,000000,12.1919,12.3587,12.1919,12.3587,856.13031402358,0
+DGICB.US,D,20190916,000000,12.8237,12.8237,12.2517,12.2517,1514.5352936179,0
+DGICB.US,D,20190917,000000,10.9635,10.9635,10.9635,10.9635,843.8998809661,0
+DGICB.US,D,20190918,000000,10.9635,11.4855,10.9635,11.4855,2010.8870352006,0
+DGICB.US,D,20190919,000000,12.2615,12.2615,11.0341,11.0341,842.88067821131,0
+DGICB.US,D,20190920,000000,10.7711,12.2959,10.7711,10.9811,875.49516636459,0
+DGICB.US,D,20190923,000000,10.9723,10.9723,10.9723,10.9723,831.66944790862,0
+DGICB.US,D,20191015,000000,11.7553,11.7553,11.402,11.402,1609.3211498134,0
+DGICB.US,D,20191021,000000,11.8416,11.8416,11.6208,11.6208,1168.0063569893,0
+DGICB.US,D,20191024,000000,11.6179,11.6179,11.6179,11.6179,764.40206609248,0
+DGICB.US,D,20191025,000000,11.8416,11.8416,11.402,11.7533,807.20858179366,0
+DGICB.US,D,20191028,000000,11.4187,11.4187,11.4187,11.4187,317.99125949447,0
+DGICB.US,D,20191030,000000,11.6826,11.6826,11.4903,11.6208,463.73725342944,0
+DGICB.US,D,20191104,000000,11.5129,11.7798,11.5129,11.7798,916.26327655619,0
+DGICB.US,D,20191107,000000,11.7798,11.7798,11.4089,11.4089,1393.2501657979,0
+DGICB.US,D,20191115,000000,11.4256,11.4256,11.4001,11.4089,2274.8605486912,0
+DGICB.US,D,20191119,000000,11.4089,11.5129,11.4001,11.5129,785.80532394307,0
+DGICB.US,D,20191120,000000,11.4256,11.5129,11.4001,11.4001,1204.6976561618,0
+DGICB.US,D,20191121,000000,11.4001,11.4001,11.4001,11.4001,136.57316914186,0
+DGICB.US,D,20191122,000000,11.4001,11.4001,10.6731,10.9841,1403.4421933458,0
+DGICB.US,D,20191125,000000,10.9753,11.3912,10.7172,11.0557,4637.3725342944,0
+DGICB.US,D,20191126,000000,11.2255,12.2773,11.2255,11.2569,2041.4631178443,0
+DGICB.US,D,20191127,000000,10.5229,10.9929,10.5229,10.9929,1109.9117999663,0
+DGICB.US,D,20191203,000000,11.5129,11.5129,11.5129,11.5129,277.22314930287,0
+DGICB.US,D,20191204,000000,10.7172,10.7172,10.62,10.62,1932.4084230818,0
+DGICB.US,D,20191205,000000,10.6289,10.9753,10.6289,10.9753,1239.3505498246,0
+DGICB.US,D,20191206,000000,10.6064,10.9969,10.6064,10.6112,5411.9666279348,0
+DGICB.US,D,20191209,000000,10.6289,10.6289,10.6289,10.6289,2375.7616214154,0
+DGICB.US,D,20191210,000000,10.5318,10.5318,10.4081,10.4081,6516.7824141271,0
+DGICB.US,D,20191213,000000,10.314,10.314,10.31,10.31,544.25427105785,0
+DGICB.US,D,20191216,000000,11.0645,11.0724,11.0645,11.0724,2230.0156274805,0
+DGICB.US,D,20191217,000000,11.2941,11.2941,11.2941,11.2941,1001.8763079585,0
+DGICB.US,D,20191219,000000,10.9007,11.2941,10.9007,11.2941,613.56005838357,0
+DGICB.US,D,20191220,000000,11.559,11.559,11.559,11.559,285.37677134119,0
+DGICB.US,D,20191223,000000,11.2225,11.2225,11.2225,11.2225,175.30287382388,0
+DGICB.US,D,20191224,000000,10.6985,10.6985,10.6985,10.6985,205.87895646758,0
+DGICB.US,D,20191230,000000,10.6985,11.2941,10.6985,11.2941,1399.3653823266,0
+DGICB.US,D,20200102,000000,10.7515,10.7515,10.6917,10.6917,301.68401541783,0
+DGICB.US,D,20200103,000000,11.3206,11.3324,11.3206,11.3324,630.886505215,0
+DGICB.US,D,20200106,000000,11.1607,11.2902,11.1607,11.2902,687.96185948324,0
+DGICB.US,D,20200109,000000,11.3373,11.3824,11.3373,11.3824,747.07561926105,0
+DGICB.US,D,20200116,000000,11.0822,11.3284,11.0822,11.3206,566.67673166323,0
+DGICB.US,D,20200117,000000,11.4256,11.4256,11.4256,11.4256,603.36803083567,0
+DGICB.US,D,20200121,000000,11.1607,11.1607,11.1156,11.1156,337.35611183548,0
+DGICB.US,D,20200128,000000,11.2941,11.2941,10.9841,10.9841,670.63541265181,0
+DGICB.US,D,20200129,000000,10.8506,10.8506,10.834,10.834,842.88067821131,0
+DGICB.US,D,20200203,000000,11.041,11.041,11.041,11.041,259.89670247144,0
+DGICB.US,D,20200205,000000,10.8124,10.8124,10.8124,10.8124,355.7017614217,0
+DGICB.US,D,20200207,000000,10.9655,10.9655,10.9655,10.9655,569.7343399276,0
+DGICB.US,D,20200210,000000,10.9144,10.9144,10.8772,10.8772,336.33690908069,0
+DGICB.US,D,20200211,000000,10.828,10.8702,10.828,10.8702,310.85684021094,0
+DGICB.US,D,20200212,000000,10.8683,10.8683,10.7859,10.8408,1015.1259437708,0
+DGICB.US,D,20200213,000000,10.9556,10.9556,10.9556,10.9556,335.3177063259,0
+DGICB.US,D,20200225,000000,11.0096,11.0096,10.9272,10.9272,666.55860163265,0
+DGICB.US,D,20200228,000000,10.4817,10.4817,10.4817,10.4817,320.02966500405,0
+DGICB.US,D,20200309,000000,10.4817,10.4817,10.2217,10.2217,687.96185948324,0
+DGICB.US,D,20200311,000000,10.2217,10.2217,10.2217,10.2217,232.37822809212,0
+DGICB.US,D,20200312,000000,13.0759,13.0759,10.885,10.885,2090.3848500742,0
+DGICB.US,D,20200313,000000,9.55355,9.55355,9.4986,9.4986,711.4035228434,0
+DGICB.US,D,20200316,000000,9.48878,9.48878,9.48878,9.48878,266.01191900018,0
+DGICB.US,D,20200317,000000,10.3924,10.3924,10.3924,10.3924,138.61157465144,0
+DGICB.US,D,20200323,000000,9.84691,9.84691,9.40932,9.40932,223.20540329901,0
+DGICB.US,D,20200331,000000,10.5848,11.9947,10.5848,11.9947,340.41372009985,0
+DGICB.US,D,20200401,000000,12.2723,12.8806,11.1617,11.6376,4344.8613436697,0
+DGICB.US,D,20200402,000000,9.86359,11.5561,9.86359,11.5483,2613.2358632815,0
+DGICB.US,D,20200403,000000,11.5287,11.5287,11.5287,11.5287,353.66335591212,0
+DGICB.US,D,20200413,000000,11.5483,11.5483,11.5483,11.5483,290.47278511514,0
+DGICB.US,D,20200414,000000,11.5561,11.613,11.5483,11.5483,1277.0610517518,0
+DGICB.US,D,20200415,000000,12.3518,12.3518,12.3518,12.3518,565.65752890844,0
+DGICB.US,D,20200416,000000,12.6648,12.6648,12.5599,12.5981,5738.1115094676,0
+DGICB.US,D,20200417,000000,12.3518,12.3518,12.3518,12.3518,407.68110191599,0
+DGICB.US,D,20200421,000000,10.4013,11.4393,10.4013,11.4393,353.66335591212,0
+DGICB.US,D,20200424,000000,12.3185,12.5235,12.3185,12.5078,1675.5693288747,0
+DGICB.US,D,20200428,000000,12.4961,12.5323,12.3802,12.4421,3922.9114031866,0
+DGICB.US,D,20200429,000000,12.5323,12.5323,12.5235,12.5323,5878.7614896286,0
+DGICB.US,D,20200430,000000,12.1997,12.1997,12.1997,12.1997,681.8466429545,0
+DGICB.US,D,20200501,000000,10.9537,10.9537,10.9537,10.9537,157.97642699245,0
+DGICB.US,D,20200504,000000,10.934,10.934,10.934,10.934,448.44921210759,0
+DGICB.US,D,20200511,000000,10.4013,10.8448,10.4013,10.6172,928.49370961367,0
+DGICB.US,D,20200513,000000,10.626,10.626,10.6172,10.6172,346.52893662859,0
+DGICB.US,D,20200514,000000,10.3924,10.4199,10.3924,10.3924,740.96040273231,0
+DGICB.US,D,20200515,000000,10.3924,10.3924,10.3924,10.3924,227.28221431817,0
+DGICB.US,D,20200520,000000,11.0606,11.0606,11.0606,11.0606,323.08727326842,0
+DGICB.US,D,20200521,000000,11.4403,11.4403,11.2951,11.2951,675.73142642576,0
+DGICB.US,D,20200528,000000,11.2951,11.2951,11.2951,11.2951,188.55250963615,0
+DGICB.US,D,20200615,000000,10.7977,10.7977,10.7977,10.7977,264.99271624539,0
+DGICB.US,D,20200619,000000,11.2883,11.2883,11.2883,11.2883,578.90716472071,0
+DGICB.US,D,20200622,000000,11.2049,11.2049,11.196,11.196,684.90425121887,0
+DGICB.US,D,20200623,000000,10.8065,10.8065,10.8065,10.8065,152.8804132185,0
+DGICB.US,D,20200624,000000,10.8448,10.8448,10.7261,10.7261,1847.8145944342,0
+DGICB.US,D,20200625,000000,10.7261,10.7261,10.2109,10.2109,2516.4116015765,0
+DGICB.US,D,20200713,000000,10.8879,11.1028,10.8879,11.1028,1331.0787977557,0
+DGICB.US,D,20200717,000000,10.3572,10.8163,9.686,10.1305,6052.0259579429,0
+DGICB.US,D,20200722,000000,10.6721,10.6721,10.6721,10.6721,224.2246060538,0
+DGICB.US,D,20200723,000000,10.1658,10.1658,10.1658,10.1658,511.63978290457,0
+DGICB.US,D,20200727,000000,9.94011,9.94011,9.94011,9.94011,2149.4986098521,0
+DGICB.US,D,20200728,000000,9.94011,9.94011,9.94011,9.94011,445.39160384322,0
+DGICB.US,D,20200730,000000,10.836,11.2951,10.836,11.2951,2656.0423789827,0
+DGICB.US,D,20200803,000000,10.047,10.047,10.047,10.047,200.78294269363,0
+DGICB.US,D,20200804,000000,11.5453,11.5453,9.95586,10.4581,3866.8552516732,0
+DGICB.US,D,20200805,000000,10.8692,10.8692,10.8692,10.8692,607.44484185483,0
+DGICB.US,D,20200807,000000,11.1891,11.1891,10.0736,11.0694,671.6546154066,0
+DGICB.US,D,20200810,000000,10.6956,10.6956,10.6956,10.6956,433.16117078574,0
+DGICB.US,D,20200811,000000,10.8781,11.3236,10.8781,11.3236,918.30168206577,0
+DGICB.US,D,20200903,000000,11.3255,12.4578,11.1676,11.8662,2902.6894456419,0
+DGICB.US,D,20200908,000000,10.6956,10.6956,10.6956,10.6956,205.87895646758,0
+DGICB.US,D,20200910,000000,10.7035,10.7035,10.7035,10.7035,115.16991129127,0
+DGICB.US,D,20200914,000000,10.7035,10.7035,10.5946,10.5946,229.32061982775,0
+DGICB.US,D,20200915,000000,11.3255,11.3255,10.7319,10.7319,254.80068869749,0
+DGICB.US,D,20200918,000000,11.8465,11.8465,11.8465,11.8465,683.88504846408,0
+DGICB.US,D,20200923,000000,11.5551,11.5551,11.5551,11.5551,375.06661376271,0
+DGICB.US,D,20200924,000000,11.0528,11.0528,11.0528,11.0528,284.3575685864,0
+DGICB.US,D,20201007,000000,11.096,11.096,11.096,11.096,147.78439944455,0
+DGICB.US,D,20201008,000000,10.9605,10.9605,10.9605,10.9605,1522.6889156562,0
+DGICB.US,D,20201015,000000,11.6464,11.6464,11.6464,11.6464,286.39597409598,0
+DGICB.US,D,20201028,000000,10.9635,10.9693,10.9605,10.9605,1014.106741016,0
+DGICB.US,D,20201105,000000,11.456,11.456,11.3462,11.3462,454.56442863633,0
+DGICB.US,D,20201112,000000,10.9889,10.9889,10.9889,10.9889,1151.6991129127,0
+DGICB.US,D,20201113,000000,11.5924,11.5924,11.5924,11.5924,251.74308043312,0
+DGICB.US,D,20201123,000000,11.7955,11.7955,11.7955,11.7955,220.14779503464,0
+DGICB.US,D,20201130,000000,11.0175,11.0175,11.0175,11.0175,213.01337575111,0
+DGICB.US,D,20201201,000000,11.092,11.092,11.0822,11.092,1365.7316914186,0
+DGICB.US,D,20201203,000000,11.2667,11.2667,11.2667,11.2667,174.28367106909,0
+DGICB.US,D,20201208,000000,12.0751,12.0751,12.0751,12.0751,274.1655410385,0
+DGICB.US,D,20201209,000000,12.2959,12.2959,12.0604,12.0604,858.16871953316,0
+DGICB.US,D,20201211,000000,13.2594,13.2594,11.1744,12.2821,5488.406834544,0
+DGICB.US,D,20201214,000000,12.2821,12.2821,12.2821,12.2821,453.54522588154,0
+DGICB.US,D,20201217,000000,12.3734,12.3832,11.7533,11.7533,741.9796054871,0
+DGICB.US,D,20201218,000000,11.2382,11.2382,11.2382,11.2382,337.35611183548,0
+DGICB.US,D,20201222,000000,11.2481,11.2481,11.2382,11.2382,657.38577683954,0
+DGICB.US,D,20201231,000000,11.4609,11.6464,10.9056,10.9056,4234.7874461524,0
+DGICB.US,D,20210106,000000,10.9889,10.9889,10.9889,10.9889,186.51410412657,0
+DGICB.US,D,20210108,000000,11.612,11.612,11.612,11.612,1097.6813669088,0
+DGICB.US,D,20210115,000000,11.2951,11.7769,11.2951,11.7769,391.37385783935,0
+DGICB.US,D,20210119,000000,11.978,11.978,11.1283,11.9054,1478.8631972003,0
+DGICB.US,D,20210125,000000,11.1184,11.1184,11.1184,11.1184,275.18474379329,0
+DGICB.US,D,20210126,000000,11.0969,11.0969,11.0969,11.0969,607.44484185483,0
+DGICB.US,D,20210129,000000,11.2205,11.5816,11.2205,11.5443,1112.9694082307,0
+DGICB.US,D,20210201,000000,11.2471,11.2647,11.1312,11.14,1092.5853531349,0
+DGICB.US,D,20210202,000000,11.4531,12.9827,11.4531,12.8895,2934.2847310403,0
+DGICB.US,D,20210203,000000,11.6512,11.9004,11.6512,11.9004,1367.7700969282,0
+DGICB.US,D,20210208,000000,11.9004,11.9004,11.9004,11.9004,509.60137739499,0
+DGICB.US,D,20210209,000000,11.667,11.667,11.667,11.667,2026.1750765225,0
+DGICB.US,D,20210216,000000,11.1626,11.3206,11.1626,11.2931,977.41544184359,0
+DGICB.US,D,20210218,000000,11.667,12.2439,11.2283,12.1516,4729.1007822255,0
+DGICB.US,D,20210219,000000,11.5512,11.5512,11.5512,11.5512,263.9735134906,0
+DGICB.US,D,20210223,000000,11.667,11.667,11.667,11.667,672.67381816139,0
+DGICB.US,D,20210224,000000,11.8906,11.8906,11.8906,11.8906,138.61157465144,0
+DGICB.US,D,20210301,000000,11.5267,12.1428,11.5267,12.1428,673.69302091618,0
+DGICB.US,D,20210304,000000,12.134,12.134,12.134,12.134,341.43292285464,0
+DGICB.US,D,20210305,000000,12.3214,12.3567,12.3214,12.3567,301.68401541783,0
+DGICB.US,D,20210308,000000,12.9464,12.9464,12.9464,12.9464,400.54668263246,0
+DGICB.US,D,20210310,000000,12.9228,12.9228,12.9228,12.9228,499.40934984709,0
+DGICB.US,D,20210312,000000,12.6834,12.6834,12.6834,12.6834,239.51264737564,0
+DGICB.US,D,20210315,000000,12.9356,13.0661,12.9356,13.0661,990.66507765586,0
+DGICB.US,D,20210317,000000,13.5096,13.5096,13.1043,13.1043,736.88359171315,0
+DGICB.US,D,20210324,000000,13.3389,13.3742,12.5627,12.5627,1627.6667993996,0
+DGICB.US,D,20210325,000000,12.6462,12.6462,12.6462,12.6462,214.0325785059,0
+DGICB.US,D,20210326,000000,13.3006,13.3006,13.1142,13.1142,1360.6356776446,0
+DGICB.US,D,20210329,000000,13.0111,13.0111,12.6834,12.6834,1495.1704412769,0
+DGICB.US,D,20210401,000000,13.4586,13.4586,13.4586,13.4586,114.15070853648,0
+DGICB.US,D,20210405,000000,13.3536,13.4212,13.3536,13.4212,778.67090465954,0
+DGICB.US,D,20210407,000000,13.2711,13.2711,13.2711,13.2711,310.85684021094,0
+DGICB.US,D,20210408,000000,13.438,13.487,13.438,13.487,1881.4482853423,0
+DGICB.US,D,20210409,000000,13.5341,13.5341,12.8522,12.8522,730.76837518441,0
+DGICB.US,D,20210413,000000,13.5341,14.2062,13.0435,13.8137,1993.5605883692,0
+DGICB.US,D,20210415,000000,13.953,13.953,13.953,13.953,303.72242092741,0
+DGICB.US,D,20210419,000000,14.0002,15.2708,14.0002,14.0002,4397.8598869188,0
+DGICB.US,D,20210420,000000,13.953,14.3229,13.7304,13.8039,1806.0272814878,0
+DGICB.US,D,20210421,000000,14.5133,14.5133,13.9854,13.9854,374.04741100792,0
+DGICB.US,D,20210426,000000,13.907,13.907,13.905,13.907,575.84955645634,0
+DGICB.US,D,20210427,000000,13.2545,14.4672,13.2545,14.4672,313.91444847531,0
+DGICB.US,D,20210428,000000,13.2172,14.1483,13.2172,14.1483,2142.3641905685,0
+DGICB.US,D,20210429,000000,14.0375,14.0375,14.0002,14.0002,602.34882808088,0
+DGICB.US,D,20210503,000000,13.3703,14.0188,13.3703,14.0188,248.68547216875,0
+DGICB.US,D,20210519,000000,13.9178,13.9178,13.9178,13.9178,138.61157465144,0
+DGICB.US,D,20210521,000000,13.9178,13.9178,13.9178,13.9178,223.20540329901,0
+DGICB.US,D,20210601,000000,14.4642,14.4642,14.4642,14.4642,118.22751955564,0
+DGICB.US,D,20210602,000000,13.4958,13.4958,13.0975,13.1063,2308.4942395993,0
+DGICB.US,D,20210603,000000,13.7578,13.7578,13.7578,13.7578,153.89961597329,0
+DGICB.US,D,20210615,000000,13.852,13.852,13.2859,13.2859,720.57634763651,0
+DGICB.US,D,20210617,000000,14.1159,14.1159,13.956,13.956,329.20248979716,0
+DGICB.US,D,20210621,000000,14.1336,14.1336,14.1336,14.1336,149.82280495413,0
+DGICB.US,D,20210628,000000,13.5311,13.5311,13.5311,13.5311,586.04158400424,0
+DGICB.US,D,20210708,000000,13.3428,13.3428,13.3428,13.3428,327.16408428758,0
+DGICB.US,D,20210712,000000,13.6155,13.8981,13.6155,13.8981,1514.5352936179,0
+DGICB.US,D,20210713,000000,13.9266,13.9266,13.9266,13.9266,691.01946774761,0
+DGICB.US,D,20210714,000000,14.1336,14.4162,14.1336,14.4162,4120.6367376159,0
+DGICB.US,D,20210715,000000,14.3985,14.3985,14.3985,14.3985,1243.4273608438,0
+DGICB.US,D,20210716,000000,14.4073,14.4073,14.2759,14.2955,748.09482201584,0
+DGICB.US,D,20210719,000000,14.4073,14.4073,14.4073,14.4073,786.82452669786,0
+DGICB.US,D,20210720,000000,14.4642,14.482,14.4642,14.4642,1464.5943586332,0
+DGICB.US,D,20210721,000000,14.4162,14.4466,14.4162,14.4466,447.4300093528,0
+DGICB.US,D,20210726,000000,14.6045,14.6045,14.6045,14.6045,359.77857244086,0
+DGICB.US,D,20210728,000000,14.6045,14.6526,14.6045,14.6526,1071.1820952843,0
+DGICB.US,D,20210810,000000,14.74,14.7448,14.74,14.7448,218.10938952506,0
+DGICB.US,D,20210820,000000,14.6467,14.8823,14.6467,14.8783,828.61183964425,0
+DGICB.US,D,20210902,000000,14.4524,14.4524,14.4524,14.4524,1274.0034434875,0
+DGICB.US,D,20210908,000000,14.2641,14.2641,14.2641,14.2641,268.05032450976,0
+DGICB.US,D,20210909,000000,14.2641,14.2641,14.2641,14.2641,462.71805067465,0
+DGICB.US,D,20210910,000000,14.2641,14.2641,14.2641,14.2641,247.66626941396,0
+DGICB.US,D,20210913,000000,14.1787,14.1787,14.1787,14.1787,252.76228318791,0
+DGICB.US,D,20210914,000000,14.3121,14.3121,12.8091,12.8091,768.47887711164,0
+DGICB.US,D,20210915,000000,11.9917,11.9917,11.9917,11.9917,390.35465508456,0
+DGICB.US,D,20210917,000000,12.0299,12.2763,12.0299,12.2763,720.57634763651,0
+DGICB.US,D,20210920,000000,13.7892,15.257,12.2203,12.2203,44687.963986521,0
+DGICB.US,D,20210921,000000,13.019,14.0276,12.9523,12.9523,3555.9984114622,0
+DGICB.US,D,20210922,000000,13.4654,13.646,12.7903,13.1514,21985.222623574,0
+DGICB.US,D,20210923,000000,13.5989,13.906,12.3714,13.3065,26637.883199191,0
+DGICB.US,D,20210924,000000,13.0661,13.0661,13.0661,13.0661,213.01337575111,0
+DGICB.US,D,20211001,000000,13.4085,14.2641,13.4085,14.2641,643.11693827248,0
+DGICB.US,D,20211006,000000,14.1689,14.1689,14.113,14.113,411.75791293515,0
+DGICB.US,D,20211008,000000,14.0993,14.0993,14.0993,14.0993,430.10356252137,0
+DGICB.US,D,20211015,000000,13.1338,13.1338,13.1338,13.1338,200.78294269363,0
+DGICB.US,D,20211018,000000,12.7747,12.7747,12.7747,12.7747,875.49516636459,0
+DGICB.US,D,20211021,000000,13.541,13.541,13.541,13.541,169.18765729514,0
+DGICB.US,D,20211022,000000,14.0835,14.0835,14.0835,14.0835,215.05178126069,0
+DGICB.US,D,20211105,000000,14.162,14.162,14.162,14.162,956.012183993,0
+DGICB.US,D,20211109,000000,12.8758,13.4232,12.8758,13.4232,9052.5588680446,0
+DGICB.US,D,20211110,000000,12.8277,12.8277,12.8277,12.8277,202.82134820321,0
+DGICB.US,D,20211111,000000,13.0877,13.0877,13.0877,13.0877,261.93510798102,0
+DGICB.US,D,20211112,000000,13.0965,13.1348,13.0681,13.1348,3813.8567084241,0
+DGICB.US,D,20211115,000000,13.6342,13.6342,13.6342,13.6342,191.61011790052,0
+DGICB.US,D,20211116,000000,12.8179,12.8179,12.6834,12.8179,952.95457572863,0
+DGICB.US,D,20211117,000000,12.8179,12.8179,11.9544,12.2989,4347.918951934,0
+DGICB.US,D,20211118,000000,12.5401,12.5401,12.5401,12.5401,232.37822809212,0
+DGICB.US,D,20211119,000000,12.3479,12.3479,12.3479,12.3479,844.91908372089,0
+DGICB.US,D,20211122,000000,12.4823,12.6796,12.3155,12.3665,751.15243028021,0
+DGICB.US,D,20211123,000000,12.3862,12.4411,12.3862,12.3862,1314.7715536791,0
+DGICB.US,D,20211124,000000,12.2419,12.2419,12.2419,12.2419,680.82744019971,0
+DGICB.US,D,20211129,000000,12.0977,12.0977,11.9544,11.9544,1678.6269371391,0
+DGICB.US,D,20211130,000000,11.5934,12.2615,11.5217,12.2615,1333.1172032653,0
+DGICB.US,D,20211202,000000,12.4823,12.4823,12.4823,12.4823,965.18500878611,0
+DGICB.US,D,20211203,000000,11.8102,12.8179,11.8102,12.8081,1117.0462192498,0
+DGICB.US,D,20211206,000000,12.4264,12.8659,12.4264,12.8659,1355.5396638707,0
+DGICB.US,D,20211207,000000,12.2929,13.4713,12.2929,13.4713,478.0060919965,0
+DGICB.US,D,20211208,000000,13.3653,13.3653,13.3653,13.3653,528.966229736,0
+DGICB.US,D,20211209,000000,12.6648,12.6648,12.6648,12.6648,386.2778440654,0
+DGICB.US,D,20211210,000000,12.1173,12.1173,12.1173,12.1173,286.39597409598,0
+DGICB.US,D,20211213,000000,12.0977,12.0977,12.0977,12.0977,186.51410412657,0
+DGICB.US,D,20211215,000000,12.8375,13.3948,12.8375,13.3948,2215.7467889134,0
+DGICB.US,D,20211222,000000,12.6746,12.6746,12.6746,12.6746,251.74308043312,0
+DGICB.US,D,20211229,000000,12.9258,12.9336,12.8954,12.9336,1086.4701366061,0
+DGICB.US,D,20211230,000000,12.9356,12.9356,12.9356,12.9356,262.95431073581,0
+DGICB.US,D,20211231,000000,12.9336,12.9336,12.9336,12.9336,179.37968484304,0
+DGICB.US,D,20220103,000000,12.6746,13.5194,12.6746,13.0583,1377.9621244761,0
+DGICB.US,D,20220104,000000,13.6822,13.6822,13.6822,13.6822,177.34127933346,0
+DGICB.US,D,20220105,000000,13.1632,13.3457,13.1632,13.3457,2139.3065823042,0
+DGICB.US,D,20220106,000000,13.9226,13.9422,13.9226,13.9422,506.54376913062,0
+DGICB.US,D,20220110,000000,13.491,13.491,13.491,13.491,416.8539267091,0
+DGICB.US,D,20220113,000000,12.8944,13.2309,12.8944,13.2309,1716.3374390663,0
+DGICB.US,D,20220114,000000,13.1926,13.2123,13.1828,13.2123,433.16117078574,0
+DGICB.US,D,20220118,000000,13.4418,13.4418,13.3457,13.3457,549.3502848318,0
+DGICB.US,D,20220119,000000,13.4418,13.4418,13.4418,13.4418,307.79923194657,0
+DGICB.US,D,20220121,000000,12.6746,13.4232,12.6746,13.4046,662.48179061349,0
+DGICB.US,D,20220124,000000,13.3752,13.4134,12.7541,12.7541,939.70493991636,0
+DGICB.US,D,20220125,000000,12.6746,12.8708,12.6746,12.8708,1712.2606280472,0
+DGICB.US,D,20220126,000000,13.491,13.491,12.6746,13.385,2753.8858434425,0
+DGICB.US,D,20220127,000000,12.6932,12.6932,12.6932,12.6932,199.76373993884,0
+DGICB.US,D,20220128,000000,12.8179,12.8179,12.8179,12.8179,497.37094433751,0
+DGICB.US,D,20220201,000000,12.6648,12.8885,12.6648,12.8885,355.7017614217,0
+DGICB.US,D,20220203,000000,12.6746,12.6746,12.6746,12.6746,270.08873001934,0
+DGICB.US,D,20220204,000000,13.1642,13.1642,13.1505,13.1505,941.74334542594,0
+DGICB.US,D,20220208,000000,13.1692,13.1692,13.1692,13.1692,600.3104225713,0
+DGICB.US,D,20220209,000000,12.7521,13.179,12.7227,12.8885,2531.6996428983,0
+DGICB.US,D,20220216,000000,13.694,13.694,13.6067,13.6155,1590.9755002272,0
+DGICB.US,D,20220218,000000,13.3349,13.3349,13.2859,13.2859,655.34737132996,0
+DGICB.US,D,20220224,000000,12.8885,12.8885,12.8885,12.8885,164.09164352119,0
+DGICB.US,D,20220302,000000,12.8493,12.8493,12.8493,12.8493,124.34273608438,0
+DGICB.US,D,20220309,000000,12.9101,12.9101,12.9101,12.9101,582.98397573987,0
+DGICB.US,D,20220322,000000,12.8297,12.8297,12.6942,12.6942,420.93073772826,0
+DGICB.US,D,20220325,000000,12.9218,12.9218,12.9218,12.9218,146.76519668976,0
+DGICB.US,D,20220329,000000,13.3732,13.3732,13.3732,13.3732,365.8937889696,0
+DGICB.US,D,20220407,000000,12.7325,12.7325,12.7325,12.7325,280.28075756724,0
+DGICB.US,D,20220408,000000,12.7325,12.8974,12.7325,12.8974,329.20248979716,0
+DGICB.US,D,20220418,000000,13.1593,13.1593,13.1593,13.1593,231.35902533733,0
+DGICB.US,D,20220420,000000,12.917,12.917,12.7227,12.7227,1840.6801751507,0
+DGICB.US,D,20220425,000000,13.6842,13.6842,13.6842,13.6842,362.83618070523,0
+DGICB.US,D,20220426,000000,12.7138,13.121,12.7138,13.121,22754.720703441,0
+DGICB.US,D,20220429,000000,13.1373,13.1373,13.1373,13.1373,591.13759777819,0
+DGICB.US,D,20220503,000000,13.4418,13.9324,13.4418,13.9324,1251.5809828821,0
+DGICB.US,D,20220505,000000,14.1287,14.1287,13.6774,13.8245,59084.202897929,0
+DGICB.US,D,20220506,000000,13.9324,13.9324,13.8396,13.8396,731.7875779392,0
+DGICB.US,D,20220509,000000,14.5212,14.5212,14.3161,14.374,2707.0025167222,0
+DGICB.US,D,20220511,000000,14.5212,15.5416,14.5212,15.5416,693.05787325719,0
+DGICB.US,D,20220516,000000,15.5023,15.5024,15.5023,15.5024,4961.4790103176,0
+DGICB.US,D,20220517,000000,15.4533,15.4533,15.4533,15.4533,1222.0241029932,0
+DGICB.US,D,20220518,000000,15.3061,15.3061,15.3061,15.3061,457.6220369007,0
+DGICB.US,D,20220524,000000,15.5023,15.5024,15.5023,15.5024,2093.4424583386,0
+DGICB.US,D,20220526,000000,15.4524,15.517,15.4524,15.517,347.54813938338,0
+DGICB.US,D,20220527,000000,16.4345,16.4345,16.4345,16.4345,813.3237983224,0
+DGICB.US,D,20220531,000000,15.3631,15.8163,15.3631,15.8163,1525.7465239206,0
+DGICB.US,D,20220601,000000,15.7966,15.7966,15.7966,15.7966,498.3901470923,0
+DGICB.US,D,20220608,000000,15.5808,15.5808,15.5808,15.5808,333.27930081632,0
+DGICB.US,D,20220610,000000,15.5612,15.9635,14.9136,15.9635,1031.4331878475,0
+DGICB.US,D,20220613,000000,14.5555,14.5555,14.5555,14.5555,374.04741100792,0
+DGICB.US,D,20220614,000000,15.0216,15.0216,15.0216,15.0216,397.48907436809,0
+DGICB.US,D,20220627,000000,15.7427,15.7427,15.7427,15.7427,137.59237189665,0
+DGICB.US,D,20220629,000000,15.6789,15.6789,15.6789,15.6789,125.36193883917,0
+DGICB.US,D,20220701,000000,16.4639,16.5717,16.4639,16.5717,352.64415315733,0
+DGICB.US,D,20220705,000000,14.9136,15.9929,14.1836,15.1929,2417.5489343618,0
+DGICB.US,D,20220711,000000,15.8163,15.8457,15.8163,15.8457,347.54813938338,0
+DGICB.US,D,20220713,000000,15.9439,16.3657,15.9439,16.3657,555.46550136054,0
+DGICB.US,D,20220714,000000,16.5522,16.5522,15.554,15.554,275.18474379329,0
+DGICB.US,D,20220718,000000,15.418,15.418,15.418,15.418,315.95285398489,0
+DGICB.US,D,20220721,000000,15.7574,15.7574,15.7574,15.7574,140.64998016102,0
+DGICB.US,D,20220727,000000,16.091,16.091,15.8555,15.8555,584.00317849466,0
+DGICB.US,D,20220728,000000,14.7174,14.8645,14.7174,14.7174,430.10356252137,0
+DGICB.US,D,20220729,000000,14.0703,14.0703,14.0703,14.0703,129.1794646784,0
+DGICB.US,D,20220801,000000,14.5558,17.5879,14.5558,17.578,7750.767880704,0
+DGICB.US,D,20220802,000000,17.6375,17.6375,15.4968,16.4782,3082.1412900612,0
+DGICB.US,D,20220803,000000,16.515,16.515,15.299,15.3191,3970.2501097252,0
+DGICB.US,D,20220805,000000,15.2792,15.2792,14.8333,14.8333,654.9802545022,0
+DGICB.US,D,20220816,000000,15.7251,15.7251,14.8531,15.0909,3165.9060991886,0
+DGICB.US,D,20220817,000000,15.2396,15.2396,15.0117,15.0414,1958.8854760998,0
+DGICB.US,D,20220818,000000,15.0612,15.4031,14.9423,15.4031,1161.6059675378,0
+DGICB.US,D,20220823,000000,14.754,15.0067,14.754,15.0067,6705.2215884632,0
+DGICB.US,D,20220824,000000,14.7144,15.2098,14.6946,15.0553,7645.8095656528,0
+DGICB.US,D,20220825,000000,15.0612,15.2488,15.0611,15.0711,4713.032031626,0
+DGICB.US,D,20220826,000000,16.0224,16.0224,15.0612,15.0612,654.9802545022,0
+DGICB.US,D,20220829,000000,15.1108,15.1108,15.1108,15.1108,2023.475208439,0
+DGICB.US,D,20220830,000000,14.863,14.863,14.7243,14.7243,842.694164113,0
+DGICB.US,D,20220831,000000,14.8531,16.0719,14.8432,16.0719,591.3997367308,0
+DGICB.US,D,20220902,000000,14.764,14.764,14.764,14.764,144.3176831954,0
+DGICB.US,D,20220906,000000,16.0521,16.0521,15.7548,15.7548,978.938130766,0
+DGICB.US,D,20220907,000000,16.0125,16.0719,15.3585,15.3585,1826.678367718,0
+DGICB.US,D,20220908,000000,15.2762,15.7548,14.982,15.1999,2513.9534883898,0
+DGICB.US,D,20220909,000000,16.1016,16.1016,15.0117,15.6656,2860.1140851452,0
+DGICB.US,D,20220912,000000,15.5341,16.1016,15.3189,16.1016,2148.6178148462,0
+DGICB.US,D,20220913,000000,15.7746,15.7746,14.3924,14.6649,1338.2185169028,0
+DGICB.US,D,20220914,000000,15.1405,15.1553,14.328,14.328,3473.7165423676,0
+DGICB.US,D,20220915,000000,14.4964,14.4964,14.1199,14.1199,1435.1031154116,0
+DGICB.US,D,20220916,000000,14.0208,14.0208,13.8325,13.8325,5046.072839,0
+DGICB.US,D,20220919,000000,14.0109,14.0109,14.0109,14.0109,941.5971917574,0
+DGICB.US,D,20220920,000000,14.0109,14.0109,13.8722,13.8722,2263.6682755754,0
+DGICB.US,D,20220921,000000,14.2685,14.3676,14.0208,14.1694,1643.0013163784,0
+DGICB.US,D,20220922,000000,14.1397,14.1397,14.1397,14.1397,434.9714787218,0
+DGICB.US,D,20220928,000000,14.1595,14.1694,14.1199,14.1693,2084.028082507,0
+DGICB.US,D,20220930,000000,14.0703,14.11,13.9713,13.9713,2329.2672224824,0
+DGICB.US,D,20221003,000000,14.0852,14.0852,14.0604,14.0604,312.856516018,0
+DGICB.US,D,20221005,000000,13.9217,13.9217,13.9217,13.9217,309.8288723146,0
+DGICB.US,D,20221007,000000,13.9118,13.9217,13.9118,13.9217,548.0035103154,0
+DGICB.US,D,20221010,000000,13.0398,13.0398,13.0398,13.0398,320.9302325604,0
+DGICB.US,D,20221011,000000,13.3767,13.3767,13.3767,13.3767,269.4602896026,0
+DGICB.US,D,20221014,000000,14.5361,14.5559,14.1694,14.5261,1146.4677490208,0
+DGICB.US,D,20221017,000000,14.655,16.1908,14.2685,15.6062,4383.0188679554,0
+DGICB.US,D,20221018,000000,15.5864,16.3493,15.0711,15.0711,4761.4743308804,0
+DGICB.US,D,20221019,000000,14.9126,15.8638,14.863,14.863,3743.1768319702,0
+DGICB.US,D,20221020,000000,14.9027,15.8589,14.863,14.863,3913.7340939284,0
+DGICB.US,D,20221021,000000,15.1603,15.1603,14.7739,14.7739,1487.5822729372,0
+DGICB.US,D,20221024,000000,14.7144,14.7144,14.5162,14.5162,3307.1961386806,0
+DGICB.US,D,20221025,000000,15.6297,15.6297,15.6297,15.6297,206.888986399,0
+DGICB.US,D,20221026,000000,16.7324,16.7324,16.7324,16.7324,759.9385695534,0
+DGICB.US,D,20221028,000000,15.953,15.953,15.953,15.953,216.981132077,0
+DGICB.US,D,20221101,000000,15.97,15.97,15.02,15.02,1776,0
+DGICB.US,D,20221103,000000,14.43,14.53,14.375,14.53,2748,0
+DGICB.US,D,20221104,000000,14.33,14.34,14.33,14.33,1607,0
+DGICB.US,D,20221107,000000,14.9168,15.66,14.15,15.6,3108,0
+DGICB.US,D,20221108,000000,15.06,15.06,15.06,15.06,346,0
+DGICB.US,D,20221110,000000,15.3,16.11,15.3,15.32,2952,0
+DGICB.US,D,20221111,000000,15,15.49,14.99,15.35,2866,0
+DGICB.US,D,20221114,000000,14.55,15.34,14.55,14.61,1624,0
+DGICB.US,D,20221115,000000,14.96,15.45,14.96,15.14,3301,0
+DGICB.US,D,20221117,000000,14.76,14.76,14.76,14.76,875,0
+DGICB.US,D,20221122,000000,14.75,15.26,14.64,15.26,889,0
+DGICB.US,D,20221123,000000,14.81,14.81,14.81,14.81,172,0
+DGICB.US,D,20221214,000000,14.12,15.89,14.12,15.5,7101,0
+DGICB.US,D,20221215,000000,15,19.74,14.73,19.74,10301,0
+DGICB.US,D,20221216,000000,17.89,19.65,16.21,18.48,16913,0
+DGICB.US,D,20221219,000000,16.95,20.18,16.15,20.18,10378,0
+DGICB.US,D,20221220,000000,20.01,20.1,18.09,20,13095,0
+DGICB.US,D,20221221,000000,20,20,17.7102,17.7102,2898,0
+DGICB.US,D,20221222,000000,20,20,17.867,17.867,532,0
+DGICB.US,D,20221227,000000,17.13,18.01,17.13,17.14,2925,0
+DGICB.US,D,20221228,000000,17.09,17.09,16.33,16.591,1769,0
+DGICB.US,D,20221229,000000,16.54,17.47,16.54,17.47,819,0
+DGICB.US,D,20221230,000000,16.27,16.27,16.27,16.27,630,0
+DGICB.US,D,20230103,000000,16.14,16.41,16.12,16.41,699,0
+DGICB.US,D,20230104,000000,16.43,16.43,15.73,16,3491,0
+DGICB.US,D,20230106,000000,15.81,15.81,15.02,15.02,2298,0
+DGICB.US,D,20230109,000000,14.56,15.5,14.56,15.5,2777,0
+DGICB.US,D,20230110,000000,15.38,15.69,15.02,15.43,3829,0
+DGICB.US,D,20230111,000000,15.81,16.065,15.67,15.72,1557,0
+DGICB.US,D,20230112,000000,16.02,16.12,15.73,15.73,2118,0
+DGICB.US,D,20230113,000000,15.9,15.97,15.46,15.86,1949,0
+DGICB.US,D,20230117,000000,16.09,16.1,15.94,15.94,920,0
+DGICB.US,D,20230118,000000,16.02,16.13,15.84,16.11,4557,0
+DGICB.US,D,20230119,000000,16.01,16.08,15.5,15.5,2349,0
+DGICB.US,D,20230120,000000,15.55,16.12,15.5,16.11,1323,0
+DGICB.US,D,20230123,000000,15.78,16.1,15.54,15.54,2934,0
+DGICB.US,D,20230124,000000,16.15,16.15,15.65,15.72,1861,0
+DGICB.US,D,20230125,000000,15.9702,15.9702,15.95,15.95,1188,0
+DGICB.US,D,20230126,000000,16.01,16.11,15.41,15.41,2289,0
+DGICB.US,D,20230127,000000,15.86,16.7,15.71,16,3654,0
+DGICB.US,D,20230130,000000,16.02,16.2556,16.01,16.2556,827,0
+DGICB.US,D,20230131,000000,15.8701,16.1,15.8701,15.99,968,0
+DGICB.US,D,20230201,000000,16.69,16.69,15.2575,15.2575,1446,0
+DGICB.US,D,20230202,000000,15.9,16.4374,15.9,15.95,2040,0
+DGICB.US,D,20230203,000000,15.98,16.585,15.79,16.09,2966,0
+DGICB.US,D,20230206,000000,15.67,16.16,15.53,15.53,1185,0
+DGICB.US,D,20230207,000000,15.657,15.99,15.657,15.99,981,0
+DGICB.US,D,20230208,000000,16.14,16.14,16.14,16.14,411,0
+DGICB.US,D,20230210,000000,16.75,16.75,16.75,16.75,238,0
+DGICB.US,D,20230214,000000,15.4,15.4,15.4,15.4,411,0
+DGICB.US,D,20230215,000000,15.36,15.79,15.15,15.51,1716,0
+DGICB.US,D,20230216,000000,15.48,15.48,15.48,15.48,402,0
+DGICB.US,D,20230217,000000,15.21,15.21,15.21,15.21,390,0
+DGICB.US,D,20230221,000000,15,15,15,15,187,0
+DGICB.US,D,20230222,000000,15.09,15.09,15.09,15.09,463,0
+DGICB.US,D,20230223,000000,15.01,15.16,15.01,15.16,1008,0
+DGICB.US,D,20230224,000000,15.35,15.35,15.35,15.35,355,0
+DGICB.US,D,20230227,000000,15.3462,15.3462,15.3462,15.3462,807,0
+DGICB.US,D,20230228,000000,15.0964,15.5,15.0964,15.1,1493,0
+DGICB.US,D,20230301,000000,15.1,15.1,15.1,15.1,591,0
+DGICB.US,D,20230302,000000,15.5,15.5,15.1,15.11,963,0
+DGICB.US,D,20230303,000000,15.05,15.05,15.05,15.05,297,0
+DGICB.US,D,20230306,000000,15.01,15.01,15.01,15.01,296,0
+DGICB.US,D,20230307,000000,15.01,15.01,15.01,15.01,233,0
+DGICB.US,D,20230308,000000,15.02,15.02,15.02,15.02,392,0
+DGICB.US,D,20230309,000000,15.25,15.25,15.25,15.25,1037,0
+DGICB.US,D,20230313,000000,15,15,15,15,242,0
+DGICB.US,D,20230314,000000,14.5,14.5,14.21,14.25,644,0
+DGICB.US,D,20230316,000000,14.25,14.25,14.25,14.25,340,0
+DGICB.US,D,20230320,000000,14.37,15.25,14.17,14.3,5057,0
+DGICB.US,D,20230321,000000,14.79,15.21,14.4,14.87,9021,0
+DGICB.US,D,20230322,000000,14.75,14.84,14.55,14.55,2289,0
+DGICB.US,D,20230323,000000,14.35,14.35,14.07,14.07,421,0
+DGICB.US,D,20230324,000000,14.75,14.84,14.72,14.79,3780,0
+DGICB.US,D,20230327,000000,15.0368,15.15,15,15,1141,0
+DGICB.US,D,20230328,000000,15.265,15.265,15.265,15.265,1264,0
+DGICB.US,D,20230329,000000,15.19,15.19,13.8883,14.89,908,0
+DGICB.US,D,20230330,000000,15.34,15.34,15.05,15.24,1708,0
+DGICB.US,D,20230331,000000,15.09,15.09,15.04,15.04,448,0
+DGICB.US,D,20230406,000000,15.01,15.415,15.01,15.25,2682,0
+DGICB.US,D,20230410,000000,15.22,15.22,15.18,15.18,518,0
+DGICB.US,D,20230411,000000,15.11,15.11,14.96,14.96,416,0
+DGICB.US,D,20230412,000000,15.4,15.4,15.4,15.4,1319,0
+DGICB.US,D,20230414,000000,15.15,15.15,14.65,14.9,2501,0
+DGICB.US,D,20230417,000000,14.8703,14.8703,14.67,14.67,648,0
+DGICB.US,D,20230418,000000,14.76,14.76,14.76,14.76,267,0
+DGICB.US,D,20230419,000000,14.73,14.73,14.73,14.73,212,0
+DGICB.US,D,20230420,000000,15.25,15.25,14.47,15.21,2985,0
+DGICB.US,D,20230421,000000,14.93,15.2,14.55,14.895,3347,0
+DGICB.US,D,20230424,000000,15,15.04,14.51,14.51,2919,0
+DGICB.US,D,20230425,000000,14.9999,15,14.775,14.9999,2076,0
+DGICB.US,D,20230426,000000,14.43,14.43,14.43,14.43,282,0
+DGICB.US,D,20230501,000000,14.33,14.33,14.33,14.33,309,0
+DGICB.US,D,20230503,000000,14.15,14.15,14.03,14.03,397,0
+DGICB.US,D,20230504,000000,14.415,14.69,14.415,14.69,1711,0
+DGICB.US,D,20230512,000000,14,14,14,14,197,0
+DGICB.US,D,20230515,000000,14.07,14.07,14.07,14.07,305,0
+DGICB.US,D,20230516,000000,14.1,14.1,14.1,14.1,168,0
+DGICB.US,D,20230517,000000,14.01,14.51,13.66,13.66,1781,0
+DGICB.US,D,20230518,000000,13.99,13.99,13.35,13.35,1750,0
+DGICB.US,D,20230519,000000,14.25,14.25,13.43,13.43,994,0
+DGICB.US,D,20230523,000000,14.3,14.35,14.3,14.35,1274,0
+DGICB.US,D,20230524,000000,13.96,13.96,13.96,13.96,120,0
+DGICB.US,D,20230608,000000,14.5,14.56,14.5,14.56,830,0
+DGICB.US,D,20230609,000000,15.36,15.55,14.95,15.38,6199,0
+DGICB.US,D,20230612,000000,15.42,15.43,14.66,14.71,1962,0
+DGICB.US,D,20230614,000000,15.4,15.85,13.5,13.5,5052,0
+DGICB.US,D,20230615,000000,14.15,15.04,14.07,14.31,4682,0
+DGICB.US,D,20230616,000000,14.35,14.35,13.91,13.91,5123,0
+DGICB.US,D,20230620,000000,14.25,14.4,13.35,13.38,6406,0
+DGICB.US,D,20230621,000000,13.35,14.25,12.69,12.69,5529,0
+DGICB.US,D,20230622,000000,13.45,14.05,13.43,13.6,6185,0
+DGICB.US,D,20230623,000000,13.54,13.74,13.54,13.74,587,0
+DGICB.US,D,20230626,000000,13.6818,13.6818,13.6818,13.6818,1130,0
+DGICB.US,D,20230627,000000,13.77,13.77,13.48,13.48,1645,0
+DGICB.US,D,20230628,000000,13.52,13.52,13.52,13.52,224,0
+DGICB.US,D,20230706,000000,13.3,13.3,13.3,13.3,289,0
+DGICB.US,D,20230710,000000,13.535,13.8,13.535,13.8,1381,0
+DGICB.US,D,20230713,000000,13.35,13.35,13.19,13.19,18560,0
+DGICB.US,D,20230714,000000,13.0723,13.0723,13,13,601,0
+DGICB.US,D,20230717,000000,12.95,13.05,12.91,12.91,1492,0
+DGICB.US,D,20230718,000000,12.69,12.75,12.65,12.65,12536,0
+DGICB.US,D,20230719,000000,12.62,12.62,12.59,12.6,982,0
+DGICB.US,D,20230720,000000,12.6,12.62,12.55,12.5999,4112,0
+DGICB.US,D,20230721,000000,12.6,13,12.6,12.65,3758,0
+DGICB.US,D,20230724,000000,12.9129,12.9129,12.8,12.82,914,0
+DGICB.US,D,20230725,000000,12.9526,13.37,12.9526,13.23,2628,0
+DGICB.US,D,20230726,000000,13.92,13.92,12.9,12.9,819,0
+DGICB.US,D,20230727,000000,13.44,13.54,13.3,13.33,1933,0
+DGICB.US,D,20230728,000000,13.7,14.25,13.7,13.8,3822,0
+DGICB.US,D,20230731,000000,13.25,13.32,13.22,13.23,1387,0
+DGICB.US,D,20230801,000000,13.29,13.9,13.29,13.46,3929,0
+DGICB.US,D,20230802,000000,13.69,15.6,13.6,15.0499,6740,0
+DGICB.US,D,20230803,000000,14.95,15.01,14.37,14.7006,4029,0
+DGICB.US,D,20230804,000000,14.92,15.1,14.58,14.9,2684,0
+DGICB.US,D,20230807,000000,14.87,15.05,14.39,14.55,2430,0
+DGICB.US,D,20230809,000000,13.85,14,13.75,13.93,2775,0
+DGICB.US,D,20230810,000000,14.12,15.27,14.05,14.05,11893,0
+DGICB.US,D,20230811,000000,13.85,14.18,13.85,14,2436,0
+DGICB.US,D,20230814,000000,14.05,14.17,14,14.16,1031,0
+DGICB.US,D,20230815,000000,13.95,14.1,13.95,14.1,415,0
+DGICB.US,D,20230816,000000,14.12,15.3,13.79,14.5,14086,0
+DGICB.US,D,20230817,000000,14.06,15.73,14.06,15,9138,0
+DGICB.US,D,20230818,000000,15.4,15.4,15,15.1,1705,0
+DGICB.US,D,20230822,000000,15.25,15.25,15,15,901,0
+DGICB.US,D,20230823,000000,14.99,14.99,14.5,14.99,1696,0
+DGICB.US,D,20230824,000000,14.99,14.99,14.99,14.99,309,0
+DGICB.US,D,20230828,000000,14.91,15.25,14.66,14.66,1861,0
+DGICB.US,D,20230829,000000,14.6,15.175,14.6,15.1,2046,0
+DGICB.US,D,20230830,000000,14.57,14.62,14.05,14.05,899,0
+DGICB.US,D,20230831,000000,14.05,14.3,13.98,14,691,0
+DGICB.US,D,20230905,000000,14,14,13.98,13.98,436,0
+DGICB.US,D,20230906,000000,13.99,13.99,13.99,13.99,205,0
+DGICB.US,D,20230913,000000,13.76,13.76,13.76,13.76,220,0
+DGICB.US,D,20230914,000000,14.04,14.04,13.7,13.7,1870,0
+DGICB.US,D,20230915,000000,13.7,13.87,13.7,13.87,2011,0
+DGICB.US,D,20230919,000000,13.74,13.74,13.74,13.74,128,0
+DGICB.US,D,20230921,000000,14,14,14,14,569,0
+DGICB.US,D,20230926,000000,13.7001,13.9041,13.7001,13.9041,1712,0
+DGICB.US,D,20230929,000000,13.7,13.7,13.7,13.7,456,0
+DGICB.US,D,20231005,000000,13.7,14,13.7,14,843,0
+DGICB.US,D,20231006,000000,13.64,13.79,13.27,13.79,555,0
+DGICB.US,D,20231017,000000,13.8,13.8,13.8,13.8,741,0
+DGICB.US,D,20231026,000000,13.39,13.4,13.39,13.4,674,0
+DGICB.US,D,20231101,000000,13.38,14.35,13.38,13.94,1674,0
+DGICB.US,D,20231102,000000,13.81,14.09,13.7001,13.72,1350,0
+DGICB.US,D,20231103,000000,14.67,14.67,13.72,13.72,645,0
+DGICB.US,D,20231106,000000,13.05,13.05,13.05,13.05,440,0
+DGICB.US,D,20231107,000000,13.05,13.05,13.05,13.05,591,0
+DGICB.US,D,20231109,000000,13.04,13.04,13.04,13.04,1399,0
+DGICB.US,D,20231120,000000,13.04,13.2,13.04,13.2,1054,0
+DGICB.US,D,20231121,000000,13.2,13.2,13.2,13.2,777,0
+DGICB.US,D,20231122,000000,12.7,13.15,12.5,13.15,2369,0
+DGICB.US,D,20231124,000000,13.13,13.13,13.02,13.02,775,0
+DGICB.US,D,20231127,000000,13.26,13.26,13.02,13.02,631,0
+DGICB.US,D,20231129,000000,13.23,13.31,13.23,13.31,2085,0
+DGICB.US,D,20231130,000000,13.75,13.75,13.75,13.75,221,0
+DGICB.US,D,20231213,000000,13.399,13.399,13.1,13.1,228,0
+DGICB.US,D,20231214,000000,13.16,13.16,13.11,13.11,618,0
+DGICB.US,D,20231215,000000,13.8,15.17,13.79,15.17,5398,0
+DGICB.US,D,20231218,000000,13.64,13.67,13.63,13.63,1150,0
+DGICB.US,D,20231219,000000,14.99,14.99,14.99,14.99,204,0
+DGICB.US,D,20231229,000000,14.53,14.53,14.53,14.53,132,0
+DGICB.US,D,20240102,000000,14.28,14.28,14.28,14.28,121,0
+DGICB.US,D,20240103,000000,14,15.63,14,15,4461,0
+DGICB.US,D,20240104,000000,15.25,15.25,15.23,15.24,598,0
+DGICB.US,D,20240105,000000,15.14,15.67,15.14,15.66,3472,0
+DGICB.US,D,20240108,000000,15.96,15.96,14,15.1319,5227,0
+DGICB.US,D,20240109,000000,16,16,13.22,14.49,5217,0
+DGICB.US,D,20240110,000000,14.56,14.56,14.56,14.56,137,0
+DGICB.US,D,20240111,000000,15.3,15.3,15.3,15.3,1194,0
+DGICB.US,D,20240116,000000,15.4,15.4,15.3,15.3,252,0
+DGICB.US,D,20240117,000000,14.655,14.655,14.655,14.655,687,0
+DGICB.US,D,20240122,000000,15,15,14.98,14.98,486,0
+DGICB.US,D,20240123,000000,14.35,14.8,14.35,14.8,1083,0
+DGICB.US,D,20240124,000000,14.6,14.6,14.6,14.6,440,0
+DGICB.US,D,20240125,000000,14.7785,15.6,14.7785,15.6,1765,0
+DGICB.US,D,20240129,000000,15.8,15.8,15.8,15.8,2691,0
+DGICB.US,D,20240130,000000,14.33,14.97,14.33,14.97,1287,0
+DGICB.US,D,20240201,000000,15.23,15.24,15.23,15.24,1126,0
+DGICB.US,D,20240205,000000,14.98,14.98,14.98,14.98,675,0
+DGICB.US,D,20240212,000000,14.45,14.6,14.24,14.5,2611,0
+DGICB.US,D,20240213,000000,14.4,14.4,13.75,13.75,668,0
+DGICB.US,D,20240214,000000,14.03,14.03,13.99,13.99,813,0
+DGICB.US,D,20240215,000000,14,14.2,13.34,13.95,3921,0
+DGICB.US,D,20240216,000000,14.18,14.19,14.15,14.15,1092,0
+DGICB.US,D,20240220,000000,14.05,14.1,13.68,13.83,6643,0
+DGICB.US,D,20240221,000000,13.71,13.71,13.42,13.42,877,0
+DGICB.US,D,20240222,000000,13.95,14.64,13.95,14.64,4871,0
+DGICB.US,D,20240223,000000,13.95,13.95,13.95,13.95,588,0
+DGICB.US,D,20240227,000000,14.21,14.21,14.21,14.21,195,0
+DGICB.US,D,20240306,000000,13.35,13.35,13.35,13.35,1193,0
+DGICB.US,D,20240312,000000,13.35,13.35,13.33,13.33,457,0
+DGICB.US,D,20240314,000000,13.3097,13.3097,13.3097,13.3097,253,0
+DGICB.US,D,20240315,000000,13.0603,13.0603,13.0603,13.0603,3000,0
+DGICB.US,D,20240318,000000,13.1,13.12,13.1,13.12,1024,0
+DGICB.US,D,20240319,000000,13.06,13.11,13.05,13.11,3769,0
+DGICB.US,D,20240322,000000,13.11,13.22,13.11,13.22,2719,0
+DGICB.US,D,20240326,000000,13.115,13.115,13.115,13.115,157,0
+DGICB.US,D,20240327,000000,13.47,13.47,13.47,13.47,157,0
+DGICB.US,D,20240402,000000,13.25,13.25,13.25,13.25,1523,0
+DGICB.US,D,20240403,000000,13.2,13.37,13.2,13.37,3134,0
+DGICB.US,D,20240404,000000,12.78,12.78,12.78,12.78,1630,0
+DGICB.US,D,20240405,000000,13.8,13.8,12.821,12.821,5838,0
+DGICB.US,D,20240408,000000,13.195,13.54,12.82,13.54,3978,0
+DGICB.US,D,20240409,000000,13.49,13.49,13.49,13.49,173,0
+DGICB.US,D,20240410,000000,12.965,13.18,12.965,13.18,512,0
+DGICB.US,D,20240411,000000,13.1,13.1,12.9012,12.9012,2363,0
+DGICB.US,D,20240415,000000,12.99,13,12.99,13,1965,0
+DGICB.US,D,20240416,000000,12.8283,12.8283,12.8283,12.8283,788,0
+DGICB.US,D,20240417,000000,12.77,12.8,12.75,12.75,680,0
+DGICB.US,D,20240418,000000,12.905,12.905,12.905,12.905,286,0
+DGICB.US,D,20240422,000000,12.832,12.832,12.832,12.832,650,0
+DGICB.US,D,20240424,000000,12.79,12.79,12.79,12.79,363,0
+DGICB.US,D,20240425,000000,13.3,13.3,12.91,12.91,313,0
+DGICB.US,D,20240503,000000,12.8,12.8,12.8,12.8,143,0
+DGICB.US,D,20240506,000000,12.75,12.75,12.65,12.65,1382,0
+DGICB.US,D,20240507,000000,12.6,12.6,12.45,12.45,669,0
+DGICB.US,D,20240514,000000,12.495,12.495,12.495,12.495,636,0
+DGICB.US,D,20240517,000000,12.25,12.6,12.25,12.6,2471,0
+DGICB.US,D,20240522,000000,12.19,12.19,11.99,12,1474,0
+DGICB.US,D,20240523,000000,12.27,12.98,12.27,12.95,1814,0
+DGICB.US,D,20240528,000000,12.0418,12.17,11.59,12.03,5345,0
+DGICB.US,D,20240530,000000,12.79,12.79,12.79,12.79,546,0
+DGICB.US,D,20240603,000000,12.04,12.2619,12.04,12.2619,795,0
+DGICB.US,D,20240604,000000,12.92,12.92,11.17,11.17,5170,0
+DGICB.US,D,20240605,000000,11.895,12.5,11.85,12.5,2475,0
+DGICB.US,D,20240606,000000,12.55,12.55,12.55,12.55,215,0
+DGICB.US,D,20240607,000000,12.17,12.34,12.17,12.34,449,0
+DGICB.US,D,20240611,000000,12.12,12.12,11.5,11.51,6293,0
+DGICB.US,D,20240612,000000,12.31,12.32,11.9501,12.24,1276,0
+DGICB.US,D,20240613,000000,12.075,12.16,11.32,12.16,2383,0
+DGICB.US,D,20240617,000000,11.51,11.51,11.51,11.51,365,0
+DGICB.US,D,20240618,000000,11.5101,12,11.51,11.57,3290,0
+DGICB.US,D,20240620,000000,11.51,11.5815,11.5,11.5815,955,0
+DGICB.US,D,20240625,000000,11.85,11.85,10.95,11.25,7946,0
+DGICB.US,D,20240627,000000,11.29,11.79,11.29,11.79,248,0
+DGICB.US,D,20240701,000000,11.15,11.18,10.75,10.77,8050,0
+DGICB.US,D,20240702,000000,11.3,11.5,11,11,1054,0
+DGICB.US,D,20240703,000000,11.11,11.11,10.9,10.9,487,0
+DGICB.US,D,20240708,000000,10.81,11.2599,10.81,11.2599,2316,0
+DGICB.US,D,20240711,000000,11.255,11.2827,11.2,11.2,1367,0
+DGICB.US,D,20240712,000000,11.49,12.12,11.21,11.5,4619,0
+DGICB.US,D,20240715,000000,12.1599,12.1599,11.5001,11.54,2192,0
+DGICB.US,D,20240716,000000,12,12.19,11.8286,11.8286,1509,0
+DGICB.US,D,20240717,000000,11.83,12.6,11.83,12.6,3437,0
+DGICB.US,D,20240719,000000,11.45,11.45,11.45,11.45,651,0
+DGICB.US,D,20240722,000000,11.75,12.81,11.53,11.54,1112,0
+DGICB.US,D,20240723,000000,11.81,11.81,11.81,11.81,251,0
+DGICB.US,D,20240726,000000,12.14,12.4,12.14,12.3841,1045,0
+DGICB.US,D,20240729,000000,12.685,12.69,12.685,12.69,872,0
+DGICB.US,D,20240731,000000,12.8634,12.8634,12.8634,12.8634,315,0
+DGICB.US,D,20240805,000000,12.5,12.5,11.5,11.5,4425,0
+DGICB.US,D,20240806,000000,12.55,12.55,12.55,12.55,441,0
+DGICB.US,D,20240807,000000,11.57,11.57,11.57,11.57,100,0
+DGICB.US,D,20240808,000000,11.88,11.88,11.88,11.88,123,0
+DGICB.US,D,20240813,000000,12.05,12.05,11.8,11.8,816,0
+DGICB.US,D,20240814,000000,12.01,12.1671,12.01,12.1671,615,0
+DGICB.US,D,20240815,000000,12.41,12.6626,11.9201,11.9201,1174,0
+DGICB.US,D,20240816,000000,12,12.2801,12,12.2,1735,0
+DGICB.US,D,20240819,000000,12.2501,12.705,12.25,12.705,11757,0
+DGICB.US,D,20240820,000000,12.57,12.57,12.56,12.5699,3997,0
+DGICB.US,D,20240821,000000,12.24,12.29,12.24,12.29,224,0
+DGICB.US,D,20240822,000000,12.5001,12.5001,12.5001,12.5001,271,0
+DGICB.US,D,20240823,000000,12.98,12.98,12.5214,12.77,1108,0
+DGICB.US,D,20240826,000000,12.9799,12.9799,12.7413,12.8,1521,0
+DGICB.US,D,20240828,000000,12.9168,12.9168,12.3,12.3,1331,0
+DGICB.US,D,20240829,000000,12.74,12.91,12.74,12.9099,3112,0
+DGICB.US,D,20240830,000000,12.7,12.85,12.6954,12.85,654,0
+DGICB.US,D,20240903,000000,12.65,12.85,12.65,12.85,1379,0
+DGICB.US,D,20240904,000000,12.68,12.7942,12.68,12.7942,949,0
+DGICB.US,D,20240905,000000,12.85,12.85,12.8499,12.85,722,0
+DGICB.US,D,20240906,000000,13.0402,13.0402,13.0402,13.0402,402,0
+DGICB.US,D,20240913,000000,13.47,13.47,13.47,13.47,331,0
+DGICB.US,D,20240919,000000,13.74,13.74,13.5,13.65,996,0
+DGICB.US,D,20240920,000000,13.535,13.55,12.35,12.35,3890,0
+DGICB.US,D,20240923,000000,12.55,12.85,12.55,12.85,725,0
+DGICB.US,D,20240925,000000,12.85,12.85,12.85,12.85,324,0
+DGICB.US,D,20240926,000000,12.97,14.9802,12.77,13.89,25013,0
+DGICB.US,D,20240927,000000,13.72,14.1,12,13.05,8538,0
+DGICB.US,D,20240930,000000,13.32,13.32,12.88,12.88,1454,0
+DGICB.US,D,20241001,000000,13.01,13.01,12.67,12.77,1036,0
+DGICB.US,D,20241003,000000,12.69,12.9,12.69,12.9,1658,0
+DGICB.US,D,20241004,000000,13.82,13.82,13.4,13.4,839,0
+DGICB.US,D,20241009,000000,12.8,12.9,12.8,12.9,582,0
+DGICB.US,D,20241010,000000,13,13,12.95,12.95,387,0
+DGICB.US,D,20241015,000000,12.88,12.88,12.88,12.88,337,0
+DGICB.US,D,20241016,000000,13.86,13.86,13.86,13.86,278,0
+DGICB.US,D,20241017,000000,13.4,13.4,13.4,13.4,131,0
+DGICB.US,D,20241021,000000,12.94,12.94,12.8,12.8,715,0
+DGICB.US,D,20241022,000000,12.61,12.61,12.61,12.61,289,0
+DGICB.US,D,20241023,000000,12.78,12.78,12.7,12.7,389,0
+DGICB.US,D,20241024,000000,13,13,13,13,664,0
+DGICB.US,D,20241025,000000,14.03,14.03,14.03,14.03,526,0
+DGICB.US,D,20241028,000000,13.61,14.85,13.61,14.85,558,0
+DGICB.US,D,20241029,000000,14.2,14.88,14.2,14.75,1028,0
+DGICB.US,D,20241105,000000,13.51,13.74,13.3435,13.74,652,0
+DGICB.US,D,20241111,000000,14.9,14.9,14.4,14.82,1007,0
+DGICB.US,D,20241114,000000,14.45,14.45,14.45,14.45,643,0
+DGICB.US,D,20241115,000000,13.9,14.1087,13.9,14.1087,599,0
+DGICB.US,D,20241118,000000,14.45,14.45,14.45,14.45,216,0
+DGICB.US,D,20241120,000000,14,14,14,14,537,0
+DGICB.US,D,20241121,000000,14.3511,14.3511,14.3511,14.3511,147,0
+DGICB.US,D,20241125,000000,13.95,14.45,13.95,14.35,651,0
+DGICB.US,D,20241126,000000,14.8,15.25,14.8,14.9,1637,0
+DGICB.US,D,20241129,000000,14.69,14.69,14.5056,14.5056,355,0
+DGICB.US,D,20241203,000000,14.4,14.4,14.27,14.3,757,0
+DGICB.US,D,20241204,000000,15.24,16.81,14.6,14.87,4165,0
+DGICB.US,D,20241205,000000,14.85,15.44,14.6,15.4,2460,0
+DGICB.US,D,20241206,000000,16.19,16.39,14.26,14.6,1618,0
+DGICB.US,D,20241209,000000,15.1,15.1,14.6,14.6,1254,0
+DGICB.US,D,20241210,000000,14.6,14.6,14.6,14.6,650,0
+DGICB.US,D,20241211,000000,14.71,14.71,14.6,14.6,1364,0
+DGICB.US,D,20241212,000000,15.9,15.9,14.6,14.6,1822,0
+DGICB.US,D,20241217,000000,15.0601,15.0601,15.0601,15.0601,394,0
+DGICB.US,D,20241218,000000,14.6,14.6,13.96,13.96,667,0
+DGICB.US,D,20241219,000000,14.6,14.6,14.6,14.6,1253,0
+DGICB.US,D,20241220,000000,14.5686,15.29,14.5686,15.29,2834,0
+DGICB.US,D,20241227,000000,14.55,15.671,14.55,14.7,2750,0
+DGICB.US,D,20241230,000000,14.89,15.59,14.1,14.94,1698,0
+DGICB.US,D,20241231,000000,14.11,14.11,14.11,14.11,417,0
+DGICB.US,D,20250102,000000,14.15,14.15,13.9,14.12,2107,0
+DGICB.US,D,20250110,000000,13.9,13.9,13.9,13.9,1104,0
+DGICB.US,D,20250113,000000,14.2,14.2,14.15,14.2,1122,0
+DGICB.US,D,20250114,000000,13.95,13.95,13.95,13.95,261,0
+DGICB.US,D,20250116,000000,14.08,14.08,14.08,14.08,396,0
+DGICB.US,D,20250117,000000,13.5302,14.88,13.5302,14.88,769,0
+DGICB.US,D,20250121,000000,14.5,14.5,14.4999,14.4999,372,0
+DGICB.US,D,20250123,000000,14.09,15.29,13.9,15,5849,0
+DGICB.US,D,20250124,000000,14,14.499,14,14.499,760,0
+DGICB.US,D,20250128,000000,14.7999,14.7999,14.7999,14.7999,701,0
+DGICB.US,D,20250129,000000,14.96,14.96,13.65,13.85,9592,0
+DGICB.US,D,20250131,000000,13.8,13.8,13.8,13.8,1332,0
+DGICB.US,D,20250203,000000,14.45,14.7,13.34,13.34,1347,0
+DGICB.US,D,20250204,000000,13.4001,13.41,13.4,13.4,767,0
+DGICB.US,D,20250205,000000,14,14,13.9,13.9,743,0
+DGICB.US,D,20250213,000000,13.19,14,13.19,14,855,0
+DGICB.US,D,20250224,000000,14.7,14.7,14,14,3254,0
+DGICB.US,D,20250225,000000,14,15,13.99,15,4289,0
+DGICB.US,D,20250227,000000,14.5603,14.625,14.5603,14.625,408,0
+DGICB.US,D,20250228,000000,13.95,14.475,13.95,14.475,402,0
+DGICB.US,D,20250303,000000,14.96,15,14.21,14.7,4885,0
+DGICB.US,D,20250304,000000,14.37,14.925,14.24,14.24,1602,0
+DGICB.US,D,20250306,000000,14.85,15.6,14.85,15.6,931,0
+DGICB.US,D,20250307,000000,15.73,16.1,15,15.8,2516,0
+DGICB.US,D,20250312,000000,14.35,15.61,14.35,14.6,2035,0
+DGICB.US,D,20250314,000000,15.0643,15.275,14.9869,14.9869,770,0
+DGICB.US,D,20250317,000000,15.47,15.47,15.45,15.45,575,0
+DGICB.US,D,20250318,000000,15.15,15.4433,13.84,15.11,6118,0
+DGICB.US,D,20250319,000000,14.5905,14.5905,14.5,14.5,685,0
+DGICB.US,D,20250321,000000,14.36,16.52,14.36,16.52,6530,0
+DGICB.US,D,20250324,000000,15.48,16.52,15.3,16.11,3295,0
+DGICB.US,D,20250325,000000,16.45,18.4999,15.2,15.2,2677,0
+DGICB.US,D,20250326,000000,15.5303,15.5303,15.5303,15.5303,397,0
+DGICB.US,D,20250327,000000,16.12,16.86,16.12,16.86,326,0
+DGICB.US,D,20250328,000000,16.26,16.55,16.26,16.55,589,0
+DGICB.US,D,20250401,000000,17,17,17,17,605,0
+DGICB.US,D,20250403,000000,16.3,16.3,16.3,16.3,285,0
+DGICB.US,D,20250407,000000,17.2,17.2,15.86,16.4397,2767,0
+DGICB.US,D,20250408,000000,16.1315,16.825,16,16.4999,3541,0
+DGICB.US,D,20250409,000000,16.14,16.99,16.14,16.99,725,0
+DGICB.US,D,20250410,000000,16.5,16.5,16.2499,16.2499,1943,0
+DGICB.US,D,20250414,000000,16,16,16,16,1181,0
+DGICB.US,D,20250416,000000,16.5,16.5,16.5,16.5,246,0
+DGICB.US,D,20250417,000000,16.5,16.62,16.5,16.62,432,0
+DGICB.US,D,20250422,000000,16.99,16.99,16.98,16.98,268,0
+DGICB.US,D,20250424,000000,17.1,17.5,17.1,17.5,923,0
+DGICB.US,D,20250425,000000,17.6,17.6,17.6,17.6,204,0
+DGICB.US,D,20250430,000000,17.33,17.51,17.33,17.51,722,0
+DGICB.US,D,20250501,000000,17.36,17.4,17.36,17.4,538,0
+DGICB.US,D,20250505,000000,17,17,16.5,16.5,994,0
+DGICB.US,D,20250506,000000,17.2763,17.2763,17.2763,17.2763,177,0
+DGICB.US,D,20250507,000000,16.2003,16.2003,16.2003,16.2003,107,0
+DGICB.US,D,20250509,000000,16.72,16.73,16.72,16.72,530,0
+DGICB.US,D,20250512,000000,17.4001,17.75,17.3824,17.75,8831,0
+DGICB.US,D,20250514,000000,17.84,17.85,17.7,17.7,1058,0
+DGICB.US,D,20250516,000000,18.465,18.465,17.83,17.84,587,0
+DGICB.US,D,20250522,000000,15.86,17.81,15.86,17.81,411,0
+DGICB.US,D,20250529,000000,16.8,16.8,16.8,16.8,253,0
+DGICB.US,D,20250604,000000,17.98,17.98,17.98,17.98,167,0
+DGICB.US,D,20250610,000000,16.2547,17.87,16.2547,17.87,658,0
+DGICB.US,D,20250612,000000,17,17.98,17,17.2,1541,0
+DGICB.US,D,20250613,000000,17.6,17.9,17.59,17.6,3486,0
+DGICB.US,D,20250616,000000,16.6,16.6,16.6,16.6,219,0
+DGICB.US,D,20250620,000000,17.6,20.46,17.3671,19.4,49190,0
+DGICB.US,D,20250623,000000,19.2442,19.2442,18,18,3359,0
+DGICB.US,D,20250624,000000,18.106,18.42,17.61,18.42,2172,0
+DGICB.US,D,20250625,000000,17.9,17.9,17.79,17.8,3614,0
+DGICB.US,D,20250626,000000,17.67,17.6701,17.67,17.6701,290,0
+DGICB.US,D,20250627,000000,17.86,18.5,17.86,18.5,640,0
+DGICB.US,D,20250630,000000,17.95,17.95,17.76,17.77,4956,0
+DGICB.US,D,20250702,000000,17.31,17.31,17.31,17.31,171,0
+DGICB.US,D,20250707,000000,16.6268,16.6268,16.6268,16.6268,392,0
+DGICB.US,D,20250708,000000,17.5,17.5,16.5,16.5,1180,0
+DGICB.US,D,20250710,000000,17.34,17.34,17.34,17.34,813,0
+DGICB.US,D,20250718,000000,16.05,16.05,15.97,16,1535,0
+DGICB.US,D,20250722,000000,15.7,15.7,15.7,15.7,596,0
+DGICB.US,D,20250724,000000,15.4,16.1867,15.24,15.76,1634,0
+DGICB.US,D,20250728,000000,15.24,15.24,15.17,15.24,2796,0
+DGICB.US,D,20250729,000000,14.57,14.57,14.57,14.57,1680,0
+DGICB.US,D,20250731,000000,15.57,15.57,15.57,15.57,496,0
+DGICB.US,D,20250801,000000,14.9646,14.9646,13.8416,14.11,1806,0
+DGICB.US,D,20250805,000000,14.22,14.22,14.22,14.22,219,0
+DGICB.US,D,20250806,000000,14.17,14.17,14.17,14.17,262,0
+DGICB.US,D,20250807,000000,14.25,15.11,14.25,15.11,424,0
+DGICB.US,D,20250808,000000,14.24,14.24,14.24,14.24,243,0
+DGICB.US,D,20250811,000000,14,15.19,13.88,15.1899,2214,0
+DGICB.US,D,20250812,000000,14.26,14.26,14.26,14.26,249,0
+DGICB.US,D,20250813,000000,14.5,14.5,14.4,14.4,917,0
+DGICB.US,D,20250814,000000,14.925,14.925,14.32,14.32,1319,0
+DGICB.US,D,20250815,000000,15.45,15.475,15.45,15.475,499,0
+DGICB.US,D,20250818,000000,15.1267,15.1267,14.8,14.8,802,0
+DGICB.US,D,20250819,000000,14.98,14.98,14.5,14.9799,1267,0
+DGICB.US,D,20250820,000000,14.4927,14.99,14.4927,14.99,982,0
+DGICB.US,D,20250821,000000,14.42,14.42,14.02,14.02,1240,0
+DGICB.US,D,20250822,000000,14.88,14.88,14.1,14.85,1822,0
+DGICB.US,D,20250826,000000,14.89,14.89,14.89,14.89,362,0
+DGICB.US,D,20250827,000000,14.3,14.3,14.3,14.3,229,0
+DGICB.US,D,20250829,000000,14.27,14.27,14.2508,14.2508,491,0
+DGICB.US,D,20250902,000000,14.88,14.88,14.88,14.88,267,0
+DGICB.US,D,20250908,000000,16.74,16.74,16.72,16.72,912,0
+DGICB.US,D,20250909,000000,16.95,16.95,16.91,16.91,849,0
+DGICB.US,D,20250912,000000,15.1,16.6,15.1,16.6,528,0
+DGICB.US,D,20250919,000000,16.83,17.9,16.83,17.9,6734,0
+DGICB.US,D,20250922,000000,16.52,16.52,16.52,16.52,361,0
+DGICB.US,D,20250929,000000,16.01,16.01,16.01,16.01,152,0
+DGICB.US,D,20251001,000000,16.12,16.4,15.73,15.75,5948,0
+DGICB.US,D,20251003,000000,16.8,16.86,16.6,16.84,2873,0
+DGICB.US,D,20251007,000000,15.98,16,15.39,15.4,7132,0
+DGICB.US,D,20251008,000000,15.18,15.25,15.18,15.25,411,0
+DGICB.US,D,20251013,000000,15.26,15.26,15,15.1,896,0
+DGICB.US,D,20251014,000000,15.42,15.8734,15.42,15.5,1723,0
+DGICB.US,D,20251015,000000,14.87,14.87,14.87,14.87,1258,0
+DGICB.US,D,20251021,000000,15.41,15.41,15.41,15.41,449,0
+DGICB.US,D,20251022,000000,15.5,15.5001,15.5,15.5001,1130,0
+DGICB.US,D,20251024,000000,15.71,15.71,15.71,15.71,530,0
+DGICB.US,D,20251027,000000,15.703,15.703,15.33,15.33,438,0
+DGICB.US,D,20251028,000000,15.55,15.55,15.5,15.5,1078,0
+DGICB.US,D,20251029,000000,15.4999,15.5,15.4999,15.5,373,0
+DGICB.US,D,20251031,000000,15.3306,15.3306,15.3306,15.3306,486,0
+DGICB.US,D,20251110,000000,16.07,16.07,16.07,16.07,140,0
+DGICB.US,D,20251112,000000,15.26,15.26,15.26,15.26,246,0
+DGICB.US,D,20251113,000000,16.37,16.98,15.25,16.065,8073,0
+DGICB.US,D,20251120,000000,15.75,16.19,15.75,16.19,409,0
+DGICB.US,D,20251125,000000,16.498,16.89,16.498,16.5,4041,0
+DGICB.US,D,20251126,000000,17.25,17.51,17.06,17.51,2394,0
+DGICB.US,D,20251128,000000,16.2736,16.2736,16.2736,16.2736,190,0
+DGICB.US,D,20251201,000000,17.05,17.09,17.05,17.09,382,0
+DGICB.US,D,20251204,000000,16.5101,16.83,16.5101,16.83,534,0
+DGICB.US,D,20251209,000000,16.6,16.97,16.6,16.75,2920,0
+DGICB.US,D,20251210,000000,16.74,17.0576,16.22,16.45,8197,0
+DGICB.US,D,20251211,000000,16.78,16.78,16.19,16.19,414,0
+DGICB.US,D,20251212,000000,16.08,16.08,15.68,15.71,6741,0
+DGICB.US,D,20251215,000000,15.89,15.89,15.89,15.89,727,0
+DGICB.US,D,20251218,000000,16.45,16.95,16.45,16.95,1950,0
+DGICB.US,D,20251219,000000,17.4,17.4,16.7,17.14,18195,0
+DGICB.US,D,20251222,000000,16.6,16.8599,16.6,16.81,1670,0
+DGICB.US,D,20251223,000000,16.3193,16.3193,16.315,16.315,252,0
+DGICB.US,D,20251226,000000,15.96,15.96,15.96,15.96,407,0
+DGICB.US,D,20251229,000000,16.7899,16.84,16.16,16.16,3158,0
+DGICB.US,D,20251230,000000,16.74,16.76,16.74,16.75,6688,0
+DGICB.US,D,20251231,000000,17.46,17.71,17.03,17.69,9416,0
+DGICB.US,D,20260102,000000,17.29,17.55,17.29,17.55,1198,0
+DGICB.US,D,20260105,000000,17.3,17.3,16.9282,17.3,457,0
+DGICB.US,D,20260106,000000,17.3,17.5,17.3,17.5,1131,0
+DGICB.US,D,20260107,000000,17.76,17.76,17.76,17.76,158,0
+DGICB.US,D,20260108,000000,17.88,17.88,17.7122,17.7122,570,0
+DGICB.US,D,20260112,000000,17.74,17.74,17.0619,17.0619,2314,0
+DGICB.US,D,20260114,000000,17.31,17.31,17,17,2655,0
+DGICB.US,D,20260115,000000,16.73,16.73,16.73,16.73,478,0
+DGICB.US,D,20260116,000000,16.63,16.63,16.63,16.63,274,0
+DGICB.US,D,20260120,000000,16.7249,17.4528,16.7,17.38,4685,0
+DGICB.US,D,20260121,000000,15.84,16.7,15.84,15.84,487,0
+DGICB.US,D,20260123,000000,15.69,15.69,15.26,15.26,922,0
+DGICB.US,D,20260126,000000,16.428,16.428,15.36,15.36,4249,0
+DGICB.US,D,20260127,000000,15.58,15.58,15.58,15.58,828,0
+DGICB.US,D,20260128,000000,16.16,16.16,16.16,16.16,1060,0
+DGICB.US,D,20260129,000000,15.75,16.15,15.75,16.15,368,0
+DGICB.US,D,20260130,000000,16.34,16.58,16.34,16.58,1322,0
+DGICB.US,D,20260202,000000,16.57,16.8,16.57,16.8,1075,0
+DGICB.US,D,20260204,000000,16.79,16.79,16.79,16.79,295,0
+DGICB.US,D,20260206,000000,16.79,19.69,16.79,19.69,38806,0
+DGICB.US,D,20260209,000000,17.4,18.01,16.25,18,5805,0
+DGICB.US,D,20260210,000000,16.93,17.26,16.2,17.26,96323,0
+DGICB.US,D,20260211,000000,16.3,16.3201,15.8501,16.1,5364,0
+DGICB.US,D,20260212,000000,16.01,16.74,16.01,16.0701,2342,0
+DGICB.US,D,20260218,000000,16.1,16.1,16.1,16.1,417,0
diff --git a/daily/us/nasdaq stocks/1/dkng.us.txt b/daily/us/nasdaq stocks/1/dkng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..851af1e70db22f5939066a905ad1f77feabefc78
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dkng.us.txt	
@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKNG.US,D,20190725,000000,9.8,9.8,9.8,9.8,100,0
+DKNG.US,D,20190807,000000,9.76,9.76,9.76,9.76,150000,0
+DKNG.US,D,20190813,000000,9.77,9.78,9.77,9.78,320000,0
+DKNG.US,D,20190820,000000,9.84,9.85,9.84,9.85,1001,0
+DKNG.US,D,20190827,000000,9.85,9.85,9.85,9.85,99099,0
+DKNG.US,D,20190828,000000,9.85,9.85,9.85,9.85,97388,0
+DKNG.US,D,20190918,000000,9.85,9.92,9.85,9.9,88755,0
+DKNG.US,D,20190920,000000,9.84,9.85,9.84,9.85,290000,0
+DKNG.US,D,20190924,000000,9.85,9.85,9.85,9.85,26503,0
+DKNG.US,D,20190926,000000,9.85,9.85,9.85,9.85,25000,0
+DKNG.US,D,20191001,000000,9.906,9.92,9.906,9.92,2500,0
+DKNG.US,D,20191003,000000,9.89,9.89,9.89,9.89,100000,0
+DKNG.US,D,20191004,000000,9.92,9.92,9.8955,9.92,900,0
+DKNG.US,D,20191009,000000,9.92,9.92,9.92,9.92,35800,0
+DKNG.US,D,20191015,000000,9.89,9.95,9.85,9.95,6161,0
+DKNG.US,D,20191016,000000,9.85,9.95,9.85,9.926,706298,0
+DKNG.US,D,20191017,000000,9.9,9.95,9.9,9.95,151000,0
+DKNG.US,D,20191018,000000,9.95,9.95,9.9,9.95,10400,0
+DKNG.US,D,20191021,000000,9.95,9.95,9.9,9.9239,32700,0
+DKNG.US,D,20191022,000000,9.9001,9.9001,9.87,9.87,279900,0
+DKNG.US,D,20191025,000000,9.85,9.85,9.85,9.85,100000,0
+DKNG.US,D,20191029,000000,9.93,9.93,9.93,9.93,17500,0
+DKNG.US,D,20191030,000000,9.9,9.9121,9.8501,9.8809,8930,0
+DKNG.US,D,20191031,000000,10.15,10.15,10.07,10.08,1698182,0
+DKNG.US,D,20191101,000000,10.1,10.132,10.08,10.08,32827,0
+DKNG.US,D,20191104,000000,10.09,10.09,10.06,10.09,246502,0
+DKNG.US,D,20191105,000000,10.07,10.09,10.06,10.09,10142,0
+DKNG.US,D,20191106,000000,10.0701,10.1,10.05,10.05,137693,0
+DKNG.US,D,20191107,000000,10.07,10.1,10.04,10.08,18457,0
+DKNG.US,D,20191108,000000,10.075,10.1,10.07,10.1,1610,0
+DKNG.US,D,20191111,000000,10.0888,10.0888,10.0864,10.0864,605,0
+DKNG.US,D,20191114,000000,10.05,10.1,10.04,10.09,2011320,0
+DKNG.US,D,20191118,000000,10.05,10.09,10.04,10.04,16903,0
+DKNG.US,D,20191120,000000,10.0427,10.0427,10.0427,10.0427,102,0
+DKNG.US,D,20191125,000000,10.09,10.09,10.04,10.04,255327,0
+DKNG.US,D,20191126,000000,10.09,10.09,10.04,10.04,96847,0
+DKNG.US,D,20191127,000000,10.04,10.0618,10.04,10.05,168582,0
+DKNG.US,D,20191202,000000,10.08,10.08,10.075,10.075,250,0
+DKNG.US,D,20191205,000000,10.06,10.06,10.06,10.06,100015,0
+DKNG.US,D,20191206,000000,10.06,10.0652,10.06,10.0652,2000,0
+DKNG.US,D,20191209,000000,10.0839,10.0839,10.06,10.06,7789,0
+DKNG.US,D,20191210,000000,10.09,10.09,10.09,10.09,10000,0
+DKNG.US,D,20191211,000000,10.0835,10.0835,10.08,10.08,2003,0
+DKNG.US,D,20191212,000000,10.0744,10.0744,10.0744,10.0744,999,0
+DKNG.US,D,20191213,000000,10.09,10.09,10.09,10.09,125019,0
+DKNG.US,D,20191216,000000,10.08,10.09,10.08,10.08,24400,0
+DKNG.US,D,20191217,000000,10.1,10.1,10.0864,10.09,22180,0
+DKNG.US,D,20191218,000000,10.1,10.15,10.09,10.14,225443,0
+DKNG.US,D,20191219,000000,10.15,10.3073,10.15,10.18,292045,0
+DKNG.US,D,20191220,000000,10.19,10.19,10.17,10.17,8206,0
+DKNG.US,D,20191223,000000,10.8,10.85,10.66,10.84,9818686,0
+DKNG.US,D,20191224,000000,11,11.04,10.82,10.84,2934406,0
+DKNG.US,D,20191226,000000,10.95,10.95,10.72,10.74,1304599,0
+DKNG.US,D,20191227,000000,10.75,10.8,10.6,10.68,544920,0
+DKNG.US,D,20191230,000000,10.7,10.7,10.61,10.64,832164,0
+DKNG.US,D,20191231,000000,10.69,10.8,10.59,10.7,564841,0
+DKNG.US,D,20200102,000000,10.79,10.8,10.65,10.68,1194114,0
+DKNG.US,D,20200103,000000,10.66,10.75,10.61,10.68,467593,0
+DKNG.US,D,20200106,000000,10.75,10.9,10.6917,10.8,2184115,0
+DKNG.US,D,20200107,000000,10.89,10.95,10.87,10.9,1986202,0
+DKNG.US,D,20200108,000000,10.94,11.35,10.8844,11.26,2955924,0
+DKNG.US,D,20200109,000000,11.43,12.39,11.34,12.25,8280190,0
+DKNG.US,D,20200110,000000,12.41,12.63,11.9823,12.39,2374859,0
+DKNG.US,D,20200113,000000,12.61,12.64,11.55,12,1674051,0
+DKNG.US,D,20200114,000000,12.14,12.28,11.82,11.94,594889,0
+DKNG.US,D,20200115,000000,12,13,11.99,12.7,3258229,0
+DKNG.US,D,20200116,000000,13.11,13.44,12.94,12.99,5473097,0
+DKNG.US,D,20200117,000000,13.23,13.67,12.76,13.57,3487880,0
+DKNG.US,D,20200121,000000,13.83,14.5,13.32,13.83,3281904,0
+DKNG.US,D,20200122,000000,14,14.39,13.72,14.27,2341783,0
+DKNG.US,D,20200123,000000,14.47,14.6,14.11,14.44,2901059,0
+DKNG.US,D,20200124,000000,14.6,14.7173,14.16,14.36,1823347,0
+DKNG.US,D,20200127,000000,14.59,15.14,14.35,15,4655284,0
+DKNG.US,D,20200128,000000,15.35,15.75,14.3,15.08,5870289,0
+DKNG.US,D,20200129,000000,14.93,14.9699,14,14.5,3479566,0
+DKNG.US,D,20200130,000000,14.77,14.89,14.36,14.67,1940634,0
+DKNG.US,D,20200131,000000,14.79,15,14.4,14.53,1098551,0
+DKNG.US,D,20200203,000000,14.84,14.87,14.04,14.51,1459340,0
+DKNG.US,D,20200204,000000,14.64,15.0255,14.45,14.57,1404000,0
+DKNG.US,D,20200205,000000,14.81,14.9,13.85,14.25,1270135,0
+DKNG.US,D,20200206,000000,14.35,14.48,13.26,13.61,2912844,0
+DKNG.US,D,20200207,000000,13.64,14.74,13.5,14.5,1249391,0
+DKNG.US,D,20200210,000000,14.52,16.74,14.5,16.02,3305684,0
+DKNG.US,D,20200211,000000,16.39,17.36,16.3,16.82,2388105,0
+DKNG.US,D,20200212,000000,17.07,18.69,16.9,18.35,3997289,0
+DKNG.US,D,20200213,000000,18.48,18.65,17.25,17.91,1543042,0
+DKNG.US,D,20200214,000000,17.96,18.3,16.86,17.33,1285363,0
+DKNG.US,D,20200218,000000,17.7,17.77,16.6501,17.29,1367427,0
+DKNG.US,D,20200219,000000,17.96,18.36,17.65,17.97,1684366,0
+DKNG.US,D,20200220,000000,18.13,18.14,16.75,17.65,1379750,0
+DKNG.US,D,20200221,000000,17.57,17.6167,16.85,16.95,579204,0
+DKNG.US,D,20200224,000000,16.44,16.8208,15.8,16.64,1203699,0
+DKNG.US,D,20200225,000000,17.37,17.8224,16.5,16.96,1852658,0
+DKNG.US,D,20200226,000000,17.39,17.65,16.3824,16.83,1415707,0
+DKNG.US,D,20200227,000000,16.3,16.7,15.94,16.17,1291175,0
+DKNG.US,D,20200228,000000,15.68,16.15,15.35,16.02,978977,0
+DKNG.US,D,20200302,000000,16.17,17.0499,16.1,16.66,829402,0
+DKNG.US,D,20200303,000000,16.925,17.05,16.25,16.41,880576,0
+DKNG.US,D,20200304,000000,16.67,19.5,16.532,18.69,2632714,0
+DKNG.US,D,20200305,000000,17.79,18.83,17.55,17.94,2419867,0
+DKNG.US,D,20200306,000000,17.3,17.465,16.7,16.83,2023775,0
+DKNG.US,D,20200309,000000,15,17.45,14.5,17.01,2049496,0
+DKNG.US,D,20200310,000000,17.66,17.9899,16.01,16.6,2385048,0
+DKNG.US,D,20200311,000000,16.25,16.75,13.501,14.5,3752075,0
+DKNG.US,D,20200312,000000,11,12.74,10.6,11.17,7176385,0
+DKNG.US,D,20200313,000000,12.29,12.45,11.2301,12.45,2371873,0
+DKNG.US,D,20200316,000000,11,12,10.9,11.8,2838218,0
+DKNG.US,D,20200317,000000,11.46,13.04,11.2701,12.89,2111183,0
+DKNG.US,D,20200318,000000,12,12.7399,11.25,11.4,1711851,0
+DKNG.US,D,20200319,000000,11.4,12.5,11.4,11.4,1160378,0
+DKNG.US,D,20200320,000000,11.5,12.23,11.05,11.48,1663832,0
+DKNG.US,D,20200323,000000,11.36,11.96,10.92,11.3,1174974,0
+DKNG.US,D,20200324,000000,11.95,13.04,11.6,11.85,1779492,0
+DKNG.US,D,20200325,000000,12.22,13.49,11.8,13,3096309,0
+DKNG.US,D,20200326,000000,12.89,13.89,12.15,13.21,2588975,0
+DKNG.US,D,20200327,000000,12.8,12.9599,12.01,12.69,2602668,0
+DKNG.US,D,20200330,000000,12.67,12.8,11.63,12.21,1733863,0
+DKNG.US,D,20200331,000000,12.49,12.7,11.9,12.34,1895961,0
+DKNG.US,D,20200401,000000,12.24,12.24,11.55,11.77,799192,0
+DKNG.US,D,20200402,000000,11.75,12.72,11.4512,12.25,1461980,0
+DKNG.US,D,20200403,000000,12.58,12.58,11.37,12.25,1533526,0
+DKNG.US,D,20200406,000000,12.35,12.79,12.26,12.61,1525366,0
+DKNG.US,D,20200407,000000,13.25,13.91,12.68,13.03,4083836,0
+DKNG.US,D,20200408,000000,13.36,15.27,13.21,14.75,3268354,0
+DKNG.US,D,20200409,000000,15.5,15.5,14.0501,14.51,2377511,0
+DKNG.US,D,20200413,000000,14.08,14.4,13.6,14.25,1634821,0
+DKNG.US,D,20200414,000000,14.5,15.14,14.05,14.75,2631021,0
+DKNG.US,D,20200415,000000,14.7,15.68,14.354,15.49,2363897,0
+DKNG.US,D,20200416,000000,16.15,16.45,15.55,16.09,2760661,0
+DKNG.US,D,20200417,000000,17,17.68,15.8217,16.95,3566372,0
+DKNG.US,D,20200420,000000,17.15,18.19,16.8,17.57,2778578,0
+DKNG.US,D,20200421,000000,17.74,18.7989,16.6,17.2,2448530,0
+DKNG.US,D,20200422,000000,17.89,18.1443,16.9,17.15,1646530,0
+DKNG.US,D,20200423,000000,17.81,17.85,16.11,17.53,2797552,0
+DKNG.US,D,20200424,000000,20.49,20.75,17.6,19.35,11478700,0
+DKNG.US,D,20200427,000000,21.66,22.5,19.5,19.52,9594100,0
+DKNG.US,D,20200428,000000,19.86,19.9,18,18.24,5725700,0
+DKNG.US,D,20200429,000000,18.35,19.8,18.35,19.4,3649400,0
+DKNG.US,D,20200430,000000,19.5,19.85,18.88,19.46,3974800,0
+DKNG.US,D,20200501,000000,19.39,20.35,19.01,20.12,5242400,0
+DKNG.US,D,20200504,000000,20.36,21.78,19.95,20.99,6358123,0
+DKNG.US,D,20200505,000000,21.94,22.12,21.15,21.61,4574083,0
+DKNG.US,D,20200506,000000,21.94,24.48,21.75,23.83,9024967,0
+DKNG.US,D,20200507,000000,24.3,26.85,23.04,23.51,13208881,0
+DKNG.US,D,20200508,000000,24.35,24.75,23.1776,23.45,5204174,0
+DKNG.US,D,20200511,000000,23.52,25.16,23.5,24.46,7682440,0
+DKNG.US,D,20200512,000000,26.15,28.15,24.8,26.3,17382258,0
+DKNG.US,D,20200513,000000,27.44,27.95,23.5,25.855,14175828,0
+DKNG.US,D,20200514,000000,26.85,27.25,25.02,25.31,12180030,0
+DKNG.US,D,20200515,000000,25.89,29.4,25.35,29.23,24708088,0
+DKNG.US,D,20200518,000000,31.7,31.78,28.5,29.55,17325181,0
+DKNG.US,D,20200519,000000,29.54,30.41,28.23,29.57,8693950,0
+DKNG.US,D,20200520,000000,30.19,30.9974,29.55,29.69,5878964,0
+DKNG.US,D,20200521,000000,29.85,29.89,27.53,28.55,7661183,0
+DKNG.US,D,20200522,000000,28.47,29.48,27.56,29.11,6474846,0
+DKNG.US,D,20200526,000000,30.5,33.5,29.66,33.39,11200581,0
+DKNG.US,D,20200527,000000,34.46,35.65,31.99,35.15,15697074,0
+DKNG.US,D,20200528,000000,35.71,39.6,34.62,37.25,23220149,0
+DKNG.US,D,20200529,000000,37,39.87,36.65,39.7,14948916,0
+DKNG.US,D,20200601,000000,40.74,43.98,40.01,43.7,20525205,0
+DKNG.US,D,20200602,000000,44.54,44.79,39.8,41.27,27807785,0
+DKNG.US,D,20200603,000000,41.51,42.48,38.55,40.16,20116729,0
+DKNG.US,D,20200604,000000,39.01,42.475,38.8,40.53,14722156,0
+DKNG.US,D,20200605,000000,41.53,41.59,39.06,39.34,9699527,0
+DKNG.US,D,20200608,000000,39.93,39.93,35.55,38,15236967,0
+DKNG.US,D,20200609,000000,37.8,40.6,37.18,39.41,8798468,0
+DKNG.US,D,20200610,000000,40.06,40.8,38.39,39.11,7109989,0
+DKNG.US,D,20200611,000000,36.26,38.2,35.25,36.28,9994146,0
+DKNG.US,D,20200612,000000,37.89,38.3999,35.71,36.88,8143035,0
+DKNG.US,D,20200615,000000,35.65,41.79,35.45,41.79,17166468,0
+DKNG.US,D,20200616,000000,40.96,41.8,39.1,40.57,11135211,0
+DKNG.US,D,20200617,000000,38.68,42.08,38.5,40.72,18133005,0
+DKNG.US,D,20200618,000000,39.89,42.8,39.76,40.84,15449818,0
+DKNG.US,D,20200619,000000,41.6,42.53,39.89,42,46279496,0
+DKNG.US,D,20200622,000000,42.96,43.75,38.13,38.255,29652090,0
+DKNG.US,D,20200623,000000,39.75,40.5327,37.7702,37.99,20096933,0
+DKNG.US,D,20200624,000000,37.95,39.33,36.5,37.56,12890297,0
+DKNG.US,D,20200625,000000,37,37.07,34.22,36.07,18711377,0
+DKNG.US,D,20200626,000000,36.82,36.82,32.67,33.34,24395603,0
+DKNG.US,D,20200629,000000,33.16,34.38,30.82,33.54,20055503,0
+DKNG.US,D,20200630,000000,33.06,34.65,32.34,33.26,13638005,0
+DKNG.US,D,20200701,000000,34.06,35.15,33.28,33.87,13891634,0
+DKNG.US,D,20200702,000000,34.61,35.05,32.85,33.06,9233124,0
+DKNG.US,D,20200706,000000,33.73,33.98,32.16,32.42,9790302,0
+DKNG.US,D,20200707,000000,31.7035,32.3,30.45,30.6,10303857,0
+DKNG.US,D,20200708,000000,30.75,33.36,30.56,33.1,11022345,0
+DKNG.US,D,20200709,000000,33.83,34.24,31.85,32.805,7927285,0
+DKNG.US,D,20200710,000000,32.41,33.1,31.76,32.43,5215834,0
+DKNG.US,D,20200713,000000,32.55,32.87,29.33,29.5,11732387,0
+DKNG.US,D,20200714,000000,29,30.4,27.54,30.215,13161018,0
+DKNG.US,D,20200715,000000,31.15,32.96,30.8,32.56,11668835,0
+DKNG.US,D,20200716,000000,32.5,36.12,31.77,35.64,18160273,0
+DKNG.US,D,20200717,000000,36.65,36.88,34.59,35.36,11155093,0
+DKNG.US,D,20200720,000000,35.42,36.7501,34.76,35.41,8417911,0
+DKNG.US,D,20200721,000000,36.3,38.84,35.95,37.55,15181842,0
+DKNG.US,D,20200722,000000,37.8,38.03,35.84,37.75,9975056,0
+DKNG.US,D,20200723,000000,37.6634,38.35,35.4106,36.21,9840240,0
+DKNG.US,D,20200724,000000,35.305,37.68,34.18,37.55,10971251,0
+DKNG.US,D,20200727,000000,37.55,38.04,32.39,35.115,27022239,0
+DKNG.US,D,20200728,000000,35.97,36.1,34.3,34.63,11493800,0
+DKNG.US,D,20200729,000000,35,36.24,33.57,35.89,11040704,0
+DKNG.US,D,20200730,000000,34.637,35.65,34.46,34.79,7599908,0
+DKNG.US,D,20200731,000000,35.46,35.77,32.28,33.375,14551697,0
+DKNG.US,D,20200803,000000,32.84,33.29,31.65,32.95,8513153,0
+DKNG.US,D,20200804,000000,32.38,33.8399,32.3,33.06,4402860,0
+DKNG.US,D,20200805,000000,33.29,33.7,32.11,32.55,4621927,0
+DKNG.US,D,20200806,000000,32.37,34.27,32.37,33.65,6755059,0
+DKNG.US,D,20200807,000000,34.45,35.42,33.51,34.09,8890546,0
+DKNG.US,D,20200810,000000,34.05,34.1,30.51,31.61,16120104,0
+DKNG.US,D,20200811,000000,32.1,33.2267,31.5,32.04,9547242,0
+DKNG.US,D,20200812,000000,32.47,34.08,31.9101,33.74,8438029,0
+DKNG.US,D,20200813,000000,34.8,36.17,34.159,36.05,12792785,0
+DKNG.US,D,20200814,000000,34.0035,35.5,32.42,33.91,24298282,0
+DKNG.US,D,20200817,000000,34.1595,35.73,33.46,34.68,7929873,0
+DKNG.US,D,20200818,000000,34.97,37.61,34.87,37.21,12503379,0
+DKNG.US,D,20200819,000000,37.01,38.17,36.22,36.27,8393136,0
+DKNG.US,D,20200820,000000,35.5,37.02,35.1,36.32,6015985,0
+DKNG.US,D,20200821,000000,36.01,36.595,34.6445,35.15,6438961,0
+DKNG.US,D,20200824,000000,35.71,35.9,34.28,35.81,7599264,0
+DKNG.US,D,20200825,000000,35.88,40.06,35.43,39.06,26762644,0
+DKNG.US,D,20200826,000000,39.59,40.72,38.15,38.86,16781701,0
+DKNG.US,D,20200827,000000,37.19,40.44,36.51,39.06,16452931,0
+DKNG.US,D,20200828,000000,37.99,38.61,36.19,36.32,18630516,0
+DKNG.US,D,20200831,000000,36.52,37.34,34.85,35.36,8565799,0
+DKNG.US,D,20200901,000000,35.4,37.18,35.22,36.93,7749197,0
+DKNG.US,D,20200902,000000,41.07,41.294,37.11,39.9,50147537,0
+DKNG.US,D,20200903,000000,39.83,40.89,37.2,38.27,17915523,0
+DKNG.US,D,20200904,000000,37.94,38.97,34.47,37,12715342,0
+DKNG.US,D,20200908,000000,35.6,38.17,35.52,37.01,8492530,0
+DKNG.US,D,20200909,000000,38.3,40.81,37.1,40.38,17851910,0
+DKNG.US,D,20200910,000000,41.075,44.08,40.55,42.54,29966987,0
+DKNG.US,D,20200911,000000,43.2,43.88,40.3,41.46,14762975,0
+DKNG.US,D,20200914,000000,41.97,49.31,40.33,48.62,50201035,0
+DKNG.US,D,20200915,000000,47.79,49.88,46.5112,48.21,34987854,0
+DKNG.US,D,20200916,000000,49.91,53.2537,49.5,51.03,49558098,0
+DKNG.US,D,20200917,000000,49.1,54.32,48.05,53.11,48095499,0
+DKNG.US,D,20200918,000000,53.25,55.7,52.6,55.39,36566587,0
+DKNG.US,D,20200921,000000,53.32,53.98,49.1,51.49,30988007,0
+DKNG.US,D,20200922,000000,52.3,54.76,51.67,53.94,19666015,0
+DKNG.US,D,20200923,000000,53.9442,54.9577,50.01,50.12,14877640,0
+DKNG.US,D,20200924,000000,49.35,51.85,47.101,50.57,21008492,0
+DKNG.US,D,20200925,000000,53.47,53.59,51.4,53.19,21776809,0
+DKNG.US,D,20200928,000000,55.25,58.39,53.85,56.89,28655763,0
+DKNG.US,D,20200929,000000,57.32,59.45,55.6,55.74,32592033,0
+DKNG.US,D,20200930,000000,56.2,59.12,55.8,58.84,19002795,0
+DKNG.US,D,20201001,000000,61.78,62.73,59.82,61.83,24122662,0
+DKNG.US,D,20201002,000000,58.99,64.19,58.85,63.78,20483889,0
+DKNG.US,D,20201005,000000,61.34,62.45,58.6,60.55,34511902,0
+DKNG.US,D,20201006,000000,59.95,60.36,55.8,56.78,27202690,0
+DKNG.US,D,20201007,000000,52.86,54.88,52.2,53.33,65474585,0
+DKNG.US,D,20201008,000000,54.158,54.78,50.61,51.13,37242537,0
+DKNG.US,D,20201009,000000,50.75,51.7,48.26,48.82,29572763,0
+DKNG.US,D,20201012,000000,51.01,52.52,50.33,50.6,31713465,0
+DKNG.US,D,20201013,000000,50.85,51.4,49.525,51.18,19134194,0
+DKNG.US,D,20201014,000000,51.51,52.22,47.5,47.56,27513270,0
+DKNG.US,D,20201015,000000,47.52,48.47,44.8,45,36048177,0
+DKNG.US,D,20201016,000000,45.5,46.53,43.5,44.34,39295672,0
+DKNG.US,D,20201019,000000,44.43,44.97,41.7,44.58,49951435,0
+DKNG.US,D,20201020,000000,43.01,44.97,42.3,42.53,70239673,0
+DKNG.US,D,20201021,000000,42.91,43.82,41.25,41.5,34853860,0
+DKNG.US,D,20201022,000000,41.85,43.07,40.43,43,37578200,0
+DKNG.US,D,20201023,000000,43.1165,43.49,41.76,42.74,23078929,0
+DKNG.US,D,20201026,000000,42.15,42.64,39.35,39.69,32577887,0
+DKNG.US,D,20201027,000000,40.54,40.69,37.9,38.7,29019704,0
+DKNG.US,D,20201028,000000,37.6,40.01,37.12,38.15,27173740,0
+DKNG.US,D,20201029,000000,39.1,39.35,37.27,37.37,19740634,0
+DKNG.US,D,20201030,000000,37.43,38.18,34.9,35.4,24908340,0
+DKNG.US,D,20201102,000000,35.57,36.67,35.02,35.72,18077434,0
+DKNG.US,D,20201103,000000,36.33,37.76,35.84,37.47,19587558,0
+DKNG.US,D,20201104,000000,39.43,40.79,38.33,39.46,28877520,0
+DKNG.US,D,20201105,000000,41.27,43.6,40.82,43.03,31924102,0
+DKNG.US,D,20201106,000000,42.23,42.6599,41.17,42.32,18198491,0
+DKNG.US,D,20201109,000000,44.17,44.49,41.47,41.5,21113397,0
+DKNG.US,D,20201110,000000,40.79,41.09,38.44,40.36,17118774,0
+DKNG.US,D,20201111,000000,40.77,41.8668,39.75,41.64,12613455,0
+DKNG.US,D,20201112,000000,40.94,42.09,40.86,41.25,15007807,0
+DKNG.US,D,20201113,000000,45.4,45.5,42.22,42.84,50415009,0
+DKNG.US,D,20201116,000000,42.4,42.82,40.81,42.73,15999631,0
+DKNG.US,D,20201117,000000,44.2,46.83,43.25,46.61,33970548,0
+DKNG.US,D,20201118,000000,47.1,49.06,46.63,47.68,35497897,0
+DKNG.US,D,20201119,000000,48.75,50.02,48.14,49.32,25892146,0
+DKNG.US,D,20201120,000000,49.79,50.05,47.39,48.23,25416688,0
+DKNG.US,D,20201123,000000,48.5,48.88,46.9,48.03,18142528,0
+DKNG.US,D,20201124,000000,48.3464,49.04,46.61,47.89,17707567,0
+DKNG.US,D,20201125,000000,47.79,51.08,47.77,50.23,23223062,0
+DKNG.US,D,20201127,000000,51.82,52.98,50.7069,52.75,15833124,0
+DKNG.US,D,20201130,000000,53.5,53.72,49.08,52.36,24757426,0
+DKNG.US,D,20201201,000000,52.356,52.66,49.94,50.78,15613509,0
+DKNG.US,D,20201202,000000,49.36,51.49,48.42,51.1,11952595,0
+DKNG.US,D,20201203,000000,50.1,51.84,49.55,50.06,14833477,0
+DKNG.US,D,20201204,000000,50.243,50.95,49.0799,49.25,13044037,0
+DKNG.US,D,20201207,000000,49.41,50.58,47.63,47.93,15619372,0
+DKNG.US,D,20201208,000000,47.49,50.905,45.71,50.85,28707187,0
+DKNG.US,D,20201209,000000,50.1,53.44,48.33,48.94,36478691,0
+DKNG.US,D,20201210,000000,48.33,50.1699,47.7756,50.11,13172756,0
+DKNG.US,D,20201211,000000,49.97,51.3,48.9431,50.09,14363864,0
+DKNG.US,D,20201214,000000,50.98,51.54,49.77,50.58,12596985,0
+DKNG.US,D,20201215,000000,51.15,51.18,49.81,50.5,11735658,0
+DKNG.US,D,20201216,000000,50.82,54.34,50.13,53.8,26323169,0
+DKNG.US,D,20201217,000000,53.97,55.47,52.8,55.2,21196308,0
+DKNG.US,D,20201218,000000,55.17,55.98,52.13,53.9,21257534,0
+DKNG.US,D,20201221,000000,51.95,54.24,51.8,53.34,12147999,0
+DKNG.US,D,20201222,000000,53.85,54.4,50.88,52.4,12349786,0
+DKNG.US,D,20201223,000000,52.576,54.7309,51.41,53.89,13863810,0
+DKNG.US,D,20201224,000000,54,54.4872,51.95,52.11,6275271,0
+DKNG.US,D,20201228,000000,52.36,52.62,48.56,48.96,15618569,0
+DKNG.US,D,20201229,000000,49.04,49.5,47.28,48.11,13393824,0
+DKNG.US,D,20201230,000000,48.06,49.99,47.75,48.95,9497175,0
+DKNG.US,D,20201231,000000,48.8977,48.95,46.52,46.56,14606455,0
+DKNG.US,D,20210104,000000,47,47.23,44.5,44.86,14106470,0
+DKNG.US,D,20210105,000000,44.35,47.78,44.1043,47.58,15146751,0
+DKNG.US,D,20210106,000000,51.3419,51.8,47.92,48.995,40876798,0
+DKNG.US,D,20210107,000000,50.06,50.4,49.215,49.77,13108805,0
+DKNG.US,D,20210108,000000,50.31,52.62,49.91,52,18242398,0
+DKNG.US,D,20210111,000000,50.9,54.3,49.81,53.6,14488725,0
+DKNG.US,D,20210112,000000,53.9196,55.58,52.71,53.39,17054927,0
+DKNG.US,D,20210113,000000,53.5096,55.23,52.62,54.63,11517634,0
+DKNG.US,D,20210114,000000,55.07,56.77,54.6,54.92,11362015,0
+DKNG.US,D,20210115,000000,54.51,55.03,51.7,53.7,10013582,0
+DKNG.US,D,20210119,000000,53.83,53.92,50.78,51.29,16063766,0
+DKNG.US,D,20210120,000000,53.925,54.1,52.07,53.18,11507505,0
+DKNG.US,D,20210121,000000,53.58,54.4454,52.66,53.56,8633711,0
+DKNG.US,D,20210122,000000,52.89,53.56,51.75,52.53,9262410,0
+DKNG.US,D,20210125,000000,52.96,53.64,49.68,51.29,13377569,0
+DKNG.US,D,20210126,000000,53.68,56.52,52.85,54.06,24225763,0
+DKNG.US,D,20210127,000000,53.63,56.69,52.09,54.27,19397164,0
+DKNG.US,D,20210128,000000,54.01,57.89,52.75,56.17,21573762,0
+DKNG.US,D,20210129,000000,56.99,57.54,52.61,54.11,16429380,0
+DKNG.US,D,20210201,000000,54.54,55.75,53.1416,54.64,11008719,0
+DKNG.US,D,20210202,000000,58.46,60.95,57.4204,59.31,31613908,0
+DKNG.US,D,20210203,000000,60.09,60.85,58.39,60.11,12745125,0
+DKNG.US,D,20210204,000000,62.33,63.17,60.841,63.16,16994598,0
+DKNG.US,D,20210205,000000,63.9,64.51,62.41,63.87,16612194,0
+DKNG.US,D,20210208,000000,64.72,64.78,60.58,61.97,20113214,0
+DKNG.US,D,20210209,000000,62.3615,63.69,61.71,62.13,11989823,0
+DKNG.US,D,20210210,000000,62.8399,63.82,61.02,62.71,10321356,0
+DKNG.US,D,20210211,000000,62.24,62.5476,58.64,59.19,14623192,0
+DKNG.US,D,20210212,000000,59.26,61.17,59.2,61.07,7631769,0
+DKNG.US,D,20210216,000000,61.55,61.73,59.94,60.5,6184291,0
+DKNG.US,D,20210217,000000,59.95,60.03,57.635,58.86,9093664,0
+DKNG.US,D,20210218,000000,57.86,58.86,56.5156,58.28,7262307,0
+DKNG.US,D,20210219,000000,60.39,61.8262,59.485,60.91,11456201,0
+DKNG.US,D,20210222,000000,61.55,63.25,60.174,60.37,10018180,0
+DKNG.US,D,20210223,000000,57.23,60.44,55.23,60.27,17459667,0
+DKNG.US,D,20210224,000000,60.5153,60.83,58.24,60.28,7356766,0
+DKNG.US,D,20210225,000000,60.39,61.6299,57.21,57.81,14776063,0
+DKNG.US,D,20210226,000000,60,62.67,58.27,61.53,25952761,0
+DKNG.US,D,20210301,000000,63.48,68.9,63.25,68.72,35903389,0
+DKNG.US,D,20210302,000000,68.01,70.38,66.89,68.58,21970182,0
+DKNG.US,D,20210303,000000,71.83,72.16,64.8908,65.75,26339590,0
+DKNG.US,D,20210304,000000,67.17,68.11,60.26,61.91,28215053,0
+DKNG.US,D,20210305,000000,62.06,62.5,54.35,59.52,25860256,0
+DKNG.US,D,20210308,000000,60.85,62.3099,59.6,60.5,14860503,0
+DKNG.US,D,20210309,000000,64,64.83,61.95,62.2,17112225,0
+DKNG.US,D,20210310,000000,64.53,70.6,63.79,69.29,36251416,0
+DKNG.US,D,20210311,000000,69.52,72.01,68.23,71.61,17064692,0
+DKNG.US,D,20210312,000000,69.4346,74.09,69.08,71.75,18728927,0
+DKNG.US,D,20210315,000000,68.97,73.33,67.1,67.75,23426478,0
+DKNG.US,D,20210316,000000,70.04,70.36,66.0105,67.14,15197254,0
+DKNG.US,D,20210317,000000,65.75,70.78,65.19,70.65,12790492,0
+DKNG.US,D,20210318,000000,69.3,71.81,67.1,67.61,15181715,0
+DKNG.US,D,20210319,000000,68.042,72.83,67.92,71.98,23723575,0
+DKNG.US,D,20210322,000000,73.19,74.38,69.65,71.72,20582901,0
+DKNG.US,D,20210323,000000,71.59,73.15,69.09,69.75,12610416,0
+DKNG.US,D,20210324,000000,70.07,70.64,66.2235,66.63,13423061,0
+DKNG.US,D,20210325,000000,63.775,66.35,62.52,65.86,18336902,0
+DKNG.US,D,20210326,000000,66.03,66.8,60.77,63.6,16265614,0
+DKNG.US,D,20210329,000000,63.75,64.7199,58.1,58.2,22224055,0
+DKNG.US,D,20210330,000000,59.205,61.5,57.9,61,15084669,0
+DKNG.US,D,20210331,000000,61.86,62.44,60.632,61.33,10469674,0
+DKNG.US,D,20210401,000000,62,63.28,61.34,62.88,10294897,0
+DKNG.US,D,20210405,000000,64.02,64.1497,62.2741,62.63,10105736,0
+DKNG.US,D,20210406,000000,62.22,64.55,62.105,63.8,10550408,0
+DKNG.US,D,20210407,000000,64.3498,64.6,61.83,62.09,11754485,0
+DKNG.US,D,20210408,000000,62.3,63.08,60.41,61.11,10833052,0
+DKNG.US,D,20210409,000000,60.88,63.59,60.81,62.31,12413092,0
+DKNG.US,D,20210412,000000,61.355,61.8861,57.14,58.03,23952588,0
+DKNG.US,D,20210413,000000,58.23,59.4899,56.82,59.24,13399431,0
+DKNG.US,D,20210414,000000,59.9,60.8288,58.8,58.88,10299486,0
+DKNG.US,D,20210415,000000,59.6652,59.6652,56.76,57.48,11994251,0
+DKNG.US,D,20210416,000000,59.515,59.979,57.83,57.98,15202808,0
+DKNG.US,D,20210419,000000,57.02,58.77,55.64,56.68,15947361,0
+DKNG.US,D,20210420,000000,56,57.0499,53.76,55.71,11987693,0
+DKNG.US,D,20210421,000000,55.49,58.83,54.89,58.78,12019613,0
+DKNG.US,D,20210422,000000,59.27,59.669,56.51,57.17,12904224,0
+DKNG.US,D,20210423,000000,57.25,58.45,57.24,58.12,10196919,0
+DKNG.US,D,20210426,000000,58.15,59.459,57.5601,59.23,8011201,0
+DKNG.US,D,20210427,000000,60.84,62.27,58.88,59.13,13370397,0
+DKNG.US,D,20210428,000000,58.72,59.89,58.25,59.69,7501885,0
+DKNG.US,D,20210429,000000,59.82,59.99,56.22,57.46,15592771,0
+DKNG.US,D,20210430,000000,56.79,58.05,56.11,56.66,10668282,0
+DKNG.US,D,20210503,000000,57.83,58.32,56.53,57.08,15797669,0
+DKNG.US,D,20210504,000000,56.27,56.34,53.1025,56.13,17944177,0
+DKNG.US,D,20210505,000000,56.0465,57.6099,55.8343,56.18,11503453,0
+DKNG.US,D,20210506,000000,55.69,55.82,50.25,51.89,27353931,0
+DKNG.US,D,20210507,000000,53.45,53.51,48.16,48.42,46018827,0
+DKNG.US,D,20210510,000000,47.56,47.58,44.46,45.34,42216046,0
+DKNG.US,D,20210511,000000,42.66,45.61,42.22,44.01,29470556,0
+DKNG.US,D,20210512,000000,43.8,44.79,41.4358,42.11,27985843,0
+DKNG.US,D,20210513,000000,42.99,43.95,39.93,40.99,23688284,0
+DKNG.US,D,20210514,000000,41.53,45.29,41.44,44.89,28429055,0
+DKNG.US,D,20210517,000000,43.72,43.91,42.5522,43.51,17570353,0
+DKNG.US,D,20210518,000000,43.795,45.36,43.55,44.27,15122695,0
+DKNG.US,D,20210519,000000,42.332,43.52,41.81,43.44,17567028,0
+DKNG.US,D,20210520,000000,43.656,44.8697,43.38,44.54,10758502,0
+DKNG.US,D,20210521,000000,45.145,46.12,44.4101,44.63,15175969,0
+DKNG.US,D,20210524,000000,44.8335,49.26,44.34,47.86,30740803,0
+DKNG.US,D,20210525,000000,49.17,49.98,47.28,48.42,24980829,0
+DKNG.US,D,20210526,000000,48.65,49.96,48.37,49.46,13963076,0
+DKNG.US,D,20210527,000000,49.18,50.61,48.52,50.4,11468830,0
+DKNG.US,D,20210528,000000,50.51,51.92,49.7765,49.95,14662753,0
+DKNG.US,D,20210601,000000,50.2,50.38,48.62,49.57,10615973,0
+DKNG.US,D,20210602,000000,48.78,51.02,48.3134,50.97,13385397,0
+DKNG.US,D,20210603,000000,49.81,50.75,49.22,49.71,8251264,0
+DKNG.US,D,20210604,000000,49.92,50.545,49.78,50.33,6462323,0
+DKNG.US,D,20210607,000000,50.41,53.65,50.32,53.51,14583883,0
+DKNG.US,D,20210608,000000,54,55.61,52.96,55.3,14881737,0
+DKNG.US,D,20210609,000000,55.69,56,53.66,54.48,11349496,0
+DKNG.US,D,20210610,000000,54.22,54.68,52.78,53.65,8555212,0
+DKNG.US,D,20210611,000000,53.71,54.68,53.02,53.14,7674727,0
+DKNG.US,D,20210614,000000,53.08,53.0995,50.41,50.62,16388768,0
+DKNG.US,D,20210615,000000,44.949,49.05,44.65,48.51,88027754,0
+DKNG.US,D,20210616,000000,48.86,50.13,47.49,48.81,29916371,0
+DKNG.US,D,20210617,000000,48.0538,49.94,48.03,49.2,13294634,0
+DKNG.US,D,20210618,000000,48.95,49.57,47.4333,48.06,12194660,0
+DKNG.US,D,20210621,000000,47.85,49.25,47.02,49,8770564,0
+DKNG.US,D,20210622,000000,48.94,50.26,48.47,50.16,8543231,0
+DKNG.US,D,20210623,000000,50.56,51.17,50.07,50.53,11443407,0
+DKNG.US,D,20210624,000000,51.2164,51.59,50.26,51.06,11042077,0
+DKNG.US,D,20210625,000000,51.1838,52.32,50.92,51.67,30374480,0
+DKNG.US,D,20210628,000000,51.71,52.76,50.89,52.71,9044048,0
+DKNG.US,D,20210629,000000,52.9,52.95,51.46,52.03,7729057,0
+DKNG.US,D,20210630,000000,51.95,52.8,51.3001,52.17,7633333,0
+DKNG.US,D,20210701,000000,52.27,53.39,51.03,51.8,8502999,0
+DKNG.US,D,20210702,000000,51.92,52.36,50.57,51.28,6025453,0
+DKNG.US,D,20210706,000000,51.15,51.935,50.77,51.49,5945068,0
+DKNG.US,D,20210707,000000,51.33,52.3,48.6101,48.75,10149816,0
+DKNG.US,D,20210708,000000,46.36,48.76,46.22,48.26,7353309,0
+DKNG.US,D,20210709,000000,48.3,50.38,47.45,49.09,10061785,0
+DKNG.US,D,20210712,000000,49.1979,49.596,48.14,49.16,5037018,0
+DKNG.US,D,20210713,000000,48.88,49.07,47.7,47.73,6463114,0
+DKNG.US,D,20210714,000000,48.07,48.0764,44.52,44.85,13781960,0
+DKNG.US,D,20210715,000000,44.4035,45.67,43.51,44.83,11560444,0
+DKNG.US,D,20210716,000000,44.98,45.06,43.3,43.79,13752186,0
+DKNG.US,D,20210719,000000,42.57,45.68,42.21,44.66,13045563,0
+DKNG.US,D,20210720,000000,44.762,46.1199,43.84,45.82,8024799,0
+DKNG.US,D,20210721,000000,46.92,49.179,46.58,48.88,15419019,0
+DKNG.US,D,20210722,000000,48.9,49.31,48.13,49.24,6725259,0
+DKNG.US,D,20210723,000000,49.2944,50.01,48.675,49.33,7041700,0
+DKNG.US,D,20210726,000000,49.18,49.86,48.229,49.22,6437038,0
+DKNG.US,D,20210727,000000,48.84,49.67,47.4,48.77,8103135,0
+DKNG.US,D,20210728,000000,48.98,50.9,48.9,50.65,9487734,0
+DKNG.US,D,20210729,000000,50.905,51.27,49.64,49.79,7788532,0
+DKNG.US,D,20210730,000000,49.36,50.03,48.06,48.5,7637307,0
+DKNG.US,D,20210802,000000,48.9,49.8725,48.4994,49,5941842,0
+DKNG.US,D,20210803,000000,48.81,48.9604,47.47,48.39,6279618,0
+DKNG.US,D,20210804,000000,47.99,49.19,47.75,48.67,5284874,0
+DKNG.US,D,20210805,000000,48.95,50.72,48.55,50.48,11230576,0
+DKNG.US,D,20210806,000000,52.786,53.79,50.16,51.59,32429836,0
+DKNG.US,D,20210809,000000,52.5,52.95,50.96,52.36,27050557,0
+DKNG.US,D,20210810,000000,52.46,53.97,51.62,51.98,19360319,0
+DKNG.US,D,20210811,000000,52.02,52.69,50.7211,52.18,10967700,0
+DKNG.US,D,20210812,000000,52.16,54.72,51.5224,54.61,17371271,0
+DKNG.US,D,20210813,000000,54.64,54.6805,53.23,53.5,12159898,0
+DKNG.US,D,20210816,000000,52.8035,53.24,51.51,52.46,8622182,0
+DKNG.US,D,20210817,000000,51.84,52.14,50.72,51.11,7780974,0
+DKNG.US,D,20210818,000000,51.3,53.09,51.1708,52.1,8369997,0
+DKNG.US,D,20210819,000000,51.42,52.1586,50.97,51.54,8027655,0
+DKNG.US,D,20210820,000000,51.45,52.37,51.25,52.01,5251797,0
+DKNG.US,D,20210823,000000,52.2696,53.9,52.19,53.32,7385569,0
+DKNG.US,D,20210824,000000,54.08,56.8299,53.47,56.47,15978414,0
+DKNG.US,D,20210825,000000,56.99,60.37,56.5,60.11,26182986,0
+DKNG.US,D,20210826,000000,59.69,60.32,57.5238,57.86,15465203,0
+DKNG.US,D,20210827,000000,58.14,61.77,57.8,60.01,13053151,0
+DKNG.US,D,20210830,000000,60.11,60.38,58.65,59.25,11664856,0
+DKNG.US,D,20210831,000000,59.42,60.4,58.76,59.29,14993859,0
+DKNG.US,D,20210901,000000,59.38,61.59,59.3,60.21,11668098,0
+DKNG.US,D,20210902,000000,60.6,61.68,59.84,61.07,8372662,0
+DKNG.US,D,20210903,000000,61.07,61.1401,60.04,61.02,6946596,0
+DKNG.US,D,20210907,000000,61.435,64.18,61.235,63.58,16929096,0
+DKNG.US,D,20210908,000000,63.749,64.58,62.38,63.39,13095365,0
+DKNG.US,D,20210909,000000,63.23,64.5,62.82,63.67,10012076,0
+DKNG.US,D,20210910,000000,64.085,64.49,62.42,62.46,8569041,0
+DKNG.US,D,20210913,000000,62.9,62.98,59.25,60.46,11673931,0
+DKNG.US,D,20210914,000000,60.0074,61.33,58.821,59.05,8923647,0
+DKNG.US,D,20210915,000000,59.11,60.55,58.54,59.84,7993528,0
+DKNG.US,D,20210916,000000,59.59,60.18,59.06,59.97,5754257,0
+DKNG.US,D,20210917,000000,60.024,60.84,59.115,60.42,9419300,0
+DKNG.US,D,20210920,000000,57.95,58.94,55.99,57,11255243,0
+DKNG.US,D,20210921,000000,56.01,58.02,52.33,52.77,40173840,0
+DKNG.US,D,20210922,000000,52.45,53.29,51.571,52.63,20423409,0
+DKNG.US,D,20210923,000000,52.92,53.8499,51.53,51.75,18873746,0
+DKNG.US,D,20210924,000000,51.58,52.32,50.95,51.33,10630047,0
+DKNG.US,D,20210927,000000,51.2501,51.89,50.4204,51.39,9496225,0
+DKNG.US,D,20210928,000000,50.65,51.209,49.41,49.93,11528567,0
+DKNG.US,D,20210929,000000,50,50.45,48.105,48.32,13936605,0
+DKNG.US,D,20210930,000000,48.46,48.99,47.54,48.16,10865830,0
+DKNG.US,D,20211001,000000,48.59,50.79,48.47,50.56,12745570,0
+DKNG.US,D,20211004,000000,50.33,50.765,48.27,48.46,12381401,0
+DKNG.US,D,20211005,000000,48.72,50.54,48.48,49.29,10037896,0
+DKNG.US,D,20211006,000000,48.79,49.79,48.45,48.99,8230870,0
+DKNG.US,D,20211007,000000,49.78,51.07,49.275,49.37,10690848,0
+DKNG.US,D,20211008,000000,49.5,49.82,47.82,47.91,11820396,0
+DKNG.US,D,20211011,000000,48.48,49.93,48.39,48.88,10683238,0
+DKNG.US,D,20211012,000000,48.8,49.9,48.49,48.94,8954205,0
+DKNG.US,D,20211013,000000,49.61,50.49,49.56,49.82,9336042,0
+DKNG.US,D,20211014,000000,50.2399,51.3,49.32,49.36,11330823,0
+DKNG.US,D,20211015,000000,49.5,49.75,47.84,48.08,21321864,0
+DKNG.US,D,20211018,000000,48.12,49.6195,47.94,48.65,10435972,0
+DKNG.US,D,20211019,000000,49.0274,50.23,48.01,48.84,15687257,0
+DKNG.US,D,20211020,000000,48.91,49.63,48.4122,49.09,8417240,0
+DKNG.US,D,20211021,000000,49.2,49.905,48.76,48.92,7307893,0
+DKNG.US,D,20211022,000000,48.55,48.55,46.07,46.11,19040124,0
+DKNG.US,D,20211025,000000,46.05,47.35,45.3625,46.82,10974337,0
+DKNG.US,D,20211026,000000,49.61,50.48,48.39,48.75,26186701,0
+DKNG.US,D,20211027,000000,48.73,49.4538,47.74,47.83,9071564,0
+DKNG.US,D,20211028,000000,48.23,48.23,46.66,47.18,9316758,0
+DKNG.US,D,20211029,000000,47.355,47.8,46.35,46.59,8278813,0
+DKNG.US,D,20211101,000000,46.95,49.12,46.7493,49.02,9215560,0
+DKNG.US,D,20211102,000000,48.045,48.15,46.7,47.6,12777828,0
+DKNG.US,D,20211103,000000,47.79,48.17,46.45,46.84,11842166,0
+DKNG.US,D,20211104,000000,47.34,47.42,43.68,44.68,30306801,0
+DKNG.US,D,20211105,000000,42.365,45.97,42.15,43.62,37300616,0
+DKNG.US,D,20211108,000000,43.88,45.1399,43.04,44.78,16813867,0
+DKNG.US,D,20211109,000000,44.89,45.25,42.6501,43.05,15060841,0
+DKNG.US,D,20211110,000000,42.55,43.09,40.64,41.08,17967365,0
+DKNG.US,D,20211111,000000,41.25,41.75,40.62,40.71,12471138,0
+DKNG.US,D,20211112,000000,40.8561,41.9,39.97,40.51,13356786,0
+DKNG.US,D,20211115,000000,40.7864,41.265,39.17,39.36,15767714,0
+DKNG.US,D,20211116,000000,39.43,39.8699,38.33,39.28,16767175,0
+DKNG.US,D,20211117,000000,39.2562,39.5,37.76,37.87,13296531,0
+DKNG.US,D,20211118,000000,37.87,38.59,36.35,36.62,17188577,0
+DKNG.US,D,20211119,000000,36.62,37.57,35.92,36.14,14870939,0
+DKNG.US,D,20211122,000000,36.41,37.45,35.82,36.79,18573784,0
+DKNG.US,D,20211123,000000,36.81,37.71,34.42,35.04,22711366,0
+DKNG.US,D,20211124,000000,34.75,35.9,34.75,35.58,11147747,0
+DKNG.US,D,20211126,000000,34.89,36.2,34.7508,36.04,8430869,0
+DKNG.US,D,20211129,000000,36.45,36.57,34.52,35.2,13815962,0
+DKNG.US,D,20211130,000000,34.957,35.27,33.33,34.55,15837500,0
+DKNG.US,D,20211201,000000,34.75,34.97,31.14,31.24,21584868,0
+DKNG.US,D,20211202,000000,31.051,32.55,30.41,31.3,27870958,0
+DKNG.US,D,20211203,000000,31.2,31.23,27.475,28.37,30225244,0
+DKNG.US,D,20211206,000000,28.155,31.07,27.52,30.68,24501618,0
+DKNG.US,D,20211207,000000,31.9,32.68,31.14,31.27,20969408,0
+DKNG.US,D,20211208,000000,31.41,33.93,30.83,33.38,14173301,0
+DKNG.US,D,20211209,000000,32.61,33.26,31.38,31.45,13554562,0
+DKNG.US,D,20211210,000000,31.575,32.4693,30.105,30.41,10930183,0
+DKNG.US,D,20211213,000000,30.11,30.49,28.58,28.85,11045244,0
+DKNG.US,D,20211214,000000,28.125,28.93,27.68,27.81,15691087,0
+DKNG.US,D,20211215,000000,27.78,29.07,26.67,28.67,19109428,0
+DKNG.US,D,20211216,000000,29.39,29.4,26.42,26.98,20219389,0
+DKNG.US,D,20211217,000000,26.627,29.23,25.8,28.67,23234657,0
+DKNG.US,D,20211220,000000,27.8432,28.65,27.32,27.9,12981409,0
+DKNG.US,D,20211221,000000,28.15,30.47,28.15,30.31,14291783,0
+DKNG.US,D,20211222,000000,30.11,30.71,29.409,29.57,13469025,0
+DKNG.US,D,20211223,000000,29.83,30.0199,28.82,29.44,12680466,0
+DKNG.US,D,20211227,000000,29.49,29.5148,27.98,28.2,13814808,0
+DKNG.US,D,20211228,000000,27.85,28.6087,27.085,27.32,13552129,0
+DKNG.US,D,20211229,000000,27.181,27.23,25.96,26.59,15330471,0
+DKNG.US,D,20211230,000000,26.4463,28.74,26.4,28.46,16469813,0
+DKNG.US,D,20211231,000000,28.2348,28.8,27.435,27.47,14274672,0
+DKNG.US,D,20220103,000000,27.845,28.55,26.97,27.77,11276564,0
+DKNG.US,D,20220104,000000,27.75,27.87,26.11,26.63,15306242,0
+DKNG.US,D,20220105,000000,26.5,26.91,24.06,24.65,22276961,0
+DKNG.US,D,20220106,000000,24.5,26.47,23.21,25.8,30469356,0
+DKNG.US,D,20220107,000000,26.02,27.98,25.79,27.24,26266177,0
+DKNG.US,D,20220110,000000,26.8321,27.1,24.83,26.13,24335562,0
+DKNG.US,D,20220111,000000,25.7,27.5999,25.1,26.94,22672705,0
+DKNG.US,D,20220112,000000,27.24,27.8999,25.929,26.1,17295403,0
+DKNG.US,D,20220113,000000,26.1,26.54,24.145,24.24,19915926,0
+DKNG.US,D,20220114,000000,24.05,24.5392,22.41,23.19,31809657,0
+DKNG.US,D,20220118,000000,22.86,23.22,22.12,22.18,19316913,0
+DKNG.US,D,20220119,000000,22.39,22.85,21.33,21.4,24059747,0
+DKNG.US,D,20220120,000000,21.756,22.64,20.57,20.67,20742783,0
+DKNG.US,D,20220121,000000,20.26,20.95,19.33,19.46,34673966,0
+DKNG.US,D,20220124,000000,18.77,20.16,17.41,20.03,39559395,0
+DKNG.US,D,20220125,000000,19.36,20.28,18.725,19.32,23104925,0
+DKNG.US,D,20220126,000000,20.9,22.82,20.17,20.33,90381866,0
+DKNG.US,D,20220127,000000,20.73,21.6,19.2,19.39,43106759,0
+DKNG.US,D,20220128,000000,19.4334,20.88,18.89,20.64,35332534,0
+DKNG.US,D,20220131,000000,20.7,22.27,20.66,22.09,27295671,0
+DKNG.US,D,20220201,000000,22.21,23.71,21.71,23.68,32944533,0
+DKNG.US,D,20220202,000000,23.5,23.58,21.67,21.79,26853616,0
+DKNG.US,D,20220203,000000,21.18,22.3499,20.5,20.55,23275221,0
+DKNG.US,D,20220204,000000,20.63,22.02,20.33,21.89,20428307,0
+DKNG.US,D,20220207,000000,21.85,22.8476,21.17,21.5,17983976,0
+DKNG.US,D,20220208,000000,21.4,22.1966,21.03,22.12,15950572,0
+DKNG.US,D,20220209,000000,22.4,23.45,22.11,23.42,19182897,0
+DKNG.US,D,20220210,000000,22.8,24.18,22.53,22.78,21193065,0
+DKNG.US,D,20220211,000000,22.95,24.73,22.88,23.33,32477611,0
+DKNG.US,D,20220214,000000,22.86,23.85,22.025,22.2,25269189,0
+DKNG.US,D,20220215,000000,22.7,23.755,22.03,23.73,20122177,0
+DKNG.US,D,20220216,000000,23.17,23.56,22.61,22.99,16536747,0
+DKNG.US,D,20220217,000000,22.69,23.43,21.9,22.06,24266884,0
+DKNG.US,D,20220218,000000,18.995,19.48,17.225,17.29,80421521,0
+DKNG.US,D,20220222,000000,16.625,18.96,16.56,18.59,44543126,0
+DKNG.US,D,20220223,000000,19.24,20.94,19.05,19.63,66295551,0
+DKNG.US,D,20220224,000000,18.34,21.87,18.1204,21.83,39866118,0
+DKNG.US,D,20220225,000000,21.41,22.24,20.3,22.2,28056181,0
+DKNG.US,D,20220228,000000,22.5,23.71,21.76,23.68,30172714,0
+DKNG.US,D,20220301,000000,23.3,25.0091,23.18,23.52,34459116,0
+DKNG.US,D,20220302,000000,23.85,24.15,22.03,23.19,29020066,0
+DKNG.US,D,20220303,000000,23.516,23.773,20.65,20.91,34113007,0
+DKNG.US,D,20220304,000000,21.28,22.11,20.44,20.69,22706282,0
+DKNG.US,D,20220307,000000,20.58,20.89,18,18.05,29401026,0
+DKNG.US,D,20220308,000000,18.14,18.48,16.89,17.38,31331296,0
+DKNG.US,D,20220309,000000,17.99,18.3802,17.46,17.78,25492166,0
+DKNG.US,D,20220310,000000,17.8,17.93,16.77,17.58,31374403,0
+DKNG.US,D,20220311,000000,17.73,17.755,16.055,16.11,27352753,0
+DKNG.US,D,20220314,000000,15.925,16.345,15.12,15.26,25551806,0
+DKNG.US,D,20220315,000000,15.3,16.22,14.97,16.13,24409779,0
+DKNG.US,D,20220316,000000,16.62,18.36,16.33,18.32,37070261,0
+DKNG.US,D,20220317,000000,17.78,19.088,17.55,18.99,24421138,0
+DKNG.US,D,20220318,000000,18.55,19.88,18.54,19.62,21542015,0
+DKNG.US,D,20220321,000000,19.26,19.55,18.35,18.79,20654633,0
+DKNG.US,D,20220322,000000,18.79,20.16,18.6811,19.41,23369263,0
+DKNG.US,D,20220323,000000,19.21,19.855,18.78,18.91,18585239,0
+DKNG.US,D,20220324,000000,18.96,19.23,17.99,19.05,18615580,0
+DKNG.US,D,20220325,000000,19.04,19.16,18.01,18.2,16711140,0
+DKNG.US,D,20220328,000000,18.39,18.99,17.63,18.65,24039635,0
+DKNG.US,D,20220329,000000,18.94,20.93,18.71,20.69,27093451,0
+DKNG.US,D,20220330,000000,20.29,21.26,20.02,20.41,17465916,0
+DKNG.US,D,20220331,000000,20.38,20.56,19.46,19.47,15348561,0
+DKNG.US,D,20220401,000000,19.57,19.96,18.76,19.05,16427586,0
+DKNG.US,D,20220404,000000,19.39,21.025,19.23,20.41,21731854,0
+DKNG.US,D,20220405,000000,20.34,20.48,19.01,19.05,15786186,0
+DKNG.US,D,20220406,000000,18.65,18.9,17.14,17.68,22364772,0
+DKNG.US,D,20220407,000000,17.61,18.04,16.485,17.2,19073482,0
+DKNG.US,D,20220408,000000,16.97,17.1483,16.295,16.38,20291113,0
+DKNG.US,D,20220411,000000,16.095,17.36,15.905,16.87,21490943,0
+DKNG.US,D,20220412,000000,17.03,17.85,16.24,16.41,20997727,0
+DKNG.US,D,20220413,000000,16.41,17.21,16.21,16.75,17683085,0
+DKNG.US,D,20220414,000000,16.76,16.8699,16.3,16.49,16451454,0
+DKNG.US,D,20220418,000000,16.42,16.45,15.5614,15.98,17666646,0
+DKNG.US,D,20220419,000000,16.03,17.22,15.845,16.88,20319776,0
+DKNG.US,D,20220420,000000,16.76,16.9,15.56,15.56,21009262,0
+DKNG.US,D,20220421,000000,15.92,15.9901,14.1809,14.36,26903019,0
+DKNG.US,D,20220422,000000,14.42,14.715,13.73,14.03,24032809,0
+DKNG.US,D,20220425,000000,13.95,14.69,13.7585,14.68,22899523,0
+DKNG.US,D,20220426,000000,14.41,14.68,13.795,13.96,20057114,0
+DKNG.US,D,20220427,000000,13.93,14.32,13.51,13.87,22883728,0
+DKNG.US,D,20220428,000000,14.07,14.33,13.0599,14.1,25428420,0
+DKNG.US,D,20220429,000000,14.05,14.8,13.64,13.68,21999556,0
+DKNG.US,D,20220502,000000,13.7,15,13.49,14.99,23857206,0
+DKNG.US,D,20220503,000000,14.852,15.56,14.75,15.08,23165074,0
+DKNG.US,D,20220504,000000,15.08,15.88,14.495,15.73,30428440,0
+DKNG.US,D,20220505,000000,15.55,15.5644,13.88,14.44,19845752,0
+DKNG.US,D,20220506,000000,15,15.0428,12.965,13.15,41470149,0
+DKNG.US,D,20220509,000000,12.715,12.88,10.92,10.99,37960144,0
+DKNG.US,D,20220510,000000,11.47,11.75,10.38,11.36,32385775,0
+DKNG.US,D,20220511,000000,11,11.7,10.22,10.27,31914714,0
+DKNG.US,D,20220512,000000,10.14,11.73,9.77,11.37,32161303,0
+DKNG.US,D,20220513,000000,11.63,12.67,11.63,12.61,31943201,0
+DKNG.US,D,20220516,000000,13.14,13.465,12.4,12.48,27911998,0
+DKNG.US,D,20220517,000000,12.86,13.87,12.66,13.86,25139185,0
+DKNG.US,D,20220518,000000,13.47,14.65,13.31,13.86,28695256,0
+DKNG.US,D,20220519,000000,13.73,14.66,13.585,14.15,25029118,0
+DKNG.US,D,20220520,000000,14.27,14.5497,13.1901,14.03,22641232,0
+DKNG.US,D,20220523,000000,14.01,14.31,13.56,13.94,17321883,0
+DKNG.US,D,20220524,000000,13.71,14.12,13.31,13.51,19925148,0
+DKNG.US,D,20220525,000000,13.44,14.28,13.4034,14.13,17223412,0
+DKNG.US,D,20220526,000000,13.99,14.63,13.9,14.24,18740404,0
+DKNG.US,D,20220527,000000,14.43,14.8694,14.245,14.72,19052713,0
+DKNG.US,D,20220531,000000,14.71,14.785,13.16,13.55,49496796,0
+DKNG.US,D,20220601,000000,13.59,13.84,13.28,13.51,17530746,0
+DKNG.US,D,20220602,000000,13.47,14.415,13.4191,14.26,20991207,0
+DKNG.US,D,20220603,000000,13.92,13.95,12.64,12.72,28942958,0
+DKNG.US,D,20220606,000000,12.86,13.36,12.655,13.08,19539852,0
+DKNG.US,D,20220607,000000,12.74,13.09,12.56,12.95,16145093,0
+DKNG.US,D,20220608,000000,12.83,14.655,12.8,14.33,29928729,0
+DKNG.US,D,20220609,000000,14.19,14.59,13.75,13.82,19620112,0
+DKNG.US,D,20220610,000000,13.35,13.88,13.015,13.1,23055390,0
+DKNG.US,D,20220613,000000,12.28,12.6,10.93,11.03,21620669,0
+DKNG.US,D,20220614,000000,11.14,11.84,10.61,11.61,17492670,0
+DKNG.US,D,20220615,000000,11.63,12.55,11.57,12.23,22534373,0
+DKNG.US,D,20220616,000000,11.73,11.86,10.515,10.72,21022815,0
+DKNG.US,D,20220617,000000,10.84,11.62,10.775,11.42,17556354,0
+DKNG.US,D,20220621,000000,11.725,12.5,11.632,12.17,20143507,0
+DKNG.US,D,20220622,000000,11.87,13.03,11.87,12.52,18587275,0
+DKNG.US,D,20220623,000000,12.62,13.23,12.55,13.08,24425730,0
+DKNG.US,D,20220624,000000,13.27,14.19,13.23,14.15,24426772,0
+DKNG.US,D,20220627,000000,14.255,14.38,13.28,13.6,15179803,0
+DKNG.US,D,20220628,000000,13.82,14.21,12.65,12.76,16211755,0
+DKNG.US,D,20220629,000000,12.56,12.7734,12.242,12.41,11051225,0
+DKNG.US,D,20220630,000000,12.185,12.31,11.435,11.67,17939860,0
+DKNG.US,D,20220701,000000,11.75,12.085,11.4813,11.77,14142707,0
+DKNG.US,D,20220705,000000,11.61,12.98,11.26,12.97,21457677,0
+DKNG.US,D,20220706,000000,12.86,13.34,12.31,12.37,16542777,0
+DKNG.US,D,20220707,000000,12.31,13.125,12.165,13.1,15452579,0
+DKNG.US,D,20220708,000000,12.71,13.2,12.535,12.74,15168387,0
+DKNG.US,D,20220711,000000,12.53,12.6399,11.37,11.43,17647856,0
+DKNG.US,D,20220712,000000,11.51,12.0099,11.3,11.85,14878603,0
+DKNG.US,D,20220713,000000,11.29,12.04,11.215,11.72,14166814,0
+DKNG.US,D,20220714,000000,11.55,11.69,11.1231,11.22,16083787,0
+DKNG.US,D,20220715,000000,11.45,12.915,11.36,12.86,32407889,0
+DKNG.US,D,20220718,000000,13.18,13.505,12.81,13,24185598,0
+DKNG.US,D,20220719,000000,13.26,13.6299,13.17,13.49,16169466,0
+DKNG.US,D,20220720,000000,13.54,14.6101,13.52,14.28,19621657,0
+DKNG.US,D,20220721,000000,14.09,14.42,13.92,14.27,11663144,0
+DKNG.US,D,20220722,000000,14.44,14.55,13.16,13.53,18510351,0
+DKNG.US,D,20220725,000000,13.465,13.72,13.22,13.39,11189348,0
+DKNG.US,D,20220726,000000,13.06,13.16,12.56,12.65,12157178,0
+DKNG.US,D,20220727,000000,13.1,13.69,12.87,13.68,13610101,0
+DKNG.US,D,20220728,000000,13.67,14.01,13.15,13.73,11609384,0
+DKNG.US,D,20220729,000000,13.53,13.765,13.15,13.73,13384280,0
+DKNG.US,D,20220801,000000,13.58,14.27,13.28,14.11,13682149,0
+DKNG.US,D,20220802,000000,13.85,15.5779,13.75,15.37,26099440,0
+DKNG.US,D,20220803,000000,15.75,16.91,15.46,16.82,23566483,0
+DKNG.US,D,20220804,000000,16.9,16.95,15.98,16.36,25667394,0
+DKNG.US,D,20220805,000000,17.8,19.53,17.25,17.96,57136200,0
+DKNG.US,D,20220808,000000,17.94,19.29,17.92,18.43,31818086,0
+DKNG.US,D,20220809,000000,18,18.75,17.52,17.89,19500115,0
+DKNG.US,D,20220810,000000,18.74,19.38,18.19,19.35,24278699,0
+DKNG.US,D,20220811,000000,19.9,20.3,18.52,18.54,28115649,0
+DKNG.US,D,20220812,000000,19.07,20.7,18.85,20.67,37340253,0
+DKNG.US,D,20220815,000000,20.305,21.12,20.22,20.8,21002495,0
+DKNG.US,D,20220816,000000,20.52,21.45,20.38,20.66,21481338,0
+DKNG.US,D,20220817,000000,20.41,21.05,20.08,20.57,24073727,0
+DKNG.US,D,20220818,000000,20.67,20.6799,19.4438,19.58,21127308,0
+DKNG.US,D,20220819,000000,18.99,19.1,17.985,18.14,26744513,0
+DKNG.US,D,20220822,000000,17.41,18.015,17.03,17.24,19140844,0
+DKNG.US,D,20220823,000000,17.37,17.7202,17.02,17.06,14490837,0
+DKNG.US,D,20220824,000000,17.06,17.89,16.945,17.45,14615879,0
+DKNG.US,D,20220825,000000,17.684,17.97,17.25,17.43,14897027,0
+DKNG.US,D,20220826,000000,17.45,17.63,16.37,16.53,16473146,0
+DKNG.US,D,20220829,000000,16.27,16.92,16.1604,16.5,14027737,0
+DKNG.US,D,20220830,000000,16.76,17.0299,16.06,16.38,15356378,0
+DKNG.US,D,20220831,000000,16.68,16.89,15.875,16.06,12476809,0
+DKNG.US,D,20220901,000000,15.78,15.97,15.0701,15.96,15511350,0
+DKNG.US,D,20220902,000000,16.29,16.34,15.26,15.49,16391296,0
+DKNG.US,D,20220906,000000,15.83,15.945,15.15,15.68,15792593,0
+DKNG.US,D,20220907,000000,15.635,16.47,15.6288,16.36,14852047,0
+DKNG.US,D,20220908,000000,16.04,17.04,16.02,16.99,16916346,0
+DKNG.US,D,20220909,000000,17.325,17.7289,17.1,17.63,17828639,0
+DKNG.US,D,20220912,000000,17.85,18.32,17.5,18.2,23635323,0
+DKNG.US,D,20220913,000000,17.38,18.0299,17.045,17.35,24297161,0
+DKNG.US,D,20220914,000000,17.29,18.42,17.1491,18.4,24624566,0
+DKNG.US,D,20220915,000000,18.255,19.79,18.17,19.22,30347782,0
+DKNG.US,D,20220916,000000,18.69,19.1,18.36,18.6,26590672,0
+DKNG.US,D,20220919,000000,18.37,18.78,18.27,18.67,13534865,0
+DKNG.US,D,20220920,000000,18.5,18.69,17.45,17.47,19373439,0
+DKNG.US,D,20220921,000000,17.3,17.72,16.685,16.72,18588894,0
+DKNG.US,D,20220922,000000,16.51,16.78,15.485,15.58,16244359,0
+DKNG.US,D,20220923,000000,15.37,15.65,14.57,14.98,15357460,0
+DKNG.US,D,20220926,000000,15.14,15.68,14.57,14.59,17089053,0
+DKNG.US,D,20220927,000000,15.03,15.89,14.875,15.32,19710603,0
+DKNG.US,D,20220928,000000,15.37,16.02,15.1,15.88,18360075,0
+DKNG.US,D,20220929,000000,15.56,15.7594,14.9199,15.33,17853853,0
+DKNG.US,D,20220930,000000,15.06,15.819,14.94,15.14,14684878,0
+DKNG.US,D,20221003,000000,15.43,15.59,14.6201,15.4,12607350,0
+DKNG.US,D,20221004,000000,16.12,17,16.075,16.85,19716233,0
+DKNG.US,D,20221005,000000,16.41,16.87,16.07,16.7,17726929,0
+DKNG.US,D,20221006,000000,16.45,17.04,15.9501,16.04,18365226,0
+DKNG.US,D,20221007,000000,16.99,17.45,16.18,16.57,39454503,0
+DKNG.US,D,20221010,000000,16.32,16.34,14.25,14.28,37035448,0
+DKNG.US,D,20221011,000000,14.17,14.47,12.585,13.68,39832060,0
+DKNG.US,D,20221012,000000,13.42,13.69,12.8001,13.49,21782716,0
+DKNG.US,D,20221013,000000,12.75,13.5,12.44,13.22,28071051,0
+DKNG.US,D,20221014,000000,13.42,13.8,12.3447,12.48,21337450,0
+DKNG.US,D,20221017,000000,12.88,13.55,12.83,13.15,17846985,0
+DKNG.US,D,20221018,000000,13.8,13.89,13.24,13.55,18722729,0
+DKNG.US,D,20221019,000000,13.35,13.49,12.93,13.14,13509569,0
+DKNG.US,D,20221020,000000,13.1,13.715,13.04,13.31,13615179,0
+DKNG.US,D,20221021,000000,13.12,13.62,12.875,13.21,25762584,0
+DKNG.US,D,20221024,000000,13.105,13.15,12.45,13.07,15419715,0
+DKNG.US,D,20221025,000000,13.12,14.165,13.12,14.1,17076983,0
+DKNG.US,D,20221026,000000,13.86,15.27,13.7938,14.6,20345399,0
+DKNG.US,D,20221027,000000,14.805,15.3,14.48,14.62,14526309,0
+DKNG.US,D,20221028,000000,14.74,15.17,14.46,15.12,13706172,0
+DKNG.US,D,20221031,000000,15.21,16.01,15.04,15.8,20675507,0
+DKNG.US,D,20221101,000000,16.33,16.77,16.03,16.45,21875705,0
+DKNG.US,D,20221102,000000,16.83,17.25,15.85,15.92,26479272,0
+DKNG.US,D,20221103,000000,15.75,16.0301,15.22,15.67,22034939,0
+DKNG.US,D,20221104,000000,13.25,14.02,11.12,11.31,79047419,0
+DKNG.US,D,20221107,000000,11.56,11.88,10.85,11.8,33859702,0
+DKNG.US,D,20221108,000000,11.92,12.9074,11.76,12.55,32758371,0
+DKNG.US,D,20221109,000000,12,12.28,11.4,11.66,26101394,0
+DKNG.US,D,20221110,000000,12.6,13.68,12.4,13.64,31840596,0
+DKNG.US,D,20221111,000000,13.68,15.005,13.51,14.88,25570476,0
+DKNG.US,D,20221114,000000,14.59,15.25,14.43,14.74,15626761,0
+DKNG.US,D,20221115,000000,15.24,15.77,15.06,15.42,15988952,0
+DKNG.US,D,20221116,000000,15.08,15.42,14.64,14.86,16429885,0
+DKNG.US,D,20221117,000000,14.382,15.19,14.22,14.9,10359872,0
+DKNG.US,D,20221118,000000,15.64,15.84,14.96,15.05,17724780,0
+DKNG.US,D,20221121,000000,14.83,15.255,13.37,14.29,41140924,0
+DKNG.US,D,20221122,000000,14.31,14.71,13.965,14.69,11117673,0
+DKNG.US,D,20221123,000000,14.82,15.4,14.71,15.34,10958647,0
+DKNG.US,D,20221125,000000,15.18,15.22,14.91,15.14,5359290,0
+DKNG.US,D,20221128,000000,14.31,14.87,14.22,14.5,12633852,0
+DKNG.US,D,20221129,000000,14.685,15.07,14.365,14.44,11320684,0
+DKNG.US,D,20221130,000000,14.57,15.37,14.42,15.32,17280507,0
+DKNG.US,D,20221201,000000,15.4,15.76,14.9,15.52,11798916,0
+DKNG.US,D,20221202,000000,15.03,15.53,14.9,15.49,12099850,0
+DKNG.US,D,20221205,000000,15.42,15.87,14.74,14.83,9863585,0
+DKNG.US,D,20221206,000000,14.915,14.96,13.97,14.2,10278336,0
+DKNG.US,D,20221207,000000,14.09,14.28,13.705,13.9,8118415,0
+DKNG.US,D,20221208,000000,14.14,14.755,13.86,14.61,10399552,0
+DKNG.US,D,20221209,000000,14.46,14.745,13.875,13.96,10912117,0
+DKNG.US,D,20221212,000000,13.58,14.51,13.46,14.31,14407732,0
+DKNG.US,D,20221213,000000,15.23,15.47,13.5,13.77,21712286,0
+DKNG.US,D,20221214,000000,13.694,14.46,13.34,13.55,13798946,0
+DKNG.US,D,20221215,000000,13.23,13.37,12.58,12.63,13460266,0
+DKNG.US,D,20221216,000000,12.52,12.64,11.98,12.12,18662834,0
+DKNG.US,D,20221219,000000,11.96,12.105,11.55,11.66,10035742,0
+DKNG.US,D,20221220,000000,11.665,12.03,11.5,11.83,11986959,0
+DKNG.US,D,20221221,000000,12.02,12.19,11.75,11.77,9002624,0
+DKNG.US,D,20221222,000000,11.66,11.7165,11.065,11.6,14300076,0
+DKNG.US,D,20221223,000000,11.6,11.756,11.365,11.53,8163280,0
+DKNG.US,D,20221227,000000,11.39,11.42,10.85,10.91,8961004,0
+DKNG.US,D,20221228,000000,10.86,11.12,10.6936,11.05,9422687,0
+DKNG.US,D,20221229,000000,11.19,11.66,11.13,11.27,10456357,0
+DKNG.US,D,20221230,000000,11.01,11.46,10.94,11.39,11431271,0
+DKNG.US,D,20230103,000000,11.66,11.76,10.98,11.05,9132315,0
+DKNG.US,D,20230104,000000,11.25,11.82,11.085,11.71,10221482,0
+DKNG.US,D,20230105,000000,11.48,11.65,11.22,11.48,6736284,0
+DKNG.US,D,20230106,000000,11.53,11.79,11.14,11.63,8604480,0
+DKNG.US,D,20230109,000000,11.85,12.29,11.76,12.07,15138641,0
+DKNG.US,D,20230110,000000,11.975,12.73,11.83,12.71,11489820,0
+DKNG.US,D,20230111,000000,12.87,13.21,12.66,13.07,12018167,0
+DKNG.US,D,20230112,000000,13.28,13.65,12.81,13.63,10507742,0
+DKNG.US,D,20230113,000000,13.39,14.21,13.37,14.11,10153778,0
+DKNG.US,D,20230117,000000,14.1201,14.36,13.85,14.17,10146787,0
+DKNG.US,D,20230118,000000,14.54,14.71,13.805,13.89,12369843,0
+DKNG.US,D,20230119,000000,13.695,13.7793,13.41,13.44,9032780,0
+DKNG.US,D,20230120,000000,13.63,14.01,13.51,13.88,10704735,0
+DKNG.US,D,20230123,000000,14,14.5999,13.87,14.56,13583040,0
+DKNG.US,D,20230124,000000,14.36,15,14.3204,14.92,10150262,0
+DKNG.US,D,20230125,000000,14.54,14.6558,13.88,14.55,12766517,0
+DKNG.US,D,20230126,000000,14.91,15.04,14.01,14.3,12383361,0
+DKNG.US,D,20230127,000000,14.26,15.3,14.19,15.04,15643989,0
+DKNG.US,D,20230130,000000,14.87,15.3088,14.64,14.65,11629414,0
+DKNG.US,D,20230131,000000,14.87,15.235,14.56,14.99,11350165,0
+DKNG.US,D,20230201,000000,15.04,16.59,15.03,16.48,20518625,0
+DKNG.US,D,20230202,000000,17.05,17.5,16.62,17.02,19723147,0
+DKNG.US,D,20230203,000000,16.28,17.655,16.19,16.87,15705370,0
+DKNG.US,D,20230206,000000,16.51,17.015,16.4,16.95,9746368,0
+DKNG.US,D,20230207,000000,16.94,17.6899,16.675,17.53,19779588,0
+DKNG.US,D,20230208,000000,17.53,17.99,17.44,17.67,12160992,0
+DKNG.US,D,20230209,000000,17.34,17.871,16.381,16.53,14420853,0
+DKNG.US,D,20230210,000000,16.23,16.365,15.56,15.99,14644444,0
+DKNG.US,D,20230213,000000,16.15,16.36,15.72,16.14,8294526,0
+DKNG.US,D,20230214,000000,15.88,16.69,15.69,16.6,11108328,0
+DKNG.US,D,20230215,000000,16.75,17.8,16.75,17.78,12395931,0
+DKNG.US,D,20230216,000000,17.91,18.45,17.21,17.81,28494593,0
+DKNG.US,D,20230217,000000,20.01,21.2,19.28,20.54,81838713,0
+DKNG.US,D,20230221,000000,20,21.62,19.74,19.96,33757360,0
+DKNG.US,D,20230222,000000,20.08,20.35,19.29,19.53,18105169,0
+DKNG.US,D,20230223,000000,19.63,19.84,18.58,19.04,15561959,0
+DKNG.US,D,20230224,000000,18.54,18.85,17.97,18.19,13585059,0
+DKNG.US,D,20230227,000000,18.55,18.99,18.06,18.8,12040874,0
+DKNG.US,D,20230228,000000,18.75,19.18,18.5,18.86,9318035,0
+DKNG.US,D,20230301,000000,18.88,19.02,18.205,18.32,8562683,0
+DKNG.US,D,20230302,000000,17.9401,18.64,17.83,18.58,10404264,0
+DKNG.US,D,20230303,000000,18.685,19.28,18.54,19.04,7815867,0
+DKNG.US,D,20230306,000000,19.08,19.4,18.95,19.19,7889363,0
+DKNG.US,D,20230307,000000,19.85,19.9,19.1,19.36,11820660,0
+DKNG.US,D,20230308,000000,19.32,19.62,18.88,19.58,8982308,0
+DKNG.US,D,20230309,000000,19.65,19.87,18.43,18.74,10621426,0
+DKNG.US,D,20230310,000000,18.665,19.135,17.84,18.55,14644390,0
+DKNG.US,D,20230313,000000,18.14,18.82,17.56,18.22,13151075,0
+DKNG.US,D,20230314,000000,18.49,18.96,17.82,18.08,11487824,0
+DKNG.US,D,20230315,000000,17.59,18.01,17.1233,17.99,12163317,0
+DKNG.US,D,20230316,000000,17.95,18.82,17.72,18.51,8704899,0
+DKNG.US,D,20230317,000000,18.5,18.63,17.645,17.87,8162517,0
+DKNG.US,D,20230320,000000,17.74,17.955,17.02,17.23,9941321,0
+DKNG.US,D,20230321,000000,17.5,18.475,17.44,18.31,11371442,0
+DKNG.US,D,20230322,000000,18.578,18.64,17.58,17.61,8943015,0
+DKNG.US,D,20230323,000000,17.66,18.335,17.12,17.48,9248330,0
+DKNG.US,D,20230324,000000,17.2,17.82,17.125,17.73,5622644,0
+DKNG.US,D,20230327,000000,18,18.22,17.33,17.81,7613822,0
+DKNG.US,D,20230328,000000,17.74,17.9954,17.48,17.61,6266543,0
+DKNG.US,D,20230329,000000,17.86,18.975,17.76,18.86,13373907,0
+DKNG.US,D,20230330,000000,18.95,19.1,18.6,18.91,10393857,0
+DKNG.US,D,20230331,000000,19.13,19.57,19,19.36,8695997,0
+DKNG.US,D,20230403,000000,19.12,19.34,18.86,19.04,8906050,0
+DKNG.US,D,20230404,000000,19.34,19.4,18.47,19.08,7864936,0
+DKNG.US,D,20230405,000000,18.92,18.92,17.81,17.96,11113412,0
+DKNG.US,D,20230406,000000,17.72,18.21,17.42,18.16,7290165,0
+DKNG.US,D,20230410,000000,17.95,18.3914,17.8801,18.34,6819131,0
+DKNG.US,D,20230411,000000,18.44,18.79,18.32,18.75,8137243,0
+DKNG.US,D,20230412,000000,19.13,19.25,18.48,18.53,12735209,0
+DKNG.US,D,20230413,000000,18.9,19.465,18.79,19,9159709,0
+DKNG.US,D,20230414,000000,18.88,19.18,18.63,19.16,7912882,0
+DKNG.US,D,20230417,000000,19.18,19.66,19.1,19.49,9780626,0
+DKNG.US,D,20230418,000000,19.9,20.99,19.725,20.92,20939043,0
+DKNG.US,D,20230419,000000,20.72,21.46,20.39,21.39,15283875,0
+DKNG.US,D,20230420,000000,21.28,21.69,21.0987,21.38,12426864,0
+DKNG.US,D,20230421,000000,21.38,22.02,21.33,21.97,12645926,0
+DKNG.US,D,20230424,000000,21.83,22.29,21.2101,21.41,13230463,0
+DKNG.US,D,20230425,000000,21.43,21.64,20.95,21.02,9591143,0
+DKNG.US,D,20230426,000000,21.32,21.32,20.3,20.41,14225803,0
+DKNG.US,D,20230427,000000,20.76,21.15,20.26,20.95,9710638,0
+DKNG.US,D,20230428,000000,20.88,22.11,20.8,21.91,11880182,0
+DKNG.US,D,20230501,000000,22,22.735,21.745,22.6,13101340,0
+DKNG.US,D,20230502,000000,22.54,22.6561,21.63,22.03,12297121,0
+DKNG.US,D,20230503,000000,21.87,22.44,21.49,21.92,10370405,0
+DKNG.US,D,20230504,000000,21.55,21.7087,21.07,21.31,16217352,0
+DKNG.US,D,20230505,000000,24.33,25.34,23.03,24.58,34761299,0
+DKNG.US,D,20230508,000000,24.5,24.925,23.91,24.18,17435399,0
+DKNG.US,D,20230509,000000,24.025,24.68,23.82,24.38,11288552,0
+DKNG.US,D,20230510,000000,24.78,24.82,23.98,24.33,10325860,0
+DKNG.US,D,20230511,000000,24.26,24.3157,23.68,24,7741830,0
+DKNG.US,D,20230512,000000,24.08,24.4,23.31,23.53,8117075,0
+DKNG.US,D,20230515,000000,23.645,23.78,22.93,23.49,9822328,0
+DKNG.US,D,20230516,000000,23.35,23.475,22.75,22.92,8642942,0
+DKNG.US,D,20230517,000000,22.92,23.455,22.74,22.86,11995449,0
+DKNG.US,D,20230518,000000,22.77,24.14,22.65,23.98,23132195,0
+DKNG.US,D,20230519,000000,24.01,24.465,23.73,24.11,18050567,0
+DKNG.US,D,20230522,000000,24.95,26.405,24.66,25.22,30836968,0
+DKNG.US,D,20230523,000000,25.05,25.4,24.12,24.27,13141818,0
+DKNG.US,D,20230524,000000,23.84,24.31,23.42,24.15,11993528,0
+DKNG.US,D,20230525,000000,24.63,24.65,23.645,23.69,10039502,0
+DKNG.US,D,20230526,000000,23.72,24.1,23.31,23.38,9481694,0
+DKNG.US,D,20230530,000000,23.64,24.218,23.02,23.29,11174451,0
+DKNG.US,D,20230531,000000,23.15,23.48,22.92,23.34,8254765,0
+DKNG.US,D,20230601,000000,23.4,24.955,23.19,24.43,16704615,0
+DKNG.US,D,20230602,000000,24.72,25.14,23.965,24.92,12487756,0
+DKNG.US,D,20230605,000000,25,25.62,24.771,25.3,10253929,0
+DKNG.US,D,20230606,000000,25.04,26.31,25.01,25.98,10604473,0
+DKNG.US,D,20230607,000000,26.05,26.645,24.95,25.06,12088201,0
+DKNG.US,D,20230608,000000,24.79,25.67,24.55,25.56,9702949,0
+DKNG.US,D,20230609,000000,25.6,25.9,24.865,24.94,8462598,0
+DKNG.US,D,20230612,000000,25.07,25.6,24.815,25.46,7351183,0
+DKNG.US,D,20230613,000000,25.755,26.37,25.3,26.14,9751417,0
+DKNG.US,D,20230614,000000,25.95,26.02,25.18,25.27,9096919,0
+DKNG.US,D,20230615,000000,25,25.42,24.75,24.83,8161889,0
+DKNG.US,D,20230616,000000,25.36,25.48,24.39,24.51,14107972,0
+DKNG.US,D,20230620,000000,24.3,24.87,24.16,24.76,7446277,0
+DKNG.US,D,20230621,000000,24.65,25.14,24.33,24.95,8469265,0
+DKNG.US,D,20230622,000000,24.69,25.79,24.62,25.49,9321165,0
+DKNG.US,D,20230623,000000,25.38,25.73,25.01,25.03,13306746,0
+DKNG.US,D,20230626,000000,25.21,25.93,24.67,25.18,6764655,0
+DKNG.US,D,20230627,000000,25.3,26,25.215,25.96,6944607,0
+DKNG.US,D,20230628,000000,25.86,26.28,25.6,25.66,6171396,0
+DKNG.US,D,20230629,000000,26.19,26.87,25.98,26.27,11927398,0
+DKNG.US,D,20230630,000000,26.5,26.75,26.06,26.57,7925541,0
+DKNG.US,D,20230703,000000,26.5,26.72,26.01,26.25,6349868,0
+DKNG.US,D,20230705,000000,26.044,26.17,25.67,26.08,6734683,0
+DKNG.US,D,20230706,000000,25.65,25.86,24.97,25.23,8054526,0
+DKNG.US,D,20230707,000000,25.6,26.96,25.49,26.65,10199923,0
+DKNG.US,D,20230710,000000,26.87,28.89,26.74,28.86,15692378,0
+DKNG.US,D,20230711,000000,29.01,29.24,28.45,28.96,13408886,0
+DKNG.US,D,20230712,000000,30.12,31.33,29.96,30.49,19661376,0
+DKNG.US,D,20230713,000000,30.8,31.705,30.57,31.3,13458062,0
+DKNG.US,D,20230714,000000,31.38,31.47,30.325,30.55,8720058,0
+DKNG.US,D,20230717,000000,30.55,31.61,30.4,31.24,8338145,0
+DKNG.US,D,20230718,000000,31.16,31.59,31.01,31.29,6824845,0
+DKNG.US,D,20230719,000000,31.18,31.38,30.38,30.85,8844094,0
+DKNG.US,D,20230720,000000,30.4,31.2,30.335,30.68,6203657,0
+DKNG.US,D,20230721,000000,31.12,31.29,30.73,31.08,7052824,0
+DKNG.US,D,20230724,000000,31.13,31.24,30.415,30.61,6888755,0
+DKNG.US,D,20230725,000000,31.1,32.32,30.88,30.98,10255543,0
+DKNG.US,D,20230726,000000,30.92,31.96,30.89,31.51,7100184,0
+DKNG.US,D,20230727,000000,32.12,32.17,30.63,30.96,8396602,0
+DKNG.US,D,20230728,000000,31.42,32.45,31.34,32.38,9218161,0
+DKNG.US,D,20230731,000000,32.06,32.12,30.8,31.78,11683378,0
+DKNG.US,D,20230801,000000,31.154,31.67,30.37,31.55,6826761,0
+DKNG.US,D,20230802,000000,30.79,30.85,29.64,30.24,10833061,0
+DKNG.US,D,20230803,000000,30.05,30.63,29.73,29.99,14874766,0
+DKNG.US,D,20230804,000000,33.59,34.49,30.355,31.74,45056732,0
+DKNG.US,D,20230807,000000,32.51,32.81,30.53,31.63,19839608,0
+DKNG.US,D,20230808,000000,31.8,33.23,31.56,31.71,25085165,0
+DKNG.US,D,20230809,000000,28.8,30.17,28.12,28.26,35783608,0
+DKNG.US,D,20230810,000000,28.86,28.86,27.43,27.75,17758366,0
+DKNG.US,D,20230811,000000,27.54,29.48,27.54,29.39,21774981,0
+DKNG.US,D,20230814,000000,29.11,29.38,28.46,29.36,11231665,0
+DKNG.US,D,20230815,000000,29.12,29.25,28.17,28.33,10055689,0
+DKNG.US,D,20230816,000000,28.18,28.2599,27.17,27.34,10847828,0
+DKNG.US,D,20230817,000000,27.34,27.57,26.295,26.37,11199273,0
+DKNG.US,D,20230818,000000,25.57,26.885,25.41,26.57,13013027,0
+DKNG.US,D,20230821,000000,26.87,27.37,26.6,27.29,7022240,0
+DKNG.US,D,20230822,000000,27.54,27.7,26.78,27.24,6507123,0
+DKNG.US,D,20230823,000000,27.36,28.295,26.93,27.81,8301327,0
+DKNG.US,D,20230824,000000,27.83,28.18,27.135,27.25,7165851,0
+DKNG.US,D,20230825,000000,27.34,28.52,27.31,28.15,9494920,0
+DKNG.US,D,20230828,000000,28.27,28.64,27.89,28.11,7296284,0
+DKNG.US,D,20230829,000000,27.93,29.24,27.92,28.89,7048662,0
+DKNG.US,D,20230830,000000,28.85,29.7978,28.78,29.67,7803265,0
+DKNG.US,D,20230831,000000,29.82,30.5,29.62,29.65,29409773,0
+DKNG.US,D,20230901,000000,30.16,30.19,29.415,29.64,9273667,0
+DKNG.US,D,20230905,000000,29.38,29.88,29.08,29.75,7881160,0
+DKNG.US,D,20230906,000000,29.65,30.52,29.61,30.37,8236767,0
+DKNG.US,D,20230907,000000,30.066,31.24,29.46,31.17,13047834,0
+DKNG.US,D,20230908,000000,31.48,32.08,31.23,31.85,10836617,0
+DKNG.US,D,20230911,000000,32.12,32.65,31.515,31.79,9774339,0
+DKNG.US,D,20230912,000000,31.63,32.1407,30.65,30.69,8413325,0
+DKNG.US,D,20230913,000000,30.56,31.17,30.28,30.71,7583892,0
+DKNG.US,D,20230914,000000,31.01,31.67,30.83,31.49,9402980,0
+DKNG.US,D,20230915,000000,31.35,31.59,30.6,31.04,9514096,0
+DKNG.US,D,20230918,000000,30.69,31.44,30.165,31.25,8055217,0
+DKNG.US,D,20230919,000000,31.04,31.16,29.9,30.09,8711879,0
+DKNG.US,D,20230920,000000,30.39,31.4601,30.0326,30.08,10252038,0
+DKNG.US,D,20230921,000000,29.28,29.38,28.62,28.71,10487493,0
+DKNG.US,D,20230922,000000,28.99,29.14,27.68,27.76,9614166,0
+DKNG.US,D,20230925,000000,27.47,28.419,27.2,27.36,9772427,0
+DKNG.US,D,20230926,000000,28.5,28.82,27.81,27.92,17296292,0
+DKNG.US,D,20230927,000000,28.55,29.465,28.28,29.02,15495293,0
+DKNG.US,D,20230928,000000,29.12,29.4,28.475,28.93,8640917,0
+DKNG.US,D,20230929,000000,29.49,29.95,29.18,29.44,8845959,0
+DKNG.US,D,20231002,000000,29.33,29.88,28.62,29.04,8683581,0
+DKNG.US,D,20231003,000000,28.7,28.95,27.51,27.87,9966243,0
+DKNG.US,D,20231004,000000,27.87,28.9,27.85,28.66,8127867,0
+DKNG.US,D,20231005,000000,28.735,28.82,27.73,28.37,8166098,0
+DKNG.US,D,20231006,000000,28.01,29.77,27.97,29.64,10482797,0
+DKNG.US,D,20231009,000000,29.1,29.61,28.67,29.58,7439888,0
+DKNG.US,D,20231010,000000,29.9,30.71,29.802,30.27,8920049,0
+DKNG.US,D,20231011,000000,30.3,31.1,30.18,30.74,7841547,0
+DKNG.US,D,20231012,000000,30.71,30.84,29.17,29.46,7966959,0
+DKNG.US,D,20231013,000000,29.44,29.6195,28.32,28.55,7961252,0
+DKNG.US,D,20231016,000000,28.95,29.95,28.4099,29.8,8885037,0
+DKNG.US,D,20231017,000000,29.64,30.4986,29.56,30.25,9489166,0
+DKNG.US,D,20231018,000000,30.05,30.35,28.44,28.56,11127723,0
+DKNG.US,D,20231019,000000,28.82,28.94,27.51,27.72,10581562,0
+DKNG.US,D,20231020,000000,27.504,27.655,26.455,27.07,10966210,0
+DKNG.US,D,20231023,000000,26.865,28.67,26.865,28.15,11331987,0
+DKNG.US,D,20231024,000000,28.88,29.89,28.84,29.19,13158971,0
+DKNG.US,D,20231025,000000,28.71,28.97,27.13,27.35,13861310,0
+DKNG.US,D,20231026,000000,27.17,27.4739,25.73,26.22,15819775,0
+DKNG.US,D,20231027,000000,26.88,27.18,26.145,26.64,10610201,0
+DKNG.US,D,20231030,000000,26.9,27.36,26.3525,26.92,10846455,0
+DKNG.US,D,20231031,000000,26.88,27.79,26.415,27.62,11459206,0
+DKNG.US,D,20231101,000000,28.05,28.12,26.69,27.23,18247485,0
+DKNG.US,D,20231102,000000,27.81,29.03,27.6701,28.98,26717547,0
+DKNG.US,D,20231103,000000,30.32,34.21,30.14,33.75,48260192,0
+DKNG.US,D,20231106,000000,34.11,35.14,33.3601,35.1,26736279,0
+DKNG.US,D,20231107,000000,35.04,36.24,34.45,35.93,21167570,0
+DKNG.US,D,20231108,000000,36,36.37,35.41,36.04,12811603,0
+DKNG.US,D,20231109,000000,35.5,35.67,34.58,34.81,15484176,0
+DKNG.US,D,20231110,000000,35.02,35.5,34.835,35.03,15357296,0
+DKNG.US,D,20231113,000000,34.69,35.9,34.61,35.58,13440293,0
+DKNG.US,D,20231114,000000,35.42,37.15,34.34,37.03,23939231,0
+DKNG.US,D,20231115,000000,37.14,38.03,36.17,36.62,17834860,0
+DKNG.US,D,20231116,000000,36.37,37.405,35.83,37.31,12851068,0
+DKNG.US,D,20231117,000000,37.5,38.7152,37.41,38.37,18255135,0
+DKNG.US,D,20231120,000000,38.46,39.06,38.245,38.68,11083936,0
+DKNG.US,D,20231121,000000,38.66,38.9,37.9,38.23,10695770,0
+DKNG.US,D,20231122,000000,38.63,39.04,38.31,38.68,6994893,0
+DKNG.US,D,20231124,000000,38.6,39.13,38.4601,38.7,4071144,0
+DKNG.US,D,20231127,000000,38.56,39.35,38.55,38.75,8717368,0
+DKNG.US,D,20231128,000000,38.5,38.63,37.14,38.3,13002272,0
+DKNG.US,D,20231129,000000,38.77,39,37.98,38.27,8816981,0
+DKNG.US,D,20231130,000000,38.4,38.6,37.755,38.24,10434244,0
+DKNG.US,D,20231201,000000,38,39.0592,37.96,39,8387145,0
+DKNG.US,D,20231204,000000,38.45,38.78,36.635,37.19,17674321,0
+DKNG.US,D,20231205,000000,36.422,37.0388,35.64,36.44,13780672,0
+DKNG.US,D,20231206,000000,36.82,36.8985,34.955,36.03,17932403,0
+DKNG.US,D,20231207,000000,36.03,36.275,35.23,35.41,9752472,0
+DKNG.US,D,20231208,000000,35.05,36.2998,34.85,35.9,9739857,0
+DKNG.US,D,20231211,000000,35.77,36.82,35.32,36.49,9680618,0
+DKNG.US,D,20231212,000000,36.548,36.98,36.125,36.62,7859686,0
+DKNG.US,D,20231213,000000,36.63,37.635,36.15,37.43,10750000,0
+DKNG.US,D,20231214,000000,38.17,38.97,35.99,36.17,19807663,0
+DKNG.US,D,20231215,000000,36.27,36.735,35.01,35.35,18666199,0
+DKNG.US,D,20231218,000000,35.3,36.187,35.07,35.19,8560868,0
+DKNG.US,D,20231219,000000,35.27,36.075,34.96,35.75,8839283,0
+DKNG.US,D,20231220,000000,35.53,35.84,34.145,34.29,12449855,0
+DKNG.US,D,20231221,000000,34.65,35.35,34.59,35.11,11661677,0
+DKNG.US,D,20231222,000000,35.2,36.255,35.2,35.72,11065653,0
+DKNG.US,D,20231226,000000,35.82,35.93,35.43,35.55,6489395,0
+DKNG.US,D,20231227,000000,35.63,35.93,35.265,35.79,8579222,0
+DKNG.US,D,20231228,000000,35.72,36.32,35.62,35.87,6282844,0
+DKNG.US,D,20231229,000000,35.75,35.87,35.175,35.25,5748126,0
+DKNG.US,D,20240102,000000,34.62,34.75,33.255,33.58,11909486,0
+DKNG.US,D,20240103,000000,32.85,33.46,32.0401,32.21,13075221,0
+DKNG.US,D,20240104,000000,32.01,33.59,31.98,32.88,11181134,0
+DKNG.US,D,20240105,000000,32.66,33.39,32.542,33.18,7695096,0
+DKNG.US,D,20240108,000000,33.495,33.9,33.05,33.61,11279951,0
+DKNG.US,D,20240109,000000,33.75,34.83,33.66,34.24,11653671,0
+DKNG.US,D,20240110,000000,34.19,34.28,33.38,33.57,8623749,0
+DKNG.US,D,20240111,000000,33.37,33.58,32.395,33.43,7814142,0
+DKNG.US,D,20240112,000000,33.38,33.725,32.63,32.95,7766242,0
+DKNG.US,D,20240116,000000,32.58,33.9,32.56,33.66,7881675,0
+DKNG.US,D,20240117,000000,33.57,35.525,33.4469,35.07,20757094,0
+DKNG.US,D,20240118,000000,37.2,37.87,36.44,37.54,26372481,0
+DKNG.US,D,20240119,000000,37.89,38.15,36.7501,37.62,14747393,0
+DKNG.US,D,20240122,000000,38.055,38.47,37.42,37.94,9967271,0
+DKNG.US,D,20240123,000000,38.09,38.8,37.64,38.29,9416821,0
+DKNG.US,D,20240124,000000,38.852,40,38.09,38.46,23520454,0
+DKNG.US,D,20240125,000000,38.74,38.9499,38.1801,38.69,8599466,0
+DKNG.US,D,20240126,000000,38.84,38.94,38.18,38.48,7594410,0
+DKNG.US,D,20240129,000000,38.7,40.19,37.73,39.91,17802285,0
+DKNG.US,D,20240130,000000,40,40.54,39.635,40.29,13174556,0
+DKNG.US,D,20240131,000000,39.81,40.43,39.04,39.05,10725911,0
+DKNG.US,D,20240201,000000,39.41,40.66,38.72,40.65,10900298,0
+DKNG.US,D,20240202,000000,40.13,42.02,40.07,41.59,13374053,0
+DKNG.US,D,20240205,000000,41.55,42.0799,41.02,41.95,11128955,0
+DKNG.US,D,20240206,000000,42.16,42.45,41.41,41.74,10630311,0
+DKNG.US,D,20240207,000000,41.99,42.635,41.53,42.6,9010197,0
+DKNG.US,D,20240208,000000,42.92,43.4599,42.605,42.81,10786434,0
+DKNG.US,D,20240209,000000,42.93,44.0399,42.78,43.38,15681727,0
+DKNG.US,D,20240212,000000,42.14,43.77,41.29,43.61,15520361,0
+DKNG.US,D,20240213,000000,42,43.43,41.25,42.69,13093000,0
+DKNG.US,D,20240214,000000,43.19,44,42.85,43.88,10661760,0
+DKNG.US,D,20240215,000000,44.28,44.95,43.71,44.46,23480209,0
+DKNG.US,D,20240216,000000,42,45.62,41.58,44.57,33968319,0
+DKNG.US,D,20240220,000000,43.95,44.12,40.95,41.32,18770145,0
+DKNG.US,D,20240221,000000,41.05,41.585,40.42,40.75,12370891,0
+DKNG.US,D,20240222,000000,42,42.35,40.07,40.84,12686667,0
+DKNG.US,D,20240223,000000,41.945,42.6,41.04,41.28,15689878,0
+DKNG.US,D,20240226,000000,41.14,41.34,40.29,40.35,10031210,0
+DKNG.US,D,20240227,000000,40.79,42.38,40.6778,41.48,10007454,0
+DKNG.US,D,20240228,000000,41.1,42.61,41.07,42.33,8178199,0
+DKNG.US,D,20240229,000000,42.81,43.6,42.355,43.32,9665101,0
+DKNG.US,D,20240301,000000,43.43,43.65,42.72,43.53,6388597,0
+DKNG.US,D,20240304,000000,43.5,45.245,43.03,44.87,13639769,0
+DKNG.US,D,20240305,000000,44.37,44.45,42.16,42.62,9287632,0
+DKNG.US,D,20240306,000000,43.28,43.55,41.57,41.63,7788018,0
+DKNG.US,D,20240307,000000,42.06,43.11,41.65,42.58,7887877,0
+DKNG.US,D,20240308,000000,42.69,43.68,41.52,41.74,10334391,0
+DKNG.US,D,20240311,000000,41.41,42.19,40.56,41.62,7404699,0
+DKNG.US,D,20240312,000000,41.78,42.52,41.51,42.34,8393779,0
+DKNG.US,D,20240313,000000,42.34,43.68,42.19,42.24,8342415,0
+DKNG.US,D,20240314,000000,42.1,42.5,41.4,42.11,6405582,0
+DKNG.US,D,20240315,000000,41.67,42.57,41.59,41.78,8657351,0
+DKNG.US,D,20240318,000000,42.14,43.8299,41.86,43.52,12015795,0
+DKNG.US,D,20240319,000000,43.21,43.82,42.12,43.78,9023887,0
+DKNG.US,D,20240320,000000,44,46.31,43.95,46.27,16165888,0
+DKNG.US,D,20240321,000000,46.76,48.9,46.39,47.95,15299638,0
+DKNG.US,D,20240322,000000,47.71,48.58,47.1237,47.2,9597831,0
+DKNG.US,D,20240325,000000,46.96,47.64,46.32,47.32,7830340,0
+DKNG.US,D,20240326,000000,48.23,49.265,48.12,48.68,9797566,0
+DKNG.US,D,20240327,000000,49.23,49.57,44.41,45.35,30426691,0
+DKNG.US,D,20240328,000000,46.04,46.27,44.76,45.41,11663917,0
+DKNG.US,D,20240401,000000,45.38,45.525,44.055,44.94,9038751,0
+DKNG.US,D,20240402,000000,44,44.8495,43.56,44.71,10422760,0
+DKNG.US,D,20240403,000000,44.39,45.19,44.15,44.76,8259177,0
+DKNG.US,D,20240404,000000,45.32,47.74,45.28,45.37,16472481,0
+DKNG.US,D,20240405,000000,45.31,47.3419,45.0532,47.2,12985260,0
+DKNG.US,D,20240408,000000,47.2,47.44,45.215,45.51,10143315,0
+DKNG.US,D,20240409,000000,45.39,45.645,44.48,45.54,7170730,0
+DKNG.US,D,20240410,000000,44.47,45.925,44.47,44.98,7650873,0
+DKNG.US,D,20240411,000000,44.92,45.77,44.1502,45.44,5145234,0
+DKNG.US,D,20240412,000000,44.64,45.045,44.07,44.22,6673615,0
+DKNG.US,D,20240415,000000,44.76,45.4499,43.33,43.72,7450677,0
+DKNG.US,D,20240416,000000,44.4,45.47,43.635,44.94,10623597,0
+DKNG.US,D,20240417,000000,45.07,45.69,42.12,42.21,13366068,0
+DKNG.US,D,20240418,000000,42.33,42.53,41.3,41.64,10902804,0
+DKNG.US,D,20240419,000000,41.57,42.46,40.225,40.68,11687146,0
+DKNG.US,D,20240422,000000,40.94,41.5,40.46,40.55,8204524,0
+DKNG.US,D,20240423,000000,41.14,41.85,40.87,41.21,7082825,0
+DKNG.US,D,20240424,000000,41.22,42.23,40.695,40.85,6701328,0
+DKNG.US,D,20240425,000000,39.765,41.36,39.04,41.09,7690134,0
+DKNG.US,D,20240426,000000,41.2,43.19,41.03,43.13,9077973,0
+DKNG.US,D,20240429,000000,43.71,44.31,42.3,42.78,9577099,0
+DKNG.US,D,20240430,000000,42.57,42.87,41.54,41.56,6773513,0
+DKNG.US,D,20240501,000000,41.06,42.99,41.01,41.82,9322747,0
+DKNG.US,D,20240502,000000,42.46,43.04,41.36,43.03,15550700,0
+DKNG.US,D,20240503,000000,45.36,45.765,41.4801,41.82,27186840,0
+DKNG.US,D,20240506,000000,42.23,44.39,42.12,44.07,14642937,0
+DKNG.US,D,20240507,000000,43.88,45.23,43.25,43.3,9965208,0
+DKNG.US,D,20240508,000000,42.86,43.28,42.31,42.81,5918920,0
+DKNG.US,D,20240509,000000,42.56,44.07,42.46,44.03,5895141,0
+DKNG.US,D,20240510,000000,44.24,44.3,42.845,43.27,6904151,0
+DKNG.US,D,20240513,000000,43.6,43.655,42.77,43.21,5648638,0
+DKNG.US,D,20240514,000000,42.93,44.275,42.85,44.13,6185977,0
+DKNG.US,D,20240515,000000,44.75,46.17,44.62,46.15,9575768,0
+DKNG.US,D,20240516,000000,46.0405,46.29,44.94,44.97,6885359,0
+DKNG.US,D,20240517,000000,45.18,45.2,44.17,44.21,5715456,0
+DKNG.US,D,20240520,000000,44.18,44.74,43.67,44.72,5042340,0
+DKNG.US,D,20240521,000000,44.34,44.35,43.29,43.38,9550150,0
+DKNG.US,D,20240522,000000,43.5,43.5,41.8,41.9,10008017,0
+DKNG.US,D,20240523,000000,42,42.0776,39.38,40.6,16905570,0
+DKNG.US,D,20240524,000000,40.95,41.65,40.55,40.81,7234257,0
+DKNG.US,D,20240528,000000,37.99,37.99,35.26,36.61,42197599,0
+DKNG.US,D,20240529,000000,36.27,37.06,35.75,35.96,13235902,0
+DKNG.US,D,20240530,000000,35.85,36.33,35.22,35.82,10458598,0
+DKNG.US,D,20240531,000000,36.02,36.4,34.4,35.13,13213223,0
+DKNG.US,D,20240603,000000,35.22,35.7,34.57,35.52,11956531,0
+DKNG.US,D,20240604,000000,36.01,36.49,35.2,35.52,11110013,0
+DKNG.US,D,20240605,000000,35.89,36.82,35.49,36.66,11388974,0
+DKNG.US,D,20240606,000000,36.8,37.72,36.25,37.56,10193122,0
+DKNG.US,D,20240607,000000,37.45,37.8,36.81,36.89,6448760,0
+DKNG.US,D,20240610,000000,37.52,38.18,37.15,38.05,9141443,0
+DKNG.US,D,20240611,000000,37.84,38.475,37.3686,38.24,7042835,0
+DKNG.US,D,20240612,000000,39.1,39.84,38.4686,38.89,10334087,0
+DKNG.US,D,20240613,000000,39.04,39.34,38.55,38.98,7929786,0
+DKNG.US,D,20240614,000000,38.76,38.99,37.93,38.91,7305975,0
+DKNG.US,D,20240617,000000,38.95,42.21,38.93,41.95,17104001,0
+DKNG.US,D,20240618,000000,41.93,43.445,41.64,43.25,10585652,0
+DKNG.US,D,20240620,000000,43.28,44.6185,42.81,43,11603155,0
+DKNG.US,D,20240621,000000,42.91,43,41.15,41.99,16377803,0
+DKNG.US,D,20240624,000000,41.89,41.93,40,40.01,10177802,0
+DKNG.US,D,20240625,000000,39.8,39.8,37.96,38,13089437,0
+DKNG.US,D,20240626,000000,37.67,37.87,36.88,37.67,12200865,0
+DKNG.US,D,20240627,000000,37.5,37.92,37.08,37.11,7758923,0
+DKNG.US,D,20240628,000000,37.2,38.3,36.81,38.17,13803609,0
+DKNG.US,D,20240701,000000,38.07,38.13,36.43,37.3,10225920,0
+DKNG.US,D,20240702,000000,37.11,37.54,36.643,36.94,7648583,0
+DKNG.US,D,20240703,000000,37.03,37.9,36.91,37.44,4486663,0
+DKNG.US,D,20240705,000000,37.84,38.24,36.99,37.07,5939529,0
+DKNG.US,D,20240708,000000,37.18,38.34,36.85,37.59,7395088,0
+DKNG.US,D,20240709,000000,37.47,38,36.5901,36.74,7046092,0
+DKNG.US,D,20240710,000000,36.99,37.06,35.93,36.64,6985362,0
+DKNG.US,D,20240711,000000,36.96,37.59,36.31,37.15,6357285,0
+DKNG.US,D,20240712,000000,37.14,38.21,37.14,37.86,7911149,0
+DKNG.US,D,20240715,000000,38.796,39.5075,38.09,39.48,10798956,0
+DKNG.US,D,20240716,000000,39.79,40.03,39.04,39.81,7060551,0
+DKNG.US,D,20240717,000000,39.09,39.52,37.83,38.35,8479910,0
+DKNG.US,D,20240718,000000,38.35,39.05,36.53,36.67,7846221,0
+DKNG.US,D,20240719,000000,36.61,37.48,36.3,36.93,5891264,0
+DKNG.US,D,20240722,000000,36.77,37.43,36.02,36.84,8270127,0
+DKNG.US,D,20240723,000000,36.88,37.805,36.73,37.78,4517860,0
+DKNG.US,D,20240724,000000,37.35,37.39,35.66,35.86,6939909,0
+DKNG.US,D,20240725,000000,35.91,36.75,35.3,35.78,5666127,0
+DKNG.US,D,20240726,000000,36.42,36.84,36.07,36.3,4833497,0
+DKNG.US,D,20240729,000000,35.85,36.94,35.85,36.73,7040815,0
+DKNG.US,D,20240730,000000,36.9,37.01,35.3,35.87,7613859,0
+DKNG.US,D,20240731,000000,36.435,37.69,35.92,36.95,8311569,0
+DKNG.US,D,20240801,000000,37.4,37.79,35.36,35.49,16267912,0
+DKNG.US,D,20240802,000000,33.94,34,30.94,32.02,23078936,0
+DKNG.US,D,20240805,000000,28.83,32.27,28.69,31.8,17236019,0
+DKNG.US,D,20240806,000000,32.27,32.42,31.26,31.38,10400996,0
+DKNG.US,D,20240807,000000,31.79,32.25,30.061,30.14,11303421,0
+DKNG.US,D,20240808,000000,30.46,31,30.165,30.54,7992890,0
+DKNG.US,D,20240809,000000,30.59,30.8799,29.77,30.34,8549253,0
+DKNG.US,D,20240812,000000,30.33,30.49,29.68,29.85,8696031,0
+DKNG.US,D,20240813,000000,30.1,31.595,29.29,31.44,13451824,0
+DKNG.US,D,20240814,000000,33.31,33.51,30.915,32.06,21549765,0
+DKNG.US,D,20240815,000000,32.83,34.37,32.75,34.14,13762268,0
+DKNG.US,D,20240816,000000,33.55,34.425,33.2,34.14,9454325,0
+DKNG.US,D,20240819,000000,34.23,34.57,33.625,34.41,7282971,0
+DKNG.US,D,20240820,000000,34.24,35.21,34.12,34.8,8744072,0
+DKNG.US,D,20240821,000000,34.8,35.95,34.71,35.92,8820112,0
+DKNG.US,D,20240822,000000,36.11,36.504,35.06,35.25,7194004,0
+DKNG.US,D,20240823,000000,35.67,36.4,35.47,36.37,7270673,0
+DKNG.US,D,20240826,000000,36.6,36.64,35.065,35.09,7566039,0
+DKNG.US,D,20240827,000000,35.17,35.79,34.81,35.33,5445658,0
+DKNG.US,D,20240828,000000,35,35.2628,33.89,34.35,6182632,0
+DKNG.US,D,20240829,000000,34.83,35.1599,33.72,33.89,7191620,0
+DKNG.US,D,20240830,000000,34.26,34.54,33.615,34.5,7568781,0
+DKNG.US,D,20240903,000000,34.57,35.15,33.515,33.65,7667902,0
+DKNG.US,D,20240904,000000,33.75,34.81,33.27,34.28,5708419,0
+DKNG.US,D,20240905,000000,34.24,35.76,34.21,35.73,9079438,0
+DKNG.US,D,20240906,000000,36,36.14,34.2,35.11,9822411,0
+DKNG.US,D,20240909,000000,35.54,36.8,35.33,36.11,8176643,0
+DKNG.US,D,20240910,000000,36.75,37.45,35.86,36.61,9705411,0
+DKNG.US,D,20240911,000000,36.53,38.56,35.97,38.44,12208966,0
+DKNG.US,D,20240912,000000,38.31,38.69,36.83,38.59,12734970,0
+DKNG.US,D,20240913,000000,38.95,39.35,37.68,37.8,9946119,0
+DKNG.US,D,20240916,000000,37.97,38.77,37.65,38.24,8610706,0
+DKNG.US,D,20240917,000000,38.47,39.31,38.37,38.95,9093111,0
+DKNG.US,D,20240918,000000,38.98,39.44,37.98,38.07,8237256,0
+DKNG.US,D,20240919,000000,39.12,39.485,38.62,39.27,7430002,0
+DKNG.US,D,20240920,000000,39.09,39.38,38.44,39.28,7375479,0
+DKNG.US,D,20240923,000000,39.643,40.49,39.08,39.63,9223224,0
+DKNG.US,D,20240924,000000,39.9,40.34,39.08,39.14,8056465,0
+DKNG.US,D,20240925,000000,41.01,41.98,40.16,41.1,19885193,0
+DKNG.US,D,20240926,000000,41.96,42.31,40.825,40.94,9379435,0
+DKNG.US,D,20240927,000000,41.03,41.23,39.52,40.36,7163131,0
+DKNG.US,D,20240930,000000,40.29,40.6799,39.02,39.2,7822734,0
+DKNG.US,D,20241001,000000,39.09,39.2576,37.69,38.25,9536430,0
+DKNG.US,D,20241002,000000,37.94,38.23,37.562,37.67,7181452,0
+DKNG.US,D,20241003,000000,37.26,38.01,37.07,38,6079582,0
+DKNG.US,D,20241004,000000,39.01,39.31,38.31,39.28,6757398,0
+DKNG.US,D,20241007,000000,39.18,39.24,37.415,37.8,8345064,0
+DKNG.US,D,20241008,000000,37.89,38.66,37.38,37.5,6697650,0
+DKNG.US,D,20241009,000000,37.65,38.45,37.58,38.28,5402099,0
+DKNG.US,D,20241010,000000,38.05,38.31,37.345,38.04,4920575,0
+DKNG.US,D,20241011,000000,37.89,39.07,37.83,38.44,8410745,0
+DKNG.US,D,20241014,000000,38.48,38.58,37.46,37.93,7343117,0
+DKNG.US,D,20241015,000000,37.802,38.23,37.18,38.14,6921780,0
+DKNG.US,D,20241016,000000,38.2,38.6397,37.11,37.2,6953194,0
+DKNG.US,D,20241017,000000,37.51,37.93,36.3001,37.65,7753583,0
+DKNG.US,D,20241018,000000,38.71,39.35,38.12,38.46,7605763,0
+DKNG.US,D,20241021,000000,38.11,38.26,36.595,37.16,11964649,0
+DKNG.US,D,20241022,000000,36.89,37.94,36.85,37.67,5420227,0
+DKNG.US,D,20241023,000000,37.44,37.775,36.49,36.6,4120346,0
+DKNG.US,D,20241024,000000,36.82,37.02,36.34,36.78,4091017,0
+DKNG.US,D,20241025,000000,36.97,37.03,35.81,36.47,8753430,0
+DKNG.US,D,20241028,000000,36.9,36.9,36,36.56,7903803,0
+DKNG.US,D,20241029,000000,36.55,36.92,36.03,36.77,6928742,0
+DKNG.US,D,20241030,000000,36.67,37.3,36.35,36.87,4831932,0
+DKNG.US,D,20241031,000000,36.71,36.75,35.3,35.32,7213732,0
+DKNG.US,D,20241101,000000,35.51,36.38,35.42,35.69,5484027,0
+DKNG.US,D,20241104,000000,35.59,36.25251,35.1,35.69,6489459,0
+DKNG.US,D,20241105,000000,35.76,36.6498,35.7,36.45,6914473,0
+DKNG.US,D,20241106,000000,38.13,38.715,37.365,38.25,13211672,0
+DKNG.US,D,20241107,000000,38.64,39.38,38.3,38.98,25107815,0
+DKNG.US,D,20241108,000000,39.12,41.395,38.1032,40.13,30274855,0
+DKNG.US,D,20241111,000000,41.868,43.33,41.08,43.21,18493087,0
+DKNG.US,D,20241112,000000,42.15,43.315,41.69,41.71,12019902,0
+DKNG.US,D,20241113,000000,42.87,43.09,41.44,41.88,9168937,0
+DKNG.US,D,20241114,000000,42.06,42.1,41.07,41.14,6573455,0
+DKNG.US,D,20241115,000000,40.75,40.75,38.94,39.84,11524596,0
+DKNG.US,D,20241118,000000,40,42.49,39.94,42.35,12768922,0
+DKNG.US,D,20241119,000000,41.88,43.3,41.76,43.21,7812615,0
+DKNG.US,D,20241120,000000,43.656,44.25,42.98,43.8,6420572,0
+DKNG.US,D,20241121,000000,43.8,44.48,43.42,43.55,6107679,0
+DKNG.US,D,20241122,000000,43.55,44.13,42.985,43.09,7618407,0
+DKNG.US,D,20241125,000000,43.25,43.56,42.72,43,9387304,0
+DKNG.US,D,20241126,000000,42.99,43.481,42.755,43.06,5694072,0
+DKNG.US,D,20241127,000000,43.01,44.04,42.75,43.03,6484695,0
+DKNG.US,D,20241129,000000,43.26,44.23,43.18,43.65,3610727,0
+DKNG.US,D,20241202,000000,43.83,44.4674,43.59,43.93,6108771,0
+DKNG.US,D,20241203,000000,43.54,44.07,43.08,43.97,4666926,0
+DKNG.US,D,20241204,000000,44.2651,45.22,43.6801,44.77,10968616,0
+DKNG.US,D,20241205,000000,44.93,45.87,44.75,44.84,6094682,0
+DKNG.US,D,20241206,000000,44.94,45.72,42.39,44.26,11350547,0
+DKNG.US,D,20241209,000000,43.78,43.895,42.45,42.48,8211267,0
+DKNG.US,D,20241210,000000,42.5,43.27,41.66,41.7,5668383,0
+DKNG.US,D,20241211,000000,42.06,42.48,41.62,41.65,5033844,0
+DKNG.US,D,20241212,000000,41.6,41.82,41.18,41.47,5247789,0
+DKNG.US,D,20241213,000000,42.06,42.06,39.2162,39.88,10980103,0
+DKNG.US,D,20241216,000000,40.13,40.2,39.105,39.24,7540367,0
+DKNG.US,D,20241217,000000,38.982,41.16,38.45,40.72,12900452,0
+DKNG.US,D,20241218,000000,40.77,40.87,38.25,38.75,9938248,0
+DKNG.US,D,20241219,000000,39,39.515,38.26,39.4,9804362,0
+DKNG.US,D,20241220,000000,38.9,40.62,38.8501,40.35,12514887,0
+DKNG.US,D,20241223,000000,40.3,40.39,38.25,38.34,8111047,0
+DKNG.US,D,20241224,000000,38.5,38.66,37.94,38.57,3171217,0
+DKNG.US,D,20241226,000000,38.17,38.59,37.65,38.46,4779241,0
+DKNG.US,D,20241227,000000,38,38.5,37.53,37.92,4366242,0
+DKNG.US,D,20241230,000000,37.39,37.72,36.65,37.1,6429988,0
+DKNG.US,D,20241231,000000,37.4,37.4,36.7,37.2,6563196,0
+DKNG.US,D,20250102,000000,37.26,37.5148,36.03,36.29,6824405,0
+DKNG.US,D,20250103,000000,36.06,37.48,35.96,37.45,7490446,0
+DKNG.US,D,20250106,000000,37.84,38.28,37.22,37.25,8485016,0
+DKNG.US,D,20250107,000000,37.62,38.7,37.04,37.36,9427985,0
+DKNG.US,D,20250108,000000,37.48,38.89,37.48,38.35,10333061,0
+DKNG.US,D,20250110,000000,38.12,39.8396,38.01,39.49,11490680,0
+DKNG.US,D,20250113,000000,39.06,39.948,38.65,39.83,6893747,0
+DKNG.US,D,20250114,000000,40.165,40.955,39.55,40,7363754,0
+DKNG.US,D,20250115,000000,41,41.755,38.61,38.72,15576040,0
+DKNG.US,D,20250116,000000,39,40.43,38.68,39.68,9748908,0
+DKNG.US,D,20250117,000000,40.06,40.355,39.09,39.29,7145399,0
+DKNG.US,D,20250121,000000,39.76,41.68,39.6224,41.51,8708152,0
+DKNG.US,D,20250122,000000,41.7,42.16,40.94,40.98,6902022,0
+DKNG.US,D,20250123,000000,40.77,41.535,40.25,41.51,3781774,0
+DKNG.US,D,20250124,000000,41.57,42,41.09,41.34,4881400,0
+DKNG.US,D,20250127,000000,40.5,41.4552,40.07,41.11,5941590,0
+DKNG.US,D,20250128,000000,41.25,42.28,41.23,42,6114869,0
+DKNG.US,D,20250129,000000,42.2,42.305,41.2,41.9,4023330,0
+DKNG.US,D,20250130,000000,42.39,43.16,42.36,42.73,4884293,0
+DKNG.US,D,20250131,000000,42.9,43,41.645,41.95,5133255,0
+DKNG.US,D,20250203,000000,41.07,42.39,40.8604,41.39,6101441,0
+DKNG.US,D,20250204,000000,40.23,41.82,39.76,41.75,12385784,0
+DKNG.US,D,20250205,000000,42.53,42.786,41.49,42.24,6358377,0
+DKNG.US,D,20250206,000000,42.29,42.765,41.5,42.44,5432212,0
+DKNG.US,D,20250207,000000,42.77,43,41.86,42.28,6561843,0
+DKNG.US,D,20250210,000000,42.66,43.13,42.11,42.84,7204570,0
+DKNG.US,D,20250211,000000,42.4447,44.15,42.43,43.44,7826240,0
+DKNG.US,D,20250212,000000,42.78,45.5,42.7,45.44,9408243,0
+DKNG.US,D,20250213,000000,44.96,47.0999,44.84,46.45,22036135,0
+DKNG.US,D,20250214,000000,48.72,53.61,48.04,53.49,48335410,0
+DKNG.US,D,20250218,000000,53.035,53.5,50.3,51.49,20454421,0
+DKNG.US,D,20250219,000000,51.155,51.155,49.35,50.78,14695679,0
+DKNG.US,D,20250220,000000,50.23,50.5,47.83,49.44,12214363,0
+DKNG.US,D,20250221,000000,49.33,49.5878,45.47,45.57,16268553,0
+DKNG.US,D,20250224,000000,45.79,46.1499,44.03,44.26,11817350,0
+DKNG.US,D,20250225,000000,44.05,44.15,41.52,42.51,21571012,0
+DKNG.US,D,20250226,000000,43.06,44.75,42.9,43.36,13410298,0
+DKNG.US,D,20250227,000000,43.7,44.36,42.56,42.74,7727972,0
+DKNG.US,D,20250228,000000,42.37,43.955,42.28,43.86,6215541,0
+DKNG.US,D,20250303,000000,44.26,44.48,41.52,41.59,9420144,0
+DKNG.US,D,20250304,000000,40.705,42.52,39.25,41.3,15532238,0
+DKNG.US,D,20250305,000000,41.625,43.505,41.22,43.41,11665139,0
+DKNG.US,D,20250306,000000,42.13,42.74,39.77,40.1,10642114,0
+DKNG.US,D,20250307,000000,39.88,40.34,36.52,39.41,20418307,0
+DKNG.US,D,20250310,000000,37.88,38.05,36.215,37.24,14553249,0
+DKNG.US,D,20250311,000000,37.11,39.675,37.1,38.66,14825588,0
+DKNG.US,D,20250312,000000,39.87,41.07,38.335,38.63,10191191,0
+DKNG.US,D,20250313,000000,38.53,38.7,36.8801,36.99,6674149,0
+DKNG.US,D,20250314,000000,37.76,38.14,36.93,37.87,8750092,0
+DKNG.US,D,20250317,000000,37.81,39.32,37.72,38.73,7806275,0
+DKNG.US,D,20250318,000000,38.35,38.85,36.56,36.91,7783041,0
+DKNG.US,D,20250319,000000,37.24,39.19,36.76,38.54,9329436,0
+DKNG.US,D,20250320,000000,38.17,39.3,38.09,38.44,8991707,0
+DKNG.US,D,20250321,000000,37.99,39.59,37.595,39.49,9574292,0
+DKNG.US,D,20250324,000000,40.25,40.99,40.0362,40.52,7661393,0
+DKNG.US,D,20250325,000000,40.5,40.51,38.12,38.95,13400351,0
+DKNG.US,D,20250326,000000,38.46,38.73,37.17,37.68,8121453,0
+DKNG.US,D,20250327,000000,37.3,38.03,36.91,37.04,6963404,0
+DKNG.US,D,20250328,000000,36.66,36.865,35.05,35.29,10970478,0
+DKNG.US,D,20250331,000000,33.83,34.415,32.73,33.21,15060629,0
+DKNG.US,D,20250401,000000,33.195,33.4482,32.07,33.19,13021559,0
+DKNG.US,D,20250402,000000,33.185,34.97,32.77,34.43,9940538,0
+DKNG.US,D,20250403,000000,32.075,32.487,31.17,32.4,15733146,0
+DKNG.US,D,20250404,000000,30.7,32.2,29.64,31.67,18112639,0
+DKNG.US,D,20250407,000000,30.52,35.25,30.36,32.88,18918826,0
+DKNG.US,D,20250408,000000,34.2,34.81,31.2741,31.89,13191352,0
+DKNG.US,D,20250409,000000,32.15,36.66,31.73,35.84,19328524,0
+DKNG.US,D,20250410,000000,34.75,35.39,33.37,34.73,10684818,0
+DKNG.US,D,20250411,000000,34.4,35.17,33.09,34.22,13136753,0
+DKNG.US,D,20250414,000000,34.95,35.25,33.22,34.23,6834308,0
+DKNG.US,D,20250415,000000,34.25,34.392,33.165,33.54,11714966,0
+DKNG.US,D,20250416,000000,33.25,33.94,32.94,33.62,9763156,0
+DKNG.US,D,20250417,000000,33.84,34.305,33.265,33.61,9361084,0
+DKNG.US,D,20250421,000000,33.34,33.3908,31.82,32.44,7551095,0
+DKNG.US,D,20250422,000000,32.54,33.83,32.54,33.47,8129286,0
+DKNG.US,D,20250423,000000,34.79,35.96,33.815,34.05,9855718,0
+DKNG.US,D,20250424,000000,33.91,34.67,33.9,34.18,7567207,0
+DKNG.US,D,20250425,000000,33.79,34.09,33.26,33.79,10432753,0
+DKNG.US,D,20250428,000000,34.11,34.45,32.7,33.28,10693454,0
+DKNG.US,D,20250429,000000,33.26,33.74,32.925,33.22,9088090,0
+DKNG.US,D,20250430,000000,32.5,33.37,32.3121,33.29,6613867,0
+DKNG.US,D,20250501,000000,33.67,33.8799,33.14,33.26,8303681,0
+DKNG.US,D,20250502,000000,33.62,34.77,33.43,34.25,8571540,0
+DKNG.US,D,20250505,000000,33.92,34.24,33.44,34.13,7359976,0
+DKNG.US,D,20250506,000000,33.495,34,33.08,33.58,8267069,0
+DKNG.US,D,20250507,000000,33.575,34.71,33.48,34.67,9508589,0
+DKNG.US,D,20250508,000000,35.06,36.11,34.4,35.35,24649815,0
+DKNG.US,D,20250509,000000,36.58,37.6,35.5354,36.23,27374040,0
+DKNG.US,D,20250512,000000,37.82,38.85,37.4,37.93,14913628,0
+DKNG.US,D,20250513,000000,37.99,38.17,37.1901,37.68,12342282,0
+DKNG.US,D,20250514,000000,37.705,38.455,37.57,38.25,8551504,0
+DKNG.US,D,20250515,000000,38,38.1199,36.46,36.61,11260871,0
+DKNG.US,D,20250516,000000,36.77,37,36.28,36.9,6963852,0
+DKNG.US,D,20250519,000000,36,37.365,35.9,37.2,7112165,0
+DKNG.US,D,20250520,000000,37.02,37.075,35.78,36.07,7962179,0
+DKNG.US,D,20250521,000000,35.55,36.72,35.395,35.54,9293668,0
+DKNG.US,D,20250522,000000,35.55,35.7,34.725,34.87,9636515,0
+DKNG.US,D,20250523,000000,34.195,35.179,34.17,35.08,6507923,0
+DKNG.US,D,20250527,000000,35.69,35.89,34.97,35.55,7062860,0
+DKNG.US,D,20250528,000000,35.47,35.51,34.94,35.02,5457166,0
+DKNG.US,D,20250529,000000,35.505,36,34.79,35.6,10732692,0
+DKNG.US,D,20250530,000000,35.28,35.94,34.7507,35.88,10091198,0
+DKNG.US,D,20250602,000000,34.09,34.16,32.81,33.73,25392244,0
+DKNG.US,D,20250603,000000,33.93,34.625,33.35,34.32,9982133,0
+DKNG.US,D,20250604,000000,34.47,34.88,34.08,34.84,6015058,0
+DKNG.US,D,20250605,000000,34.56,34.6488,33.485,33.73,10645351,0
+DKNG.US,D,20250606,000000,34.3,35.905,34.08,35.81,11951768,0
+DKNG.US,D,20250609,000000,36.3,36.72,35.95,36.2,6907958,0
+DKNG.US,D,20250610,000000,36.89,38.08,36.79,37.56,11501377,0
+DKNG.US,D,20250611,000000,37.805,38.195,37.521,37.88,8741349,0
+DKNG.US,D,20250612,000000,37.35,38.06,37.31,37.98,6786556,0
+DKNG.US,D,20250613,000000,37.25,37.83,36.235,36.5,10173529,0
+DKNG.US,D,20250616,000000,36.92,37.94,36.875,37.86,7289663,0
+DKNG.US,D,20250617,000000,37.45,38.62,37.42,38.12,7767149,0
+DKNG.US,D,20250618,000000,38.1,39.735,38.03,39.6,10403934,0
+DKNG.US,D,20250620,000000,40.14,40.99,40.1,40.51,14059927,0
+DKNG.US,D,20250623,000000,40.77,41.535,39.965,41.46,8010004,0
+DKNG.US,D,20250624,000000,41.92,43.225,41.625,42.81,10165650,0
+DKNG.US,D,20250625,000000,43.29,43.49,42.53,42.74,8073778,0
+DKNG.US,D,20250626,000000,42.97,43.269,42.05,42.23,8362775,0
+DKNG.US,D,20250627,000000,42.29,43.23,41.535,42.89,13952721,0
+DKNG.US,D,20250630,000000,43.15,43.59,42.32,42.89,8004644,0
+DKNG.US,D,20250701,000000,42.695,43.447,41.5,41.99,11503663,0
+DKNG.US,D,20250702,000000,41.8,41.94,39.96,41.32,14249546,0
+DKNG.US,D,20250703,000000,41.27,41.4,40.5,40.77,6794721,0
+DKNG.US,D,20250707,000000,40.4,41.22,40.205,40.58,8148125,0
+DKNG.US,D,20250708,000000,40.75,42.68,40.75,42.34,10439334,0
+DKNG.US,D,20250709,000000,42.485,42.99,42.1596,42.8,5938879,0
+DKNG.US,D,20250710,000000,42.83,44.665,42.485,44.57,10695101,0
+DKNG.US,D,20250711,000000,44.48,44.85,42.89,42.98,7201885,0
+DKNG.US,D,20250714,000000,42.805,43.92,42.56,43.79,8374431,0
+DKNG.US,D,20250715,000000,44,44.41,42.99,43.8,8664605,0
+DKNG.US,D,20250716,000000,44.235,44.79,42.785,43.36,6089240,0
+DKNG.US,D,20250717,000000,43.67,44.735,43.6,43.94,8893982,0
+DKNG.US,D,20250718,000000,44.02,44.08,43.25,43.72,4734477,0
+DKNG.US,D,20250721,000000,43.76,45,43.11,44.47,7851524,0
+DKNG.US,D,20250722,000000,44.51,45.16,43.9179,44.56,8777378,0
+DKNG.US,D,20250723,000000,44.68,45,44.255,44.82,6270479,0
+DKNG.US,D,20250724,000000,44.85,44.905,43.6,44.04,6228409,0
+DKNG.US,D,20250725,000000,44.555,44.96,44.1706,44.86,4773619,0
+DKNG.US,D,20250728,000000,45,45.0499,44.05,44.28,6573247,0
+DKNG.US,D,20250729,000000,44.565,44.565,43.325,43.6,7805642,0
+DKNG.US,D,20250730,000000,43.57,45.79,43.45,45.75,18798296,0
+DKNG.US,D,20250731,000000,46.448,46.6397,44.56,45.04,11812540,0
+DKNG.US,D,20250801,000000,44.23,44.25,43.1204,43.73,6812518,0
+DKNG.US,D,20250804,000000,44.35,45.07,43.86,45.05,7101686,0
+DKNG.US,D,20250805,000000,45.13,45.15,43.975,44.94,9050589,0
+DKNG.US,D,20250806,000000,44.81,45.92,44.7,45.36,14980272,0
+DKNG.US,D,20250807,000000,46.215,47.4,43.49,45.2,23654340,0
+DKNG.US,D,20250808,000000,44.61,44.88,42.785,42.88,16820651,0
+DKNG.US,D,20250811,000000,42.94,43.1291,42.38,42.73,8910855,0
+DKNG.US,D,20250812,000000,42.75,43.185,42.4447,43.1,7114327,0
+DKNG.US,D,20250813,000000,43.21,43.4899,42.67,43.16,8364385,0
+DKNG.US,D,20250814,000000,42.79,44.41,42.6782,43.67,6984838,0
+DKNG.US,D,20250815,000000,43.44,45.76,43.25,44.94,9604112,0
+DKNG.US,D,20250818,000000,45.31,46.82,45.1634,45.7,11730476,0
+DKNG.US,D,20250819,000000,44.63,45.84,43.99,45.02,10695480,0
+DKNG.US,D,20250820,000000,44.82,45.66,44.55,45.65,6763722,0
+DKNG.US,D,20250821,000000,45.61,46.31,45.02,46.09,6845699,0
+DKNG.US,D,20250822,000000,46,47.3762,45.802,47.18,6727458,0
+DKNG.US,D,20250825,000000,47.16,47.25,46.48,46.91,5457826,0
+DKNG.US,D,20250826,000000,46.82,47.81,46.785,47.71,5818367,0
+DKNG.US,D,20250827,000000,47.65,48.33,47.54,47.8,7069228,0
+DKNG.US,D,20250828,000000,48,48.67,47.76,48.23,6169161,0
+DKNG.US,D,20250829,000000,48.14,48.17,47.3,47.98,4848387,0
+DKNG.US,D,20250902,000000,46.885,47.94,46.15,47.91,6202100,0
+DKNG.US,D,20250903,000000,47.84,48.37,47.55,47.68,5705620,0
+DKNG.US,D,20250904,000000,47.63,47.8,45.27,47.4,11376117,0
+DKNG.US,D,20250905,000000,47.64,48.78,46.06,46.56,8425624,0
+DKNG.US,D,20250908,000000,46.64,46.79,45.56,46.32,7800782,0
+DKNG.US,D,20250909,000000,46.35,46.505,45.439,45.91,5757480,0
+DKNG.US,D,20250910,000000,45.86,46.14,45.37,45.65,5771675,0
+DKNG.US,D,20250911,000000,45.775,46.32,44.66,45.87,7508450,0
+DKNG.US,D,20250912,000000,45.31,45.44,43.02,43.98,14186461,0
+DKNG.US,D,20250915,000000,43.5,43.61,42.6827,42.83,10876522,0
+DKNG.US,D,20250916,000000,43.15,43.5,42.335,42.875,7609145,0
+DKNG.US,D,20250917,000000,42.9,43.06,42.08,42.64,8495825,0
+DKNG.US,D,20250918,000000,42.86,43.36,42.54,43.3,10252582,0
+DKNG.US,D,20250919,000000,43.56,43.74,42.991,43.45,9093923,0
+DKNG.US,D,20250922,000000,43.29,44.02,42.68,43.84,9810900,0
+DKNG.US,D,20250923,000000,43.99,44.22,43.16,43.27,7839908,0
+DKNG.US,D,20250924,000000,43.42,43.6199,42.5,42.95,9932739,0
+DKNG.US,D,20250925,000000,42.545,42.94,42.04,42.92,7073294,0
+DKNG.US,D,20250926,000000,43.065,43.66,42.285,42.32,8828017,0
+DKNG.US,D,20250929,000000,42.575,42.8,41.44,42.305,10037822,0
+DKNG.US,D,20250930,000000,41.82,41.94,37.13,37.4,44857278,0
+DKNG.US,D,20251001,000000,36.98,38.06,35.05,35.16,33047297,0
+DKNG.US,D,20251002,000000,35.595,36.35,34.795,34.89,31316709,0
+DKNG.US,D,20251003,000000,35.25,36.43,35.12,35.37,22317188,0
+DKNG.US,D,20251006,000000,35.86,36.34,34.925,34.98,17537863,0
+DKNG.US,D,20251007,000000,34.955,35.02,32.78,32.95,29236801,0
+DKNG.US,D,20251008,000000,33.025,34,32.41,33.98,26902353,0
+DKNG.US,D,20251009,000000,34.21,35.31,33.78,35.2,27112590,0
+DKNG.US,D,20251010,000000,34.49,34.57,32.61,32.69,31596077,0
+DKNG.US,D,20251013,000000,33.26,33.65,32.49,33.58,15266747,0
+DKNG.US,D,20251014,000000,33.51,34.6,33.27,34.36,13940755,0
+DKNG.US,D,20251015,000000,35.3,35.99,34.99,35.5,15845232,0
+DKNG.US,D,20251016,000000,35.51,35.93,34.8,35.19,12034954,0
+DKNG.US,D,20251017,000000,34.85,35.15,34.04,34.1,11104896,0
+DKNG.US,D,20251020,000000,34.35,34.79,33.525,33.6,13441125,0
+DKNG.US,D,20251021,000000,33.35,33.65,33.1064,33.62,13334692,0
+DKNG.US,D,20251022,000000,34.53,35.15,33.82,34.7,18174943,0
+DKNG.US,D,20251023,000000,34.5,35.26,34.16,34.7,12398825,0
+DKNG.US,D,20251024,000000,35.015,35.0489,32.86,33,22562592,0
+DKNG.US,D,20251027,000000,32.915,33.375,32.012,32.96,18139358,0
+DKNG.US,D,20251028,000000,31.825,32.67,29.92,31.16,36673107,0
+DKNG.US,D,20251029,000000,31.11,31.975,30.55,30.65,16425614,0
+DKNG.US,D,20251030,000000,30.3,30.845,29.89,30.14,13789903,0
+DKNG.US,D,20251031,000000,30.165,30.6,29.78,30.59,15357952,0
+DKNG.US,D,20251103,000000,30.76,31.32,30.415,30.57,14778073,0
+DKNG.US,D,20251104,000000,29.465,29.74,28.38,28.61,22291604,0
+DKNG.US,D,20251105,000000,28.94,28.95,27.89,27.92,17147641,0
+DKNG.US,D,20251106,000000,29,29.09,27.93,27.98,34632253,0
+DKNG.US,D,20251107,000000,26.79,30.45,26.23,30.4,41991430,0
+DKNG.US,D,20251110,000000,30.515,31.475,30.31,30.54,31353462,0
+DKNG.US,D,20251111,000000,30.27,30.735,29.93,30.495,13289114,0
+DKNG.US,D,20251112,000000,30.84,32.025,30.75,31.51,19200070,0
+DKNG.US,D,20251113,000000,30.895,31.055,29.3,29.69,26775324,0
+DKNG.US,D,20251114,000000,29.135,29.685,28.845,29.58,17293812,0
+DKNG.US,D,20251117,000000,29.15,29.945,28.6,28.82,12452864,0
+DKNG.US,D,20251118,000000,28.45,29.615,28.3,29.37,9264663,0
+DKNG.US,D,20251119,000000,29.48,29.665,28.84,29.02,9752130,0
+DKNG.US,D,20251120,000000,29.21,29.74,28.47,29,11121894,0
+DKNG.US,D,20251121,000000,29.57,30.605,29.25,29.99,14841850,0
+DKNG.US,D,20251124,000000,30.13,30.3,29.09,29.44,14622744,0
+DKNG.US,D,20251125,000000,29.36,32.175,29.29,31.67,22283292,0
+DKNG.US,D,20251126,000000,31.73,32.955,31.7,32.2,14174293,0
+DKNG.US,D,20251128,000000,32.25,33.44,32.25,33.16,7700508,0
+DKNG.US,D,20251201,000000,32.81,34.29,32.6101,33.87,14207938,0
+DKNG.US,D,20251202,000000,33.91,34.025,33.39,33.61,10662554,0
+DKNG.US,D,20251203,000000,33.65,34.79,33.61,34.55,11895650,0
+DKNG.US,D,20251204,000000,34.49,35.69,34.03,35.19,19130021,0
+DKNG.US,D,20251205,000000,35.23,35.84,33.73,34,19389818,0
+DKNG.US,D,20251208,000000,34.11,35.61,34,35.56,12738193,0
+DKNG.US,D,20251209,000000,35.11,35.55,34.54,34.94,8545275,0
+DKNG.US,D,20251210,000000,35.03,35.35,34.25,34.63,6702210,0
+DKNG.US,D,20251211,000000,34.63,35.455,34.625,34.89,6535373,0
+DKNG.US,D,20251212,000000,35.46,36.4,35.24,35.52,11121247,0
+DKNG.US,D,20251215,000000,35.44,35.865,34.55,35.59,8610570,0
+DKNG.US,D,20251216,000000,35.65,35.8,34.225,34.54,8935222,0
+DKNG.US,D,20251217,000000,34.51,35.845,33.89,34.05,12124960,0
+DKNG.US,D,20251218,000000,34.44,35.18,34.06,34.19,9399892,0
+DKNG.US,D,20251219,000000,34.84,34.85,33.695,34.21,12671753,0
+DKNG.US,D,20251222,000000,34.46,35.5,34.45,34.9,8612381,0
+DKNG.US,D,20251223,000000,34.75,34.8,33.68,34.54,8374521,0
+DKNG.US,D,20251224,000000,34.26,34.64,34.18,34.46,2796068,0
+DKNG.US,D,20251226,000000,34.38,35.06,34.31,34.88,5487617,0
+DKNG.US,D,20251229,000000,34.785,34.79,34.23,34.54,6926523,0
+DKNG.US,D,20251230,000000,34.46,35,34.36,34.76,5855861,0
+DKNG.US,D,20251231,000000,34.76,35.14,34.43,34.46,6317592,0
+DKNG.US,D,20260102,000000,34.59,35.97,34.42,35.66,10158236,0
+DKNG.US,D,20260105,000000,35.82,36.785,35.51,36.24,7683925,0
+DKNG.US,D,20260106,000000,36.245,36.98,34.865,34.95,10131366,0
+DKNG.US,D,20260107,000000,34.66,35.03,33.97,34.66,13272064,0
+DKNG.US,D,20260108,000000,34.56,36.75,34.05,35.98,12424992,0
+DKNG.US,D,20260109,000000,36.515,36.95,35.07,35.17,9605851,0
+DKNG.US,D,20260112,000000,34.78,35.57,34.38,34.96,8440281,0
+DKNG.US,D,20260113,000000,34.995,35.25,33.995,34.05,9139968,0
+DKNG.US,D,20260114,000000,34,34.635,33.715,34.32,11100476,0
+DKNG.US,D,20260115,000000,35.12,36.09,34.72,35.46,12584019,0
+DKNG.US,D,20260116,000000,35,35.19,32.47,32.62,28029942,0
+DKNG.US,D,20260120,000000,31.85,33.275,31.15,32.25,17499204,0
+DKNG.US,D,20260121,000000,32.12,32.3,31.31,31.58,11483733,0
+DKNG.US,D,20260122,000000,31.85,32.44,30.7,31.62,17973203,0
+DKNG.US,D,20260123,000000,31.45,31.4995,29.85,29.97,17140558,0
+DKNG.US,D,20260126,000000,29.91,30.96,29.91,30.58,15616351,0
+DKNG.US,D,20260127,000000,30.29,30.82,29.905,30.11,12058660,0
+DKNG.US,D,20260128,000000,30.19,30.935,29.975,30.12,11391800,0
+DKNG.US,D,20260129,000000,30.05,31.1,29.33,29.94,15953978,0
+DKNG.US,D,20260130,000000,29.01,29.55,27.205,27.51,26511119,0
+DKNG.US,D,20260202,000000,27.66,28.13,27.35,27.42,17359506,0
+DKNG.US,D,20260203,000000,27.38,27.445,25.725,26.76,16586564,0
+DKNG.US,D,20260204,000000,27.81,28.125,26.78,27.24,15474443,0
+DKNG.US,D,20260205,000000,26.93,27.1999,25.01,25.52,15607277,0
+DKNG.US,D,20260206,000000,26,27.53,25.94,26.62,17740665,0
+DKNG.US,D,20260209,000000,26.75,27.54,26.71,27.22,12417627,0
+DKNG.US,D,20260210,000000,27.27,27.64,26.89,27.12,18725998,0
+DKNG.US,D,20260211,000000,26.97,27.14,25.815,26.3,11632086,0
+DKNG.US,D,20260212,000000,26.35,26.61,25.02,25.16,28707908,0
+DKNG.US,D,20260213,000000,21.55,22.785,21.01,21.76,65834995,0
+DKNG.US,D,20260217,000000,21.89,22.76,21.145,22.59,25552976,0
+DKNG.US,D,20260218,000000,23.09,23.8,22.84,23.195,19843475,0
diff --git a/daily/us/nasdaq stocks/1/duog.us.txt b/daily/us/nasdaq stocks/1/duog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02d8c36aac39392cdbf14eb8eae280a2c8a7c61e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/duog.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUOG.US,D,20251212,000000,15.98,15.98,14.7588,14.7588,2094,0
+DUOG.US,D,20251215,000000,14.6,14.6,13.215,13.215,1365,0
+DUOG.US,D,20251216,000000,13.47,13.52,13.2962,13.2962,8303,0
+DUOG.US,D,20251217,000000,14.01,14.1954,12.9511,12.9511,8836,0
+DUOG.US,D,20251218,000000,12.95,13.6249,11.63,12.7814,33239,0
+DUOG.US,D,20251219,000000,13.085,13.45,12.87,13.1789,8323,0
+DUOG.US,D,20251222,000000,13.25,13.73,12.8,13.0728,9596,0
+DUOG.US,D,20251223,000000,12.84,12.84,11.76,12.2399,26929,0
+DUOG.US,D,20251224,000000,12.1227,12.48,12.01,12.446,3041,0
+DUOG.US,D,20251226,000000,12.32,12.5386,12.3,12.5386,10681,0
+DUOG.US,D,20251229,000000,12.48,12.48,12.15,12.4175,3616,0
+DUOG.US,D,20251230,000000,12.48,12.48,11.988,11.988,8874,0
+DUOG.US,D,20251231,000000,11.8,12.055,11.6937,11.6937,2561,0
+DUOG.US,D,20260102,000000,11.585,12.19,11.585,11.7738,14500,0
+DUOG.US,D,20260105,000000,13.23,14.06,12.9,12.967,42006,0
+DUOG.US,D,20260106,000000,13.61,13.8701,12.0101,12.18,17616,0
+DUOG.US,D,20260107,000000,12.18,12.3,11.19,11.7093,37645,0
+DUOG.US,D,20260108,000000,11.15,11.41,10.84,11.3644,14482,0
+DUOG.US,D,20260109,000000,11.81,12.01,11.09,11.7526,43540,0
+DUOG.US,D,20260112,000000,10.75,11.65,9.75,9.7596,153116,0
+DUOG.US,D,20260113,000000,9.8,10.43,9.5601,10.247,109490,0
+DUOG.US,D,20260114,000000,10.25,10.25,9.03,9.0347,133125,0
+DUOG.US,D,20260115,000000,9.38,9.83,8.8,8.8619,195150,0
+DUOG.US,D,20260116,000000,8.92,8.92,8.06,8.35,169582,0
+DUOG.US,D,20260120,000000,8.3,8.69,8.07,8.13,186975,0
+DUOG.US,D,20260121,000000,8.15,8.29,7.4783,7.9344,140677,0
+DUOG.US,D,20260122,000000,8.2,9.0536,8.2,8.7292,194577,0
+DUOG.US,D,20260123,000000,8.79,9.54,8.79,8.9177,180803,0
+DUOG.US,D,20260126,000000,8.91,8.91,8.15,8.435,83586,0
+DUOG.US,D,20260127,000000,8.03,8.11,7.63,7.84,51614,0
+DUOG.US,D,20260128,000000,7.875,8.0287,7.4104,7.46,45165,0
+DUOG.US,D,20260129,000000,7.23,7.4582,6.8517,7.1,91398,0
+DUOG.US,D,20260130,000000,7.1,7.1,6.53,6.5345,86066,0
+DUOG.US,D,20260202,000000,6.36,6.67,6.2101,6.3491,49770,0
+DUOG.US,D,20260203,000000,5.99,5.99,5.1785,5.2229,126141,0
+DUOG.US,D,20260204,000000,5.1,5.47,4.5696,4.89,251749,0
+DUOG.US,D,20260205,000000,5.225,5.58,4.6671,4.6671,103622,0
+DUOG.US,D,20260206,000000,5.05,5.1278,4.66,5.1278,103355,0
+DUOG.US,D,20260209,000000,5.17,5.17,4.72,5.0614,124298,0
+DUOG.US,D,20260210,000000,5.22,5.65,5.0904,5.2234,100105,0
+DUOG.US,D,20260211,000000,5.04,5.04,4.08,4.2342,278967,0
+DUOG.US,D,20260212,000000,4.36,4.49,4.1499,4.4409,64328,0
+DUOG.US,D,20260213,000000,4.49,4.72,4.3001,4.4928,199375,0
+DUOG.US,D,20260217,000000,4.54,4.56,4.13,4.4592,123820,0
+DUOG.US,D,20260218,000000,4.31,4.741,4.1542,4.47,89887,0
diff --git a/daily/us/nasdaq stocks/1/dvgr.us.txt b/daily/us/nasdaq stocks/1/dvgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f98ec6a8d4bea1463bcea23c30726c953403a63f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dvgr.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVGR.US,D,20251205,000000,25.03,25.12,24.99,25.0207,2866,0
+DVGR.US,D,20251208,000000,25,25,24.9531,24.9531,101,0
+DVGR.US,D,20251209,000000,24.99,25,24.7728,24.7728,965,0
+DVGR.US,D,20251211,000000,25.17,25.1719,25.17,25.1719,1460,0
+DVGR.US,D,20251212,000000,25.01,25.03,24.8766,24.8766,197346,0
+DVGR.US,D,20251215,000000,24.9,24.9,24.77,24.8084,3600,0
+DVGR.US,D,20251216,000000,24.71,24.73,24.68,24.7013,804,0
+DVGR.US,D,20251217,000000,24.57,24.57,24.4343,24.4343,212,0
+DVGR.US,D,20251218,000000,24.73,24.73,24.5287,24.5287,12449,0
+DVGR.US,D,20251219,000000,24.73,24.73,24.6727,24.6727,6243,0
+DVGR.US,D,20251223,000000,24.98,24.9942,24.98,24.9942,332,0
+DVGR.US,D,20251229,000000,25.029,25.029,25.0287,25.0287,880,0
+DVGR.US,D,20251230,000000,25.05,25.05,25.021,25.021,6584,0
+DVGR.US,D,20251231,000000,25.01,25.01,24.8456,24.8456,6408,0
+DVGR.US,D,20260105,000000,25.33,25.33,25.2774,25.2774,1341,0
+DVGR.US,D,20260106,000000,25.3,25.55,25.3,25.55,740,0
+DVGR.US,D,20260107,000000,25.47,25.47,25.3097,25.3097,101,0
+DVGR.US,D,20260108,000000,25.38,25.391,25.38,25.391,592,0
+DVGR.US,D,20260109,000000,25.72,25.72,25.6966,25.6966,105,0
+DVGR.US,D,20260112,000000,25.7036,25.875,25.7036,25.875,1705,0
+DVGR.US,D,20260113,000000,25.76,25.76,25.72,25.7289,206,0
+DVGR.US,D,20260114,000000,25.65,25.655,25.57,25.655,8925,0
+DVGR.US,D,20260115,000000,25.79,25.82,25.77,25.77,581,0
+DVGR.US,D,20260116,000000,25.9999,26,25.9842,25.9842,394,0
+DVGR.US,D,20260122,000000,25.98,25.98,25.8305,25.8305,974,0
+DVGR.US,D,20260123,000000,25.76,25.7932,25.7599,25.7932,1531,0
+DVGR.US,D,20260127,000000,25.88,25.89,25.835,25.84,9124,0
+DVGR.US,D,20260128,000000,25.83,25.83,25.77,25.7975,649,0
+DVGR.US,D,20260129,000000,25.6,25.7205,25.6,25.7205,732,0
+DVGR.US,D,20260130,000000,25.47,25.47,25.29,25.4022,2815,0
+DVGR.US,D,20260203,000000,25.31,25.31,25.1526,25.1526,1913,0
+DVGR.US,D,20260204,000000,25.1,25.1,24.97,25.086,4479,0
+DVGR.US,D,20260209,000000,25.58,25.58,25.539,25.539,291,0
+DVGR.US,D,20260211,000000,25.51,25.6027,25.49,25.6027,363,0
+DVGR.US,D,20260212,000000,25.7,25.7,25.4038,25.4038,453,0
+DVGR.US,D,20260213,000000,25.63,25.6757,25.63,25.6757,45979,0
+DVGR.US,D,20260217,000000,25.57,25.6316,25.57,25.6316,3953,0
+DVGR.US,D,20260218,000000,25.78,25.78,25.78,25.78,1083,0
diff --git a/daily/us/nasdaq stocks/1/dxpe.us.txt b/daily/us/nasdaq stocks/1/dxpe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31147061df8932edb018c49ca41e215faba69f23
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dxpe.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXPE.US,D,20050225,000000,2.62,2.71,2.62,2.67,42000,0
+DXPE.US,D,20050228,000000,2.68,2.92,2.68,2.75,78466,0
+DXPE.US,D,20050301,000000,2.78,2.8,2.69,2.79,13168,0
+DXPE.US,D,20050302,000000,2.87,2.87,2.46,2.52,173904,0
+DXPE.US,D,20050303,000000,2.65,2.65,2.5,2.59,137998,0
+DXPE.US,D,20050304,000000,2.62,2.67,2.51,2.62,42400,0
+DXPE.US,D,20050307,000000,2.6,2.67,2.6,2.63,17006,0
+DXPE.US,D,20050308,000000,2.65,2.65,2.62,2.62,15890,0
+DXPE.US,D,20050309,000000,2.64,2.65,2.56,2.65,33618,0
+DXPE.US,D,20050310,000000,2.62,2.79,2.61,2.79,35500,0
+DXPE.US,D,20050311,000000,2.85,2.85,2.71,2.75,39810,0
+DXPE.US,D,20050314,000000,2.75,2.77,2.65,2.7,13920,0
+DXPE.US,D,20050315,000000,2.65,2.72,2.65,2.69,13400,0
+DXPE.US,D,20050316,000000,2.74,2.81,2.68,2.68,3672,0
+DXPE.US,D,20050317,000000,2.75,2.75,2.65,2.65,14800,0
+DXPE.US,D,20050318,000000,2.65,2.65,2.48,2.65,10334,0
+DXPE.US,D,20050321,000000,2.62,2.62,2.55,2.55,5800,0
+DXPE.US,D,20050322,000000,2.62,2.62,2.55,2.55,4800,0
+DXPE.US,D,20050323,000000,2.54,2.63,2.54,2.58,4922,0
+DXPE.US,D,20050324,000000,2.6,2.63,2.6,2.63,400,0
+DXPE.US,D,20050328,000000,2.82,2.82,2.69,2.71,57018,0
+DXPE.US,D,20050329,000000,2.7,2.74,2.7,2.7,15300,0
+DXPE.US,D,20050330,000000,2.7,2.7,2.6,2.6,4410,0
+DXPE.US,D,20050331,000000,2.63,2.69,2.55,2.55,18090,0
+DXPE.US,D,20050401,000000,2.69,2.7,2.55,2.6,18184,0
+DXPE.US,D,20050404,000000,2.6,2.69,2.53,2.53,14954,0
+DXPE.US,D,20050405,000000,2.52,2.63,2.52,2.52,11118,0
+DXPE.US,D,20050406,000000,2.65,2.65,2.32,2.55,39120,0
+DXPE.US,D,20050407,000000,2.48,2.54,2.48,2.54,4800,0
+DXPE.US,D,20050411,000000,2.47,2.57,2.47,2.47,5210,0
+DXPE.US,D,20050412,000000,2.46,2.46,2.45,2.46,13612,0
+DXPE.US,D,20050413,000000,2.45,2.48,2.45,2.45,19600,0
+DXPE.US,D,20050414,000000,2.45,2.46,2.45,2.46,3600,0
+DXPE.US,D,20050415,000000,2.46,2.46,2.46,2.46,6700,0
+DXPE.US,D,20050418,000000,2.48,2.62,2.48,2.62,27634,0
+DXPE.US,D,20050419,000000,2.52,2.52,2.5,2.5,600,0
+DXPE.US,D,20050420,000000,2.65,2.65,2.5,2.6,13000,0
+DXPE.US,D,20050421,000000,2.53,2.65,2.51,2.62,8636,0
+DXPE.US,D,20050422,000000,2.63,2.63,2.52,2.58,3000,0
+DXPE.US,D,20050425,000000,2.71,2.71,2.48,2.48,34716,0
+DXPE.US,D,20050426,000000,2.51,2.65,2.48,2.57,31964,0
+DXPE.US,D,20050427,000000,2.5,2.75,2.46,2.67,48346,0
+DXPE.US,D,20050428,000000,2.8,2.84,2.46,2.83,71238,0
+DXPE.US,D,20050429,000000,2.85,2.85,2.63,2.77,9480,0
+DXPE.US,D,20050502,000000,2.7,2.9,2.7,2.74,17720,0
+DXPE.US,D,20050503,000000,2.78,2.78,2.7,2.73,17072,0
+DXPE.US,D,20050504,000000,2.71,2.74,2.7,2.73,6804,0
+DXPE.US,D,20050505,000000,2.75,2.77,2.71,2.71,15860,0
+DXPE.US,D,20050506,000000,2.81,3,2.74,2.91,40786,0
+DXPE.US,D,20050509,000000,3,3.21,2.95,3.17,244668,0
+DXPE.US,D,20050510,000000,3.21,3.21,3.02,3.02,61798,0
+DXPE.US,D,20050511,000000,3.1,3.17,3.05,3.15,96294,0
+DXPE.US,D,20050512,000000,3.15,3.62,3.15,3.38,174098,0
+DXPE.US,D,20050513,000000,3.42,3.54,3.25,3.36,88118,0
+DXPE.US,D,20050516,000000,3.6,3.6,3.25,3.42,35330,0
+DXPE.US,D,20050517,000000,3.6,3.6,3.39,3.42,45616,0
+DXPE.US,D,20050518,000000,3.38,3.69,3.38,3.48,64008,0
+DXPE.US,D,20050519,000000,3.52,3.52,3.27,3.45,59526,0
+DXPE.US,D,20050520,000000,3.5,3.51,3.3,3.38,31520,0
+DXPE.US,D,20050523,000000,3.62,3.67,3.38,3.62,155308,0
+DXPE.US,D,20050524,000000,3.75,4.2,3.73,4.15,664130,0
+DXPE.US,D,20050525,000000,4.17,4.21,3.96,4.11,143264,0
+DXPE.US,D,20050526,000000,4.1,4.21,4.05,4.19,176796,0
+DXPE.US,D,20050527,000000,4.25,4.25,3.96,4.09,102972,0
+DXPE.US,D,20050531,000000,4.19,4.25,4.07,4.15,116454,0
+DXPE.US,D,20050601,000000,4.25,4.25,4,4,79208,0
+DXPE.US,D,20050602,000000,4.08,4.08,3.45,3.61,311462,0
+DXPE.US,D,20050603,000000,3.64,3.83,3.61,3.75,91478,0
+DXPE.US,D,20050606,000000,4,4.12,3.65,3.9,202034,0
+DXPE.US,D,20050607,000000,3.9,4.02,3.6,3.95,68172,0
+DXPE.US,D,20050608,000000,3.94,3.94,3.71,3.79,35526,0
+DXPE.US,D,20050609,000000,3.95,3.95,3.75,3.92,41398,0
+DXPE.US,D,20050610,000000,3.85,3.98,3.75,3.81,52954,0
+DXPE.US,D,20050613,000000,3.84,3.84,3.67,3.73,56912,0
+DXPE.US,D,20050614,000000,3.77,3.77,3.49,3.51,100888,0
+DXPE.US,D,20050615,000000,3.45,3.52,3.42,3.45,92102,0
+DXPE.US,D,20050616,000000,3.4,3.45,3.32,3.45,86182,0
+DXPE.US,D,20050617,000000,3.42,3.63,3.4,3.56,47852,0
+DXPE.US,D,20050620,000000,3.79,3.79,3.56,3.59,36742,0
+DXPE.US,D,20050621,000000,3.6,3.65,3.33,3.46,69116,0
+DXPE.US,D,20050622,000000,3.52,3.52,3.15,3.31,114364,0
+DXPE.US,D,20050623,000000,3.27,3.46,3.27,3.42,73572,0
+DXPE.US,D,20050624,000000,3.35,3.43,3.31,3.38,48940,0
+DXPE.US,D,20050627,000000,3.46,3.46,3.27,3.34,45216,0
+DXPE.US,D,20050628,000000,3.34,3.4,3.34,3.38,21122,0
+DXPE.US,D,20050629,000000,3.42,3.46,3.38,3.44,24964,0
+DXPE.US,D,20050630,000000,3.39,3.43,3.38,3.41,4700,0
+DXPE.US,D,20050701,000000,3.38,3.4,3.35,3.4,25192,0
+DXPE.US,D,20050705,000000,3.68,3.68,3.45,3.56,68848,0
+DXPE.US,D,20050706,000000,3.68,3.68,3.41,3.42,56626,0
+DXPE.US,D,20050707,000000,3.42,3.52,3.27,3.51,29962,0
+DXPE.US,D,20050708,000000,3.54,3.62,3.54,3.56,12900,0
+DXPE.US,D,20050711,000000,3.6,3.6,3.58,3.58,32604,0
+DXPE.US,D,20050712,000000,3.58,3.68,3.5,3.54,15392,0
+DXPE.US,D,20050713,000000,3.5,3.54,3.44,3.51,18154,0
+DXPE.US,D,20050714,000000,3.51,3.55,3.44,3.44,27170,0
+DXPE.US,D,20050715,000000,3.42,3.44,3.42,3.44,15288,0
+DXPE.US,D,20050718,000000,3.47,3.52,3.43,3.46,34438,0
+DXPE.US,D,20050719,000000,3.5,3.73,3.38,3.54,189106,0
+DXPE.US,D,20050720,000000,3.6,3.6,3.55,3.56,92770,0
+DXPE.US,D,20050721,000000,5.5,6.75,5.31,5.94,4739604,0
+DXPE.US,D,20050722,000000,6,6.5,5.82,6.14,1666304,0
+DXPE.US,D,20050725,000000,6.14,6.35,5.14,5.42,1036982,0
+DXPE.US,D,20050726,000000,5.42,5.89,5.4,5.83,477284,0
+DXPE.US,D,20050727,000000,5.89,7.38,5.83,7.35,3087618,0
+DXPE.US,D,20050728,000000,7.23,7.78,6.8,6.88,1818894,0
+DXPE.US,D,20050729,000000,6.85,7.54,6.79,7.12,829434,0
+DXPE.US,D,20050801,000000,7.3,7.91,7.23,7.72,1497164,0
+DXPE.US,D,20050802,000000,7.99,7.99,7.55,7.65,412306,0
+DXPE.US,D,20050803,000000,7.65,7.82,7.46,7.66,287114,0
+DXPE.US,D,20050804,000000,7.66,7.73,7.25,7.55,261600,0
+DXPE.US,D,20050805,000000,7.62,8.6,7.52,8.52,1892448,0
+DXPE.US,D,20050808,000000,8.03,8.32,7.41,7.62,1420682,0
+DXPE.US,D,20050809,000000,7.64,7.92,7.62,7.78,346762,0
+DXPE.US,D,20050810,000000,7.88,8,7.66,7.85,268800,0
+DXPE.US,D,20050811,000000,7.97,8.63,7.83,8.47,737948,0
+DXPE.US,D,20050812,000000,8.7,8.7,8.03,8.15,434360,0
+DXPE.US,D,20050815,000000,8.15,8.81,7.9,8.54,606326,0
+DXPE.US,D,20050816,000000,8.56,8.69,8.12,8.31,289888,0
+DXPE.US,D,20050817,000000,8.25,8.35,7.45,7.6,602076,0
+DXPE.US,D,20050818,000000,7.53,7.6,6.85,7.22,654774,0
+DXPE.US,D,20050819,000000,7.25,7.98,7.18,7.92,453518,0
+DXPE.US,D,20050822,000000,8.32,8.35,7.75,7.95,276070,0
+DXPE.US,D,20050823,000000,8.1,8.1,7.58,7.62,188392,0
+DXPE.US,D,20050824,000000,7.58,7.88,7.11,7.11,268152,0
+DXPE.US,D,20050825,000000,7.12,7.5,7,7.27,258868,0
+DXPE.US,D,20050826,000000,7.28,7.82,7.22,7.75,225186,0
+DXPE.US,D,20050829,000000,7.62,7.97,7.29,7.79,219636,0
+DXPE.US,D,20050830,000000,7.87,7.97,7.62,7.7,187390,0
+DXPE.US,D,20050831,000000,7.65,8.9,7.54,8.21,940568,0
+DXPE.US,D,20050901,000000,8.29,8.64,7.95,8.04,586536,0
+DXPE.US,D,20050902,000000,8.04,8.36,8.04,8.21,311362,0
+DXPE.US,D,20050906,000000,9.35,10.11,9.04,9.92,5095384,0
+DXPE.US,D,20050907,000000,9.9,10.29,9.5,9.52,1678708,0
+DXPE.US,D,20050908,000000,9.54,10.39,9.53,10.26,1584772,0
+DXPE.US,D,20050909,000000,10.41,10.8,9.53,9.78,1082032,0
+DXPE.US,D,20050912,000000,9.98,10.59,9.78,10.4,832964,0
+DXPE.US,D,20050913,000000,10.55,10.55,9.96,10.25,419284,0
+DXPE.US,D,20050914,000000,10.25,10.31,9.62,9.74,357044,0
+DXPE.US,D,20050915,000000,9.74,9.81,9.05,9.59,680614,0
+DXPE.US,D,20050916,000000,9.59,10.09,9.44,9.93,295570,0
+DXPE.US,D,20050919,000000,10.12,10.54,9.93,10.45,513508,0
+DXPE.US,D,20050920,000000,10.62,11.34,10.53,10.9,737192,0
+DXPE.US,D,20050921,000000,10.88,11.3,10.8,10.99,363358,0
+DXPE.US,D,20050922,000000,11.79,12.05,11.28,11.75,1176454,0
+DXPE.US,D,20050923,000000,11.63,12.34,11.43,12.22,745278,0
+DXPE.US,D,20050926,000000,12.4,12.41,11.26,11.72,902672,0
+DXPE.US,D,20050927,000000,11.65,11.84,11.33,11.4,494084,0
+DXPE.US,D,20050928,000000,11.39,11.82,11.39,11.64,341536,0
+DXPE.US,D,20050929,000000,11.56,11.56,11.02,11.35,369134,0
+DXPE.US,D,20050930,000000,11.35,11.76,11.02,11.19,407826,0
+DXPE.US,D,20051003,000000,11.25,12.32,11.2,12.25,469536,0
+DXPE.US,D,20051004,000000,12.38,13.15,12.28,12.76,654676,0
+DXPE.US,D,20051005,000000,12.87,12.88,11.19,11.53,582412,0
+DXPE.US,D,20051006,000000,11.44,11.44,9.2,9.65,1510870,0
+DXPE.US,D,20051007,000000,9.38,10.43,9.25,9.91,1064996,0
+DXPE.US,D,20051010,000000,10.25,10.55,9.53,9.72,501078,0
+DXPE.US,D,20051011,000000,9.67,9.84,9.21,9.5,465660,0
+DXPE.US,D,20051012,000000,9.5,9.5,8.43,8.56,719522,0
+DXPE.US,D,20051013,000000,8.28,8.97,7.96,8.46,793284,0
+DXPE.US,D,20051014,000000,8.46,8.89,8.34,8.82,307306,0
+DXPE.US,D,20051017,000000,8.99,9.21,8.75,9.15,498126,0
+DXPE.US,D,20051018,000000,9.15,9.57,8.43,8.48,456696,0
+DXPE.US,D,20051019,000000,8.3,8.75,8.05,8.68,342136,0
+DXPE.US,D,20051020,000000,8.77,9.02,8.21,8.4,285130,0
+DXPE.US,D,20051021,000000,8.3,8.81,8.3,8.49,178430,0
+DXPE.US,D,20051024,000000,8.57,8.73,8.15,8.53,247634,0
+DXPE.US,D,20051025,000000,8.53,9.32,8.22,9.21,346420,0
+DXPE.US,D,20051026,000000,9.28,9.5,8.51,8.55,346694,0
+DXPE.US,D,20051027,000000,8.37,8.45,6.57,6.67,1019066,0
+DXPE.US,D,20051028,000000,6.69,7.54,6.58,7.36,585452,0
+DXPE.US,D,20051031,000000,7.39,7.46,7.07,7.22,438808,0
+DXPE.US,D,20051101,000000,7.22,7.42,7.04,7.37,210416,0
+DXPE.US,D,20051102,000000,7.37,7.59,7.21,7.38,194436,0
+DXPE.US,D,20051103,000000,7.38,7.41,7.04,7.08,267854,0
+DXPE.US,D,20051104,000000,7.07,7.12,6.75,6.76,247072,0
+DXPE.US,D,20051107,000000,6.75,6.75,6.11,6.24,409742,0
+DXPE.US,D,20051108,000000,6.15,7.2,6.12,6.99,619762,0
+DXPE.US,D,20051109,000000,7.02,7.25,6.71,7.18,274334,0
+DXPE.US,D,20051110,000000,7.17,7.43,6.9,7.34,162306,0
+DXPE.US,D,20051111,000000,7.45,7.45,7.01,7.21,81540,0
+DXPE.US,D,20051114,000000,7.21,7.21,6.85,7.09,208210,0
+DXPE.US,D,20051115,000000,7.09,7.14,6.85,6.91,126360,0
+DXPE.US,D,20051116,000000,6.96,7.2,6.92,7.07,97288,0
+DXPE.US,D,20051117,000000,7.07,7.29,6.97,7.22,156878,0
+DXPE.US,D,20051118,000000,7.28,7.35,7.05,7.17,62804,0
+DXPE.US,D,20051121,000000,7.12,7.42,7.12,7.33,142322,0
+DXPE.US,D,20051122,000000,7.46,7.46,7.11,7.17,133232,0
+DXPE.US,D,20051123,000000,7.14,7.2,6.75,7,258012,0
+DXPE.US,D,20051125,000000,6.96,7.03,6.78,6.96,73216,0
+DXPE.US,D,20051128,000000,7.2,7.4,7.2,7.28,224002,0
+DXPE.US,D,20051129,000000,7.28,7.78,7.25,7.68,241176,0
+DXPE.US,D,20051130,000000,7.7,8.2,7.7,8.17,173820,0
+DXPE.US,D,20051201,000000,8.2,8.47,7.82,7.88,207112,0
+DXPE.US,D,20051202,000000,7.85,7.85,6.96,7.74,196982,0
+DXPE.US,D,20051205,000000,7.97,7.97,7.6,7.69,85172,0
+DXPE.US,D,20051206,000000,7.69,8.25,7.69,8.2,175604,0
+DXPE.US,D,20051207,000000,7.96,8.29,7.81,8.04,99880,0
+DXPE.US,D,20051208,000000,8.1,8.44,8.05,8.4,121782,0
+DXPE.US,D,20051209,000000,8.47,8.9,8.46,8.86,190682,0
+DXPE.US,D,20051212,000000,9.32,9.95,9.32,9.87,496304,0
+DXPE.US,D,20051213,000000,10.35,10.48,9.9,10.27,579304,0
+DXPE.US,D,20051214,000000,9.96,10.27,9.06,9.86,460874,0
+DXPE.US,D,20051215,000000,10.01,10.08,9.6,9.81,124384,0
+DXPE.US,D,20051216,000000,9.75,9.75,9.22,9.46,161544,0
+DXPE.US,D,20051219,000000,9.38,9.44,9,9.22,171468,0
+DXPE.US,D,20051220,000000,9.25,9.59,8.4,8.65,320614,0
+DXPE.US,D,20051221,000000,8.19,8.5,7.99,8.37,436790,0
+DXPE.US,D,20051222,000000,8.37,8.96,8.37,8.94,248476,0
+DXPE.US,D,20051223,000000,8.49,9,8.31,8.57,157120,0
+DXPE.US,D,20051227,000000,8.74,9.24,8.54,9.18,209208,0
+DXPE.US,D,20051228,000000,9.18,9.32,8.76,8.94,131100,0
+DXPE.US,D,20051229,000000,9.12,9.12,8.66,8.73,68960,0
+DXPE.US,D,20051230,000000,8.71,8.71,8.43,8.6,92344,0
+DXPE.US,D,20060103,000000,8.5,9.12,8.3,9.03,213576,0
+DXPE.US,D,20060104,000000,9.03,9.76,8.96,9.73,285772,0
+DXPE.US,D,20060105,000000,10.1,10.1,9.46,9.52,256768,0
+DXPE.US,D,20060106,000000,9.74,9.79,9.3,9.65,153000,0
+DXPE.US,D,20060109,000000,9.97,11.15,9.89,10.98,1160984,0
+DXPE.US,D,20060110,000000,10.99,11.65,10.55,11.45,544612,0
+DXPE.US,D,20060111,000000,11.45,11.63,10.93,11.21,406640,0
+DXPE.US,D,20060112,000000,11.16,11.18,10.56,10.96,407288,0
+DXPE.US,D,20060113,000000,10.88,11.12,10.61,11.11,179632,0
+DXPE.US,D,20060117,000000,11.41,12.09,11.02,12,568088,0
+DXPE.US,D,20060118,000000,11.47,12.09,11.47,11.92,387548,0
+DXPE.US,D,20060119,000000,12,12.25,11.52,11.73,315226,0
+DXPE.US,D,20060120,000000,11.8,11.95,10.65,10.98,528444,0
+DXPE.US,D,20060123,000000,10.76,10.94,9.91,10.21,580172,0
+DXPE.US,D,20060124,000000,10.2,10.7,9.91,10.65,375226,0
+DXPE.US,D,20060125,000000,10.71,11.2,10.45,10.59,207518,0
+DXPE.US,D,20060126,000000,10.67,11.02,10.37,10.86,130374,0
+DXPE.US,D,20060127,000000,10.96,11.14,10.79,10.92,108710,0
+DXPE.US,D,20060130,000000,11.19,11.85,11.04,11.78,433786,0
+DXPE.US,D,20060131,000000,11.9,12.5,11.8,12.5,519208,0
+DXPE.US,D,20060201,000000,12.61,12.73,11.09,11.24,663484,0
+DXPE.US,D,20060202,000000,11.31,11.31,10.5,10.8,383130,0
+DXPE.US,D,20060203,000000,10.46,11.49,10.3,11.49,322276,0
+DXPE.US,D,20060206,000000,11.58,12.24,11.58,12.21,320766,0
+DXPE.US,D,20060207,000000,12.25,12.5,10.9,11.05,412130,0
+DXPE.US,D,20060208,000000,11.32,11.49,10.26,10.8,376852,0
+DXPE.US,D,20060209,000000,10.8,11.3,10.18,10.45,239440,0
+DXPE.US,D,20060210,000000,10.36,10.38,9.75,10.06,379604,0
+DXPE.US,D,20060213,000000,10,10,8.77,9.05,785050,0
+DXPE.US,D,20060214,000000,9.12,9.41,8.93,8.98,334862,0
+DXPE.US,D,20060215,000000,8.98,9.31,8.59,9.22,243972,0
+DXPE.US,D,20060216,000000,9.28,9.93,9.24,9.79,262054,0
+DXPE.US,D,20060217,000000,9.94,10.04,9.41,9.92,184704,0
+DXPE.US,D,20060221,000000,10,10.22,9.65,9.66,187784,0
+DXPE.US,D,20060222,000000,9.68,9.68,9.16,9.2,170178,0
+DXPE.US,D,20060223,000000,9.21,9.5,9.18,9.37,83146,0
+DXPE.US,D,20060224,000000,9.4,9.53,9.02,9.07,140906,0
+DXPE.US,D,20060227,000000,9.1,9.28,9.1,9.24,89046,0
+DXPE.US,D,20060228,000000,9.28,9.46,9,9.43,184632,0
+DXPE.US,D,20060301,000000,9.44,9.47,9.16,9.29,110830,0
+DXPE.US,D,20060302,000000,11.02,11.48,10.63,11.46,1556246,0
+DXPE.US,D,20060303,000000,11.47,12.15,11.25,11.86,650792,0
+DXPE.US,D,20060306,000000,12,12.12,11.36,11.45,599492,0
+DXPE.US,D,20060307,000000,11.45,12.24,11.27,12.12,439568,0
+DXPE.US,D,20060308,000000,12.1,12.5,11.55,12.24,486710,0
+DXPE.US,D,20060309,000000,12.06,12.87,11.51,11.58,329968,0
+DXPE.US,D,20060310,000000,11.54,11.99,11.41,11.74,201766,0
+DXPE.US,D,20060313,000000,11.86,12.49,11.75,12.33,392972,0
+DXPE.US,D,20060314,000000,12.25,14.1,12.22,14.1,1440366,0
+DXPE.US,D,20060315,000000,14.45,14.68,13.8,14.34,983612,0
+DXPE.US,D,20060316,000000,14.02,15.12,13.99,14.99,569810,0
+DXPE.US,D,20060317,000000,14.96,15,14.21,14.92,400490,0
+DXPE.US,D,20060320,000000,14.92,16.16,14.75,15.24,859308,0
+DXPE.US,D,20060321,000000,15.35,15.5,14.05,14.3,812324,0
+DXPE.US,D,20060322,000000,14.05,14.97,14.05,14.72,330050,0
+DXPE.US,D,20060323,000000,14.82,15,14.52,14.79,180224,0
+DXPE.US,D,20060324,000000,14.8,15.33,14.74,14.95,259238,0
+DXPE.US,D,20060327,000000,15.32,15.68,14.85,15.11,356550,0
+DXPE.US,D,20060328,000000,15.74,17.5,15.74,17.1,1619094,0
+DXPE.US,D,20060329,000000,17.1,18.5,17.05,18.35,969832,0
+DXPE.US,D,20060330,000000,18.66,18.72,16.45,17.16,1192844,0
+DXPE.US,D,20060331,000000,17,17.5,16.37,17.38,421668,0
+DXPE.US,D,20060403,000000,17.64,18.75,17.38,17.71,841080,0
+DXPE.US,D,20060404,000000,17.75,18.44,17.1,18.14,503268,0
+DXPE.US,D,20060405,000000,18.49,18.49,17.77,17.91,344994,0
+DXPE.US,D,20060406,000000,17.73,18.45,17.32,17.77,302436,0
+DXPE.US,D,20060407,000000,17.94,17.94,17.21,17.76,230544,0
+DXPE.US,D,20060410,000000,18.2,19.17,17.8,18.91,733282,0
+DXPE.US,D,20060411,000000,19.09,19.25,16.57,16.73,753850,0
+DXPE.US,D,20060412,000000,16.62,16.62,15.31,15.96,862806,0
+DXPE.US,D,20060413,000000,15.96,17.36,15.96,17.28,494720,0
+DXPE.US,D,20060417,000000,17.36,17.77,16.14,16.83,628716,0
+DXPE.US,D,20060418,000000,16.73,18,16.65,17.72,412150,0
+DXPE.US,D,20060419,000000,17.66,17.91,17,17.52,234854,0
+DXPE.US,D,20060420,000000,17.77,18.05,17.36,17.61,160142,0
+DXPE.US,D,20060421,000000,18.02,18.1,17.14,17.64,247230,0
+DXPE.US,D,20060424,000000,17.64,17.7,17.18,17.65,189442,0
+DXPE.US,D,20060425,000000,17.8,18.91,17.8,18.53,409050,0
+DXPE.US,D,20060426,000000,18.45,18.72,17.14,17.39,376644,0
+DXPE.US,D,20060427,000000,19.09,19.88,18.53,19.28,997182,0
+DXPE.US,D,20060428,000000,19.12,20.15,19.02,20.05,1093498,0
+DXPE.US,D,20060501,000000,21,23.38,21,23.09,2740530,0
+DXPE.US,D,20060502,000000,23.64,24.62,23.5,24.3,1606698,0
+DXPE.US,D,20060503,000000,24.64,26.43,24.33,26.34,1492618,0
+DXPE.US,D,20060504,000000,26.35,28.07,24.15,24.82,3496400,0
+DXPE.US,D,20060505,000000,25,26.2,22.76,24.07,2761962,0
+DXPE.US,D,20060508,000000,24.51,27.38,24.38,27.34,2220176,0
+DXPE.US,D,20060509,000000,28.31,29.19,25.91,28.37,2718442,0
+DXPE.US,D,20060510,000000,29.23,29.62,27.77,28.9,1253038,0
+DXPE.US,D,20060511,000000,28.99,29.43,27.18,28.55,890330,0
+DXPE.US,D,20060512,000000,28.4,28.79,25.77,27.22,1087214,0
+DXPE.US,D,20060515,000000,26.8,26.85,23,23.71,1526338,0
+DXPE.US,D,20060516,000000,24.54,27.5,24.45,27.29,2079340,0
+DXPE.US,D,20060517,000000,26.32,26.75,24.05,25.26,1606346,0
+DXPE.US,D,20060518,000000,26.25,27.22,24.5,24.9,1641944,0
+DXPE.US,D,20060519,000000,25.58,25.98,22.04,23.5,2312984,0
+DXPE.US,D,20060522,000000,22.99,23.34,21.19,22.32,1419790,0
+DXPE.US,D,20060523,000000,23.38,24.73,23.05,23.72,1686386,0
+DXPE.US,D,20060524,000000,23.99,24.18,21.76,22.77,1179406,0
+DXPE.US,D,20060525,000000,23.25,23.57,21.88,23.38,1151408,0
+DXPE.US,D,20060526,000000,23.82,23.97,22.5,23.02,750170,0
+DXPE.US,D,20060530,000000,22.99,23.41,22,22.52,1030602,0
+DXPE.US,D,20060531,000000,22.77,23.07,22.05,22.75,998660,0
+DXPE.US,D,20060601,000000,21.18,21.7,20.4,21.25,1773050,0
+DXPE.US,D,20060602,000000,21.77,22.98,21.57,22.59,1262846,0
+DXPE.US,D,20060605,000000,24.25,24.95,22.85,23.33,1973680,0
+DXPE.US,D,20060606,000000,23.8,23.82,21.01,22.04,1559188,0
+DXPE.US,D,20060607,000000,22.12,22.5,21.2,21.3,799464,0
+DXPE.US,D,20060608,000000,20.55,21,18.77,19.95,2145970,0
+DXPE.US,D,20060609,000000,20.46,21.14,19.54,19.81,1031096,0
+DXPE.US,D,20060612,000000,20.09,20.59,17.91,18.02,1155670,0
+DXPE.US,D,20060613,000000,17.51,17.84,16.3,16.44,1271910,0
+DXPE.US,D,20060614,000000,16.14,17.61,15.5,17.2,1001004,0
+DXPE.US,D,20060615,000000,17.6,18.25,17.39,17.98,1045624,0
+DXPE.US,D,20060616,000000,17.96,17.96,16.91,17.08,681132,0
+DXPE.US,D,20060619,000000,16.15,16.74,15.62,15.94,1232034,0
+DXPE.US,D,20060620,000000,15.94,16.16,15.37,15.51,734314,0
+DXPE.US,D,20060621,000000,15.51,16.22,15.4,15.99,781714,0
+DXPE.US,D,20060622,000000,16.2,16.3,15.04,15.46,668728,0
+DXPE.US,D,20060623,000000,15.4,16.59,15.16,15.77,752674,0
+DXPE.US,D,20060626,000000,15.95,16.12,15.3,15.65,347736,0
+DXPE.US,D,20060627,000000,15.73,15.9,14.88,14.88,488236,0
+DXPE.US,D,20060628,000000,14.88,15.24,14,14.54,506450,0
+DXPE.US,D,20060629,000000,14.73,15.4,14.64,15.25,459696,0
+DXPE.US,D,20060630,000000,15.41,15.7,15.03,15.54,659838,0
+DXPE.US,D,20060703,000000,15.02,15.97,15.02,15.77,202414,0
+DXPE.US,D,20060705,000000,15.88,15.98,15.25,15.42,427072,0
+DXPE.US,D,20060706,000000,15.55,15.86,14.88,15.18,459032,0
+DXPE.US,D,20060707,000000,15.49,15.49,14.56,14.6,334324,0
+DXPE.US,D,20060710,000000,14.77,15.22,14.31,14.38,440754,0
+DXPE.US,D,20060711,000000,14.4,14.71,14.2,14.61,538930,0
+DXPE.US,D,20060712,000000,14.52,15.21,14.38,14.38,498852,0
+DXPE.US,D,20060713,000000,14.4,14.4,13.4,13.54,629178,0
+DXPE.US,D,20060714,000000,13.46,13.62,12.07,12.32,801164,0
+DXPE.US,D,20060717,000000,12.05,12.75,11.61,11.65,563678,0
+DXPE.US,D,20060718,000000,11.63,12,10.86,11.32,823386,0
+DXPE.US,D,20060719,000000,11.62,12.97,11.62,12.93,999688,0
+DXPE.US,D,20060720,000000,13.25,13.38,11.77,11.84,752634,0
+DXPE.US,D,20060721,000000,11.78,11.98,11.09,11.38,428036,0
+DXPE.US,D,20060724,000000,11.43,12.56,11.43,12.3,628834,0
+DXPE.US,D,20060725,000000,14.09,15.81,13.82,15.81,2527634,0
+DXPE.US,D,20060726,000000,15.97,16.7,15.45,16.52,1708076,0
+DXPE.US,D,20060727,000000,16.71,17,15.54,15.65,982726,0
+DXPE.US,D,20060728,000000,16.04,16.62,15.75,16.11,719274,0
+DXPE.US,D,20060731,000000,16.07,18.21,15.65,18.16,1204946,0
+DXPE.US,D,20060801,000000,18.18,18.75,17.33,18.54,854516,0
+DXPE.US,D,20060802,000000,18.73,19.25,17.81,18.17,981826,0
+DXPE.US,D,20060803,000000,17.63,18.74,17.1,18.27,536552,0
+DXPE.US,D,20060804,000000,18.75,19.13,17.5,17.94,651720,0
+DXPE.US,D,20060807,000000,18.02,18.23,17.29,17.98,412050,0
+DXPE.US,D,20060808,000000,18.01,18.15,17.16,17.45,424904,0
+DXPE.US,D,20060809,000000,17.75,18,16.41,16.69,457666,0
+DXPE.US,D,20060810,000000,16.28,16.69,15.5,16.25,609712,0
+DXPE.US,D,20060811,000000,16.1,16.34,16,16.2,180536,0
+DXPE.US,D,20060814,000000,16.29,16.82,16.26,16.7,296456,0
+DXPE.US,D,20060815,000000,16.86,17.25,16.36,16.85,244244,0
+DXPE.US,D,20060816,000000,17.22,17.38,16.79,17.2,215944,0
+DXPE.US,D,20060817,000000,17.23,17.23,16.45,16.53,233164,0
+DXPE.US,D,20060818,000000,16.56,16.88,16.27,16.77,178684,0
+DXPE.US,D,20060821,000000,16.77,17.15,16.55,16.79,196624,0
+DXPE.US,D,20060822,000000,15.8,16.25,15.32,15.49,1012140,0
+DXPE.US,D,20060823,000000,15.48,15.76,14.77,14.95,398634,0
+DXPE.US,D,20060824,000000,15,15.43,14.44,14.9,287836,0
+DXPE.US,D,20060825,000000,14.9,15.28,14.34,14.44,409996,0
+DXPE.US,D,20060828,000000,14.32,14.62,14.01,14.36,346542,0
+DXPE.US,D,20060829,000000,14.01,15.05,14.01,15,343262,0
+DXPE.US,D,20060830,000000,15.09,15.2,14.42,14.54,289924,0
+DXPE.US,D,20060831,000000,14.5,14.79,14.04,14.1,377880,0
+DXPE.US,D,20060901,000000,14.23,14.47,13.82,14.36,685958,0
+DXPE.US,D,20060905,000000,14.36,14.67,14.18,14.46,331952,0
+DXPE.US,D,20060906,000000,14.26,14.45,13.29,13.35,545938,0
+DXPE.US,D,20060907,000000,13.2,13.38,12.81,13.03,408116,0
+DXPE.US,D,20060908,000000,13.04,13.25,12.56,12.7,275152,0
+DXPE.US,D,20060911,000000,12.54,12.54,11.83,12.04,442484,0
+DXPE.US,D,20060912,000000,11.88,12.23,11.41,11.98,504756,0
+DXPE.US,D,20060913,000000,12,12.66,11.92,12.37,575866,0
+DXPE.US,D,20060914,000000,12.4,12.5,11.64,11.85,438916,0
+DXPE.US,D,20060915,000000,11.99,11.99,11.38,11.56,403040,0
+DXPE.US,D,20060918,000000,11.5,12.2,11.44,11.96,436690,0
+DXPE.US,D,20060919,000000,12.12,12.12,11.52,11.78,286812,0
+DXPE.US,D,20060920,000000,11.78,11.99,11.7,11.73,210704,0
+DXPE.US,D,20060921,000000,12.03,12.07,11.72,11.75,383254,0
+DXPE.US,D,20060922,000000,11.76,11.8,11.14,11.21,377754,0
+DXPE.US,D,20060925,000000,11.12,11.15,10.42,10.54,511596,0
+DXPE.US,D,20060926,000000,10.42,11.57,10.3,11.45,546896,0
+DXPE.US,D,20060927,000000,11.57,11.72,11.25,11.45,413130,0
+DXPE.US,D,20060928,000000,11.43,11.85,11.39,11.66,324336,0
+DXPE.US,D,20060929,000000,11.45,11.92,11.45,11.7,224612,0
+DXPE.US,D,20061002,000000,11.6,11.7,11.12,11.16,343924,0
+DXPE.US,D,20061003,000000,11.04,11.08,10.55,10.62,296816,0
+DXPE.US,D,20061004,000000,10.5,11.36,10.36,11.21,304738,0
+DXPE.US,D,20061005,000000,11.14,11.61,11.13,11.45,210882,0
+DXPE.US,D,20061006,000000,11.46,12.37,11.1,12.25,395550,0
+DXPE.US,D,20061009,000000,12.38,13.36,12.3,12.62,655552,0
+DXPE.US,D,20061010,000000,12.75,12.95,12.31,12.54,302946,0
+DXPE.US,D,20061011,000000,12.38,12.83,12,12.74,290168,0
+DXPE.US,D,20061012,000000,12.97,13.27,12.86,13.25,418792,0
+DXPE.US,D,20061013,000000,13.41,13.93,13.41,13.65,362266,0
+DXPE.US,D,20061016,000000,13.98,14.24,13.71,14.03,396902,0
+DXPE.US,D,20061017,000000,14,14,13.35,13.69,440864,0
+DXPE.US,D,20061018,000000,13.61,14,13.4,13.44,261610,0
+DXPE.US,D,20061019,000000,13.4,13.75,13.05,13.68,274668,0
+DXPE.US,D,20061020,000000,13.97,14.11,13.68,13.95,218308,0
+DXPE.US,D,20061023,000000,13.88,14.19,13.71,14.02,305924,0
+DXPE.US,D,20061024,000000,13.85,14.94,13.74,14.88,461016,0
+DXPE.US,D,20061025,000000,14.88,15.3,14.25,14.4,512802,0
+DXPE.US,D,20061026,000000,14.45,14.66,13.8,14.25,235944,0
+DXPE.US,D,20061027,000000,14.07,14.88,14,14.66,411490,0
+DXPE.US,D,20061030,000000,14.88,15.38,14.76,15.25,337580,0
+DXPE.US,D,20061031,000000,15.26,15.62,14.91,15.15,256396,0
+DXPE.US,D,20061101,000000,15.15,15.43,14.71,14.97,348506,0
+DXPE.US,D,20061102,000000,12.98,13.6,11.45,13,1037736,0
+DXPE.US,D,20061103,000000,13.24,13.76,12.85,13.68,450654,0
+DXPE.US,D,20061106,000000,13.7,14.13,13.5,13.7,227300,0
+DXPE.US,D,20061107,000000,13.57,13.68,13.21,13.28,219746,0
+DXPE.US,D,20061108,000000,13.04,13.63,12.84,13.58,259832,0
+DXPE.US,D,20061109,000000,13.54,13.65,12.88,13.03,246052,0
+DXPE.US,D,20061110,000000,12.96,13.29,12.76,12.86,138942,0
+DXPE.US,D,20061113,000000,12.92,12.96,12.35,12.38,371072,0
+DXPE.US,D,20061114,000000,12.35,12.35,11.97,12.08,418532,0
+DXPE.US,D,20061115,000000,12,12.73,12,12.62,245382,0
+DXPE.US,D,20061116,000000,12.69,12.75,12.28,12.43,147248,0
+DXPE.US,D,20061117,000000,12.32,12.41,12,12.38,118608,0
+DXPE.US,D,20061120,000000,12.29,12.55,12.07,12.23,88798,0
+DXPE.US,D,20061121,000000,12.19,12.47,12.19,12.45,113844,0
+DXPE.US,D,20061122,000000,12.39,12.49,12.23,12.35,79068,0
+DXPE.US,D,20061124,000000,12.49,12.5,12.25,12.3,77954,0
+DXPE.US,D,20061127,000000,12.25,13.64,12.13,13.46,676500,0
+DXPE.US,D,20061128,000000,13.51,13.51,12.94,13.13,274538,0
+DXPE.US,D,20061129,000000,13.36,14.03,13.26,13.96,333372,0
+DXPE.US,D,20061130,000000,14.02,14.83,13.74,14.44,302580,0
+DXPE.US,D,20061201,000000,14.49,14.6,13.76,14.16,211092,0
+DXPE.US,D,20061204,000000,14.45,14.75,14.34,14.62,183632,0
+DXPE.US,D,20061205,000000,14.75,15.32,14.5,15.24,241818,0
+DXPE.US,D,20061206,000000,15.24,16.21,15.01,15.88,416508,0
+DXPE.US,D,20061207,000000,15.97,16.62,15.76,16.05,338688,0
+DXPE.US,D,20061208,000000,16.2,16.88,16.11,16.65,336144,0
+DXPE.US,D,20061211,000000,16.87,17,15.64,15.81,461900,0
+DXPE.US,D,20061212,000000,15.94,15.97,14.65,14.89,438118,0
+DXPE.US,D,20061213,000000,14.97,15.62,14.97,15.55,272300,0
+DXPE.US,D,20061214,000000,15.62,16.39,15.62,15.94,327788,0
+DXPE.US,D,20061215,000000,15.94,16.34,15.75,15.9,159166,0
+DXPE.US,D,20061218,000000,15.78,16,15.17,15.37,167588,0
+DXPE.US,D,20061219,000000,15.16,15.85,14.89,15.75,234208,0
+DXPE.US,D,20061220,000000,15.81,16.07,15.3,15.45,144114,0
+DXPE.US,D,20061221,000000,15.39,15.82,15.1,15.64,118790,0
+DXPE.US,D,20061222,000000,15.75,15.99,15.46,15.9,92332,0
+DXPE.US,D,20061226,000000,16.45,16.98,16.45,16.82,261494,0
+DXPE.US,D,20061227,000000,16.9,18.05,16.88,17.98,421566,0
+DXPE.US,D,20061228,000000,18.3,18.3,17.38,17.89,309318,0
+DXPE.US,D,20061229,000000,17.93,18,17.23,17.52,252802,0
+DXPE.US,D,20070103,000000,17.89,18.14,17.13,17.75,526496,0
+DXPE.US,D,20070104,000000,17.75,17.86,17.06,17.25,327160,0
+DXPE.US,D,20070105,000000,17.12,17.25,15.73,16.11,627196,0
+DXPE.US,D,20070108,000000,15.62,16.67,15.62,16.5,250110,0
+DXPE.US,D,20070109,000000,16.4,16.51,15.33,15.85,303086,0
+DXPE.US,D,20070110,000000,15.62,16.32,15.57,15.64,165572,0
+DXPE.US,D,20070111,000000,15.74,16.38,15.74,16.27,215316,0
+DXPE.US,D,20070112,000000,16.34,16.98,16.3,16.73,262916,0
+DXPE.US,D,20070116,000000,17,17.12,16.62,16.7,159080,0
+DXPE.US,D,20070117,000000,16.73,17,16.02,16.28,122614,0
+DXPE.US,D,20070118,000000,16.7,16.7,15.5,15.59,131402,0
+DXPE.US,D,20070119,000000,15.5,16.02,14.69,15.9,217370,0
+DXPE.US,D,20070122,000000,15.97,15.99,15.25,15.38,135666,0
+DXPE.US,D,20070123,000000,15.38,16.04,15.17,15.71,205052,0
+DXPE.US,D,20070124,000000,15.83,16.16,15.71,15.81,87356,0
+DXPE.US,D,20070125,000000,15.75,16.2,15.61,15.78,134514,0
+DXPE.US,D,20070126,000000,15.78,15.96,15.26,15.82,116052,0
+DXPE.US,D,20070129,000000,15.82,15.82,15.39,15.56,97422,0
+DXPE.US,D,20070130,000000,15.53,16.5,15.5,16.46,207048,0
+DXPE.US,D,20070131,000000,16.49,16.98,16.38,16.61,247562,0
+DXPE.US,D,20070201,000000,16.75,16.88,16.57,16.72,141046,0
+DXPE.US,D,20070202,000000,16.73,16.86,16.04,16.38,237410,0
+DXPE.US,D,20070205,000000,16.59,16.89,16.42,16.59,157182,0
+DXPE.US,D,20070206,000000,16.4,16.71,16.26,16.59,208482,0
+DXPE.US,D,20070207,000000,16.48,16.75,16.36,16.5,101126,0
+DXPE.US,D,20070208,000000,16.42,16.6,16.3,16.5,90492,0
+DXPE.US,D,20070209,000000,16.39,16.8,16.27,16.36,137392,0
+DXPE.US,D,20070212,000000,16.21,16.29,15.81,16.19,137966,0
+DXPE.US,D,20070213,000000,16.18,16.75,16.18,16.45,85962,0
+DXPE.US,D,20070214,000000,16.52,16.8,16.22,16.27,90152,0
+DXPE.US,D,20070215,000000,16.27,16.7,16.27,16.39,91768,0
+DXPE.US,D,20070216,000000,16.45,16.46,16.1,16.32,53448,0
+DXPE.US,D,20070220,000000,16.24,16.27,16.04,16.12,113966,0
+DXPE.US,D,20070221,000000,16.01,16.43,16.01,16.27,128280,0
+DXPE.US,D,20070222,000000,16.22,16.29,15.74,15.94,161858,0
+DXPE.US,D,20070223,000000,15.78,16.15,15.78,16.05,90974,0
+DXPE.US,D,20070226,000000,16.12,16.25,15.81,15.88,83578,0
+DXPE.US,D,20070227,000000,15.73,15.75,14.11,14.5,259720,0
+DXPE.US,D,20070228,000000,14.5,15.43,14.45,15.08,154312,0
+DXPE.US,D,20070301,000000,15.5,15.5,14.5,15.1,135736,0
+DXPE.US,D,20070302,000000,14.69,15.47,14.69,15.17,145162,0
+DXPE.US,D,20070305,000000,14.96,15.69,14.78,15.47,168902,0
+DXPE.US,D,20070306,000000,15.56,15.98,15.55,15.76,141500,0
+DXPE.US,D,20070307,000000,15.77,15.92,15.47,15.58,75696,0
+DXPE.US,D,20070308,000000,15.8,16.1,15.56,15.98,106666,0
+DXPE.US,D,20070309,000000,16.11,16.4,15.62,15.81,94326,0
+DXPE.US,D,20070312,000000,15.75,15.93,15.61,15.83,121982,0
+DXPE.US,D,20070313,000000,15.44,16.07,15.39,15.68,127706,0
+DXPE.US,D,20070314,000000,15.68,15.75,15.4,15.62,100706,0
+DXPE.US,D,20070315,000000,15.77,16.5,15.62,16.5,220086,0
+DXPE.US,D,20070316,000000,18,19.8,17.75,19.62,1949264,0
+DXPE.US,D,20070319,000000,19.78,20.75,19.68,20.36,759096,0
+DXPE.US,D,20070320,000000,20.21,20.98,19.63,19.74,532844,0
+DXPE.US,D,20070321,000000,19.89,20.46,19.89,20.1,377858,0
+DXPE.US,D,20070322,000000,20.38,20.45,19.67,19.96,309862,0
+DXPE.US,D,20070323,000000,19.9,20.7,19.75,20.45,294322,0
+DXPE.US,D,20070326,000000,20.75,22.36,20.75,22.3,1255876,0
+DXPE.US,D,20070327,000000,22.18,22.27,21.09,21.15,1171228,0
+DXPE.US,D,20070328,000000,21.05,21.25,20.11,20.38,624302,0
+DXPE.US,D,20070329,000000,20.7,20.96,19.38,19.7,610906,0
+DXPE.US,D,20070330,000000,19.64,20.34,18.61,19.1,620778,0
+DXPE.US,D,20070402,000000,19.41,19.98,19.18,19.41,347342,0
+DXPE.US,D,20070403,000000,19.37,20.5,19.32,20.25,413996,0
+DXPE.US,D,20070404,000000,20.04,21.45,20.04,21.12,522972,0
+DXPE.US,D,20070405,000000,21.45,21.71,20.59,20.73,433654,0
+DXPE.US,D,20070409,000000,20.72,21.19,20.57,20.84,189528,0
+DXPE.US,D,20070410,000000,20.84,21.18,20.13,20.15,205704,0
+DXPE.US,D,20070411,000000,20.09,20.25,19.41,19.69,224188,0
+DXPE.US,D,20070412,000000,19.77,20.71,19.48,20.29,316830,0
+DXPE.US,D,20070413,000000,20.27,20.82,20.2,20.59,277022,0
+DXPE.US,D,20070416,000000,20.79,21.18,20.37,20.84,264610,0
+DXPE.US,D,20070417,000000,20.75,21.03,20.4,20.44,183772,0
+DXPE.US,D,20070418,000000,20.47,20.68,20.05,20.41,190202,0
+DXPE.US,D,20070419,000000,20.4,20.7,20,20.34,159902,0
+DXPE.US,D,20070420,000000,20.67,22.38,20.27,22.1,778348,0
+DXPE.US,D,20070423,000000,22.3,22.3,21.4,21.4,417304,0
+DXPE.US,D,20070424,000000,21.43,22.65,21.43,22.11,641364,0
+DXPE.US,D,20070425,000000,23.5,25.93,23.32,25.51,1781220,0
+DXPE.US,D,20070426,000000,25.17,26.94,25.17,26.31,1035824,0
+DXPE.US,D,20070427,000000,26.25,26.25,23.64,23.93,928544,0
+DXPE.US,D,20070430,000000,23.88,24.87,23.04,24.25,588244,0
+DXPE.US,D,20070501,000000,24.23,24.45,23.05,23.59,427756,0
+DXPE.US,D,20070502,000000,23.59,24.75,23.57,23.64,354866,0
+DXPE.US,D,20070503,000000,23.61,24.56,23,24.4,387204,0
+DXPE.US,D,20070504,000000,24.45,25.25,24.06,24.57,478858,0
+DXPE.US,D,20070507,000000,25.09,25.4,23.89,24.16,332032,0
+DXPE.US,D,20070508,000000,24.45,24.45,23.56,24.27,207032,0
+DXPE.US,D,20070509,000000,24.27,24.84,24.23,24.8,280606,0
+DXPE.US,D,20070510,000000,24.84,24.84,23.46,23.7,330574,0
+DXPE.US,D,20070511,000000,23.84,24.34,23.7,23.96,164458,0
+DXPE.US,D,20070514,000000,23.95,24.45,23.15,23.3,354738,0
+DXPE.US,D,20070515,000000,23.01,24.14,23,23.94,367484,0
+DXPE.US,D,20070516,000000,24.15,24.32,23.25,23.62,219484,0
+DXPE.US,D,20070517,000000,23.5,24,23.3,23.52,178662,0
+DXPE.US,D,20070518,000000,23.7,24.14,23.34,24.14,270796,0
+DXPE.US,D,20070521,000000,24.82,26.18,24.52,25.53,811078,0
+DXPE.US,D,20070522,000000,25.29,26.2,25.26,25.32,363956,0
+DXPE.US,D,20070523,000000,25.32,26.84,25.32,26.07,559400,0
+DXPE.US,D,20070524,000000,26.07,26.56,25.1,25.39,403242,0
+DXPE.US,D,20070525,000000,25.3,26.14,25.3,25.77,133332,0
+DXPE.US,D,20070529,000000,26.07,26.5,25.62,26.05,168238,0
+DXPE.US,D,20070530,000000,24.52,25.2,23.8,24.95,790810,0
+DXPE.US,D,20070531,000000,24.48,24.67,23.67,23.73,649146,0
+DXPE.US,D,20070601,000000,24,24.45,23.52,23.73,404854,0
+DXPE.US,D,20070604,000000,23.41,24.34,23.08,24.32,590186,0
+DXPE.US,D,20070605,000000,24.07,24.45,23.9,24.04,172702,0
+DXPE.US,D,20070606,000000,24,24.02,23.4,23.65,226844,0
+DXPE.US,D,20070607,000000,23.5,23.92,22.07,22.33,496422,0
+DXPE.US,D,20070608,000000,22.3,22.43,21.34,22.31,428806,0
+DXPE.US,D,20070611,000000,22.5,23.5,22.25,22.48,196248,0
+DXPE.US,D,20070612,000000,22.25,22.33,21.09,21.34,734292,0
+DXPE.US,D,20070613,000000,21.35,23.38,21.34,23.2,580262,0
+DXPE.US,D,20070614,000000,23.13,23.25,22.17,22.25,248144,0
+DXPE.US,D,20070615,000000,22.41,23.11,22.4,22.86,191690,0
+DXPE.US,D,20070618,000000,22.64,22.77,22.15,22.25,161544,0
+DXPE.US,D,20070619,000000,22.23,22.23,21.92,22.02,180348,0
+DXPE.US,D,20070620,000000,22.12,22.85,22.12,22.38,263904,0
+DXPE.US,D,20070621,000000,22.21,22.75,22.02,22.68,250096,0
+DXPE.US,D,20070622,000000,22.64,22.75,22.02,22.27,562580,0
+DXPE.US,D,20070625,000000,21.98,22.33,21.82,21.82,190926,0
+DXPE.US,D,20070626,000000,22.02,22.02,21,21.35,307812,0
+DXPE.US,D,20070627,000000,21.4,21.48,20.38,21.28,342778,0
+DXPE.US,D,20070628,000000,21.12,21.38,21,21.23,169006,0
+DXPE.US,D,20070629,000000,21.34,22.23,21.25,21.38,180382,0
+DXPE.US,D,20070702,000000,20.97,22.05,20.84,22,336622,0
+DXPE.US,D,20070703,000000,22.02,22.7,21.76,22.61,162188,0
+DXPE.US,D,20070705,000000,22.69,22.95,22.2,22.54,196326,0
+DXPE.US,D,20070706,000000,22.54,23.39,22.54,23.08,220646,0
+DXPE.US,D,20070709,000000,23.11,23.77,23.11,23.38,232858,0
+DXPE.US,D,20070710,000000,23.05,23.77,23.05,23.25,177494,0
+DXPE.US,D,20070711,000000,23.12,23.34,23.02,23.2,204508,0
+DXPE.US,D,20070712,000000,23.2,24.42,23.2,23.96,228270,0
+DXPE.US,D,20070713,000000,24.18,24.3,24,24.23,151270,0
+DXPE.US,D,20070716,000000,24.23,24.39,23.79,23.96,126122,0
+DXPE.US,D,20070717,000000,24.2,24.36,23.67,23.89,159010,0
+DXPE.US,D,20070718,000000,23.56,24.06,23.29,23.76,148486,0
+DXPE.US,D,20070719,000000,23.98,24.95,23.76,24.25,247226,0
+DXPE.US,D,20070720,000000,24.43,24.56,24,24.1,107426,0
+DXPE.US,D,20070723,000000,24.34,24.5,24.1,24.2,120186,0
+DXPE.US,D,20070724,000000,24.15,24.38,23.32,23.69,234418,0
+DXPE.US,D,20070725,000000,24.02,24.02,22.59,23.94,185292,0
+DXPE.US,D,20070726,000000,23.59,23.79,23.04,23.14,275816,0
+DXPE.US,D,20070727,000000,22.88,23,21.91,22.25,288188,0
+DXPE.US,D,20070730,000000,21.98,22.33,21.48,22.16,372352,0
+DXPE.US,D,20070731,000000,18,18.2,15.9,16.22,4075594,0
+DXPE.US,D,20070801,000000,16.27,16.58,15.2,15.6,758928,0
+DXPE.US,D,20070802,000000,15.78,16.4,15.68,16.4,525632,0
+DXPE.US,D,20070803,000000,16.32,16.66,16.14,16.48,458548,0
+DXPE.US,D,20070806,000000,16.57,16.68,15.32,15.46,539634,0
+DXPE.US,D,20070807,000000,15.35,16.43,15.35,16.09,282896,0
+DXPE.US,D,20070808,000000,16.34,17.84,16.27,17.7,1059918,0
+DXPE.US,D,20070809,000000,17.5,18.7,17.3,18.65,579918,0
+DXPE.US,D,20070810,000000,18.25,18.7,17.5,18.12,482168,0
+DXPE.US,D,20070813,000000,18.38,18.61,18,18.37,137354,0
+DXPE.US,D,20070814,000000,18.31,18.54,17.93,18.25,170250,0
+DXPE.US,D,20070815,000000,18.07,18.16,17.67,17.67,152744,0
+DXPE.US,D,20070816,000000,17.5,17.76,16.9,17.48,155602,0
+DXPE.US,D,20070817,000000,18.45,18.45,17.47,17.62,125634,0
+DXPE.US,D,20070820,000000,18.13,18.27,17.53,17.7,288430,0
+DXPE.US,D,20070821,000000,17.6,17.73,17.17,17.59,191316,0
+DXPE.US,D,20070822,000000,17.86,18.52,17.8,18.34,244392,0
+DXPE.US,D,20070823,000000,18.43,18.56,18.13,18.41,147716,0
+DXPE.US,D,20070824,000000,18.16,18.52,18.16,18.18,137304,0
+DXPE.US,D,20070827,000000,18.14,18.8,17.91,18.59,264502,0
+DXPE.US,D,20070828,000000,18.4,19.02,18,18.07,154108,0
+DXPE.US,D,20070829,000000,18.23,18.64,18.06,18.55,71492,0
+DXPE.US,D,20070830,000000,18.16,18.57,18.11,18.14,81666,0
+DXPE.US,D,20070831,000000,18.5,18.7,18.28,18.52,67986,0
+DXPE.US,D,20070904,000000,18.52,18.61,17.36,17.37,337776,0
+DXPE.US,D,20070905,000000,17.45,18,17.05,17.52,195646,0
+DXPE.US,D,20070906,000000,17.61,18.29,17.39,17.61,111892,0
+DXPE.US,D,20070907,000000,17.5,17.7,17.25,17.29,58952,0
+DXPE.US,D,20070910,000000,17.43,17.7,17.26,17.54,103122,0
+DXPE.US,D,20070911,000000,17.79,18.23,17.5,18.18,195064,0
+DXPE.US,D,20070912,000000,18.25,18.62,18.09,18.11,212136,0
+DXPE.US,D,20070913,000000,18.39,18.41,17.87,17.87,122018,0
+DXPE.US,D,20070914,000000,17.8,17.93,17.3,17.86,296940,0
+DXPE.US,D,20070917,000000,17.72,17.72,17.35,17.43,129440,0
+DXPE.US,D,20070918,000000,17.59,18.18,17.18,17.96,108184,0
+DXPE.US,D,20070919,000000,17.95,18.24,17.75,17.88,130090,0
+DXPE.US,D,20070920,000000,17.88,18.21,17.79,17.95,135176,0
+DXPE.US,D,20070921,000000,18.1,18.12,17.86,17.96,46088,0
+DXPE.US,D,20070924,000000,18.02,18.1,17.57,17.66,99516,0
+DXPE.US,D,20070925,000000,17.68,17.78,17.38,17.52,68690,0
+DXPE.US,D,20070926,000000,17.47,18.04,17.47,17.84,75906,0
+DXPE.US,D,20070927,000000,17.91,18,17.75,17.82,62822,0
+DXPE.US,D,20070928,000000,17.73,18.07,17.71,17.75,68714,0
+DXPE.US,D,20071001,000000,17.77,18.14,17.77,17.96,109772,0
+DXPE.US,D,20071002,000000,17.98,18.55,17.98,18.49,139252,0
+DXPE.US,D,20071003,000000,18.45,18.63,18.25,18.45,112142,0
+DXPE.US,D,20071004,000000,18.51,18.7,18.25,18.68,94896,0
+DXPE.US,D,20071005,000000,18.77,19.48,18.77,19.32,106144,0
+DXPE.US,D,20071008,000000,19.26,19.7,19.26,19.36,106314,0
+DXPE.US,D,20071009,000000,19.44,19.57,18.89,19.45,105412,0
+DXPE.US,D,20071010,000000,19.48,19.67,19.39,19.45,46358,0
+DXPE.US,D,20071011,000000,19.82,20.31,19.62,19.84,236202,0
+DXPE.US,D,20071012,000000,20,20.48,19.96,20.46,96996,0
+DXPE.US,D,20071015,000000,20.44,21.27,20.3,20.64,130788,0
+DXPE.US,D,20071016,000000,20.62,20.63,19.88,19.99,82876,0
+DXPE.US,D,20071017,000000,20.24,20.5,20.16,20.38,145058,0
+DXPE.US,D,20071018,000000,20.07,20.32,19.81,19.98,76180,0
+DXPE.US,D,20071019,000000,20.05,20.41,18.99,19.2,102194,0
+DXPE.US,D,20071022,000000,19.43,20.41,19.25,20.32,162160,0
+DXPE.US,D,20071023,000000,20.84,21.31,20.54,20.84,199932,0
+DXPE.US,D,20071024,000000,20.95,21.22,20.5,20.57,123588,0
+DXPE.US,D,20071025,000000,20.6,20.7,19.88,20.17,161712,0
+DXPE.US,D,20071026,000000,22.5,23.7,22.11,22.75,801762,0
+DXPE.US,D,20071029,000000,23.23,23.73,23.16,23.73,348678,0
+DXPE.US,D,20071030,000000,23.51,24.47,23.09,23.38,207706,0
+DXPE.US,D,20071031,000000,23.61,24.07,23.41,23.71,136058,0
+DXPE.US,D,20071101,000000,23.68,23.93,23.17,23.66,124618,0
+DXPE.US,D,20071102,000000,23.97,24.1,23.34,23.75,145992,0
+DXPE.US,D,20071105,000000,24.01,24.91,23.63,24.8,190434,0
+DXPE.US,D,20071106,000000,24.93,26.12,24.91,25.8,283306,0
+DXPE.US,D,20071107,000000,25.16,26.36,24.82,25.82,334508,0
+DXPE.US,D,20071108,000000,25.83,26.62,25.7,26.56,380142,0
+DXPE.US,D,20071109,000000,25.36,26.27,24.23,24.3,434896,0
+DXPE.US,D,20071112,000000,24.32,24.41,22.23,22.29,390742,0
+DXPE.US,D,20071113,000000,22.29,23.04,22.29,22.61,345868,0
+DXPE.US,D,20071114,000000,22.91,23.75,22.87,23.41,154710,0
+DXPE.US,D,20071115,000000,23.23,23.29,22.38,22.65,95584,0
+DXPE.US,D,20071116,000000,22.6,23.59,22.23,22.91,148544,0
+DXPE.US,D,20071119,000000,22.91,23.48,22.66,23.05,177622,0
+DXPE.US,D,20071120,000000,23.2,23.5,21.67,22.38,224188,0
+DXPE.US,D,20071121,000000,22.42,22.94,21.73,21.97,78784,0
+DXPE.US,D,20071123,000000,22.24,22.96,22.22,22.84,41406,0
+DXPE.US,D,20071126,000000,23.38,23.63,22.83,23.31,131632,0
+DXPE.US,D,20071127,000000,22.97,23.59,22.95,23.08,135296,0
+DXPE.US,D,20071128,000000,23.36,23.97,23.01,23.52,189742,0
+DXPE.US,D,20071129,000000,23.43,24.34,23.29,23.82,94942,0
+DXPE.US,D,20071130,000000,23.91,24.25,22.88,23.18,155468,0
+DXPE.US,D,20071203,000000,22.75,23.52,22.75,23.05,109106,0
+DXPE.US,D,20071204,000000,22.93,23.16,22.75,23.16,77956,0
+DXPE.US,D,20071205,000000,23.25,23.82,22.96,23.45,119060,0
+DXPE.US,D,20071206,000000,23.62,24.23,23.53,24.18,77310,0
+DXPE.US,D,20071207,000000,24.38,24.5,23.76,24.31,84394,0
+DXPE.US,D,20071210,000000,24.38,24.89,23.89,24.8,188090,0
+DXPE.US,D,20071211,000000,24.82,24.82,23.64,23.97,171202,0
+DXPE.US,D,20071212,000000,24.27,24.36,23.61,24.09,93164,0
+DXPE.US,D,20071213,000000,24,24,22.52,22.84,127610,0
+DXPE.US,D,20071214,000000,22.75,23.3,22.13,22.52,163982,0
+DXPE.US,D,20071217,000000,22.5,22.5,21.78,21.84,106382,0
+DXPE.US,D,20071218,000000,21.77,22.23,21.11,21.96,129472,0
+DXPE.US,D,20071219,000000,21.8,22.21,21.52,21.77,93592,0
+DXPE.US,D,20071220,000000,21.71,22.68,21.71,22.64,105658,0
+DXPE.US,D,20071221,000000,22.86,23.83,22.59,23.7,151822,0
+DXPE.US,D,20071224,000000,23.5,24.18,22.66,24.11,53722,0
+DXPE.US,D,20071226,000000,23.95,24.86,23.6,24.43,87742,0
+DXPE.US,D,20071227,000000,24.43,24.61,23.75,24.07,104806,0
+DXPE.US,D,20071228,000000,24.2,24.22,23.52,23.54,70144,0
+DXPE.US,D,20071231,000000,23.53,23.96,23,23.34,116318,0
+DXPE.US,D,20080102,000000,23.36,23.74,22.07,22.46,88894,0
+DXPE.US,D,20080103,000000,22.45,22.7,22.05,22.2,136258,0
+DXPE.US,D,20080104,000000,22.05,22.16,20.94,21.16,111842,0
+DXPE.US,D,20080107,000000,21.16,21.45,20.27,20.62,130088,0
+DXPE.US,D,20080108,000000,20.76,20.91,20.21,20.32,100910,0
+DXPE.US,D,20080109,000000,20.3,20.3,19.58,20.19,98832,0
+DXPE.US,D,20080110,000000,19.78,20.58,19.75,19.95,89218,0
+DXPE.US,D,20080111,000000,19.79,19.91,19,19.25,83860,0
+DXPE.US,D,20080114,000000,19.38,19.99,19.19,19.42,106552,0
+DXPE.US,D,20080115,000000,19.39,19.63,17.95,18.11,198104,0
+DXPE.US,D,20080116,000000,18.08,18.49,17.36,17.47,231804,0
+DXPE.US,D,20080117,000000,17.48,17.7,15.61,15.77,255278,0
+DXPE.US,D,20080118,000000,16,17.21,16,16.68,162022,0
+DXPE.US,D,20080122,000000,15.71,16.8,14.79,16.79,81976,0
+DXPE.US,D,20080123,000000,16.43,17.3,16.05,17.3,168730,0
+DXPE.US,D,20080124,000000,17.38,17.7,16.94,17.48,98256,0
+DXPE.US,D,20080125,000000,17.82,17.95,17.05,17.62,154626,0
+DXPE.US,D,20080128,000000,17.57,17.58,16.97,17.3,117808,0
+DXPE.US,D,20080129,000000,17.32,17.39,16.98,17.39,87500,0
+DXPE.US,D,20080130,000000,17.27,17.93,16.86,17.53,100486,0
+DXPE.US,D,20080131,000000,17.09,18.64,16.98,18.25,136740,0
+DXPE.US,D,20080201,000000,18.32,19.75,17.86,19.59,165052,0
+DXPE.US,D,20080204,000000,19.83,20,18.9,19.14,176990,0
+DXPE.US,D,20080205,000000,18.91,19.57,18.39,18.39,126174,0
+DXPE.US,D,20080206,000000,18.26,18.43,17.49,17.51,117986,0
+DXPE.US,D,20080207,000000,17.28,18.02,17.27,17.84,203454,0
+DXPE.US,D,20080208,000000,17.73,19.09,17.73,18.47,129336,0
+DXPE.US,D,20080211,000000,18.49,18.55,17.54,18.09,246338,0
+DXPE.US,D,20080212,000000,18.33,18.59,17.68,17.89,218162,0
+DXPE.US,D,20080213,000000,18.01,18.57,17.74,18.36,281106,0
+DXPE.US,D,20080214,000000,18.46,18.78,17.81,17.98,220220,0
+DXPE.US,D,20080215,000000,17.86,18.14,17.59,17.89,170572,0
+DXPE.US,D,20080219,000000,18.04,19.28,18.04,18.14,53994,0
+DXPE.US,D,20080220,000000,18,18.75,17.55,18.41,130572,0
+DXPE.US,D,20080221,000000,18.59,18.9,17.93,17.98,102938,0
+DXPE.US,D,20080222,000000,17.94,18.34,17.8,18.28,162558,0
+DXPE.US,D,20080225,000000,18.2,19.33,18.2,19.3,606390,0
+DXPE.US,D,20080226,000000,19.27,19.41,18.71,19.07,493590,0
+DXPE.US,D,20080227,000000,18.73,19.27,18.43,18.96,347738,0
+DXPE.US,D,20080228,000000,18.84,19.51,18.57,19.23,277768,0
+DXPE.US,D,20080229,000000,18.96,19.34,18.56,18.69,175438,0
+DXPE.US,D,20080303,000000,18.85,19.16,18.61,19.02,103886,0
+DXPE.US,D,20080304,000000,19,19,17.3,17.61,431984,0
+DXPE.US,D,20080305,000000,17.89,18.54,17.88,18.39,411066,0
+DXPE.US,D,20080306,000000,20.25,20.63,19.41,19.41,526394,0
+DXPE.US,D,20080307,000000,19.25,19.85,18.53,19.64,186970,0
+DXPE.US,D,20080310,000000,19.86,19.91,18.62,18.7,244278,0
+DXPE.US,D,20080311,000000,19.41,19.93,18.93,19.93,197948,0
+DXPE.US,D,20080312,000000,19.94,19.96,19.21,19.33,112462,0
+DXPE.US,D,20080313,000000,19.2,20.11,18,19.82,180326,0
+DXPE.US,D,20080314,000000,20.23,20.23,19.18,19.41,91428,0
+DXPE.US,D,20080317,000000,18.86,19.21,17.91,19.11,109732,0
+DXPE.US,D,20080318,000000,19.27,19.54,18.93,19.43,107402,0
+DXPE.US,D,20080319,000000,19.5,19.5,18.64,18.7,135714,0
+DXPE.US,D,20080320,000000,18.7,18.73,18.16,18.57,193812,0
+DXPE.US,D,20080324,000000,18.57,19.5,18.57,19.24,131380,0
+DXPE.US,D,20080325,000000,19.2,19.48,19.07,19.41,101798,0
+DXPE.US,D,20080326,000000,19.27,19.55,19.19,19.5,73468,0
+DXPE.US,D,20080327,000000,19.58,19.99,19.41,19.46,145220,0
+DXPE.US,D,20080328,000000,19.57,19.82,19.02,19.14,48996,0
+DXPE.US,D,20080331,000000,19.1,19.91,19.1,19.64,167492,0
+DXPE.US,D,20080401,000000,19.26,20.19,19.26,20.02,128872,0
+DXPE.US,D,20080402,000000,20.12,21,20.12,20.95,201646,0
+DXPE.US,D,20080403,000000,20.81,21.25,20.62,21.16,101522,0
+DXPE.US,D,20080404,000000,21.11,21.48,20.34,20.81,177422,0
+DXPE.US,D,20080407,000000,21.05,21.49,20.41,20.75,112544,0
+DXPE.US,D,20080408,000000,20.62,20.91,20.32,20.69,75010,0
+DXPE.US,D,20080409,000000,20.62,20.98,20.12,20.16,75454,0
+DXPE.US,D,20080410,000000,20.09,20.98,19.89,20.68,95062,0
+DXPE.US,D,20080411,000000,20.32,20.48,19.8,19.9,65858,0
+DXPE.US,D,20080414,000000,19.9,20.61,19.9,20.04,67548,0
+DXPE.US,D,20080415,000000,20.07,20.58,19.8,20.42,99068,0
+DXPE.US,D,20080416,000000,20.53,20.77,20.03,20.67,154032,0
+DXPE.US,D,20080417,000000,20.66,20.95,20.29,20.52,122020,0
+DXPE.US,D,20080418,000000,20.95,20.95,20.57,20.74,139234,0
+DXPE.US,D,20080421,000000,20.67,21.34,20.59,20.77,208740,0
+DXPE.US,D,20080422,000000,20.93,20.93,19.98,20.25,107506,0
+DXPE.US,D,20080423,000000,20.45,20.64,20.01,20.61,153298,0
+DXPE.US,D,20080424,000000,20.48,21.07,20.41,20.75,145214,0
+DXPE.US,D,20080425,000000,20.96,21.28,20.5,21.28,73316,0
+DXPE.US,D,20080428,000000,21.34,21.38,21.07,21.09,68670,0
+DXPE.US,D,20080429,000000,21,21.25,20.94,21.2,62560,0
+DXPE.US,D,20080430,000000,21.43,22,20.52,20.64,248420,0
+DXPE.US,D,20080501,000000,20.68,21.02,19.4,19.68,299268,0
+DXPE.US,D,20080502,000000,19.86,20,19.29,19.43,192808,0
+DXPE.US,D,20080505,000000,19.39,20.25,18.83,19.82,309844,0
+DXPE.US,D,20080506,000000,19.89,20.13,19.45,19.82,190524,0
+DXPE.US,D,20080507,000000,19.91,20,19.55,19.58,148594,0
+DXPE.US,D,20080508,000000,19.59,19.82,19.25,19.53,128286,0
+DXPE.US,D,20080509,000000,19.48,20.43,19.36,19.98,147840,0
+DXPE.US,D,20080512,000000,20.07,20.7,20.05,20.35,194148,0
+DXPE.US,D,20080513,000000,20.25,20.46,19.5,20.23,234576,0
+DXPE.US,D,20080514,000000,20.3,20.8,20.27,20.44,219054,0
+DXPE.US,D,20080515,000000,20.5,20.68,20.15,20.6,83490,0
+DXPE.US,D,20080516,000000,20.7,20.93,20.55,20.72,95760,0
+DXPE.US,D,20080519,000000,20.79,21.2,20.49,20.55,105058,0
+DXPE.US,D,20080520,000000,20.54,20.75,20.41,20.7,42114,0
+DXPE.US,D,20080521,000000,20.91,20.98,20.1,20.4,128962,0
+DXPE.US,D,20080522,000000,20.39,20.72,20.05,20.32,95518,0
+DXPE.US,D,20080523,000000,20.41,20.48,20,20.32,107042,0
+DXPE.US,D,20080527,000000,20.3,20.59,20.15,20.24,134248,0
+DXPE.US,D,20080528,000000,20.25,20.5,20.18,20.48,90412,0
+DXPE.US,D,20080529,000000,20.39,20.9,20.3,20.34,92846,0
+DXPE.US,D,20080530,000000,20.43,20.84,20.41,20.57,123972,0
+DXPE.US,D,20080602,000000,20.68,21.27,20.57,20.98,124666,0
+DXPE.US,D,20080603,000000,21.12,21.43,20.91,21.43,148898,0
+DXPE.US,D,20080604,000000,21.42,21.62,21.02,21.48,77934,0
+DXPE.US,D,20080605,000000,21.21,22.02,21.11,21.91,93418,0
+DXPE.US,D,20080606,000000,21.76,22.09,21.43,21.5,69152,0
+DXPE.US,D,20080609,000000,21.52,21.59,21.25,21.34,98884,0
+DXPE.US,D,20080610,000000,21.25,21.4,20.91,21.13,147436,0
+DXPE.US,D,20080611,000000,21.16,21.25,20.7,20.91,125536,0
+DXPE.US,D,20080612,000000,20.92,21.16,20.73,20.82,139056,0
+DXPE.US,D,20080613,000000,20.95,21.57,20.75,21.47,82722,0
+DXPE.US,D,20080616,000000,21.54,21.99,21.36,21.86,121614,0
+DXPE.US,D,20080617,000000,21.89,22.09,21.46,21.71,134734,0
+DXPE.US,D,20080618,000000,21.7,22.05,21.34,21.8,73582,0
+DXPE.US,D,20080619,000000,21.86,22.43,21.5,22.16,213408,0
+DXPE.US,D,20080620,000000,22.01,22.37,21.88,22.11,116836,0
+DXPE.US,D,20080623,000000,22.38,22.82,21.93,22.13,113926,0
+DXPE.US,D,20080624,000000,22.05,22.36,21.45,21.96,102666,0
+DXPE.US,D,20080625,000000,22,22.14,21.61,21.71,102306,0
+DXPE.US,D,20080626,000000,21.66,21.82,20.97,21.31,154336,0
+DXPE.US,D,20080627,000000,21.18,21.3,20.77,20.97,939888,0
+DXPE.US,D,20080630,000000,20.88,21.18,20.75,20.82,167916,0
+DXPE.US,D,20080701,000000,20.54,20.62,19.8,20.25,449398,0
+DXPE.US,D,20080702,000000,20.3,20.36,19.14,19.14,169464,0
+DXPE.US,D,20080703,000000,19,19.8,18.72,19.31,75194,0
+DXPE.US,D,20080707,000000,19.45,19.64,18.75,19.11,140354,0
+DXPE.US,D,20080708,000000,19.18,19.8,19,19.68,120438,0
+DXPE.US,D,20080709,000000,19.8,20.14,19.54,19.64,104298,0
+DXPE.US,D,20080710,000000,19.76,19.85,19.37,19.76,78962,0
+DXPE.US,D,20080711,000000,19.49,20.36,19.43,20.31,90414,0
+DXPE.US,D,20080714,000000,20.5,20.66,19.94,20.54,95352,0
+DXPE.US,D,20080715,000000,20.23,20.89,19.75,20.36,132868,0
+DXPE.US,D,20080716,000000,20.49,21.22,20.36,20.95,201704,0
+DXPE.US,D,20080717,000000,21,21.45,20.87,21.14,164768,0
+DXPE.US,D,20080718,000000,21.12,21.45,20.62,21.13,188596,0
+DXPE.US,D,20080721,000000,21.34,21.5,20.69,21.47,87936,0
+DXPE.US,D,20080722,000000,21.18,21.86,20.51,21.86,207320,0
+DXPE.US,D,20080723,000000,21.81,22.04,21.61,21.76,236764,0
+DXPE.US,D,20080724,000000,21.75,21.92,20.7,21.52,96942,0
+DXPE.US,D,20080725,000000,21.41,22,21.18,21.89,51906,0
+DXPE.US,D,20080728,000000,21.89,22,20.95,21.68,123578,0
+DXPE.US,D,20080729,000000,21.89,22.42,21.27,22.14,146170,0
+DXPE.US,D,20080730,000000,22.41,23.23,22.2,22.94,226038,0
+DXPE.US,D,20080731,000000,25,25.03,23.77,23.92,644454,0
+DXPE.US,D,20080801,000000,24.12,24.79,23.93,24.48,233730,0
+DXPE.US,D,20080804,000000,24.89,25.09,24.38,24.5,261556,0
+DXPE.US,D,20080805,000000,24.7,25.27,24.59,25.18,328664,0
+DXPE.US,D,20080806,000000,24.85,25.48,24.85,25.32,177616,0
+DXPE.US,D,20080807,000000,25.32,25.68,25.32,25.65,275772,0
+DXPE.US,D,20080808,000000,25.75,26,25.45,25.76,211318,0
+DXPE.US,D,20080811,000000,25.94,26.03,25.62,25.99,253022,0
+DXPE.US,D,20080812,000000,26,26.32,25.66,25.91,197464,0
+DXPE.US,D,20080813,000000,25.77,26.55,25.5,26.55,172750,0
+DXPE.US,D,20080814,000000,26.5,27.14,26.45,27.14,364394,0
+DXPE.US,D,20080815,000000,26.94,26.94,24.69,25.16,559816,0
+DXPE.US,D,20080818,000000,24.99,25.98,24.59,25.26,198754,0
+DXPE.US,D,20080819,000000,25.08,25.39,24.65,25.26,116836,0
+DXPE.US,D,20080820,000000,25.04,26,24.82,25.97,163280,0
+DXPE.US,D,20080821,000000,25.5,26.14,25.5,25.89,101106,0
+DXPE.US,D,20080822,000000,26,26.25,25.89,26.14,123524,0
+DXPE.US,D,20080825,000000,26.12,26.39,25.77,25.93,140768,0
+DXPE.US,D,20080826,000000,25.84,26.43,25.5,25.93,172956,0
+DXPE.US,D,20080827,000000,26.22,27.32,26,27.06,421214,0
+DXPE.US,D,20080828,000000,27.45,28.57,27.14,28.45,563070,0
+DXPE.US,D,20080829,000000,29.49,29.99,28.32,29.52,658472,0
+DXPE.US,D,20080902,000000,30.05,31.5,30.01,31.13,899394,0
+DXPE.US,D,20080903,000000,31.12,32,28.95,29.7,875170,0
+DXPE.US,D,20080904,000000,29.2,29.96,29.07,29.53,449522,0
+DXPE.US,D,20080905,000000,28.93,29.23,27.48,28.61,417314,0
+DXPE.US,D,20080908,000000,29.46,30.8,29.36,30.11,551964,0
+DXPE.US,D,20080909,000000,30.27,31.93,30.27,30.69,543156,0
+DXPE.US,D,20080910,000000,31,32.25,30.16,32.04,440858,0
+DXPE.US,D,20080911,000000,31.65,32.92,30.81,32.49,435084,0
+DXPE.US,D,20080912,000000,32.37,32.49,31.69,31.73,323582,0
+DXPE.US,D,20080915,000000,30.51,31.25,29.45,29.86,418868,0
+DXPE.US,D,20080916,000000,29.5,31.64,28.31,31.57,314202,0
+DXPE.US,D,20080917,000000,31.47,32.05,28.52,28.72,527508,0
+DXPE.US,D,20080918,000000,28.88,30.5,27.5,29.93,342062,0
+DXPE.US,D,20080919,000000,32.09,32.91,30.78,32.13,364824,0
+DXPE.US,D,20080922,000000,32.62,34.13,32.5,33.41,385812,0
+DXPE.US,D,20080923,000000,32.2,32.84,29.27,29.66,445612,0
+DXPE.US,D,20080924,000000,30.14,30.14,28.61,28.88,218036,0
+DXPE.US,D,20080925,000000,28.88,30.14,28.88,29.95,254470,0
+DXPE.US,D,20080926,000000,29.18,29.78,28.65,29.57,278896,0
+DXPE.US,D,20080929,000000,29.34,29.95,23.6,27.39,337236,0
+DXPE.US,D,20080930,000000,27.27,27.55,25.36,26.66,338334,0
+DXPE.US,D,20081001,000000,27.97,28.89,25.32,26,228839,0
+DXPE.US,D,20081002,000000,26.02,26.36,22.08,22.6,490505,0
+DXPE.US,D,20081003,000000,22.99,24.34,21.37,21.45,224038,0
+DXPE.US,D,20081006,000000,20.52,21.34,18.02,19.22,549349,0
+DXPE.US,D,20081007,000000,19.42,20.34,18.27,18.45,317551,0
+DXPE.US,D,20081008,000000,18.12,18.99,17.06,18.14,361932,0
+DXPE.US,D,20081009,000000,18.74,19.49,17.01,17.11,214416,0
+DXPE.US,D,20081010,000000,16.36,17.25,14.67,16.57,282783,0
+DXPE.US,D,20081013,000000,17.5,19.13,17.1,19.12,324147,0
+DXPE.US,D,20081014,000000,19.72,21.92,19.5,21.21,499784,0
+DXPE.US,D,20081015,000000,21,21,17.43,17.67,185440,0
+DXPE.US,D,20081016,000000,17.76,18.83,16.31,18.82,237708,0
+DXPE.US,D,20081017,000000,17.91,19.93,17.5,18.49,198466,0
+DXPE.US,D,20081020,000000,18.99,19.77,18.52,19.6,232757,0
+DXPE.US,D,20081021,000000,19.34,19.54,18.71,19.22,283390,0
+DXPE.US,D,20081022,000000,18.81,19.14,16.06,16.53,251620,0
+DXPE.US,D,20081023,000000,16.63,16.9,14.63,15.38,370092,0
+DXPE.US,D,20081024,000000,14.7,15,12.21,13.86,249826,0
+DXPE.US,D,20081027,000000,13.5,14.09,11.5,11.52,350379,0
+DXPE.US,D,20081028,000000,11.8,12.57,11.63,11.97,580952,0
+DXPE.US,D,20081029,000000,12.43,13.19,11.92,12.63,636095,0
+DXPE.US,D,20081030,000000,15.57,15.57,13.03,13.77,487675,0
+DXPE.US,D,20081031,000000,13.72,14.36,12.93,13.96,301157,0
+DXPE.US,D,20081103,000000,13.76,14.1,13.44,13.76,265164,0
+DXPE.US,D,20081104,000000,14.23,14.3,13.54,13.95,257192,0
+DXPE.US,D,20081105,000000,13.9,13.9,12.5,12.59,202683,0
+DXPE.US,D,20081106,000000,12.36,12.36,11.21,11.26,343844,0
+DXPE.US,D,20081107,000000,11.32,11.71,10.71,11.7,499211,0
+DXPE.US,D,20081110,000000,11.95,12.21,10.85,11.26,265071,0
+DXPE.US,D,20081111,000000,11.01,11.53,10.27,10.89,199273,0
+DXPE.US,D,20081112,000000,10.72,11.09,10.24,10.24,165276,0
+DXPE.US,D,20081113,000000,10.22,11.33,9.67,11.3,325800,0
+DXPE.US,D,20081114,000000,11.1,12.1,10.68,11.25,309068,0
+DXPE.US,D,20081117,000000,11.08,11.8,10.72,11.29,238770,0
+DXPE.US,D,20081118,000000,11.27,12.05,11.1,11.93,264903,0
+DXPE.US,D,20081119,000000,11.89,12.66,10.49,10.62,236632,0
+DXPE.US,D,20081120,000000,10.36,11.16,9.86,10.37,294760,0
+DXPE.US,D,20081121,000000,10.57,10.81,9.8,10.72,223833,0
+DXPE.US,D,20081124,000000,10.8,11.85,10.8,11.59,157938,0
+DXPE.US,D,20081125,000000,11.86,12.25,11.5,11.95,165529,0
+DXPE.US,D,20081126,000000,11.72,13.29,11.72,13.05,247112,0
+DXPE.US,D,20081128,000000,13.08,13.28,12.53,13.21,44941,0
+DXPE.US,D,20081201,000000,12.8,12.8,10.9,11.02,227513,0
+DXPE.US,D,20081202,000000,11.17,11.6,10.83,11.59,252454,0
+DXPE.US,D,20081203,000000,11.31,12.76,11.19,12.69,211375,0
+DXPE.US,D,20081204,000000,12.51,12.92,12.08,12.33,231792,0
+DXPE.US,D,20081205,000000,12.14,13,11.59,13,252106,0
+DXPE.US,D,20081208,000000,13.25,14.76,13.05,14.01,224763,0
+DXPE.US,D,20081209,000000,14,14.99,13.54,14.7,215767,0
+DXPE.US,D,20081210,000000,14.88,15.37,14.66,14.87,138854,0
+DXPE.US,D,20081211,000000,14.67,15.3,14,14.26,125060,0
+DXPE.US,D,20081212,000000,13.85,14.65,13.8,14.64,115812,0
+DXPE.US,D,20081215,000000,14.74,15.15,14.3,14.64,95840,0
+DXPE.US,D,20081216,000000,14.93,15.14,14.31,15.07,142271,0
+DXPE.US,D,20081217,000000,14.87,15.43,14.87,15,138419,0
+DXPE.US,D,20081218,000000,14.98,15.29,14.09,14.41,142700,0
+DXPE.US,D,20081219,000000,14.67,15.18,13.51,14.25,153772,0
+DXPE.US,D,20081222,000000,14.17,14.44,13.54,14.03,99868,0
+DXPE.US,D,20081223,000000,14.1,14.17,13.54,13.8,65056,0
+DXPE.US,D,20081224,000000,13.93,14.52,13.83,14.52,31561,0
+DXPE.US,D,20081226,000000,14.58,14.68,14.45,14.58,32876,0
+DXPE.US,D,20081229,000000,14.5,14.77,14.08,14.32,68343,0
+DXPE.US,D,20081230,000000,14.46,14.62,13.53,14.55,53722,0
+DXPE.US,D,20081231,000000,14.61,14.82,14.31,14.61,107223,0
+DXPE.US,D,20090102,000000,14.62,15.6,14.48,15.34,60188,0
+DXPE.US,D,20090105,000000,15.28,15.8,15.13,15.51,149174,0
+DXPE.US,D,20090106,000000,15.7,15.84,15.28,15.33,117410,0
+DXPE.US,D,20090107,000000,15,15.28,14.41,14.55,75664,0
+DXPE.US,D,20090108,000000,14.54,14.85,14.34,14.55,42908,0
+DXPE.US,D,20090109,000000,14.51,14.69,14.01,14.05,72262,0
+DXPE.US,D,20090112,000000,14.1,14.32,13.4,13.6,76162,0
+DXPE.US,D,20090113,000000,13.58,13.98,13.44,13.66,71942,0
+DXPE.US,D,20090114,000000,13.45,13.66,13.2,13.52,72846,0
+DXPE.US,D,20090115,000000,13.55,14.23,12.99,14.12,89245,0
+DXPE.US,D,20090116,000000,14.25,14.56,13.86,14.32,73538,0
+DXPE.US,D,20090120,000000,14.21,14.26,12.84,13.01,71781,0
+DXPE.US,D,20090121,000000,13.17,14.18,12.98,14.08,61168,0
+DXPE.US,D,20090122,000000,13.72,13.93,13.2,13.51,50261,0
+DXPE.US,D,20090123,000000,13.18,13.98,13.01,13.49,45454,0
+DXPE.US,D,20090126,000000,13.55,13.97,13.39,13.51,67516,0
+DXPE.US,D,20090127,000000,13.53,13.94,13.27,13.6,59553,0
+DXPE.US,D,20090128,000000,13.88,14.44,13.88,14.05,91946,0
+DXPE.US,D,20090129,000000,13.91,14.07,13.7,13.74,61077,0
+DXPE.US,D,20090130,000000,13.93,14.2,13.37,13.58,67031,0
+DXPE.US,D,20090202,000000,13.83,14,13.3,13.96,55544,0
+DXPE.US,D,20090203,000000,14.04,14.44,13.92,14.22,126719,0
+DXPE.US,D,20090204,000000,14.27,14.5,13.32,13.57,205918,0
+DXPE.US,D,20090205,000000,13.5,14.24,13.39,13.93,78829,0
+DXPE.US,D,20090206,000000,13.96,14.65,13.79,14.57,77623,0
+DXPE.US,D,20090209,000000,14.55,14.74,14.33,14.72,69740,0
+DXPE.US,D,20090210,000000,14.58,14.93,13.78,13.87,135578,0
+DXPE.US,D,20090211,000000,13.87,14.38,13.33,13.66,59933,0
+DXPE.US,D,20090212,000000,13.41,13.77,13.02,13.61,96434,0
+DXPE.US,D,20090213,000000,13.66,13.93,13.34,13.57,70985,0
+DXPE.US,D,20090217,000000,13.27,13.27,12.63,12.69,105673,0
+DXPE.US,D,20090218,000000,12.74,13.11,12.35,13,260004,0
+DXPE.US,D,20090219,000000,13.12,13.48,12.64,12.73,94306,0
+DXPE.US,D,20090220,000000,12.51,12.51,12,12.14,99407,0
+DXPE.US,D,20090223,000000,12.25,12.55,11,11.03,134255,0
+DXPE.US,D,20090224,000000,11.04,11.72,10.48,11.62,208496,0
+DXPE.US,D,20090225,000000,11.64,11.93,10.87,10.87,48850,0
+DXPE.US,D,20090226,000000,11.03,11.39,10.82,10.91,84639,0
+DXPE.US,D,20090227,000000,10.82,11.68,10.82,11.41,139143,0
+DXPE.US,D,20090302,000000,11.22,11.49,10.55,10.58,119423,0
+DXPE.US,D,20090303,000000,10.66,10.99,9.92,10.06,91988,0
+DXPE.US,D,20090304,000000,10.22,11.2,10.14,11,119739,0
+DXPE.US,D,20090305,000000,10.68,10.78,9.67,9.73,87431,0
+DXPE.US,D,20090306,000000,9.76,9.88,8.94,9.31,116079,0
+DXPE.US,D,20090309,000000,9.18,9.45,8.57,8.63,99506,0
+DXPE.US,D,20090310,000000,8.9,9.34,8.64,9.28,168598,0
+DXPE.US,D,20090311,000000,11.5,12.39,9.91,9.92,386294,0
+DXPE.US,D,20090312,000000,10.13,10.39,9.46,9.91,357727,0
+DXPE.US,D,20090313,000000,9.8,10.38,9.8,9.9,148846,0
+DXPE.US,D,20090316,000000,10,10.07,9.08,9.16,211999,0
+DXPE.US,D,20090317,000000,9.16,10,8.78,10,150587,0
+DXPE.US,D,20090318,000000,10.01,10.23,9.51,9.99,167850,0
+DXPE.US,D,20090319,000000,10.16,10.16,9.71,9.85,114700,0
+DXPE.US,D,20090320,000000,9.96,9.96,9.14,9.17,150358,0
+DXPE.US,D,20090323,000000,9.42,9.74,9.26,9.7,192907,0
+DXPE.US,D,20090324,000000,9.61,9.88,9.37,9.55,108662,0
+DXPE.US,D,20090325,000000,9.75,9.92,9.49,9.78,143889,0
+DXPE.US,D,20090326,000000,10,10.19,9.8,9.9,356377,0
+DXPE.US,D,20090327,000000,9.75,10.43,9.75,10.34,151212,0
+DXPE.US,D,20090330,000000,10.01,10.18,9.35,9.98,125604,0
+DXPE.US,D,20090331,000000,10.08,10.69,9.71,10.33,153888,0
+DXPE.US,D,20090401,000000,9.84,10.52,9.52,10.38,184945,0
+DXPE.US,D,20090402,000000,10.61,11.32,10.44,11.32,314328,0
+DXPE.US,D,20090403,000000,11.21,11.49,11.01,11.43,193254,0
+DXPE.US,D,20090406,000000,11.14,11.46,10.98,11.42,170182,0
+DXPE.US,D,20090407,000000,11.21,11.37,10.58,10.79,231623,0
+DXPE.US,D,20090408,000000,10.79,11.39,10.64,11.38,228943,0
+DXPE.US,D,20090409,000000,11.78,12.86,11.75,12.39,220452,0
+DXPE.US,D,20090413,000000,12.17,12.88,12,12.31,198105,0
+DXPE.US,D,20090414,000000,12.38,12.4,11.82,12.04,303027,0
+DXPE.US,D,20090415,000000,11.94,12.24,11.78,12.11,191029,0
+DXPE.US,D,20090416,000000,12.26,12.94,12.26,12.85,136377,0
+DXPE.US,D,20090417,000000,12.92,13.01,12.52,12.64,115185,0
+DXPE.US,D,20090420,000000,12.18,12.49,12,12.42,169953,0
+DXPE.US,D,20090421,000000,12.45,12.9,12.11,12.82,272380,0
+DXPE.US,D,20090422,000000,12.64,13.18,12.55,12.61,116265,0
+DXPE.US,D,20090423,000000,12.98,13,12.3,12.49,155811,0
+DXPE.US,D,20090424,000000,12.65,13.13,12.63,12.93,81051,0
+DXPE.US,D,20090427,000000,12.64,13.09,12.33,12.55,165550,0
+DXPE.US,D,20090428,000000,12.45,13.05,12.4,12.77,114359,0
+DXPE.US,D,20090429,000000,13.02,13.6,13,13.44,108378,0
+DXPE.US,D,20090430,000000,13.57,13.79,13.08,13.28,190010,0
+DXPE.US,D,20090501,000000,13.28,13.68,12.86,13.11,116733,0
+DXPE.US,D,20090504,000000,13.41,14.03,13.31,13.89,116099,0
+DXPE.US,D,20090505,000000,13.8,14.17,13.68,14.09,140508,0
+DXPE.US,D,20090506,000000,14.19,14.44,13.99,14.18,112780,0
+DXPE.US,D,20090507,000000,14.56,14.69,13.69,13.94,96730,0
+DXPE.US,D,20090508,000000,15.03,15.24,14.03,15.05,294287,0
+DXPE.US,D,20090511,000000,14.9,15.2,14.62,15,205803,0
+DXPE.US,D,20090512,000000,15.15,15.22,14.66,15.01,129958,0
+DXPE.US,D,20090513,000000,14.75,14.76,13.81,14.1,172505,0
+DXPE.US,D,20090514,000000,14.33,14.72,13.99,14.53,105344,0
+DXPE.US,D,20090515,000000,14.52,14.64,13.82,14.48,126030,0
+DXPE.US,D,20090518,000000,14.63,14.86,14.53,14.78,72213,0
+DXPE.US,D,20090519,000000,14.89,15.02,14.61,14.68,44359,0
+DXPE.US,D,20090520,000000,14.75,15.05,14.39,14.54,108647,0
+DXPE.US,D,20090521,000000,14.39,14.56,13.92,14.2,107712,0
+DXPE.US,D,20090522,000000,14.25,14.67,13.57,14.1,64963,0
+DXPE.US,D,20090526,000000,13.92,14.69,13.5,14.5,91930,0
+DXPE.US,D,20090527,000000,14.5,14.85,14.26,14.27,86217,0
+DXPE.US,D,20090528,000000,14.4,14.65,13.95,14.56,56403,0
+DXPE.US,D,20090529,000000,14.67,14.92,14.41,14.8,104856,0
+DXPE.US,D,20090601,000000,15,15.48,14.83,15.3,171410,0
+DXPE.US,D,20090602,000000,15.05,15.58,15,15.33,119630,0
+DXPE.US,D,20090603,000000,15.18,15.71,15.18,15.59,184615,0
+DXPE.US,D,20090604,000000,15.76,15.94,15.55,15.89,114573,0
+DXPE.US,D,20090605,000000,15.99,16.1,15.79,16.07,99313,0
+DXPE.US,D,20090608,000000,16.07,16.3,15.9,16.15,90184,0
+DXPE.US,D,20090609,000000,16.29,16.29,15.79,15.84,134531,0
+DXPE.US,D,20090610,000000,16.2,16.35,15.63,16.05,138158,0
+DXPE.US,D,20090611,000000,16.05,16.4,15.95,15.99,75528,0
+DXPE.US,D,20090612,000000,16,16.34,15.89,16.23,101839,0
+DXPE.US,D,20090615,000000,16.04,16.3,15.82,15.99,79994,0
+DXPE.US,D,20090616,000000,16.14,16.2,15.59,15.71,89236,0
+DXPE.US,D,20090617,000000,15.87,16.2,15.39,15.62,101995,0
+DXPE.US,D,20090618,000000,15.63,15.71,14.95,15.42,115717,0
+DXPE.US,D,20090619,000000,15.6,15.76,15.13,15.37,131321,0
+DXPE.US,D,20090622,000000,15.35,15.74,14.5,14.53,107778,0
+DXPE.US,D,20090623,000000,14.69,14.69,13.39,13.55,146787,0
+DXPE.US,D,20090624,000000,13.74,14.25,13.02,13.25,159386,0
+DXPE.US,D,20090625,000000,13.27,13.71,13.27,13.49,162764,0
+DXPE.US,D,20090626,000000,13.48,13.71,13.27,13.31,559833,0
+DXPE.US,D,20090629,000000,13.32,13.7,12.92,12.97,132642,0
+DXPE.US,D,20090630,000000,13.15,13.37,11.38,11.47,365782,0
+DXPE.US,D,20090701,000000,11.51,11.59,10.72,10.97,328716,0
+DXPE.US,D,20090702,000000,10.9,11.05,10.54,10.61,363362,0
+DXPE.US,D,20090706,000000,10.56,10.74,10.1,10.22,167604,0
+DXPE.US,D,20090707,000000,10.07,10.26,9.72,9.82,211604,0
+DXPE.US,D,20090708,000000,9.8,10.11,9.21,9.57,187978,0
+DXPE.US,D,20090709,000000,9.56,10.13,9.3,9.99,287863,0
+DXPE.US,D,20090710,000000,9.88,10.39,9.86,10.14,128063,0
+DXPE.US,D,20090713,000000,10.16,10.3,9.84,10.11,100557,0
+DXPE.US,D,20090714,000000,10.08,10.15,9.9,9.96,129229,0
+DXPE.US,D,20090715,000000,10.03,10.49,9.8,10.42,303679,0
+DXPE.US,D,20090716,000000,10.38,10.85,10.38,10.75,189013,0
+DXPE.US,D,20090717,000000,10.77,10.98,10.46,10.6,242088,0
+DXPE.US,D,20090720,000000,10.72,11.3,10.72,11.22,145545,0
+DXPE.US,D,20090721,000000,11.26,11.45,11.2,11.38,207339,0
+DXPE.US,D,20090722,000000,11.35,11.97,11.21,11.94,149870,0
+DXPE.US,D,20090723,000000,11.88,12.44,11.84,11.9,148219,0
+DXPE.US,D,20090724,000000,11.84,11.94,11.5,11.81,91666,0
+DXPE.US,D,20090727,000000,11.76,11.82,11.28,11.39,113547,0
+DXPE.US,D,20090728,000000,11.33,11.67,11,11.58,165557,0
+DXPE.US,D,20090729,000000,11.44,11.62,11.17,11.45,67436,0
+DXPE.US,D,20090730,000000,11.64,11.75,11.35,11.48,108556,0
+DXPE.US,D,20090731,000000,10.03,10.52,10,10.14,420813,0
+DXPE.US,D,20090803,000000,10.21,10.98,10.15,10.86,208413,0
+DXPE.US,D,20090804,000000,10.69,11.07,10.65,10.79,161138,0
+DXPE.US,D,20090805,000000,10.79,10.86,10.15,10.18,148485,0
+DXPE.US,D,20090806,000000,10.19,10.57,10.07,10.09,100649,0
+DXPE.US,D,20090807,000000,10.29,10.66,10.21,10.59,107558,0
+DXPE.US,D,20090810,000000,10.49,10.55,10.18,10.29,56578,0
+DXPE.US,D,20090811,000000,10.2,10.27,9.86,9.94,73641,0
+DXPE.US,D,20090812,000000,9.98,10.71,9.98,10.52,201677,0
+DXPE.US,D,20090813,000000,10.54,10.7,10.21,10.53,158214,0
+DXPE.US,D,20090814,000000,10.48,10.72,10.08,10.36,127391,0
+DXPE.US,D,20090817,000000,10.09,10.22,9.84,10.15,85466,0
+DXPE.US,D,20090818,000000,10.18,10.45,10.06,10.22,51171,0
+DXPE.US,D,20090819,000000,10.03,10.54,10.03,10.53,37454,0
+DXPE.US,D,20090820,000000,10.44,10.7,10.27,10.6,128362,0
+DXPE.US,D,20090821,000000,10.74,11.15,10.54,10.7,139348,0
+DXPE.US,D,20090824,000000,10.64,11.09,10.6,10.91,107514,0
+DXPE.US,D,20090825,000000,10.91,10.98,10.75,10.79,115393,0
+DXPE.US,D,20090826,000000,10.75,10.97,10.64,10.79,61275,0
+DXPE.US,D,20090827,000000,10.81,11,10.66,10.96,39669,0
+DXPE.US,D,20090828,000000,11.07,11.07,10.77,10.98,31898,0
+DXPE.US,D,20090831,000000,10.88,10.88,10.51,10.61,69728,0
+DXPE.US,D,20090901,000000,10.51,10.87,10.13,10.27,139642,0
+DXPE.US,D,20090902,000000,10.16,10.27,10.02,10.1,69872,0
+DXPE.US,D,20090903,000000,10.19,10.36,10.15,10.28,112257,0
+DXPE.US,D,20090904,000000,10.25,10.36,10.17,10.19,48101,0
+DXPE.US,D,20090908,000000,10.34,10.6,10.25,10.53,81816,0
+DXPE.US,D,20090909,000000,10.49,11,10.37,10.97,99552,0
+DXPE.US,D,20090910,000000,10.93,11.12,10.86,11.11,37257,0
+DXPE.US,D,20090911,000000,11.15,11.6,11.14,11.39,50191,0
+DXPE.US,D,20090914,000000,11.3,11.62,11.15,11.48,33700,0
+DXPE.US,D,20090915,000000,11.48,11.72,11.21,11.66,91134,0
+DXPE.US,D,20090916,000000,11.7,12.04,11.56,11.91,213386,0
+DXPE.US,D,20090917,000000,11.79,12.05,11.57,11.92,127534,0
+DXPE.US,D,20090918,000000,11.96,11.96,11.56,11.82,79297,0
+DXPE.US,D,20090921,000000,11.65,11.79,11.35,11.58,74004,0
+DXPE.US,D,20090922,000000,11.7,11.7,11.42,11.51,45469,0
+DXPE.US,D,20090923,000000,11.51,11.63,11.45,11.45,35341,0
+DXPE.US,D,20090924,000000,11.46,11.49,10.78,11.04,69096,0
+DXPE.US,D,20090925,000000,10.95,11.16,10.76,11.16,31165,0
+DXPE.US,D,20090928,000000,11.19,11.61,11.13,11.61,50496,0
+DXPE.US,D,20090929,000000,11.66,11.78,11.44,11.45,55101,0
+DXPE.US,D,20090930,000000,11.52,11.54,11.06,11.15,88520,0
+DXPE.US,D,20091001,000000,11.14,11.14,10.9,10.9,54675,0
+DXPE.US,D,20091002,000000,10.89,11.03,10.77,10.93,39088,0
+DXPE.US,D,20091005,000000,10.94,11.29,10.91,11.16,34924,0
+DXPE.US,D,20091006,000000,11.27,11.67,11.17,11.47,39878,0
+DXPE.US,D,20091007,000000,11.45,11.68,11.45,11.65,31975,0
+DXPE.US,D,20091008,000000,11.78,11.99,11.73,11.78,38293,0
+DXPE.US,D,20091009,000000,11.83,11.93,11.8,11.9,17148,0
+DXPE.US,D,20091012,000000,11.88,11.88,11.43,11.63,12109,0
+DXPE.US,D,20091013,000000,11.55,11.72,11.36,11.48,15608,0
+DXPE.US,D,20091014,000000,11.52,11.79,11.52,11.74,40768,0
+DXPE.US,D,20091015,000000,11.55,11.74,11.24,11.65,81179,0
+DXPE.US,D,20091016,000000,11.59,11.78,11.46,11.7,45958,0
+DXPE.US,D,20091019,000000,11.7,12.07,11.49,12.07,71356,0
+DXPE.US,D,20091020,000000,12.05,12.07,11.59,11.74,50181,0
+DXPE.US,D,20091021,000000,11.65,12.47,11.65,12.2,86102,0
+DXPE.US,D,20091022,000000,12.23,12.39,11.96,12.17,22402,0
+DXPE.US,D,20091023,000000,12.15,12.31,11.77,11.83,27328,0
+DXPE.US,D,20091026,000000,11.81,12.39,11.65,11.83,85448,0
+DXPE.US,D,20091027,000000,11.81,12.06,11.65,11.89,38192,0
+DXPE.US,D,20091028,000000,11.81,11.89,11.23,11.25,59877,0
+DXPE.US,D,20091029,000000,11.26,11.74,11.26,11.61,54409,0
+DXPE.US,D,20091030,000000,11.57,11.73,11.09,11.48,62651,0
+DXPE.US,D,20091102,000000,11.5,11.71,11.37,11.69,33142,0
+DXPE.US,D,20091103,000000,12.47,12.47,11.1,11.6,59763,0
+DXPE.US,D,20091104,000000,11.63,11.63,11.01,11.04,50803,0
+DXPE.US,D,20091105,000000,11.2,11.2,10.52,10.96,70549,0
+DXPE.US,D,20091106,000000,10.83,10.83,10.5,10.69,58495,0
+DXPE.US,D,20091109,000000,10.73,11.5,10.48,11.48,165592,0
+DXPE.US,D,20091110,000000,11.46,11.98,11.46,11.6,74690,0
+DXPE.US,D,20091111,000000,11.69,12.08,11.69,12.03,74795,0
+DXPE.US,D,20091112,000000,12,12,11.62,11.65,41130,0
+DXPE.US,D,20091113,000000,11.69,11.69,11.33,11.44,61885,0
+DXPE.US,D,20091116,000000,11.5,12.03,11.5,11.99,46062,0
+DXPE.US,D,20091117,000000,12.1,12.71,12.06,12.5,102037,0
+DXPE.US,D,20091118,000000,12.5,12.66,12.44,12.59,36191,0
+DXPE.US,D,20091119,000000,12.45,12.45,12.11,12.15,30221,0
+DXPE.US,D,20091120,000000,12.01,12.24,11.84,12.04,45604,0
+DXPE.US,D,20091123,000000,12.24,12.45,12.04,12.13,21702,0
+DXPE.US,D,20091124,000000,12.1,12.15,11.85,11.96,24670,0
+DXPE.US,D,20091125,000000,12.05,12.17,11.78,11.78,16287,0
+DXPE.US,D,20091127,000000,11.5,11.52,11.17,11.46,24675,0
+DXPE.US,D,20091130,000000,11.45,11.96,11.35,11.92,40124,0
+DXPE.US,D,20091201,000000,12.03,12.26,11.87,11.96,59611,0
+DXPE.US,D,20091202,000000,11.91,12.14,11.8,11.88,33265,0
+DXPE.US,D,20091203,000000,12.03,12.09,11.7,11.86,38663,0
+DXPE.US,D,20091204,000000,12.13,12.4,12.1,12.39,27377,0
+DXPE.US,D,20091207,000000,12.35,12.41,11.58,12.14,19624,0
+DXPE.US,D,20091208,000000,12,12.25,11.79,12.07,33054,0
+DXPE.US,D,20091209,000000,12.17,12.17,11.83,11.97,25065,0
+DXPE.US,D,20091210,000000,11.98,12.19,11.75,11.8,22550,0
+DXPE.US,D,20091211,000000,11.85,11.98,11.66,11.86,20248,0
+DXPE.US,D,20091214,000000,11.9,12.18,11.85,12.12,7259,0
+DXPE.US,D,20091215,000000,12.05,12.07,11.74,11.75,59038,0
+DXPE.US,D,20091216,000000,11.81,12.23,11.62,12.07,66518,0
+DXPE.US,D,20091217,000000,12,12.2,12,12.02,28476,0
+DXPE.US,D,20091218,000000,12.13,12.48,12,12,134993,0
+DXPE.US,D,20091221,000000,12.04,12.52,11.94,12.47,41033,0
+DXPE.US,D,20091222,000000,12.45,12.97,12.45,12.9,39938,0
+DXPE.US,D,20091223,000000,12.98,12.99,12.68,12.93,32999,0
+DXPE.US,D,20091224,000000,12.96,13.17,12.91,13.02,7870,0
+DXPE.US,D,20091228,000000,13.13,13.36,12.05,13.36,27939,0
+DXPE.US,D,20091229,000000,13.35,13.35,13.06,13.16,37908,0
+DXPE.US,D,20091230,000000,13.07,13.35,13.01,13.27,38192,0
+DXPE.US,D,20091231,000000,13.22,13.29,13.07,13.07,30916,0
+DXPE.US,D,20100104,000000,13.26,13.37,13.08,13.28,20650,0
+DXPE.US,D,20100105,000000,13.2,13.41,13.2,13.31,30564,0
+DXPE.US,D,20100106,000000,13.2,13.36,13.1,13.31,32301,0
+DXPE.US,D,20100107,000000,13.16,13.31,12.9,13.17,17379,0
+DXPE.US,D,20100108,000000,13.16,13.24,12.88,13.09,17013,0
+DXPE.US,D,20100111,000000,13.12,13.14,12.9,13.13,20380,0
+DXPE.US,D,20100112,000000,13.05,13.21,12.97,13.1,18338,0
+DXPE.US,D,20100113,000000,13.18,13.48,13.01,13.34,28744,0
+DXPE.US,D,20100114,000000,13.3,13.51,13.22,13.48,31805,0
+DXPE.US,D,20100115,000000,13.53,13.53,13.16,13.43,40308,0
+DXPE.US,D,20100119,000000,13.42,13.59,13,13.59,26435,0
+DXPE.US,D,20100120,000000,13.44,13.56,13.28,13.32,23580,0
+DXPE.US,D,20100121,000000,13.34,13.34,13.03,13.1,25635,0
+DXPE.US,D,20100122,000000,13.07,13.26,12.83,12.95,47943,0
+DXPE.US,D,20100125,000000,13.05,13.07,12.63,12.89,53057,0
+DXPE.US,D,20100126,000000,12.81,13.4,12.6,13,28214,0
+DXPE.US,D,20100127,000000,12.91,13.23,12.36,13.19,22826,0
+DXPE.US,D,20100128,000000,13.18,13.19,12.95,13.04,46778,0
+DXPE.US,D,20100129,000000,13.12,13.27,12.88,13.09,94533,0
+DXPE.US,D,20100201,000000,13.07,13.33,12.82,13.24,35712,0
+DXPE.US,D,20100202,000000,13.21,13.21,12.64,12.88,45590,0
+DXPE.US,D,20100203,000000,12.76,12.76,12.38,12.49,41756,0
+DXPE.US,D,20100204,000000,12.43,12.48,11.99,12.07,62228,0
+DXPE.US,D,20100205,000000,11.87,11.93,11.3,11.79,29056,0
+DXPE.US,D,20100208,000000,11.35,11.93,11.35,11.6,38636,0
+DXPE.US,D,20100209,000000,11.77,11.98,11.59,11.66,28602,0
+DXPE.US,D,20100210,000000,11.58,11.99,11.45,11.65,102819,0
+DXPE.US,D,20100211,000000,11.58,11.77,11.44,11.73,26127,0
+DXPE.US,D,20100212,000000,11.63,11.63,11.33,11.42,79845,0
+DXPE.US,D,20100216,000000,11.68,11.73,11.47,11.6,22734,0
+DXPE.US,D,20100217,000000,11.67,11.83,11.62,11.79,32144,0
+DXPE.US,D,20100218,000000,11.74,11.94,11.49,11.94,17150,0
+DXPE.US,D,20100219,000000,11.94,11.94,11.41,11.44,43759,0
+DXPE.US,D,20100222,000000,11.62,11.75,11.48,11.53,21371,0
+DXPE.US,D,20100223,000000,11.59,11.68,10.96,11.03,36002,0
+DXPE.US,D,20100224,000000,11.04,11.46,11.04,11.45,27939,0
+DXPE.US,D,20100225,000000,11.26,11.37,11.12,11.37,18451,0
+DXPE.US,D,20100226,000000,11.34,11.54,10.81,10.83,65619,0
+DXPE.US,D,20100301,000000,10.92,11.03,10.75,10.94,106015,0
+DXPE.US,D,20100302,000000,10.94,11.05,10.94,11.01,54531,0
+DXPE.US,D,20100303,000000,11.08,11.09,10.95,10.98,45393,0
+DXPE.US,D,20100304,000000,11,11,10.88,10.99,33646,0
+DXPE.US,D,20100305,000000,11,11.08,10.96,11.03,74138,0
+DXPE.US,D,20100308,000000,11.1,11.4,11.09,11.34,70664,0
+DXPE.US,D,20100309,000000,11.36,11.5,11.28,11.42,96351,0
+DXPE.US,D,20100310,000000,11.52,12.2,11.52,12.2,91276,0
+DXPE.US,D,20100311,000000,12.18,12.22,12.02,12.08,27455,0
+DXPE.US,D,20100312,000000,12.09,12.16,11.91,11.97,40775,0
+DXPE.US,D,20100315,000000,12,12.08,11.95,12.01,28228,0
+DXPE.US,D,20100316,000000,12.05,12.05,11.83,11.9,132126,0
+DXPE.US,D,20100317,000000,11.96,12.02,11.47,11.53,161931,0
+DXPE.US,D,20100318,000000,11.53,11.53,11.28,11.28,34296,0
+DXPE.US,D,20100319,000000,11.37,11.37,11.2,11.25,94959,0
+DXPE.US,D,20100322,000000,11.15,11.28,11.15,11.2,91099,0
+DXPE.US,D,20100323,000000,11.16,12.15,11,12.08,216554,0
+DXPE.US,D,20100324,000000,11.99,12.42,11.11,12.33,77251,0
+DXPE.US,D,20100325,000000,12.45,12.66,12.04,12.05,63389,0
+DXPE.US,D,20100326,000000,12.14,12.31,12.14,12.26,35623,0
+DXPE.US,D,20100329,000000,12.32,12.75,12.32,12.59,91112,0
+DXPE.US,D,20100330,000000,12.65,12.75,12.43,12.71,57128,0
+DXPE.US,D,20100331,000000,12.65,12.94,12.57,12.77,84440,0
+DXPE.US,D,20100401,000000,12.9,13,12.57,12.64,32227,0
+DXPE.US,D,20100405,000000,12.72,13.23,12.56,13.23,95319,0
+DXPE.US,D,20100406,000000,13.23,13.47,13.02,13.39,51485,0
+DXPE.US,D,20100407,000000,13.34,14.21,13.26,14.18,101317,0
+DXPE.US,D,20100408,000000,14.09,14.14,13.71,13.88,52439,0
+DXPE.US,D,20100409,000000,13.92,13.92,13.41,13.61,46774,0
+DXPE.US,D,20100412,000000,13.58,13.9,13.55,13.67,49213,0
+DXPE.US,D,20100413,000000,13.61,14.38,13.61,14.31,63262,0
+DXPE.US,D,20100414,000000,14.34,15.15,14.34,15.14,73530,0
+DXPE.US,D,20100415,000000,15.15,15.69,14.95,15.53,90419,0
+DXPE.US,D,20100416,000000,15.46,15.6,14.66,14.96,90840,0
+DXPE.US,D,20100419,000000,14.86,15.1,14.63,14.89,32349,0
+DXPE.US,D,20100420,000000,14.98,15.46,14.98,15.2,33223,0
+DXPE.US,D,20100421,000000,15.31,15.31,14.68,14.75,41042,0
+DXPE.US,D,20100422,000000,14.65,15.51,14.51,15.49,42812,0
+DXPE.US,D,20100423,000000,15.54,15.8,15.36,15.76,43088,0
+DXPE.US,D,20100426,000000,15.77,16.4,15.63,15.69,42642,0
+DXPE.US,D,20100427,000000,15.69,16.05,14.93,15.12,114763,0
+DXPE.US,D,20100428,000000,15.26,15.92,15.09,15.78,41069,0
+DXPE.US,D,20100429,000000,15.78,16.87,15.72,16.78,70163,0
+DXPE.US,D,20100430,000000,16.96,17.36,16.41,16.59,123341,0
+DXPE.US,D,20100503,000000,16.75,16.88,16.36,16.49,81883,0
+DXPE.US,D,20100504,000000,16.35,17.48,16.16,17.34,130302,0
+DXPE.US,D,20100505,000000,17.37,17.53,16.95,17.18,62906,0
+DXPE.US,D,20100506,000000,17.03,17.48,11.25,16.79,126664,0
+DXPE.US,D,20100507,000000,16.79,16.79,14.95,14.96,65530,0
+DXPE.US,D,20100510,000000,15.87,16.65,15.55,16.29,65829,0
+DXPE.US,D,20100511,000000,16.04,16.72,15.95,16.05,79310,0
+DXPE.US,D,20100512,000000,16.06,17.4,16.02,17.38,45509,0
+DXPE.US,D,20100513,000000,17.28,17.87,16.74,17.83,42329,0
+DXPE.US,D,20100514,000000,17.65,17.98,17.49,17.49,100522,0
+DXPE.US,D,20100517,000000,17.55,17.71,17.29,17.7,98204,0
+DXPE.US,D,20100518,000000,17.85,17.97,16.93,17.05,81093,0
+DXPE.US,D,20100519,000000,16.97,17.05,16.43,16.96,42510,0
+DXPE.US,D,20100520,000000,16.62,16.62,15.63,15.72,82328,0
+DXPE.US,D,20100521,000000,15.42,16.46,15.42,16.17,72614,0
+DXPE.US,D,20100524,000000,16.25,16.3,15.56,15.7,66798,0
+DXPE.US,D,20100525,000000,15.03,15.33,14.42,15.27,95120,0
+DXPE.US,D,20100526,000000,15.44,16.13,15.23,15.31,60886,0
+DXPE.US,D,20100527,000000,15.7,16.21,15.49,16.02,85125,0
+DXPE.US,D,20100528,000000,16.02,16.26,15.53,15.61,87892,0
+DXPE.US,D,20100601,000000,15.52,15.62,14.6,14.63,91853,0
+DXPE.US,D,20100602,000000,14.63,15.52,14.47,15.44,94519,0
+DXPE.US,D,20100603,000000,15.4,15.77,15.26,15.75,133689,0
+DXPE.US,D,20100604,000000,15.41,16.01,14.92,14.97,111101,0
+DXPE.US,D,20100607,000000,15.11,15.15,14.07,14.14,70357,0
+DXPE.US,D,20100608,000000,14.38,14.55,13.79,14.04,83722,0
+DXPE.US,D,20100609,000000,14.08,14.55,13.87,14.02,88056,0
+DXPE.US,D,20100610,000000,14.21,14.78,13.93,14.78,64048,0
+DXPE.US,D,20100611,000000,14.64,15.33,14.64,15.03,82854,0
+DXPE.US,D,20100614,000000,15.23,15.52,14.79,14.91,100383,0
+DXPE.US,D,20100615,000000,15,15.15,14.18,15.1,222726,0
+DXPE.US,D,20100616,000000,14.94,15.82,14.94,15.42,131906,0
+DXPE.US,D,20100617,000000,15.6,15.89,15.44,15.59,111715,0
+DXPE.US,D,20100618,000000,15.7,15.81,15.39,15.68,147634,0
+DXPE.US,D,20100621,000000,16.02,16.27,15.6,15.87,94527,0
+DXPE.US,D,20100622,000000,15.85,16.12,14.88,14.91,147347,0
+DXPE.US,D,20100623,000000,14.91,15.25,14.7,14.99,51899,0
+DXPE.US,D,20100624,000000,14.98,15.52,14.91,15.14,52406,0
+DXPE.US,D,20100625,000000,15.22,16.29,15.22,15.8,534158,0
+DXPE.US,D,20100628,000000,15.87,16.99,15.61,16.83,89288,0
+DXPE.US,D,20100629,000000,16.5,16.58,15.75,15.94,113747,0
+DXPE.US,D,20100630,000000,15.9,16.44,15.61,15.65,84575,0
+DXPE.US,D,20100701,000000,15.73,15.78,15.14,15.36,77438,0
+DXPE.US,D,20100702,000000,15.5,15.6,15.15,15.33,44244,0
+DXPE.US,D,20100706,000000,15.56,15.91,14.99,15.07,89031,0
+DXPE.US,D,20100707,000000,15.14,15.71,14.84,15.7,70718,0
+DXPE.US,D,20100708,000000,15.91,16.61,15.8,16.6,81490,0
+DXPE.US,D,20100709,000000,16.57,16.91,16.57,16.82,72596,0
+DXPE.US,D,20100712,000000,16.88,17.25,16.65,17.03,75490,0
+DXPE.US,D,20100713,000000,17.33,17.61,17.08,17.42,91801,0
+DXPE.US,D,20100714,000000,17.36,17.58,17.32,17.55,48296,0
+DXPE.US,D,20100715,000000,17.57,17.82,16.85,17,122928,0
+DXPE.US,D,20100716,000000,16.8,17.18,16.57,16.94,97827,0
+DXPE.US,D,20100719,000000,16.95,18.07,16.75,18.07,94543,0
+DXPE.US,D,20100720,000000,17.78,18.09,17.27,18.07,82326,0
+DXPE.US,D,20100721,000000,18.24,18.41,17.68,17.8,84876,0
+DXPE.US,D,20100722,000000,18.15,18.8,17.86,18.5,130309,0
+DXPE.US,D,20100723,000000,18.45,19.98,18.03,19.95,148209,0
+DXPE.US,D,20100726,000000,20.27,20.67,19.91,20.03,337862,0
+DXPE.US,D,20100727,000000,20.16,20.42,19.95,20.02,103529,0
+DXPE.US,D,20100728,000000,19.93,20.28,19.63,19.82,110710,0
+DXPE.US,D,20100729,000000,19.97,20.38,19.79,20.09,105722,0
+DXPE.US,D,20100730,000000,19.8,20.59,19.6,20.53,83530,0
+DXPE.US,D,20100802,000000,20.82,21.59,20.73,20.79,89459,0
+DXPE.US,D,20100803,000000,20.65,21.38,20.5,20.72,90982,0
+DXPE.US,D,20100804,000000,20.92,21.32,20.85,21.05,80673,0
+DXPE.US,D,20100805,000000,20.92,21.15,20.51,20.82,95690,0
+DXPE.US,D,20100806,000000,20.6,20.81,20.01,20.78,96414,0
+DXPE.US,D,20100809,000000,20.76,21.15,20.44,21,88767,0
+DXPE.US,D,20100810,000000,20.64,20.69,19.97,20,63235,0
+DXPE.US,D,20100811,000000,19.52,19.58,18.52,18.65,122380,0
+DXPE.US,D,20100812,000000,18.46,19.27,18,19.04,96296,0
+DXPE.US,D,20100813,000000,18.9,18.9,18.4,18.48,49381,0
+DXPE.US,D,20100816,000000,18.31,19.68,18.3,19.65,90311,0
+DXPE.US,D,20100817,000000,19.98,20.63,19.95,20.46,113391,0
+DXPE.US,D,20100818,000000,20.45,21.24,20.14,20.94,83309,0
+DXPE.US,D,20100819,000000,20.95,20.95,20.04,20.05,93421,0
+DXPE.US,D,20100820,000000,19.92,19.96,19.65,19.77,69534,0
+DXPE.US,D,20100823,000000,19.91,19.95,19.1,19.16,44610,0
+DXPE.US,D,20100824,000000,19.07,19.33,18.6,18.67,88176,0
+DXPE.US,D,20100825,000000,18.6,18.6,17.57,18.31,103857,0
+DXPE.US,D,20100826,000000,18.4,18.44,17.95,18.01,58717,0
+DXPE.US,D,20100827,000000,18.32,19,17.77,18.95,38905,0
+DXPE.US,D,20100830,000000,18.77,18.82,18.18,18.21,76632,0
+DXPE.US,D,20100831,000000,18.25,18.41,17.78,18.15,67027,0
+DXPE.US,D,20100901,000000,18.47,19.37,18.24,19.32,44694,0
+DXPE.US,D,20100902,000000,19.19,19.57,19.1,19.49,23905,0
+DXPE.US,D,20100903,000000,19.73,19.73,19.04,19.46,36335,0
+DXPE.US,D,20100907,000000,19.39,19.39,18.59,18.8,32162,0
+DXPE.US,D,20100908,000000,18.67,19.28,18.67,18.87,46347,0
+DXPE.US,D,20100909,000000,19.2,19.2,18.26,18.4,27961,0
+DXPE.US,D,20100910,000000,18.57,18.87,18.22,18.5,29856,0
+DXPE.US,D,20100913,000000,18.78,18.78,18.1,18.61,90123,0
+DXPE.US,D,20100914,000000,18.51,19.23,18.5,19.16,82068,0
+DXPE.US,D,20100915,000000,19.11,19.48,19.02,19.17,99745,0
+DXPE.US,D,20100916,000000,19.22,19.61,19.01,19.18,61904,0
+DXPE.US,D,20100917,000000,19.43,19.48,18.85,19.06,80311,0
+DXPE.US,D,20100920,000000,19.17,19.75,19.13,19.68,59552,0
+DXPE.US,D,20100921,000000,19.72,19.96,19.35,19.35,47005,0
+DXPE.US,D,20100922,000000,19.2,19.54,18.46,18.86,61946,0
+DXPE.US,D,20100923,000000,18.6,18.86,18.1,18.27,68434,0
+DXPE.US,D,20100924,000000,18.59,19.57,18.36,19.55,28153,0
+DXPE.US,D,20100927,000000,19.5,19.5,18.84,19.11,30068,0
+DXPE.US,D,20100928,000000,19.26,19.55,18.91,19.5,24280,0
+DXPE.US,D,20100929,000000,19.37,19.75,19.16,19.62,17392,0
+DXPE.US,D,20100930,000000,19.76,19.76,18.84,18.98,246251,0
+DXPE.US,D,20101001,000000,19.23,19.27,18.89,19.18,19943,0
+DXPE.US,D,20101004,000000,19.06,19.16,18.43,18.93,46231,0
+DXPE.US,D,20101005,000000,19.22,19.48,18.89,19.43,53632,0
+DXPE.US,D,20101006,000000,19.32,19.45,19.06,19.4,33092,0
+DXPE.US,D,20101007,000000,19.43,19.61,19,19.16,24994,0
+DXPE.US,D,20101008,000000,19.19,19.4,18.92,19.24,24978,0
+DXPE.US,D,20101011,000000,19.29,19.4,19.13,19.22,18111,0
+DXPE.US,D,20101012,000000,19.21,19.21,18.3,18.44,44634,0
+DXPE.US,D,20101013,000000,18.52,19.25,18.28,19.1,47348,0
+DXPE.US,D,20101014,000000,19.01,19.01,18.18,18.48,55947,0
+DXPE.US,D,20101015,000000,18.76,18.95,17.86,18.2,57363,0
+DXPE.US,D,20101018,000000,18.2,18.32,17.98,18.19,26419,0
+DXPE.US,D,20101019,000000,17.9,18.3,17.61,17.79,50056,0
+DXPE.US,D,20101020,000000,17.96,18.6,17.88,18.49,50726,0
+DXPE.US,D,20101021,000000,18.57,18.57,17.78,18.32,66040,0
+DXPE.US,D,20101022,000000,18.34,18.57,18.09,18.29,41813,0
+DXPE.US,D,20101025,000000,18.42,19.28,18.3,19.18,110442,0
+DXPE.US,D,20101026,000000,18.96,19.38,18.89,19.26,43019,0
+DXPE.US,D,20101027,000000,19.05,19.24,18.65,19.02,50601,0
+DXPE.US,D,20101028,000000,19.18,19.2,18.65,18.96,46094,0
+DXPE.US,D,20101029,000000,18.91,19.25,18.91,19.04,29942,0
+DXPE.US,D,20101101,000000,19.06,19.36,18.84,19.22,82485,0
+DXPE.US,D,20101102,000000,19.32,20.7,18.59,20.69,122684,0
+DXPE.US,D,20101103,000000,20.66,20.84,20.26,20.68,30145,0
+DXPE.US,D,20101104,000000,20.99,21.25,20.44,21,82442,0
+DXPE.US,D,20101105,000000,20.96,21.14,20.89,21.02,110169,0
+DXPE.US,D,20101108,000000,20.88,21.21,20.79,21.15,20120,0
+DXPE.US,D,20101109,000000,21.08,21.49,20.98,21.23,107314,0
+DXPE.US,D,20101110,000000,21.04,21.5,20.81,21.3,32292,0
+DXPE.US,D,20101111,000000,21,21.49,20.59,21.04,28293,0
+DXPE.US,D,20101112,000000,20.76,21,20.33,20.87,37124,0
+DXPE.US,D,20101115,000000,20.95,21.12,20.57,20.86,28954,0
+DXPE.US,D,20101116,000000,20.59,20.67,19.95,20.65,67242,0
+DXPE.US,D,20101117,000000,20.65,20.86,20.49,20.69,19631,0
+DXPE.US,D,20101118,000000,21,21.5,20.91,21.29,71628,0
+DXPE.US,D,20101119,000000,21.31,21.31,20.81,21,59330,0
+DXPE.US,D,20101122,000000,20.95,21.41,20.82,21.25,31169,0
+DXPE.US,D,20101123,000000,20.91,21.05,20.09,20.59,29868,0
+DXPE.US,D,20101124,000000,21.03,22.4,20.94,22.07,74826,0
+DXPE.US,D,20101126,000000,21.9,22.5,21.76,22.38,23490,0
+DXPE.US,D,20101129,000000,22.15,22.22,21.64,22.03,37724,0
+DXPE.US,D,20101130,000000,22.03,22.48,21.45,21.52,71432,0
+DXPE.US,D,20101201,000000,22,22.43,21.8,22.36,42893,0
+DXPE.US,D,20101202,000000,21.38,23.1,21.38,23.07,49934,0
+DXPE.US,D,20101203,000000,22.94,23.56,22.89,23.16,42284,0
+DXPE.US,D,20101206,000000,23.05,23.31,22.71,23.03,50259,0
+DXPE.US,D,20101207,000000,23.4,24.15,23.08,24.04,63474,0
+DXPE.US,D,20101208,000000,24.07,24.19,23.4,23.5,36307,0
+DXPE.US,D,20101209,000000,23.78,23.78,23.15,23.5,35455,0
+DXPE.US,D,20101210,000000,23.63,23.88,23.37,23.6,67491,0
+DXPE.US,D,20101213,000000,23.71,23.71,23.4,23.46,21625,0
+DXPE.US,D,20101214,000000,23.61,23.73,23.16,23.53,29493,0
+DXPE.US,D,20101215,000000,23.58,23.95,23.33,23.38,32434,0
+DXPE.US,D,20101216,000000,23.37,23.86,23.18,23.57,40355,0
+DXPE.US,D,20101217,000000,23.63,23.69,23.24,23.61,31599,0
+DXPE.US,D,20101220,000000,23.43,23.98,23.43,23.59,40815,0
+DXPE.US,D,20101221,000000,23.78,24.26,23.61,24.19,59078,0
+DXPE.US,D,20101222,000000,24.34,24.61,24.2,24.29,43005,0
+DXPE.US,D,20101223,000000,24.31,24.42,23.79,23.86,72359,0
+DXPE.US,D,20101227,000000,23.89,24.09,23.53,24,25845,0
+DXPE.US,D,20101228,000000,24.11,24.21,23.49,24.15,66305,0
+DXPE.US,D,20101229,000000,24.08,24.64,23.98,24.47,56751,0
+DXPE.US,D,20101230,000000,24.22,24.76,24.22,24.29,27158,0
+DXPE.US,D,20101231,000000,24.09,24.38,24,24,18749,0
+DXPE.US,D,20110103,000000,24.07,24.72,24.07,24.57,25573,0
+DXPE.US,D,20110104,000000,24.72,24.72,23.89,24.33,47403,0
+DXPE.US,D,20110105,000000,24.22,24.86,24.21,24.84,33608,0
+DXPE.US,D,20110106,000000,24.89,24.89,23.94,24.25,25907,0
+DXPE.US,D,20110107,000000,24.47,24.47,23.73,24.34,72912,0
+DXPE.US,D,20110110,000000,24.37,24.69,23.75,24.42,105814,0
+DXPE.US,D,20110111,000000,24.67,24.81,24.3,24.42,48983,0
+DXPE.US,D,20110112,000000,24.83,24.97,24.61,24.85,33547,0
+DXPE.US,D,20110113,000000,24.95,24.99,24.37,24.57,43180,0
+DXPE.US,D,20110114,000000,24.66,24.87,24.11,24.25,47069,0
+DXPE.US,D,20110118,000000,24.2,24.4,24,24.13,39689,0
+DXPE.US,D,20110119,000000,24,24.26,23.26,23.44,67790,0
+DXPE.US,D,20110120,000000,23.23,23.49,22.8,23.03,40340,0
+DXPE.US,D,20110121,000000,23,23.46,22.9,22.95,38061,0
+DXPE.US,D,20110124,000000,23.03,23.25,22.46,22.53,60269,0
+DXPE.US,D,20110125,000000,22.52,22.65,22.18,22.29,72259,0
+DXPE.US,D,20110126,000000,22.45,22.45,21.37,21.48,88758,0
+DXPE.US,D,20110127,000000,21.51,22.27,21.43,22.16,37289,0
+DXPE.US,D,20110128,000000,22.19,22.19,21.48,21.6,28672,0
+DXPE.US,D,20110131,000000,21.74,21.95,21.45,21.78,58314,0
+DXPE.US,D,20110201,000000,21.9,23.41,21.81,23.3,47217,0
+DXPE.US,D,20110202,000000,23.14,23.33,22.91,23.05,20887,0
+DXPE.US,D,20110203,000000,22.9,23.02,22.43,22.62,39919,0
+DXPE.US,D,20110204,000000,22.58,22.86,22.2,22.73,31184,0
+DXPE.US,D,20110207,000000,22.83,23.36,22.78,23.2,18375,0
+DXPE.US,D,20110208,000000,23.17,23.32,22.84,22.99,16343,0
+DXPE.US,D,20110209,000000,22.81,22.84,22.3,22.54,30892,0
+DXPE.US,D,20110210,000000,22.57,22.71,22.35,22.43,77654,0
+DXPE.US,D,20110211,000000,22.42,22.94,22.27,22.94,27459,0
+DXPE.US,D,20110214,000000,22.87,23.18,22.76,22.76,18548,0
+DXPE.US,D,20110215,000000,22.63,22.73,22.1,22.2,45830,0
+DXPE.US,D,20110216,000000,22.27,22.77,21.94,22.71,88266,0
+DXPE.US,D,20110218,000000,22.92,22.92,22.11,22.25,20930,0
+DXPE.US,D,20110222,000000,22.04,22.38,21.75,21.76,34878,0
+DXPE.US,D,20110223,000000,21.77,22.07,20.51,20.75,61091,0
+DXPE.US,D,20110224,000000,20.74,21.22,20.23,20.56,66385,0
+DXPE.US,D,20110225,000000,20.48,21.14,20.32,21.08,39311,0
+DXPE.US,D,20110228,000000,21.09,21.36,20.34,21.26,104481,0
+DXPE.US,D,20110301,000000,21.34,21.34,20.54,20.8,160000,0
+DXPE.US,D,20110302,000000,21.2,21.71,20.87,21.61,26802,0
+DXPE.US,D,20110303,000000,21.91,22.27,21.83,22.07,40420,0
+DXPE.US,D,20110304,000000,22.04,22.06,21.56,21.96,30859,0
+DXPE.US,D,20110307,000000,22.15,22.18,21.1,21.18,50322,0
+DXPE.US,D,20110308,000000,21.19,22.16,21,21.81,58449,0
+DXPE.US,D,20110309,000000,21.72,21.92,21.43,21.55,20194,0
+DXPE.US,D,20110310,000000,21.07,21.1,20.46,20.6,28287,0
+DXPE.US,D,20110311,000000,20.56,20.68,19.83,19.83,44872,0
+DXPE.US,D,20110314,000000,19.83,20.43,19.31,20.19,130129,0
+DXPE.US,D,20110315,000000,18.43,20.19,18.43,19.82,133053,0
+DXPE.US,D,20110316,000000,19.85,20.51,19.47,19.88,64046,0
+DXPE.US,D,20110317,000000,23.33,23.33,20.15,21.98,163919,0
+DXPE.US,D,20110318,000000,22.25,22.25,21.71,21.92,108901,0
+DXPE.US,D,20110321,000000,22.14,22.67,21.92,22.65,76961,0
+DXPE.US,D,20110322,000000,22.65,22.71,22.4,22.43,63254,0
+DXPE.US,D,20110323,000000,22.44,22.49,22.03,22.33,50909,0
+DXPE.US,D,20110324,000000,22.4,22.4,21.86,22.04,47988,0
+DXPE.US,D,20110325,000000,22.19,22.19,21.67,21.9,59361,0
+DXPE.US,D,20110328,000000,22.09,22.15,21.8,22,72223,0
+DXPE.US,D,20110329,000000,21.95,22.16,21.95,22.08,84920,0
+DXPE.US,D,20110330,000000,22.26,22.33,22,22.32,84632,0
+DXPE.US,D,20110331,000000,22.4,23.12,22.36,23.08,36582,0
+DXPE.US,D,20110401,000000,23.25,24.14,23.25,24,120084,0
+DXPE.US,D,20110404,000000,23.68,24.33,23.66,24.17,94782,0
+DXPE.US,D,20110405,000000,24.1,24.48,24.1,24.37,69366,0
+DXPE.US,D,20110406,000000,24.49,25.35,24.48,25,265716,0
+DXPE.US,D,20110407,000000,25.13,25.69,25.11,25.13,162334,0
+DXPE.US,D,20110408,000000,25.41,25.91,25.2,25.25,156787,0
+DXPE.US,D,20110411,000000,25.4,26.05,25.2,25.25,132772,0
+DXPE.US,D,20110412,000000,25.16,25.16,24.27,24.4,72271,0
+DXPE.US,D,20110413,000000,24.7,24.86,24.25,24.49,46380,0
+DXPE.US,D,20110414,000000,24.24,24.47,23.28,24.4,88740,0
+DXPE.US,D,20110415,000000,24.04,24.89,24.03,24.73,76304,0
+DXPE.US,D,20110418,000000,24.38,24.6,23.7,24.13,121745,0
+DXPE.US,D,20110419,000000,24.22,25,23.81,24.93,137570,0
+DXPE.US,D,20110420,000000,25.32,26.18,25.32,25.65,199438,0
+DXPE.US,D,20110421,000000,25.81,25.91,25.33,25.76,68605,0
+DXPE.US,D,20110425,000000,25.78,26.4,25.23,25.81,202802,0
+DXPE.US,D,20110426,000000,25.72,26.28,25.59,25.89,50253,0
+DXPE.US,D,20110427,000000,25.95,26.04,25.03,25.5,70599,0
+DXPE.US,D,20110428,000000,25.48,25.86,25.06,25.86,55924,0
+DXPE.US,D,20110429,000000,26,26.71,25.96,26.25,155381,0
+DXPE.US,D,20110502,000000,26.54,26.56,25.97,26.13,83369,0
+DXPE.US,D,20110503,000000,26.16,26.39,25.43,25.48,89835,0
+DXPE.US,D,20110504,000000,25.45,25.45,24.53,24.9,137617,0
+DXPE.US,D,20110505,000000,25.86,26.56,25.42,25.79,303341,0
+DXPE.US,D,20110506,000000,26.37,26.39,25.75,26.21,84115,0
+DXPE.US,D,20110509,000000,26.19,26.4,25.9,25.97,106992,0
+DXPE.US,D,20110510,000000,25.78,26.65,25.78,26.59,58203,0
+DXPE.US,D,20110511,000000,26.44,26.64,26.04,26.14,57394,0
+DXPE.US,D,20110512,000000,25.81,26.01,25.7,25.9,37358,0
+DXPE.US,D,20110513,000000,25.85,25.85,25.35,25.52,46995,0
+DXPE.US,D,20110516,000000,25.27,25.62,25.14,25.25,49765,0
+DXPE.US,D,20110517,000000,24.94,25.11,24.17,24.55,49173,0
+DXPE.US,D,20110518,000000,24.55,25.38,24.32,25.2,44381,0
+DXPE.US,D,20110519,000000,25.18,25.62,24.75,25.51,55163,0
+DXPE.US,D,20110520,000000,25.01,25.38,25.01,25.36,63708,0
+DXPE.US,D,20110523,000000,25.25,25.25,24.49,24.57,44015,0
+DXPE.US,D,20110524,000000,24.83,25.29,24.34,24.34,62017,0
+DXPE.US,D,20110525,000000,24.32,25.21,24,25,60882,0
+DXPE.US,D,20110526,000000,24.92,25.53,24.64,25.25,62561,0
+DXPE.US,D,20110527,000000,25.37,25.62,25.22,25.5,61868,0
+DXPE.US,D,20110531,000000,25.98,26.05,25.73,25.9,74441,0
+DXPE.US,D,20110601,000000,25.98,26.14,24.76,25.01,88007,0
+DXPE.US,D,20110602,000000,25.02,25.35,24.5,24.58,19715,0
+DXPE.US,D,20110603,000000,24.07,24.52,23.68,24.42,48543,0
+DXPE.US,D,20110606,000000,24.27,24.43,23.54,23.88,116466,0
+DXPE.US,D,20110607,000000,24.01,24.53,23.64,24.12,55053,0
+DXPE.US,D,20110608,000000,24.04,24.16,23.36,23.5,43956,0
+DXPE.US,D,20110609,000000,23.61,24,23.08,23.6,44804,0
+DXPE.US,D,20110610,000000,23.42,23.54,22.65,23,62383,0
+DXPE.US,D,20110613,000000,23.01,23.33,22.28,22.41,57408,0
+DXPE.US,D,20110614,000000,22.7,23.37,22.01,23.12,59135,0
+DXPE.US,D,20110615,000000,22.72,23.36,22.72,23.07,81700,0
+DXPE.US,D,20110616,000000,23.08,23.6,22.43,23.42,34796,0
+DXPE.US,D,20110617,000000,23.63,23.82,23.29,23.41,73331,0
+DXPE.US,D,20110620,000000,23.25,24,23.25,23.49,61676,0
+DXPE.US,D,20110621,000000,23.82,24.13,23.52,23.78,46304,0
+DXPE.US,D,20110622,000000,23.57,24.01,23.57,23.9,64249,0
+DXPE.US,D,20110623,000000,23.47,24.27,23.42,24.16,59827,0
+DXPE.US,D,20110624,000000,24.56,24.56,23.97,24.07,121662,0
+DXPE.US,D,20110627,000000,24.11,24.82,24.07,24.41,49925,0
+DXPE.US,D,20110628,000000,24.43,25.16,24.43,25.07,48517,0
+DXPE.US,D,20110629,000000,25.06,25.37,24.83,25.05,36502,0
+DXPE.US,D,20110630,000000,25.11,25.8,25.11,25.35,50877,0
+DXPE.US,D,20110701,000000,25.47,26.29,25.44,26.05,44207,0
+DXPE.US,D,20110705,000000,25.95,26.3,25.62,26.06,30520,0
+DXPE.US,D,20110706,000000,25.94,26.45,25.66,26.34,27481,0
+DXPE.US,D,20110707,000000,26.72,26.99,25.5,26.81,36867,0
+DXPE.US,D,20110708,000000,26.31,26.87,25.5,26.81,23257,0
+DXPE.US,D,20110711,000000,26.27,26.6,26.27,26.42,25207,0
+DXPE.US,D,20110712,000000,26.23,26.35,26,26,20803,0
+DXPE.US,D,20110713,000000,26.14,26.85,26.13,26.5,24338,0
+DXPE.US,D,20110714,000000,26.34,26.93,26.18,26.47,56362,0
+DXPE.US,D,20110715,000000,26.44,27,26.44,27,60764,0
+DXPE.US,D,20110718,000000,26.82,26.98,26.13,26.4,40737,0
+DXPE.US,D,20110719,000000,26.68,27,25.5,26.94,32311,0
+DXPE.US,D,20110720,000000,26.98,26.98,26.25,26.71,25731,0
+DXPE.US,D,20110721,000000,26,27.43,26,27.36,81926,0
+DXPE.US,D,20110722,000000,27.24,27.81,27.24,27.56,81150,0
+DXPE.US,D,20110725,000000,27.08,27.37,26.76,26.84,56903,0
+DXPE.US,D,20110726,000000,26.9,26.9,25.84,26,75037,0
+DXPE.US,D,20110727,000000,25.16,26.17,24.72,25.3,64890,0
+DXPE.US,D,20110728,000000,27.5,27.5,25.86,26.9,154482,0
+DXPE.US,D,20110729,000000,26.42,27.49,26.42,27.19,64595,0
+DXPE.US,D,20110801,000000,27.8,27.8,26.82,27.5,120169,0
+DXPE.US,D,20110802,000000,27.22,27.6,26.13,26.41,263153,0
+DXPE.US,D,20110803,000000,26.47,26.47,25.1,26.02,138914,0
+DXPE.US,D,20110804,000000,25.55,25.55,23.51,23.86,106507,0
+DXPE.US,D,20110805,000000,24.15,24.46,21.3,22.81,137653,0
+DXPE.US,D,20110808,000000,23.27,23.27,20.39,20.44,81598,0
+DXPE.US,D,20110809,000000,21.27,24.02,20,21.87,118947,0
+DXPE.US,D,20110810,000000,20.99,21.69,19.73,19.88,97952,0
+DXPE.US,D,20110811,000000,20.04,21.93,19.76,21.55,93142,0
+DXPE.US,D,20110812,000000,21.73,22.2,21.34,21.65,45924,0
+DXPE.US,D,20110815,000000,21.93,22.55,21.61,22.54,149626,0
+DXPE.US,D,20110816,000000,22.16,22.56,21.75,22.22,62201,0
+DXPE.US,D,20110817,000000,21.93,22.47,21.38,22.04,54565,0
+DXPE.US,D,20110818,000000,21.25,21.38,20.28,20.52,91249,0
+DXPE.US,D,20110819,000000,20.12,21.14,20.12,20.25,81904,0
+DXPE.US,D,20110822,000000,21.25,21.25,20.03,20.52,75185,0
+DXPE.US,D,20110823,000000,20.61,21.47,20.34,21.36,90645,0
+DXPE.US,D,20110824,000000,21.19,22.4,20.82,22.19,67310,0
+DXPE.US,D,20110825,000000,22.57,22.66,21.02,21.26,53490,0
+DXPE.US,D,20110826,000000,21.1,22.17,20.74,22,38524,0
+DXPE.US,D,20110829,000000,22.34,23.2,21.94,22.98,58548,0
+DXPE.US,D,20110830,000000,22.86,23.93,22.35,23.77,99036,0
+DXPE.US,D,20110831,000000,23.84,24.4,23.39,24.09,88211,0
+DXPE.US,D,20110901,000000,23.61,24.26,22.99,23.06,65114,0
+DXPE.US,D,20110902,000000,22,22.94,21.18,21.52,20220,0
+DXPE.US,D,20110906,000000,20.54,21.35,20.5,21.29,53459,0
+DXPE.US,D,20110907,000000,21.69,22.18,21.39,22.04,41216,0
+DXPE.US,D,20110908,000000,21.65,22.02,20.8,20.96,46825,0
+DXPE.US,D,20110909,000000,20.67,21.13,20.05,20.27,37007,0
+DXPE.US,D,20110912,000000,19.97,21.44,19.96,20.52,90882,0
+DXPE.US,D,20110913,000000,20.64,21.59,20.44,21.34,70617,0
+DXPE.US,D,20110914,000000,21.62,22.55,21.42,22.36,61061,0
+DXPE.US,D,20110915,000000,23.25,23.25,22.02,22.58,42919,0
+DXPE.US,D,20110916,000000,22.74,22.74,22.29,22.52,52384,0
+DXPE.US,D,20110919,000000,21.95,22.19,21.4,21.91,28873,0
+DXPE.US,D,20110920,000000,21.93,22.18,20.57,20.58,48894,0
+DXPE.US,D,20110921,000000,20.78,20.89,19.77,19.85,82172,0
+DXPE.US,D,20110922,000000,19,19.57,18.74,18.96,204075,0
+DXPE.US,D,20110923,000000,18.93,19.06,18.17,18.42,137284,0
+DXPE.US,D,20110926,000000,18.59,19.52,17.89,19.41,103420,0
+DXPE.US,D,20110927,000000,20.03,20.64,19.01,20.24,126829,0
+DXPE.US,D,20110928,000000,20.26,20.48,19.48,19.83,78744,0
+DXPE.US,D,20110929,000000,20.15,20.54,19.51,20.01,40760,0
+DXPE.US,D,20110930,000000,19.57,19.79,18.79,18.83,41312,0
+DXPE.US,D,20111003,000000,18.63,19.11,17.75,17.85,102791,0
+DXPE.US,D,20111004,000000,17.59,18.92,17.01,18.86,97448,0
+DXPE.US,D,20111005,000000,18.81,19.59,18.16,19.24,39723,0
+DXPE.US,D,20111006,000000,19.29,19.85,19.1,19.63,74376,0
+DXPE.US,D,20111007,000000,19.76,19.76,18.99,19.09,93611,0
+DXPE.US,D,20111010,000000,19.6,20.16,19.29,20.05,76792,0
+DXPE.US,D,20111011,000000,19.84,20.34,19.59,20.19,108704,0
+DXPE.US,D,20111012,000000,20.35,20.98,20.35,20.72,51420,0
+DXPE.US,D,20111013,000000,20.52,21.04,20.27,20.92,19877,0
+DXPE.US,D,20111014,000000,21.31,21.71,21.1,21.47,48607,0
+DXPE.US,D,20111017,000000,21.42,21.42,20.31,20.36,42822,0
+DXPE.US,D,20111018,000000,20.14,21.16,20.14,20.72,103511,0
+DXPE.US,D,20111019,000000,20.71,20.99,20.22,20.35,74548,0
+DXPE.US,D,20111020,000000,19.86,20.85,19.86,20.47,25043,0
+DXPE.US,D,20111021,000000,20.49,21.5,20.1,21.49,160293,0
+DXPE.US,D,20111024,000000,21.51,22.82,21.51,22.67,52238,0
+DXPE.US,D,20111025,000000,21.98,23.21,21.98,22.66,66505,0
+DXPE.US,D,20111026,000000,22.9,23.21,22.61,22.88,101352,0
+DXPE.US,D,20111027,000000,23.41,25.88,23.41,24.77,116305,0
+DXPE.US,D,20111028,000000,24.76,25.37,24.45,24.79,63274,0
+DXPE.US,D,20111031,000000,24.57,25.55,24.2,24.98,80460,0
+DXPE.US,D,20111101,000000,23.65,25.05,23.2,23.91,74242,0
+DXPE.US,D,20111102,000000,24.33,25.02,23.53,24.96,82303,0
+DXPE.US,D,20111103,000000,25.5,26.68,24.88,26.5,125462,0
+DXPE.US,D,20111104,000000,26.12,26.5,25.51,25.99,53384,0
+DXPE.US,D,20111107,000000,26.01,26.34,25.25,26.13,49214,0
+DXPE.US,D,20111108,000000,26.37,27.15,25.79,27.02,103985,0
+DXPE.US,D,20111109,000000,26.05,26.51,25.09,25.75,92188,0
+DXPE.US,D,20111110,000000,26.23,26.73,25.86,26.21,49078,0
+DXPE.US,D,20111111,000000,26.64,27.27,26.48,27.17,41231,0
+DXPE.US,D,20111114,000000,26.84,27.22,26.51,27.11,44549,0
+DXPE.US,D,20111115,000000,27.08,27.82,26.82,27.75,73409,0
+DXPE.US,D,20111116,000000,27.58,29.28,27.31,28.27,141031,0
+DXPE.US,D,20111117,000000,28.27,28.4,26.84,27.22,91417,0
+DXPE.US,D,20111118,000000,27.59,28.57,27.19,28.45,96415,0
+DXPE.US,D,20111121,000000,27.92,28.52,26.36,26.91,108783,0
+DXPE.US,D,20111122,000000,26.18,27.18,26.18,26.84,64932,0
+DXPE.US,D,20111123,000000,26.85,27.38,26.69,27,112646,0
+DXPE.US,D,20111125,000000,27.18,27.25,26.99,27,34135,0
+DXPE.US,D,20111128,000000,27.97,28.91,27.59,28.51,161792,0
+DXPE.US,D,20111129,000000,28.72,29.39,28.7,29.12,127106,0
+DXPE.US,D,20111130,000000,29.97,31.36,29.76,30.25,389711,0
+DXPE.US,D,20111201,000000,30.2,31.14,29.76,30.65,136656,0
+DXPE.US,D,20111202,000000,31.02,31.48,29.83,30.04,98813,0
+DXPE.US,D,20111205,000000,30.67,30.72,29.77,30.25,82271,0
+DXPE.US,D,20111206,000000,30.43,30.58,29.86,30.02,69247,0
+DXPE.US,D,20111207,000000,29.78,30.4,29.5,30.19,87360,0
+DXPE.US,D,20111208,000000,29.96,30.22,29.77,29.81,67696,0
+DXPE.US,D,20111209,000000,30.06,31.48,29.83,31.29,68122,0
+DXPE.US,D,20111212,000000,30.74,30.74,29.79,30.46,49038,0
+DXPE.US,D,20111213,000000,30.46,31.28,29.86,30.01,78299,0
+DXPE.US,D,20111214,000000,29.7,30.11,29.52,29.87,86594,0
+DXPE.US,D,20111215,000000,30.25,31.06,29.89,30.67,48910,0
+DXPE.US,D,20111216,000000,30.9,31.81,30.67,31.18,92067,0
+DXPE.US,D,20111219,000000,31.62,31.96,30.5,30.57,41925,0
+DXPE.US,D,20111220,000000,31.31,32.39,31.1,32.33,137013,0
+DXPE.US,D,20111221,000000,32.77,32.79,31.76,32.57,82521,0
+DXPE.US,D,20111222,000000,32.6,32.77,32.24,32.69,50330,0
+DXPE.US,D,20111223,000000,32.77,33.58,32.34,32.48,208173,0
+DXPE.US,D,20111227,000000,32.32,32.95,32.2,32.54,76067,0
+DXPE.US,D,20111228,000000,32.69,33.04,31.7,32.31,58684,0
+DXPE.US,D,20111229,000000,32.34,33.12,32.21,32.42,55036,0
+DXPE.US,D,20111230,000000,32.45,32.72,32.122,32.2,44157,0
+DXPE.US,D,20120103,000000,33.35,33.39,31.81,32.23,111517,0
+DXPE.US,D,20120104,000000,32.03,34.17,31.78,34.13,94422,0
+DXPE.US,D,20120105,000000,33.78,35.28,33.28,34.91,79694,0
+DXPE.US,D,20120106,000000,35.07,35.34,33.94,33.95,98669,0
+DXPE.US,D,20120109,000000,34.19,34.85,34.07,34.6,92847,0
+DXPE.US,D,20120110,000000,35.3,36.6,35.04,35.98,167489,0
+DXPE.US,D,20120111,000000,35.75,35.95,35.56,35.87,57911,0
+DXPE.US,D,20120112,000000,35.9,36,35.25,35.83,63287,0
+DXPE.US,D,20120113,000000,35.71,36.06,35.04,35.48,42878,0
+DXPE.US,D,20120117,000000,35.86,35.89,35.2,35.75,55173,0
+DXPE.US,D,20120118,000000,35.79,36.18,35.46,36.08,78060,0
+DXPE.US,D,20120119,000000,36.36,36.39,35.87,36.16,51530,0
+DXPE.US,D,20120120,000000,36.16,36.44,34.82,34.89,86613,0
+DXPE.US,D,20120123,000000,34.98,35.32,33.58,34.1,84764,0
+DXPE.US,D,20120124,000000,33.4,34.15,33.36,34.06,110463,0
+DXPE.US,D,20120125,000000,33.92,34.48,33.53,34.45,78024,0
+DXPE.US,D,20120126,000000,34.95,34.95,33.74,33.98,87082,0
+DXPE.US,D,20120127,000000,33.87,34.04,33.53,33.9,31796,0
+DXPE.US,D,20120130,000000,33.66,33.97,33.04,33.46,73949,0
+DXPE.US,D,20120131,000000,33.69,34,33.18,33.73,51610,0
+DXPE.US,D,20120201,000000,33.74,36,33.48,35.91,162115,0
+DXPE.US,D,20120202,000000,36.29,36.31,35.15,36.1,94513,0
+DXPE.US,D,20120203,000000,36.86,38.6,36.52,38.32,119964,0
+DXPE.US,D,20120206,000000,38.3,38.48,37.08,37.5,64146,0
+DXPE.US,D,20120207,000000,37.06,37.85,36.65,37.21,63656,0
+DXPE.US,D,20120208,000000,37.44,38.94,37.44,38.79,121543,0
+DXPE.US,D,20120209,000000,39.12,39.19,38.1,38.39,64754,0
+DXPE.US,D,20120210,000000,37.95,38.32,37.43,37.97,81280,0
+DXPE.US,D,20120213,000000,38.58,38.79,38,38.09,79845,0
+DXPE.US,D,20120214,000000,37.8,38.04,36.92,37.33,72879,0
+DXPE.US,D,20120215,000000,37.58,37.59,36.68,37,61917,0
+DXPE.US,D,20120216,000000,36.98,38.25,36.81,37.96,37169,0
+DXPE.US,D,20120217,000000,37.97,38.36,37.81,37.93,34222,0
+DXPE.US,D,20120221,000000,38.27,38.36,37.42,37.78,62913,0
+DXPE.US,D,20120222,000000,37.52,37.75,37,37.07,24929,0
+DXPE.US,D,20120223,000000,36.99,38.19,36.95,37.98,47577,0
+DXPE.US,D,20120224,000000,38.07,38.2,37.41,37.56,34720,0
+DXPE.US,D,20120227,000000,37.4,37.67,36.6,37.5,90212,0
+DXPE.US,D,20120228,000000,37.34,37.66,36.69,36.69,90654,0
+DXPE.US,D,20120229,000000,36.73,37.42,36.73,37,146681,0
+DXPE.US,D,20120301,000000,37.2,39.44,37.02,39.3,329010,0
+DXPE.US,D,20120302,000000,39.55,40.32,38.34,38.82,139372,0
+DXPE.US,D,20120305,000000,39.04,40.44,38.81,40,113628,0
+DXPE.US,D,20120306,000000,39.54,39.97,39.04,39.27,72397,0
+DXPE.US,D,20120307,000000,39.74,39.74,38.57,39.03,60053,0
+DXPE.US,D,20120308,000000,39.06,39.39,38.28,38.94,102829,0
+DXPE.US,D,20120309,000000,39.12,40.89,38.9,40.1,98279,0
+DXPE.US,D,20120312,000000,40.19,41.01,39.84,40.06,93671,0
+DXPE.US,D,20120313,000000,40.56,42.58,40.54,42.45,98664,0
+DXPE.US,D,20120314,000000,42.77,43.65,41.7,42.1,68529,0
+DXPE.US,D,20120315,000000,42.36,42.69,41.52,42.07,64204,0
+DXPE.US,D,20120316,000000,42.25,43,42.01,42.9,99252,0
+DXPE.US,D,20120319,000000,42.9,44.44,42.61,44.08,86553,0
+DXPE.US,D,20120320,000000,43.94,43.94,41.94,42.38,91314,0
+DXPE.US,D,20120321,000000,42.15,43.63,41.84,43.12,59164,0
+DXPE.US,D,20120322,000000,42.85,43.49,42.57,43.04,44371,0
+DXPE.US,D,20120323,000000,43.12,44.39,42.73,44.19,59363,0
+DXPE.US,D,20120326,000000,45,45.9,44.72,45.15,125513,0
+DXPE.US,D,20120327,000000,45.19,45.76,44.39,44.47,86560,0
+DXPE.US,D,20120328,000000,44.64,44.7,43.4,44.06,115773,0
+DXPE.US,D,20120329,000000,43.9,43.93,42.3,43.12,114339,0
+DXPE.US,D,20120330,000000,43.35,43.87,43.035,43.49,65450,0
+DXPE.US,D,20120402,000000,43.44,44.97,43.21,44.89,82372,0
+DXPE.US,D,20120403,000000,45.02,45.73,44.73,45.34,50566,0
+DXPE.US,D,20120404,000000,45.27,45.39,44.4,44.64,80567,0
+DXPE.US,D,20120405,000000,44.6,45.44,44.41,45.28,22425,0
+DXPE.US,D,20120409,000000,44.53,44.53,43.63,43.83,82874,0
+DXPE.US,D,20120410,000000,43.59,43.73,39.76,40.4,322657,0
+DXPE.US,D,20120411,000000,40.97,41.52,40.65,41.52,175301,0
+DXPE.US,D,20120412,000000,41.63,42.49,41.61,42.15,64695,0
+DXPE.US,D,20120413,000000,42.04,42.15,41.44,41.9,45487,0
+DXPE.US,D,20120416,000000,42.01,42.39,41.68,41.97,89082,0
+DXPE.US,D,20120417,000000,42.33,43.63,42.33,43.17,64623,0
+DXPE.US,D,20120418,000000,43.09,43.91,43.09,43.56,54950,0
+DXPE.US,D,20120419,000000,43.74,44,42.17,43,57703,0
+DXPE.US,D,20120420,000000,43.63,43.77,42.7,42.92,44536,0
+DXPE.US,D,20120423,000000,42.1,42.2,40.33,41.07,72965,0
+DXPE.US,D,20120424,000000,40.92,42.2,40.37,42.14,119722,0
+DXPE.US,D,20120425,000000,42.76,43.4,42.47,42.84,75742,0
+DXPE.US,D,20120426,000000,42.63,43.08,42.62,42.94,27551,0
+DXPE.US,D,20120427,000000,43,44,42.77,43.97,75256,0
+DXPE.US,D,20120430,000000,43.97,44.01,43.06,43.37,48652,0
+DXPE.US,D,20120501,000000,43.2,45.39,43.05,44.76,124178,0
+DXPE.US,D,20120502,000000,44.73,47.39,44.56,46.99,143453,0
+DXPE.US,D,20120503,000000,48.38,49.5,47.57,49,222999,0
+DXPE.US,D,20120504,000000,48.67,49.12,48.27,48.55,94219,0
+DXPE.US,D,20120507,000000,47.45,49.47,47.41,48.48,96659,0
+DXPE.US,D,20120508,000000,47.95,48.63,47.69,48.39,68951,0
+DXPE.US,D,20120509,000000,47.61,48.62,47.44,47.96,70164,0
+DXPE.US,D,20120510,000000,48.25,48.5,47.53,48.13,48436,0
+DXPE.US,D,20120511,000000,47.76,48.56,47.6,48.15,42157,0
+DXPE.US,D,20120514,000000,47.36,47.81,46.5,47.46,76548,0
+DXPE.US,D,20120515,000000,47.66,48.41,46.98,47.42,83703,0
+DXPE.US,D,20120516,000000,47.52,47.99,47.12,47.49,64105,0
+DXPE.US,D,20120517,000000,47.41,47.81,45.26,45.61,116400,0
+DXPE.US,D,20120518,000000,45.61,47.05,45.07,45.63,116757,0
+DXPE.US,D,20120521,000000,45.98,47.66,45.2,47.41,64502,0
+DXPE.US,D,20120522,000000,47.46,48.57,46.9,47.69,73785,0
+DXPE.US,D,20120523,000000,47.29,47.55,46.14,46.9,81362,0
+DXPE.US,D,20120524,000000,46.8,47.05,46.33,46.84,49652,0
+DXPE.US,D,20120525,000000,47.06,48.26,46.72,47.71,71008,0
+DXPE.US,D,20120529,000000,48.47,50.35,48.47,50.21,152062,0
+DXPE.US,D,20120530,000000,49.37,49.37,47.88,48.02,82782,0
+DXPE.US,D,20120531,000000,48.24,48.4,46.4,47,115524,0
+DXPE.US,D,20120601,000000,45.69,46.04,42.85,43.2,136381,0
+DXPE.US,D,20120604,000000,43.14,44.13,42.02,42.92,114888,0
+DXPE.US,D,20120605,000000,42.41,42.73,41.33,42.02,143913,0
+DXPE.US,D,20120606,000000,42.68,43.14,42.35,43,103349,0
+DXPE.US,D,20120607,000000,43.88,44.17,43.21,43.51,64518,0
+DXPE.US,D,20120608,000000,43.36,43.79,42.75,43.61,50443,0
+DXPE.US,D,20120611,000000,44,45,41.51,41.58,94503,0
+DXPE.US,D,20120612,000000,41.92,43.59,40.5,43.53,76807,0
+DXPE.US,D,20120613,000000,43.21,44.74,43.02,43.5,101564,0
+DXPE.US,D,20120614,000000,43.66,44.48,42.96,44.27,70825,0
+DXPE.US,D,20120615,000000,44.27,44.74,43.63,44.53,78435,0
+DXPE.US,D,20120618,000000,44.5,45.62,44.02,45.33,66622,0
+DXPE.US,D,20120619,000000,45.78,47,45.63,46.73,66738,0
+DXPE.US,D,20120620,000000,46.86,46.86,44.72,45,61631,0
+DXPE.US,D,20120621,000000,44.83,45.18,43.22,43.4,73884,0
+DXPE.US,D,20120622,000000,43.7,44.34,43.12,43.27,83994,0
+DXPE.US,D,20120625,000000,42.36,42.8,41.22,41.37,122093,0
+DXPE.US,D,20120626,000000,41.37,41.37,36.76,39.01,415431,0
+DXPE.US,D,20120627,000000,39.21,39.62,37.83,38.15,142023,0
+DXPE.US,D,20120628,000000,37.65,39.69,37.27,39.63,168231,0
+DXPE.US,D,20120629,000000,40.42,41.99,40.03,41.49,160864,0
+DXPE.US,D,20120702,000000,41.72,43.66,41.7,43.48,85352,0
+DXPE.US,D,20120703,000000,43.33,44.79,43.33,44.57,59563,0
+DXPE.US,D,20120705,000000,44.26,45.66,44.1,44.52,57958,0
+DXPE.US,D,20120706,000000,44.22,44.22,41.65,42.19,72534,0
+DXPE.US,D,20120709,000000,42.19,43,41.59,42.64,67029,0
+DXPE.US,D,20120710,000000,42.74,42.74,41.17,41.49,62043,0
+DXPE.US,D,20120711,000000,41.24,41.96,39.72,39.87,74634,0
+DXPE.US,D,20120712,000000,39.69,41.57,38.25,41.18,68369,0
+DXPE.US,D,20120713,000000,41.42,43.25,40.66,42.59,78988,0
+DXPE.US,D,20120716,000000,42.3,42.4,40.32,40.6,46400,0
+DXPE.US,D,20120717,000000,40.68,41.3,39.53,40.77,59697,0
+DXPE.US,D,20120718,000000,40.57,41.62,40.24,41.15,35271,0
+DXPE.US,D,20120719,000000,41.42,42.3,41.11,41.82,50766,0
+DXPE.US,D,20120720,000000,41.5,41.76,40.34,40.96,34333,0
+DXPE.US,D,20120723,000000,41.58,42.23,40.13,41.67,104101,0
+DXPE.US,D,20120724,000000,41.88,42.51,41.68,41.98,156622,0
+DXPE.US,D,20120725,000000,42.51,42.55,40.93,41.4,76372,0
+DXPE.US,D,20120726,000000,42.2,42.3,40.96,41.7,88077,0
+DXPE.US,D,20120727,000000,41.99,44.9,40.93,43.98,91701,0
+DXPE.US,D,20120730,000000,44.12,44.5,43.61,44.07,63638,0
+DXPE.US,D,20120731,000000,43.98,44.61,43.61,44.2,43024,0
+DXPE.US,D,20120801,000000,44.68,45.14,43.98,44.45,103764,0
+DXPE.US,D,20120802,000000,44.26,44.29,43.61,43.87,118478,0
+DXPE.US,D,20120803,000000,44.75,46.77,43.77,45.21,64156,0
+DXPE.US,D,20120806,000000,46.97,47.2,46.55,46.85,70395,0
+DXPE.US,D,20120807,000000,47.49,48.25,46.56,46.78,78886,0
+DXPE.US,D,20120808,000000,46.83,47.41,46.5,47.17,58671,0
+DXPE.US,D,20120809,000000,47.2,47.61,46.5,47.07,45461,0
+DXPE.US,D,20120810,000000,46.79,47.38,46.5,47.19,32718,0
+DXPE.US,D,20120813,000000,47.19,47.55,46.65,47.36,84527,0
+DXPE.US,D,20120814,000000,47.61,47.96,47.02,47.4,49114,0
+DXPE.US,D,20120815,000000,47.56,48.01,47.06,47.78,61153,0
+DXPE.US,D,20120816,000000,47.89,49.22,47.36,48.99,87241,0
+DXPE.US,D,20120817,000000,48.99,49.328,48.75,48.8,52052,0
+DXPE.US,D,20120820,000000,48.9,48.9,47.45,48.06,49124,0
+DXPE.US,D,20120821,000000,48.3,48.57,47.57,47.67,39258,0
+DXPE.US,D,20120822,000000,47.09,47.38,46.6,47.19,57109,0
+DXPE.US,D,20120823,000000,46.98,47.31,46.29,46.72,51492,0
+DXPE.US,D,20120824,000000,46.71,47.57,46.26,46.51,38938,0
+DXPE.US,D,20120827,000000,46.65,46.82,45.47,45.97,81579,0
+DXPE.US,D,20120828,000000,45.73,45.99,45,45.61,65153,0
+DXPE.US,D,20120829,000000,45.84,45.86,45.04,45.08,49854,0
+DXPE.US,D,20120830,000000,44.99,45.25,44.59,44.98,56936,0
+DXPE.US,D,20120831,000000,45.5,46.38,44.7,46.11,61427,0
+DXPE.US,D,20120904,000000,46.38,46.38,44.77,45.68,70835,0
+DXPE.US,D,20120905,000000,45.56,45.58,44.8,45.19,114164,0
+DXPE.US,D,20120906,000000,45.4,46.85,45.211,46.5,75663,0
+DXPE.US,D,20120907,000000,46.75,47.15,46.49,46.8,83788,0
+DXPE.US,D,20120910,000000,46.98,47.18,46.83,46.97,73126,0
+DXPE.US,D,20120911,000000,46.83,47,46.33,46.6,65626,0
+DXPE.US,D,20120912,000000,47.15,47.15,46.22,46.71,71039,0
+DXPE.US,D,20120913,000000,46.66,48.05,46.34,48.01,77827,0
+DXPE.US,D,20120914,000000,48.09,49.85,48.09,49.58,92133,0
+DXPE.US,D,20120917,000000,49.1,49.47,48.81,49.47,83600,0
+DXPE.US,D,20120918,000000,48.85,49.42,47.28,47.45,63767,0
+DXPE.US,D,20120919,000000,47.7,47.94,47.25,47.8,35412,0
+DXPE.US,D,20120920,000000,47.25,48.04,46.47,47.85,51550,0
+DXPE.US,D,20120921,000000,48.44,49.77,48.12,49.51,83744,0
+DXPE.US,D,20120924,000000,48.89,49.82,48.22,49.17,162204,0
+DXPE.US,D,20120925,000000,49.13,49.43,47.92,48.5,98542,0
+DXPE.US,D,20120926,000000,48.57,48.57,47,47.56,129809,0
+DXPE.US,D,20120927,000000,47.65,48.015,47.15,47.87,77626,0
+DXPE.US,D,20120928,000000,47.55,48.36,47.41,47.77,58746,0
+DXPE.US,D,20121001,000000,48.05,48.86,47.43,47.98,35420,0
+DXPE.US,D,20121002,000000,47.97,48.43,47,47.78,78998,0
+DXPE.US,D,20121003,000000,47.75,47.86,46.87,47.28,149090,0
+DXPE.US,D,20121004,000000,47.26,47.7,46.26,47.69,109994,0
+DXPE.US,D,20121005,000000,47.82,49.69,47.75,49.59,95770,0
+DXPE.US,D,20121008,000000,49.43,49.668,49.01,49.06,17246,0
+DXPE.US,D,20121009,000000,49.03,49.2,48.35,48.61,37289,0
+DXPE.US,D,20121010,000000,48.57,48.965,48.16,48.6,21113,0
+DXPE.US,D,20121011,000000,48.93,49.72,48.88,49.3,42402,0
+DXPE.US,D,20121012,000000,49.35,49.5,49.06,49.29,39044,0
+DXPE.US,D,20121015,000000,49.36,49.78,49.09,49.23,77071,0
+DXPE.US,D,20121016,000000,49.69,50.469,49.4,50.34,35708,0
+DXPE.US,D,20121017,000000,50.48,50.48,49.1,49.53,47360,0
+DXPE.US,D,20121018,000000,49.37,49.543,48.25,49.22,66527,0
+DXPE.US,D,20121019,000000,48.77,49.02,47.13,47.61,67451,0
+DXPE.US,D,20121022,000000,47.41,48.75,47.31,47.6,29834,0
+DXPE.US,D,20121023,000000,46.87,47.198,46.7,47.19,90427,0
+DXPE.US,D,20121024,000000,47.39,47.69,46.76,47.14,30045,0
+DXPE.US,D,20121025,000000,47.56,49.14,46.94,49.14,62892,0
+DXPE.US,D,20121026,000000,49.05,49.12,47.72,47.86,53088,0
+DXPE.US,D,20121031,000000,47.76,49.28,47.65,49.16,22502,0
+DXPE.US,D,20121101,000000,49.15,49.97,47.76,49.83,80959,0
+DXPE.US,D,20121102,000000,50.33,51.07,49.7,51,109064,0
+DXPE.US,D,20121105,000000,50.84,51.68,50.41,51.12,37613,0
+DXPE.US,D,20121106,000000,50.7,51.44,50.631,51.13,30668,0
+DXPE.US,D,20121107,000000,50.47,50.47,48.62,50.26,61260,0
+DXPE.US,D,20121108,000000,49.91,50,47,47.01,83134,0
+DXPE.US,D,20121109,000000,46.65,46.79,45.55,45.68,64905,0
+DXPE.US,D,20121112,000000,45.79,46.2,45,45.91,35008,0
+DXPE.US,D,20121113,000000,45.55,46.13,44.74,45.4,72664,0
+DXPE.US,D,20121114,000000,45.68,45.68,43.44,43.71,52245,0
+DXPE.US,D,20121115,000000,44.49,44.49,42.11,43.68,59325,0
+DXPE.US,D,20121116,000000,43.2,44.68,43.14,44.46,53400,0
+DXPE.US,D,20121119,000000,45.14,46.48,45.14,46.48,48809,0
+DXPE.US,D,20121120,000000,46.48,46.86,45.57,46.79,41143,0
+DXPE.US,D,20121121,000000,46.75,47.56,46.75,47.53,32088,0
+DXPE.US,D,20121123,000000,47.83,47.83,45.47,45.79,21995,0
+DXPE.US,D,20121126,000000,45.075,46.06,45.075,45.62,51240,0
+DXPE.US,D,20121127,000000,45.64,45.95,45.25,45.51,72322,0
+DXPE.US,D,20121128,000000,45.49,46.32,45.15,45.93,52601,0
+DXPE.US,D,20121129,000000,46.59,47.25,46.38,47.16,38302,0
+DXPE.US,D,20121130,000000,47.34,48.479,46.246,48.29,59738,0
+DXPE.US,D,20121203,000000,48.64,48.64,47.49,48.14,64286,0
+DXPE.US,D,20121204,000000,48.11,48.35,47.54,47.71,31987,0
+DXPE.US,D,20121205,000000,47.99,47.99,45.62,45.692,54633,0
+DXPE.US,D,20121206,000000,45.62,46.62,45.62,46.58,31957,0
+DXPE.US,D,20121207,000000,46.87,47.6,46.47,47.52,38982,0
+DXPE.US,D,20121210,000000,47.66,47.8,46.64,47.73,39462,0
+DXPE.US,D,20121211,000000,48.12,48.16,47.26,47.51,45269,0
+DXPE.US,D,20121212,000000,47.66,47.96,46.26,46.55,46177,0
+DXPE.US,D,20121213,000000,46.48,46.91,44.77,46.37,72785,0
+DXPE.US,D,20121214,000000,46.01,46.38,45.64,45.92,23422,0
+DXPE.US,D,20121217,000000,46.1,46.42,45.5,46.15,35965,0
+DXPE.US,D,20121218,000000,46.13,46.35,45.83,46.28,61112,0
+DXPE.US,D,20121219,000000,46.26,47.44,45.8,47.44,55036,0
+DXPE.US,D,20121220,000000,47.35,47.55,46.967,47.39,27293,0
+DXPE.US,D,20121221,000000,47.04,48,47,47.4,66454,0
+DXPE.US,D,20121224,000000,47.39,47.52,46.344,47.45,29613,0
+DXPE.US,D,20121226,000000,47.47,47.74,46.93,47.15,63065,0
+DXPE.US,D,20121227,000000,47.28,47.94,46.835,47.64,41514,0
+DXPE.US,D,20121228,000000,47.32,48.8,47.32,48.15,87941,0
+DXPE.US,D,20121231,000000,46.97,49.12,46.97,49.07,83448,0
+DXPE.US,D,20130102,000000,50,51,49.65,50.49,86732,0
+DXPE.US,D,20130103,000000,50.55,51.54,49.91,51.08,44533,0
+DXPE.US,D,20130104,000000,51.32,52.45,50.76,51.67,44947,0
+DXPE.US,D,20130107,000000,51.3,51.91,51,51.83,43714,0
+DXPE.US,D,20130108,000000,51.92,52.17,51,51.1,69420,0
+DXPE.US,D,20130109,000000,51.67,52.225,51.63,51.8,44923,0
+DXPE.US,D,20130110,000000,52.09,52.09,49.928,50.76,169203,0
+DXPE.US,D,20130111,000000,50.36,51.56,49.9,51.33,48857,0
+DXPE.US,D,20130114,000000,51.23,51.88,50.521,51.79,13768,0
+DXPE.US,D,20130115,000000,51.38,53.39,51.35,52.98,43941,0
+DXPE.US,D,20130116,000000,53.05,53.07,51.93,52.02,20089,0
+DXPE.US,D,20130117,000000,52.31,53.267,52.26,52.82,41523,0
+DXPE.US,D,20130118,000000,52.82,53.32,52.2,53.18,41587,0
+DXPE.US,D,20130122,000000,53.34,53.499,52.87,53.29,26541,0
+DXPE.US,D,20130123,000000,53.4,53.99,52.68,53.86,38705,0
+DXPE.US,D,20130124,000000,53.83,55,53.5,54.76,49394,0
+DXPE.US,D,20130125,000000,55.18,56,54.38,55.98,41240,0
+DXPE.US,D,20130128,000000,56.23,56.37,55.26,56.28,103131,0
+DXPE.US,D,20130129,000000,56.34,57.04,55.81,56.77,68332,0
+DXPE.US,D,20130130,000000,56.49,57.95,56.3,56.79,121251,0
+DXPE.US,D,20130131,000000,56.84,57.58,56.01,56.9,334242,0
+DXPE.US,D,20130201,000000,57.33,58.25,57.15,58.05,49937,0
+DXPE.US,D,20130204,000000,57.58,57.9,56.68,57.2,169542,0
+DXPE.US,D,20130205,000000,57.49,59.13,57.38,58.88,42091,0
+DXPE.US,D,20130206,000000,58.6,58.79,57.5,57.68,89496,0
+DXPE.US,D,20130207,000000,57.85,58.52,57.85,58.4,62262,0
+DXPE.US,D,20130208,000000,58.36,58.66,58.32,58.4,50177,0
+DXPE.US,D,20130211,000000,58.5,58.97,57.85,58.68,35970,0
+DXPE.US,D,20130212,000000,58.75,59.25,57.1,59.06,47511,0
+DXPE.US,D,20130213,000000,59.33,60.63,59.01,60.59,73576,0
+DXPE.US,D,20130214,000000,60.21,61.29,60.1,61.05,56924,0
+DXPE.US,D,20130215,000000,61.5,61.63,60.11,60.3,88051,0
+DXPE.US,D,20130219,000000,60.5,60.888,59.81,60.29,72818,0
+DXPE.US,D,20130220,000000,60.58,60.58,58.25,58.45,68940,0
+DXPE.US,D,20130221,000000,58.24,58.3,56.88,57.64,73181,0
+DXPE.US,D,20130222,000000,57.91,58.87,57.56,58.4,76529,0
+DXPE.US,D,20130225,000000,58.9,59.03,56.71,57.18,47490,0
+DXPE.US,D,20130226,000000,57.43,57.43,55.87,56.11,87707,0
+DXPE.US,D,20130227,000000,56.15,58.69,55.96,58.1,249843,0
+DXPE.US,D,20130228,000000,59.88,62.85,59.88,62.2,182888,0
+DXPE.US,D,20130301,000000,61.98,65.73,61.52,64.45,146839,0
+DXPE.US,D,20130304,000000,64.31,66.92,64.31,66.39,183676,0
+DXPE.US,D,20130305,000000,66.87,68.45,66.5,67.46,185897,0
+DXPE.US,D,20130306,000000,68.09,70.13,67.83,70,137165,0
+DXPE.US,D,20130307,000000,70.13,70.73,69.302,69.85,101099,0
+DXPE.US,D,20130308,000000,70.46,70.46,69.74,69.86,120488,0
+DXPE.US,D,20130311,000000,70,70.238,69.58,69.85,152420,0
+DXPE.US,D,20130312,000000,69.85,69.85,69.25,69.62,308078,0
+DXPE.US,D,20130313,000000,69.88,69.98,69.54,69.87,262100,0
+DXPE.US,D,20130314,000000,70,74.1,69.54,73.96,209623,0
+DXPE.US,D,20130315,000000,74.25,74.83,73.01,73.965,119207,0
+DXPE.US,D,20130318,000000,72.99,75.47,72.95,74.63,71176,0
+DXPE.US,D,20130319,000000,74.75,75.43,71.81,73.2,112643,0
+DXPE.US,D,20130320,000000,72.88,75.83,72.88,74.91,94918,0
+DXPE.US,D,20130321,000000,74.91,75.77,73.68,73.95,68865,0
+DXPE.US,D,20130322,000000,74.35,75.45,74.3,75.22,70304,0
+DXPE.US,D,20130325,000000,75.73,76.91,73.68,73.91,103495,0
+DXPE.US,D,20130326,000000,74.39,75.07,74.39,74.8,67259,0
+DXPE.US,D,20130327,000000,74.46,74.79,72.703,74.3,104316,0
+DXPE.US,D,20130328,000000,74.5,75,73.71,74.7,58328,0
+DXPE.US,D,20130401,000000,74.94,75,71.58,72.89,120674,0
+DXPE.US,D,20130402,000000,73.36,74.54,72.39,72.89,67912,0
+DXPE.US,D,20130403,000000,72.54,72.54,66.66,68.01,177703,0
+DXPE.US,D,20130404,000000,68.42,70.98,68.01,70.71,150584,0
+DXPE.US,D,20130405,000000,69.36,70.74,68.221,70.6,72701,0
+DXPE.US,D,20130408,000000,71.09,73.33,70.29,73.05,98805,0
+DXPE.US,D,20130409,000000,73.39,73.39,71.22,71.76,48966,0
+DXPE.US,D,20130410,000000,72.06,73,71.44,71.7,73766,0
+DXPE.US,D,20130411,000000,71.34,72.75,71.34,72.34,43374,0
+DXPE.US,D,20130412,000000,71.78,72.4,71.09,71.5,62932,0
+DXPE.US,D,20130415,000000,70.79,70.79,65.01,65.69,139505,0
+DXPE.US,D,20130416,000000,66.04,67.3,65.7,66.95,128639,0
+DXPE.US,D,20130417,000000,66.01,66.01,63.14,65.38,81521,0
+DXPE.US,D,20130418,000000,65.45,65.45,63.83,63.9,61502,0
+DXPE.US,D,20130419,000000,65.18,67.24,64.07,66.71,102937,0
+DXPE.US,D,20130422,000000,67.76,67.97,65.81,66.43,55873,0
+DXPE.US,D,20130423,000000,66.76,67.84,65.3,66.87,62094,0
+DXPE.US,D,20130424,000000,66.73,66.73,64.25,65.88,110316,0
+DXPE.US,D,20130425,000000,66.25,68.17,66.25,67.62,48649,0
+DXPE.US,D,20130426,000000,67.95,68.31,67.06,67.59,58715,0
+DXPE.US,D,20130429,000000,67.77,68.31,65.62,66.78,49592,0
+DXPE.US,D,20130430,000000,66.4,67.1,66,66.88,86416,0
+DXPE.US,D,20130501,000000,66.88,67,65.77,66.19,88765,0
+DXPE.US,D,20130502,000000,60.89,60.89,54.5,56.15,703853,0
+DXPE.US,D,20130503,000000,56.2,59.6,56.2,57.3,217250,0
+DXPE.US,D,20130506,000000,57.18,57.25,55.56,56.73,117901,0
+DXPE.US,D,20130507,000000,56.17,57.99,56.17,57.93,77517,0
+DXPE.US,D,20130508,000000,57.55,57.87,56.85,57.78,131204,0
+DXPE.US,D,20130509,000000,57.79,60.5,57.79,60.28,148284,0
+DXPE.US,D,20130510,000000,60.98,61.35,60,60.62,77778,0
+DXPE.US,D,20130513,000000,60.23,60.79,60,60.25,53629,0
+DXPE.US,D,20130514,000000,60.16,62.83,60.05,62.53,88281,0
+DXPE.US,D,20130515,000000,61.9,64.03,61.74,62.47,121733,0
+DXPE.US,D,20130516,000000,62.08,62.435,60.69,60.95,33792,0
+DXPE.US,D,20130517,000000,61.06,61.92,60.821,61.73,49918,0
+DXPE.US,D,20130520,000000,61.34,61.81,60.02,60.72,48398,0
+DXPE.US,D,20130521,000000,60.66,61.15,60,60.11,48851,0
+DXPE.US,D,20130522,000000,60,60,58.73,59.22,182233,0
+DXPE.US,D,20130523,000000,58.59,58.59,57,58.1,122594,0
+DXPE.US,D,20130524,000000,57.65,58.31,57.57,58.28,97507,0
+DXPE.US,D,20130528,000000,58.94,60.36,58.06,59.21,107242,0
+DXPE.US,D,20130529,000000,58.61,59.04,57.22,58.04,155071,0
+DXPE.US,D,20130530,000000,58.41,59,57.95,58.1,75870,0
+DXPE.US,D,20130531,000000,57.5,59.64,57.5,59.07,62228,0
+DXPE.US,D,20130603,000000,58.76,60.04,58.65,59.93,97579,0
+DXPE.US,D,20130604,000000,59.7,61.69,59.7,61.4,142547,0
+DXPE.US,D,20130605,000000,61.07,63.3,61.04,62.93,165679,0
+DXPE.US,D,20130606,000000,63.07,63.73,62.52,63.41,94398,0
+DXPE.US,D,20130607,000000,63.63,64.58,62.67,64.14,107110,0
+DXPE.US,D,20130610,000000,63.61,63.61,62.391,63.2,103492,0
+DXPE.US,D,20130611,000000,62.48,62.92,61.89,62.65,60708,0
+DXPE.US,D,20130612,000000,62.98,63,62.42,62.7,97525,0
+DXPE.US,D,20130613,000000,62.54,64.14,62.495,63.99,42873,0
+DXPE.US,D,20130614,000000,63.67,64.45,63.54,63.99,46664,0
+DXPE.US,D,20130617,000000,64.68,65.58,64.25,65.18,88892,0
+DXPE.US,D,20130618,000000,65.25,66.99,65.08,66.4,56918,0
+DXPE.US,D,20130619,000000,66.2,66.56,65.65,65.97,54712,0
+DXPE.US,D,20130620,000000,64.97,65.9,63.48,65.11,116114,0
+DXPE.US,D,20130621,000000,65.36,66.23,64.55,65.74,223510,0
+DXPE.US,D,20130624,000000,65.02,65.91,64.46,65,95296,0
+DXPE.US,D,20130625,000000,65.46,65.8,64.66,65.25,56501,0
+DXPE.US,D,20130626,000000,65.58,67.12,65.32,66.27,74980,0
+DXPE.US,D,20130627,000000,66.61,66.83,66.11,66.74,68528,0
+DXPE.US,D,20130628,000000,66.61,67.284,66,66.6,103474,0
+DXPE.US,D,20130701,000000,66.68,67.72,65.88,66.55,123467,0
+DXPE.US,D,20130702,000000,66.55,67.9,66.5,66.69,48799,0
+DXPE.US,D,20130703,000000,66.5,66.835,66.42,66.7,68298,0
+DXPE.US,D,20130705,000000,67.28,67.8,66.77,67.63,75372,0
+DXPE.US,D,20130708,000000,67.65,68.812,66.77,68.19,62866,0
+DXPE.US,D,20130709,000000,68.56,70.88,68.01,70.21,63748,0
+DXPE.US,D,20130710,000000,70.37,70.72,68.57,69,90109,0
+DXPE.US,D,20130711,000000,69.75,69.79,67.79,68.61,103302,0
+DXPE.US,D,20130712,000000,68.31,69.005,68.16,68.38,58932,0
+DXPE.US,D,20130715,000000,68.51,69.45,68.01,69.03,39116,0
+DXPE.US,D,20130716,000000,69,69.23,68.15,68.68,61005,0
+DXPE.US,D,20130717,000000,69.26,69.99,68.72,69.41,30725,0
+DXPE.US,D,20130718,000000,69.45,69.78,68.25,68.44,62368,0
+DXPE.US,D,20130719,000000,68.48,68.57,67.72,68.35,65170,0
+DXPE.US,D,20130722,000000,67.99,68.49,67.36,67.92,59168,0
+DXPE.US,D,20130723,000000,68.25,68.67,67.45,67.84,30191,0
+DXPE.US,D,20130724,000000,70.55,71.52,69.95,70.39,350866,0
+DXPE.US,D,20130725,000000,70.21,73.61,70.16,72.46,125685,0
+DXPE.US,D,20130726,000000,70.74,71.76,70.68,70.84,136923,0
+DXPE.US,D,20130729,000000,70.76,71.1,69.67,70.41,123166,0
+DXPE.US,D,20130730,000000,70.98,70.99,69.31,69.83,1177691,0
+DXPE.US,D,20130731,000000,70.07,70.07,68.71,69.11,182042,0
+DXPE.US,D,20130801,000000,69.96,70.09,68.61,68.87,216571,0
+DXPE.US,D,20130802,000000,69,70.13,63.49,69,283697,0
+DXPE.US,D,20130805,000000,68.9,70.12,68.44,70.01,51192,0
+DXPE.US,D,20130806,000000,69.94,69.998,68.31,68.7,51700,0
+DXPE.US,D,20130807,000000,68.64,69.56,67.4,69.47,152203,0
+DXPE.US,D,20130808,000000,70,70.5,68.31,68.77,73791,0
+DXPE.US,D,20130809,000000,68.45,68.95,67.68,68.61,49156,0
+DXPE.US,D,20130812,000000,68.16,69.34,68.16,69.04,23198,0
+DXPE.US,D,20130813,000000,69.28,70.03,68.518,69.95,27696,0
+DXPE.US,D,20130814,000000,70.15,70.23,69.42,69.45,91439,0
+DXPE.US,D,20130815,000000,67.94,68.92,67.5,67.84,55289,0
+DXPE.US,D,20130816,000000,67.71,68.49,66.968,68.22,38000,0
+DXPE.US,D,20130819,000000,67.87,68.49,67.05,67.24,41210,0
+DXPE.US,D,20130820,000000,67.84,67.84,67,67.46,53531,0
+DXPE.US,D,20130821,000000,67.39,68.2,67,67.84,59276,0
+DXPE.US,D,20130822,000000,68.1,69.97,68.1,69.87,21094,0
+DXPE.US,D,20130823,000000,70.19,70.61,68.97,69.92,25624,0
+DXPE.US,D,20130826,000000,69.87,70.4,69.4,69.82,48611,0
+DXPE.US,D,20130827,000000,68.15,68.97,67.11,67.37,39911,0
+DXPE.US,D,20130828,000000,67.769,68.27,67.26,67.86,24020,0
+DXPE.US,D,20130829,000000,67.48,68.23,67.22,68.1,15840,0
+DXPE.US,D,20130830,000000,67.89,68.23,67.47,67.98,57148,0
+DXPE.US,D,20130903,000000,68.78,70.1,67.13,68.51,27539,0
+DXPE.US,D,20130904,000000,68.39,69.63,68.18,69.08,48872,0
+DXPE.US,D,20130905,000000,68.82,70.67,68.82,70.52,68332,0
+DXPE.US,D,20130906,000000,70.73,71.7,69.25,71.05,46656,0
+DXPE.US,D,20130909,000000,70.99,72.92,70.99,72.29,85220,0
+DXPE.US,D,20130910,000000,72.34,74.17,72.33,73.89,101357,0
+DXPE.US,D,20130911,000000,73.69,74.97,73.69,74.53,123677,0
+DXPE.US,D,20130912,000000,74.58,74.94,74.27,74.46,38776,0
+DXPE.US,D,20130913,000000,74.77,74.81,73.81,74.28,29927,0
+DXPE.US,D,20130916,000000,74.92,74.97,74.22,74.56,33974,0
+DXPE.US,D,20130917,000000,74.28,74.99,73.93,74.78,36513,0
+DXPE.US,D,20130918,000000,74.56,75.98,73.95,75.87,41775,0
+DXPE.US,D,20130919,000000,76,76.51,75.59,76.18,47822,0
+DXPE.US,D,20130920,000000,75.03,76.76,72.06,76.36,117066,0
+DXPE.US,D,20130923,000000,76.18,77,75.4,76.5,31592,0
+DXPE.US,D,20130924,000000,76.49,77.83,75.78,77,25500,0
+DXPE.US,D,20130925,000000,76.87,77.67,76.23,76.89,46600,0
+DXPE.US,D,20130926,000000,77.33,78.3,76.79,78.3,23900,0
+DXPE.US,D,20130927,000000,77.61,78.65,77.51,78.11,28269,0
+DXPE.US,D,20130930,000000,77.26,78.98,77.26,78.97,51283,0
+DXPE.US,D,20131001,000000,78.57,80.3,78.57,80.2,43937,0
+DXPE.US,D,20131002,000000,80.01,80.78,79.66,80.17,47200,0
+DXPE.US,D,20131003,000000,79.79,80.58,79.32,80.11,51800,0
+DXPE.US,D,20131004,000000,80.03,80.92,80.03,80.61,17700,0
+DXPE.US,D,20131007,000000,79.92,80.58,79.83,80.24,47600,0
+DXPE.US,D,20131008,000000,80.05,80.5,78.44,79.25,126900,0
+DXPE.US,D,20131009,000000,79.76,79.76,77,77.3,66000,0
+DXPE.US,D,20131010,000000,78.74,80.199,78.55,80.07,76254,0
+DXPE.US,D,20131011,000000,80,81,79.88,80.77,45697,0
+DXPE.US,D,20131014,000000,80.02,82.01,79.63,82,55859,0
+DXPE.US,D,20131015,000000,82,82,81.07,81.98,93912,0
+DXPE.US,D,20131016,000000,82,82,81.18,81.89,100054,0
+DXPE.US,D,20131017,000000,81.89,83.51,81.07,82.82,84300,0
+DXPE.US,D,20131018,000000,83.34,84.32,83.07,84,93500,0
+DXPE.US,D,20131021,000000,84.32,86.46,84.02,84.76,62900,0
+DXPE.US,D,20131022,000000,85.45,86.29,84.89,85.23,50200,0
+DXPE.US,D,20131023,000000,84.65,85.89,84.2,85.54,29100,0
+DXPE.US,D,20131024,000000,86.04,86.54,85.46,85.98,51300,0
+DXPE.US,D,20131025,000000,86,86.5,84.46,85.03,29535,0
+DXPE.US,D,20131028,000000,85.17,85.7,83.6,84.22,47900,0
+DXPE.US,D,20131029,000000,84.22,85.14,83.93,84.84,44900,0
+DXPE.US,D,20131030,000000,84.84,85.05,82.35,82.84,53300,0
+DXPE.US,D,20131031,000000,84.64,96.7,83.51,91.9,292300,0
+DXPE.US,D,20131101,000000,91.4,96.44,91.4,95.81,127300,0
+DXPE.US,D,20131104,000000,96.39,97.65,94.02,96.3,91800,0
+DXPE.US,D,20131105,000000,96.1,97.03,95.121,96.84,67590,0
+DXPE.US,D,20131106,000000,97.64,97.64,95.67,95.85,148400,0
+DXPE.US,D,20131107,000000,96.01,96.99,93.22,93.31,79000,0
+DXPE.US,D,20131108,000000,93.31,97.76,92.25,93.41,84600,0
+DXPE.US,D,20131111,000000,92.95,95.2,92.78,94.88,36253,0
+DXPE.US,D,20131112,000000,94.85,95.49,94.11,95,41652,0
+DXPE.US,D,20131113,000000,94.24,96.36,94.24,95.5,74627,0
+DXPE.US,D,20131114,000000,95.15,96.55,94.64,95.79,112100,0
+DXPE.US,D,20131115,000000,95.63,96,94.26,94.27,160500,0
+DXPE.US,D,20131118,000000,94.87,97.93,94.87,95.98,133800,0
+DXPE.US,D,20131119,000000,96.18,96.39,91.85,93.3,89558,0
+DXPE.US,D,20131120,000000,93.96,94.87,93.07,93.88,44200,0
+DXPE.US,D,20131121,000000,94.24,96.41,93.02,95.6,55800,0
+DXPE.US,D,20131122,000000,94.17,94.65,91.62,94.42,69300,0
+DXPE.US,D,20131125,000000,94.16,94.63,93.04,94.12,38700,0
+DXPE.US,D,20131126,000000,93.96,96.28,91.6,95.97,49500,0
+DXPE.US,D,20131127,000000,96.05,98,96.04,97.4,88300,0
+DXPE.US,D,20131129,000000,98.06,98.68,97.19,97.98,21009,0
+DXPE.US,D,20131202,000000,98.1,100.99,95.59,95.82,76500,0
+DXPE.US,D,20131203,000000,97.11,97.24,95.62,96.81,53600,0
+DXPE.US,D,20131204,000000,96.7,97.54,95.45,96.79,46813,0
+DXPE.US,D,20131205,000000,96.69,97.78,96.43,97.36,65533,0
+DXPE.US,D,20131206,000000,97.97,99,97.41,98.05,54300,0
+DXPE.US,D,20131209,000000,97.39,98.38,96.88,97.48,68200,0
+DXPE.US,D,20131210,000000,97.95,102.46,97.78,101.89,70500,0
+DXPE.US,D,20131211,000000,102.43,104.05,100.41,100.76,94700,0
+DXPE.US,D,20131212,000000,100.71,103.22,100.1,102.58,37300,0
+DXPE.US,D,20131213,000000,102.43,104.71,102.01,104.3,65900,0
+DXPE.US,D,20131216,000000,105.01,106.91,104.58,106.1,54600,0
+DXPE.US,D,20131217,000000,106.4,106.4,104.91,105.19,160046,0
+DXPE.US,D,20131218,000000,105.12,107.73,105.12,107.22,97000,0
+DXPE.US,D,20131219,000000,106.8,108.64,106.33,108.54,116100,0
+DXPE.US,D,20131220,000000,108.6,112,108,110.79,168400,0
+DXPE.US,D,20131223,000000,111.38,111.99,110.48,111.55,43300,0
+DXPE.US,D,20131224,000000,111.99,112.48,111.7,112.23,19104,0
+DXPE.US,D,20131226,000000,112.07,114.28,112.07,113.52,24000,0
+DXPE.US,D,20131227,000000,113.93,114.05,112.08,112.76,24000,0
+DXPE.US,D,20131230,000000,112.53,112.93,111.65,112.03,29000,0
+DXPE.US,D,20131231,000000,112.97,116.88,112.94,115.2,146900,0
+DXPE.US,D,20140102,000000,114.73,115.5,106.76,110.32,136595,0
+DXPE.US,D,20140103,000000,110.5,112.99,110.49,112,79920,0
+DXPE.US,D,20140106,000000,112.76,112.94,109.76,110.47,95000,0
+DXPE.US,D,20140107,000000,111.13,111.82,109.71,109.87,119800,0
+DXPE.US,D,20140108,000000,110.1,112.18,108.03,108.94,83300,0
+DXPE.US,D,20140109,000000,109.78,111.08,106.69,107.61,103200,0
+DXPE.US,D,20140110,000000,107.56,108.38,105.95,107.78,55000,0
+DXPE.US,D,20140113,000000,107.14,107.31,103.2,104.29,91400,0
+DXPE.US,D,20140114,000000,104.89,106.86,103.51,106.72,107200,0
+DXPE.US,D,20140115,000000,106.75,106.82,105.71,106.37,42100,0
+DXPE.US,D,20140116,000000,105.86,107.03,105.77,106.55,66511,0
+DXPE.US,D,20140117,000000,106.31,106.68,105.36,105.91,85400,0
+DXPE.US,D,20140121,000000,106.62,106.95,104.34,105.8,30400,0
+DXPE.US,D,20140122,000000,106.1,106.43,104.53,105.86,52100,0
+DXPE.US,D,20140123,000000,105.99,106.6,102.63,103.25,187600,0
+DXPE.US,D,20140124,000000,102.64,103.46,98.721,100.1,104695,0
+DXPE.US,D,20140127,000000,99.93,99.93,95.79,97.45,170000,0
+DXPE.US,D,20140128,000000,97.53,98.32,96.57,97.72,78341,0
+DXPE.US,D,20140129,000000,97.24,97.6,95.05,95.81,61500,0
+DXPE.US,D,20140130,000000,96.38,96.97,93.49,95.55,100800,0
+DXPE.US,D,20140131,000000,93.68,97.46,93.27,96.04,85892,0
+DXPE.US,D,20140203,000000,95.98,96.55,91.25,91.7,78794,0
+DXPE.US,D,20140204,000000,91.28,94.98,90.22,94.25,90460,0
+DXPE.US,D,20140205,000000,92.93,95.67,91,91.07,68863,0
+DXPE.US,D,20140206,000000,90.7,91.93,90.19,91.69,93150,0
+DXPE.US,D,20140207,000000,92.05,93.61,92,93.22,128316,0
+DXPE.US,D,20140210,000000,93.29,93.49,90.79,91.15,70982,0
+DXPE.US,D,20140211,000000,91.44,94.88,90.84,94.26,70572,0
+DXPE.US,D,20140212,000000,94.06,95.9,93.762,95,58578,0
+DXPE.US,D,20140213,000000,94.46,97.41,94.46,96.72,50166,0
+DXPE.US,D,20140214,000000,97.58,97.58,95.19,96.08,33289,0
+DXPE.US,D,20140218,000000,96.74,99.3,95.57,99.01,86161,0
+DXPE.US,D,20140219,000000,98.41,99.99,97.48,97.805,54203,0
+DXPE.US,D,20140220,000000,97.62,100.2,97.45,99.54,102903,0
+DXPE.US,D,20140221,000000,100,100,98.24,98.38,120735,0
+DXPE.US,D,20140224,000000,98.84,99.9,97.52,97.7,58705,0
+DXPE.US,D,20140225,000000,97.31,98.1,95.496,97.11,149627,0
+DXPE.US,D,20140226,000000,97.45,100.3,97.17,99.12,81815,0
+DXPE.US,D,20140227,000000,98.93,99.5,97.76,99.14,57211,0
+DXPE.US,D,20140228,000000,99.91,102.03,99.45,101.76,68211,0
+DXPE.US,D,20140303,000000,101.25,101.25,98.45,100.9,120379,0
+DXPE.US,D,20140304,000000,101.5,108.61,98.36,108.18,228942,0
+DXPE.US,D,20140305,000000,107.83,107.83,103.59,103.81,117757,0
+DXPE.US,D,20140306,000000,104.5,104.92,102.73,104.24,59407,0
+DXPE.US,D,20140307,000000,104.65,105.32,103,104.23,69172,0
+DXPE.US,D,20140310,000000,104.23,104.23,102.41,103.01,40291,0
+DXPE.US,D,20140311,000000,103.35,103.83,101.01,101.83,83027,0
+DXPE.US,D,20140312,000000,101.49,102.42,100.34,101.38,61414,0
+DXPE.US,D,20140313,000000,101.98,102.02,98.03,98.94,70123,0
+DXPE.US,D,20140314,000000,98.89,102.55,98.24,100.9,100504,0
+DXPE.US,D,20140317,000000,106,106,101.11,103.95,115992,0
+DXPE.US,D,20140318,000000,103.66,105.67,103.48,105.42,79196,0
+DXPE.US,D,20140319,000000,105.3,105.98,101.54,102.49,55196,0
+DXPE.US,D,20140320,000000,101.92,103,100.74,101.49,35042,0
+DXPE.US,D,20140321,000000,102.23,103.69,100.35,101.81,86231,0
+DXPE.US,D,20140324,000000,101.6,102.31,98.103,98.81,44394,0
+DXPE.US,D,20140325,000000,99.52,100.7,97.18,98.92,69242,0
+DXPE.US,D,20140326,000000,99.97,99.97,95.87,95.91,86500,0
+DXPE.US,D,20140327,000000,96.28,96.28,93.34,94.43,67232,0
+DXPE.US,D,20140328,000000,95.02,95.82,92.56,92.88,157587,0
+DXPE.US,D,20140331,000000,93.69,95.16,91.23,94.93,182497,0
+DXPE.US,D,20140401,000000,95.17,99.89,93.81,98.8,206968,0
+DXPE.US,D,20140402,000000,99.33,101.1,95.807,100.5,87155,0
+DXPE.US,D,20140403,000000,100.96,101.58,100.5,101.2,57217,0
+DXPE.US,D,20140404,000000,101.6,102.18,99.48,99.75,90441,0
+DXPE.US,D,20140407,000000,99.39,100.84,99,99.8,125785,0
+DXPE.US,D,20140408,000000,100.21,101.37,98,100.4,81900,0
+DXPE.US,D,20140409,000000,100.49,103.21,100.3,102.81,47995,0
+DXPE.US,D,20140410,000000,103.09,104.18,101.42,102.16,78817,0
+DXPE.US,D,20140411,000000,101.97,104.48,100.08,103.32,133054,0
+DXPE.US,D,20140414,000000,104.01,105.09,102,104.94,160597,0
+DXPE.US,D,20140415,000000,104.83,106.78,102.37,104.29,78800,0
+DXPE.US,D,20140416,000000,105.52,107.22,103.51,105.79,129124,0
+DXPE.US,D,20140417,000000,105.54,108.86,104.67,108.21,85036,0
+DXPE.US,D,20140421,000000,108.02,108.67,105.56,106.55,71984,0
+DXPE.US,D,20140422,000000,106.32,110.66,104.58,109.41,68530,0
+DXPE.US,D,20140423,000000,109.45,110.5,108.58,109.56,48952,0
+DXPE.US,D,20140424,000000,110.51,111.81,109.26,110.19,106890,0
+DXPE.US,D,20140425,000000,109.43,110.15,106.61,108.27,72818,0
+DXPE.US,D,20140428,000000,109,109,105.09,108.03,49190,0
+DXPE.US,D,20140429,000000,108.21,110.32,107.83,110,97539,0
+DXPE.US,D,20140430,000000,110.55,113.45,108.46,113.21,126648,0
+DXPE.US,D,20140501,000000,113,115.18,110.36,111.94,130290,0
+DXPE.US,D,20140502,000000,111.29,113.13,107.95,109.55,84416,0
+DXPE.US,D,20140505,000000,110.35,111.99,107.25,109.23,83057,0
+DXPE.US,D,20140506,000000,108.45,110.31,107.33,108.07,50876,0
+DXPE.US,D,20140507,000000,109.55,111.38,107.99,108.94,71182,0
+DXPE.US,D,20140508,000000,109.02,111.71,106.75,106.94,49202,0
+DXPE.US,D,20140509,000000,106.47,107.79,105.51,107.33,98409,0
+DXPE.US,D,20140512,000000,107.05,110.09,107.04,108.92,155550,0
+DXPE.US,D,20140513,000000,88.2,88.39,66,66.13,2850696,0
+DXPE.US,D,20140514,000000,67.15,69.59,64.06,64.58,986989,0
+DXPE.US,D,20140515,000000,64.5,66.98,64.01,66.68,562508,0
+DXPE.US,D,20140516,000000,66.62,67.43,65.28,66.57,282791,0
+DXPE.US,D,20140519,000000,65.85,66.36,65.01,65.51,287544,0
+DXPE.US,D,20140520,000000,66.06,67.19,64.5,66.95,367766,0
+DXPE.US,D,20140521,000000,67.22,68.6,66.65,68.05,342455,0
+DXPE.US,D,20140522,000000,67.59,68.73,67.03,68.04,216768,0
+DXPE.US,D,20140523,000000,67.64,69.09,67.37,68.81,157559,0
+DXPE.US,D,20140527,000000,68.7,70.11,68.53,69.86,156554,0
+DXPE.US,D,20140528,000000,69.83,69.998,68.99,69.28,133078,0
+DXPE.US,D,20140529,000000,70.06,70.06,69,69.74,90588,0
+DXPE.US,D,20140530,000000,69.96,69.96,69.03,69.57,141402,0
+DXPE.US,D,20140602,000000,69.59,70.53,69,70.44,175144,0
+DXPE.US,D,20140603,000000,70.42,70.42,67.37,67.47,260733,0
+DXPE.US,D,20140604,000000,67.31,67.31,65.47,66.81,304668,0
+DXPE.US,D,20140605,000000,67.2,67.98,66.57,67.91,283298,0
+DXPE.US,D,20140606,000000,68.22,70.32,67.32,69.77,151903,0
+DXPE.US,D,20140609,000000,69.46,71.39,68.89,70.73,106005,0
+DXPE.US,D,20140610,000000,70.31,70.65,68.9,70.17,74100,0
+DXPE.US,D,20140611,000000,69.78,69.78,67.76,68.59,147399,0
+DXPE.US,D,20140612,000000,68.65,68.76,67.6,67.97,102704,0
+DXPE.US,D,20140613,000000,67.92,68.59,67.92,68.36,112562,0
+DXPE.US,D,20140616,000000,68.06,72.03,68.06,71.91,284952,0
+DXPE.US,D,20140617,000000,71.58,72.17,70.44,71.23,135076,0
+DXPE.US,D,20140618,000000,71.08,72.54,70.65,72.46,87199,0
+DXPE.US,D,20140619,000000,72.7,72.81,71.07,72.23,78239,0
+DXPE.US,D,20140620,000000,72.61,72.66,70.56,72.54,197115,0
+DXPE.US,D,20140623,000000,72.435,73.4,72.425,73.09,166339,0
+DXPE.US,D,20140624,000000,72.55,73.7,72.28,72.71,175260,0
+DXPE.US,D,20140625,000000,72.11,75,72.1,74.95,140110,0
+DXPE.US,D,20140626,000000,74.47,75.8,74.045,75.01,260578,0
+DXPE.US,D,20140627,000000,75,76.49,74.738,75.7,599544,0
+DXPE.US,D,20140630,000000,75.71,76,74.7,75.54,209091,0
+DXPE.US,D,20140701,000000,76,77.96,75.88,77.08,183985,0
+DXPE.US,D,20140702,000000,77.23,77.39,75.29,75.4,144700,0
+DXPE.US,D,20140703,000000,76.21,77.02,75.8,76.02,117723,0
+DXPE.US,D,20140707,000000,75.21,75.75,73,73.26,160293,0
+DXPE.US,D,20140708,000000,72.76,72.9,71.39,71.61,266082,0
+DXPE.US,D,20140709,000000,72.12,72.5,71.17,71.39,87335,0
+DXPE.US,D,20140710,000000,69.91,70.66,69.25,70.3,108729,0
+DXPE.US,D,20140711,000000,70.08,70.52,69.27,69.61,77457,0
+DXPE.US,D,20140714,000000,70.26,70.529,69.831,70.36,157615,0
+DXPE.US,D,20140715,000000,70.17,70.825,69.89,70.63,102503,0
+DXPE.US,D,20140716,000000,71.01,71.23,69.832,70.39,94180,0
+DXPE.US,D,20140717,000000,69.81,70.81,68.9,69.12,106258,0
+DXPE.US,D,20140718,000000,70.22,71.2,68.93,70.99,76711,0
+DXPE.US,D,20140721,000000,70.19,71.22,70.02,70.54,91747,0
+DXPE.US,D,20140722,000000,71.05,73,71.05,72.23,90068,0
+DXPE.US,D,20140723,000000,72.54,73.84,72.01,73.32,112215,0
+DXPE.US,D,20140724,000000,73.24,73.5,71.54,72.4,98038,0
+DXPE.US,D,20140725,000000,71.85,73.62,71.51,72.15,115185,0
+DXPE.US,D,20140728,000000,72.07,72.84,71.11,71.3,124650,0
+DXPE.US,D,20140729,000000,71.24,73.49,71.09,71.64,96615,0
+DXPE.US,D,20140730,000000,72.08,72.698,71.41,72.11,79632,0
+DXPE.US,D,20140731,000000,70.98,72.14,70.58,71.03,102278,0
+DXPE.US,D,20140801,000000,73.74,79.98,73.25,78.78,422127,0
+DXPE.US,D,20140804,000000,78.94,79.64,77.63,78.58,122312,0
+DXPE.US,D,20140805,000000,77.88,78.238,76.34,76.43,133250,0
+DXPE.US,D,20140806,000000,75.97,76.88,75.4,75.78,103574,0
+DXPE.US,D,20140807,000000,76.02,77.24,74.99,75.93,111107,0
+DXPE.US,D,20140808,000000,75.96,77.5,75.82,76.71,113433,0
+DXPE.US,D,20140811,000000,77.27,77.63,76.85,77.38,205543,0
+DXPE.US,D,20140812,000000,77.02,78,77.014,77.62,148565,0
+DXPE.US,D,20140813,000000,78.1,78.495,77.72,77.99,91628,0
+DXPE.US,D,20140814,000000,77.76,78.39,77.31,78.01,128385,0
+DXPE.US,D,20140815,000000,78.69,78.69,75.59,76.88,80052,0
+DXPE.US,D,20140818,000000,77.8,78.5,76.881,78.03,89316,0
+DXPE.US,D,20140819,000000,77.88,78.4,77.46,77.68,60755,0
+DXPE.US,D,20140820,000000,77.25,77.61,75.82,76,123257,0
+DXPE.US,D,20140821,000000,76.08,76.55,74.68,74.93,117036,0
+DXPE.US,D,20140822,000000,74.8,76.3,73.7,76.01,81519,0
+DXPE.US,D,20140825,000000,76.39,77.14,72.72,76.77,66679,0
+DXPE.US,D,20140826,000000,77,78.1,76.43,77.79,69110,0
+DXPE.US,D,20140827,000000,77.76,78.48,77.12,78.27,87537,0
+DXPE.US,D,20140828,000000,77.74,79.03,77.35,78.68,127877,0
+DXPE.US,D,20140829,000000,79.07,80.61,78.6,80.12,101412,0
+DXPE.US,D,20140902,000000,80.51,81.25,80.03,81.09,95326,0
+DXPE.US,D,20140903,000000,81.84,82.56,81.14,81.46,109838,0
+DXPE.US,D,20140904,000000,82.01,82.96,80.8,81.19,74299,0
+DXPE.US,D,20140905,000000,80.87,81.68,80.51,80.77,168239,0
+DXPE.US,D,20140908,000000,80.96,83.07,80.96,82.81,107133,0
+DXPE.US,D,20140909,000000,82.65,83.17,80.39,80.63,125735,0
+DXPE.US,D,20140910,000000,80.52,81.01,79.25,79.5,114630,0
+DXPE.US,D,20140911,000000,79.14,81.29,79.14,81.21,121859,0
+DXPE.US,D,20140912,000000,81.37,81.37,78.59,78.81,101767,0
+DXPE.US,D,20140915,000000,78.79,78.79,77.71,78.24,64396,0
+DXPE.US,D,20140916,000000,77.88,79.71,77.72,79.05,87697,0
+DXPE.US,D,20140917,000000,78.99,80.145,78.88,79.62,80839,0
+DXPE.US,D,20140918,000000,80.11,81.39,79.41,81.22,85825,0
+DXPE.US,D,20140919,000000,81.71,81.71,78.41,79.38,395495,0
+DXPE.US,D,20140922,000000,78.69,78.69,77.28,78.2,70562,0
+DXPE.US,D,20140923,000000,77.91,78.55,75.89,76.49,86603,0
+DXPE.US,D,20140924,000000,76.44,77.24,75.45,76.99,69983,0
+DXPE.US,D,20140925,000000,78.67,78.67,74.548,75.5,101160,0
+DXPE.US,D,20140926,000000,75.56,75.84,74.555,75.1,70490,0
+DXPE.US,D,20140929,000000,74.7,75.4,74.15,75.09,43515,0
+DXPE.US,D,20140930,000000,75.26,75.936,73.18,73.68,103940,0
+DXPE.US,D,20141001,000000,73.92,74.902,71.36,71.91,90631,0
+DXPE.US,D,20141002,000000,71.76,73.959,71.4,72.72,74610,0
+DXPE.US,D,20141003,000000,74.05,75.51,72.99,73.3,95221,0
+DXPE.US,D,20141006,000000,73.31,74.27,71.845,72.24,88926,0
+DXPE.US,D,20141007,000000,71.69,72.18,70.27,70.6,183055,0
+DXPE.US,D,20141008,000000,70.39,72.49,68.393,72.06,155891,0
+DXPE.US,D,20141009,000000,71.87,73.42,66.618,66.94,261446,0
+DXPE.US,D,20141010,000000,66.58,67.35,64.097,65.03,140782,0
+DXPE.US,D,20141013,000000,64.94,66.66,64.43,65.19,194302,0
+DXPE.US,D,20141014,000000,65.8,67,65.27,65.52,160235,0
+DXPE.US,D,20141015,000000,62.41,64.744,59.5,61.47,293868,0
+DXPE.US,D,20141016,000000,60.33,61.014,59.15,59.74,324707,0
+DXPE.US,D,20141017,000000,61.47,61.47,59.06,59.915,328156,0
+DXPE.US,D,20141020,000000,59.43,59.83,59.05,59.68,184634,0
+DXPE.US,D,20141021,000000,60.7,61.27,60.14,61.12,215868,0
+DXPE.US,D,20141022,000000,61.35,62.86,60.963,61.35,133792,0
+DXPE.US,D,20141023,000000,62.23,63.51,61.85,62.55,165260,0
+DXPE.US,D,20141024,000000,62.63,63.84,61.74,63.18,130308,0
+DXPE.US,D,20141027,000000,62.66,62.92,61.29,61.91,108394,0
+DXPE.US,D,20141028,000000,62.608,65.26,61.705,64.48,184606,0
+DXPE.US,D,20141029,000000,64.79,65.27,63.7,64.51,124724,0
+DXPE.US,D,20141030,000000,64.51,64.886,62.6,64.19,91397,0
+DXPE.US,D,20141031,000000,65.63,66.64,64.24,66.29,160679,0
+DXPE.US,D,20141103,000000,66.13,66.83,63.91,64.5,189159,0
+DXPE.US,D,20141104,000000,66,66,61.34,62.29,346856,0
+DXPE.US,D,20141105,000000,62.48,64.91,61.63,63.72,186182,0
+DXPE.US,D,20141106,000000,63.61,65.64,63.48,65.47,128744,0
+DXPE.US,D,20141107,000000,65.35,65.77,64.03,65.63,112645,0
+DXPE.US,D,20141110,000000,65.51,67.79,65.01,67.66,150670,0
+DXPE.US,D,20141111,000000,67.47,68.04,66.54,67.07,143627,0
+DXPE.US,D,20141112,000000,66.9,68.55,66.776,68.13,86834,0
+DXPE.US,D,20141113,000000,67.96,68.57,66.18,66.73,208388,0
+DXPE.US,D,20141114,000000,65.95,66.75,65.28,65.54,102908,0
+DXPE.US,D,20141117,000000,65.21,65.56,64.28,64.69,115715,0
+DXPE.US,D,20141118,000000,64.68,65.1,64.4,64.5,170915,0
+DXPE.US,D,20141119,000000,64.41,64.41,63.14,63.26,131458,0
+DXPE.US,D,20141120,000000,62.98,65.14,62.98,64.74,111206,0
+DXPE.US,D,20141121,000000,65.68,65.9,63.42,64.41,97114,0
+DXPE.US,D,20141124,000000,64.79,66.7,64.79,65.53,195859,0
+DXPE.US,D,20141125,000000,66.08,66.08,64.12,64.22,93175,0
+DXPE.US,D,20141126,000000,64.03,64.06,63.3,63.8,69967,0
+DXPE.US,D,20141128,000000,62.56,63.7,58.6,58.76,88639,0
+DXPE.US,D,20141201,000000,57.83,58.37,52.31,52.51,356113,0
+DXPE.US,D,20141202,000000,52.71,53.29,50.23,51.25,292825,0
+DXPE.US,D,20141203,000000,49.63,52.93,49.08,52.46,485132,0
+DXPE.US,D,20141204,000000,52.47,53.25,52.16,53.07,325944,0
+DXPE.US,D,20141205,000000,53.25,54.37,52.74,52.95,203209,0
+DXPE.US,D,20141208,000000,52.5,53.466,49.545,50.77,274990,0
+DXPE.US,D,20141209,000000,50.29,51.98,50.128,51.5,128553,0
+DXPE.US,D,20141210,000000,51.11,51.78,48.25,48.3,166545,0
+DXPE.US,D,20141211,000000,48.62,49.87,47.18,47.58,220807,0
+DXPE.US,D,20141212,000000,46.82,46.9,44.27,45.25,334530,0
+DXPE.US,D,20141215,000000,45.75,47.131,44.78,44.85,232432,0
+DXPE.US,D,20141216,000000,44.69,46.13,44.46,44.74,169191,0
+DXPE.US,D,20141217,000000,44.65,47.368,44.43,47.31,302180,0
+DXPE.US,D,20141218,000000,48.81,51.43,48.39,49.45,196057,0
+DXPE.US,D,20141219,000000,48.88,50.97,48.88,50.56,445523,0
+DXPE.US,D,20141222,000000,50.55,51.17,49.7,50.99,193433,0
+DXPE.US,D,20141223,000000,51.35,52.47,50.05,51.96,166495,0
+DXPE.US,D,20141224,000000,51.95,52.08,51.22,51.55,67484,0
+DXPE.US,D,20141226,000000,51.81,52.24,51.33,51.69,81425,0
+DXPE.US,D,20141229,000000,51.85,52.79,51.58,52.15,102633,0
+DXPE.US,D,20141230,000000,51.87,52.18,51.02,51.5,131883,0
+DXPE.US,D,20141231,000000,51.5,51.83,50.28,50.53,153719,0
+DXPE.US,D,20150102,000000,50.9,51.2,48.73,50.2,105408,0
+DXPE.US,D,20150105,000000,49.88,50.5,49.05,49.5,122165,0
+DXPE.US,D,20150106,000000,49.47,49.47,47.12,47.76,197228,0
+DXPE.US,D,20150107,000000,48.25,48.96,47.25,48.08,86663,0
+DXPE.US,D,20150108,000000,48.54,50.24,48,50.07,206936,0
+DXPE.US,D,20150109,000000,49.91,50.12,47.51,47.7,148104,0
+DXPE.US,D,20150112,000000,47.44,47.453,42.61,42.74,227563,0
+DXPE.US,D,20150113,000000,42.91,44.42,41.72,42.59,208963,0
+DXPE.US,D,20150114,000000,42.672,42.672,39.6,40.8,162659,0
+DXPE.US,D,20150115,000000,41.6,42.006,39.72,39.82,125384,0
+DXPE.US,D,20150116,000000,39.75,40.33,39.6,40.11,139459,0
+DXPE.US,D,20150120,000000,40.2,40.24,39.12,39.31,148179,0
+DXPE.US,D,20150121,000000,39.19,39.58,38.94,39.5,441434,0
+DXPE.US,D,20150122,000000,39.93,40.45,39.85,40.05,225006,0
+DXPE.US,D,20150123,000000,40.18,40.465,39.15,39.7,186623,0
+DXPE.US,D,20150126,000000,40.06,41.83,39.5,41.7,121429,0
+DXPE.US,D,20150127,000000,41.1,41.53,40.331,41.12,121883,0
+DXPE.US,D,20150128,000000,41.38,41.38,40.4,40.7,203953,0
+DXPE.US,D,20150129,000000,40.61,41.515,39.725,40.98,196429,0
+DXPE.US,D,20150130,000000,40.67,41.6,40.67,41.02,137702,0
+DXPE.US,D,20150202,000000,41.17,41.82,40.4,41.67,96382,0
+DXPE.US,D,20150203,000000,41.94,44.52,41.94,44.27,100862,0
+DXPE.US,D,20150204,000000,43.99,44.31,42.01,42.53,134922,0
+DXPE.US,D,20150205,000000,42.84,44.35,41.89,44.21,89140,0
+DXPE.US,D,20150206,000000,44.35,44.75,43.66,44.71,116340,0
+DXPE.US,D,20150209,000000,44.5,45.65,44.49,45.11,57139,0
+DXPE.US,D,20150210,000000,44.91,45.36,44.16,44.97,150467,0
+DXPE.US,D,20150211,000000,44.68,44.97,42.78,44.43,74862,0
+DXPE.US,D,20150212,000000,44.95,46.05,44.43,45.15,75880,0
+DXPE.US,D,20150213,000000,45.26,47.05,45.17,46.57,106350,0
+DXPE.US,D,20150217,000000,46.51,46.94,45.26,46.84,87934,0
+DXPE.US,D,20150218,000000,46.53,47.73,46.28,47.66,75926,0
+DXPE.US,D,20150219,000000,47.34,47.78,47.06,47.35,81240,0
+DXPE.US,D,20150220,000000,47.48,47.76,46.21,47.11,195970,0
+DXPE.US,D,20150223,000000,46.74,46.92,45.01,45.84,173610,0
+DXPE.US,D,20150224,000000,46.03,47.33,45.47,46.88,117935,0
+DXPE.US,D,20150225,000000,46.77,46.97,46.38,46.68,88153,0
+DXPE.US,D,20150226,000000,46.54,47.11,46.19,46.43,81444,0
+DXPE.US,D,20150227,000000,46.36,46.86,45.74,45.8,112244,0
+DXPE.US,D,20150302,000000,45.63,45.63,43.99,44.74,199700,0
+DXPE.US,D,20150303,000000,43.34,48.83,42.75,47.3,288800,0
+DXPE.US,D,20150304,000000,46.68,46.89,45.58,46,147800,0
+DXPE.US,D,20150305,000000,45.85,47.82,44.93,47.46,175400,0
+DXPE.US,D,20150306,000000,47.18,48.27,46.62,47.84,138600,0
+DXPE.US,D,20150309,000000,47.97,48.61,45.47,45.53,156900,0
+DXPE.US,D,20150310,000000,44.75,45.11,44.07,44.81,128400,0
+DXPE.US,D,20150311,000000,44.79,45.3,44.12,44.55,106200,0
+DXPE.US,D,20150312,000000,44.99,45.41,43.99,44.88,104800,0
+DXPE.US,D,20150313,000000,44.57,45.14,43.9,44.56,152000,0
+DXPE.US,D,20150316,000000,44.57,44.97,43.71,44.6,121200,0
+DXPE.US,D,20150317,000000,44.29,45.09,44.29,44.83,76900,0
+DXPE.US,D,20150318,000000,44.83,45.84,44.15,45.3,105300,0
+DXPE.US,D,20150319,000000,44.89,45.11,43.82,44.47,96600,0
+DXPE.US,D,20150320,000000,44.83,45.85,43.86,45.08,166100,0
+DXPE.US,D,20150323,000000,44.63,45.62,44.63,45.23,132900,0
+DXPE.US,D,20150324,000000,45,46.59,44.88,46.28,52000,0
+DXPE.US,D,20150325,000000,45.92,46.63,44.9,45.85,107600,0
+DXPE.US,D,20150326,000000,45.86,46.48,45.05,45.62,124600,0
+DXPE.US,D,20150327,000000,45.26,45.69,42.7,43.17,220800,0
+DXPE.US,D,20150330,000000,44.22,44.23,42.23,43.79,338800,0
+DXPE.US,D,20150331,000000,43.45,44.54,43,44.09,158385,0
+DXPE.US,D,20150401,000000,43.84,45.34,43.74,44.48,134700,0
+DXPE.US,D,20150402,000000,44.49,45.76,44.37,45.28,132900,0
+DXPE.US,D,20150406,000000,45.12,45.92,45.12,45.85,130500,0
+DXPE.US,D,20150407,000000,45.79,46.72,45.53,46.2,86557,0
+DXPE.US,D,20150408,000000,46.15,46.65,43.6,43.76,236500,0
+DXPE.US,D,20150409,000000,43.64,45.29,43.61,45.25,142752,0
+DXPE.US,D,20150410,000000,45.42,45.66,44.65,45.21,73300,0
+DXPE.US,D,20150413,000000,45.31,46.19,44.91,45.62,82600,0
+DXPE.US,D,20150414,000000,45.7,47.25,45.41,46.9,99200,0
+DXPE.US,D,20150415,000000,47.14,49.06,47.14,48.85,75860,0
+DXPE.US,D,20150416,000000,48.62,48.67,47.53,47.75,132499,0
+DXPE.US,D,20150417,000000,47.06,47.59,47,47.33,119400,0
+DXPE.US,D,20150420,000000,47.49,48.06,47.21,47.42,89373,0
+DXPE.US,D,20150421,000000,47.49,47.55,45.54,45.66,74668,0
+DXPE.US,D,20150422,000000,45.27,45.5,44.1,44.71,80306,0
+DXPE.US,D,20150423,000000,44.78,45.4,44.24,44.89,47900,0
+DXPE.US,D,20150424,000000,44.77,44.77,43.83,44,64129,0
+DXPE.US,D,20150427,000000,44.06,45.15,44.06,44.63,76000,0
+DXPE.US,D,20150428,000000,44.71,45.97,44.63,45.71,85531,0
+DXPE.US,D,20150429,000000,45.51,46.64,44.9,46.19,64300,0
+DXPE.US,D,20150430,000000,45.67,46.04,44.2,45.05,148800,0
+DXPE.US,D,20150501,000000,45.04,45.86,44.69,45.53,63700,0
+DXPE.US,D,20150504,000000,45.7,46.95,45.57,46.58,96500,0
+DXPE.US,D,20150505,000000,46.7,47.25,45.1,45.46,106700,0
+DXPE.US,D,20150506,000000,45.79,45.79,44.8,45.4,111181,0
+DXPE.US,D,20150507,000000,45.85,46.63,42.6,46.46,109148,0
+DXPE.US,D,20150508,000000,45.47,46.65,42.5,44.15,250200,0
+DXPE.US,D,20150511,000000,44.06,44.1,42.27,43.33,167700,0
+DXPE.US,D,20150512,000000,42.84,43.95,42.16,43.88,124842,0
+DXPE.US,D,20150513,000000,44.18,44.55,43.15,44.17,104100,0
+DXPE.US,D,20150514,000000,44.49,44.57,43.49,44.04,96700,0
+DXPE.US,D,20150515,000000,43.83,44.948,43.04,44.11,84284,0
+DXPE.US,D,20150518,000000,44.08,44.77,43.25,44.16,77512,0
+DXPE.US,D,20150519,000000,43.85,44.248,42.65,42.87,168441,0
+DXPE.US,D,20150520,000000,42.87,43.27,41.51,42.08,73400,0
+DXPE.US,D,20150521,000000,42.57,42.59,41.37,41.75,132200,0
+DXPE.US,D,20150522,000000,43.21,43.21,41.31,41.58,98600,0
+DXPE.US,D,20150526,000000,41.25,41.988,39.9,40.46,141192,0
+DXPE.US,D,20150527,000000,40.49,41.49,40.3,41.36,78100,0
+DXPE.US,D,20150528,000000,41.38,41.38,40.65,41.11,60516,0
+DXPE.US,D,20150529,000000,41.01,41.51,40.43,41.01,100700,0
+DXPE.US,D,20150601,000000,41.19,42.33,40.72,41.29,95843,0
+DXPE.US,D,20150602,000000,41.13,43.16,40.71,41.99,63077,0
+DXPE.US,D,20150603,000000,42.52,43,41.43,42.35,87700,0
+DXPE.US,D,20150604,000000,42.11,42.64,40.88,41.1,55000,0
+DXPE.US,D,20150605,000000,41.11,42.09,40.76,41.29,51000,0
+DXPE.US,D,20150608,000000,41.06,41.59,39.78,39.94,129800,0
+DXPE.US,D,20150609,000000,40.01,41.34,40.01,40.86,165249,0
+DXPE.US,D,20150610,000000,41.19,42.28,40.9,42.25,100901,0
+DXPE.US,D,20150611,000000,42.19,42.76,41.78,42.23,114122,0
+DXPE.US,D,20150612,000000,42.19,43.58,41.53,42.27,126800,0
+DXPE.US,D,20150615,000000,42.44,42.59,41.31,42.48,109300,0
+DXPE.US,D,20150616,000000,41.59,43.45,41.59,43.3,119100,0
+DXPE.US,D,20150617,000000,43.49,44.04,43.49,43.97,101700,0
+DXPE.US,D,20150618,000000,44.25,44.33,43.77,44.05,75300,0
+DXPE.US,D,20150619,000000,44.15,44.4,43.72,44.04,139300,0
+DXPE.US,D,20150622,000000,44.29,45.21,44.1,45.18,72000,0
+DXPE.US,D,20150623,000000,45.32,46.08,44.67,46.05,95882,0
+DXPE.US,D,20150624,000000,46.47,46.9,46.05,46.8,120800,0
+DXPE.US,D,20150625,000000,47,47.35,46.58,47.15,105000,0
+DXPE.US,D,20150626,000000,47.02,47.93,46.44,47.81,433400,0
+DXPE.US,D,20150629,000000,47.42,47.78,46.02,46.63,128500,0
+DXPE.US,D,20150630,000000,47.28,47.28,45.71,46.5,103767,0
+DXPE.US,D,20150701,000000,46.88,46.88,44.76,45.26,104400,0
+DXPE.US,D,20150702,000000,45.2,46.25,44.54,44.59,88600,0
+DXPE.US,D,20150706,000000,44.09,44.21,42.48,43.04,93300,0
+DXPE.US,D,20150707,000000,42.93,45.31,40.68,42.96,119000,0
+DXPE.US,D,20150708,000000,42.7,42.87,40.93,41.79,103500,0
+DXPE.US,D,20150709,000000,42.22,43.2,41.9,42.38,133700,0
+DXPE.US,D,20150710,000000,42.73,42.73,41.06,41.17,161200,0
+DXPE.US,D,20150713,000000,41.27,41.85,41.27,41.55,107900,0
+DXPE.US,D,20150714,000000,41.51,42.19,41.35,41.98,105754,0
+DXPE.US,D,20150715,000000,41.8,42.33,39.79,39.86,93776,0
+DXPE.US,D,20150716,000000,40.23,41.85,40.04,41.63,119200,0
+DXPE.US,D,20150717,000000,41.52,41.52,40.83,41.1,70900,0
+DXPE.US,D,20150720,000000,41.24,41.35,40.37,40.69,147100,0
+DXPE.US,D,20150721,000000,40.55,41.02,39.82,39.87,171000,0
+DXPE.US,D,20150722,000000,39.64,40.02,38.17,38.35,127500,0
+DXPE.US,D,20150723,000000,38.35,40.25,37.55,37.82,116100,0
+DXPE.US,D,20150724,000000,37.7,37.99,36.22,37.09,143900,0
+DXPE.US,D,20150727,000000,37,37.33,36.18,37.07,137900,0
+DXPE.US,D,20150728,000000,37.36,37.52,36.74,37.19,149800,0
+DXPE.US,D,20150729,000000,37.01,37.39,36.73,37.15,175900,0
+DXPE.US,D,20150730,000000,37.12,37.22,36.26,37.03,84900,0
+DXPE.US,D,20150731,000000,37.09,37.26,36.39,36.7,68300,0
+DXPE.US,D,20150803,000000,36.76,37.05,35.7,36.03,98956,0
+DXPE.US,D,20150804,000000,36.09,36.77,35.25,35.7,122300,0
+DXPE.US,D,20150805,000000,35.82,36.73,35.4,35.9,132800,0
+DXPE.US,D,20150806,000000,35.91,36.852,35.73,36.23,105730,0
+DXPE.US,D,20150807,000000,36.1,36.83,35.2,35.83,191700,0
+DXPE.US,D,20150810,000000,33.5,34.87,31.78,32.3,454600,0
+DXPE.US,D,20150811,000000,32.13,32.566,30.98,31.24,347137,0
+DXPE.US,D,20150812,000000,31.09,31.61,29.97,30.75,130100,0
+DXPE.US,D,20150813,000000,30.78,30.92,29.78,30.15,145200,0
+DXPE.US,D,20150814,000000,30.02,30.84,29.48,30,187200,0
+DXPE.US,D,20150817,000000,29.99,30.36,29.49,29.75,179800,0
+DXPE.US,D,20150818,000000,29.79,30.05,29.45,29.92,395400,0
+DXPE.US,D,20150819,000000,29.9,29.9,28.7,29.03,85700,0
+DXPE.US,D,20150820,000000,28.49,29.84,28.11,28.36,283500,0
+DXPE.US,D,20150821,000000,27.85,28.96,27.77,28.59,218000,0
+DXPE.US,D,20150824,000000,27.26,28.996,27.05,27.86,206060,0
+DXPE.US,D,20150825,000000,28.12,29.09,27.42,27.57,210500,0
+DXPE.US,D,20150826,000000,28.01,28.01,26.46,26.53,254800,0
+DXPE.US,D,20150827,000000,26.87,27.37,25.8,26.32,488400,0
+DXPE.US,D,20150828,000000,26.42,28.4,26.42,28.01,303600,0
+DXPE.US,D,20150831,000000,27.76,30.02,27.68,29.75,261200,0
+DXPE.US,D,20150901,000000,29.09,29.96,28.94,29.56,312500,0
+DXPE.US,D,20150902,000000,29.76,30.64,29.55,29.79,202600,0
+DXPE.US,D,20150903,000000,29.9,30.4,29.24,29.5,198800,0
+DXPE.US,D,20150904,000000,29.17,29.92,29.05,29.58,141100,0
+DXPE.US,D,20150908,000000,29.96,31.26,29.8,30.31,165000,0
+DXPE.US,D,20150909,000000,30.52,31.37,30.11,30.36,222700,0
+DXPE.US,D,20150910,000000,30.32,30.99,30.24,30.55,118096,0
+DXPE.US,D,20150911,000000,30.27,30.6,29.92,30.32,187000,0
+DXPE.US,D,20150914,000000,30.16,30.49,28.28,28.9,205700,0
+DXPE.US,D,20150915,000000,29.04,29.82,28.94,29.7,87000,0
+DXPE.US,D,20150916,000000,29.73,31.1,29.73,30.9,123300,0
+DXPE.US,D,20150917,000000,31,31.062,29.65,29.78,102575,0
+DXPE.US,D,20150918,000000,29.36,29.82,28.36,28.74,347600,0
+DXPE.US,D,20150921,000000,28.83,29.34,28.52,28.75,121500,0
+DXPE.US,D,20150922,000000,28.38,28.91,27.76,28.22,158200,0
+DXPE.US,D,20150923,000000,28.26,28.446,27.113,27.42,119267,0
+DXPE.US,D,20150924,000000,27.15,27.99,26.798,27.95,138652,0
+DXPE.US,D,20150925,000000,28.21,29.06,27.71,28.31,139100,0
+DXPE.US,D,20150928,000000,28.23,28.37,27.58,27.98,146519,0
+DXPE.US,D,20150929,000000,28.1,28.22,27.63,28.01,183000,0
+DXPE.US,D,20150930,000000,28.02,28.14,27.05,27.28,149500,0
+DXPE.US,D,20151001,000000,27.42,27.92,26.85,27.19,157900,0
+DXPE.US,D,20151002,000000,26.97,28.21,26.39,28,133100,0
+DXPE.US,D,20151005,000000,28.31,29.74,28.31,29.32,382749,0
+DXPE.US,D,20151006,000000,29.4,30.32,29.35,29.88,237800,0
+DXPE.US,D,20151007,000000,30.12,31.558,29.77,30.03,324458,0
+DXPE.US,D,20151008,000000,30.11,33.67,30.11,33.44,277700,0
+DXPE.US,D,20151009,000000,33.59,34.08,33.18,33.34,111500,0
+DXPE.US,D,20151012,000000,33.29,34.494,32.14,32.31,107226,0
+DXPE.US,D,20151013,000000,32.13,33.79,31.86,32.47,120700,0
+DXPE.US,D,20151014,000000,32.38,33.63,31.93,32.22,106300,0
+DXPE.US,D,20151015,000000,32.22,33.15,31.3,32.75,139600,0
+DXPE.US,D,20151016,000000,32.72,33.82,30.81,31.22,111100,0
+DXPE.US,D,20151019,000000,30.94,31.192,29.73,29.77,132760,0
+DXPE.US,D,20151020,000000,29.82,31.28,29.61,30.53,106500,0
+DXPE.US,D,20151021,000000,30.57,30.75,29.7,29.82,76600,0
+DXPE.US,D,20151022,000000,29.9,32.18,29.9,31.66,107700,0
+DXPE.US,D,20151023,000000,31.89,32.18,31.21,31.58,72200,0
+DXPE.US,D,20151026,000000,31.45,32.69,30.7,30.78,58600,0
+DXPE.US,D,20151027,000000,30.53,30.61,29.25,29.72,106500,0
+DXPE.US,D,20151028,000000,29.79,31.61,29.79,31.36,142100,0
+DXPE.US,D,20151029,000000,31.34,31.95,28.88,29.74,173400,0
+DXPE.US,D,20151030,000000,29.7,30.4,29,30.26,182900,0
+DXPE.US,D,20151102,000000,30.16,31.14,29.86,30.88,87846,0
+DXPE.US,D,20151103,000000,30.94,31.7,30.77,31.46,113200,0
+DXPE.US,D,20151104,000000,31.62,32.34,31.22,32,93115,0
+DXPE.US,D,20151105,000000,31.91,32.2,31.26,31.5,138500,0
+DXPE.US,D,20151106,000000,31,33.68,29.25,32.26,139900,0
+DXPE.US,D,20151109,000000,32.26,32.26,28.61,29.92,184005,0
+DXPE.US,D,20151110,000000,29.89,30.69,29.46,30.58,89800,0
+DXPE.US,D,20151111,000000,30.7,30.7,29.44,29.94,59500,0
+DXPE.US,D,20151112,000000,29.55,30.24,28.83,28.94,92400,0
+DXPE.US,D,20151113,000000,28.71,29.93,28.6,29.23,114000,0
+DXPE.US,D,20151116,000000,29.27,29.96,28.91,29.87,75200,0
+DXPE.US,D,20151117,000000,29.88,30.11,28.63,29.2,84500,0
+DXPE.US,D,20151118,000000,29.17,30.91,29.17,30.66,110800,0
+DXPE.US,D,20151119,000000,30.55,30.99,29.83,30.92,77300,0
+DXPE.US,D,20151120,000000,31.12,31.37,30.16,31.16,158700,0
+DXPE.US,D,20151123,000000,30.99,31.17,30.52,31.05,81800,0
+DXPE.US,D,20151124,000000,31.03,33.2,30.88,32.54,124800,0
+DXPE.US,D,20151125,000000,32.47,32.75,32.03,32.46,59800,0
+DXPE.US,D,20151127,000000,32.38,32.62,32.28,32.4,25700,0
+DXPE.US,D,20151130,000000,32.59,33.04,32.29,32.75,178400,0
+DXPE.US,D,20151201,000000,32.82,32.89,32.31,32.5,104954,0
+DXPE.US,D,20151202,000000,32.31,32.58,30.84,31.16,82999,0
+DXPE.US,D,20151203,000000,31.34,31.57,30.42,30.96,74598,0
+DXPE.US,D,20151204,000000,30.79,31,30.17,30.71,62100,0
+DXPE.US,D,20151207,000000,30.35,30.6,29.09,29.4,112800,0
+DXPE.US,D,20151208,000000,28.98,29,27.57,28.2,152288,0
+DXPE.US,D,20151209,000000,28.24,29.23,27.78,28.58,95000,0
+DXPE.US,D,20151210,000000,28.5,28.9,27.8,28.35,86200,0
+DXPE.US,D,20151211,000000,27.84,28.41,27.74,28.31,147000,0
+DXPE.US,D,20151214,000000,28.23,28.25,27.05,27.66,149491,0
+DXPE.US,D,20151215,000000,27.87,28.05,26.68,26.74,166100,0
+DXPE.US,D,20151216,000000,26.85,27.07,26.09,26.21,126500,0
+DXPE.US,D,20151217,000000,26.41,26.79,25.23,26.18,173400,0
+DXPE.US,D,20151218,000000,26.21,26.75,25.4,25.7,255000,0
+DXPE.US,D,20151221,000000,25.66,25.96,22.39,23.26,324600,0
+DXPE.US,D,20151222,000000,23.39,24.08,22.325,23.88,115166,0
+DXPE.US,D,20151223,000000,24.05,24.93,23.64,24.69,117400,0
+DXPE.US,D,20151224,000000,24.64,25.09,24.57,24.71,55160,0
+DXPE.US,D,20151228,000000,24.64,24.78,22.93,23.14,107996,0
+DXPE.US,D,20151229,000000,23.34,23.965,22.34,22.66,100578,0
+DXPE.US,D,20151230,000000,22.52,23.36,22.35,23.25,63608,0
+DXPE.US,D,20151231,000000,23.3,23.43,22.77,22.8,93452,0
+DXPE.US,D,20160104,000000,22.5,23.69,21.345,21.91,189367,0
+DXPE.US,D,20160105,000000,21.86,22.65,21.56,21.77,130532,0
+DXPE.US,D,20160106,000000,21.2,21.67,20.63,21.34,119063,0
+DXPE.US,D,20160107,000000,20.89,21.332,19.6,19.6,82154,0
+DXPE.US,D,20160108,000000,19.67,20.475,18.82,18.92,75215,0
+DXPE.US,D,20160111,000000,19.01,19.12,17.821,18.38,132024,0
+DXPE.US,D,20160112,000000,18.73,18.73,17.35,18.12,115284,0
+DXPE.US,D,20160113,000000,18.24,18.86,16.07,16.74,251024,0
+DXPE.US,D,20160114,000000,16.87,17.84,16.064,17.02,139947,0
+DXPE.US,D,20160115,000000,16.34,16.93,15.57,16.19,139982,0
+DXPE.US,D,20160119,000000,16.41,17.04,15.74,15.77,227300,0
+DXPE.US,D,20160120,000000,15.46,16.62,14.34,14.82,222536,0
+DXPE.US,D,20160121,000000,15.03,15.7695,14.97,15.48,144022,0
+DXPE.US,D,20160122,000000,15.88,16.9,15.68,16.38,127354,0
+DXPE.US,D,20160125,000000,16.33,16.38,15.43,15.46,84352,0
+DXPE.US,D,20160126,000000,15.65,16.4999,15.22,16.06,163217,0
+DXPE.US,D,20160127,000000,16,16.39,15.54,15.58,165579,0
+DXPE.US,D,20160128,000000,15.94,16.36,15.49,15.54,74324,0
+DXPE.US,D,20160129,000000,15.54,16.15,15.33,15.68,215802,0
+DXPE.US,D,20160201,000000,15.52,15.895,14.88,15.2,122713,0
+DXPE.US,D,20160202,000000,14.79,15.06,14.51,14.65,104009,0
+DXPE.US,D,20160203,000000,14.9,15.405,14.16,14.99,162988,0
+DXPE.US,D,20160204,000000,15.12,16.35,15.12,16.12,390978,0
+DXPE.US,D,20160205,000000,16.03,16.88,15.81,15.86,190095,0
+DXPE.US,D,20160208,000000,15.64,16.28,14.03,14.455,139683,0
+DXPE.US,D,20160209,000000,14.17,15.075,13.92,14.12,132733,0
+DXPE.US,D,20160210,000000,14.12,14.34,13.45,13.71,104036,0
+DXPE.US,D,20160211,000000,13.42,13.95,13.2,13.31,107942,0
+DXPE.US,D,20160212,000000,13.54,14.2499,13.54,13.62,77927,0
+DXPE.US,D,20160216,000000,13.87,15.12,13.7,14.55,58756,0
+DXPE.US,D,20160217,000000,14.7,15.53,14.45,14.48,82671,0
+DXPE.US,D,20160218,000000,14.67,15.505,14.28,15.09,89888,0
+DXPE.US,D,20160219,000000,14.86,15.495,13.8,13.92,71805,0
+DXPE.US,D,20160222,000000,14.23,14.73,13.76,13.89,102042,0
+DXPE.US,D,20160223,000000,13.71,14.79,13.71,14.07,218671,0
+DXPE.US,D,20160224,000000,13.9,14.9,13.77,14.7,102198,0
+DXPE.US,D,20160225,000000,14.65,14.65,13.94,14.21,79215,0
+DXPE.US,D,20160226,000000,16.95,16.95,13.4,14,291696,0
+DXPE.US,D,20160229,000000,13.81,13.865,13.04,13.59,181024,0
+DXPE.US,D,20160301,000000,13.76,15.49,13.355,15.4,203647,0
+DXPE.US,D,20160302,000000,15.28,15.94,13.97,15.72,112825,0
+DXPE.US,D,20160303,000000,15.76,17.07,15.76,16.68,166672,0
+DXPE.US,D,20160304,000000,16.64,17.33,15.95,16.46,221550,0
+DXPE.US,D,20160307,000000,16.4,18.02,16.4,18.01,134841,0
+DXPE.US,D,20160308,000000,17.83,17.96,16.53,17,134316,0
+DXPE.US,D,20160309,000000,17.1,17.815,16.56,16.61,85413,0
+DXPE.US,D,20160310,000000,16.73,16.79,15.96,16.53,112374,0
+DXPE.US,D,20160311,000000,16.73,17.71,16.53,17.04,56467,0
+DXPE.US,D,20160314,000000,16.91,17.45,16.5,17.13,123316,0
+DXPE.US,D,20160315,000000,16.92,17.77,15.92,16.37,113576,0
+DXPE.US,D,20160316,000000,16.37,17.36,16.3029,17.2,97835,0
+DXPE.US,D,20160317,000000,17.15,18.22,17.15,18.07,156261,0
+DXPE.US,D,20160318,000000,18.19,18.97,17.48,18.32,370914,0
+DXPE.US,D,20160321,000000,18.18,18.71,18.16,18.53,97393,0
+DXPE.US,D,20160322,000000,18.36,18.82,18.17,18.61,88409,0
+DXPE.US,D,20160323,000000,18.51,18.51,17.21,17.23,106974,0
+DXPE.US,D,20160324,000000,17.14,17.74,16.91,17.58,50073,0
+DXPE.US,D,20160328,000000,17.58,17.6,17.1,17.3,74969,0
+DXPE.US,D,20160329,000000,17.18,18.25,16.995,18.18,109713,0
+DXPE.US,D,20160330,000000,18.38,19.1201,18.13,18.25,140395,0
+DXPE.US,D,20160331,000000,18.18,18.28,17.52,17.56,109424,0
+DXPE.US,D,20160401,000000,17.29,17.855,17.1,17.48,121048,0
+DXPE.US,D,20160404,000000,17.54,17.839,17.19,17.21,93774,0
+DXPE.US,D,20160405,000000,17.01,17.55,16.435,17,116824,0
+DXPE.US,D,20160406,000000,17,17.69,16.465,17.51,80837,0
+DXPE.US,D,20160407,000000,17.31,17.62,16.97,17.18,70649,0
+DXPE.US,D,20160408,000000,17.47,17.67,16.8,17,89385,0
+DXPE.US,D,20160411,000000,17.15,18.23,17.15,17.98,85699,0
+DXPE.US,D,20160412,000000,17.98,18.33,17.54,17.95,74605,0
+DXPE.US,D,20160413,000000,18.04,19.04,18.02,18.87,98624,0
+DXPE.US,D,20160414,000000,18.85,19.21,18.7,19.11,64265,0
+DXPE.US,D,20160415,000000,18.98,19.9355,18.715,19.91,181096,0
+DXPE.US,D,20160418,000000,19.66,20.2,18.89,20.19,107305,0
+DXPE.US,D,20160419,000000,20.35,21.9,19.94,20.5,62134,0
+DXPE.US,D,20160420,000000,20.59,21.81,20.47,21.76,105349,0
+DXPE.US,D,20160421,000000,21.85,22.5,21.44,21.75,125286,0
+DXPE.US,D,20160422,000000,21.75,22.47,21.75,22.46,80898,0
+DXPE.US,D,20160425,000000,22.39,23.005,21.74,21.92,135360,0
+DXPE.US,D,20160426,000000,22.05,22.63,21.78,22.57,38484,0
+DXPE.US,D,20160427,000000,22.36,23.21,22.36,22.97,71398,0
+DXPE.US,D,20160428,000000,22.71,23.055,21.99,22.07,81404,0
+DXPE.US,D,20160429,000000,22.03,22.62,21.59,21.85,69138,0
+DXPE.US,D,20160502,000000,22.06,22.655,21.18,21.4,125723,0
+DXPE.US,D,20160503,000000,21.09,21.45,19.97,20.3,115468,0
+DXPE.US,D,20160504,000000,20.15,20.9,19.87,20.14,139053,0
+DXPE.US,D,20160505,000000,20.45,21,19.77,19.79,122637,0
+DXPE.US,D,20160506,000000,19.74,21.04,19.61,20.39,127807,0
+DXPE.US,D,20160509,000000,20.25,20.25,18.6,18.77,193422,0
+DXPE.US,D,20160510,000000,19.03,19.73,18.73,19.17,120208,0
+DXPE.US,D,20160511,000000,19.13,19.13,17.4,18.08,420599,0
+DXPE.US,D,20160512,000000,18.24,18.69,17.21,17.3,245652,0
+DXPE.US,D,20160513,000000,15.19,16.54,14.4001,14.49,500302,0
+DXPE.US,D,20160516,000000,14.86,14.86,13.42,13.52,320860,0
+DXPE.US,D,20160517,000000,13.55,14.625,13.55,13.95,247822,0
+DXPE.US,D,20160518,000000,13.89,14.16,13.44,13.62,284232,0
+DXPE.US,D,20160519,000000,13.67,13.975,12.73,12.78,179488,0
+DXPE.US,D,20160520,000000,12.86,13.6299,12.78,12.88,195724,0
+DXPE.US,D,20160523,000000,12.82,13.41,12.67,13.33,157093,0
+DXPE.US,D,20160524,000000,13.53,13.82,13.27,13.78,131394,0
+DXPE.US,D,20160525,000000,13.81,15.01,13.8,14.98,324481,0
+DXPE.US,D,20160526,000000,14.98,15.3,13.5,13.57,303125,0
+DXPE.US,D,20160527,000000,13.53,13.99,13.29,13.355,94421,0
+DXPE.US,D,20160531,000000,13.42,13.94,13.16,13.88,192234,0
+DXPE.US,D,20160601,000000,13.73,14.42,13.705,13.72,223027,0
+DXPE.US,D,20160602,000000,13.65,14.23,13.37,13.67,137120,0
+DXPE.US,D,20160603,000000,13.83,14.13,13.5,13.54,171365,0
+DXPE.US,D,20160606,000000,13.63,15.06,13.55,15.02,175442,0
+DXPE.US,D,20160607,000000,15.01,15.28,14.52,14.61,152721,0
+DXPE.US,D,20160608,000000,14.68,14.94,14.49,14.52,177858,0
+DXPE.US,D,20160609,000000,14.38,14.45,14.21,14.44,127123,0
+DXPE.US,D,20160610,000000,14.18,14.41,13.885,14.02,231537,0
+DXPE.US,D,20160613,000000,13.92,14.29,13.77,14.08,240171,0
+DXPE.US,D,20160614,000000,14.2,14.73,13.955,14.63,136933,0
+DXPE.US,D,20160615,000000,14.68,14.9,14.28,14.44,292152,0
+DXPE.US,D,20160616,000000,14.26,14.49,14.15,14.47,230810,0
+DXPE.US,D,20160617,000000,14.52,15.49,14.385,15.18,361386,0
+DXPE.US,D,20160620,000000,15.45,15.96,15.17,15.37,306921,0
+DXPE.US,D,20160621,000000,15.36,15.45,14.98,15.19,312371,0
+DXPE.US,D,20160622,000000,15.21,15.6512,15.125,15.29,184179,0
+DXPE.US,D,20160623,000000,15.47,16.39,15.405,16.35,129487,0
+DXPE.US,D,20160624,000000,15.36,15.74,15.1097,15.47,206549,0
+DXPE.US,D,20160627,000000,15.42,15.425,14.07,14.17,253232,0
+DXPE.US,D,20160628,000000,14.4,14.65,13.94,14.14,297104,0
+DXPE.US,D,20160629,000000,14.41,15.3,14.14,14.89,198102,0
+DXPE.US,D,20160630,000000,14.91,15.07,14.34,14.93,134399,0
+DXPE.US,D,20160701,000000,14.92,15.67,14.83,15.46,88412,0
+DXPE.US,D,20160705,000000,15.23,15.24,14.75,15.07,172012,0
+DXPE.US,D,20160706,000000,14.91,15.64,14.625,15.57,136369,0
+DXPE.US,D,20160707,000000,15.72,16.35,15.635,16.28,306953,0
+DXPE.US,D,20160708,000000,16.47,17.5,16.47,17.41,225030,0
+DXPE.US,D,20160711,000000,17.54,17.83,17.52,17.74,192991,0
+DXPE.US,D,20160712,000000,18.08,18.38,17.68,17.87,319425,0
+DXPE.US,D,20160713,000000,17.98,18.15,17.67,17.81,131231,0
+DXPE.US,D,20160714,000000,17.84,18.24,16.42,17.91,117202,0
+DXPE.US,D,20160715,000000,18.04,18.26,17.64,17.93,113009,0
+DXPE.US,D,20160718,000000,17.82,17.89,17.49,17.81,79124,0
+DXPE.US,D,20160719,000000,17.65,17.65,16.52,16.57,98128,0
+DXPE.US,D,20160720,000000,16.49,17.17,15.505,16.69,88512,0
+DXPE.US,D,20160721,000000,16.83,17.17,16.07,16.24,118737,0
+DXPE.US,D,20160722,000000,16.16,16.47,15.83,16.16,59522,0
+DXPE.US,D,20160725,000000,16.06,16.13,14.87,15.95,75732,0
+DXPE.US,D,20160726,000000,15.95,16.68,15.25,16.48,69968,0
+DXPE.US,D,20160727,000000,16.57,16.83,16.171,16.63,84570,0
+DXPE.US,D,20160728,000000,16.66,16.8,14.9,16.65,67036,0
+DXPE.US,D,20160729,000000,16.62,16.84,16.37,16.64,50524,0
+DXPE.US,D,20160801,000000,16.65,16.65,15.14,16.12,102147,0
+DXPE.US,D,20160802,000000,16.17,16.29,15.13,15.67,123112,0
+DXPE.US,D,20160803,000000,15.62,16.82,15.12,16.58,105942,0
+DXPE.US,D,20160804,000000,16.7,16.96,15.64,15.68,119781,0
+DXPE.US,D,20160805,000000,15.75,16.88,15.63,16.53,86238,0
+DXPE.US,D,20160808,000000,16.78,17.96,16.18,17.73,118967,0
+DXPE.US,D,20160809,000000,17.83,17.83,17.28,17.44,94065,0
+DXPE.US,D,20160810,000000,19.61,27.74,19.61,27.6,3424933,0
+DXPE.US,D,20160811,000000,27.11,29.38,26.39,28.35,1163740,0
+DXPE.US,D,20160812,000000,28.15,28.59,26.8301,28.01,390188,0
+DXPE.US,D,20160815,000000,28.71,30.16,27.65,29.74,369700,0
+DXPE.US,D,20160816,000000,29.8,30.01,28.59,29.77,242326,0
+DXPE.US,D,20160817,000000,29.61,30.1,29.31,29.99,215669,0
+DXPE.US,D,20160818,000000,30.15,30.715,29.67,30.13,177316,0
+DXPE.US,D,20160819,000000,30.13,31.34,29.5,30.69,216068,0
+DXPE.US,D,20160822,000000,30.3,30.3,29.667,30,342609,0
+DXPE.US,D,20160823,000000,30.64,30.78,29.92,30.45,390910,0
+DXPE.US,D,20160824,000000,30.56,30.67,29.24,29.32,371061,0
+DXPE.US,D,20160825,000000,29.09,29.66,28.7,29.01,183248,0
+DXPE.US,D,20160826,000000,29.12,29.64,28.433,28.84,124800,0
+DXPE.US,D,20160829,000000,28.77,29.188,28.77,28.88,110070,0
+DXPE.US,D,20160830,000000,28.87,29.04,28.49,28.68,109999,0
+DXPE.US,D,20160831,000000,28.56,28.72,27.95,28.09,184496,0
+DXPE.US,D,20160901,000000,28.23,28.55,27.8102,28.09,118654,0
+DXPE.US,D,20160902,000000,28.35,28.35,27.9,28.21,206096,0
+DXPE.US,D,20160906,000000,28.47,28.66,27.39,27.69,301948,0
+DXPE.US,D,20160907,000000,27.64,28.37,27.25,27.56,195429,0
+DXPE.US,D,20160908,000000,27.5,27.98,27.4901,27.71,160786,0
+DXPE.US,D,20160909,000000,27.55,27.6699,26.2,26.3,252500,0
+DXPE.US,D,20160912,000000,25.97,27.18,25.67,27.06,266288,0
+DXPE.US,D,20160913,000000,26.58,27.13,26.27,26.9,465907,0
+DXPE.US,D,20160914,000000,27.01,27.07,25.69,25.86,105712,0
+DXPE.US,D,20160915,000000,25.75,26.43,25.6,26.37,102082,0
+DXPE.US,D,20160916,000000,26.11,26.175,25.55,25.95,271356,0
+DXPE.US,D,20160919,000000,25.99,26.739,25.31,25.33,159510,0
+DXPE.US,D,20160920,000000,25.5,25.628,24.84,24.86,109954,0
+DXPE.US,D,20160921,000000,25.13,25.73,24.93,25.58,78390,0
+DXPE.US,D,20160922,000000,25.97,26.08,25.57,25.77,159090,0
+DXPE.US,D,20160923,000000,25.63,25.88,25.04,25.22,95538,0
+DXPE.US,D,20160926,000000,25.07,25.57,24.86,25.2,80371,0
+DXPE.US,D,20160927,000000,24.93,25.38,24.42,25.36,133195,0
+DXPE.US,D,20160928,000000,25.46,25.96,24.74,25.94,154359,0
+DXPE.US,D,20160929,000000,25.94,28.15,25.92,27.38,462589,0
+DXPE.US,D,20160930,000000,27.4,28.3,27.1,28.19,150435,0
+DXPE.US,D,20161003,000000,28.17,28.54,27.524,28.29,99533,0
+DXPE.US,D,20161004,000000,28.51,29.6399,28.4,28.95,223362,0
+DXPE.US,D,20161005,000000,29.2,29.59,28.88,29.32,241478,0
+DXPE.US,D,20161006,000000,29.37,29.58,29.04,29.46,70821,0
+DXPE.US,D,20161007,000000,29.41,29.41,27.91,29.13,154668,0
+DXPE.US,D,20161010,000000,29.45,29.97,29.24,29.62,103839,0
+DXPE.US,D,20161011,000000,29.46,30.05,29.21,29.69,294290,0
+DXPE.US,D,20161012,000000,29.75,29.9199,28.61,28.74,125308,0
+DXPE.US,D,20161013,000000,28.34,29.07,27.91,28.65,226867,0
+DXPE.US,D,20161014,000000,28.65,29.22,26.36,28.9,140369,0
+DXPE.US,D,20161017,000000,28.94,28.95,28.3,28.52,68444,0
+DXPE.US,D,20161018,000000,28.95,29.35,28.75,29,60498,0
+DXPE.US,D,20161019,000000,29.14,30.03,28.8801,29.02,112769,0
+DXPE.US,D,20161020,000000,24.3,25.23,23.25,24.03,613361,0
+DXPE.US,D,20161021,000000,23.08,23.19,21.1,21.17,515190,0
+DXPE.US,D,20161024,000000,21.38,21.98,20.125,20.36,334838,0
+DXPE.US,D,20161025,000000,20.34,20.73,19.61,19.75,384792,0
+DXPE.US,D,20161026,000000,21,22.34,20.6,21.76,1843214,0
+DXPE.US,D,20161027,000000,21.4,22.01,21.36,21.67,366615,0
+DXPE.US,D,20161028,000000,21.68,22.24,21.49,21.7,302222,0
+DXPE.US,D,20161031,000000,21.62,21.82,21.45,21.79,232165,0
+DXPE.US,D,20161101,000000,22,22.49,21.06,21.24,280874,0
+DXPE.US,D,20161102,000000,21.11,21.14,20.705,20.98,290492,0
+DXPE.US,D,20161103,000000,21.04,21.35,20.91,21.17,203506,0
+DXPE.US,D,20161104,000000,21.11,21.54,20.8,20.82,306746,0
+DXPE.US,D,20161107,000000,20.75,21.695,20.67,21.01,231116,0
+DXPE.US,D,20161108,000000,21,21.49,20.57,20.82,335426,0
+DXPE.US,D,20161109,000000,20.65,22.56,20.65,22.3,240911,0
+DXPE.US,D,20161110,000000,22.55,24.68,22.55,24.5,293369,0
+DXPE.US,D,20161111,000000,24.48,25.4,24,25.31,216063,0
+DXPE.US,D,20161114,000000,25.6,26.29,24.68,25.15,228402,0
+DXPE.US,D,20161115,000000,24.52,29.5,24.06,29.18,740659,0
+DXPE.US,D,20161116,000000,28.86,29.69,27.98,29.58,272655,0
+DXPE.US,D,20161117,000000,29.84,29.84,28.29,28.75,268154,0
+DXPE.US,D,20161118,000000,28.86,29.73,28.51,29.25,190182,0
+DXPE.US,D,20161121,000000,29.44,29.66,29.22,29.49,183163,0
+DXPE.US,D,20161122,000000,29.72,30.26,29.38,30.105,186800,0
+DXPE.US,D,20161123,000000,30.18,31.22,29.87,31.15,194959,0
+DXPE.US,D,20161125,000000,31.02,31.7,30.93,31.33,74181,0
+DXPE.US,D,20161128,000000,31.25,31.255,30.29,30.38,140734,0
+DXPE.US,D,20161129,000000,30.13,30.21,29.73,29.82,99457,0
+DXPE.US,D,20161130,000000,30.33,33.73,30.33,33.69,459986,0
+DXPE.US,D,20161201,000000,34.11,36.29,33.485,34.97,410411,0
+DXPE.US,D,20161202,000000,34.9,36.35,34.64,34.77,312114,0
+DXPE.US,D,20161205,000000,35.09,35.9069,34.69,34.98,233450,0
+DXPE.US,D,20161206,000000,34.78,35.21,34.22,35.13,198669,0
+DXPE.US,D,20161207,000000,35.13,36.54,35.08,36.26,115671,0
+DXPE.US,D,20161208,000000,36.25,37.3,35.34,36.89,167077,0
+DXPE.US,D,20161209,000000,37.28,37.47,36.62,37.36,161078,0
+DXPE.US,D,20161212,000000,37.6,38.51,37.6,37.86,218894,0
+DXPE.US,D,20161213,000000,37.69,38.55,37.21,37.23,250035,0
+DXPE.US,D,20161214,000000,37.09,37.28,35.4,35.55,185804,0
+DXPE.US,D,20161215,000000,35.55,37.49,35.55,36.65,312139,0
+DXPE.US,D,20161216,000000,36.72,37.3,35.9,36.65,381208,0
+DXPE.US,D,20161219,000000,36.89,37.14,35.52,36.66,188056,0
+DXPE.US,D,20161220,000000,36.92,37.5,36.32,36.67,94233,0
+DXPE.US,D,20161221,000000,36.56,37.11,36.26,37.08,277339,0
+DXPE.US,D,20161222,000000,36.75,37.3,35.76,35.91,91366,0
+DXPE.US,D,20161223,000000,36.05,36.61,35.77,35.9,62953,0
+DXPE.US,D,20161227,000000,36.3,36.96,36.03,36.43,71000,0
+DXPE.US,D,20161228,000000,36.62,36.88,35.2,35.52,77741,0
+DXPE.US,D,20161229,000000,35.28,36,34.765,34.99,101433,0
+DXPE.US,D,20161230,000000,35.04,35.04,34.31,34.74,171422,0
+DXPE.US,D,20170103,000000,35.38,36.89,34.85,35.77,173132,0
+DXPE.US,D,20170104,000000,35.89,36.03,35.57,35.97,133224,0
+DXPE.US,D,20170105,000000,35.73,36.005,34.2,35.32,95331,0
+DXPE.US,D,20170106,000000,35.79,36.74,35.01,36.22,155269,0
+DXPE.US,D,20170109,000000,36.02,36.02,35.08,35.7,124316,0
+DXPE.US,D,20170110,000000,35.98,36.87,35.37,36.84,131307,0
+DXPE.US,D,20170111,000000,37.02,38.88,36.59,38.85,106990,0
+DXPE.US,D,20170112,000000,38.84,38.84,36.8,37.95,88383,0
+DXPE.US,D,20170113,000000,38.13,38.7311,37.69,37.95,84929,0
+DXPE.US,D,20170117,000000,37.83,37.83,36.74,37,229267,0
+DXPE.US,D,20170118,000000,37.18,37.84,36.88,37.33,177118,0
+DXPE.US,D,20170119,000000,37.49,37.989,37.3,37.5,108491,0
+DXPE.US,D,20170120,000000,37.59,38.57,37.27,38.29,131334,0
+DXPE.US,D,20170123,000000,38.18,38.7613,37.49,37.87,107278,0
+DXPE.US,D,20170124,000000,38.01,39.43,37.94,39.25,165328,0
+DXPE.US,D,20170125,000000,39.75,40.77,39.302,39.94,143979,0
+DXPE.US,D,20170126,000000,40.05,40.55,39.28,39.67,69502,0
+DXPE.US,D,20170127,000000,39.65,39.66,38.73,39.39,53391,0
+DXPE.US,D,20170130,000000,38.78,38.78,37.07,37.89,100572,0
+DXPE.US,D,20170131,000000,37.87,38.96,37.041,37.81,88285,0
+DXPE.US,D,20170201,000000,38.1,39.76,37.73,38.72,191596,0
+DXPE.US,D,20170202,000000,38.62,38.9737,37.51,37.64,74461,0
+DXPE.US,D,20170203,000000,38.13,38.67,37.84,38.5,35295,0
+DXPE.US,D,20170206,000000,38.3,38.3,37.56,37.84,47759,0
+DXPE.US,D,20170207,000000,37.84,37.98,36.8,37.39,64308,0
+DXPE.US,D,20170208,000000,37.32,37.32,36,36.58,81612,0
+DXPE.US,D,20170209,000000,36.77,37.33,36.26,37.19,78818,0
+DXPE.US,D,20170210,000000,37.47,38.58,37.31,38.45,68031,0
+DXPE.US,D,20170213,000000,38.53,39.06,37.61,37.76,81046,0
+DXPE.US,D,20170214,000000,37.38,38.1,37.26,37.88,127974,0
+DXPE.US,D,20170215,000000,37.95,38.2238,36.93,37.95,99895,0
+DXPE.US,D,20170216,000000,37.89,38.33,37.07,37.63,63017,0
+DXPE.US,D,20170217,000000,37.64,37.64,36.83,37.1,81866,0
+DXPE.US,D,20170221,000000,37.07,37.78,37.02,37.23,104726,0
+DXPE.US,D,20170222,000000,36.98,37.14,36.44,36.71,74887,0
+DXPE.US,D,20170223,000000,36.81,36.81,34.54,34.93,86910,0
+DXPE.US,D,20170224,000000,33.56,34.86,33.39,34.46,116151,0
+DXPE.US,D,20170227,000000,34.29,37.025,34.29,36.35,273971,0
+DXPE.US,D,20170228,000000,36.03,36.26,34.81,35,182192,0
+DXPE.US,D,20170301,000000,35.73,38.035,34.53,36.38,143426,0
+DXPE.US,D,20170302,000000,36.08,36.2,34.74,34.84,54616,0
+DXPE.US,D,20170303,000000,34.95,35.28,34.63,35.12,61766,0
+DXPE.US,D,20170306,000000,34.67,34.89,33.4011,34.51,54700,0
+DXPE.US,D,20170307,000000,34.51,34.54,33.44,33.46,45769,0
+DXPE.US,D,20170308,000000,33.72,33.92,32.51,32.58,57602,0
+DXPE.US,D,20170309,000000,32.64,32.765,31.15,31.37,82094,0
+DXPE.US,D,20170310,000000,31.77,31.78,30.7599,31.24,99659,0
+DXPE.US,D,20170313,000000,31.3,32.54,31.12,32.51,85859,0
+DXPE.US,D,20170314,000000,32.1,32.1,30.93,31.61,82028,0
+DXPE.US,D,20170315,000000,31.79,33.11,31.52,32.78,108092,0
+DXPE.US,D,20170316,000000,32.93,33,32.28,32.46,68383,0
+DXPE.US,D,20170317,000000,32.32,32.6337,31.5,31.98,180856,0
+DXPE.US,D,20170320,000000,31.76,32.29,31.42,32.15,65685,0
+DXPE.US,D,20170321,000000,32.31,32.3637,30.35,30.42,84976,0
+DXPE.US,D,20170322,000000,30.38,30.6,29,29.54,89837,0
+DXPE.US,D,20170323,000000,31.18,33.14,30.51,33.08,188774,0
+DXPE.US,D,20170324,000000,33.16,33.87,32.21,32.46,139835,0
+DXPE.US,D,20170327,000000,31.57,31.93,30.77,31.54,80606,0
+DXPE.US,D,20170328,000000,31.36,32.57,30.64,32.07,100553,0
+DXPE.US,D,20170329,000000,31.87,32.42,31.78,32.3,75998,0
+DXPE.US,D,20170330,000000,32.4,32.9,31.65,32.74,110449,0
+DXPE.US,D,20170331,000000,33.64,38.75,33.26,37.87,581787,0
+DXPE.US,D,20170403,000000,38.09,39.43,37.44,38,273216,0
+DXPE.US,D,20170404,000000,37.94,39.02,37.94,38.09,201703,0
+DXPE.US,D,20170405,000000,38.67,39,36.55,36.82,237668,0
+DXPE.US,D,20170406,000000,36.98,38.09,36.101,37.36,133705,0
+DXPE.US,D,20170407,000000,37.1,37.88,36.87,37.09,86015,0
+DXPE.US,D,20170410,000000,37.28,38.11,37.21,37.78,150447,0
+DXPE.US,D,20170411,000000,37.66,39.55,37.34,39.12,167188,0
+DXPE.US,D,20170412,000000,39.18,39.18,36.37,36.54,87026,0
+DXPE.US,D,20170413,000000,36.33,37.2,35.42,35.46,82662,0
+DXPE.US,D,20170417,000000,35.73,36.46,35.25,36.21,101376,0
+DXPE.US,D,20170418,000000,35.89,36.5,35.27,35.8,73511,0
+DXPE.US,D,20170419,000000,36.04,36.48,35.33,35.69,64420,0
+DXPE.US,D,20170420,000000,36.1,36.75,35.15,36.59,70703,0
+DXPE.US,D,20170421,000000,36.58,36.58,35.33,36.32,87508,0
+DXPE.US,D,20170424,000000,37.3,37.57,36.56,36.85,81231,0
+DXPE.US,D,20170425,000000,37.22,38.53,36.92,37.86,64685,0
+DXPE.US,D,20170426,000000,37.61,39.03,37.61,38.44,105606,0
+DXPE.US,D,20170427,000000,38.49,38.64,37.2,37.76,76081,0
+DXPE.US,D,20170428,000000,37.76,37.86,36.44,36.48,52296,0
+DXPE.US,D,20170501,000000,36.82,36.82,35.25,36.14,138068,0
+DXPE.US,D,20170502,000000,36.28,36.46,35.3901,35.87,64453,0
+DXPE.US,D,20170503,000000,35.59,35.9,35.11,35.51,67270,0
+DXPE.US,D,20170504,000000,35.51,35.78,34.29,34.85,65097,0
+DXPE.US,D,20170505,000000,35.01,35.39,34.6625,35.3,122410,0
+DXPE.US,D,20170508,000000,35.3,35.9,34.4,35.11,87773,0
+DXPE.US,D,20170509,000000,35.3,35.805,34.12,35.17,127922,0
+DXPE.US,D,20170510,000000,35.18,35.8,34.8,35.49,106128,0
+DXPE.US,D,20170511,000000,35.29,35.29,33.5301,34.435,152188,0
+DXPE.US,D,20170512,000000,34.2,34.89,32.59,32.8,90875,0
+DXPE.US,D,20170515,000000,33.24,33.725,32.635,33.06,158590,0
+DXPE.US,D,20170516,000000,37,42,36.3,41.67,825243,0
+DXPE.US,D,20170517,000000,41.08,41.24,38.83,38.9,211555,0
+DXPE.US,D,20170518,000000,38.66,40.03,38.13,38.89,165618,0
+DXPE.US,D,20170519,000000,39.22,39.56,38.1,38.39,145254,0
+DXPE.US,D,20170522,000000,38.78,38.78,37.53,38.21,82204,0
+DXPE.US,D,20170523,000000,38.51,38.51,37.5,37.95,106847,0
+DXPE.US,D,20170524,000000,38.05,39.77,37.75,37.84,155389,0
+DXPE.US,D,20170525,000000,38.23,38.23,36.54,36.66,110015,0
+DXPE.US,D,20170526,000000,36.53,38.3333,35.68,36.76,172657,0
+DXPE.US,D,20170530,000000,36.64,36.7003,35.37,35.85,94070,0
+DXPE.US,D,20170531,000000,35.94,36.28,35.06,35.83,158955,0
+DXPE.US,D,20170601,000000,36.01,36.85,35.395,36.51,148413,0
+DXPE.US,D,20170602,000000,36.6,37.809,36.11,36.7,114531,0
+DXPE.US,D,20170605,000000,36.6,37.34,35.83,36.21,111865,0
+DXPE.US,D,20170606,000000,35.93,36.52,35.15,36.08,78544,0
+DXPE.US,D,20170607,000000,36.21,36.83,35.56,35.97,101023,0
+DXPE.US,D,20170608,000000,36.49,37.975,36.21,37.44,95089,0
+DXPE.US,D,20170609,000000,37.59,39.99,37.14,39.01,123082,0
+DXPE.US,D,20170612,000000,39,39.4,36.78,36.99,116397,0
+DXPE.US,D,20170613,000000,36.99,37.27,36.56,36.98,93850,0
+DXPE.US,D,20170614,000000,36.89,36.89,35.52,36.02,71969,0
+DXPE.US,D,20170615,000000,35.5,36.8125,35.5,36.74,77896,0
+DXPE.US,D,20170616,000000,36.29,36.88,35.62,36.21,116791,0
+DXPE.US,D,20170619,000000,36.22,36.68,35.535,36.25,51660,0
+DXPE.US,D,20170620,000000,36.04,36.04,34.54,34.67,103224,0
+DXPE.US,D,20170621,000000,34.67,34.67,32.72,33.33,160467,0
+DXPE.US,D,20170622,000000,33.33,33.65,32.67,33.18,162098,0
+DXPE.US,D,20170623,000000,33.27,33.84,32.82,33.23,606503,0
+DXPE.US,D,20170626,000000,33.51,33.8599,32.79,33.55,104309,0
+DXPE.US,D,20170627,000000,33.7,34.665,33.13,33.74,173171,0
+DXPE.US,D,20170628,000000,34.01,35.75,33.93,35.45,234942,0
+DXPE.US,D,20170629,000000,35.77,35.89,34.6,34.89,94814,0
+DXPE.US,D,20170630,000000,34.92,35.715,34.1,34.5,105233,0
+DXPE.US,D,20170703,000000,34.64,35.09,34.255,34.88,66641,0
+DXPE.US,D,20170705,000000,34.73,34.73,33.63,34.39,108649,0
+DXPE.US,D,20170706,000000,34.06,34.56,33.55,33.72,120544,0
+DXPE.US,D,20170707,000000,33.83,33.83,33.02,33.64,92949,0
+DXPE.US,D,20170710,000000,33.43,34.28,33.3,33.8,139242,0
+DXPE.US,D,20170711,000000,33.81,35.245,33.22,34.8,121975,0
+DXPE.US,D,20170712,000000,35.14,35.91,35.015,35.62,147183,0
+DXPE.US,D,20170713,000000,35.73,35.98,34.56,35.18,95155,0
+DXPE.US,D,20170714,000000,35.11,35.86,35.11,35.45,55634,0
+DXPE.US,D,20170717,000000,35.39,35.81,35.1,35.205,80252,0
+DXPE.US,D,20170718,000000,35.09,35.26,34.04,34.32,72265,0
+DXPE.US,D,20170719,000000,34.33,35.05,34.33,34.87,129032,0
+DXPE.US,D,20170720,000000,35,35.54,34.683,34.9,81255,0
+DXPE.US,D,20170721,000000,35.15,35.15,33.49,33.8,194370,0
+DXPE.US,D,20170724,000000,33.82,34.585,32.95,33.37,202624,0
+DXPE.US,D,20170725,000000,33.85,35.14,33.59,33.59,237692,0
+DXPE.US,D,20170726,000000,33.72,33.7999,30.44,30.99,472100,0
+DXPE.US,D,20170727,000000,30.92,31.28,29.37,29.72,203951,0
+DXPE.US,D,20170728,000000,29.72,30.06,28.84,29.51,156542,0
+DXPE.US,D,20170731,000000,29.63,29.63,28.29,28.59,137141,0
+DXPE.US,D,20170801,000000,28.78,28.94,28.34,28.6,157619,0
+DXPE.US,D,20170802,000000,28.47,28.78,26.51,26.81,184612,0
+DXPE.US,D,20170803,000000,26.88,28.27,26.88,27.86,153707,0
+DXPE.US,D,20170804,000000,27.78,28.89,27.78,28.31,121021,0
+DXPE.US,D,20170807,000000,28.29,28.85,27.89,28.65,212765,0
+DXPE.US,D,20170808,000000,28.65,29.1,28.18,28.43,89486,0
+DXPE.US,D,20170809,000000,28.16,28.16,27.32,27.5,108284,0
+DXPE.US,D,20170810,000000,27.33,27.45,26.38,26.49,72700,0
+DXPE.US,D,20170811,000000,26.57,26.89,26.47,26.87,76659,0
+DXPE.US,D,20170814,000000,27.2,27.32,27.05,27.2,108932,0
+DXPE.US,D,20170815,000000,27.23,27.23,26.22,26.35,73871,0
+DXPE.US,D,20170816,000000,26.34,26.97,26.23,26.31,86632,0
+DXPE.US,D,20170817,000000,26.14,26.58,25.605,25.65,78935,0
+DXPE.US,D,20170818,000000,25.39,25.66,24.86,25.52,133675,0
+DXPE.US,D,20170821,000000,25.44,25.57,25.27,25.35,69188,0
+DXPE.US,D,20170822,000000,25.48,26.09,25.48,26.01,63985,0
+DXPE.US,D,20170823,000000,25.69,26.04,25.67,25.96,68701,0
+DXPE.US,D,20170824,000000,26.22,26.37,25.83,25.96,98615,0
+DXPE.US,D,20170825,000000,26.1,26.86,25.97,26.36,52661,0
+DXPE.US,D,20170828,000000,26.49,26.81,26.23,26.65,84490,0
+DXPE.US,D,20170829,000000,26.3,27.51,26.3,27.26,118620,0
+DXPE.US,D,20170830,000000,27.27,28.57,27.22,28.41,102389,0
+DXPE.US,D,20170831,000000,28.62,28.715,27,27.09,177120,0
+DXPE.US,D,20170901,000000,27.08,27.08,26.47,26.75,114594,0
+DXPE.US,D,20170905,000000,26.78,27.28,26.51,26.82,94291,0
+DXPE.US,D,20170906,000000,26.88,27.52,26.65,26.95,137240,0
+DXPE.US,D,20170907,000000,26.95,27.41,26.47,27.41,65136,0
+DXPE.US,D,20170908,000000,27.23,27.46,26.68,27.3,72107,0
+DXPE.US,D,20170911,000000,27.56,28.5827,27.2,28.5,63646,0
+DXPE.US,D,20170912,000000,28.75,28.75,28.3,28.33,39691,0
+DXPE.US,D,20170913,000000,28.3,29.23,28.3,29.13,61808,0
+DXPE.US,D,20170914,000000,28.81,29.67,28.69,29.63,75041,0
+DXPE.US,D,20170915,000000,29.69,30.03,28.83,29.88,217330,0
+DXPE.US,D,20170918,000000,29.85,30.12,29.46,29.67,80645,0
+DXPE.US,D,20170919,000000,29.72,29.87,29.4,29.84,49540,0
+DXPE.US,D,20170920,000000,29.79,30.08,29.455,30,70423,0
+DXPE.US,D,20170921,000000,30.08,30.42,29.25,29.5,61933,0
+DXPE.US,D,20170922,000000,29.49,29.83,26.561,29.7,60519,0
+DXPE.US,D,20170925,000000,29.67,30.89,29.67,30.86,79189,0
+DXPE.US,D,20170926,000000,30.89,31.68,30.26,31.18,84526,0
+DXPE.US,D,20170927,000000,31.45,32.4,31,32.06,137036,0
+DXPE.US,D,20170928,000000,32.17,32.98,31.55,31.85,102696,0
+DXPE.US,D,20170929,000000,31.6,31.8,31.3,31.48,52623,0
+DXPE.US,D,20171002,000000,31.42,32.32,31.03,32.32,69515,0
+DXPE.US,D,20171003,000000,32.43,32.46,32.03,32.46,67817,0
+DXPE.US,D,20171004,000000,32.45,32.615,31.56,31.73,58347,0
+DXPE.US,D,20171005,000000,31.88,32.46,31.81,32.24,65179,0
+DXPE.US,D,20171006,000000,32,32.35,32,32.1,48480,0
+DXPE.US,D,20171009,000000,32.1,32.18,31.524,32.03,44589,0
+DXPE.US,D,20171010,000000,32.28,32.61,32.04,32.14,48881,0
+DXPE.US,D,20171011,000000,32.14,32.35,31.6,32.04,71559,0
+DXPE.US,D,20171012,000000,31.93,32.59,31.92,31.98,59671,0
+DXPE.US,D,20171013,000000,31.93,32.01,31.51,31.9,53209,0
+DXPE.US,D,20171016,000000,32,32.48,31.76,31.9,56218,0
+DXPE.US,D,20171017,000000,31.81,32.0825,31.31,31.8,56679,0
+DXPE.US,D,20171018,000000,31.82,32.2,31.695,31.95,113567,0
+DXPE.US,D,20171019,000000,31.72,31.83,31.24,31.62,45824,0
+DXPE.US,D,20171020,000000,31.99,32.73,31.79,32.14,66290,0
+DXPE.US,D,20171023,000000,32.15,32.15,31.21,31.35,43084,0
+DXPE.US,D,20171024,000000,31.58,32.11,31.19,31.29,63879,0
+DXPE.US,D,20171025,000000,31.19,31.51,30.725,31.29,63100,0
+DXPE.US,D,20171026,000000,31.51,31.89,31.45,31.76,32080,0
+DXPE.US,D,20171027,000000,31.75,31.99,31.21,31.82,57542,0
+DXPE.US,D,20171030,000000,31.49,31.84,30.83,31.26,43397,0
+DXPE.US,D,20171031,000000,31.27,32.21,31.27,32.07,56147,0
+DXPE.US,D,20171101,000000,32.43,32.435,30.68,30.8,71657,0
+DXPE.US,D,20171102,000000,30.86,31.39,29.27,30.95,58857,0
+DXPE.US,D,20171103,000000,30.4,30.4,26.11,26.79,225259,0
+DXPE.US,D,20171106,000000,26.71,26.92,25.835,26.64,124261,0
+DXPE.US,D,20171107,000000,26.68,26.68,25.89,25.97,144622,0
+DXPE.US,D,20171108,000000,25.99,26.4,25.82,26.3,85300,0
+DXPE.US,D,20171109,000000,26.07,27,26.07,26.45,73418,0
+DXPE.US,D,20171110,000000,26.43,27.23,26.26,26.61,88019,0
+DXPE.US,D,20171113,000000,26.55,26.689,26.13,26.51,99207,0
+DXPE.US,D,20171114,000000,26.36,26.6678,26.23,26.38,85139,0
+DXPE.US,D,20171115,000000,26.08,26.13,24.89,25.01,172849,0
+DXPE.US,D,20171116,000000,25.09,25.49,24.94,25.33,164312,0
+DXPE.US,D,20171117,000000,25.11,26.32,25.11,25.79,56695,0
+DXPE.US,D,20171120,000000,25.68,25.7,25.19,25.3,44072,0
+DXPE.US,D,20171121,000000,25.51,26.45,25.51,26.39,72776,0
+DXPE.US,D,20171122,000000,26.5,26.9352,25.4208,26.3,54363,0
+DXPE.US,D,20171124,000000,26.67,27.29,26.235,26.36,43566,0
+DXPE.US,D,20171127,000000,26.37,26.4651,25.845,25.91,68135,0
+DXPE.US,D,20171128,000000,26,27.18,25.855,27.1,99506,0
+DXPE.US,D,20171129,000000,27.06,28.4,27.06,28.28,88444,0
+DXPE.US,D,20171130,000000,28.52,28.69,27.21,27.8,269382,0
+DXPE.US,D,20171201,000000,27.85,28.75,26.55,28.53,110840,0
+DXPE.US,D,20171204,000000,28.92,29.56,28.26,28.63,79929,0
+DXPE.US,D,20171205,000000,28.65,29.13,27.87,27.93,142685,0
+DXPE.US,D,20171206,000000,27.93,28.11,26.58,26.93,214373,0
+DXPE.US,D,20171207,000000,26.94,27.57,26.81,27.37,69446,0
+DXPE.US,D,20171208,000000,27.59,27.59,27.06,27.08,40490,0
+DXPE.US,D,20171211,000000,27.04,27.48,26.65,27.02,98149,0
+DXPE.US,D,20171212,000000,27.17,28.215,26.82,27.79,93398,0
+DXPE.US,D,20171213,000000,27.78,28.54,27.45,28.27,74271,0
+DXPE.US,D,20171214,000000,28.23,28.615,27.325,27.59,127098,0
+DXPE.US,D,20171215,000000,27.71,28.44,26.895,28.07,245152,0
+DXPE.US,D,20171218,000000,28.32,29.575,26.89,28.88,72298,0
+DXPE.US,D,20171219,000000,28.88,29.84,28.37,28.67,72625,0
+DXPE.US,D,20171220,000000,28.89,29.16,28.47,29,43582,0
+DXPE.US,D,20171221,000000,29.02,30.36,28.85,30.13,81007,0
+DXPE.US,D,20171222,000000,30.12,30.29,28.73,29.36,78155,0
+DXPE.US,D,20171226,000000,29.34,29.555,28.95,29.41,67588,0
+DXPE.US,D,20171227,000000,29.49,29.5,29.01,29.26,40763,0
+DXPE.US,D,20171228,000000,29.41,29.98,29.23,29.91,36484,0
+DXPE.US,D,20171229,000000,30,30.03,29.35,29.57,74508,0
+DXPE.US,D,20180102,000000,29.7,30.96,29.61,30,95350,0
+DXPE.US,D,20180103,000000,30.05,30.05,28.88,29.01,86829,0
+DXPE.US,D,20180104,000000,29.06,29.84,28.695,29.61,59858,0
+DXPE.US,D,20180105,000000,29.74,30.42,29.1417,30.31,70169,0
+DXPE.US,D,20180108,000000,30.16,30.74,29.94,30.54,47429,0
+DXPE.US,D,20180109,000000,30.53,30.67,30.115,30.4,76771,0
+DXPE.US,D,20180110,000000,30.14,30.54,28.35,30.44,140988,0
+DXPE.US,D,20180111,000000,30.56,32.7,30.56,32.57,98817,0
+DXPE.US,D,20180112,000000,32.72,33.79,32.215,33.1,142100,0
+DXPE.US,D,20180116,000000,33.49,34.26,32.9,33.51,133501,0
+DXPE.US,D,20180117,000000,33.74,34.15,33.17,33.9,101042,0
+DXPE.US,D,20180118,000000,33.89,34.47,33.58,33.76,71961,0
+DXPE.US,D,20180119,000000,33.79,35,33.71,34.58,122308,0
+DXPE.US,D,20180122,000000,34.68,37.34,33.7,34.4,81818,0
+DXPE.US,D,20180123,000000,34.36,34.73,33.765,34.63,78799,0
+DXPE.US,D,20180124,000000,34.92,35.23,34.29,34.72,68343,0
+DXPE.US,D,20180125,000000,34.83,35.15,34.17,35,176805,0
+DXPE.US,D,20180126,000000,34.9,35.425,33.881,34.48,114119,0
+DXPE.US,D,20180129,000000,34.43,35.22,34.4,34.68,103407,0
+DXPE.US,D,20180130,000000,34.36,35.24,33.81,34.36,125002,0
+DXPE.US,D,20180131,000000,34.61,34.875,33.79,34.21,165053,0
+DXPE.US,D,20180201,000000,33.98,34.39,33.05,33.69,117255,0
+DXPE.US,D,20180202,000000,33.28,33.6247,31.89,32.02,87288,0
+DXPE.US,D,20180205,000000,31.77,32.74,30.53,30.57,111803,0
+DXPE.US,D,20180206,000000,30,31.61,30,31.19,112391,0
+DXPE.US,D,20180207,000000,31.06,31.43,30.55,30.95,73223,0
+DXPE.US,D,20180208,000000,30.9,31.14,30.26,30.27,100065,0
+DXPE.US,D,20180209,000000,30.65,31.09,29.18,30.66,112638,0
+DXPE.US,D,20180212,000000,30.84,30.99,30.22,30.57,86106,0
+DXPE.US,D,20180213,000000,30.33,30.97,30.28,30.7,50543,0
+DXPE.US,D,20180214,000000,30.32,31.34,30.11,30.99,81670,0
+DXPE.US,D,20180215,000000,31.28,31.43,30.41,30.92,60648,0
+DXPE.US,D,20180216,000000,30.95,31.07,30.47,30.47,44783,0
+DXPE.US,D,20180220,000000,30.22,30.95,30.0843,30.225,41836,0
+DXPE.US,D,20180221,000000,30.27,31.22,30.27,30.47,45798,0
+DXPE.US,D,20180222,000000,30.65,31.11,30.17,30.71,36255,0
+DXPE.US,D,20180223,000000,30.93,31.08,30.42,31.04,57784,0
+DXPE.US,D,20180226,000000,31.24,32.15,30.38,32.02,62512,0
+DXPE.US,D,20180227,000000,32.01,32.8,31.54,31.61,114250,0
+DXPE.US,D,20180228,000000,31.5,31.5,29.52,29.74,120347,0
+DXPE.US,D,20180301,000000,29.76,30,28.75,29.24,94349,0
+DXPE.US,D,20180302,000000,28.9,30.5,28.46,30.28,93369,0
+DXPE.US,D,20180305,000000,30.07,30.71,29.75,30.52,74409,0
+DXPE.US,D,20180306,000000,30.62,31.2,30.38,30.91,57254,0
+DXPE.US,D,20180307,000000,30.68,31.91,30.41,31.81,66948,0
+DXPE.US,D,20180308,000000,31.89,32.03,31.37,31.76,49312,0
+DXPE.US,D,20180309,000000,32.08,32.79,31.365,32.59,52120,0
+DXPE.US,D,20180312,000000,32.53,32.53,31.21,32.31,79572,0
+DXPE.US,D,20180313,000000,32.51,34.08,32.09,33.11,57509,0
+DXPE.US,D,20180314,000000,33.27,33.4,32.28,32.74,86666,0
+DXPE.US,D,20180315,000000,32.92,33.035,31.77,32.37,79378,0
+DXPE.US,D,20180316,000000,32.28,32.61,29.6,32.33,248435,0
+DXPE.US,D,20180319,000000,32.1,32.29,31.25,32.23,109771,0
+DXPE.US,D,20180320,000000,32.37,33.4136,31.59,32.76,140698,0
+DXPE.US,D,20180321,000000,34.04,40.99,34.04,39.92,1033484,0
+DXPE.US,D,20180322,000000,39.8,41.99,39.6587,41.48,360868,0
+DXPE.US,D,20180323,000000,41.58,43.21,39.19,39.29,462586,0
+DXPE.US,D,20180326,000000,40.22,41.36,39.395,40.48,206329,0
+DXPE.US,D,20180327,000000,40.34,41.36,39.125,39.26,179343,0
+DXPE.US,D,20180328,000000,39.25,40.28,38.53,38.81,155132,0
+DXPE.US,D,20180329,000000,39.03,40.015,38.69,38.95,144727,0
+DXPE.US,D,20180402,000000,38.96,39.342,37.37,38.41,149773,0
+DXPE.US,D,20180403,000000,38.63,38.85,37.63,38.49,136337,0
+DXPE.US,D,20180404,000000,38.01,39.02,37.5601,38.73,97866,0
+DXPE.US,D,20180405,000000,39,39.44,37.73,37.74,196580,0
+DXPE.US,D,20180406,000000,37.51,37.88,36.665,37.32,192052,0
+DXPE.US,D,20180409,000000,37.65,37.74,36.23,36.5,128182,0
+DXPE.US,D,20180410,000000,37.03,37.51,36.44,36.94,118130,0
+DXPE.US,D,20180411,000000,36.6,37.26,36.11,36.6,89344,0
+DXPE.US,D,20180412,000000,36.47,37.28,36.355,36.47,79161,0
+DXPE.US,D,20180413,000000,36.6,36.8,36,36.56,109489,0
+DXPE.US,D,20180416,000000,36.68,37.44,36.18,37.09,94143,0
+DXPE.US,D,20180417,000000,37.37,38.6,37.37,38.03,119273,0
+DXPE.US,D,20180418,000000,38.11,38.99,38.03,38.46,113125,0
+DXPE.US,D,20180419,000000,38.26,38.62,37.62,37.94,69640,0
+DXPE.US,D,20180420,000000,37.99,37.99,37,37.53,100948,0
+DXPE.US,D,20180423,000000,37.57,37.77,36.2688,36.77,93989,0
+DXPE.US,D,20180424,000000,36.99,37.86,35.69,36.15,61584,0
+DXPE.US,D,20180425,000000,36.2,36.42,35.5,36.15,63567,0
+DXPE.US,D,20180426,000000,36.22,36.41,35.34,36.34,97165,0
+DXPE.US,D,20180427,000000,36.37,37,35.86,36.9,116423,0
+DXPE.US,D,20180430,000000,36.95,37.57,36.3,36.3,133196,0
+DXPE.US,D,20180501,000000,36.26,36.83,35.57,36.32,90939,0
+DXPE.US,D,20180502,000000,36.21,37.26,36.03,36.75,112027,0
+DXPE.US,D,20180503,000000,36.66,37.2,35.42,36.35,74439,0
+DXPE.US,D,20180504,000000,36.23,37.52,36.07,36.79,110624,0
+DXPE.US,D,20180507,000000,36.86,38.1,36.27,37.95,162721,0
+DXPE.US,D,20180508,000000,37.89,39.5775,37.57,39.1,151182,0
+DXPE.US,D,20180509,000000,39.11,42,37.2508,37.89,230137,0
+DXPE.US,D,20180510,000000,37.66,38.307,37.5,37.8,86857,0
+DXPE.US,D,20180511,000000,37.93,38.4,37.5,37.93,105009,0
+DXPE.US,D,20180514,000000,38.12,38.35,37.305,37.59,131958,0
+DXPE.US,D,20180515,000000,37.46,39.295,37.01,39.06,114872,0
+DXPE.US,D,20180516,000000,39.05,39.295,38.56,38.93,111312,0
+DXPE.US,D,20180517,000000,39.04,40.33,39,39.8,91566,0
+DXPE.US,D,20180518,000000,40,41.35,39.69,40.78,86932,0
+DXPE.US,D,20180521,000000,40.96,42.35,40.96,42.01,117219,0
+DXPE.US,D,20180522,000000,41.92,42.1,40.06,40.09,102896,0
+DXPE.US,D,20180523,000000,39.99,40.65,39.46,39.9,101891,0
+DXPE.US,D,20180524,000000,39.9,40.59,39.37,40.05,69097,0
+DXPE.US,D,20180525,000000,39.88,40.35,39.46,39.54,92202,0
+DXPE.US,D,20180529,000000,39.34,39.92,39.01,39.79,124617,0
+DXPE.US,D,20180530,000000,39.95,41.235,39.62,40.79,87250,0
+DXPE.US,D,20180531,000000,40.58,40.62,38.6,39.02,149938,0
+DXPE.US,D,20180601,000000,39.22,39.77,38.66,38.69,167818,0
+DXPE.US,D,20180604,000000,38.92,39.53,38.23,39.27,134585,0
+DXPE.US,D,20180605,000000,40.14,40.22,39.17,39.86,85067,0
+DXPE.US,D,20180606,000000,39.84,40.12,38.3926,39.53,69602,0
+DXPE.US,D,20180607,000000,39.65,39.93,39.22,39.65,43905,0
+DXPE.US,D,20180608,000000,39.56,39.81,39.1,39.77,55963,0
+DXPE.US,D,20180611,000000,39.76,40.42,39.72,39.86,43092,0
+DXPE.US,D,20180612,000000,40.02,40.375,39.485,39.85,54817,0
+DXPE.US,D,20180613,000000,39.84,39.92,38.862,39.7,44911,0
+DXPE.US,D,20180614,000000,39.85,40.99,39.385,39.9,109484,0
+DXPE.US,D,20180615,000000,39.68,40.39,39.09,40.31,145685,0
+DXPE.US,D,20180618,000000,40.08,40.82,38.4267,40.67,47357,0
+DXPE.US,D,20180619,000000,40.31,40.57,39.52,40.31,65354,0
+DXPE.US,D,20180620,000000,40.39,40.815,39.51,40.51,51733,0
+DXPE.US,D,20180621,000000,40.52,40.52,39.04,39.1,60317,0
+DXPE.US,D,20180622,000000,39.46,39.86,38.75,39.53,182822,0
+DXPE.US,D,20180625,000000,39.26,39.6216,38.28,39.08,79518,0
+DXPE.US,D,20180626,000000,39.13,39.68,38.82,39.52,53100,0
+DXPE.US,D,20180627,000000,39.36,40.17,38.65,38.65,145514,0
+DXPE.US,D,20180628,000000,38.61,38.61,36.5,36.83,109830,0
+DXPE.US,D,20180629,000000,37.28,38.45,37.16,38.2,121930,0
+DXPE.US,D,20180702,000000,38.12,39.1,37.655,39.01,58587,0
+DXPE.US,D,20180703,000000,39.19,39.49,39.09,39.46,34845,0
+DXPE.US,D,20180705,000000,39.63,40.69,39.09,40.51,103286,0
+DXPE.US,D,20180706,000000,40.52,41.21,39.99,41.01,36709,0
+DXPE.US,D,20180709,000000,41.31,42.23,40.725,42.19,43589,0
+DXPE.US,D,20180710,000000,42.26,43.1,41.5,41.71,61685,0
+DXPE.US,D,20180711,000000,41.5,42.28,41.065,41.38,46392,0
+DXPE.US,D,20180712,000000,41.77,42.41,41.45,41.85,62343,0
+DXPE.US,D,20180713,000000,41.86,42.71,41.86,42.38,29906,0
+DXPE.US,D,20180716,000000,42.23,42.65,41.42,41.9,31043,0
+DXPE.US,D,20180717,000000,41.89,42.63,41.84,42.05,29381,0
+DXPE.US,D,20180718,000000,42.04,42.62,41.82,42.33,26266,0
+DXPE.US,D,20180719,000000,42.15,43.42,42.15,42.55,60544,0
+DXPE.US,D,20180720,000000,42.78,42.78,42.13,42.64,65556,0
+DXPE.US,D,20180723,000000,42.58,44.75,42.58,44.05,116711,0
+DXPE.US,D,20180724,000000,44.17,44.88,43.03,43.24,59944,0
+DXPE.US,D,20180725,000000,43.09,43.37,41.72,42.43,59091,0
+DXPE.US,D,20180726,000000,42.42,43.28,42.07,42.39,41733,0
+DXPE.US,D,20180727,000000,42.46,42.46,40.53,40.6,57182,0
+DXPE.US,D,20180730,000000,40.62,41.49,40.1,40.3,40124,0
+DXPE.US,D,20180731,000000,40.51,41.48,40.25,41.34,43926,0
+DXPE.US,D,20180801,000000,41.34,41.34,40.01,41.18,38379,0
+DXPE.US,D,20180802,000000,40.82,42.36,40.58,42.12,71181,0
+DXPE.US,D,20180803,000000,42.11,42.6824,41.47,41.54,65642,0
+DXPE.US,D,20180806,000000,42.287,42.287,41.26,41.82,99020,0
+DXPE.US,D,20180807,000000,42.04,44.47,40.916,44.47,71082,0
+DXPE.US,D,20180808,000000,48,49.5,45.97,48.68,324281,0
+DXPE.US,D,20180809,000000,48.75,49.395,47.57,47.67,165810,0
+DXPE.US,D,20180810,000000,47.41,47.965,46.38,46.57,113241,0
+DXPE.US,D,20180813,000000,46.6,47.1439,45.44,45.9,116201,0
+DXPE.US,D,20180814,000000,45.65,46.775,45.605,46.32,94989,0
+DXPE.US,D,20180815,000000,46.16,47.5514,44.6,45.32,110346,0
+DXPE.US,D,20180816,000000,45.62,47.09,45.6,46.76,70542,0
+DXPE.US,D,20180817,000000,46.5,46.95,46.05,46.4,43693,0
+DXPE.US,D,20180820,000000,46.43,47.24,46.01,46.84,41743,0
+DXPE.US,D,20180821,000000,46.93,47.6,46.71,47.12,39946,0
+DXPE.US,D,20180822,000000,46.96,48.69,46.76,48.34,101454,0
+DXPE.US,D,20180823,000000,48.39,49.065,48.03,48.59,85281,0
+DXPE.US,D,20180824,000000,48.7,49.15,48.33,48.56,61626,0
+DXPE.US,D,20180827,000000,48.64,48.8986,47.29,47.37,48260,0
+DXPE.US,D,20180828,000000,47.54,48.05,46.51,46.99,47469,0
+DXPE.US,D,20180829,000000,46.98,46.98,45.92,46.64,24989,0
+DXPE.US,D,20180830,000000,46.44,46.8468,45.77,45.91,22031,0
+DXPE.US,D,20180831,000000,45.77,46.2762,45.265,45.89,41974,0
+DXPE.US,D,20180904,000000,45.82,47.12,45.29,47.01,69785,0
+DXPE.US,D,20180905,000000,47,47.02,45.9625,46.9,49512,0
+DXPE.US,D,20180906,000000,47.82,47.82,44.9,45,78078,0
+DXPE.US,D,20180907,000000,44.86,45.13,44.11,45.04,53879,0
+DXPE.US,D,20180910,000000,45.22,45.22,44.21,44.87,47679,0
+DXPE.US,D,20180911,000000,44.7,45.61,44.455,44.56,69542,0
+DXPE.US,D,20180912,000000,44.51,44.69,43.685,43.93,52241,0
+DXPE.US,D,20180913,000000,43.92,44.04,43.19,43.28,92091,0
+DXPE.US,D,20180914,000000,43.27,44.0718,43.27,43.53,59730,0
+DXPE.US,D,20180917,000000,43.43,44.98,41.935,42.15,134257,0
+DXPE.US,D,20180918,000000,42.08,43.56,41.91,41.96,81145,0
+DXPE.US,D,20180919,000000,42.01,42.36,41.02,41.2,84525,0
+DXPE.US,D,20180920,000000,41.46,42.68,40.89,41.57,66364,0
+DXPE.US,D,20180921,000000,41.5,41.56,40.93,41.12,151571,0
+DXPE.US,D,20180924,000000,40.94,40.94,40.07,40.4,87923,0
+DXPE.US,D,20180925,000000,40.46,41.11,38.2,40.61,69792,0
+DXPE.US,D,20180926,000000,40.62,40.99,39.805,39.98,71417,0
+DXPE.US,D,20180927,000000,40.03,40.4,39.72,39.87,73824,0
+DXPE.US,D,20180928,000000,39.75,40.7,39.1482,40.07,81134,0
+DXPE.US,D,20181001,000000,40.18,41.08,39.59,39.68,88092,0
+DXPE.US,D,20181002,000000,39.67,39.735,38.57,38.75,70138,0
+DXPE.US,D,20181003,000000,38.82,39.54,38.29,39.39,65775,0
+DXPE.US,D,20181004,000000,39.04,39.39,38.405,38.82,48267,0
+DXPE.US,D,20181005,000000,38.93,39.14,38.37,38.65,67294,0
+DXPE.US,D,20181008,000000,38.65,38.65,37.905,38.39,54360,0
+DXPE.US,D,20181009,000000,38.25,39.68,38.25,38.71,90655,0
+DXPE.US,D,20181010,000000,38.8,39.23,37.68,37.83,89224,0
+DXPE.US,D,20181011,000000,37.6,38.53,36.59,36.72,81247,0
+DXPE.US,D,20181012,000000,37.35,37.35,36.115,36.46,75109,0
+DXPE.US,D,20181015,000000,36.42,37.135,36.04,36.59,43941,0
+DXPE.US,D,20181016,000000,36.78,37.63,35.98,37.52,39221,0
+DXPE.US,D,20181017,000000,37.39,37.39,36.23,36.76,32844,0
+DXPE.US,D,20181018,000000,36.62,36.66,35.56,36.02,50186,0
+DXPE.US,D,20181019,000000,35.99,36.72,35.1052,35.92,48736,0
+DXPE.US,D,20181022,000000,36.07,36.25,34.63,35.37,51251,0
+DXPE.US,D,20181023,000000,34.86,34.91,33.73,34.36,129002,0
+DXPE.US,D,20181024,000000,34.35,34.69,31.76,31.88,121978,0
+DXPE.US,D,20181025,000000,32.15,32.78,31.91,32.02,60230,0
+DXPE.US,D,20181026,000000,31.48,32.25,31.11,31.85,55917,0
+DXPE.US,D,20181029,000000,32.31,32.31,30.34,30.74,56274,0
+DXPE.US,D,20181030,000000,30.73,31.19,30.345,30.98,59706,0
+DXPE.US,D,20181031,000000,31.36,32.02,31.28,31.78,64396,0
+DXPE.US,D,20181101,000000,31.97,33.93,31.9494,33.54,58880,0
+DXPE.US,D,20181102,000000,33.65,35.18,33.65,34.78,101876,0
+DXPE.US,D,20181105,000000,36.54,40.6899,35.7,39.87,281787,0
+DXPE.US,D,20181106,000000,40.03,42.71,39.84,42.45,132471,0
+DXPE.US,D,20181107,000000,42.33,43.49,41.67,42.1,85256,0
+DXPE.US,D,20181108,000000,42.1,42.22,41.43,41.61,35501,0
+DXPE.US,D,20181109,000000,41.43,41.43,39.72,39.81,52405,0
+DXPE.US,D,20181112,000000,39.8,40.69,39.06,39.72,44188,0
+DXPE.US,D,20181113,000000,39.87,40.55,39.13,39.27,39749,0
+DXPE.US,D,20181114,000000,39.98,40.91,39.725,40.26,83190,0
+DXPE.US,D,20181115,000000,39.92,40.89,39.5,39.89,51189,0
+DXPE.US,D,20181116,000000,39.51,39.66,38.5,39.44,66763,0
+DXPE.US,D,20181119,000000,39.17,39.83,38.35,38.5,41357,0
+DXPE.US,D,20181120,000000,37.92,38.16,36.45,36.7,40648,0
+DXPE.US,D,20181121,000000,36.63,38.02,36.63,37.63,24222,0
+DXPE.US,D,20181123,000000,37.1,38.24,36.7,36.91,16561,0
+DXPE.US,D,20181126,000000,37.03,38.1016,36.77,36.84,43129,0
+DXPE.US,D,20181127,000000,36.82,37,35.49,35.63,49606,0
+DXPE.US,D,20181128,000000,35.73,38.76,34.92,37.92,157918,0
+DXPE.US,D,20181129,000000,37.7,38.23,36.4,36.72,66813,0
+DXPE.US,D,20181130,000000,36.46,37.35,36.02,36.23,123211,0
+DXPE.US,D,20181203,000000,37,38.1333,36.22,37.04,80611,0
+DXPE.US,D,20181204,000000,36.82,37.15,34.63,34.71,150785,0
+DXPE.US,D,20181206,000000,33.84,35.57,33.0573,35.5,126182,0
+DXPE.US,D,20181207,000000,35.72,36.38,34.92,35.03,72001,0
+DXPE.US,D,20181210,000000,35.04,35.34,34.19,34.6,93364,0
+DXPE.US,D,20181211,000000,35.26,35.71,34.0262,34.52,44193,0
+DXPE.US,D,20181212,000000,35.12,36.06,35.12,35.46,43310,0
+DXPE.US,D,20181213,000000,35.64,35.64,33.84,34.03,68396,0
+DXPE.US,D,20181214,000000,33.58,34.66,32.21,32.27,66815,0
+DXPE.US,D,20181217,000000,32.28,33.08,31.63,31.94,94521,0
+DXPE.US,D,20181218,000000,32.17,32.56,30.91,30.96,81311,0
+DXPE.US,D,20181219,000000,31.17,31.29,29.39,29.7,69073,0
+DXPE.US,D,20181220,000000,29.51,30.215,27.89,28.06,95190,0
+DXPE.US,D,20181221,000000,28.08,28.76,27.38,27.93,741372,0
+DXPE.US,D,20181224,000000,27.94,28.78,27.275,27.75,51433,0
+DXPE.US,D,20181226,000000,27.87,29.005,26.95,28.43,81145,0
+DXPE.US,D,20181227,000000,27.86,30.2798,27.25,28.35,56708,0
+DXPE.US,D,20181228,000000,28.38,29.125,27.88,27.95,66882,0
+DXPE.US,D,20181231,000000,28.04,28.515,27.46,27.84,92262,0
+DXPE.US,D,20190102,000000,27.31,30.38,27.31,29.5,248970,0
+DXPE.US,D,20190103,000000,29.49,29.5,28.38,29,96717,0
+DXPE.US,D,20190104,000000,29.18,30.905,29.18,30.17,142492,0
+DXPE.US,D,20190107,000000,30.16,31.08,28.52,30.53,129213,0
+DXPE.US,D,20190108,000000,30.94,32.16,30.63,31.78,73893,0
+DXPE.US,D,20190109,000000,31.95,32.62,31.82,32.31,54053,0
+DXPE.US,D,20190110,000000,32.05,32.68,32.05,32.35,28779,0
+DXPE.US,D,20190111,000000,32.02,32.3152,31.59,32.04,54800,0
+DXPE.US,D,20190114,000000,31.84,32.22,31.24,31.39,40547,0
+DXPE.US,D,20190115,000000,31.44,31.98,31.1,31.39,39367,0
+DXPE.US,D,20190116,000000,31.41,32.1323,31.39,31.71,41153,0
+DXPE.US,D,20190117,000000,31.49,32.44,31.49,31.99,55383,0
+DXPE.US,D,20190118,000000,32.11,32.84,31.55,32.78,311078,0
+DXPE.US,D,20190122,000000,31.83,32.56,31.38,31.83,71565,0
+DXPE.US,D,20190123,000000,32.08,33.2225,31.46,31.93,71518,0
+DXPE.US,D,20190124,000000,31.94,32.28,31.72,32.03,42743,0
+DXPE.US,D,20190125,000000,32.48,32.85,32.16,32.26,47631,0
+DXPE.US,D,20190128,000000,31.96,32.14,31.15,31.28,40654,0
+DXPE.US,D,20190129,000000,31.29,31.69,31.09,31.56,57565,0
+DXPE.US,D,20190130,000000,31.85,32.22,31.3,32.05,61219,0
+DXPE.US,D,20190131,000000,32.2,33.245,31.68,32.91,62308,0
+DXPE.US,D,20190201,000000,32.92,33.33,31.725,32.17,82488,0
+DXPE.US,D,20190204,000000,32.16,32.74,31.6984,32.59,46381,0
+DXPE.US,D,20190205,000000,32.51,32.71,31.705,32.51,57555,0
+DXPE.US,D,20190206,000000,32.51,33.45,32.04,33.23,53217,0
+DXPE.US,D,20190207,000000,33.22,33.22,31.92,32.05,43040,0
+DXPE.US,D,20190208,000000,32.03,32.17,31.71,32.05,38555,0
+DXPE.US,D,20190211,000000,32.02,32.49,31.825,32.32,29696,0
+DXPE.US,D,20190212,000000,32.66,33.265,32.58,33.21,40260,0
+DXPE.US,D,20190213,000000,33.34,33.92,33.34,33.9,54161,0
+DXPE.US,D,20190214,000000,33.74,34.14,33.45,33.89,67021,0
+DXPE.US,D,20190215,000000,33.91,35.185,33.91,34.8,51715,0
+DXPE.US,D,20190219,000000,34.77,35.87,34.73,35.7,62682,0
+DXPE.US,D,20190220,000000,35.95,36.46,35.3043,36.32,76472,0
+DXPE.US,D,20190221,000000,36.16,36.66,35.83,36.28,49298,0
+DXPE.US,D,20190222,000000,36.52,36.94,36.45,36.87,29384,0
+DXPE.US,D,20190225,000000,37.12,37.4,36.64,36.64,52872,0
+DXPE.US,D,20190226,000000,36.54,36.65,35.23,35.28,82913,0
+DXPE.US,D,20190227,000000,35.09,35.33,34.73,35.08,64077,0
+DXPE.US,D,20190228,000000,35.08,35.68,34.2371,35.37,71837,0
+DXPE.US,D,20190301,000000,35.6,35.865,34.65,35.02,56828,0
+DXPE.US,D,20190304,000000,35.07,35.42,33.61,33.89,91310,0
+DXPE.US,D,20190305,000000,33.97,34.975,33.2,33.33,68789,0
+DXPE.US,D,20190306,000000,33.34,33.75,32.02,32.2,73404,0
+DXPE.US,D,20190307,000000,32.27,32.733,30.62,31.7,88024,0
+DXPE.US,D,20190308,000000,37.76,42.99,36.18,42.17,519311,0
+DXPE.US,D,20190311,000000,42.68,42.68,40.56,41.13,237480,0
+DXPE.US,D,20190312,000000,41.18,41.6499,40.07,40.41,119187,0
+DXPE.US,D,20190313,000000,40.49,40.89,39.645,39.67,94694,0
+DXPE.US,D,20190314,000000,39.84,40.74,39.05,40.37,123572,0
+DXPE.US,D,20190315,000000,40.42,41.45,40.265,40.57,159968,0
+DXPE.US,D,20190318,000000,40.71,42.1,40.44,42,96839,0
+DXPE.US,D,20190319,000000,42.25,42.42,41.145,41.22,61434,0
+DXPE.US,D,20190320,000000,41.23,42.2,40.38,41.33,79429,0
+DXPE.US,D,20190321,000000,41.29,41.96,40.9,41.07,61938,0
+DXPE.US,D,20190322,000000,40.2,40.75,38.7,38.76,87741,0
+DXPE.US,D,20190325,000000,38.97,39.41,38.12,38.91,66055,0
+DXPE.US,D,20190326,000000,39.27,39.69,38.23,38.47,55675,0
+DXPE.US,D,20190327,000000,38.53,39.4389,37.72,38.98,96388,0
+DXPE.US,D,20190328,000000,38.98,39.56,38.76,39.49,65487,0
+DXPE.US,D,20190329,000000,39.8,40,38.62,38.92,94230,0
+DXPE.US,D,20190401,000000,39.28,41.265,38.955,41.05,150185,0
+DXPE.US,D,20190402,000000,40.88,41.88,40.2094,40.26,63783,0
+DXPE.US,D,20190403,000000,40.65,41.33,40.1975,41.13,89242,0
+DXPE.US,D,20190404,000000,41.36,42.11,41.3313,41.8,56930,0
+DXPE.US,D,20190405,000000,41.93,42.89,41.58,42.59,88340,0
+DXPE.US,D,20190408,000000,42.45,42.65,41.92,42.43,51168,0
+DXPE.US,D,20190409,000000,42.22,42.49,41.78,41.96,89196,0
+DXPE.US,D,20190410,000000,41.94,43.57,41.8,43.37,86304,0
+DXPE.US,D,20190411,000000,43.37,44.06,42.8695,44.01,63917,0
+DXPE.US,D,20190412,000000,44.45,44.89,43.7475,44.15,53947,0
+DXPE.US,D,20190415,000000,44.16,44.1725,43.31,43.79,40518,0
+DXPE.US,D,20190416,000000,43.97,44.54,43.6,43.87,66756,0
+DXPE.US,D,20190417,000000,44.06,45.07,43.77,45,68656,0
+DXPE.US,D,20190418,000000,45,45.66,44.6831,44.99,51941,0
+DXPE.US,D,20190422,000000,44.68,44.99,43.57,43.86,54391,0
+DXPE.US,D,20190423,000000,44.19,45.06,43.77,44.82,48448,0
+DXPE.US,D,20190424,000000,45,45,43.87,44.5,59873,0
+DXPE.US,D,20190425,000000,43.91,44.0709,42.81,43.17,65328,0
+DXPE.US,D,20190426,000000,43.15,43.71,42.3325,43.66,41802,0
+DXPE.US,D,20190429,000000,43.56,43.965,43.0404,43.8,42555,0
+DXPE.US,D,20190430,000000,43.67,43.67,42.1,42.89,117222,0
+DXPE.US,D,20190501,000000,42.94,43.17,41.93,42.08,132478,0
+DXPE.US,D,20190502,000000,41.9,42.47,41.19,41.39,30704,0
+DXPE.US,D,20190503,000000,41.67,43.38,41.67,43.38,40685,0
+DXPE.US,D,20190506,000000,42.33,43.95,42.009,43.5,80717,0
+DXPE.US,D,20190507,000000,42.51,42.51,38.8,39.02,175958,0
+DXPE.US,D,20190508,000000,38.76,39.405,36.58,37.16,133352,0
+DXPE.US,D,20190509,000000,36.81,37.57,36.1275,36.9,67431,0
+DXPE.US,D,20190510,000000,36.63,37.11,35.5,37.07,74297,0
+DXPE.US,D,20190513,000000,36.09,36.63,35.31,35.95,49566,0
+DXPE.US,D,20190514,000000,36.01,36.01,35.5,35.67,87675,0
+DXPE.US,D,20190515,000000,35.3,36,35.03,35.72,35139,0
+DXPE.US,D,20190516,000000,35.82,36.2,35.54,35.73,34767,0
+DXPE.US,D,20190517,000000,35.35,35.5,34.855,35.03,36272,0
+DXPE.US,D,20190520,000000,34.73,35.57,34.2806,35.29,54752,0
+DXPE.US,D,20190521,000000,35.48,36.09,35.0972,35.73,76953,0
+DXPE.US,D,20190522,000000,35.54,35.9,34.9094,35.25,30702,0
+DXPE.US,D,20190523,000000,34.87,34.87,31.93,33.51,99049,0
+DXPE.US,D,20190524,000000,33.77,34.15,33.4,33.99,29151,0
+DXPE.US,D,20190528,000000,34.04,34.06,33.51,33.65,36553,0
+DXPE.US,D,20190529,000000,33.32,34.02,32.985,33.65,77459,0
+DXPE.US,D,20190530,000000,33.83,34.3,33.45,33.67,85900,0
+DXPE.US,D,20190531,000000,33.13,33.315,32.0638,32.22,64586,0
+DXPE.US,D,20190603,000000,32.22,33.17,32.1101,32.45,87234,0
+DXPE.US,D,20190604,000000,32.71,34.51,32.5,34.45,67543,0
+DXPE.US,D,20190605,000000,34.59,35.1,33.605,34.41,70973,0
+DXPE.US,D,20190606,000000,34.49,34.845,33.371,33.89,62621,0
+DXPE.US,D,20190607,000000,34.08,34.79,33.46,34.19,60654,0
+DXPE.US,D,20190610,000000,34.34,36.06,34.34,35.8,118165,0
+DXPE.US,D,20190611,000000,36.4,36.4,34.165,34.54,98923,0
+DXPE.US,D,20190612,000000,34.32,34.32,33.56,34.18,34712,0
+DXPE.US,D,20190613,000000,34.34,35.12,33.8,34.64,50305,0
+DXPE.US,D,20190614,000000,34.69,34.69,33.82,33.83,35608,0
+DXPE.US,D,20190617,000000,33.96,34.35,33.61,33.77,29963,0
+DXPE.US,D,20190618,000000,34.15,35.23,34.15,34.91,38831,0
+DXPE.US,D,20190619,000000,34.98,35.25,34.57,34.99,28808,0
+DXPE.US,D,20190620,000000,35.79,36.04,35.19,35.85,25262,0
+DXPE.US,D,20190621,000000,35.58,37.34,35.58,36.74,124005,0
+DXPE.US,D,20190624,000000,36.74,37.56,35.84,35.88,95628,0
+DXPE.US,D,20190625,000000,35.93,36.73,35.47,36.37,102541,0
+DXPE.US,D,20190626,000000,36.64,37.875,36.64,37.42,58296,0
+DXPE.US,D,20190627,000000,37.69,38.92,37.24,38.92,70269,0
+DXPE.US,D,20190628,000000,39.05,39.89,37.76,37.89,536906,0
+DXPE.US,D,20190701,000000,38.67,38.89,37.25,37.65,65530,0
+DXPE.US,D,20190702,000000,37.76,37.86,35.95,36.77,59959,0
+DXPE.US,D,20190703,000000,36.8,37.61,36.79,37.32,38992,0
+DXPE.US,D,20190705,000000,37.08,37.66,36.55,37.42,33066,0
+DXPE.US,D,20190708,000000,37.12,37.77,36.94,37.06,56690,0
+DXPE.US,D,20190709,000000,36.96,37.09,36.34,37.02,49250,0
+DXPE.US,D,20190710,000000,37.3,37.3,36.1,36.51,57229,0
+DXPE.US,D,20190711,000000,36.72,36.8,32.75,33.72,195906,0
+DXPE.US,D,20190712,000000,33.37,34.26,33.25,33.87,85234,0
+DXPE.US,D,20190715,000000,33.73,33.73,32.47,33.26,77540,0
+DXPE.US,D,20190716,000000,33.5,33.91,32.68,32.97,173929,0
+DXPE.US,D,20190717,000000,33.03,33.2,32.04,32.42,115498,0
+DXPE.US,D,20190718,000000,31.82,32.6091,31.5501,31.82,97015,0
+DXPE.US,D,20190719,000000,31.94,32,30.44,31.37,134472,0
+DXPE.US,D,20190722,000000,31.27,32.11,31.18,31.59,55383,0
+DXPE.US,D,20190723,000000,31.88,31.88,31.185,31.88,54982,0
+DXPE.US,D,20190724,000000,32.91,32.91,31.68,32.91,51993,0
+DXPE.US,D,20190725,000000,32.92,32.92,31.565,32.01,47811,0
+DXPE.US,D,20190726,000000,32.11,32.96,32.11,32.61,51149,0
+DXPE.US,D,20190729,000000,32.58,32.74,31.93,32.58,57083,0
+DXPE.US,D,20190730,000000,32.35,34.34,32.25,34.29,102145,0
+DXPE.US,D,20190731,000000,34.35,34.95,33.7,33.95,108132,0
+DXPE.US,D,20190801,000000,34.02,34.58,32.31,32.69,81364,0
+DXPE.US,D,20190802,000000,32.49,32.49,31.48,32.03,66642,0
+DXPE.US,D,20190805,000000,31.33,31.36,30.88,31.17,72670,0
+DXPE.US,D,20190806,000000,31.37,31.76,30.85,31.52,60556,0
+DXPE.US,D,20190807,000000,32.95,34.9,32.4,33.91,174347,0
+DXPE.US,D,20190808,000000,34.07,34.39,33.29,33.78,89599,0
+DXPE.US,D,20190809,000000,33.86,33.86,31.695,32.67,92860,0
+DXPE.US,D,20190812,000000,32.81,32.96,31.93,32.32,66976,0
+DXPE.US,D,20190813,000000,32.29,33.41,32.06,32.73,69207,0
+DXPE.US,D,20190814,000000,32.12,32.12,31.06,32.11,66216,0
+DXPE.US,D,20190815,000000,31.57,32.4,31.5301,31.62,56395,0
+DXPE.US,D,20190816,000000,31.88,32.89,31.595,32.6,63038,0
+DXPE.US,D,20190819,000000,33.07,33.77,32.63,32.91,66639,0
+DXPE.US,D,20190820,000000,32.69,33.3,31.53,32.01,80218,0
+DXPE.US,D,20190821,000000,32.39,32.6,31.62,31.9,57338,0
+DXPE.US,D,20190822,000000,32.1,32.34,31.19,31.29,65970,0
+DXPE.US,D,20190823,000000,31.09,31.2,30.07,30.15,74571,0
+DXPE.US,D,20190826,000000,30.49,30.81,29.63,30.01,49901,0
+DXPE.US,D,20190827,000000,30.32,30.35,29.36,29.62,62991,0
+DXPE.US,D,20190828,000000,29.57,31.1,29.33,31,59956,0
+DXPE.US,D,20190829,000000,31.16,31.94,31.11,31.76,66599,0
+DXPE.US,D,20190830,000000,31.97,32.5,31.76,32.45,69529,0
+DXPE.US,D,20190903,000000,32.08,32.1,30.37,30.97,72626,0
+DXPE.US,D,20190904,000000,31.51,31.8,30.99,31.43,70514,0
+DXPE.US,D,20190905,000000,32.11,33.525,32.1,33.13,77731,0
+DXPE.US,D,20190906,000000,32.95,32.99,31.94,32.02,64946,0
+DXPE.US,D,20190909,000000,31.92,33.52,31.74,33.05,63232,0
+DXPE.US,D,20190910,000000,33.18,34.31,32.66,34.31,55192,0
+DXPE.US,D,20190911,000000,34.34,35.73,33.9701,35.61,114822,0
+DXPE.US,D,20190912,000000,35.5,36.1,34.71,35.29,96406,0
+DXPE.US,D,20190913,000000,35.25,36.29,35.14,35.92,52900,0
+DXPE.US,D,20190916,000000,36.17,37.375,36.17,36.76,77946,0
+DXPE.US,D,20190917,000000,36.58,36.82,36,36.37,57062,0
+DXPE.US,D,20190918,000000,36.29,36.83,35.82,36.51,98173,0
+DXPE.US,D,20190919,000000,36.55,37.01,36.03,36.37,82412,0
+DXPE.US,D,20190920,000000,36.36,36.75,35.96,36.35,141911,0
+DXPE.US,D,20190923,000000,36.13,36.71,35.85,36.67,86875,0
+DXPE.US,D,20190924,000000,36.61,36.91,35.955,36.11,122390,0
+DXPE.US,D,20190925,000000,36.11,36.76,35.75,36.31,98126,0
+DXPE.US,D,20190926,000000,36.55,36.8,34.34,34.95,120545,0
+DXPE.US,D,20190927,000000,35.12,35.31,34.07,34.57,73102,0
+DXPE.US,D,20190930,000000,34.67,34.96,34.15,34.72,53640,0
+DXPE.US,D,20191001,000000,34.2,35.48,33.175,33.55,92956,0
+DXPE.US,D,20191002,000000,33.14,33.38,32.38,32.85,63300,0
+DXPE.US,D,20191003,000000,32.7,33.04,31.865,32.61,44312,0
+DXPE.US,D,20191004,000000,32.62,33.07,32.3,33,31917,0
+DXPE.US,D,20191007,000000,32.7,33.23,32.54,32.87,34354,0
+DXPE.US,D,20191008,000000,32.29,32.67,31.68,32.015,40386,0
+DXPE.US,D,20191009,000000,32.44,32.52,31.55,31.93,33276,0
+DXPE.US,D,20191010,000000,31.98,32.21,31.56,31.59,44002,0
+DXPE.US,D,20191011,000000,32.21,33.4,32.14,32.6,112560,0
+DXPE.US,D,20191014,000000,32.44,32.68,31.86,32.17,98304,0
+DXPE.US,D,20191015,000000,32.29,33.13,31.93,32.85,54445,0
+DXPE.US,D,20191016,000000,32.69,33.56,32.6681,32.77,63756,0
+DXPE.US,D,20191017,000000,32.96,33.73,32.65,33,82442,0
+DXPE.US,D,20191018,000000,32.86,33.59,32.64,32.98,49242,0
+DXPE.US,D,20191021,000000,33.44,33.9,32.83,33.3,79846,0
+DXPE.US,D,20191022,000000,33.21,34.49,32.95,34.4,74753,0
+DXPE.US,D,20191023,000000,34.41,35.42,33.99,35.23,49401,0
+DXPE.US,D,20191024,000000,35.16,35.42,34.37,34.415,36897,0
+DXPE.US,D,20191025,000000,34.26,34.87,34.04,34.58,35372,0
+DXPE.US,D,20191028,000000,35.12,35.45,34.76,34.94,45631,0
+DXPE.US,D,20191029,000000,34.75,35.65,34.74,35.6,53623,0
+DXPE.US,D,20191030,000000,35.4,35.64,34.74,35.27,42921,0
+DXPE.US,D,20191031,000000,35.16,35.16,33.79,34.52,90203,0
+DXPE.US,D,20191101,000000,34.84,35.98,34.38,35.89,37577,0
+DXPE.US,D,20191104,000000,36.03,36.66,35.7,36.16,53870,0
+DXPE.US,D,20191105,000000,36.24,37.15,35.52,36.02,74823,0
+DXPE.US,D,20191106,000000,36,36.71,35.49,36.05,67093,0
+DXPE.US,D,20191107,000000,38.98,43.94,38.82,40.94,155410,0
+DXPE.US,D,20191108,000000,40.67,41.205,40.245,41,69458,0
+DXPE.US,D,20191111,000000,41.24,42.28,40.67,41.92,66651,0
+DXPE.US,D,20191112,000000,41.96,42.03,40.795,41.42,36700,0
+DXPE.US,D,20191113,000000,41.04,41.07,39.855,40.14,32019,0
+DXPE.US,D,20191114,000000,40.02,40.4,39.38,39.65,30448,0
+DXPE.US,D,20191115,000000,40.02,40.02,39.2,39.36,35097,0
+DXPE.US,D,20191118,000000,39.27,39.46,38.7566,38.89,35881,0
+DXPE.US,D,20191119,000000,39.16,39.53,38.4,39.31,58210,0
+DXPE.US,D,20191120,000000,39.01,39.7,38.53,39.01,66953,0
+DXPE.US,D,20191121,000000,39.21,39.38,38.005,38.31,48212,0
+DXPE.US,D,20191122,000000,38.57,39.42,37.9,39.005,46191,0
+DXPE.US,D,20191125,000000,39.34,40.47,38.82,40.03,44810,0
+DXPE.US,D,20191126,000000,39.91,40.11,39.25,39.42,121352,0
+DXPE.US,D,20191127,000000,39.55,39.77,38.62,39,25114,0
+DXPE.US,D,20191129,000000,38.89,38.97,38.33,38.53,13427,0
+DXPE.US,D,20191202,000000,38.7,38.74,37.43,37.71,74066,0
+DXPE.US,D,20191203,000000,37.13,37.94,36.8,37.49,45553,0
+DXPE.US,D,20191204,000000,37.77,38.5,37.74,37.85,57738,0
+DXPE.US,D,20191205,000000,38.21,38.86,37.84,38.68,73983,0
+DXPE.US,D,20191206,000000,39.17,40.63,39.13,40.32,116979,0
+DXPE.US,D,20191209,000000,40.22,40.39,39.46,39.73,100796,0
+DXPE.US,D,20191210,000000,39.71,39.81,38.785,39.03,35176,0
+DXPE.US,D,20191211,000000,39.12,40.11,39.12,40.01,38987,0
+DXPE.US,D,20191212,000000,40.01,40.8,39.93,40.28,58933,0
+DXPE.US,D,20191213,000000,40.23,40.38,39.51,40.15,47223,0
+DXPE.US,D,20191216,000000,40.64,41.76,40.64,41.37,174793,0
+DXPE.US,D,20191217,000000,41.43,41.74,41.23,41.58,83619,0
+DXPE.US,D,20191218,000000,41.69,41.69,40.84,41.36,43827,0
+DXPE.US,D,20191219,000000,41.68,41.68,41.02,41.37,48983,0
+DXPE.US,D,20191220,000000,41.38,41.69,40.38,40.7,631745,0
+DXPE.US,D,20191223,000000,40.88,40.91,39.38,39.49,55218,0
+DXPE.US,D,20191224,000000,39.67,40.75,39.54,40.54,27606,0
+DXPE.US,D,20191226,000000,40.7,40.7,40.01,40.3,19289,0
+DXPE.US,D,20191227,000000,40.41,40.41,39.8,40,26489,0
+DXPE.US,D,20191230,000000,40.08,40.36,39.85,39.97,28247,0
+DXPE.US,D,20191231,000000,40,40.2,39.58,39.81,47202,0
+DXPE.US,D,20200102,000000,40.2,40.4,38.9,39.81,30421,0
+DXPE.US,D,20200103,000000,39.17,39.76,38.71,39.55,64882,0
+DXPE.US,D,20200106,000000,39.15,39.8,38.735,39.28,41596,0
+DXPE.US,D,20200107,000000,39.07,39.14,38.46,38.69,51014,0
+DXPE.US,D,20200108,000000,38.84,39.875,38.4901,39.21,56531,0
+DXPE.US,D,20200109,000000,39.36,39.96,39.005,39.4,43105,0
+DXPE.US,D,20200110,000000,39.35,39.71,38.54,38.64,37839,0
+DXPE.US,D,20200113,000000,38.61,39.22,38.47,38.84,34716,0
+DXPE.US,D,20200114,000000,38.68,39.4,38.5,38.54,37439,0
+DXPE.US,D,20200115,000000,38.26,38.63,37.82,38.33,36152,0
+DXPE.US,D,20200116,000000,38.52,39.62,38.5,39.2,44728,0
+DXPE.US,D,20200117,000000,39.55,40,39.04,39.25,37239,0
+DXPE.US,D,20200121,000000,39.05,39.05,38.15,38.57,64759,0
+DXPE.US,D,20200122,000000,38.87,38.87,37.58,37.58,63263,0
+DXPE.US,D,20200123,000000,37.35,38.015,36.26,37.74,81973,0
+DXPE.US,D,20200124,000000,37.58,37.58,36.57,36.96,26681,0
+DXPE.US,D,20200127,000000,35.45,36.535,34.74,36.06,59588,0
+DXPE.US,D,20200128,000000,36.36,36.935,36,36.42,35610,0
+DXPE.US,D,20200129,000000,36.43,36.9397,36.14,36.19,141213,0
+DXPE.US,D,20200130,000000,35.71,36.29,35.5,36.15,48559,0
+DXPE.US,D,20200131,000000,35.75,36,34.42,34.67,149071,0
+DXPE.US,D,20200203,000000,34.89,35.02,33.93,34.23,74493,0
+DXPE.US,D,20200204,000000,34.91,35.33,34.4627,34.63,42209,0
+DXPE.US,D,20200205,000000,35.22,35.97,35.075,35.97,43505,0
+DXPE.US,D,20200206,000000,36.27,36.39,35.09,35.27,55392,0
+DXPE.US,D,20200207,000000,34.65,34.65,33.47,33.94,62982,0
+DXPE.US,D,20200210,000000,33.77,33.9,33.4,33.795,53200,0
+DXPE.US,D,20200211,000000,34.18,34.88,34.18,34.48,24103,0
+DXPE.US,D,20200212,000000,34.83,35.73,34.715,34.93,58433,0
+DXPE.US,D,20200213,000000,34.63,34.91,34.3,34.66,47760,0
+DXPE.US,D,20200214,000000,35.075,35.075,34.18,34.38,27697,0
+DXPE.US,D,20200218,000000,34.18,34.265,32.9,33.05,46513,0
+DXPE.US,D,20200219,000000,33.27,33.31,32.75,32.96,44754,0
+DXPE.US,D,20200220,000000,32.93,33.67,32.885,33.02,46348,0
+DXPE.US,D,20200221,000000,33,33,32.045,32.74,46940,0
+DXPE.US,D,20200224,000000,31.42,31.71,30.59,31.59,53645,0
+DXPE.US,D,20200225,000000,31.55,31.55,29.9174,30.37,101136,0
+DXPE.US,D,20200226,000000,30.62,31.19,30.1,30.33,37636,0
+DXPE.US,D,20200227,000000,29.43,30.65,28.21,29.7,78121,0
+DXPE.US,D,20200228,000000,28.27,29.39,27.56,28.39,102026,0
+DXPE.US,D,20200302,000000,28.57,28.74,27.575,28.74,114527,0
+DXPE.US,D,20200303,000000,28.74,29.4397,27.64,28.23,98175,0
+DXPE.US,D,20200304,000000,28.72,29.285,27.7,29.1,70334,0
+DXPE.US,D,20200305,000000,28.5,28.51,26.78,27.54,119976,0
+DXPE.US,D,20200306,000000,27.36,27.36,22.52,23.03,282997,0
+DXPE.US,D,20200309,000000,20.8,21.3,17.3,17.35,138432,0
+DXPE.US,D,20200310,000000,18.49,18.49,16.555,17,209334,0
+DXPE.US,D,20200311,000000,17.12,17.6,16.04,16.23,158412,0
+DXPE.US,D,20200312,000000,15.12,15.12,12.95,12.96,173706,0
+DXPE.US,D,20200313,000000,14.09,14.9418,12.53,14.49,162501,0
+DXPE.US,D,20200316,000000,13.45,14.46,12.12,12.35,174094,0
+DXPE.US,D,20200317,000000,12.62,13.915,10.64,13.34,178502,0
+DXPE.US,D,20200318,000000,13.15,13.5,10.92,11.19,124402,0
+DXPE.US,D,20200319,000000,11.07,12.75,10.44,12.1,159279,0
+DXPE.US,D,20200320,000000,12.14,12.35,10.74,11.06,229767,0
+DXPE.US,D,20200323,000000,11.26,12.32,10.5,11.69,125774,0
+DXPE.US,D,20200324,000000,12.54,12.96,11.16,12.45,153872,0
+DXPE.US,D,20200325,000000,12.49,12.8259,11.78,12.43,217270,0
+DXPE.US,D,20200326,000000,12.61,14.1,12.61,13.65,209113,0
+DXPE.US,D,20200327,000000,12.98,13.345,12.51,12.82,148692,0
+DXPE.US,D,20200330,000000,12.85,12.85,11.61,11.94,111032,0
+DXPE.US,D,20200331,000000,11.75,12.97,11.52,12.26,175149,0
+DXPE.US,D,20200401,000000,11.51,11.88,11.02,11.28,213617,0
+DXPE.US,D,20200402,000000,11.18,11.84,11.04,11.62,153221,0
+DXPE.US,D,20200403,000000,11.36,11.76,10.69,11.23,168864,0
+DXPE.US,D,20200406,000000,12.07,12.1849,11.73,12,162609,0
+DXPE.US,D,20200407,000000,12.73,12.89,11.97,12.42,199756,0
+DXPE.US,D,20200408,000000,12.93,12.99,12.1,12.84,161518,0
+DXPE.US,D,20200409,000000,13.15,13.79,12.2771,13.25,367506,0
+DXPE.US,D,20200413,000000,13.37,14.17,12.78,13.89,187640,0
+DXPE.US,D,20200414,000000,14.35,14.563,13.69,14,203258,0
+DXPE.US,D,20200415,000000,13.38,13.85,12.3018,13.23,196961,0
+DXPE.US,D,20200416,000000,13.17,13.17,12,12.55,126635,0
+DXPE.US,D,20200417,000000,13.02,13.69,12.8,13.5,180020,0
+DXPE.US,D,20200420,000000,13.14,13.47,12.15,12.64,104428,0
+DXPE.US,D,20200421,000000,12.09,13.32,12.01,12.85,122541,0
+DXPE.US,D,20200422,000000,13.27,13.43,12.71,12.77,74588,0
+DXPE.US,D,20200423,000000,12.89,13.84,12.81,13.4,73442,0
+DXPE.US,D,20200424,000000,13.55,13.55,13.005,13.26,111030,0
+DXPE.US,D,20200427,000000,13.37,14.14,13.26,14.02,104891,0
+DXPE.US,D,20200428,000000,14.57,14.995,13.97,14.3,214602,0
+DXPE.US,D,20200429,000000,15,16,14.83,15.78,192117,0
+DXPE.US,D,20200430,000000,15.43,15.52,14.71,14.92,126449,0
+DXPE.US,D,20200501,000000,14.41,14.87,13.9,14.15,136907,0
+DXPE.US,D,20200504,000000,13.99,14.82,13.6,14.13,121525,0
+DXPE.US,D,20200505,000000,14.56,15.3,14.02,14.13,155709,0
+DXPE.US,D,20200506,000000,14.09,14.54,13.33,13.48,118468,0
+DXPE.US,D,20200507,000000,13.71,14.37,13.42,14.13,192768,0
+DXPE.US,D,20200508,000000,14.99,16.335,14.6401,16.05,330714,0
+DXPE.US,D,20200511,000000,15.66,15.66,13.545,13.995,297694,0
+DXPE.US,D,20200512,000000,13.93,13.95,12.73,12.74,202864,0
+DXPE.US,D,20200513,000000,12.62,12.62,11.68,11.87,200869,0
+DXPE.US,D,20200514,000000,12,13.46,11.29,13.39,227908,0
+DXPE.US,D,20200515,000000,13.79,13.9774,12.955,13.75,197654,0
+DXPE.US,D,20200518,000000,14.38,15.47,14.25,15.23,186045,0
+DXPE.US,D,20200519,000000,15.12,15.49,14.42,14.43,105409,0
+DXPE.US,D,20200520,000000,14.82,15.97,14.82,15.52,101310,0
+DXPE.US,D,20200521,000000,15.48,15.81,14.78,15.17,95369,0
+DXPE.US,D,20200522,000000,15.29,15.76,14.99,15.67,68101,0
+DXPE.US,D,20200526,000000,16.12,17.04,15.88,16.98,149491,0
+DXPE.US,D,20200527,000000,17.67,18.54,17.26,18.23,136495,0
+DXPE.US,D,20200528,000000,18.66,18.82,17.53,17.83,147420,0
+DXPE.US,D,20200529,000000,17.5,17.81,17.08,17.63,160866,0
+DXPE.US,D,20200601,000000,17.69,18.34,17.63,17.7,104097,0
+DXPE.US,D,20200602,000000,18.63,19.5,17.9,19.11,115845,0
+DXPE.US,D,20200603,000000,19.7,20.675,19.56,20.4,194763,0
+DXPE.US,D,20200604,000000,20.26,21.88,20.145,21.66,183956,0
+DXPE.US,D,20200605,000000,22.89,25.1,22.71,24.41,224326,0
+DXPE.US,D,20200608,000000,25.27,26.6299,24.1,24.28,286881,0
+DXPE.US,D,20200609,000000,23.6,24.16,22.72,23.49,222175,0
+DXPE.US,D,20200610,000000,23.07,23.07,19.9332,20.605,288844,0
+DXPE.US,D,20200611,000000,19.78,20.08,18.35,18.51,167560,0
+DXPE.US,D,20200612,000000,19.8,20.09,18.815,19.34,179875,0
+DXPE.US,D,20200615,000000,18.33,19.53,17.6801,19.04,122087,0
+DXPE.US,D,20200616,000000,20.32,21.14,19.54,20.97,184944,0
+DXPE.US,D,20200617,000000,20.89,20.89,18.86,18.955,189410,0
+DXPE.US,D,20200618,000000,18.59,19.23,18.21,18.95,125065,0
+DXPE.US,D,20200619,000000,19.14,19.67,19.02,19.605,325790,0
+DXPE.US,D,20200622,000000,19.24,19.55,18.48,19.38,119419,0
+DXPE.US,D,20200623,000000,19.66,19.87,18.65,19.37,173431,0
+DXPE.US,D,20200624,000000,18.94,18.94,17.745,18.12,122470,0
+DXPE.US,D,20200625,000000,17.94,18.42,17.581,18.39,141657,0
+DXPE.US,D,20200626,000000,18.12,18.56,17.63,18.23,200336,0
+DXPE.US,D,20200629,000000,18.68,20.11,18.2537,19.77,106339,0
+DXPE.US,D,20200630,000000,19.57,20.02,19.29,19.91,121808,0
+DXPE.US,D,20200701,000000,19.97,20.32,18.86,18.88,98572,0
+DXPE.US,D,20200702,000000,19.45,20.17,19.03,19.13,66189,0
+DXPE.US,D,20200706,000000,19.58,20.05,19.22,19.8,104315,0
+DXPE.US,D,20200707,000000,19.45,19.5878,18.37,18.47,94613,0
+DXPE.US,D,20200708,000000,18.35,18.94,18.2,18.54,133552,0
+DXPE.US,D,20200709,000000,18.47,18.47,17.41,17.49,83759,0
+DXPE.US,D,20200710,000000,17.62,18.23,16.7,18.17,173242,0
+DXPE.US,D,20200713,000000,18.48,18.74,18.08,18.32,77197,0
+DXPE.US,D,20200714,000000,18.27,18.35,17.83,18.28,89249,0
+DXPE.US,D,20200715,000000,18.81,19.48,18.47,19.34,133114,0
+DXPE.US,D,20200716,000000,19.12,19.25,18.71,19.05,69241,0
+DXPE.US,D,20200717,000000,19.1,19.3,18.52,18.53,59805,0
+DXPE.US,D,20200720,000000,18.38,18.38,17.6,18.04,70127,0
+DXPE.US,D,20200721,000000,18.33,19.15,18.33,19.045,165584,0
+DXPE.US,D,20200722,000000,18.83,19.42,18.68,19.16,81192,0
+DXPE.US,D,20200723,000000,19.14,19.52,18.9,19.33,174322,0
+DXPE.US,D,20200724,000000,19.33,19.41,18.53,18.53,105916,0
+DXPE.US,D,20200727,000000,18.48,18.48,17.73,18.04,78954,0
+DXPE.US,D,20200728,000000,17.92,18.14,17.38,17.44,72400,0
+DXPE.US,D,20200729,000000,17.51,17.89,17.4,17.74,108016,0
+DXPE.US,D,20200730,000000,17.35,17.415,16.65,17.32,103694,0
+DXPE.US,D,20200731,000000,17.1,17.22,16.48,16.88,99574,0
+DXPE.US,D,20200803,000000,16.94,17.44,16.61,17.29,104062,0
+DXPE.US,D,20200804,000000,17.33,18.58,17.33,18.43,143561,0
+DXPE.US,D,20200805,000000,18.41,19.13,18.1525,19.05,110475,0
+DXPE.US,D,20200806,000000,17.87,18.24,16.34,18.04,255155,0
+DXPE.US,D,20200807,000000,17.79,18.96,17.425,18.84,121894,0
+DXPE.US,D,20200810,000000,18.87,20.93,18.71,20.17,151838,0
+DXPE.US,D,20200811,000000,20.63,21.48,20.33,21.04,121177,0
+DXPE.US,D,20200812,000000,21.31,21.4699,21.08,21.255,132683,0
+DXPE.US,D,20200813,000000,21.05,21.09,20.305,20.565,133263,0
+DXPE.US,D,20200814,000000,20.36,20.75,20.22,20.46,58910,0
+DXPE.US,D,20200817,000000,20.41,20.48,19.26,19.49,73824,0
+DXPE.US,D,20200818,000000,19.42,19.72,18.7626,18.99,158350,0
+DXPE.US,D,20200819,000000,19.06,20.07,18.62,19.12,109516,0
+DXPE.US,D,20200820,000000,18.8,19.35,18.74,19.2,102003,0
+DXPE.US,D,20200821,000000,19.07,19.245,18.59,18.87,101402,0
+DXPE.US,D,20200824,000000,19.01,19.55,18.82,19.35,93677,0
+DXPE.US,D,20200825,000000,19.49,19.64,19.1,19.49,96506,0
+DXPE.US,D,20200826,000000,19.42,19.62,18.715,19.07,66424,0
+DXPE.US,D,20200827,000000,19.17,19.79,19.17,19.49,57451,0
+DXPE.US,D,20200828,000000,19.65,19.84,19.43,19.8,65569,0
+DXPE.US,D,20200831,000000,19.73,19.73,18.8825,19.24,112813,0
+DXPE.US,D,20200901,000000,19.07,19.7,19,19.62,141271,0
+DXPE.US,D,20200902,000000,19.59,20.175,19.59,19.97,81558,0
+DXPE.US,D,20200903,000000,19.86,20.245,19.6,19.69,100969,0
+DXPE.US,D,20200904,000000,20.04,20.295,19.54,20.1,89467,0
+DXPE.US,D,20200908,000000,19.82,20.28,19.62,20,96192,0
+DXPE.US,D,20200909,000000,20.05,20.23,19.43,19.5,113480,0
+DXPE.US,D,20200910,000000,19.6,19.6,17.88,17.9,100739,0
+DXPE.US,D,20200911,000000,17.91,17.91,16.73,17.065,102420,0
+DXPE.US,D,20200914,000000,17.29,17.6599,17.15,17.27,57347,0
+DXPE.US,D,20200915,000000,17.41,17.69,16.72,16.75,53159,0
+DXPE.US,D,20200916,000000,16.98,17.75,16.81,17.36,197999,0
+DXPE.US,D,20200917,000000,17.12,17.54,17.025,17.41,132318,0
+DXPE.US,D,20200918,000000,17.62,18.13,17.13,17.7,207587,0
+DXPE.US,D,20200921,000000,17.14,17.14,16.0501,16.39,145424,0
+DXPE.US,D,20200922,000000,16.48,16.725,15.8,16.09,145636,0
+DXPE.US,D,20200923,000000,16.12,16.6,15.55,15.63,95375,0
+DXPE.US,D,20200924,000000,15.65,16.11,15.43,15.6,93488,0
+DXPE.US,D,20200925,000000,15.42,15.8899,15.42,15.68,89567,0
+DXPE.US,D,20200928,000000,16.14,17.04,15.87,16.65,74323,0
+DXPE.US,D,20200929,000000,16.59,17.0399,16.1,16.39,62529,0
+DXPE.US,D,20200930,000000,16.43,17,15.83,16.13,96099,0
+DXPE.US,D,20201001,000000,16.31,16.5,15.98,16.34,87962,0
+DXPE.US,D,20201002,000000,15.88,17.03,15.85,16.89,106196,0
+DXPE.US,D,20201005,000000,17.25,18.05,17.14,17.71,75790,0
+DXPE.US,D,20201006,000000,18.08,18.675,17.39,17.735,101532,0
+DXPE.US,D,20201007,000000,17.235,18.4476,17.235,17.93,97204,0
+DXPE.US,D,20201008,000000,18.19,18.54,17.8,18.32,69450,0
+DXPE.US,D,20201009,000000,18.54,18.89,17.73,17.97,78990,0
+DXPE.US,D,20201012,000000,18.11,18.41,17.74,18.27,77745,0
+DXPE.US,D,20201013,000000,18.03,18.28,17.2,17.34,52543,0
+DXPE.US,D,20201014,000000,17.38,17.7399,17.12,17.28,35853,0
+DXPE.US,D,20201015,000000,17.03,17.59,16.91,17.57,57623,0
+DXPE.US,D,20201016,000000,17.91,18.36,17.43,17.45,78607,0
+DXPE.US,D,20201019,000000,17.49,17.52,16.96,16.97,44852,0
+DXPE.US,D,20201020,000000,17.19,17.4125,16.4,16.66,79898,0
+DXPE.US,D,20201021,000000,16.65,16.74,15.84,16.13,63288,0
+DXPE.US,D,20201022,000000,16.09,16.57,15.9,16.42,48944,0
+DXPE.US,D,20201023,000000,16.63,17.32,16.62,17.23,79755,0
+DXPE.US,D,20201026,000000,16.66,17.19,15.92,16.98,189019,0
+DXPE.US,D,20201027,000000,16.565,16.97,15.97,16.05,44619,0
+DXPE.US,D,20201028,000000,15.915,16.005,15.6,15.64,113421,0
+DXPE.US,D,20201029,000000,15.59,16.23,15.46,16.09,70623,0
+DXPE.US,D,20201030,000000,16.255,16.255,15.46,15.64,55855,0
+DXPE.US,D,20201102,000000,15.95,16.8,15.95,16.61,64923,0
+DXPE.US,D,20201103,000000,17.06,17.2,16.22,17.11,67369,0
+DXPE.US,D,20201104,000000,16.79,17.005,16.02,16.24,55028,0
+DXPE.US,D,20201105,000000,16.22,17.69,16.22,17.3,68561,0
+DXPE.US,D,20201106,000000,16.92,17.81,16.63,17.16,69259,0
+DXPE.US,D,20201109,000000,17.84,22.2,17.54,21.54,158144,0
+DXPE.US,D,20201110,000000,21.77,22.81,21.44,22.77,110419,0
+DXPE.US,D,20201111,000000,22.235,22.76,20.93,21.32,145792,0
+DXPE.US,D,20201112,000000,20.505,21.52,20.4246,21.2,92975,0
+DXPE.US,D,20201113,000000,21.78,22.06,20.77,21.2,99432,0
+DXPE.US,D,20201116,000000,22.13,22.84,21.85,22.75,99634,0
+DXPE.US,D,20201117,000000,21.81,23.23,21.158,23.11,79708,0
+DXPE.US,D,20201118,000000,23.4,24.3514,22.1303,23.79,110046,0
+DXPE.US,D,20201119,000000,23.45,23.99,22.18,23.12,191030,0
+DXPE.US,D,20201120,000000,22.61,23.12,20.9,21.46,129676,0
+DXPE.US,D,20201123,000000,21.45,21.63,21.01,21.1,131979,0
+DXPE.US,D,20201124,000000,22,23.61,21.22,23.39,162570,0
+DXPE.US,D,20201125,000000,22.86,23.44,21.78,22.61,86664,0
+DXPE.US,D,20201127,000000,22.61,22.74,22.02,22.31,26431,0
+DXPE.US,D,20201130,000000,22.03,22.03,20.7,21.06,112219,0
+DXPE.US,D,20201201,000000,21.42,22.31,21.39,21.99,67923,0
+DXPE.US,D,20201202,000000,21.8,22.96,21.75,22.75,52103,0
+DXPE.US,D,20201203,000000,22.83,23.2,22.45,22.66,33635,0
+DXPE.US,D,20201204,000000,22.88,24.29,22.88,24.12,33684,0
+DXPE.US,D,20201207,000000,23.9,23.9,22.8544,23.12,41526,0
+DXPE.US,D,20201208,000000,22.07,23.57,22.07,23.12,38488,0
+DXPE.US,D,20201209,000000,23.16,23.74,23.02,23.47,56289,0
+DXPE.US,D,20201210,000000,23.24,23.36,22.565,23.09,68285,0
+DXPE.US,D,20201211,000000,22.73,23.4,22.4,22.68,86871,0
+DXPE.US,D,20201214,000000,23.09,23.99,22.73,23.61,109010,0
+DXPE.US,D,20201215,000000,23.99,23.99,22.44,23.79,70647,0
+DXPE.US,D,20201216,000000,23.94,23.94,23.21,23.42,47943,0
+DXPE.US,D,20201217,000000,23.52,23.52,23.01,23.23,42012,0
+DXPE.US,D,20201218,000000,23.03,23.75,22.34,22.34,241297,0
+DXPE.US,D,20201221,000000,22.04,22.4,21.32,21.79,58523,0
+DXPE.US,D,20201222,000000,22.55,22.55,21.24,21.4,36788,0
+DXPE.US,D,20201223,000000,21.72,22.22,21.11,21.99,37641,0
+DXPE.US,D,20201224,000000,22.745,23.19,21.95,22.85,32474,0
+DXPE.US,D,20201228,000000,23.1,23.8,22.71,22.78,75275,0
+DXPE.US,D,20201229,000000,22.9,22.9,21.86,22.24,58729,0
+DXPE.US,D,20201230,000000,21.82,22.875,21.82,22.73,43103,0
+DXPE.US,D,20201231,000000,22.25,22.97,22.14,22.23,93719,0
+DXPE.US,D,20210104,000000,22.75,22.925,21.49,22.31,74575,0
+DXPE.US,D,20210105,000000,22.49,24.14,22.26,23.15,98609,0
+DXPE.US,D,20210106,000000,23.44,26.05,23.44,25.36,156553,0
+DXPE.US,D,20210107,000000,25.77,27.22,25.39,26.16,87334,0
+DXPE.US,D,20210108,000000,26.26,26.53,25.0702,25.58,81052,0
+DXPE.US,D,20210111,000000,25.13,26.27,24.77,26.13,62716,0
+DXPE.US,D,20210112,000000,25.93,27.1,25.82,26.71,73956,0
+DXPE.US,D,20210113,000000,26.46,26.51,25.85,26.08,72597,0
+DXPE.US,D,20210114,000000,26.66,27.13,26.24,26.9,100652,0
+DXPE.US,D,20210115,000000,26.41,26.86,26.2,26.47,109350,0
+DXPE.US,D,20210119,000000,27.19,27.5,25.97,27.06,124350,0
+DXPE.US,D,20210120,000000,26.39,27.69,26.39,27.28,75572,0
+DXPE.US,D,20210121,000000,27.28,27.71,26.81,26.97,84747,0
+DXPE.US,D,20210122,000000,26.52,27.22,26.075,27.04,51943,0
+DXPE.US,D,20210125,000000,27.28,27.62,26.1303,26.31,69232,0
+DXPE.US,D,20210126,000000,26.72,26.85,25.41,25.45,71666,0
+DXPE.US,D,20210127,000000,24.81,25.77,24.02,24.54,129817,0
+DXPE.US,D,20210128,000000,24.21,25.1,23.8301,24.21,82717,0
+DXPE.US,D,20210129,000000,24.63,24.63,23.18,23.19,77922,0
+DXPE.US,D,20210201,000000,23.22,24.8,23.22,24.61,52642,0
+DXPE.US,D,20210202,000000,25.07,25.6,24.7,25.28,28647,0
+DXPE.US,D,20210203,000000,25.09,25.65,24.865,25.33,43916,0
+DXPE.US,D,20210204,000000,25.4,26.4,25.28,26.29,35320,0
+DXPE.US,D,20210205,000000,26.54,26.75,25.91,26.65,32200,0
+DXPE.US,D,20210208,000000,26.79,27.97,26.77,27.63,49608,0
+DXPE.US,D,20210209,000000,27.36,27.95,26.4627,27.49,69669,0
+DXPE.US,D,20210210,000000,27.59,27.69,26.47,26.81,55947,0
+DXPE.US,D,20210211,000000,26.62,26.89,26.04,26.79,65624,0
+DXPE.US,D,20210212,000000,26.56,27.23,26.28,27.15,36939,0
+DXPE.US,D,20210216,000000,27.25,27.78,26.91,27.6,44285,0
+DXPE.US,D,20210217,000000,27.15,27.89,26.84,27.82,41998,0
+DXPE.US,D,20210218,000000,27.42,27.92,27.06,27.43,50126,0
+DXPE.US,D,20210219,000000,27.57,28.95,27.57,28.89,48183,0
+DXPE.US,D,20210222,000000,28.47,29.85,28.47,29.68,39725,0
+DXPE.US,D,20210223,000000,29.76,30.11,28.8,29.87,37975,0
+DXPE.US,D,20210224,000000,30.29,32.19,30.22,31.95,81283,0
+DXPE.US,D,20210225,000000,31.98,31.98,30.02,30.32,62906,0
+DXPE.US,D,20210226,000000,30.29,30.84,29.54,30.04,60387,0
+DXPE.US,D,20210301,000000,30.87,31.42,30.22,30.45,45995,0
+DXPE.US,D,20210302,000000,30.45,30.65,29.88,29.99,40866,0
+DXPE.US,D,20210303,000000,30.14,30.86,30.04,30.07,64213,0
+DXPE.US,D,20210304,000000,30.19,31.23,29.79,30.79,82602,0
+DXPE.US,D,20210305,000000,31.16,33.0976,30.5,32.25,122124,0
+DXPE.US,D,20210308,000000,32.77,34.17,32.425,33.96,194014,0
+DXPE.US,D,20210309,000000,34.49,35.975,31.85,32.39,136487,0
+DXPE.US,D,20210310,000000,32.62,34.828,31.29,32.71,91519,0
+DXPE.US,D,20210311,000000,33.05,34.5,33.05,34.38,82449,0
+DXPE.US,D,20210312,000000,34.84,35.6357,33,34.08,73853,0
+DXPE.US,D,20210315,000000,34.42,34.42,32.51,33.3,70684,0
+DXPE.US,D,20210316,000000,33.2,33.52,31,31.82,105801,0
+DXPE.US,D,20210317,000000,31.83,32.2,31.1348,32.2,72989,0
+DXPE.US,D,20210318,000000,32.25,33.25,31.66,32.3,73016,0
+DXPE.US,D,20210319,000000,32.01,32.72,30.79,32,530579,0
+DXPE.US,D,20210322,000000,31.85,32.47,29.955,30.89,165302,0
+DXPE.US,D,20210323,000000,30.28,30.33,29.06,29.19,87610,0
+DXPE.US,D,20210324,000000,29.74,31.4301,29.09,29.14,97020,0
+DXPE.US,D,20210325,000000,28.61,30.3,27.49,30.24,144576,0
+DXPE.US,D,20210326,000000,30.84,32.96,30.12,30.51,55849,0
+DXPE.US,D,20210329,000000,30.34,30.765,29.74,29.95,105285,0
+DXPE.US,D,20210330,000000,30.07,31.6686,29.99,30.99,52249,0
+DXPE.US,D,20210331,000000,30.96,31.42,29.89,30.17,89269,0
+DXPE.US,D,20210401,000000,30.21,30.67,29.9,30.49,59854,0
+DXPE.US,D,20210405,000000,30.88,31.65,30.25,30.71,153188,0
+DXPE.US,D,20210406,000000,30.58,31.195,30.58,30.63,183110,0
+DXPE.US,D,20210407,000000,30.74,30.8744,29.84,30.02,71741,0
+DXPE.US,D,20210408,000000,30,31.16,29.67,30.78,103230,0
+DXPE.US,D,20210409,000000,30.89,31.06,29.4,30.5,82735,0
+DXPE.US,D,20210412,000000,30.56,30.91,29.63,30.55,30868,0
+DXPE.US,D,20210413,000000,30.34,30.64,29.5832,30.11,63753,0
+DXPE.US,D,20210414,000000,30.11,31.1,29.8,30.34,54700,0
+DXPE.US,D,20210415,000000,30.62,31.02,29.58,30.07,35906,0
+DXPE.US,D,20210416,000000,30.38,30.51,29.59,30.23,36173,0
+DXPE.US,D,20210419,000000,29.96,30.22,29.18,29.45,42761,0
+DXPE.US,D,20210420,000000,29.4,29.92,27.97,28.3,37239,0
+DXPE.US,D,20210421,000000,28.02,29.32,27.27,29.12,50345,0
+DXPE.US,D,20210422,000000,29.23,30.06,27.13,28.48,41584,0
+DXPE.US,D,20210423,000000,28.22,29.7983,28.22,29.4,67387,0
+DXPE.US,D,20210426,000000,29.7,29.97,29,29.11,38723,0
+DXPE.US,D,20210427,000000,29.15,29.35,28.55,28.71,35800,0
+DXPE.US,D,20210428,000000,28.57,29.2534,28.49,28.78,38492,0
+DXPE.US,D,20210429,000000,29.15,29.25,28.7,29.22,51035,0
+DXPE.US,D,20210430,000000,28.73,29.44,28.71,29.27,85932,0
+DXPE.US,D,20210503,000000,29.27,31.85,29.27,31.26,145061,0
+DXPE.US,D,20210504,000000,31.11,32.27,30.68,32.07,118848,0
+DXPE.US,D,20210505,000000,32.26,32.94,31.61,32.69,84585,0
+DXPE.US,D,20210506,000000,32.39,33.6,31.96,32.81,119133,0
+DXPE.US,D,20210507,000000,31.25,33.3,30.7,32.27,96847,0
+DXPE.US,D,20210510,000000,32.04,32.53,31.24,31.94,64818,0
+DXPE.US,D,20210511,000000,31.03,31.635,30.81,30.97,53910,0
+DXPE.US,D,20210512,000000,30.87,31.125,29.3,29.6,100256,0
+DXPE.US,D,20210513,000000,29.84,31.47,29.84,31.03,82962,0
+DXPE.US,D,20210514,000000,31.34,31.51,30.9,31.51,40387,0
+DXPE.US,D,20210517,000000,31.12,31.21,30.54,31.13,43582,0
+DXPE.US,D,20210518,000000,30.97,31.426,30.36,30.48,39543,0
+DXPE.US,D,20210519,000000,29.82,29.925,27,29.78,67012,0
+DXPE.US,D,20210520,000000,29.67,30.56,29.3,30.47,63132,0
+DXPE.US,D,20210521,000000,31.28,31.3,30.42,30.94,57176,0
+DXPE.US,D,20210524,000000,30.99,30.99,30.35,30.59,51054,0
+DXPE.US,D,20210525,000000,30.54,30.99,29.63,29.63,53792,0
+DXPE.US,D,20210526,000000,29.8,30.39,29.7,30.19,37810,0
+DXPE.US,D,20210527,000000,30.65,31.05,30.5,30.84,88868,0
+DXPE.US,D,20210528,000000,30.98,31.3,30.21,30.89,47733,0
+DXPE.US,D,20210601,000000,31.35,31.805,29.51,31.21,145055,0
+DXPE.US,D,20210602,000000,31.1,31.525,30.42,30.79,67090,0
+DXPE.US,D,20210603,000000,30.71,31.265,30.52,31.23,61343,0
+DXPE.US,D,20210604,000000,31.23,31.78,31.025,31.68,52994,0
+DXPE.US,D,20210607,000000,31.82,32.19,31.6862,32.06,72646,0
+DXPE.US,D,20210608,000000,31.96,33.13,31.76,32.94,67757,0
+DXPE.US,D,20210609,000000,32.44,33.09,31.94,32.05,71407,0
+DXPE.US,D,20210610,000000,32.35,32.35,31.34,31.59,79490,0
+DXPE.US,D,20210611,000000,31.87,32.565,31.72,32.49,79951,0
+DXPE.US,D,20210614,000000,32.49,32.97,31.88,32.25,110271,0
+DXPE.US,D,20210615,000000,32.41,32.57,30.55,32.49,87947,0
+DXPE.US,D,20210616,000000,32.02,32.59,30.96,32.18,134013,0
+DXPE.US,D,20210617,000000,32.31,33.22,30.54,30.75,130657,0
+DXPE.US,D,20210618,000000,29.92,30.32,28,29.08,478610,0
+DXPE.US,D,20210621,000000,29.55,31.78,29.55,31.14,111949,0
+DXPE.US,D,20210622,000000,31.14,31.28,30.36,30.95,82604,0
+DXPE.US,D,20210623,000000,31.1,31.87,30.9,31.23,63090,0
+DXPE.US,D,20210624,000000,31.39,32.9,31.07,32.66,147123,0
+DXPE.US,D,20210625,000000,32.93,34.5,32.88,32.9,298024,0
+DXPE.US,D,20210628,000000,32.84,33.09,31.56,32.25,96809,0
+DXPE.US,D,20210629,000000,32.51,32.6665,32.1343,32.4,64478,0
+DXPE.US,D,20210630,000000,32.15,33.56,31.63,33.3,75720,0
+DXPE.US,D,20210701,000000,33.93,34.38,33.52,34,126196,0
+DXPE.US,D,20210702,000000,34.01,34.21,32.73,33.61,66103,0
+DXPE.US,D,20210706,000000,33.63,33.63,31.86,33.07,116135,0
+DXPE.US,D,20210707,000000,32.81,33.42,32.09,32.82,107087,0
+DXPE.US,D,20210708,000000,31.89,33.13,31.3906,32.21,107112,0
+DXPE.US,D,20210709,000000,32.77,33.185,32.68,32.87,80579,0
+DXPE.US,D,20210712,000000,32.58,33.18,32.18,32.98,46857,0
+DXPE.US,D,20210713,000000,33.12,33.12,32.11,32.41,87023,0
+DXPE.US,D,20210714,000000,32.55,32.98,31.85,32.44,58591,0
+DXPE.US,D,20210715,000000,33.005,33.005,32.03,32.45,91053,0
+DXPE.US,D,20210716,000000,32.75,32.75,31.53,31.58,82832,0
+DXPE.US,D,20210719,000000,30.73,31.11,29.05,30.31,105608,0
+DXPE.US,D,20210720,000000,30.33,32.6,30.33,32,193540,0
+DXPE.US,D,20210721,000000,32.34,33.29,31.95,32.83,114169,0
+DXPE.US,D,20210722,000000,32.71,33.12,31.55,31.58,84476,0
+DXPE.US,D,20210723,000000,31.93,33.2295,31.53,32.37,84644,0
+DXPE.US,D,20210726,000000,32.43,33.4,32.37,32.81,47187,0
+DXPE.US,D,20210727,000000,32.41,32.83,32.0575,32.37,56854,0
+DXPE.US,D,20210728,000000,32.5,32.98,31.67,32.4,36293,0
+DXPE.US,D,20210729,000000,32.86,32.96,32.24,32.27,126521,0
+DXPE.US,D,20210730,000000,31.87,32.79,31.82,32.65,139101,0
+DXPE.US,D,20210802,000000,32.93,33.33,31.88,31.88,94708,0
+DXPE.US,D,20210803,000000,32.12,32.84,31.59,32.84,161777,0
+DXPE.US,D,20210804,000000,32.32,32.77,31.51,31.57,53868,0
+DXPE.US,D,20210805,000000,31.79,32.45,31.38,31.99,61475,0
+DXPE.US,D,20210806,000000,32.44,32.83,31.51,32.64,43642,0
+DXPE.US,D,20210809,000000,32.44,32.531,32,32.1,46246,0
+DXPE.US,D,20210810,000000,31.845,32.49,31.73,32.42,115584,0
+DXPE.US,D,20210811,000000,32.01,32.68,31.44,32.68,39337,0
+DXPE.US,D,20210812,000000,31.88,32.52,30.32,30.5,185846,0
+DXPE.US,D,20210813,000000,30.65,30.65,29.09,29.54,80419,0
+DXPE.US,D,20210816,000000,30.11,31.84,29.91,31.19,85146,0
+DXPE.US,D,20210817,000000,31.45,31.695,30.55,30.91,143981,0
+DXPE.US,D,20210818,000000,30.75,31.38,29.66,29.92,91030,0
+DXPE.US,D,20210819,000000,29.51,30,28.41,29.4,126195,0
+DXPE.US,D,20210820,000000,29.31,30.2599,29.24,29.69,124500,0
+DXPE.US,D,20210823,000000,30.13,30.935,29.91,30.5,59832,0
+DXPE.US,D,20210824,000000,30.6,31.21,30.41,30.52,41666,0
+DXPE.US,D,20210825,000000,30.53,30.77,30.09,30.09,51373,0
+DXPE.US,D,20210826,000000,30.16,30.37,29.615,29.63,154679,0
+DXPE.US,D,20210827,000000,29.89,31.345,29.89,31.14,84315,0
+DXPE.US,D,20210830,000000,31.19,31.46,29.01,30.01,85792,0
+DXPE.US,D,20210831,000000,30.17,30.38,29.94,29.98,82228,0
+DXPE.US,D,20210901,000000,30.11,30.29,29.3,29.58,41823,0
+DXPE.US,D,20210902,000000,29.62,30.09,29.08,29.67,49113,0
+DXPE.US,D,20210903,000000,29.66,29.87,28.91,29.07,48600,0
+DXPE.US,D,20210907,000000,29.32,29.32,28.52,28.52,46904,0
+DXPE.US,D,20210908,000000,28.32,28.77,27.81,28.24,46237,0
+DXPE.US,D,20210909,000000,28.05,28.93,28.03,28.41,65693,0
+DXPE.US,D,20210910,000000,28.8,28.8,27.52,27.61,68935,0
+DXPE.US,D,20210913,000000,28.27,28.36,27.405,28.21,84342,0
+DXPE.US,D,20210914,000000,28.7,28.7,27.35,27.53,49999,0
+DXPE.US,D,20210915,000000,27.6,27.99,27.13,27.97,47632,0
+DXPE.US,D,20210916,000000,27.97,28.37,26.21,27.2,58856,0
+DXPE.US,D,20210917,000000,27.28,28.07,27.01,27.67,244374,0
+DXPE.US,D,20210920,000000,27,27.68,26.81,27.5,94308,0
+DXPE.US,D,20210921,000000,27.84,27.84,27.04,27.19,90093,0
+DXPE.US,D,20210922,000000,27.48,27.92,27.05,27.22,101656,0
+DXPE.US,D,20210923,000000,27.52,28.89,27.48,28.65,67082,0
+DXPE.US,D,20210924,000000,28.55,29.41,28.335,29.06,48285,0
+DXPE.US,D,20210927,000000,29.35,30.52,28.59,30.24,67830,0
+DXPE.US,D,20210928,000000,30.34,30.4,29.59,29.95,85435,0
+DXPE.US,D,20210929,000000,30.07,30.39,29.05,30.25,101414,0
+DXPE.US,D,20210930,000000,30.4,30.43,29.56,29.57,58699,0
+DXPE.US,D,20211001,000000,29.83,31.18,29.355,30.76,100070,0
+DXPE.US,D,20211004,000000,30.97,31.33,30.335,31.1,65435,0
+DXPE.US,D,20211005,000000,31.34,31.74,30.84,31.37,112396,0
+DXPE.US,D,20211006,000000,30.97,31.325,30.01,30.4,48838,0
+DXPE.US,D,20211007,000000,30.75,31.56,30.75,31.48,49678,0
+DXPE.US,D,20211008,000000,31.22,31.65,31.05,31.48,37256,0
+DXPE.US,D,20211011,000000,31.54,32.25,31.54,31.94,52206,0
+DXPE.US,D,20211012,000000,31.83,32.35,31.44,32.25,36752,0
+DXPE.US,D,20211013,000000,32.21,32.49,31.82,32.4,52197,0
+DXPE.US,D,20211014,000000,32.51,33.48,32.51,32.95,86802,0
+DXPE.US,D,20211015,000000,33.5,33.59,32.08,32.24,61421,0
+DXPE.US,D,20211018,000000,32,33.25,31.2511,33.03,68262,0
+DXPE.US,D,20211019,000000,33.05,33.05,32.0667,32.26,28750,0
+DXPE.US,D,20211020,000000,32.25,32.98,32.19,32.86,25832,0
+DXPE.US,D,20211021,000000,32.755,33.01,32.3,32.74,36930,0
+DXPE.US,D,20211022,000000,32.78,33.03,32.08,32.68,28438,0
+DXPE.US,D,20211025,000000,32.68,33.28,32.51,33.21,71125,0
+DXPE.US,D,20211026,000000,33.14,33.76,32.71,32.92,52670,0
+DXPE.US,D,20211027,000000,32.78,32.952,31.825,31.9,31692,0
+DXPE.US,D,20211028,000000,31.775,32.9,31.775,32.68,30067,0
+DXPE.US,D,20211029,000000,32.72,33.25,31.795,32.96,39232,0
+DXPE.US,D,20211101,000000,33.19,34.19,32.53,34.1,80160,0
+DXPE.US,D,20211102,000000,34.1,34.4239,33.56,33.95,56526,0
+DXPE.US,D,20211103,000000,33.95,34.93,32.5,34.53,68011,0
+DXPE.US,D,20211104,000000,34.78,35.38,34.08,34.73,73801,0
+DXPE.US,D,20211105,000000,35.29,36.26,34.56,35.33,77288,0
+DXPE.US,D,20211108,000000,35.85,36.19,34.5535,35.83,38575,0
+DXPE.US,D,20211109,000000,35.405,35.93,34.86,35.78,25074,0
+DXPE.US,D,20211110,000000,35.68,35.8719,35.04,35.31,32550,0
+DXPE.US,D,20211111,000000,35.32,35.87,34.86,35.71,31800,0
+DXPE.US,D,20211112,000000,35.71,35.71,34.97,35.14,34910,0
+DXPE.US,D,20211115,000000,35.18,35.66,33.5201,33.86,79174,0
+DXPE.US,D,20211116,000000,34.09,34.09,33.01,33.97,81751,0
+DXPE.US,D,20211117,000000,33.78,33.78,32.9,33.5,54327,0
+DXPE.US,D,20211118,000000,33.51,33.51,32.03,33.13,62405,0
+DXPE.US,D,20211119,000000,32.67,32.85,31.98,31.98,40051,0
+DXPE.US,D,20211122,000000,32.42,33.28,31.87,31.92,56756,0
+DXPE.US,D,20211123,000000,32.09,32.165,30.89,30.89,48838,0
+DXPE.US,D,20211124,000000,30.8,31.09,30.04,30.04,32306,0
+DXPE.US,D,20211126,000000,28.98,29.46,28.05,29.29,52854,0
+DXPE.US,D,20211129,000000,29.83,29.83,28.41,28.97,117448,0
+DXPE.US,D,20211130,000000,28.5,29.09,27.31,27.63,103703,0
+DXPE.US,D,20211201,000000,28.35,28.64,26.11,26.21,73325,0
+DXPE.US,D,20211202,000000,26.42,27.27,26.05,27.16,64297,0
+DXPE.US,D,20211203,000000,27.51,27.56,26.21,26.77,57977,0
+DXPE.US,D,20211206,000000,27.17,28.03,27.11,27.71,49408,0
+DXPE.US,D,20211207,000000,27.87,28.26,27.65,27.84,102545,0
+DXPE.US,D,20211208,000000,27.77,28.15,27.15,28,75950,0
+DXPE.US,D,20211209,000000,27.63,29.04,27.0001,27.29,122653,0
+DXPE.US,D,20211210,000000,27.48,27.845,26.85,27.6,91622,0
+DXPE.US,D,20211213,000000,27.37,27.61,26.49,26.72,96653,0
+DXPE.US,D,20211214,000000,26.49,27.5199,24.37,26.6,118344,0
+DXPE.US,D,20211215,000000,26.56,27.175,25.57,27.05,124563,0
+DXPE.US,D,20211216,000000,27.13,27.13,25.36,25.5,123564,0
+DXPE.US,D,20211217,000000,25.5,26.07,24.78,25.3,698814,0
+DXPE.US,D,20211220,000000,24.82,25.19,23.33,24.56,140496,0
+DXPE.US,D,20211221,000000,24.95,25.19,24.28,24.35,105129,0
+DXPE.US,D,20211222,000000,24.32,25.09,24.06,24.94,81943,0
+DXPE.US,D,20211223,000000,25.13,25.75,24.94,24.97,47027,0
+DXPE.US,D,20211227,000000,25.11,25.63,24.76,25.55,71178,0
+DXPE.US,D,20211228,000000,25.38,25.79,25.28,25.53,61790,0
+DXPE.US,D,20211229,000000,25.66,25.66,25.19,25.4,56147,0
+DXPE.US,D,20211230,000000,25.48,25.57,24.99,25.46,107834,0
+DXPE.US,D,20211231,000000,25.45,25.76,25.11,25.67,61607,0
+DXPE.US,D,20220103,000000,25.78,26.42,25.49,25.75,53778,0
+DXPE.US,D,20220104,000000,25.99,26.47,25.99,26.33,40646,0
+DXPE.US,D,20220105,000000,26.47,26.79,25.9,26.01,50862,0
+DXPE.US,D,20220106,000000,26.15,26.68,26.03,26.59,56211,0
+DXPE.US,D,20220107,000000,26.55,26.909,26.3,26.36,62319,0
+DXPE.US,D,20220110,000000,26.23,26.3718,25.79,25.96,46087,0
+DXPE.US,D,20220111,000000,25.98,26.07,25.58,25.63,70514,0
+DXPE.US,D,20220112,000000,25.83,25.94,25.55,25.57,69729,0
+DXPE.US,D,20220113,000000,25.72,26.4,25.58,25.63,54460,0
+DXPE.US,D,20220114,000000,25.4,26.03,25.26,26.03,39297,0
+DXPE.US,D,20220118,000000,25.92,26.24,25.7,25.76,61159,0
+DXPE.US,D,20220119,000000,25.86,26.06,25.595,25.65,47752,0
+DXPE.US,D,20220120,000000,25.66,26.06,25.26,25.42,89529,0
+DXPE.US,D,20220121,000000,25.13,26.28,25.05,25.58,88496,0
+DXPE.US,D,20220124,000000,25.21,28.55,25.11,28.42,246818,0
+DXPE.US,D,20220125,000000,27.95,30.8,27.95,30.64,320589,0
+DXPE.US,D,20220126,000000,30.84,31.83,29.42,29.95,224901,0
+DXPE.US,D,20220127,000000,30.19,31.46,29.7,30.07,214874,0
+DXPE.US,D,20220128,000000,30.09,30.47,29.15,30,233379,0
+DXPE.US,D,20220131,000000,29.68,30.47,28.41,28.55,957641,0
+DXPE.US,D,20220201,000000,28.8,29.76,28.54,29.27,255809,0
+DXPE.US,D,20220202,000000,29.27,29.32,28.34,28.7,130926,0
+DXPE.US,D,20220203,000000,28.64,28.84,28.19,28.64,106664,0
+DXPE.US,D,20220204,000000,28.8,28.82,28.45,28.51,145489,0
+DXPE.US,D,20220207,000000,28.61,28.61,27.5,27.55,135311,0
+DXPE.US,D,20220208,000000,27.55,27.73,27.26,27.59,69925,0
+DXPE.US,D,20220209,000000,27.66,27.89,27.12,27.49,72226,0
+DXPE.US,D,20220210,000000,27.38,27.97,27.14,27.5,88738,0
+DXPE.US,D,20220211,000000,27.46,27.6,26.89,27.1,59337,0
+DXPE.US,D,20220214,000000,27.05,27.31,26.435,26.6,71912,0
+DXPE.US,D,20220215,000000,26.93,27.6,26.54,27.49,63947,0
+DXPE.US,D,20220216,000000,27.57,28.74,27.57,28.6,45785,0
+DXPE.US,D,20220217,000000,28.27,28.83,28.0187,28.71,61656,0
+DXPE.US,D,20220218,000000,28.61,29.27,28.61,28.87,53522,0
+DXPE.US,D,20220222,000000,28.88,28.88,25.99,27.93,98866,0
+DXPE.US,D,20220223,000000,28.22,28.23,27.53,27.96,97879,0
+DXPE.US,D,20220224,000000,27.46,28.04,26.99,27.98,99624,0
+DXPE.US,D,20220225,000000,28.17,28.6,27.86,28.44,53617,0
+DXPE.US,D,20220228,000000,28.13,28.87,28.1,28.71,69216,0
+DXPE.US,D,20220301,000000,28.65,28.65,27.73,28.07,68739,0
+DXPE.US,D,20220302,000000,28.27,29.92,27.985,29.82,42383,0
+DXPE.US,D,20220303,000000,29.87,30.215,29.22,29.51,50184,0
+DXPE.US,D,20220304,000000,29.16,29.9,28.7,29.78,38081,0
+DXPE.US,D,20220307,000000,30,30.81,29.61,30.48,94839,0
+DXPE.US,D,20220308,000000,30.53,32.54,30.53,31.45,121334,0
+DXPE.US,D,20220309,000000,31.58,32.05,30.24,30.92,48979,0
+DXPE.US,D,20220310,000000,30.65,31.39,30.6,31.22,26413,0
+DXPE.US,D,20220311,000000,31.32,32.31,31.15,31.15,34408,0
+DXPE.US,D,20220314,000000,31.42,31.59,30.92,31.06,60202,0
+DXPE.US,D,20220315,000000,31.01,31.08,29.6801,30.1,62943,0
+DXPE.US,D,20220316,000000,30.47,30.98,29.38,29.79,73640,0
+DXPE.US,D,20220317,000000,29.8,31.37,29.555,31.36,76005,0
+DXPE.US,D,20220318,000000,31.26,31.26,30.38,30.72,148312,0
+DXPE.US,D,20220321,000000,30.74,31.25,30.34,30.86,54620,0
+DXPE.US,D,20220322,000000,31.07,31.51,29.92,30.04,61519,0
+DXPE.US,D,20220323,000000,30,30.29,29.53,30.1,91121,0
+DXPE.US,D,20220324,000000,30.29,31.32,30.29,31.28,73884,0
+DXPE.US,D,20220325,000000,31.5,31.5,27.9201,28.65,124866,0
+DXPE.US,D,20220328,000000,28.34,28.41,27.1,27.11,80748,0
+DXPE.US,D,20220329,000000,26.86,28.4285,26.86,28,122131,0
+DXPE.US,D,20220330,000000,28.12,28.9999,27.26,27.32,77490,0
+DXPE.US,D,20220331,000000,27.11,27.82,26.94,27.09,109734,0
+DXPE.US,D,20220401,000000,27.2,27.8,26.865,27.53,71227,0
+DXPE.US,D,20220404,000000,27.3777,27.39,26.75,27.2,47190,0
+DXPE.US,D,20220405,000000,27.02,27.46,26.63,26.74,64105,0
+DXPE.US,D,20220406,000000,26.56,26.82,25.93,25.97,58847,0
+DXPE.US,D,20220407,000000,25.95,25.95,25.14,25.5,40246,0
+DXPE.US,D,20220408,000000,25.63,26.615,25.02,25.07,39444,0
+DXPE.US,D,20220411,000000,24.87,25.31,24.09,24.55,46549,0
+DXPE.US,D,20220412,000000,24.92,25.38,24.605,24.72,47487,0
+DXPE.US,D,20220413,000000,24.89,25.62,24.89,25.36,46920,0
+DXPE.US,D,20220414,000000,25.41,25.65,22.87,25.13,42982,0
+DXPE.US,D,20220418,000000,25.14,26.41,24.546,26.1,126481,0
+DXPE.US,D,20220419,000000,26.555,26.555,25.775,26.04,93271,0
+DXPE.US,D,20220420,000000,26.32,26.61,25.93,25.98,31624,0
+DXPE.US,D,20220421,000000,26.11,26.51,25.49,25.63,49132,0
+DXPE.US,D,20220422,000000,25.53,25.89,24.82,25,30805,0
+DXPE.US,D,20220425,000000,24.67,24.67,23.92,24.23,53095,0
+DXPE.US,D,20220426,000000,23.98,23.98,23.28,23.41,47725,0
+DXPE.US,D,20220427,000000,23.37,23.96,22.905,23.16,49936,0
+DXPE.US,D,20220428,000000,23.44,24.36,22.73,24.17,51238,0
+DXPE.US,D,20220429,000000,24.01,24.24,23.33,23.63,57357,0
+DXPE.US,D,20220502,000000,23.43,24.17,22.75,23.48,70031,0
+DXPE.US,D,20220503,000000,23.6,23.91,23.17,23.66,105047,0
+DXPE.US,D,20220504,000000,23.84,24.24,23.16,24.21,90296,0
+DXPE.US,D,20220505,000000,24.02,24.11,23.1,23.7,54480,0
+DXPE.US,D,20220506,000000,23.405,23.86,22.72,23.05,66640,0
+DXPE.US,D,20220509,000000,22.66,23.029,22.09,22.22,66529,0
+DXPE.US,D,20220510,000000,22.33,24.27,22.33,23.49,130933,0
+DXPE.US,D,20220511,000000,23.7,26.08,23.7,25.96,128342,0
+DXPE.US,D,20220512,000000,25.71,26.15,24.99,25.73,119647,0
+DXPE.US,D,20220513,000000,25.83,26.14,25.29,26.03,114711,0
+DXPE.US,D,20220516,000000,25.72,28.67,25.72,28.38,186917,0
+DXPE.US,D,20220517,000000,28.9,29.75,28.85,29.66,201604,0
+DXPE.US,D,20220518,000000,29.81,30.67,29.27,29.8,145948,0
+DXPE.US,D,20220519,000000,29.62,29.74,28.33,28.4,92343,0
+DXPE.US,D,20220520,000000,28.61,28.61,27.51,28.22,81684,0
+DXPE.US,D,20220523,000000,28.55,29.47,28.315,29.06,140441,0
+DXPE.US,D,20220524,000000,28.96,29.29,28.0501,29.17,96595,0
+DXPE.US,D,20220525,000000,29.17,29.96,29.17,29.74,64493,0
+DXPE.US,D,20220526,000000,30,30.33,29.53,29.85,68055,0
+DXPE.US,D,20220527,000000,29.8,30.6,29.78,30.5,99549,0
+DXPE.US,D,20220531,000000,30.63,31.36,30,30.68,163846,0
+DXPE.US,D,20220601,000000,30.99,31.41,30.06,31.17,79081,0
+DXPE.US,D,20220602,000000,31.27,31.4437,30.36,30.45,69660,0
+DXPE.US,D,20220603,000000,30.29,31.0322,30.29,30.64,111266,0
+DXPE.US,D,20220606,000000,30.93,32.18,30.67,32.1,176825,0
+DXPE.US,D,20220607,000000,31.84,32.5,31.51,31.99,69494,0
+DXPE.US,D,20220608,000000,31.86,32.09,31.47,31.98,80727,0
+DXPE.US,D,20220609,000000,31.65,32.13,31.485,31.7,70965,0
+DXPE.US,D,20220610,000000,31.23,31.47,29.97,30.19,69370,0
+DXPE.US,D,20220613,000000,29.47,30.57,28.91,30,104948,0
+DXPE.US,D,20220614,000000,30.14,31.3399,29.55,29.95,89854,0
+DXPE.US,D,20220615,000000,30.1,31.6117,29.02,29.54,94441,0
+DXPE.US,D,20220616,000000,28.95,29.81,27.63,27.77,111573,0
+DXPE.US,D,20220617,000000,27.48,28.42,27.45,28.15,223323,0
+DXPE.US,D,20220621,000000,28.45,29.4725,28.095,29.19,90376,0
+DXPE.US,D,20220622,000000,28.66,29.09,28.11,28.47,56861,0
+DXPE.US,D,20220623,000000,28.66,28.66,27.545,28.35,74380,0
+DXPE.US,D,20220624,000000,28.37,30.03,27.72,29.86,355708,0
+DXPE.US,D,20220627,000000,30.11,31.18,29.93,31.03,72846,0
+DXPE.US,D,20220628,000000,31.5,31.62,30.19,30.37,63465,0
+DXPE.US,D,20220629,000000,30.73,30.73,30.03,30.31,214717,0
+DXPE.US,D,20220630,000000,30.26,30.78,29.8001,30.63,116607,0
+DXPE.US,D,20220701,000000,30.65,31.4906,30.18,31.27,61116,0
+DXPE.US,D,20220705,000000,30.98,31.05,29.6,30.07,88944,0
+DXPE.US,D,20220706,000000,29.8,30,28.34,29.33,66454,0
+DXPE.US,D,20220707,000000,29.57,30.23,29.57,30.13,52245,0
+DXPE.US,D,20220708,000000,30.18,30.355,29.89,30.21,45187,0
+DXPE.US,D,20220711,000000,29.76,30.7,28.55,30.58,99509,0
+DXPE.US,D,20220712,000000,30.41,31.1,30.05,30.05,132668,0
+DXPE.US,D,20220713,000000,29.85,29.93,29.07,29.7,69858,0
+DXPE.US,D,20220714,000000,29.15,29.478,28.7959,29.41,39319,0
+DXPE.US,D,20220715,000000,29.9,30.36,29.395,30.21,46387,0
+DXPE.US,D,20220718,000000,30.45,30.8,29.95,30.07,125722,0
+DXPE.US,D,20220719,000000,30.45,32.025,30.37,31.89,83717,0
+DXPE.US,D,20220720,000000,31.68,31.75,31.19,31.41,77287,0
+DXPE.US,D,20220721,000000,31.12,31.58,30.8,31.51,45843,0
+DXPE.US,D,20220722,000000,31.64,31.7,30.97,31.17,83174,0
+DXPE.US,D,20220725,000000,31.49,32.2489,31.315,31.53,135957,0
+DXPE.US,D,20220726,000000,31.7,33.3799,31.7,32.49,101761,0
+DXPE.US,D,20220727,000000,32.55,33.47,32.35,33.26,81342,0
+DXPE.US,D,20220728,000000,33.01,33.77,32.73,33.18,83364,0
+DXPE.US,D,20220729,000000,33.32,34.1434,33.2,34,85534,0
+DXPE.US,D,20220801,000000,33.82,33.95,32.69,33.02,109496,0
+DXPE.US,D,20220802,000000,33.17,33.17,32.38,32.5,53965,0
+DXPE.US,D,20220803,000000,32.62,32.99,32.1201,32.86,138261,0
+DXPE.US,D,20220804,000000,32.7,34.11,32.7,34.05,116872,0
+DXPE.US,D,20220805,000000,34,34.74,33.93,34.23,93839,0
+DXPE.US,D,20220808,000000,34.23,34.605,31.74,31.85,112800,0
+DXPE.US,D,20220809,000000,31.62,31.62,26.94,28.51,309686,0
+DXPE.US,D,20220810,000000,28.85,29.62,28.15,28.17,96687,0
+DXPE.US,D,20220811,000000,28.22,28.96,27.83,27.9,61236,0
+DXPE.US,D,20220812,000000,27.9,29,27.43,28.45,110803,0
+DXPE.US,D,20220815,000000,27.98,28.29,27.5961,28.2,76926,0
+DXPE.US,D,20220816,000000,28.34,28.8,28.1,28.72,80702,0
+DXPE.US,D,20220817,000000,28.46,28.82,28.12,28.54,70131,0
+DXPE.US,D,20220818,000000,28.84,29.16,28.5,29.14,69866,0
+DXPE.US,D,20220819,000000,28.78,28.92,27.97,28.58,95147,0
+DXPE.US,D,20220822,000000,28.43,28.43,27.62,28.02,49303,0
+DXPE.US,D,20220823,000000,28.07,28.54,27.76,27.8,64036,0
+DXPE.US,D,20220824,000000,27.53,28.18,27.5,27.79,55318,0
+DXPE.US,D,20220825,000000,27.82,28.535,27.7,28.33,75943,0
+DXPE.US,D,20220826,000000,28.5,28.82,27.91,27.96,106150,0
+DXPE.US,D,20220829,000000,27.87,27.965,27.45,27.53,53626,0
+DXPE.US,D,20220830,000000,27.68,27.68,26.51,26.7,55779,0
+DXPE.US,D,20220831,000000,26.69,27.1661,25.8217,26.58,177481,0
+DXPE.US,D,20220901,000000,26.33,26.8957,26.15,26.59,126249,0
+DXPE.US,D,20220902,000000,26.94,27.52,26.52,26.7,130659,0
+DXPE.US,D,20220906,000000,26.67,26.935,26.42,26.77,107251,0
+DXPE.US,D,20220907,000000,26.56,26.73,25.8731,26.38,81173,0
+DXPE.US,D,20220908,000000,26.32,26.525,25.45,26.33,100763,0
+DXPE.US,D,20220909,000000,26.54,27.115,26.46,26.59,69161,0
+DXPE.US,D,20220912,000000,26.87,27.225,25.8,27.1,76153,0
+DXPE.US,D,20220913,000000,26.56,26.83,25.49,25.91,129946,0
+DXPE.US,D,20220914,000000,25.88,26.67,25.88,26.66,106861,0
+DXPE.US,D,20220915,000000,26.5,26.87,25.8241,26.44,84400,0
+DXPE.US,D,20220916,000000,26.21,26.5,25.68,26.44,443216,0
+DXPE.US,D,20220919,000000,26.38,26.86,25.96,25.96,66889,0
+DXPE.US,D,20220920,000000,25.87,25.95,25.1,25.94,67354,0
+DXPE.US,D,20220921,000000,26.13,26.34,25.6,25.6,62672,0
+DXPE.US,D,20220922,000000,25.35,25.5,24.64,24.64,50905,0
+DXPE.US,D,20220923,000000,24.29,24.29,23.54,24.19,87887,0
+DXPE.US,D,20220926,000000,24.12,24.39,23.7,24.01,71821,0
+DXPE.US,D,20220927,000000,24.16,24.395,23.65,23.72,88017,0
+DXPE.US,D,20220928,000000,23.63,24.21,23.5,23.97,43863,0
+DXPE.US,D,20220929,000000,23.63,23.7,23.14,23.7,42715,0
+DXPE.US,D,20220930,000000,23.68,24.36,23.42,23.68,56369,0
+DXPE.US,D,20221003,000000,23.97,25.22,23.44,24.99,92888,0
+DXPE.US,D,20221004,000000,25.25,25.81,25.25,25.69,51127,0
+DXPE.US,D,20221005,000000,25.27,25.8,24.8025,25.74,44008,0
+DXPE.US,D,20221006,000000,26.34,26.34,25.515,25.6,28931,0
+DXPE.US,D,20221007,000000,25.31,25.81,24.85,24.97,30663,0
+DXPE.US,D,20221010,000000,25.25,25.415,24.98,25.14,40708,0
+DXPE.US,D,20221011,000000,24.92,25.58,23.2581,25.26,44496,0
+DXPE.US,D,20221012,000000,25.14,25.36,24.6,24.62,42402,0
+DXPE.US,D,20221013,000000,24.14,25.27,23.65,25.05,76200,0
+DXPE.US,D,20221014,000000,25.05,25.095,24.4,24.59,70791,0
+DXPE.US,D,20221017,000000,24.86,25.59,24.86,25.44,57395,0
+DXPE.US,D,20221018,000000,25.71,25.98,25.4201,25.64,62252,0
+DXPE.US,D,20221019,000000,25.54,25.93,25.41,25.93,46872,0
+DXPE.US,D,20221020,000000,25.84,25.96,24.87,25.33,67232,0
+DXPE.US,D,20221021,000000,25.56,26.06,25.475,25.94,33722,0
+DXPE.US,D,20221024,000000,25.97,26.55,25.7773,26.34,31374,0
+DXPE.US,D,20221025,000000,26.39,27.015,26.39,26.66,59104,0
+DXPE.US,D,20221026,000000,26.86,27.31,26.1961,26.96,62350,0
+DXPE.US,D,20221027,000000,27.29,27.75,27.13,27.23,45513,0
+DXPE.US,D,20221028,000000,27.43,28.14,27.37,28.1,63406,0
+DXPE.US,D,20221031,000000,27.85,28.821,27.45,28.61,88121,0
+DXPE.US,D,20221101,000000,28.98,29.04,28.4301,28.78,68411,0
+DXPE.US,D,20221102,000000,28.63,29.82,28.27,28.39,89911,0
+DXPE.US,D,20221103,000000,28.01,28.73,27.61,28.17,35005,0
+DXPE.US,D,20221104,000000,28.39,29.15,28.38,29.15,44953,0
+DXPE.US,D,20221107,000000,29.19,29.55,29.08,29.55,69124,0
+DXPE.US,D,20221108,000000,29.79,30.18,29.47,30.11,67119,0
+DXPE.US,D,20221109,000000,29.63,29.93,25.43,25.83,107437,0
+DXPE.US,D,20221110,000000,26.35,28.15,26.35,27.41,59163,0
+DXPE.US,D,20221111,000000,27.28,28.29,26.52,26.72,68981,0
+DXPE.US,D,20221114,000000,26.41,27.04,26.0326,26.72,53394,0
+DXPE.US,D,20221115,000000,27.06,27.13,26.11,26.18,48539,0
+DXPE.US,D,20221116,000000,26,26.51,25.65,25.97,156269,0
+DXPE.US,D,20221117,000000,25.87,26.11,25.287,26.1,76433,0
+DXPE.US,D,20221118,000000,26.62,27.085,26.25,26.74,47900,0
+DXPE.US,D,20221121,000000,26.49,26.98,26.46,26.65,39565,0
+DXPE.US,D,20221122,000000,26.1293,27.05,26.1293,26.82,19981,0
+DXPE.US,D,20221123,000000,26.82,27.205,26.26,26.36,20282,0
+DXPE.US,D,20221125,000000,26.76,26.76,26.17,26.17,9212,0
+DXPE.US,D,20221128,000000,26.01,26.01,25.15,25.19,56846,0
+DXPE.US,D,20221129,000000,25.33,25.5,25.02,25.29,61883,0
+DXPE.US,D,20221130,000000,25.44,25.85,24.6901,25.83,79596,0
+DXPE.US,D,20221201,000000,25.83,26.21,25.39,26.11,44860,0
+DXPE.US,D,20221202,000000,26,26.83,25.69,26.54,49576,0
+DXPE.US,D,20221205,000000,26.25,26.7,25.41,26.13,68793,0
+DXPE.US,D,20221206,000000,26.19,26.93,25.69,26,81292,0
+DXPE.US,D,20221207,000000,25.8,26.29,25.38,25.43,31801,0
+DXPE.US,D,20221208,000000,25.6,26.18,25.6,25.76,32723,0
+DXPE.US,D,20221209,000000,25.5,25.77,25.14,25.18,22075,0
+DXPE.US,D,20221212,000000,25.41,26.05,25.41,25.9,48875,0
+DXPE.US,D,20221213,000000,26.64,26.795,26.15,26.71,67970,0
+DXPE.US,D,20221214,000000,26.83,27.595,26.63,27.09,77760,0
+DXPE.US,D,20221215,000000,27.19,29.43,26.175,26.66,123055,0
+DXPE.US,D,20221216,000000,26.2,28.6,26.2,27.94,391738,0
+DXPE.US,D,20221219,000000,27.7,27.7,25.8,26.86,76800,0
+DXPE.US,D,20221220,000000,26.84,27.86,26.27,27.66,43204,0
+DXPE.US,D,20221221,000000,27.71,28.08,26.63,27.47,68031,0
+DXPE.US,D,20221222,000000,27.29,27.36,26.9,27.28,43076,0
+DXPE.US,D,20221223,000000,27.26,27.99,27.26,27.9,29164,0
+DXPE.US,D,20221227,000000,27.81,28.18,27.445,27.89,60070,0
+DXPE.US,D,20221228,000000,27.89,28.16,26.85,26.94,56868,0
+DXPE.US,D,20221229,000000,27.09,27.99,26.88,27.56,62996,0
+DXPE.US,D,20221230,000000,27.49,27.75,27.42,27.55,85525,0
+DXPE.US,D,20230103,000000,27.7,27.74,27.03,27.14,89453,0
+DXPE.US,D,20230104,000000,27.36,28.1,27.27,27.75,56546,0
+DXPE.US,D,20230105,000000,27.72,27.78,27.16,27.77,41253,0
+DXPE.US,D,20230106,000000,28.18,28.96,28.12,28.7,54613,0
+DXPE.US,D,20230109,000000,28.79,29.315,28.64,28.74,36795,0
+DXPE.US,D,20230110,000000,28.71,29.465,28.7,29.34,41057,0
+DXPE.US,D,20230111,000000,29.36,29.78,29.255,29.3,35176,0
+DXPE.US,D,20230112,000000,29.565,30.22,29.5101,30.11,41052,0
+DXPE.US,D,20230113,000000,29.95,31.55,29.95,30.23,40930,0
+DXPE.US,D,20230117,000000,30.08,30.125,29.67,29.79,80999,0
+DXPE.US,D,20230118,000000,29.8,29.97,29.17,29.35,37366,0
+DXPE.US,D,20230119,000000,29.01,29.205,28.8,29.16,51266,0
+DXPE.US,D,20230120,000000,29.26,29.38,28.97,29,46114,0
+DXPE.US,D,20230123,000000,28.95,29.495,28.65,29.01,54254,0
+DXPE.US,D,20230124,000000,28.66,29.425,28.66,29.19,26244,0
+DXPE.US,D,20230125,000000,28.88,29.5,28.88,29.42,19022,0
+DXPE.US,D,20230126,000000,29.79,30.02,29.56,29.81,23734,0
+DXPE.US,D,20230127,000000,29.8,29.94,29.47,29.6,27443,0
+DXPE.US,D,20230130,000000,29.47,29.935,29.35,29.39,26098,0
+DXPE.US,D,20230131,000000,29.37,30.39,29.37,30.3,106491,0
+DXPE.US,D,20230201,000000,30.29,31,30.1,30.56,48542,0
+DXPE.US,D,20230202,000000,30.88,31.25,30.81,31,62863,0
+DXPE.US,D,20230203,000000,31.03,31.4125,30.81,31.12,112126,0
+DXPE.US,D,20230206,000000,30.98,31.27,30.435,30.98,41144,0
+DXPE.US,D,20230207,000000,30.81,31.1,30.58,31,56667,0
+DXPE.US,D,20230208,000000,30.91,31.2,30.61,30.74,26958,0
+DXPE.US,D,20230209,000000,31.04,31.04,30.2,30.32,48117,0
+DXPE.US,D,20230210,000000,30.22,30.78,29.96,30.7,24532,0
+DXPE.US,D,20230213,000000,30.69,31,30.5038,30.89,18482,0
+DXPE.US,D,20230214,000000,30.82,30.82,30.28,30.41,50743,0
+DXPE.US,D,20230215,000000,30.17,30.48,29.54,30.3,28745,0
+DXPE.US,D,20230216,000000,29.95,30.34,29.83,30.1,40184,0
+DXPE.US,D,20230217,000000,30.18,30.18,28.4551,29.91,33714,0
+DXPE.US,D,20230221,000000,29.53,29.62,28.39,28.47,48836,0
+DXPE.US,D,20230222,000000,29.2321,29.3,28.5,28.95,45995,0
+DXPE.US,D,20230223,000000,29.11,29.58,28.98,29.56,40384,0
+DXPE.US,D,20230224,000000,29.09,29.41,28.903,29.15,39245,0
+DXPE.US,D,20230227,000000,29.6,29.8,29.11,29.25,27007,0
+DXPE.US,D,20230228,000000,29.17,29.29,28.9,28.91,66703,0
+DXPE.US,D,20230301,000000,28.83,29.705,28.5653,29.69,50782,0
+DXPE.US,D,20230302,000000,29.56,30.15,29.1488,30.15,23924,0
+DXPE.US,D,20230303,000000,30.29,30.29,29.74,30.06,55792,0
+DXPE.US,D,20230306,000000,30.19,30.33,28.74,29.25,119919,0
+DXPE.US,D,20230307,000000,29.23,29.53,28.91,29.41,58097,0
+DXPE.US,D,20230308,000000,29.5,29.64,28.87,29.07,41998,0
+DXPE.US,D,20230309,000000,29.01,29.14,28.13,28.62,48752,0
+DXPE.US,D,20230310,000000,28.4,28.4,27.27,27.48,70816,0
+DXPE.US,D,20230313,000000,27.05,27.05,25.74,25.9,55143,0
+DXPE.US,D,20230314,000000,26.55,27.18,26.55,26.85,57190,0
+DXPE.US,D,20230315,000000,26.15,26.205,24.98,25.92,81613,0
+DXPE.US,D,20230316,000000,25.45,26.425,25.021,26.11,65870,0
+DXPE.US,D,20230317,000000,25.78,26.04,25.14,25.45,304090,0
+DXPE.US,D,20230320,000000,25.89,26.765,25.75,25.75,114599,0
+DXPE.US,D,20230321,000000,26.32,27.6693,26.16,26.59,199538,0
+DXPE.US,D,20230322,000000,26.73,27.11,26.3,26.39,96042,0
+DXPE.US,D,20230323,000000,26.48,26.78,26.04,26.23,78604,0
+DXPE.US,D,20230324,000000,25.52,26.56,25.13,26.45,71545,0
+DXPE.US,D,20230327,000000,26.9,27.67,26.75,27.43,76448,0
+DXPE.US,D,20230328,000000,27.4,28.08,27.24,27.61,109393,0
+DXPE.US,D,20230329,000000,27.92,27.92,26.77,26.83,120653,0
+DXPE.US,D,20230330,000000,27,27.06,26.47,26.69,97648,0
+DXPE.US,D,20230331,000000,26.92,27.02,26.42,26.92,127314,0
+DXPE.US,D,20230403,000000,27,27.44,26.79,27.35,168711,0
+DXPE.US,D,20230404,000000,27.53,27.73,26.21,26.44,88014,0
+DXPE.US,D,20230405,000000,26.16,26.53,26.12,26.5,67845,0
+DXPE.US,D,20230406,000000,26.58,26.58,25.42,26.13,61607,0
+DXPE.US,D,20230410,000000,26.15,27.05,26.15,26.48,81509,0
+DXPE.US,D,20230411,000000,26.48,27.18,26.48,26.75,71785,0
+DXPE.US,D,20230412,000000,27.05,27.4,26.58,26.68,123383,0
+DXPE.US,D,20230413,000000,26.71,26.785,26.33,26.63,76656,0
+DXPE.US,D,20230414,000000,26.72,27.15,26.01,26.16,123869,0
+DXPE.US,D,20230417,000000,27.15,27.81,26.29,26.51,148893,0
+DXPE.US,D,20230418,000000,26.73,26.9,25.38,25.4,76551,0
+DXPE.US,D,20230419,000000,25.21,26.78,25.015,26.28,119132,0
+DXPE.US,D,20230420,000000,26.14,26.6344,26,26.22,93220,0
+DXPE.US,D,20230421,000000,26.16,26.405,25.21,25.32,66487,0
+DXPE.US,D,20230424,000000,25.14,25.45,25.045,25.11,42640,0
+DXPE.US,D,20230425,000000,24.83,25.15,24.44,24.75,53935,0
+DXPE.US,D,20230426,000000,24.55,24.74,24.19,24.52,70339,0
+DXPE.US,D,20230427,000000,24.54,25.22,24.3,24.73,85534,0
+DXPE.US,D,20230428,000000,24.65,25.78,24.65,25.2,104715,0
+DXPE.US,D,20230501,000000,25.41,26.55,25.39,26.45,134677,0
+DXPE.US,D,20230502,000000,26.31,26.33,25.59,26.28,74762,0
+DXPE.US,D,20230503,000000,26.31,26.57,25.36,25.45,69206,0
+DXPE.US,D,20230504,000000,25.26,25.3,23.9,24.07,51711,0
+DXPE.US,D,20230505,000000,24.59,24.76,24.1,24.61,56352,0
+DXPE.US,D,20230508,000000,24.81,25.925,24.08,24.46,36541,0
+DXPE.US,D,20230509,000000,24.37,25.285,24.06,24.52,48082,0
+DXPE.US,D,20230510,000000,25.22,25.22,22.06,23.61,104454,0
+DXPE.US,D,20230511,000000,26.16,27.16,25.43,26.06,150477,0
+DXPE.US,D,20230512,000000,26.1,27.63,26.1,27.62,137205,0
+DXPE.US,D,20230515,000000,27.97,31.06,27.97,30.52,348282,0
+DXPE.US,D,20230516,000000,30.35,30.495,29.3,29.79,154979,0
+DXPE.US,D,20230517,000000,30.12,31.47,29.91,31.39,150053,0
+DXPE.US,D,20230518,000000,31.34,32.235,30.91,31.97,129161,0
+DXPE.US,D,20230519,000000,32.49,32.52,31.31,31.73,175249,0
+DXPE.US,D,20230522,000000,31.99,32.27,31.64,32.01,122423,0
+DXPE.US,D,20230523,000000,32.01,32.385,31.67,31.98,167684,0
+DXPE.US,D,20230524,000000,31.96,32.38,31.51,31.99,152779,0
+DXPE.US,D,20230525,000000,31.94,32.1525,31.5001,31.87,170582,0
+DXPE.US,D,20230526,000000,31.99,32.78,31.98,32.52,151397,0
+DXPE.US,D,20230530,000000,32.7,32.845,31.81,32.41,105465,0
+DXPE.US,D,20230531,000000,32.18,32.27,31.3401,31.97,109666,0
+DXPE.US,D,20230601,000000,31.96,32.41,31.46,31.93,155245,0
+DXPE.US,D,20230602,000000,32.43,34.05,32.28,33.75,222406,0
+DXPE.US,D,20230605,000000,33.46,33.46,31.83,33.32,136106,0
+DXPE.US,D,20230606,000000,33.3,34.17,33.08,33.81,224211,0
+DXPE.US,D,20230607,000000,34.17,34.51,34.02,34.06,192853,0
+DXPE.US,D,20230608,000000,33.93,35.44,33.76,35.38,161246,0
+DXPE.US,D,20230609,000000,35.33,35.8093,35.0001,35.72,152248,0
+DXPE.US,D,20230612,000000,35.59,36.1667,35.21,35.93,138631,0
+DXPE.US,D,20230613,000000,35.85,36.725,35.85,35.95,111305,0
+DXPE.US,D,20230614,000000,36,36.07,35.36,35.56,143930,0
+DXPE.US,D,20230615,000000,35.52,36.16,35.52,36.16,121426,0
+DXPE.US,D,20230616,000000,36.36,36.635,35.63,35.95,675676,0
+DXPE.US,D,20230620,000000,35.95,36.7,35.79,36.67,89119,0
+DXPE.US,D,20230621,000000,36.38,36.99,36.25,36.3,73743,0
+DXPE.US,D,20230622,000000,36.09,36.42,35.64,36.15,67921,0
+DXPE.US,D,20230623,000000,35.59,36.29,35.59,36.2,217523,0
+DXPE.US,D,20230626,000000,36.65,37.2,36.08,36.09,83518,0
+DXPE.US,D,20230627,000000,36.14,36.55,36.02,36.2,47586,0
+DXPE.US,D,20230628,000000,36.11,36.45,35.96,36.38,49421,0
+DXPE.US,D,20230629,000000,36.3,37.08,36.3,36.88,75968,0
+DXPE.US,D,20230630,000000,37.09,37.09,36.36,36.41,55653,0
+DXPE.US,D,20230703,000000,36.5,37.45,36.44,37.35,63249,0
+DXPE.US,D,20230705,000000,37.25,37.38,36.77,36.93,85753,0
+DXPE.US,D,20230706,000000,36.75,36.88,36.04,36.41,121785,0
+DXPE.US,D,20230707,000000,36.41,37.25,36.41,36.85,125188,0
+DXPE.US,D,20230710,000000,36.75,37.31,36.75,37.14,94289,0
+DXPE.US,D,20230711,000000,37.16,37.75,37.02,37.5,80172,0
+DXPE.US,D,20230712,000000,37.98,37.98,37.2087,37.69,74754,0
+DXPE.US,D,20230713,000000,37.85,37.88,37.26,37.3,61281,0
+DXPE.US,D,20230714,000000,37.27,37.5475,36.9,37.32,57003,0
+DXPE.US,D,20230717,000000,37.19,38.27,37.19,37.77,157135,0
+DXPE.US,D,20230718,000000,37.77,38.35,37.27,37.75,56594,0
+DXPE.US,D,20230719,000000,37.66,38.035,36.79,37.79,280105,0
+DXPE.US,D,20230720,000000,37.88,39.89,37.88,39.34,463225,0
+DXPE.US,D,20230721,000000,39.77,39.8184,37.74,38.22,139501,0
+DXPE.US,D,20230724,000000,38.35,39.3,38.23,38.75,107832,0
+DXPE.US,D,20230725,000000,38.75,38.98,38.31,38.35,51973,0
+DXPE.US,D,20230726,000000,38.46,38.81,38,38.13,50006,0
+DXPE.US,D,20230727,000000,38.21,38.28,37.17,37.39,62465,0
+DXPE.US,D,20230728,000000,37.72,38.3,37.65,37.99,95775,0
+DXPE.US,D,20230731,000000,38.2,38.5941,37.895,37.98,76627,0
+DXPE.US,D,20230801,000000,37.66,38.42,37.4497,38.31,162374,0
+DXPE.US,D,20230802,000000,37.87,38.59,37.84,38.03,75174,0
+DXPE.US,D,20230803,000000,37.78,37.9,37.035,37.23,62662,0
+DXPE.US,D,20230804,000000,37.21,37.62,36.99,37.07,102774,0
+DXPE.US,D,20230807,000000,37.08,38.16,36.77,37.87,85348,0
+DXPE.US,D,20230808,000000,37.51,37.76,37.0465,37.76,78142,0
+DXPE.US,D,20230809,000000,32.5,33.82,28.7,32.08,436168,0
+DXPE.US,D,20230810,000000,33.37,34.06,32.01,32.64,196660,0
+DXPE.US,D,20230811,000000,32.54,33.85,32.29,33.24,115961,0
+DXPE.US,D,20230814,000000,33.1,33.47,32.17,33.01,136447,0
+DXPE.US,D,20230815,000000,32.8,33.799,32.63,33.57,106219,0
+DXPE.US,D,20230816,000000,33.56,34.11,33.15,33.36,124529,0
+DXPE.US,D,20230817,000000,33.42,33.97,33.27,33.57,107593,0
+DXPE.US,D,20230818,000000,33.29,34.36,33.29,34.21,89724,0
+DXPE.US,D,20230821,000000,34.28,34.7,33.88,34.13,122193,0
+DXPE.US,D,20230822,000000,34.23,34.505,33.43,33.97,108858,0
+DXPE.US,D,20230823,000000,33.9,35.03,33.9,34.9,70494,0
+DXPE.US,D,20230824,000000,34.71,35.04,34.27,34.55,84538,0
+DXPE.US,D,20230825,000000,34.57,35.44,34.44,35.1,62306,0
+DXPE.US,D,20230828,000000,35.31,35.57,34.7805,35.04,62931,0
+DXPE.US,D,20230829,000000,34.93,35.72,34.8,35.68,65055,0
+DXPE.US,D,20230830,000000,35.59,36.2,35.4284,36.01,113367,0
+DXPE.US,D,20230831,000000,36.02,36.4,35.4602,35.57,84440,0
+DXPE.US,D,20230901,000000,35.73,36.26,35.5629,36.02,84655,0
+DXPE.US,D,20230905,000000,35.72,35.76,34.17,35.27,117314,0
+DXPE.US,D,20230906,000000,35.39,35.65,35.12,35.65,67488,0
+DXPE.US,D,20230907,000000,35.52,35.69,34.325,35.45,98835,0
+DXPE.US,D,20230908,000000,35.14,36.24,35.1,36.24,99716,0
+DXPE.US,D,20230911,000000,36.24,36.82,35.9,36.68,99019,0
+DXPE.US,D,20230912,000000,36.68,36.84,36.06,36.45,75336,0
+DXPE.US,D,20230913,000000,36.64,37.53,36.46,37.16,91598,0
+DXPE.US,D,20230914,000000,37.57,37.98,37.23,37.48,100621,0
+DXPE.US,D,20230915,000000,37.69,37.7,36.6,36.96,467313,0
+DXPE.US,D,20230918,000000,37.16,37.255,36.23,36.24,62332,0
+DXPE.US,D,20230919,000000,36.03,36.673,34.01,35.41,53480,0
+DXPE.US,D,20230920,000000,35.67,35.87,35.1,35.15,41344,0
+DXPE.US,D,20230921,000000,34.81,35.33,34.64,34.64,45356,0
+DXPE.US,D,20230922,000000,34.91,35.08,34.35,34.54,41037,0
+DXPE.US,D,20230925,000000,34.29,35.33,34.29,34.85,41456,0
+DXPE.US,D,20230926,000000,34.58,35.305,33.99,34.06,90353,0
+DXPE.US,D,20230927,000000,34.59,35.13,34.59,35.02,106252,0
+DXPE.US,D,20230928,000000,35.05,36.025,34.85,35.79,78504,0
+DXPE.US,D,20230929,000000,36.04,36.085,34.72,34.94,54457,0
+DXPE.US,D,20231002,000000,34.65,34.87,34.2,34.78,49760,0
+DXPE.US,D,20231003,000000,34.77,34.78,34,34.38,54596,0
+DXPE.US,D,20231004,000000,34.23,34.79,33.87,34.67,33666,0
+DXPE.US,D,20231005,000000,34.31,34.675,34.28,34.55,42954,0
+DXPE.US,D,20231006,000000,34.65,34.9,34.01,34.39,34778,0
+DXPE.US,D,20231009,000000,34.33,35.12,34.045,35.03,43197,0
+DXPE.US,D,20231010,000000,35.25,35.7,34.96,35.02,32402,0
+DXPE.US,D,20231011,000000,34.97,35.47,34.6,34.83,44868,0
+DXPE.US,D,20231012,000000,34.56,34.83,33.29,33.65,92317,0
+DXPE.US,D,20231013,000000,33.68,33.735,32.4915,32.69,75031,0
+DXPE.US,D,20231016,000000,33.1,33.992,32.75,33.56,53116,0
+DXPE.US,D,20231017,000000,33.52,34.772,33.52,34.45,57592,0
+DXPE.US,D,20231018,000000,34.24,34.24,33.27,33.41,27820,0
+DXPE.US,D,20231019,000000,33.23,33.28,32.4,32.64,34586,0
+DXPE.US,D,20231020,000000,32.71,32.71,32.13,32.5,55206,0
+DXPE.US,D,20231023,000000,32.41,33.695,32.15,32.27,46329,0
+DXPE.US,D,20231024,000000,32.63,33.2,31.81,32.06,28889,0
+DXPE.US,D,20231025,000000,31.73,32.23,31.47,31.87,48730,0
+DXPE.US,D,20231026,000000,32,32.55,31.71,32.09,35389,0
+DXPE.US,D,20231027,000000,32.41,32.46,31.64,31.82,34742,0
+DXPE.US,D,20231030,000000,32.07,32.35,31.66,32.35,35298,0
+DXPE.US,D,20231031,000000,32.21,32.78,32.21,32.6,49040,0
+DXPE.US,D,20231101,000000,32.45,32.93,32.11,32.69,36455,0
+DXPE.US,D,20231102,000000,33.12,33.12,32.47,32.97,46844,0
+DXPE.US,D,20231103,000000,33.58,34.28,33.58,34.11,65124,0
+DXPE.US,D,20231106,000000,33.96,33.96,33.15,33.35,43503,0
+DXPE.US,D,20231107,000000,33.17,33.65,33.005,33.65,25621,0
+DXPE.US,D,20231108,000000,33.78,33.855,33.23,33.41,39433,0
+DXPE.US,D,20231109,000000,33.94,33.94,30.2723,31.23,73931,0
+DXPE.US,D,20231110,000000,31.49,33.1,31.49,32.18,59945,0
+DXPE.US,D,20231113,000000,31.88,32.19,31.08,31.15,75264,0
+DXPE.US,D,20231114,000000,32.21,32.305,31.55,32.01,67264,0
+DXPE.US,D,20231115,000000,32.09,32.285,30.38,30.52,76897,0
+DXPE.US,D,20231116,000000,30.36,31.275,30.3,30.53,56519,0
+DXPE.US,D,20231117,000000,30.96,31.27,30.55,30.99,53475,0
+DXPE.US,D,20231120,000000,31.17,31.72,30.9,31.39,54803,0
+DXPE.US,D,20231121,000000,31.13,31.46,30.9828,31.2,42482,0
+DXPE.US,D,20231122,000000,31.41,31.56,31.1,31.1,51645,0
+DXPE.US,D,20231124,000000,31.27,33,31.24,31.73,30072,0
+DXPE.US,D,20231127,000000,31.72,31.72,30.71,30.75,71849,0
+DXPE.US,D,20231128,000000,30.82,31.2,29.105,29.19,43503,0
+DXPE.US,D,20231129,000000,29.57,29.615,28.82,29.05,52424,0
+DXPE.US,D,20231130,000000,29.23,29.71,29.02,29.28,46923,0
+DXPE.US,D,20231201,000000,29.41,30.25,29.41,29.67,67086,0
+DXPE.US,D,20231204,000000,29.39,30.29,29.36,30.27,78526,0
+DXPE.US,D,20231205,000000,30.47,31.28,30.025,30.94,94098,0
+DXPE.US,D,20231206,000000,31.29,31.88,31.051,31.44,91110,0
+DXPE.US,D,20231207,000000,31.68,32.11,31.175,32.09,111724,0
+DXPE.US,D,20231208,000000,32.1,32.44,31.745,32.2,76545,0
+DXPE.US,D,20231211,000000,32.44,33.33,32.44,33.28,72365,0
+DXPE.US,D,20231212,000000,33.49,33.49,32.5,32.84,75486,0
+DXPE.US,D,20231213,000000,33,33.27,31.955,33.1,71630,0
+DXPE.US,D,20231214,000000,33.69,34.32,33.45,33.73,64237,0
+DXPE.US,D,20231215,000000,34.09,34.445,33.46,33.51,446681,0
+DXPE.US,D,20231218,000000,33.57,33.67,33.225,33.28,51794,0
+DXPE.US,D,20231219,000000,33.34,34.21,33.34,34.15,66789,0
+DXPE.US,D,20231220,000000,34.05,34.57,33.695,33.76,57270,0
+DXPE.US,D,20231221,000000,34.01,34.08,33.69,33.95,41575,0
+DXPE.US,D,20231222,000000,34,34.4,33.71,33.85,45909,0
+DXPE.US,D,20231226,000000,34.06,34.55,33.94,34.49,53293,0
+DXPE.US,D,20231227,000000,34.505,34.59,34.25,34.33,31229,0
+DXPE.US,D,20231228,000000,34.19,34.3403,34.01,34.05,32852,0
+DXPE.US,D,20231229,000000,34.14,34.54,33.65,33.7,51673,0
+DXPE.US,D,20240102,000000,33.55,34.19,33.36,33.78,62235,0
+DXPE.US,D,20240103,000000,33.64,34.03,33.2266,33.3,78481,0
+DXPE.US,D,20240104,000000,33.45,33.45,32.87,32.95,69916,0
+DXPE.US,D,20240105,000000,32.71,32.85,32.14,32.22,43303,0
+DXPE.US,D,20240108,000000,32.36,32.53,31.01,31.47,62159,0
+DXPE.US,D,20240109,000000,31.09,31.83,30.96,31.72,54228,0
+DXPE.US,D,20240110,000000,31.74,31.83,31.5,31.69,32897,0
+DXPE.US,D,20240111,000000,31.71,32.12,31.27,31.98,61698,0
+DXPE.US,D,20240112,000000,32.32,32.32,31.4,31.69,35865,0
+DXPE.US,D,20240116,000000,31.66,31.73,31.17,31.28,36765,0
+DXPE.US,D,20240117,000000,30.9,31.68,30.08,31.02,47645,0
+DXPE.US,D,20240118,000000,31.17,31.9,31.17,31.77,28577,0
+DXPE.US,D,20240119,000000,32.05,32.05,31.1,31.38,40995,0
+DXPE.US,D,20240122,000000,31.73,32.57,31.73,32.42,53696,0
+DXPE.US,D,20240123,000000,32.55,32.975,32.16,32.17,51841,0
+DXPE.US,D,20240124,000000,32.56,32.71,32.095,32.35,37772,0
+DXPE.US,D,20240125,000000,32.79,33.02,32.62,33,38327,0
+DXPE.US,D,20240126,000000,33.32,33.49,32.88,33.01,32609,0
+DXPE.US,D,20240129,000000,32.91,33.29,32.695,33.08,46586,0
+DXPE.US,D,20240130,000000,33.02,33.41,33.02,33.08,36226,0
+DXPE.US,D,20240131,000000,33.2,33.54,32.22,32.22,95709,0
+DXPE.US,D,20240201,000000,32.56,33.22,32.38,33.1,57764,0
+DXPE.US,D,20240202,000000,32.81,32.95,32.315,32.45,46526,0
+DXPE.US,D,20240205,000000,32.16,32.27,31.56,31.76,43260,0
+DXPE.US,D,20240206,000000,31.66,32.265,31.66,32.05,43330,0
+DXPE.US,D,20240207,000000,32.09,32.85,31.78,32.8,60299,0
+DXPE.US,D,20240208,000000,32.81,33.43,32.8,33.37,70780,0
+DXPE.US,D,20240209,000000,33.53,34.23,33,34,90840,0
+DXPE.US,D,20240212,000000,34.31,35.32,34.12,34.95,72958,0
+DXPE.US,D,20240213,000000,34.13,34.13,32.57,33,93204,0
+DXPE.US,D,20240214,000000,33.45,34.88,33.45,34.77,61406,0
+DXPE.US,D,20240215,000000,35.09,36.18,34.7588,35.96,66683,0
+DXPE.US,D,20240216,000000,35.65,35.695,34.635,34.68,59371,0
+DXPE.US,D,20240220,000000,34.2,34.575,33.615,34.24,63432,0
+DXPE.US,D,20240221,000000,34.3,34.485,33.96,34.33,30675,0
+DXPE.US,D,20240222,000000,34.35,34.82,34.175,34.82,53900,0
+DXPE.US,D,20240223,000000,34.69,35.32,34.63,35,34668,0
+DXPE.US,D,20240226,000000,35.03,35.22,34.69,35.16,50156,0
+DXPE.US,D,20240227,000000,35.44,35.68,34.9925,35.41,31438,0
+DXPE.US,D,20240228,000000,35.06,35.5352,35.06,35.3,35119,0
+DXPE.US,D,20240229,000000,35.81,35.81,35.31,35.52,43507,0
+DXPE.US,D,20240301,000000,35.42,35.7,35.18,35.57,42609,0
+DXPE.US,D,20240304,000000,35.75,35.95,35.08,35.12,39784,0
+DXPE.US,D,20240305,000000,35.07,35.92,35.07,35.63,62185,0
+DXPE.US,D,20240306,000000,35.66,36.13,35.06,35.06,48794,0
+DXPE.US,D,20240307,000000,36.03,40.31,36.03,40.1,211161,0
+DXPE.US,D,20240308,000000,40.21,46.07,40.21,45.22,238782,0
+DXPE.US,D,20240311,000000,45.2,45.2,43.695,44.84,155788,0
+DXPE.US,D,20240312,000000,44.6,45.2,44.125,44.84,99958,0
+DXPE.US,D,20240313,000000,44.78,46.96,44.56,46.35,150841,0
+DXPE.US,D,20240314,000000,46.42,48.89,46.32,48.76,165999,0
+DXPE.US,D,20240315,000000,48.7,49.605,48.39,48.57,384074,0
+DXPE.US,D,20240318,000000,48.62,51.9899,48.62,51.22,224200,0
+DXPE.US,D,20240319,000000,51.18,52.61,50.91,51.99,96980,0
+DXPE.US,D,20240320,000000,52.05,52.72,51.91,52.21,66040,0
+DXPE.US,D,20240321,000000,52.5,53.3,52.29,53.23,68733,0
+DXPE.US,D,20240322,000000,53.91,54.3125,52.14,52.44,94087,0
+DXPE.US,D,20240325,000000,52.41,53.36,51.77,52.11,89126,0
+DXPE.US,D,20240326,000000,52.05,52.8954,51.71,51.73,104549,0
+DXPE.US,D,20240327,000000,52.23,54.058,52.1,53.91,121025,0
+DXPE.US,D,20240328,000000,54.19,54.73,53.47,53.73,171804,0
+DXPE.US,D,20240401,000000,53.73,53.87,52.76,53.71,84267,0
+DXPE.US,D,20240402,000000,53.41,53.41,52.49,53.04,81122,0
+DXPE.US,D,20240403,000000,52.77,54.18,52.77,54.18,80541,0
+DXPE.US,D,20240404,000000,54.88,57.38,54.16,54.59,191630,0
+DXPE.US,D,20240405,000000,54.39,56.16,54.39,55.73,85035,0
+DXPE.US,D,20240408,000000,55.84,56.49,55.39,55.985,67255,0
+DXPE.US,D,20240409,000000,56.12,57.1862,55.56,56.49,97554,0
+DXPE.US,D,20240410,000000,55.2,55.89,54.52,55.67,105454,0
+DXPE.US,D,20240411,000000,55.52,55.615,54.76,54.91,70729,0
+DXPE.US,D,20240412,000000,54.79,55.35,53.87,54.02,75185,0
+DXPE.US,D,20240415,000000,54.32,55.15,52.79,52.97,53359,0
+DXPE.US,D,20240416,000000,52.47,53.08,52,52.47,76812,0
+DXPE.US,D,20240417,000000,52.8,52.8,50.26,50.48,92004,0
+DXPE.US,D,20240418,000000,50.48,51.555,49.98,50.15,77040,0
+DXPE.US,D,20240419,000000,49.84,51.3,49.84,50.47,72280,0
+DXPE.US,D,20240422,000000,50.37,50.6775,49.84,50.05,61445,0
+DXPE.US,D,20240423,000000,50.32,51.75,50.32,51.56,62076,0
+DXPE.US,D,20240424,000000,51.45,52.415,51.17,51.91,60527,0
+DXPE.US,D,20240425,000000,51.23,51.385,50.29,50.97,61384,0
+DXPE.US,D,20240426,000000,51.18,51.62,50.48,50.9,65077,0
+DXPE.US,D,20240429,000000,50.93,51.2655,50.03,50.15,82224,0
+DXPE.US,D,20240430,000000,49.9,49.98,48.71,48.76,71809,0
+DXPE.US,D,20240501,000000,48.91,50.54,48.91,49.67,113468,0
+DXPE.US,D,20240502,000000,50.29,51.81,50.085,51.81,75928,0
+DXPE.US,D,20240503,000000,52.49,53.39,51.895,52.33,89040,0
+DXPE.US,D,20240506,000000,52.75,54.07,52.75,53.36,87453,0
+DXPE.US,D,20240507,000000,53.36,54.33,53.26,53.54,71973,0
+DXPE.US,D,20240508,000000,53.15,55.91,53.15,55.5,89099,0
+DXPE.US,D,20240509,000000,52.99,53.9,45.55,51.05,284247,0
+DXPE.US,D,20240510,000000,51.44,53.47,49.64,52.01,204573,0
+DXPE.US,D,20240513,000000,52.11,52.35,50.29,50.51,261907,0
+DXPE.US,D,20240514,000000,51.18,51.5858,50.26,50.78,142108,0
+DXPE.US,D,20240515,000000,51.33,51.9081,50.76,51.28,114108,0
+DXPE.US,D,20240516,000000,51.35,51.35,50.29,50.95,126791,0
+DXPE.US,D,20240517,000000,51.23,51.83,50.9618,51.11,92383,0
+DXPE.US,D,20240520,000000,51,52.25,50.75,50.85,113056,0
+DXPE.US,D,20240521,000000,50.61,52.2599,50.065,52.08,130818,0
+DXPE.US,D,20240522,000000,51.77,51.86,50.73,51.02,93863,0
+DXPE.US,D,20240523,000000,51.36,51.71,50.57,51.41,132914,0
+DXPE.US,D,20240524,000000,51.52,51.55,49.26,49.6,76668,0
+DXPE.US,D,20240528,000000,49.6,51.17,49.3201,49.64,116997,0
+DXPE.US,D,20240529,000000,49.78,50.0999,48.49,49.08,115696,0
+DXPE.US,D,20240530,000000,49.57,49.61,48.73,49.09,55597,0
+DXPE.US,D,20240531,000000,49.08,49.86,48.1575,49.68,86621,0
+DXPE.US,D,20240603,000000,49.96,49.96,47.53,48.53,116709,0
+DXPE.US,D,20240604,000000,48.59,48.59,46.475,47.38,93781,0
+DXPE.US,D,20240605,000000,47.43,48.54,46.895,48.27,97285,0
+DXPE.US,D,20240606,000000,48.01,48.01,46.43,46.48,106477,0
+DXPE.US,D,20240607,000000,46.06,48.33,46.06,47.93,129079,0
+DXPE.US,D,20240610,000000,47.59,48,46.3201,47.49,161108,0
+DXPE.US,D,20240611,000000,47.2,48.45,46.815,48.27,101977,0
+DXPE.US,D,20240612,000000,49.46,49.79,48.52,48.86,114181,0
+DXPE.US,D,20240613,000000,48.67,48.67,47.05,47.7,127776,0
+DXPE.US,D,20240614,000000,47.39,47.635,45.395,46.78,110893,0
+DXPE.US,D,20240617,000000,46.31,47.29,46.16,46.62,155576,0
+DXPE.US,D,20240618,000000,46.36,47.07,45.85,46.97,161302,0
+DXPE.US,D,20240620,000000,46.64,47.76,46.6,47.21,198032,0
+DXPE.US,D,20240621,000000,47.12,48.63,46.695,48.52,1720555,0
+DXPE.US,D,20240624,000000,48.15,48.905,46.23,46.53,140530,0
+DXPE.US,D,20240625,000000,46.47,46.47,45.43,45.73,111646,0
+DXPE.US,D,20240626,000000,45.94,46.03,45,46.03,103808,0
+DXPE.US,D,20240627,000000,46.21,46.32,45,45.24,100245,0
+DXPE.US,D,20240628,000000,45.75,46.39,44.815,45.84,192887,0
+DXPE.US,D,20240701,000000,46.05,46.27,43.81,44.31,111013,0
+DXPE.US,D,20240702,000000,44.39,44.995,43.95,44.89,63698,0
+DXPE.US,D,20240703,000000,44.94,45.38,44.4,44.91,40723,0
+DXPE.US,D,20240705,000000,44.72,44.89,43.25,43.61,67882,0
+DXPE.US,D,20240708,000000,44.07,44.49,43.69,43.92,46794,0
+DXPE.US,D,20240709,000000,43.98,43.98,43.37,43.68,47681,0
+DXPE.US,D,20240710,000000,43.57,44.17,43.45,44.14,39911,0
+DXPE.US,D,20240711,000000,45.08,46.56,45.08,46.18,85547,0
+DXPE.US,D,20240712,000000,46.85,47.655,46.46,46.58,72107,0
+DXPE.US,D,20240715,000000,47.15,48.545,46.62,47.95,84683,0
+DXPE.US,D,20240716,000000,48.63,52.9,48.63,52.22,165121,0
+DXPE.US,D,20240717,000000,51.7,52.63,51.05,51.76,127144,0
+DXPE.US,D,20240718,000000,51.4,53.195,50.34,51.26,95868,0
+DXPE.US,D,20240719,000000,51.34,51.69,49.75,50.78,435703,0
+DXPE.US,D,20240722,000000,50.72,52.16,50.11,52.05,83020,0
+DXPE.US,D,20240723,000000,51.71,52.96,51.71,52.72,93721,0
+DXPE.US,D,20240724,000000,52.5,53.02,50.81,50.96,68863,0
+DXPE.US,D,20240725,000000,50.96,52.77,50.82,51.78,89045,0
+DXPE.US,D,20240726,000000,52.66,53.59,52.37,53.22,100296,0
+DXPE.US,D,20240729,000000,53.42,53.85,52.58,52.59,53701,0
+DXPE.US,D,20240730,000000,53.12,54.31,52.79,53.51,144228,0
+DXPE.US,D,20240731,000000,53.7,56.13,53.395,54.76,93845,0
+DXPE.US,D,20240801,000000,54.55,55.26,50.92,51.62,61624,0
+DXPE.US,D,20240802,000000,49.71,50.4,48.82,49.97,72450,0
+DXPE.US,D,20240805,000000,47.14,48.68,45.79,47.76,117928,0
+DXPE.US,D,20240806,000000,47.64,49.45,47.63,48.84,63852,0
+DXPE.US,D,20240807,000000,49.74,49.74,47.34,47.76,127104,0
+DXPE.US,D,20240808,000000,48.44,50.52,47.75,49.61,117047,0
+DXPE.US,D,20240809,000000,49.59,50.2,45,47.75,122925,0
+DXPE.US,D,20240812,000000,47.54,48.62,47.02,47.97,127417,0
+DXPE.US,D,20240813,000000,48.68,50.355,48.31,49.5,177859,0
+DXPE.US,D,20240814,000000,49.63,49.63,47.98,48.81,81583,0
+DXPE.US,D,20240815,000000,49.37,50,48.66,48.99,171692,0
+DXPE.US,D,20240816,000000,48.8,49.65,48.435,49.53,203556,0
+DXPE.US,D,20240819,000000,49.97,51.46,49.97,50.98,121127,0
+DXPE.US,D,20240820,000000,50.88,50.88,48.87,49.04,63022,0
+DXPE.US,D,20240821,000000,49.54,50.53,49.12,50.04,85762,0
+DXPE.US,D,20240822,000000,50.26,50.37,49.625,50.16,61297,0
+DXPE.US,D,20240823,000000,50.24,51.85,50.2,51.85,80919,0
+DXPE.US,D,20240826,000000,52.6,53.345,52.065,52.5,80096,0
+DXPE.US,D,20240827,000000,52.42,53,51.22,52.92,67182,0
+DXPE.US,D,20240828,000000,52.92,52.96,51.4,52.76,104389,0
+DXPE.US,D,20240829,000000,53.25,55.705,52.22,54.69,94821,0
+DXPE.US,D,20240830,000000,55.12,55.7237,54.34,55,85953,0
+DXPE.US,D,20240903,000000,54.7,55.28,53.475,53.6,153822,0
+DXPE.US,D,20240904,000000,53.76,54.085,52.61,53.78,67730,0
+DXPE.US,D,20240905,000000,53.78,54.1,50.23,50.63,68390,0
+DXPE.US,D,20240906,000000,50.74,52.405,49.4,49.76,54971,0
+DXPE.US,D,20240909,000000,49.59,49.885,48.245,48.28,70950,0
+DXPE.US,D,20240910,000000,48.59,48.59,47.57,48.19,74103,0
+DXPE.US,D,20240911,000000,47.84,48.18,45.81,47.98,108192,0
+DXPE.US,D,20240912,000000,48.5,49.27,47.86,48.54,58671,0
+DXPE.US,D,20240913,000000,49.3,50.47,49.23,49.89,39820,0
+DXPE.US,D,20240916,000000,50.28,51,50,50.54,49735,0
+DXPE.US,D,20240917,000000,51.26,52.7814,50.74,52.32,51540,0
+DXPE.US,D,20240918,000000,52.21,54.2,51.77,52,57267,0
+DXPE.US,D,20240919,000000,53.46,54.19,52.69,53.89,45089,0
+DXPE.US,D,20240920,000000,53.2,53.835,52.19,52.75,366140,0
+DXPE.US,D,20240923,000000,53.11,53.57,52.205,52.72,54011,0
+DXPE.US,D,20240924,000000,52.66,53.323,51.59,52.26,58286,0
+DXPE.US,D,20240925,000000,52.46,52.46,50.79,51.8,80606,0
+DXPE.US,D,20240926,000000,52.59,52.68,51.78,51.95,51469,0
+DXPE.US,D,20240927,000000,52.49,53.11,51.845,52.9,72394,0
+DXPE.US,D,20240930,000000,52.83,53.48,52.195,53.36,154194,0
+DXPE.US,D,20241001,000000,53.36,53.93,52.52,53.18,65037,0
+DXPE.US,D,20241002,000000,52.99,53.51,51.82,51.9,31968,0
+DXPE.US,D,20241003,000000,51.71,51.71,50.75,51.6,57747,0
+DXPE.US,D,20241004,000000,52.16,52.52,51.67,52.08,33268,0
+DXPE.US,D,20241007,000000,51.92,52.21,51.39,52.01,28211,0
+DXPE.US,D,20241008,000000,51.91,52.63,51.58,52.61,38508,0
+DXPE.US,D,20241009,000000,52.85,54.045,52.85,53.28,44328,0
+DXPE.US,D,20241010,000000,52.77,52.965,51.945,52.64,41516,0
+DXPE.US,D,20241011,000000,52.88,54.8,52.88,54.69,39576,0
+DXPE.US,D,20241014,000000,54.9,55.1,54.43,54.86,34102,0
+DXPE.US,D,20241015,000000,54.98,55.78,54.59,54.62,45424,0
+DXPE.US,D,20241016,000000,54.24,54.74,49.8,51.22,280940,0
+DXPE.US,D,20241017,000000,51.44,52.8,51.23,52.48,163369,0
+DXPE.US,D,20241018,000000,52.59,53.16,51.53,52.06,532222,0
+DXPE.US,D,20241021,000000,52.18,52.39,50.14,50.22,101684,0
+DXPE.US,D,20241022,000000,50.25,50.42,49.15,49.15,105235,0
+DXPE.US,D,20241023,000000,48.77,49.3421,48.61,49.05,122637,0
+DXPE.US,D,20241024,000000,49.04,49.58,48.54,48.99,166310,0
+DXPE.US,D,20241025,000000,49.38,49.535,48.45,48.51,68229,0
+DXPE.US,D,20241028,000000,48.93,49.83,48.83,49.37,95977,0
+DXPE.US,D,20241029,000000,49.15,49.7652,48.89,49.4,61833,0
+DXPE.US,D,20241030,000000,49.23,50.75,49.23,49.89,78892,0
+DXPE.US,D,20241031,000000,49.85,50.43,49.08,49.08,92484,0
+DXPE.US,D,20241101,000000,49.22,50.44,49.22,50.35,96230,0
+DXPE.US,D,20241104,000000,50.23,51.915,49.87,50.92,81947,0
+DXPE.US,D,20241105,000000,54.45,62.5575,53.48,61.59,218527,0
+DXPE.US,D,20241106,000000,62.49,66.25,62.49,65.79,195716,0
+DXPE.US,D,20241107,000000,66.17,73.75,66.17,71.89,250464,0
+DXPE.US,D,20241108,000000,71.6,72.095,69.33,71.1,255768,0
+DXPE.US,D,20241111,000000,72.29,72.9332,69.95,70.73,173066,0
+DXPE.US,D,20241112,000000,70.66,70.93,69.41,69.95,130619,0
+DXPE.US,D,20241113,000000,70.38,71.17,69.155,69.66,112606,0
+DXPE.US,D,20241114,000000,69.94,70.2346,68.33,69.62,125133,0
+DXPE.US,D,20241115,000000,69.96,70.16,68.2504,68.99,110804,0
+DXPE.US,D,20241118,000000,69.05,69.68,68.08,68.45,104820,0
+DXPE.US,D,20241119,000000,67.33,68.88,67.33,68.45,93022,0
+DXPE.US,D,20241120,000000,68.01,68.34,67.31,68.11,68594,0
+DXPE.US,D,20241121,000000,68.6,69.865,68.315,69.12,75575,0
+DXPE.US,D,20241122,000000,69.49,71.53,69.49,71.33,89937,0
+DXPE.US,D,20241125,000000,72.35,73.76,72.35,72.9,160679,0
+DXPE.US,D,20241126,000000,72.93,73.4162,71.1391,72.97,210002,0
+DXPE.US,D,20241127,000000,73.43,74.2956,72.43,72.93,90784,0
+DXPE.US,D,20241129,000000,73.23,73.57,72.4,73.27,61187,0
+DXPE.US,D,20241202,000000,73.01,73.84,72,73.65,94090,0
+DXPE.US,D,20241203,000000,73.33,73.72,72.1001,73.68,86910,0
+DXPE.US,D,20241204,000000,73.84,74.41,73.03,74.24,92699,0
+DXPE.US,D,20241205,000000,73.79,75.47,73.18,75.05,147349,0
+DXPE.US,D,20241206,000000,75.7,77.22,74.48,76.98,188641,0
+DXPE.US,D,20241209,000000,77.13,78.64,76.15,78.31,219383,0
+DXPE.US,D,20241210,000000,78.02,81.6,77.38,79.05,287157,0
+DXPE.US,D,20241211,000000,79.11,81.33,77.57,80.82,226968,0
+DXPE.US,D,20241212,000000,80.75,82.33,80.0925,80.58,284824,0
+DXPE.US,D,20241213,000000,80.67,80.98,78.27,79.6,221022,0
+DXPE.US,D,20241216,000000,79.63,81.4999,79.34,80.44,181228,0
+DXPE.US,D,20241217,000000,80.5,81.18,78.07,79.5,234272,0
+DXPE.US,D,20241218,000000,80.24,80.62,76.09,77.19,343150,0
+DXPE.US,D,20241219,000000,78.15,79.16,76.59,78.88,283562,0
+DXPE.US,D,20241220,000000,77.55,80.33,76.4905,78.88,1545059,0
+DXPE.US,D,20241223,000000,79.49,80.0275,78,79.89,195411,0
+DXPE.US,D,20241224,000000,80.56,81.81,79.33,81.69,84917,0
+DXPE.US,D,20241226,000000,81.31,83.42,80.98,83.32,137532,0
+DXPE.US,D,20241227,000000,83.01,83.5,81.3394,82.3,134435,0
+DXPE.US,D,20241230,000000,82.11,82.59,80.5431,82.08,203369,0
+DXPE.US,D,20241231,000000,82.93,83.49,82.33,82.62,264079,0
+DXPE.US,D,20250102,000000,83.47,86.495,81.95,84.39,332093,0
+DXPE.US,D,20250103,000000,84.87,86.01,83.477,85.7,137736,0
+DXPE.US,D,20250106,000000,86.31,86.64,82.405,82.68,181433,0
+DXPE.US,D,20250107,000000,82.58,84,79.92,81.31,233907,0
+DXPE.US,D,20250108,000000,80.7,84.86,80.02,84.75,385266,0
+DXPE.US,D,20250110,000000,88.86,93.73,88.1711,90.99,544540,0
+DXPE.US,D,20250113,000000,92.27,92.2858,88.18,91.38,297948,0
+DXPE.US,D,20250114,000000,93.51,97.09,93.144,96.17,349949,0
+DXPE.US,D,20250115,000000,99.81,102.18,98.41,98.55,487271,0
+DXPE.US,D,20250116,000000,98.3,100.5,96.58,99.4,306432,0
+DXPE.US,D,20250117,000000,99.97,103.6099,99.43,102.67,873417,0
+DXPE.US,D,20250121,000000,104.25,105.94,102.145,102.56,369689,0
+DXPE.US,D,20250122,000000,103.69,104.5778,101.32,104.21,256929,0
+DXPE.US,D,20250123,000000,103.86,107.06,103.155,107.03,237618,0
+DXPE.US,D,20250124,000000,106.85,107.005,104.33,106.25,257099,0
+DXPE.US,D,20250127,000000,104.04,104.3886,99.01,100.88,326212,0
+DXPE.US,D,20250128,000000,101,103.96,94.6,98.97,292760,0
+DXPE.US,D,20250129,000000,99.37,102.55,98.58,102.13,215263,0
+DXPE.US,D,20250130,000000,103.6,103.96,101.1264,103.06,216439,0
+DXPE.US,D,20250131,000000,102.29,103.196,98.77,101.29,721880,0
+DXPE.US,D,20250203,000000,96.38,99.44,95,98.15,224625,0
+DXPE.US,D,20250204,000000,98.9,99.4,97.2,98.7,201011,0
+DXPE.US,D,20250205,000000,99,103.48,99,103.45,178362,0
+DXPE.US,D,20250206,000000,104.93,105.47,102.5,103.84,167688,0
+DXPE.US,D,20250207,000000,104.68,106.21,99.41,99.93,190943,0
+DXPE.US,D,20250210,000000,101.08,102.47,98.3361,102.44,219625,0
+DXPE.US,D,20250211,000000,101.84,103.102,100.61,101.65,108663,0
+DXPE.US,D,20250212,000000,100.2,103.9299,99.25,101.9,120785,0
+DXPE.US,D,20250213,000000,102.52,102.93,97,97.98,248158,0
+DXPE.US,D,20250214,000000,97.99,102.53,97.25,102.27,213628,0
+DXPE.US,D,20250218,000000,102.37,103.81,100.549,103.44,141983,0
+DXPE.US,D,20250219,000000,102.95,104.4587,101.02,102.91,136634,0
+DXPE.US,D,20250220,000000,102.35,102.41,91.61,94.92,287184,0
+DXPE.US,D,20250221,000000,95.76,96.415,89.76,89.91,201743,0
+DXPE.US,D,20250224,000000,89.79,91.2,86.75,88.25,297187,0
+DXPE.US,D,20250225,000000,87.57,89.18,85.91,87.68,193640,0
+DXPE.US,D,20250226,000000,88.44,92.09,88.36,91.05,173631,0
+DXPE.US,D,20250227,000000,91.19,92.37,88.912,88.92,141221,0
+DXPE.US,D,20250228,000000,88.31,90.68,87.03,90.47,154969,0
+DXPE.US,D,20250303,000000,91.08,91.84,85.9358,86.36,171578,0
+DXPE.US,D,20250304,000000,84.08,84.1485,80.89,81.82,235200,0
+DXPE.US,D,20250305,000000,82.67,84.27,81.65,83.27,166869,0
+DXPE.US,D,20250306,000000,81.12,82.52,78.05,78.45,189414,0
+DXPE.US,D,20250307,000000,78.25,82.56,70.76,78.69,410474,0
+DXPE.US,D,20250310,000000,78.38,81.8,75.4393,76.67,238974,0
+DXPE.US,D,20250311,000000,76.23,83.32,76.23,82.49,314223,0
+DXPE.US,D,20250312,000000,84.38,86.19,82.9,85.65,259346,0
+DXPE.US,D,20250313,000000,85.44,85.44,80.06,80.37,161150,0
+DXPE.US,D,20250314,000000,81.98,85.61,81.175,85.55,124834,0
+DXPE.US,D,20250317,000000,85.15,87.17,83.235,84.16,185135,0
+DXPE.US,D,20250318,000000,83.66,85.96,82.83,85.14,121536,0
+DXPE.US,D,20250319,000000,84.85,89.295,84,88.97,122638,0
+DXPE.US,D,20250320,000000,88.81,89.85,87.485,87.74,99537,0
+DXPE.US,D,20250321,000000,86.18,87.14,84.68,87.005,318840,0
+DXPE.US,D,20250324,000000,89.66,90.82,88.96,89.86,148991,0
+DXPE.US,D,20250325,000000,89.44,90.6403,87.97,88.4,104225,0
+DXPE.US,D,20250326,000000,88.4,89.098,85.26,85.715,93376,0
+DXPE.US,D,20250327,000000,85.11,85.97,82.92,82.93,83982,0
+DXPE.US,D,20250328,000000,84.43,84.57,81.35,82.88,121740,0
+DXPE.US,D,20250331,000000,79.34,82.8,78.08,82.26,137126,0
+DXPE.US,D,20250401,000000,81.29,83.695,79.52,82.9,95773,0
+DXPE.US,D,20250402,000000,81,85.88,80.8464,84.91,69445,0
+DXPE.US,D,20250403,000000,79.39,80.7,77.0001,77.62,192283,0
+DXPE.US,D,20250404,000000,72.73,74.94,70.21,73.45,167592,0
+DXPE.US,D,20250407,000000,69.52,78.47,67.68,73.16,262482,0
+DXPE.US,D,20250408,000000,76.68,77.7184,70.493,71.8,126208,0
+DXPE.US,D,20250409,000000,71.55,83.335,71.12,81.45,136297,0
+DXPE.US,D,20250410,000000,79.83,80.9827,75.5239,78.12,106961,0
+DXPE.US,D,20250411,000000,78.28,79.79,75.5,79.145,65281,0
+DXPE.US,D,20250414,000000,81.08,81.1299,78.31,79.565,73744,0
+DXPE.US,D,20250415,000000,80.4,82.97,79,80.32,104942,0
+DXPE.US,D,20250416,000000,79.35,80,77.91,79.57,108313,0
+DXPE.US,D,20250417,000000,79.82,81.12,78.5228,80.8,217053,0
+DXPE.US,D,20250421,000000,79.59,79.59,76.33,77,73606,0
+DXPE.US,D,20250422,000000,78.07,80.01,77.3,79.18,108605,0
+DXPE.US,D,20250423,000000,82.17,84.245,80.4039,80.9,105754,0
+DXPE.US,D,20250424,000000,81.7,85.3,80.8,85,93553,0
+DXPE.US,D,20250425,000000,84.43,85.52,83.44,85.4,56098,0
+DXPE.US,D,20250428,000000,85.4,87.4,84.92,86.87,102930,0
+DXPE.US,D,20250429,000000,86.06,87.58,85.665,87.49,52208,0
+DXPE.US,D,20250430,000000,85.26,88.98,83.1305,88.46,100886,0
+DXPE.US,D,20250501,000000,88.35,89.87,86.58,88.98,94047,0
+DXPE.US,D,20250502,000000,90.07,93.53,89.765,92.02,103437,0
+DXPE.US,D,20250505,000000,90.13,94.6812,89.75,91.29,106839,0
+DXPE.US,D,20250506,000000,89.52,92.8899,88.5802,91.45,64391,0
+DXPE.US,D,20250507,000000,91.6,92.1693,88.78,88.78,114387,0
+DXPE.US,D,20250508,000000,83.15,87.59,76.21,86.5,168052,0
+DXPE.US,D,20250509,000000,86.25,87.2141,81.8854,84.71,147829,0
+DXPE.US,D,20250512,000000,88.68,89.99,85.24,87.18,149465,0
+DXPE.US,D,20250513,000000,87.99,91.935,87.99,89.88,100941,0
+DXPE.US,D,20250514,000000,89.89,91.3066,87.6691,89.01,91950,0
+DXPE.US,D,20250515,000000,88.93,90.5844,88.36,88.99,72717,0
+DXPE.US,D,20250516,000000,88.61,90.68,87.52,89.76,66320,0
+DXPE.US,D,20250519,000000,88.01,90.406,87.73,89.74,110578,0
+DXPE.US,D,20250520,000000,89.73,89.73,87.64,87.74,71127,0
+DXPE.US,D,20250521,000000,86.6,87.5303,85.3678,85.83,70708,0
+DXPE.US,D,20250522,000000,86.25,86.52,83.25,83.6,126527,0
+DXPE.US,D,20250523,000000,82.13,84.72,81.0656,84.02,60347,0
+DXPE.US,D,20250527,000000,85.33,85.9,84.328,85.21,67025,0
+DXPE.US,D,20250528,000000,85.38,86.3466,83.3996,84.19,61589,0
+DXPE.US,D,20250529,000000,84.4,84.4,81.665,83,91691,0
+DXPE.US,D,20250530,000000,83,83.58,82.4,82.68,72988,0
+DXPE.US,D,20250602,000000,82.9,83.9169,81,82.3,113857,0
+DXPE.US,D,20250603,000000,82.14,82.93,80.73,81.4,83960,0
+DXPE.US,D,20250604,000000,80.93,80.93,79.07,79.78,113234,0
+DXPE.US,D,20250605,000000,79.57,81.935,78.0375,80.99,65676,0
+DXPE.US,D,20250606,000000,82.16,82.54,81.164,82.07,51115,0
+DXPE.US,D,20250609,000000,82.35,82.35,79.97,80.6,77348,0
+DXPE.US,D,20250610,000000,80.71,80.83,79.385,80.495,96772,0
+DXPE.US,D,20250611,000000,80.54,81.6642,79.555,80.215,96711,0
+DXPE.US,D,20250612,000000,80.06,80.16,78.2972,78.83,75396,0
+DXPE.US,D,20250613,000000,77.89,78.59,75.83,76.6,89578,0
+DXPE.US,D,20250616,000000,77.01,79.665,77.01,78.09,113790,0
+DXPE.US,D,20250617,000000,77.4,78.442,76.49,78.34,108666,0
+DXPE.US,D,20250618,000000,77.99,79.55,75.5811,78.67,123411,0
+DXPE.US,D,20250620,000000,79.95,82.22,79.05,81.9,309631,0
+DXPE.US,D,20250623,000000,81.52,83.89,79.74,83.805,217916,0
+DXPE.US,D,20250624,000000,85.77,87.47,85.03,87,137321,0
+DXPE.US,D,20250625,000000,87,87.04,82.87,83.3,149110,0
+DXPE.US,D,20250626,000000,83.12,86.13,83.06,85.74,119321,0
+DXPE.US,D,20250627,000000,86.01,88.64,85.25,88.06,632314,0
+DXPE.US,D,20250630,000000,88.36,88.6,86.415,87.65,257734,0
+DXPE.US,D,20250701,000000,87.48,90.51,87.05,90.04,126222,0
+DXPE.US,D,20250702,000000,89.32,90.342,87.8435,90.18,103127,0
+DXPE.US,D,20250703,000000,90.58,91.91,89.72,91.73,49772,0
+DXPE.US,D,20250707,000000,91.59,92.3,88.6292,89.1,99835,0
+DXPE.US,D,20250708,000000,89.24,90.964,87.5077,89.92,141820,0
+DXPE.US,D,20250709,000000,90.4,92.94,90.01,92.64,129953,0
+DXPE.US,D,20250710,000000,93,94.954,92.065,93.73,124419,0
+DXPE.US,D,20250711,000000,93.11,93.11,90.415,91.46,97595,0
+DXPE.US,D,20250714,000000,91.64,92.39,89.965,92.23,138229,0
+DXPE.US,D,20250715,000000,92.37,102,91.115,99.35,731730,0
+DXPE.US,D,20250716,000000,98.37,99.16,93.64,97.23,474337,0
+DXPE.US,D,20250717,000000,98.805,100.71,97.01,100.41,312078,0
+DXPE.US,D,20250718,000000,101.49,101.86,98,99.61,634283,0
+DXPE.US,D,20250721,000000,100.36,100.93,97.56,98.35,190200,0
+DXPE.US,D,20250722,000000,98.3,100.32,97.41,99.71,176199,0
+DXPE.US,D,20250723,000000,100.9,104.21,100.3435,102.18,207699,0
+DXPE.US,D,20250724,000000,102.23,105.85,101.55,105.75,254392,0
+DXPE.US,D,20250725,000000,106.05,108.65,104.72,108.17,223320,0
+DXPE.US,D,20250728,000000,109,111.81,108.59,111.76,248246,0
+DXPE.US,D,20250729,000000,112.64,114.91,109.97,110.53,211395,0
+DXPE.US,D,20250730,000000,110.53,115,110,111.84,188449,0
+DXPE.US,D,20250731,000000,112.2,113.635,110.99,113.26,150231,0
+DXPE.US,D,20250801,000000,109.14,110.97,105.73,110.02,193505,0
+DXPE.US,D,20250804,000000,110.92,113.6,110.11,112.39,156069,0
+DXPE.US,D,20250805,000000,113.64,114.16,110.5064,114.14,147199,0
+DXPE.US,D,20250806,000000,114.59,115,111.145,112.38,198712,0
+DXPE.US,D,20250807,000000,106,111.5,101.0169,104.28,389957,0
+DXPE.US,D,20250808,000000,105,111.6499,104.94,110.01,248344,0
+DXPE.US,D,20250811,000000,110.54,116.32,108.955,115.435,237692,0
+DXPE.US,D,20250812,000000,115.85,123.63,115.58,122.29,324496,0
+DXPE.US,D,20250813,000000,122.74,123.5016,119.001,119.78,187275,0
+DXPE.US,D,20250814,000000,118.6,120.65,117.682,118.76,118686,0
+DXPE.US,D,20250815,000000,119.7,120.5622,115.85,116.96,107369,0
+DXPE.US,D,20250818,000000,117.14,121.72,116,121.52,125308,0
+DXPE.US,D,20250819,000000,120.5,121.41,116.05,116.06,124452,0
+DXPE.US,D,20250820,000000,115.49,116.4222,112,114.89,137966,0
+DXPE.US,D,20250821,000000,114.89,116.71,114.89,116.19,100677,0
+DXPE.US,D,20250822,000000,117.24,126.5999,116,124.89,255596,0
+DXPE.US,D,20250825,000000,124.8,126,123.63,123.63,110013,0
+DXPE.US,D,20250826,000000,124.27,126.525,123.7,125.4,134194,0
+DXPE.US,D,20250827,000000,124.78,126.105,123.715,124.18,160955,0
+DXPE.US,D,20250828,000000,125.32,127.1874,123.7,124.85,150065,0
+DXPE.US,D,20250829,000000,124.91,125.13,121.685,124.88,141599,0
+DXPE.US,D,20250902,000000,120.51,122.87,118,121.44,107362,0
+DXPE.US,D,20250903,000000,121.34,123.48,119.39,120.22,103593,0
+DXPE.US,D,20250904,000000,121.19,126.18,119.91,125.82,99476,0
+DXPE.US,D,20250905,000000,126.91,129.56,122.09,124.31,112988,0
+DXPE.US,D,20250908,000000,124.5,127.66,122.465,122.66,145695,0
+DXPE.US,D,20250909,000000,122.64,122.64,118.05,119.94,118320,0
+DXPE.US,D,20250910,000000,120.48,123.47,110.51,113.86,379129,0
+DXPE.US,D,20250911,000000,114.92,119.413,114.92,118.39,197943,0
+DXPE.US,D,20250912,000000,117,119.7,116.042,118.06,123012,0
+DXPE.US,D,20250915,000000,117.8,121.29,117.06,117.56,125639,0
+DXPE.US,D,20250916,000000,117.06,117.8399,114.58,115.82,189745,0
+DXPE.US,D,20250917,000000,116.32,118.74,115.24,115.55,105967,0
+DXPE.US,D,20250918,000000,116.99,119.41,115.785,118.23,175703,0
+DXPE.US,D,20250919,000000,119.61,119.75,115.73,116.12,232932,0
+DXPE.US,D,20250922,000000,116.34,116.83,114.98,116.47,114007,0
+DXPE.US,D,20250923,000000,115.58,119.225,115.58,117.32,95816,0
+DXPE.US,D,20250924,000000,118.91,119.26,115.0101,116.73,167508,0
+DXPE.US,D,20250925,000000,114.76,120.91,114.2867,119.96,163455,0
+DXPE.US,D,20250926,000000,121.99,122.59,117.11,121.97,209135,0
+DXPE.US,D,20250929,000000,121.82,127.7586,116.97,121.91,213383,0
+DXPE.US,D,20250930,000000,122,123.11,116.47,119.07,192559,0
+DXPE.US,D,20251001,000000,119.06,123.19,116.2182,123,171825,0
+DXPE.US,D,20251002,000000,123.31,127.82,123.31,127.63,233360,0
+DXPE.US,D,20251003,000000,127.47,130.97,126.75,126.97,219438,0
+DXPE.US,D,20251006,000000,127.27,130.55,124.78,127.6,147455,0
+DXPE.US,D,20251007,000000,127.51,129.31,117.7,119,288629,0
+DXPE.US,D,20251008,000000,119.12,124.89,118.746,124.42,181144,0
+DXPE.US,D,20251009,000000,123.68,124.75,120.71,123.43,198040,0
+DXPE.US,D,20251010,000000,122.6,124.75,118.03,118.25,149841,0
+DXPE.US,D,20251013,000000,119.76,121.62,117,120.5,134272,0
+DXPE.US,D,20251014,000000,118.14,125.57,116.345,124.49,160284,0
+DXPE.US,D,20251015,000000,125.47,126.9555,119.205,119.73,167276,0
+DXPE.US,D,20251016,000000,120.35,120.45,112.535,113.19,174312,0
+DXPE.US,D,20251017,000000,111.9,113.68,109.13,111.26,179800,0
+DXPE.US,D,20251020,000000,113.16,114.98,111.29,114.64,141783,0
+DXPE.US,D,20251021,000000,113.96,118.608,112.94,117.97,112539,0
+DXPE.US,D,20251022,000000,118.28,118.33,113.8652,115.67,94386,0
+DXPE.US,D,20251023,000000,115.74,118.6,114.65,117.17,79700,0
+DXPE.US,D,20251024,000000,119.54,122.76,117.143,122.08,92491,0
+DXPE.US,D,20251027,000000,123.05,124.5829,120.86,123,113242,0
+DXPE.US,D,20251028,000000,121.9,124.64,121.245,122.21,91989,0
+DXPE.US,D,20251029,000000,123.18,125.62,121.31,122.46,87224,0
+DXPE.US,D,20251030,000000,122.69,124.3,119.8503,121,90202,0
+DXPE.US,D,20251031,000000,120.81,123,119.32,119.65,137631,0
+DXPE.US,D,20251103,000000,120.08,122.18,118.2594,120.79,94300,0
+DXPE.US,D,20251104,000000,117.27,122.97,117,122.31,126168,0
+DXPE.US,D,20251105,000000,121.19,122.645,116.48,122.01,134228,0
+DXPE.US,D,20251106,000000,111.26,111.26,95.01,100.37,416534,0
+DXPE.US,D,20251107,000000,98.02,102.9667,94.5227,101.02,249413,0
+DXPE.US,D,20251110,000000,101.28,106,100.26,100.98,267509,0
+DXPE.US,D,20251111,000000,100,100.2,96.6,97.99,154142,0
+DXPE.US,D,20251112,000000,98.88,100.5899,98.136,100.02,201102,0
+DXPE.US,D,20251113,000000,96.15,96.72,84.7998,87.68,612966,0
+DXPE.US,D,20251114,000000,84.5,91.4,84.5,90.71,402945,0
+DXPE.US,D,20251117,000000,88.86,90,84.04,86.97,408463,0
+DXPE.US,D,20251118,000000,85.13,87.365,84.3913,85.53,178746,0
+DXPE.US,D,20251119,000000,86,88.245,85,86.31,178713,0
+DXPE.US,D,20251120,000000,87.12,88.68,86.265,86.95,244672,0
+DXPE.US,D,20251121,000000,87.05,89.57,86.595,88.9,182764,0
+DXPE.US,D,20251124,000000,88.65,88.65,86.205,86.49,184194,0
+DXPE.US,D,20251125,000000,87.09,93.63,86.705,93.42,227275,0
+DXPE.US,D,20251126,000000,93.23,95.55,92.2245,94.17,182509,0
+DXPE.US,D,20251128,000000,94.06,95.0875,92.4492,93.99,108962,0
+DXPE.US,D,20251201,000000,92.16,94.63,92,92.71,131830,0
+DXPE.US,D,20251202,000000,93.72,97.71,92.5,96.5,165553,0
+DXPE.US,D,20251203,000000,96.55,99.17,95,99.03,177432,0
+DXPE.US,D,20251204,000000,98.89,100.77,97.75,98.15,132147,0
+DXPE.US,D,20251205,000000,97.97,98.17,94.95,95.74,89052,0
+DXPE.US,D,20251208,000000,96.65,97.49,94.99,96.71,129457,0
+DXPE.US,D,20251209,000000,96.1,102.9053,92.7,102.12,210456,0
+DXPE.US,D,20251210,000000,102.33,108,101.905,104.35,181335,0
+DXPE.US,D,20251211,000000,105.14,108.825,105.1262,108.65,127306,0
+DXPE.US,D,20251212,000000,108.65,109.5,106.19,109.36,224173,0
+DXPE.US,D,20251215,000000,109.61,111,107.68,108.315,202794,0
+DXPE.US,D,20251216,000000,108,111.5,108,110.25,165346,0
+DXPE.US,D,20251217,000000,109.78,110.75,107.635,108.27,167438,0
+DXPE.US,D,20251218,000000,109.99,110.58,108.895,109.37,127884,0
+DXPE.US,D,20251219,000000,110,111.5,109.54,111.46,216947,0
+DXPE.US,D,20251222,000000,111.84,116.4,111.7701,115.01,80851,0
+DXPE.US,D,20251223,000000,114.23,116.5,111.19,115.49,132857,0
+DXPE.US,D,20251224,000000,114.59,115.98,111.91,115,51038,0
+DXPE.US,D,20251226,000000,114.77,116.56,114.31,115.79,112555,0
+DXPE.US,D,20251229,000000,115.14,116.4,113.85,115.18,82433,0
+DXPE.US,D,20251230,000000,114.9,115.07,111.94,112.06,83964,0
+DXPE.US,D,20251231,000000,112.18,112.18,108.39,109.79,179617,0
+DXPE.US,D,20260102,000000,109.79,109.925,105.16,107.72,167200,0
+DXPE.US,D,20260105,000000,106.91,110.88,104.485,104.74,171443,0
+DXPE.US,D,20260106,000000,104.26,110.57,100.01,109.7,234654,0
+DXPE.US,D,20260107,000000,109.86,109.86,104.68,105.57,111954,0
+DXPE.US,D,20260108,000000,104.89,110.51,104.89,110.04,108639,0
+DXPE.US,D,20260109,000000,109.7,114.58,108.4701,114.12,102136,0
+DXPE.US,D,20260112,000000,114.02,115.74,111.2,115.48,154461,0
+DXPE.US,D,20260113,000000,116.02,117,113.18,113.44,87993,0
+DXPE.US,D,20260114,000000,113.5,115.88,112.07,115.58,136730,0
+DXPE.US,D,20260115,000000,115.81,122,115.81,120.69,111152,0
+DXPE.US,D,20260116,000000,120.83,124.42,119.88,123.94,125885,0
+DXPE.US,D,20260120,000000,120.54,126.19,120.54,123.58,114813,0
+DXPE.US,D,20260121,000000,124.67,128.045,123.255,127.74,92709,0
+DXPE.US,D,20260122,000000,129,132.6,129,132.09,115919,0
+DXPE.US,D,20260123,000000,131.32,131.32,126.02,128.55,98200,0
+DXPE.US,D,20260126,000000,128.02,129.97,126.55,126.96,135302,0
+DXPE.US,D,20260127,000000,126.59,128.4,125.31,127.25,122731,0
+DXPE.US,D,20260128,000000,127.61,129.585,124.585,128.39,79716,0
+DXPE.US,D,20260129,000000,128.85,130.14,125.08,129.93,77198,0
+DXPE.US,D,20260130,000000,129.34,131.59,127.515,130.05,239871,0
+DXPE.US,D,20260202,000000,129.37,137,128.4125,134.44,173096,0
+DXPE.US,D,20260203,000000,134.71,140.48,133.75,137.78,85199,0
+DXPE.US,D,20260204,000000,139,140.28,135.64,139.98,71539,0
+DXPE.US,D,20260205,000000,138.14,142.47,137.05,139.89,99925,0
+DXPE.US,D,20260206,000000,142,150.63,142,149.61,99888,0
+DXPE.US,D,20260209,000000,149.84,153.81,148.87,151.65,65054,0
+DXPE.US,D,20260210,000000,151.89,153.47,148.7,148.73,108249,0
+DXPE.US,D,20260211,000000,150.68,152.7,145.005,148.08,181295,0
+DXPE.US,D,20260212,000000,150.16,154.19,142.22,142.41,103191,0
+DXPE.US,D,20260213,000000,142.34,148.61,141.08,148.55,130694,0
+DXPE.US,D,20260217,000000,148.16,151.23,145.935,148.99,110611,0
+DXPE.US,D,20260218,000000,148.29,153.6075,147.09,147.49,90231,0
diff --git a/daily/us/nasdaq stocks/1/dyorw.us.txt b/daily/us/nasdaq stocks/1/dyorw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..793e90d420ec7923981ef3c4cfd640be515f7871
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dyorw.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYORW.US,D,20251118,000000,0.3,0.3784,0.3,0.3784,5500,0
+DYORW.US,D,20251120,000000,0.35,0.35,0.29,0.32,141237,0
+DYORW.US,D,20251121,000000,0.31,0.31,0.31,0.31,22637,0
+DYORW.US,D,20251124,000000,0.3503,0.3503,0.3502,0.3502,201,0
+DYORW.US,D,20251125,000000,0.372,0.372,0.35,0.35,400,0
+DYORW.US,D,20251126,000000,0.364,0.364,0.3172,0.3172,6711,0
+DYORW.US,D,20251201,000000,0.326,0.33,0.326,0.3299,2628,0
+DYORW.US,D,20251202,000000,0.3494,0.35,0.315,0.315,14018,0
+DYORW.US,D,20251203,000000,0.31,0.31,0.31,0.31,34100,0
+DYORW.US,D,20251204,000000,0.31,0.31,0.31,0.31,300000,0
+DYORW.US,D,20251205,000000,0.31,0.31,0.31,0.31,50000,0
+DYORW.US,D,20251208,000000,0.32,0.32,0.32,0.32,5000,0
+DYORW.US,D,20251209,000000,0.329,0.33,0.329,0.33,11000,0
+DYORW.US,D,20251210,000000,0.33,0.33,0.33,0.33,7000,0
+DYORW.US,D,20251212,000000,0.32,0.38,0.32,0.369,13602,0
+DYORW.US,D,20251215,000000,0.321,0.3248,0.3198,0.321,10475,0
+DYORW.US,D,20251222,000000,0.339,0.339,0.3296,0.339,5502,0
+DYORW.US,D,20251223,000000,0.33,0.33,0.33,0.33,25832,0
+DYORW.US,D,20251230,000000,0.368,0.368,0.368,0.368,102,0
+DYORW.US,D,20251231,000000,0.33,0.33,0.328,0.33,13816,0
+DYORW.US,D,20260105,000000,0.3335,0.3335,0.32,0.32,75376,0
+DYORW.US,D,20260114,000000,0.33,0.33,0.33,0.33,112,0
+DYORW.US,D,20260120,000000,0.33,0.34,0.33,0.33,32200,0
+DYORW.US,D,20260121,000000,0.33,0.33,0.33,0.33,13900,0
+DYORW.US,D,20260123,000000,0.33,0.33,0.3256,0.33,11413,0
+DYORW.US,D,20260126,000000,0.33,0.33,0.33,0.33,6457,0
+DYORW.US,D,20260127,000000,0.33,0.33,0.33,0.33,16892,0
+DYORW.US,D,20260128,000000,0.33,0.33,0.33,0.33,3200,0
+DYORW.US,D,20260129,000000,0.33,0.33,0.33,0.33,15100,0
+DYORW.US,D,20260130,000000,0.3251,0.33,0.3203,0.3203,710,0
+DYORW.US,D,20260202,000000,0.3203,0.3203,0.3203,0.3203,11110,0
+DYORW.US,D,20260203,000000,0.3203,0.3203,0.315,0.32,7568,0
+DYORW.US,D,20260211,000000,0.33,0.33,0.33,0.33,6000,0
+DYORW.US,D,20260212,000000,0.32,0.32,0.32,0.32,1583,0
+DYORW.US,D,20260218,000000,0.31,0.31,0.29,0.2922,93200,0
diff --git a/daily/us/nasdaq stocks/1/ebay.us.txt b/daily/us/nasdaq stocks/1/ebay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf800388e8b2f1d5741dbbfbd395e6f25c6c1790
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ebay.us.txt	
@@ -0,0 +1,6891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBAY.US,D,19980924,000000,0.884959,0.896687,0.729927,0.785612,550353406.85593,0
+EBAY.US,D,19980925,000000,0.753876,0.765802,0.682322,0.742048,128841637.56565,0
+EBAY.US,D,19980928,000000,0.785612,0.841297,0.761761,0.79734,95373055.78355,0
+EBAY.US,D,19980929,000000,0.817545,0.833216,0.789455,0.809561,41985438.15436,0
+EBAY.US,D,19980930,000000,0.781769,0.793398,0.714255,0.745893,46915291.613745,0
+EBAY.US,D,19981001,000000,0.706075,0.714255,0.662611,0.662611,47447597.356499,0
+EBAY.US,D,19981002,000000,0.670791,0.690601,0.579131,0.662611,49697788.759184,0
+EBAY.US,D,19981005,000000,0.646643,0.646643,0.579131,0.595295,36003072.58919,0
+EBAY.US,D,19981006,000000,0.630777,0.630777,0.527683,0.602983,42929067.003477,0
+EBAY.US,D,19981007,000000,0.579131,0.591451,0.507873,0.507873,37351977.391367,0
+EBAY.US,D,19981008,000000,0.46024,0.484032,0.416597,0.4801,60737035.544188,0
+EBAY.US,D,19981009,000000,0.507873,0.531725,0.488062,0.507873,41047855.443923,0
+EBAY.US,D,19981012,000000,0.527683,0.527683,0.519601,0.519601,30063050.287253,0
+EBAY.US,D,19981013,000000,0.519601,0.52384,0.484032,0.488062,16386478.621042,0
+EBAY.US,D,19981014,000000,0.484032,0.531725,0.484032,0.495948,32899982.973286,0
+EBAY.US,D,19981015,000000,0.495948,0.539609,0.495948,0.539609,30952236.493414,0
+EBAY.US,D,19981016,000000,0.551436,0.602983,0.547494,0.595295,45983762.144352,0
+EBAY.US,D,19981019,000000,0.615106,0.761761,0.610867,0.749835,82918366.232181,0
+EBAY.US,D,19981020,000000,0.809561,0.861206,0.749835,0.769645,116157087.19433,0
+EBAY.US,D,19981021,000000,0.809561,0.853124,0.781769,0.837158,69768050.111551,0
+EBAY.US,D,19981022,000000,0.853124,0.884959,0.817545,0.853124,56738710.539573,0
+EBAY.US,D,19981023,000000,0.853124,0.865051,0.817545,0.829076,34496894.113812,0
+EBAY.US,D,19981026,000000,0.99189,1.21395,0.972084,1.21395,413980885.03038,0
+EBAY.US,D,19981027,000000,1.34917,1.50361,1.32917,1.36494,605864190.15661,0
+EBAY.US,D,19981028,000000,1.28925,1.40053,1.26569,1.32128,270162163.44212,0
+EBAY.US,D,19981029,000000,1.3411,1.37263,1.32128,1.32128,86184772.6161,0
+EBAY.US,D,19981030,000000,1.33696,1.39667,1.32128,1.37263,100883607.43147,0
+EBAY.US,D,19981102,000000,1.43629,1.44832,1.38475,1.38889,131545498.3818,0
+EBAY.US,D,19981103,000000,1.40437,1.41254,1.37263,1.38889,48984015.656894,0
+EBAY.US,D,19981104,000000,1.41254,1.42043,1.34917,1.36494,47435500.006021,0
+EBAY.US,D,19981105,000000,1.3411,1.38475,1.30156,1.3411,70403183.840682,0
+EBAY.US,D,19981106,000000,1.32917,1.39667,1.32917,1.38889,52238328.748826,0
+EBAY.US,D,19981109,000000,1.39667,1.70221,1.39667,1.70221,214941726.69916,0
+EBAY.US,D,19981110,000000,1.86483,2.31327,1.83704,2.16642,612832527.83413,0
+EBAY.US,D,19981111,000000,2.10305,2.23374,1.88464,1.91608,325570116.72716,0
+EBAY.US,D,19981112,000000,1.88464,2.19806,1.86079,2.08305,237389205.18541,0
+EBAY.US,D,19981113,000000,2.15046,2.19806,1.97995,2.05121,144254241.42482,0
+EBAY.US,D,19981116,000000,2.13843,2.15046,2.01947,2.11074,87594166.199914,0
+EBAY.US,D,19981117,000000,2.11074,2.19806,2.05121,2.12691,86517461.42242,0
+EBAY.US,D,19981118,000000,2.15864,2.45608,2.07122,2.43627,213695651.9126,0
+EBAY.US,D,19981119,000000,2.4957,2.56322,2.34481,2.37674,144387320.39706,0
+EBAY.US,D,19981120,000000,2.47973,2.47973,2.32106,2.42839,71594818.013525,0
+EBAY.US,D,19981123,000000,2.53139,3.22966,2.50743,3.18995,172393740.94778,0
+EBAY.US,D,19981124,000000,3.12648,3.87228,2.94395,3.25361,363442299.46693,0
+EBAY.US,D,19981125,000000,3.32488,3.54329,3.22966,3.38056,207743531.24557,0
+EBAY.US,D,19981127,000000,3.4876,3.64234,3.42018,3.60656,70971781.634872,0
+EBAY.US,D,19981130,000000,3.71379,3.72167,3.10668,3.26535,144048582.4082,0
+EBAY.US,D,19981201,000000,3.09081,3.45576,3.00762,3.42432,156969038.72351,0
+EBAY.US,D,19981202,000000,3.40806,3.53915,3.27333,3.35661,76585162.283795,0
+EBAY.US,D,19981203,000000,3.27728,3.44393,3.05897,3.09081,81152083.053353,0
+EBAY.US,D,19981204,000000,3.22178,3.27333,2.65044,3.01935,146867369.57583,0
+EBAY.US,D,19981207,000000,3.0235,3.0235,2.76151,2.88068,122508436.66113,0
+EBAY.US,D,19981208,000000,2.77729,3.00762,2.75344,2.92424,128539192.64283,0
+EBAY.US,D,19981209,000000,2.93607,3.21775,2.85683,2.96751,126839452.50131,0
+EBAY.US,D,19981210,000000,3.04311,3.15418,2.97568,3.07484,121280510.43685,0
+EBAY.US,D,19981211,000000,3.01137,3.194,3.00762,3.17438,64148616.221586,0
+EBAY.US,D,19981214,000000,3.07484,3.18995,3.06696,3.11879,49818767.337083,0
+EBAY.US,D,19981215,000000,3.18197,3.21371,3.12648,3.20985,43183119.480507,0
+EBAY.US,D,19981216,000000,3.30881,3.73755,3.30881,3.69408,130789385.06015,0
+EBAY.US,D,19981217,000000,3.60656,4.02318,3.5628,3.93999,112945118.38026,0
+EBAY.US,D,19981218,000000,4.13444,4.33658,4.05107,4.16991,88930976.695481,0
+EBAY.US,D,19981221,000000,4.27301,4.96747,4.24926,4.90005,140455531.32739,0
+EBAY.US,D,19981222,000000,5.06276,5.1421,4.66587,4.97545,112709212.43626,0
+EBAY.US,D,19981223,000000,5.0944,5.14614,4.85244,4.92794,45590582.527149,0
+EBAY.US,D,19981224,000000,4.79676,4.91187,4.66212,4.72935,28139499.52296,0
+EBAY.US,D,19981228,000000,4.7531,4.99516,4.56288,4.72136,64656726.248759,0
+EBAY.US,D,19981229,000000,4.80898,4.80898,4.46363,4.5271,35827653.397581,0
+EBAY.US,D,19981230,000000,4.4518,4.45949,3.79324,4.18194,105686438.20353,0
+EBAY.US,D,19981231,000000,4.02722,4.26927,3.98356,3.9875,39940908.812167,0
+EBAY.US,D,19990104,000000,3.90835,4.1502,3.8368,3.96778,47532279.824471,0
+EBAY.US,D,19990105,000000,3.77313,3.84468,3.63031,3.70581,80178211.335351,0
+EBAY.US,D,19990106,000000,3.86823,4.71378,3.85257,4.6778,115546149.18079,0
+EBAY.US,D,19990107,000000,4.49941,5.20558,4.46767,4.92794,125895821.62295,0
+EBAY.US,D,19990108,000000,5.20558,5.30877,4.74531,4.83668,95185539.241463,0
+EBAY.US,D,19990111,000000,5.027,5.04286,4.59855,4.81677,46697532.202774,0
+EBAY.US,D,19990112,000000,4.63019,4.83668,3.96778,3.97567,67427122.999852,0
+EBAY.US,D,19990113,000000,3.58675,3.90421,3.51126,3.5628,82319523.539862,0
+EBAY.US,D,19990114,000000,3.71379,3.99538,3.62253,3.72553,75230208.299068,0
+EBAY.US,D,19990115,000000,3.7614,4.00347,3.67033,3.69408,47689553.497673,0
+EBAY.US,D,19990119,000000,4.09049,4.13444,3.52712,3.80112,39148501.409833,0
+EBAY.US,D,19990120,000000,3.79698,3.81295,3.47173,3.53116,55722495.558339,0
+EBAY.US,D,19990121,000000,3.25747,3.34084,2.97973,3.00762,95802528.466811,0
+EBAY.US,D,19990122,000000,2.74575,3.63839,2.74575,3.25361,133928763.68361,0
+EBAY.US,D,19990125,000000,3.30881,3.59868,3.0235,3.59463,115636880.83131,0
+EBAY.US,D,19990126,000000,3.61849,3.88046,3.52338,3.65406,89995583.107874,0
+EBAY.US,D,19990127,000000,5.04286,5.19385,4.69761,5.01517,266490476.03203,0
+EBAY.US,D,19990128,000000,5.027,5.05478,4.72935,4.84062,70820556.129597,0
+EBAY.US,D,19990129,000000,4.72935,4.90389,4.49941,4.59057,97701883.515525,0
+EBAY.US,D,19990201,000000,4.61048,4.63019,4.32062,4.33254,70348742.212349,0
+EBAY.US,D,19990202,000000,4.301,4.301,4.05107,4.2057,52093153.440725,0
+EBAY.US,D,19990203,000000,4.11828,4.63019,4.0828,4.6024,57107695.45582,0
+EBAY.US,D,19990204,000000,4.53104,4.59855,3.91978,3.95162,231146735.93141,0
+EBAY.US,D,19990205,000000,4.05895,4.0828,3.63839,3.658,112303936.4832,0
+EBAY.US,D,19990208,000000,3.80506,4.04288,3.68984,3.81689,85743203.596984,0
+EBAY.US,D,19990209,000000,3.81689,3.8368,3.47173,3.51934,51185820.701534,0
+EBAY.US,D,19990210,000000,3.46788,3.57897,3.17438,3.50741,76228275.732649,0
+EBAY.US,D,19990211,000000,3.62253,3.97567,3.52338,3.95979,80026988.873945,0
+EBAY.US,D,19990212,000000,3.90007,4.09463,3.77727,3.90421,73342951.615455,0
+EBAY.US,D,19990216,000000,3.9875,4.06684,3.77313,3.82063,38440780.533962,0
+EBAY.US,D,19990217,000000,3.94373,4.06684,3.79698,3.85257,71159298.176959,0
+EBAY.US,D,19990218,000000,3.87652,3.93999,3.67811,3.88844,45832538.668323,0
+EBAY.US,D,19990219,000000,3.91613,3.99134,3.82871,3.95979,38440780.533962,0
+EBAY.US,D,19990222,000000,4.04703,4.71378,3.99134,4.61048,107204713.01475,0
+EBAY.US,D,19990223,000000,4.69386,4.90389,4.59855,4.67376,122871369.35096,0
+EBAY.US,D,19990224,000000,4.8007,5.00324,4.71378,4.72935,100296864.11888,0
+EBAY.US,D,19990225,000000,4.80484,4.95574,4.65,4.9517,78351442.418754,0
+EBAY.US,D,19990226,000000,5.08257,5.55861,4.9517,5.52294,209128731.14304,0
+EBAY.US,D,19990301,000000,5.40397,5.85626,5.06276,5.3404,297654425.79772,0
+EBAY.US,D,19990302,000000,5.48716,5.99917,5.41591,5.80482,197730580.7363,0
+EBAY.US,D,19990303,000000,6.11024,6.19737,5.82847,6.12602,108628221.01965,0
+EBAY.US,D,19990304,000000,6.39174,6.50301,6.12602,6.48714,111041732.23422,0
+EBAY.US,D,19990305,000000,6.88788,7.4949,6.69727,7.40374,168169589.26442,0
+EBAY.US,D,19990308,000000,7.65753,8.48285,7.55059,8.48285,176067441.36998,0
+EBAY.US,D,19990309,000000,8.68529,8.80031,8.00671,8.24473,135434941.14437,0
+EBAY.US,D,19990310,000000,8.30831,8.36784,7.53856,7.6935,98574944.317748,0
+EBAY.US,D,19990311,000000,7.63782,7.97892,7.18937,7.43922,70790312.246089,0
+EBAY.US,D,19990312,000000,7.14975,7.38757,6.87999,7.04251,61720991.600562,0
+EBAY.US,D,19990315,000000,7.21716,7.82034,7.06252,7.77648,70076541.173045,0
+EBAY.US,D,19990316,000000,7.96709,8.20511,7.70119,7.82813,47415334.373147,0
+EBAY.US,D,19990317,000000,7.66561,7.87179,7.4949,7.72494,34097666.328681,0
+EBAY.US,D,19990318,000000,7.72494,8.13366,7.55059,7.97093,38948887.517268,0
+EBAY.US,D,19990319,000000,8.1377,8.16934,7.76476,7.92353,33783124.05539,0
+EBAY.US,D,19990322,000000,7.864,8.0345,7.63782,7.6935,25437654.762786,0
+EBAY.US,D,19990323,000000,7.58607,7.63782,6.99097,7.26082,38789599.817335,0
+EBAY.US,D,19990324,000000,7.12196,7.24101,6.80854,7.21332,36293418.132278,0
+EBAY.US,D,19990325,000000,7.92353,8.11001,7.73705,7.90747,62348060.091167,0
+EBAY.US,D,19990326,000000,7.73705,8.0345,7.58607,7.66561,28837137.075081,0
+EBAY.US,D,19990329,000000,7.35199,7.62973,7.24101,7.33219,55063165.099005,0
+EBAY.US,D,19990330,000000,7.21716,7.24101,6.70949,6.80056,71588769.845597,0
+EBAY.US,D,19990331,000000,6.5783,7.18937,6.57456,6.80854,55262778.991571,0
+EBAY.US,D,19990401,000000,7.14177,7.14177,6.60216,6.87595,43606543.99584,0
+EBAY.US,D,19990405,000000,6.91981,7.78053,6.72122,7.37604,85156460.284388,0
+EBAY.US,D,19990406,000000,7.42749,7.81217,7.26861,7.53856,49028378.01997,0
+EBAY.US,D,19990407,000000,7.78456,7.81217,7.25284,7.43922,34539235.347797,0
+EBAY.US,D,19990408,000000,7.50298,8.53441,7.30438,8.51863,101510677.95132,0
+EBAY.US,D,19990409,000000,8.28455,9.47446,8.23291,9.09875,126623706.10245,0
+EBAY.US,D,19990412,000000,8.92705,9.67354,8.49468,8.76058,116838597.31328,0
+EBAY.US,D,19990413,000000,8.66135,9.21633,8.57413,8.57413,123083081.60863,0
+EBAY.US,D,19990414,000000,8.92705,8.93514,7.98296,8.07808,72310604.127923,0
+EBAY.US,D,19990415,000000,8.0345,9.02611,7.56635,8.87157,103311233.06712,0
+EBAY.US,D,19990416,000000,8.70501,8.94302,8.43131,8.72895,46318468.021271,0
+EBAY.US,D,19990419,000000,8.57413,8.62173,7.53856,7.6458,59190533.920046,0
+EBAY.US,D,19990420,000000,7.4474,8.12578,7.25284,8.06241,58752994.983634,0
+EBAY.US,D,19990421,000000,8.1652,8.4591,8.04634,8.26848,30972401.111665,0
+EBAY.US,D,19990422,000000,8.48285,8.69308,8.15367,8.53037,29643659.913117,0
+EBAY.US,D,19990423,000000,8.55038,10.118,8.43131,9.92682,154156297.69456,0
+EBAY.US,D,19990426,000000,10.3901,10.7922,10.0746,10.3634,118866997.19304,0
+EBAY.US,D,19990427,000000,11.5964,11.6053,10.0708,10.3773,206497455.44438,0
+EBAY.US,D,19990428,000000,10.2176,10.2176,9.50008,9.54837,115120711.65334,0
+EBAY.US,D,19990429,000000,8.87965,10.7133,8.87965,10.664,142770243.62366,0
+EBAY.US,D,19990430,000000,10.7567,11.0101,9.87164,10.3231,96316686.661914,0
+EBAY.US,D,19990503,000000,9.92286,10.1102,9.4232,9.45474,61273372.384271,0
+EBAY.US,D,19990504,000000,9.4232,9.96327,8.72895,8.99023,74923732.278927,0
+EBAY.US,D,19990505,000000,8.89926,9.4232,8.33216,9.26373,80488722.511312,0
+EBAY.US,D,19990506,000000,9.24304,9.52077,8.68116,8.70501,52923870.979716,0
+EBAY.US,D,19990507,000000,8.86388,9.25979,8.57807,8.76463,60499113.544212,0
+EBAY.US,D,19990510,000000,9.03853,9.70902,8.92705,9.59469,69401082.265903,0
+EBAY.US,D,19990511,000000,9.7997,9.96625,9.55724,9.68537,48576725.677105,0
+EBAY.US,D,19990512,000000,9.66566,10.0096,9.31725,9.85686,39112207.329152,0
+EBAY.US,D,19990513,000000,9.9968,10.2373,9.4232,9.54837,37491101.487671,0
+EBAY.US,D,19990514,000000,9.20075,9.47446,9.13866,9.21633,37138250.092347,0
+EBAY.US,D,19990517,000000,9.02611,9.87164,8.68529,9.84011,52528676.32116,0
+EBAY.US,D,19990518,000000,9.67354,9.87164,9.37293,9.40251,42360470.223911,0
+EBAY.US,D,19990519,000000,9.49712,9.85686,9.49712,9.76126,45983762.144352,0
+EBAY.US,D,19990520,000000,9.72084,9.79477,9.25201,9.25595,26927701.746489,0
+EBAY.US,D,19990521,000000,9.2046,9.52077,9.0536,9.44686,29734392.578262,0
+EBAY.US,D,19990524,000000,9.4232,9.4232,8.70116,9.08988,43382733.373072,0
+EBAY.US,D,19990525,000000,8.94696,9.00236,8.10587,8.13366,76500479.815823,0
+EBAY.US,D,19990526,000000,8.06615,8.77627,7.51077,8.64567,105317452.27265,0
+EBAY.US,D,19990527,000000,8.57807,8.8558,8.30831,8.37987,48084747.141606,0
+EBAY.US,D,19990528,000000,8.4114,8.9032,8.19319,8.78829,41360381.661239,0
+EBAY.US,D,19990601,000000,8.62941,9.06238,8.08616,8.2608,53881613.235288,0
+EBAY.US,D,19990602,000000,8.05451,8.70116,7.51461,8.37188,110398529.20807,0
+EBAY.US,D,19990603,000000,8.45122,8.48285,7.93516,7.99883,55883800.328871,0
+EBAY.US,D,19990604,000000,7.99883,8.40352,7.80823,8.35986,52024601.449806,0
+EBAY.US,D,19990607,000000,8.40352,9.25201,8.40352,9.08988,71846854.434578,0
+EBAY.US,D,19990608,000000,9.07845,9.26847,8.78445,9.11481,48840860.46326,0
+EBAY.US,D,19990609,000000,9.11876,9.12655,8.84782,9.07845,31807148.733363,0
+EBAY.US,D,19990610,000000,8.93918,9.25201,8.71693,9.06238,47776256.080113,0
+EBAY.US,D,19990611,000000,8.95505,9.01014,8.11001,8.22512,109944863.85309,0
+EBAY.US,D,19990614,000000,7.91141,7.93516,6.62207,6.74497,300813971.06869,0
+EBAY.US,D,19990615,000000,6.60216,7.09416,6.28489,6.72122,222867804.603,0
+EBAY.US,D,19990616,000000,7.0704,7.45913,6.94346,7.37604,131870121.94959,0
+EBAY.US,D,19990617,000000,7.3998,7.80823,7.2209,7.27669,115622769.45411,0
+EBAY.US,D,19990618,000000,7.41556,7.42365,7.10619,7.2489,39658624.449115,0
+EBAY.US,D,19990621,000000,7.52684,7.78456,7.04251,7.5426,82672377.979055,0
+EBAY.US,D,19990622,000000,7.57464,7.93516,7.32045,7.34805,80908114.914695,0
+EBAY.US,D,19990623,000000,7.32045,7.51865,7.04251,7.26082,61854069.558185,0
+EBAY.US,D,19990624,000000,7.28457,7.41556,6.96347,7.05069,44665103.254929,0
+EBAY.US,D,19990625,000000,7.14177,7.14975,6.55445,6.74497,54738540.516589,0
+EBAY.US,D,19990628,000000,6.729,6.95529,6.32451,6.94731,102686180.63249,0
+EBAY.US,D,19990629,000000,6.86404,7.12196,6.64602,6.97904,78006654.23271,0
+EBAY.US,D,19990630,000000,6.82421,7.73705,6.77276,7.51077,90427069.817866,0
+EBAY.US,D,19990701,000000,7.5982,7.78456,7.23313,7.42365,67640853.342741,0
+EBAY.US,D,19990702,000000,7.36796,7.57464,7.0227,7.12196,57178265.53196,0
+EBAY.US,D,19990706,000000,7.0704,7.35978,6.84413,6.97904,102668035.11408,0
+EBAY.US,D,19990707,000000,7.04251,7.21332,6.74497,6.85605,84684645.352517,0
+EBAY.US,D,19990708,000000,6.71728,6.96347,6.52302,6.65381,101286867.32855,0
+EBAY.US,D,19990709,000000,6.70949,6.83248,6.65381,6.73324,35521174.333572,0
+EBAY.US,D,19990712,000000,6.67352,6.67352,6.32855,6.34009,82831662.635119,0
+EBAY.US,D,19990713,000000,6.23699,6.42357,5.96349,6.19737,113461292.63134,0
+EBAY.US,D,19990714,000000,6.26873,6.32451,5.99513,6.10216,78099403.968454,0
+EBAY.US,D,19990715,000000,6.11024,6.41174,6.05062,6.30056,87598199.326489,0
+EBAY.US,D,19990716,000000,6.257,6.32451,6.06284,6.10216,36958797.774164,0
+EBAY.US,D,19990719,000000,6.13006,6.1339,5.8127,5.83655,58966724.3119,0
+EBAY.US,D,19990720,000000,5.75308,5.77683,5.49514,5.60237,58297312.558063,0
+EBAY.US,D,19990721,000000,5.64623,5.9357,5.51495,5.7174,73925660.786853,0
+EBAY.US,D,19990722,000000,5.63401,5.64623,5.37638,5.39205,85676665.632795,0
+EBAY.US,D,19990723,000000,5.45543,5.55447,5.32848,5.34454,64634547.603779,0
+EBAY.US,D,19990726,000000,5.25722,5.47563,5.11825,5.17769,87338097.666909,0
+EBAY.US,D,19990727,000000,5.20558,5.35253,4.88428,4.93977,171411801.96201,0
+EBAY.US,D,19990728,000000,4.91591,5.29674,4.90005,5.20558,106242937.63261,0
+EBAY.US,D,19990729,000000,5.00324,5.15797,4.97545,5.07075,66404857.821444,0
+EBAY.US,D,19990730,000000,5.13007,5.18577,4.83668,4.84466,48179514.962572,0
+EBAY.US,D,19990802,000000,4.80484,4.95948,4.51537,4.52336,79924157.843699,0
+EBAY.US,D,19990803,000000,4.5749,4.58653,4.09049,4.18588,156275430.23947,0
+EBAY.US,D,19990804,000000,4.14203,4.26533,3.75342,3.75746,160227379.8689,0
+EBAY.US,D,19990805,000000,3.72167,4.62241,3.4876,4.60644,273747146.24052,0
+EBAY.US,D,19990806,000000,4.41198,4.86033,4.09049,4.12645,305747858.66928,0
+EBAY.US,D,19990809,000000,4.12241,4.25744,3.88046,3.95162,145639443.35155,0
+EBAY.US,D,19990810,000000,4.03914,4.53893,3.91978,4.4242,303951335.66544,0
+EBAY.US,D,19990811,000000,4.63817,4.63817,4.21348,4.34861,217036661.49923,0
+EBAY.US,D,19990812,000000,4.35265,4.71378,4.31677,4.53489,132099981.75491,0
+EBAY.US,D,19990813,000000,4.8007,4.89226,4.71752,4.86033,111303850.9644,0
+EBAY.US,D,19990816,000000,4.8485,5.4437,4.74531,5.40397,209118649.84855,0
+EBAY.US,D,19990817,000000,5.4437,5.87213,5.37638,5.8405,231699204.26317,0
+EBAY.US,D,19990818,000000,6.03515,6.41973,5.96349,6.24508,244774918.19571,0
+EBAY.US,D,19990819,000000,6.03869,6.1619,5.59439,5.64209,202307579.75649,0
+EBAY.US,D,19990820,000000,5.65787,6.14189,5.59853,6.10216,180678721.45875,0
+EBAY.US,D,19990823,000000,6.30056,6.42357,6.02696,6.16958,150131761.93302,0
+EBAY.US,D,19990824,000000,6.06668,6.39578,5.86415,5.89589,165699621.38017,0
+EBAY.US,D,19990825,000000,6.04638,6.42357,5.95148,6.39578,137039916.5088,0
+EBAY.US,D,19990826,000000,6.44742,6.62207,6.27287,6.36798,100815052.39669,0
+EBAY.US,D,19990827,000000,6.45945,6.45945,6.14997,6.30874,73800653.140872,0
+EBAY.US,D,19990830,000000,6.30874,6.35625,5.84828,5.92369,86112186.483984,0
+EBAY.US,D,19990831,000000,6.03869,6.24508,5.74519,6.22931,194399649.4003,0
+EBAY.US,D,19990901,000000,6.22931,6.24912,5.97926,6.04638,81150070.041246,0
+EBAY.US,D,19990902,000000,5.8405,6.18969,5.8127,6.02292,88332135.017784,0
+EBAY.US,D,19990903,000000,6.26094,6.64602,6.22537,6.62207,112840272.30866,0
+EBAY.US,D,19990907,000000,6.55445,6.75295,6.47521,6.63784,88130503.039997,0
+EBAY.US,D,19990908,000000,6.53464,6.83652,6.49916,6.6815,78036900.145463,0
+EBAY.US,D,19990909,000000,6.87999,7.16956,6.85201,7.16168,110733237.11423,0
+EBAY.US,D,19990910,000000,7.38757,7.88766,7.38393,7.83631,181551779.2171,0
+EBAY.US,D,19990913,000000,7.67359,7.71716,7.27669,7.34027,121296637.87003,0
+EBAY.US,D,19990914,000000,7.29256,7.72898,7.29256,7.68936,108019298.04746,0
+EBAY.US,D,19990915,000000,7.89968,7.98296,7.49096,7.53856,138608599.82179,0
+EBAY.US,D,19990916,000000,7.53856,7.59426,7.22909,7.52684,120038466.74763,0
+EBAY.US,D,19990917,000000,7.12196,7.31622,6.85201,6.99097,176379970.63116,0
+EBAY.US,D,19990920,000000,6.85201,6.87192,6.46339,6.74497,105311404.10472,0
+EBAY.US,D,19990921,000000,6.62207,7.13388,6.54667,6.975,143056560.09867,0
+EBAY.US,D,19990922,000000,6.96347,7.43922,6.79267,7.39566,142110915.19358,0
+EBAY.US,D,19990923,000000,7.52684,7.70917,6.83652,6.85605,165629050.2894,0
+EBAY.US,D,19990924,000000,6.89961,7.35199,6.76488,7.24495,160951233.25106,0
+EBAY.US,D,19990927,000000,7.35199,7.38757,6.83248,6.87999,118927482.93081,0
+EBAY.US,D,19990928,000000,6.92346,7.0704,6.58234,6.84413,116778107.51701,0
+EBAY.US,D,19990929,000000,6.80056,7.16956,6.69727,6.89567,116860777.98751,0
+EBAY.US,D,19990930,000000,7.17744,7.36796,6.94346,6.99895,116991835.83066,0
+EBAY.US,D,19991001,000000,7.03068,7.09811,6.77276,6.85605,54827257.125758,0
+EBAY.US,D,19991004,000000,6.85605,7.00673,6.75295,6.90769,63003358.43855,0
+EBAY.US,D,19991005,000000,6.84797,7.12994,6.77276,7.00289,111126415.71682,0
+EBAY.US,D,19991006,000000,7.26861,7.54664,7.2489,7.52269,125014698.62607,0
+EBAY.US,D,19991007,000000,7.6935,7.80823,7.40374,7.4474,122389472.10996,0
+EBAY.US,D,19991008,000000,7.45144,7.56635,7.27669,7.4949,60747119.88256,0
+EBAY.US,D,19991011,000000,7.4949,7.64166,7.39566,7.42749,38666605.183461,0
+EBAY.US,D,19991012,000000,7.41152,7.41556,7.1736,7.17744,39717096.160154,0
+EBAY.US,D,19991013,000000,7.07839,7.37604,6.78065,6.79267,83513174.783304,0
+EBAY.US,D,19991014,000000,6.90769,7.04665,6.68554,7.0227,86297684.94085,0
+EBAY.US,D,19991015,000000,6.69727,6.87595,6.59417,6.65381,75038658.630406,0
+EBAY.US,D,19991018,000000,6.67352,6.68968,6.17352,6.42357,107968888.53106,0
+EBAY.US,D,19991019,000000,6.67746,6.75295,6.54667,6.62601,78141748.246309,0
+EBAY.US,D,19991020,000000,6.79267,7.24101,6.73324,7.23313,85789575.928298,0
+EBAY.US,D,19991021,000000,7.01886,7.50298,6.91587,7.36796,94592746.746317,0
+EBAY.US,D,19991022,000000,7.40374,7.59426,7.04251,7.07434,73768390.157519,0
+EBAY.US,D,19991025,000000,7.06646,7.5705,7.06252,7.48278,105894117.33461,0
+EBAY.US,D,19991026,000000,7.62579,7.70917,7.50298,7.53856,101936116.49339,0
+EBAY.US,D,19991027,000000,6.91981,7.06252,6.64987,6.87999,255931109.41742,0
+EBAY.US,D,19991028,000000,6.83248,6.93548,6.62207,6.75295,93546287.881576,0
+EBAY.US,D,19991029,000000,6.79267,6.80854,6.67746,6.70121,83535353.428284,0
+EBAY.US,D,19991101,000000,6.72122,6.89567,6.69727,6.79267,65193062.074219,0
+EBAY.US,D,19991102,000000,6.73719,6.74497,6.34826,6.51079,122726198.10135,0
+EBAY.US,D,19991103,000000,6.5783,6.59033,6.26094,6.30056,80309270.193129,0
+EBAY.US,D,19991104,000000,6.36798,6.59417,6.34826,6.44742,67160973.172343,0
+EBAY.US,D,19991105,000000,6.60216,6.69353,6.49916,6.61024,55337382.194285,0
+EBAY.US,D,19991108,000000,6.56658,6.95529,6.55445,6.79267,81537198.446653,0
+EBAY.US,D,19991109,000000,6.90769,6.91587,6.58234,6.68968,43092386.815362,0
+EBAY.US,D,19991110,000000,6.66573,6.87192,6.52302,6.61024,48258152.306486,0
+EBAY.US,D,19991111,000000,6.61024,6.73324,6.49916,6.60216,41237392.100479,0
+EBAY.US,D,19991112,000000,6.62601,6.85605,6.47521,6.78883,49215891.518189,0
+EBAY.US,D,19991115,000000,6.78469,7.04251,6.74497,6.97904,51661666.730733,0
+EBAY.US,D,19991117,000000,7.20534,7.45913,6.97106,6.99895,51359220.793298,0
+EBAY.US,D,19991118,000000,7.05434,7.63782,7.04251,7.55059,77458220.042149,0
+EBAY.US,D,19991119,000000,7.42749,7.47115,7.16956,7.24101,50447851.883663,0
+EBAY.US,D,19991122,000000,7.21332,7.87583,7.1736,7.65369,100754563.61505,0
+EBAY.US,D,19991123,000000,7.58607,8.57807,7.52684,8.31206,161158912.38216,0
+EBAY.US,D,19991124,000000,8.36784,8.91148,8.30456,8.9032,100222259.90154,0
+EBAY.US,D,19991126,000000,9.02611,9.22382,8.75654,8.78829,38388354.961605,0
+EBAY.US,D,19991129,000000,8.85974,8.92705,8.39159,8.4114,74599106.681887,0
+EBAY.US,D,19991130,000000,8.37987,8.51075,8.16145,8.18925,57879938.239903,0
+EBAY.US,D,19991201,000000,7.79254,8.17742,7.73705,7.93516,65656811.767564,0
+EBAY.US,D,19991202,000000,7.94708,8.30831,7.92757,8.28849,52266556.576358,0
+EBAY.US,D,19991203,000000,8.42343,8.99783,8.40756,8.86388,104444394.5143,0
+EBAY.US,D,19991206,000000,8.81608,9.01783,8.57807,8.75654,39932842.559018,0
+EBAY.US,D,19991207,000000,8.76463,8.83993,8.05451,8.12174,107503125.82562,0
+EBAY.US,D,19991208,000000,8.13366,8.43899,7.94314,8.05451,78317166.423294,0
+EBAY.US,D,19991209,000000,8.24473,8.43131,7.82813,7.96709,74909616.843227,0
+EBAY.US,D,19991210,000000,8.2608,8.29629,7.94314,8.15367,62509367.905567,0
+EBAY.US,D,19991213,000000,8.17328,8.43515,7.96315,8.01075,47651243.361017,0
+EBAY.US,D,19991214,000000,8.01479,8.06241,7.4474,7.46721,57194396.009013,0
+EBAY.US,D,19991215,000000,7.66561,7.93516,7.21716,7.23313,93423293.247702,0
+EBAY.US,D,19991216,000000,7.51461,7.70119,7.1259,7.38757,63295724.096106,0
+EBAY.US,D,19991217,000000,7.60993,7.61397,7.29256,7.45913,60795508.26985,0
+EBAY.US,D,19991220,000000,7.43133,7.66955,7.34027,7.39566,54343347.887279,0
+EBAY.US,D,19991221,000000,7.36796,7.63782,7.14177,7.16168,53234379.111808,0
+EBAY.US,D,19991222,000000,7.26082,7.41971,6.88788,7.41556,75643551.519899,0
+EBAY.US,D,19991223,000000,7.51461,7.53856,7.05434,7.05838,34148074.830438,0
+EBAY.US,D,19991227,000000,6.97904,6.99097,6.4831,6.64602,72205758.056323,0
+EBAY.US,D,19991228,000000,6.52706,7.11801,6.45945,6.93548,70633044.660625,0
+EBAY.US,D,19991229,000000,6.97106,7.25284,6.94346,7.12196,33295178.646466,0
+EBAY.US,D,19991230,000000,7.13388,7.27265,6.59417,6.69353,40039705.701217,0
+EBAY.US,D,19991231,000000,6.57456,6.59417,6.19737,6.2094,47651243.361017,0
+EBAY.US,D,20000103,000000,6.4554,7.03068,5.82443,7.00673,123284711.55717,0
+EBAY.US,D,20000104,000000,6.72122,6.94731,6.30056,6.34826,85257275.258659,0
+EBAY.US,D,20000105,000000,6.01081,6.89567,5.96349,6.77276,111360308.64871,0
+EBAY.US,D,20000106,000000,6.64602,7.31237,6.46723,6.68968,111362322.67544,0
+EBAY.US,D,20000107,000000,6.64602,6.87999,6.4077,6.6815,54452225.056207,0
+EBAY.US,D,20000110,000000,6.99895,7.22909,6.94346,7.05434,63172726.418362,0
+EBAY.US,D,20000111,000000,7.04251,7.18937,6.67352,6.90374,57156087.901602,0
+EBAY.US,D,20000112,000000,6.82421,6.89961,6.42761,6.46723,53996542.630635,0
+EBAY.US,D,20000113,000000,6.62207,6.86404,6.54667,6.83652,48619067.925714,0
+EBAY.US,D,20000114,000000,6.95125,7.14177,6.57456,6.63784,58920348.936717,0
+EBAY.US,D,20000118,000000,6.50301,6.95943,6.50301,6.91981,45608732.104047,0
+EBAY.US,D,20000119,000000,6.89961,7.16956,6.79267,7.12994,45651073.338033,0
+EBAY.US,D,20000120,000000,7.18563,7.7211,7.14177,7.68118,105140019.05431,0
+EBAY.US,D,20000121,000000,7.60214,7.87179,7.39566,7.46721,57732749.919695,0
+EBAY.US,D,20000124,000000,7.48278,7.49096,6.61813,6.76488,69199453.331985,0
+EBAY.US,D,20000125,000000,6.89961,7.18937,6.6337,6.82027,91616687.934732,0
+EBAY.US,D,20000126,000000,7.27265,7.82034,7.04251,7.61791,200511057.76727,0
+EBAY.US,D,20000127,000000,7.46721,7.66955,7.35978,7.63782,65182979.765094,0
+EBAY.US,D,20000128,000000,7.49096,7.58607,7.18937,7.32045,49332838.998758,0
+EBAY.US,D,20000131,000000,7.24101,7.5705,7.18937,7.44336,41217225.452982,0
+EBAY.US,D,20000201,000000,7.36796,7.61397,7.35199,7.48682,28988361.565734,0
+EBAY.US,D,20000202,000000,7.53856,7.75677,7.3998,7.49096,30754640.686071,0
+EBAY.US,D,20000203,000000,7.70119,8.25272,7.63782,8.18156,87132432.562547,0
+EBAY.US,D,20000204,000000,7.93516,8.49468,7.91141,8.33611,78301035.946242,0
+EBAY.US,D,20000207,000000,8.20511,8.50661,8.12578,8.4114,34031129.379115,0
+EBAY.US,D,20000208,000000,8.55038,8.68116,8.30831,8.41938,50260336.3562,0
+EBAY.US,D,20000209,000000,8.37987,8.38755,7.99883,8.13366,35722805.296736,0
+EBAY.US,D,20000210,000000,8.11001,8.19713,7.84804,8.05451,34583595.681628,0
+EBAY.US,D,20000211,000000,8.07009,8.08616,7.52684,7.60993,24356916.858717,0
+EBAY.US,D,20000214,000000,7.64964,7.91545,7.52269,7.6458,32155968.016735,0
+EBAY.US,D,20000215,000000,7.5705,7.66561,7.14581,7.36796,52446005.850672,0
+EBAY.US,D,20000216,000000,7.35978,7.35978,6.94346,6.97904,34910236.32002,0
+EBAY.US,D,20000217,000000,7.01482,7.21332,6.975,7.20534,45971663.77925,0
+EBAY.US,D,20000218,000000,7.2209,7.24101,6.79267,6.80854,28115302.792757,0
+EBAY.US,D,20000222,000000,6.90374,7.01482,6.5783,6.67352,39977198.834357,0
+EBAY.US,D,20000223,000000,6.93144,7.83631,6.90769,7.68532,85698842.24853,0
+EBAY.US,D,20000224,000000,7.63782,8.13366,7.45913,8.13366,65312023.581519,0
+EBAY.US,D,20000225,000000,8.04634,8.09808,7.43922,7.47903,34765063.041164,0
+EBAY.US,D,20000228,000000,7.34027,7.46721,7.08618,7.19725,48463812.337733,0
+EBAY.US,D,20000229,000000,7.2489,7.37604,6.87192,7.11407,32631816.07518,0
+EBAY.US,D,20000301,000000,7.34027,7.70917,7.21716,7.40374,61456855.799783,0
+EBAY.US,D,20000302,000000,7.30438,7.61397,7.18148,7.4474,24891236.628201,0
+EBAY.US,D,20000303,000000,7.45913,7.61791,7.14177,7.41556,21628861.341611,0
+EBAY.US,D,20000306,000000,7.42749,8.18156,7.41152,8.01479,56758875.157824,0
+EBAY.US,D,20000307,000000,8.24079,8.34399,7.96709,8.07413,48838845.421908,0
+EBAY.US,D,20000308,000000,8.13366,9.17266,7.88766,9.12655,94038266.417074,0
+EBAY.US,D,20000309,000000,8.97071,9.11876,8.68116,9.0536,70401166.770083,0
+EBAY.US,D,20000310,000000,8.89926,10.0983,8.81608,9.58583,102286952.84735,0
+EBAY.US,D,20000313,000000,9.13019,11.0101,8.97071,10.4019,126151893.19982,0
+EBAY.US,D,20000314,000000,10.7498,11.1371,10.3634,10.4669,71669421.21624,0
+EBAY.US,D,20000315,000000,10.7764,10.7764,9.20075,9.39955,87604247.494417,0
+EBAY.US,D,20000316,000000,9.48629,10.9105,9.13866,10.8868,98603169.101411,0
+EBAY.US,D,20000317,000000,10.7922,11.1086,10.4669,10.8591,45479686.258376,0
+EBAY.US,D,20000320,000000,10.8908,10.8908,9.67354,9.72972,57073415.401868,0
+EBAY.US,D,20000321,000000,9.72578,10.7133,9.4232,10.6395,55034936.25685,0
+EBAY.US,D,20000322,000000,10.5142,11.9157,10.3634,11.5382,79230551.388905,0
+EBAY.US,D,20000323,000000,11.4072,11.8536,11.0741,11.0899,59817603.425274,0
+EBAY.US,D,20000324,000000,11.415,12.3879,11.2732,12.0872,83743031.544753,0
+EBAY.US,D,20000327,000000,11.907,12.6491,11.6959,11.895,51857247.496724,0
+EBAY.US,D,20000328,000000,12.0025,12.2538,11.0612,11.1026,50294611.337036,0
+EBAY.US,D,20000329,000000,11.0415,11.0987,9.81941,9.87164,76522657.44618,0
+EBAY.US,D,20000330,000000,9.67354,10.3861,9.52077,10.2727,68471569.867109,0
+EBAY.US,D,20000331,000000,9.96625,10.0175,8.67346,8.72895,139394958.04157,0
+EBAY.US,D,20000403,000000,8.88359,9.06238,7.05434,7.10619,128521044.08056,0
+EBAY.US,D,20000404,000000,7.35978,8.48285,6.51079,8.28455,168219996.75156,0
+EBAY.US,D,20000405,000000,8.01479,9.31331,7.73705,8.23291,83849894.686951,0
+EBAY.US,D,20000406,000000,8.49084,9.0536,8.40352,9.02611,114941260.34979,0
+EBAY.US,D,20000407,000000,8.87965,9.15285,8.69308,8.97071,63517519.677521,0
+EBAY.US,D,20000410,000000,8.87157,8.87157,7.68936,7.7211,76587179.354393,0
+EBAY.US,D,20000411,000000,7.66561,8.18156,7.58607,7.71716,85569800.46135,0
+EBAY.US,D,20000412,000000,7.7886,7.92353,7.06252,7.11407,76054873.611639,0
+EBAY.US,D,20000413,000000,7.42749,7.80042,6.84413,6.88403,94193520.990432,0
+EBAY.US,D,20000414,000000,6.87999,7.20534,6.62601,6.92346,146048750.40193,0
+EBAY.US,D,20000417,000000,6.55859,7.29256,6.54667,7.10619,110698961.11877,0
+EBAY.US,D,20000418,000000,7.07839,8.08616,7.07434,8.08212,66352434.278333,0
+EBAY.US,D,20000419,000000,7.93516,8.13366,7.43922,7.45508,56091478.44534,0
+EBAY.US,D,20000420,000000,7.62973,7.72898,7.06252,7.45144,39579990.14907,0
+EBAY.US,D,20000424,000000,7.28861,7.31622,6.23335,7.03453,57105680.414467,0
+EBAY.US,D,20000425,000000,7.09811,7.73705,6.975,7.61791,99621400.13862,0
+EBAY.US,D,20000426,000000,7.99094,7.99883,7.34027,7.40374,128353692.15672,0
+EBAY.US,D,20000427,000000,7.19725,8.12578,7.09811,8.0345,77038830.682635,0
+EBAY.US,D,20000428,000000,8.02672,8.08616,7.75273,7.89564,59922451.526119,0
+EBAY.US,D,20000501,000000,7.90747,7.91141,7.61397,7.71716,47181444.485123,0
+EBAY.US,D,20000502,000000,7.61791,7.63782,7.10619,7.11407,40140519.660864,0
+EBAY.US,D,20000503,000000,7.10619,7.25284,6.68968,6.94346,51437856.107965,0
+EBAY.US,D,20000504,000000,7.03068,7.21332,6.61024,6.79267,61557671.788677,0
+EBAY.US,D,20000505,000000,6.72496,6.89567,6.52706,6.64602,60061575.622423,0
+EBAY.US,D,20000508,000000,6.55859,6.69727,6.34826,6.37616,30456227.87521,0
+EBAY.US,D,20000509,000000,6.42761,6.44742,5.8127,6.01081,65922961.595072,0
+EBAY.US,D,20000510,000000,5.87213,5.99917,5.45927,5.50707,77133598.503601,0
+EBAY.US,D,20000511,000000,5.67374,5.93974,5.57842,5.8405,60493065.376284,0
+EBAY.US,D,20000512,000000,5.90398,6.17352,5.87213,6.01485,43166989.003454,0
+EBAY.US,D,20000515,000000,5.99119,6.34422,5.72538,6.32451,34640051.336691,0
+EBAY.US,D,20000516,000000,6.33644,6.84413,6.30056,6.68968,69796277.939082,0
+EBAY.US,D,20000517,000000,6.51079,6.61813,6.26094,6.35625,39400538.845511,0
+EBAY.US,D,20000518,000000,6.42357,6.53868,6.14997,6.15391,36311565.679931,0
+EBAY.US,D,20000519,000000,5.9832,6.12217,5.74519,5.86415,35817572.103079,0
+EBAY.US,D,20000522,000000,5.90792,6.92741,5.43158,6.75295,96671552.083968,0
+EBAY.US,D,20000523,000000,6.52302,6.64602,5.74519,5.75308,103670136.68886,0
+EBAY.US,D,20000524,000000,5.79269,6.50301,5.62998,6.44742,105557393.37248,0
+EBAY.US,D,20000525,000000,6.49916,6.69727,5.99917,5.99917,43575292.591656,0
+EBAY.US,D,20000526,000000,6.1062,6.30056,5.80068,6.14189,21202415.278871,0
+EBAY.US,D,20000530,000000,6.33644,6.65765,6.30056,6.64602,27394474.001862,0
+EBAY.US,D,20000531,000000,6.59821,6.77276,6.19737,6.20536,25509234.388849,0
+EBAY.US,D,20000601,000000,6.36019,6.83248,6.3047,6.6815,42266710.938245,0
+EBAY.US,D,20000602,000000,7.12994,7.66561,7.00673,7.65753,50337964.15019,0
+EBAY.US,D,20000605,000000,7.41556,7.86814,7.30438,7.48278,38343998.686266,0
+EBAY.US,D,20000606,000000,7.51461,7.61397,7.12196,7.12196,29672894.246702,0
+EBAY.US,D,20000607,000000,7.0704,7.50298,6.74497,7.50298,33184280.348447,0
+EBAY.US,D,20000608,000000,7.53048,7.53856,7.04251,7.11407,22061358.616148,0
+EBAY.US,D,20000609,000000,7.31237,7.38757,7.07434,7.26082,22530148.956743,0
+EBAY.US,D,20000612,000000,7.26861,7.26861,6.59417,6.62601,39351137.864429,0
+EBAY.US,D,20000613,000000,6.72122,6.80056,6.38395,6.74497,23718756.509063,0
+EBAY.US,D,20000614,000000,6.70949,6.70949,6.19737,6.22537,46283184.505134,0
+EBAY.US,D,20000615,000000,6.3325,6.47521,6.21324,6.35625,29099256.819885,0
+EBAY.US,D,20000616,000000,6.36798,6.36798,5.95148,6.06668,36016177.460345,0
+EBAY.US,D,20000619,000000,6.02292,6.06668,5.85232,5.93974,24044389.626779,0
+EBAY.US,D,20000620,000000,6.17352,6.51079,6.10216,6.18161,34269053.408337,0
+EBAY.US,D,20000621,000000,6.13775,6.14997,6.02696,6.12602,15772515.001592,0
+EBAY.US,D,20000622,000000,6.16554,6.17352,5.70942,5.77298,51735261.398149,0
+EBAY.US,D,20000623,000000,5.47958,5.48716,4.95948,5.34454,120396361.83407,0
+EBAY.US,D,20000626,000000,5.37234,5.48716,5.11046,5.20144,38108089.698397,0
+EBAY.US,D,20000627,000000,5.10248,5.30078,5.00719,5.20144,62930771.29181,0
+EBAY.US,D,20000628,000000,5.13007,5.42793,4.98343,5.15797,39434814.840969,0
+EBAY.US,D,20000629,000000,5.05882,5.30078,4.81677,5.13007,57697462.345068,0
+EBAY.US,D,20000630,000000,5.20558,5.40397,5.12229,5.388,28732288.974236,0
+EBAY.US,D,20000703,000000,5.35627,5.37638,5.22145,5.24116,12229874.451793,0
+EBAY.US,D,20000705,000000,5.11046,5.13422,5.00719,5.01517,25141258.007901,0
+EBAY.US,D,20000706,000000,5.04671,5.13422,4.96747,5.05882,28373387.381738,0
+EBAY.US,D,20000707,000000,5.05075,5.08257,4.83253,4.93573,18953228.352993,0
+EBAY.US,D,20000710,000000,4.9517,5.03094,4.71378,4.76926,39379368.735829,0
+EBAY.US,D,20000711,000000,4.65,4.66212,4.31677,4.35649,69995890.817024,0
+EBAY.US,D,20000712,000000,4.8007,5.38022,4.57874,5.22145,99034660.884517,0
+EBAY.US,D,20000713,000000,5.25722,5.40397,5.07459,5.30078,60289418.357144,0
+EBAY.US,D,20000714,000000,5.82049,6.14189,5.74135,6.07042,77542908.597858,0
+EBAY.US,D,20000717,000000,5.99917,6.22537,5.75308,5.97138,47994013.461838,0
+EBAY.US,D,20000718,000000,5.85626,6.09023,5.70547,5.70547,28068926.40295,0
+EBAY.US,D,20000719,000000,5.73721,5.82847,5.55447,5.64209,18211233.510909,0
+EBAY.US,D,20000720,000000,5.70547,6.10216,5.64209,6.05062,39038613.67636,0
+EBAY.US,D,20000721,000000,5.95148,5.99917,5.70547,5.82847,25015237.768129,0
+EBAY.US,D,20000724,000000,5.84424,5.89195,5.46331,5.47149,23733879.46544,0
+EBAY.US,D,20000725,000000,5.59853,5.67768,5.18183,5.57842,40983335.564957,0
+EBAY.US,D,20000726,000000,5.59439,5.65383,4.98343,5.22943,74831989.049236,0
+EBAY.US,D,20000727,000000,5.11046,5.11046,4.83668,4.93188,37772376.300802,0
+EBAY.US,D,20000728,000000,4.98343,5.09854,4.58653,4.65,27478151.993027,0
+EBAY.US,D,20000731,000000,4.76138,4.95948,4.47152,4.95948,34056331.600748,0
+EBAY.US,D,20000801,000000,4.96747,4.97545,4.74896,4.81677,19320198.227887,0
+EBAY.US,D,20000802,000000,4.8007,5.09027,4.7531,4.8485,23001963.888613,0
+EBAY.US,D,20000803,000000,4.74157,4.9991,4.56288,4.95948,26111097.613952,0
+EBAY.US,D,20000804,000000,5.07459,5.25722,4.98738,5.03507,15273478.748243,0
+EBAY.US,D,20000807,000000,4.7531,5.08257,4.74896,4.95948,31092370.139641,0
+EBAY.US,D,20000808,000000,4.91187,4.9991,4.90389,4.98343,16032617.675795,0
+EBAY.US,D,20000809,000000,5.09027,5.11431,4.82455,4.9517,23160244.06787,0
+EBAY.US,D,20000810,000000,4.9239,4.95948,4.73753,4.8485,18339266.762789,0
+EBAY.US,D,20000811,000000,4.74896,4.82455,4.68193,4.80898,21905094.492868,0
+EBAY.US,D,20000814,000000,4.64626,4.91187,4.64626,4.78079,34520082.308714,0
+EBAY.US,D,20000815,000000,4.76926,5.30877,4.76138,5.14614,35036257.574415,0
+EBAY.US,D,20000816,000000,5.20144,6.05062,5.18971,5.70547,90955341.419422,0
+EBAY.US,D,20000817,000000,5.64209,6.33644,5.63805,6.257,74116202.934838,0
+EBAY.US,D,20000818,000000,6.41174,6.78883,5.34454,5.45543,90786978.931041,0
+EBAY.US,D,20000821,000000,5.59853,5.7174,5.48322,5.57074,34554359.318797,0
+EBAY.US,D,20000822,000000,5.62998,5.8405,5.60237,5.62998,32087415.011194,0
+EBAY.US,D,20000823,000000,5.64209,5.86011,5.45543,5.73721,26484115.656774,0
+EBAY.US,D,20000824,000000,5.86011,6.17352,5.83655,6.09023,47226812.339629,0
+EBAY.US,D,20000825,000000,6.18969,6.29258,6.02696,6.16958,20316248.590869,0
+EBAY.US,D,20000828,000000,6.14997,6.28864,6.05062,6.24103,19898874.272709,0
+EBAY.US,D,20000829,000000,6.17352,6.24912,6.02696,6.06668,13140236.855374,0
+EBAY.US,D,20000830,000000,6.00705,6.16554,5.90398,6.0588,18588279.607191,0
+EBAY.US,D,20000831,000000,6.07437,6.23699,6.06668,6.14997,17766636.856648,0
+EBAY.US,D,20000901,000000,6.24912,6.32451,6.10216,6.23699,18376569.378769,0
+EBAY.US,D,20000905,000000,6.22537,6.83652,6.21324,6.69727,80092518.302834,0
+EBAY.US,D,20000906,000000,6.72122,6.7768,6.42761,6.51079,57245812.031448,0
+EBAY.US,D,20000907,000000,6.54667,6.67352,6.30056,6.61024,24525278.332476,0
+EBAY.US,D,20000908,000000,6.55859,6.69727,6.42357,6.52706,26214938.194121,0
+EBAY.US,D,20000911,000000,6.43954,6.68968,6.36019,6.42357,14036478.75014,0
+EBAY.US,D,20000912,000000,6.41973,6.49108,6.12602,6.16958,23001963.888613,0
+EBAY.US,D,20000913,000000,6.03515,6.31249,5.93974,6.19737,19480494.463119,0
+EBAY.US,D,20000914,000000,6.39578,6.89567,6.39578,6.78883,44837496.840639,0
+EBAY.US,D,20000915,000000,6.7768,6.79267,6.51079,6.68968,34456565.891932,0
+EBAY.US,D,20000918,000000,6.61813,6.93548,6.45945,6.55445,33517982.763181,0
+EBAY.US,D,20000919,000000,6.71728,6.87999,6.28864,6.51897,36747086.531119,0
+EBAY.US,D,20000920,000000,6.59033,7.6935,6.55445,7.59426,138507785.86214,0
+EBAY.US,D,20000921,000000,7.23313,7.29256,6.89961,7.06252,75113263.862367,0
+EBAY.US,D,20000922,000000,6.7768,7.16956,6.7569,7.1259,34829582.920131,0
+EBAY.US,D,20000925,000000,7.16168,7.47115,6.99097,7.17744,30444130.524731,0
+EBAY.US,D,20000926,000000,7.35978,7.53856,6.99895,7.01482,33993827.777757,0
+EBAY.US,D,20000927,000000,7.05069,7.05434,6.22132,6.30056,50533545.930804,0
+EBAY.US,D,20000928,000000,6.3802,6.94346,6.36019,6.85605,42170935.596602,0
+EBAY.US,D,20000929,000000,6.73719,6.87999,6.65765,6.81642,22095636.640853,0
+EBAY.US,D,20001002,000000,6.94346,6.97106,6.30056,6.6337,30189066.468534,0
+EBAY.US,D,20001003,000000,6.73324,6.85605,6.13775,6.14997,25082786.296863,0
+EBAY.US,D,20001004,000000,6.09023,6.55445,5.86011,6.41174,26343979.9813,0
+EBAY.US,D,20001005,000000,6.3047,6.6815,6.19737,6.33644,20515864.512682,0
+EBAY.US,D,20001006,000000,6.34009,6.41174,5.47149,5.89589,49864132.147721,0
+EBAY.US,D,20001009,000000,5.8405,6.23699,5.31281,6.04254,35775229.854471,0
+EBAY.US,D,20001010,000000,5.99513,6.16958,5.57842,5.74519,28163692.19467,0
+EBAY.US,D,20001011,000000,5.32848,5.57842,5.05882,5.25722,44549165.324281,0
+EBAY.US,D,20001012,000000,5.41985,5.64209,5.05882,5.07459,46077521.430019,0
+EBAY.US,D,20001013,000000,5.00719,5.55447,4.9991,5.54285,35470768.875682,0
+EBAY.US,D,20001016,000000,5.41177,6.08235,5.18183,5.9157,40431876.783121,0
+EBAY.US,D,20001017,000000,6.08639,6.12602,5.11046,5.23337,50651497.888181,0
+EBAY.US,D,20001018,000000,4.80484,5.61824,4.50325,5.29674,72239026.531106,0
+EBAY.US,D,20001019,000000,5.65383,5.97532,5.33242,5.67374,54767777.894043,0
+EBAY.US,D,20001020,000000,6.58234,6.59417,5.67768,5.76106,177835736.54629,0
+EBAY.US,D,20001023,000000,5.73721,6.07437,5.55447,5.90792,43848499.122392,0
+EBAY.US,D,20001024,000000,5.67374,5.67768,5.35627,5.36405,71191556.087196,0
+EBAY.US,D,20001025,000000,5.539,5.69385,5.09854,5.36405,65963289.81695,0
+EBAY.US,D,20001026,000000,5.40397,5.51121,4.86033,5.20558,51813896.712816,0
+EBAY.US,D,20001027,000000,5.24924,5.48716,4.97949,5.09854,35140095.110716,0
+EBAY.US,D,20001030,000000,5.13007,5.19769,4.76926,4.88428,36201678.96108,0
+EBAY.US,D,20001031,000000,4.9517,5.20558,4.83668,5.11046,79442262.631948,0
+EBAY.US,D,20001101,000000,5.07459,5.65383,5.0667,5.36021,75997411.450523,0
+EBAY.US,D,20001102,000000,5.45543,5.75308,5.40397,5.69779,47889168.404862,0
+EBAY.US,D,20001103,000000,5.69779,5.84424,5.27299,5.43956,45610748.160022,0
+EBAY.US,D,20001106,000000,5.43956,5.6698,5.33242,5.39599,32093464.193744,0
+EBAY.US,D,20001107,000000,5.38022,5.65383,5.17374,5.62603,30737501.673717,0
+EBAY.US,D,20001108,000000,5.57074,5.74519,5.04286,5.12229,40137497.098835,0
+EBAY.US,D,20001109,000000,4.94756,5.02314,4.58653,4.83253,43330308.815338,0
+EBAY.US,D,20001110,000000,4.76542,5.03507,4.56288,4.57076,33711547.473196,0
+EBAY.US,D,20001113,000000,4.46363,4.51537,4.21348,4.2534,59158272.96594,0
+EBAY.US,D,20001114,000000,4.46363,4.73753,4.27301,4.73349,40743394.465136,0
+EBAY.US,D,20001115,000000,4.65404,4.86831,4.48334,4.54711,24600890.07049,0
+EBAY.US,D,20001116,000000,4.45565,4.7055,4.2534,4.2534,32815300.505315,0
+EBAY.US,D,20001117,000000,4.27301,4.36437,4.02318,4.30879,42409869.175747,0
+EBAY.US,D,20001120,000000,3.65406,3.68984,3.34873,3.42018,106678455.43993,0
+EBAY.US,D,20001121,000000,3.52338,3.57108,3.05099,3.13043,62847096.344515,0
+EBAY.US,D,20001122,000000,3.12648,3.49539,2.90413,3.26131,77219287.477626,0
+EBAY.US,D,20001124,000000,3.4598,3.69408,3.36065,3.66215,34606784.891154,0
+EBAY.US,D,20001127,000000,3.7891,3.85651,3.658,3.7891,48211773.887433,0
+EBAY.US,D,20001128,000000,3.70975,3.7614,3.53501,3.57492,44391892.665702,0
+EBAY.US,D,20001129,000000,3.57108,3.72167,3.38835,3.6858,46902187.757214,0
+EBAY.US,D,20001130,000000,3.54743,3.6106,3.0709,3.40412,41843286.422911,0
+EBAY.US,D,20001201,000000,3.46364,3.72553,3.36065,3.44797,62356125.329694,0
+EBAY.US,D,20001204,000000,3.39239,3.39239,3.05099,3.20582,45011903.438457,0
+EBAY.US,D,20001205,000000,3.35661,3.9321,3.10263,3.91978,75491319.50857,0
+EBAY.US,D,20001206,000000,3.78505,3.91978,3.49539,3.60252,45870849.819603,0
+EBAY.US,D,20001207,000000,3.4876,3.60656,3.27333,3.47173,37559655.507836,0
+EBAY.US,D,20001208,000000,3.72553,3.95979,3.67033,3.83295,55345445.403566,0
+EBAY.US,D,20001211,000000,3.83295,4.31677,3.72167,4.31677,40432885.31842,0
+EBAY.US,D,20001212,000000,4.20964,4.4518,3.94373,4.05895,31977526.263097,0
+EBAY.US,D,20001213,000000,4.19791,4.21348,3.87652,3.89228,28242328.52396,0
+EBAY.US,D,20001214,000000,3.88844,3.99134,3.6106,3.67033,25884263.414531,0
+EBAY.US,D,20001215,000000,3.64234,4.0828,3.47173,3.76939,50013340.582397,0
+EBAY.US,D,20001218,000000,3.75746,3.91209,3.67033,3.80112,28485294.215057,0
+EBAY.US,D,20001219,000000,3.74159,3.74553,3.19813,3.20582,49930671.126533,0
+EBAY.US,D,20001220,000000,3.03128,3.17438,2.65438,2.77335,60942699.633928,0
+EBAY.US,D,20001221,000000,2.76151,3.26535,2.68208,2.82075,55403920.158474,0
+EBAY.US,D,20001222,000000,2.97568,3.49155,2.97568,3.47173,41855387.831881,0
+EBAY.US,D,20001226,000000,3.57108,3.70186,3.32892,3.44393,29389603.377595,0
+EBAY.US,D,20001227,000000,3.49539,3.58675,3.22966,3.49539,24536367.147655,0
+EBAY.US,D,20001228,000000,3.49539,3.86823,3.4876,3.75342,33706503.782075,0
+EBAY.US,D,20001229,000000,3.75342,3.79324,3.23756,3.27333,36835802.125666,0
+EBAY.US,D,20010102,000000,3.34469,3.39623,2.85269,2.99559,46047276.531888,0
+EBAY.US,D,20010103,000000,2.92828,3.91978,2.92828,3.90421,69543231.968106,0
+EBAY.US,D,20010104,000000,3.69408,3.90835,3.44393,3.51126,55454327.645609,0
+EBAY.US,D,20010105,000000,3.55876,3.57108,3.0235,3.03128,62015371.284847,0
+EBAY.US,D,20010108,000000,3.07484,3.10263,2.82075,3.03916,80985740.679439,0
+EBAY.US,D,20010109,000000,3.16216,3.47173,3.10263,3.31295,49007204.86642,0
+EBAY.US,D,20010110,000000,3.20582,3.91978,3.15822,3.90007,69666225.587358,0
+EBAY.US,D,20010111,000000,3.66215,4.19791,3.57108,4.05895,76655733.374558,0
+EBAY.US,D,20010112,000000,4.18194,4.2057,3.86055,3.97567,54762738.261415,0
+EBAY.US,D,20010116,000000,3.95979,4.41198,3.95575,4.34861,51130369.523279,0
+EBAY.US,D,20010117,000000,4.56288,4.7254,4.23753,4.28908,90848477.2626,0
+EBAY.US,D,20010118,000000,4.42804,4.70155,4.22955,4.65,96207806.449117,0
+EBAY.US,D,20010119,000000,5.40397,5.43956,4.76926,4.97545,166812621.25296,0
+EBAY.US,D,20010122,000000,5.03094,5.27299,4.8485,4.90389,64207091.991116,0
+EBAY.US,D,20010123,000000,4.88428,5.23337,4.83668,5.19769,64941025.653166,0
+EBAY.US,D,20010124,000000,5.18183,5.47149,5.17769,5.39599,66840380.701879,0
+EBAY.US,D,20010125,000000,5.4437,5.47149,4.9239,4.94362,49743153.569823,0
+EBAY.US,D,20010126,000000,4.78079,5.0667,4.71752,4.94756,49030394.075947,0
+EBAY.US,D,20010129,000000,5.04286,5.24116,4.95948,5.18971,45440371.644912,0
+EBAY.US,D,20010130,000000,5.25722,5.28107,5.09027,5.27683,36041382.725847,0
+EBAY.US,D,20010131,000000,5.2452,5.30877,4.87629,4.90005,40625442.507759,0
+EBAY.US,D,20010201,000000,4.89226,4.95948,4.70155,4.78503,39068858.57449,0
+EBAY.US,D,20010202,000000,4.85244,4.86033,4.50709,4.58653,39628382.594853,0
+EBAY.US,D,20010205,000000,4.5271,4.71378,4.2534,4.63413,42529839.218346,0
+EBAY.US,D,20010206,000000,4.5271,4.66212,4.42804,4.65,35581664.129832,0
+EBAY.US,D,20010207,000000,4.56288,4.6024,4.41198,4.58259,30676003.342157,0
+EBAY.US,D,20010208,000000,4.64626,4.8485,4.57874,4.6778,31059100.650236,0
+EBAY.US,D,20010209,000000,4.61048,4.6778,4.23753,4.42006,32871757.175001,0
+EBAY.US,D,20010212,000000,4.42006,4.80484,4.41198,4.68193,30138658.981398,0
+EBAY.US,D,20010213,000000,4.80898,5.02314,4.70155,4.7055,49040472.32658,0
+EBAY.US,D,20010214,000000,4.74896,5.05882,4.73349,4.97949,54708295.618458,0
+EBAY.US,D,20010215,000000,5.03892,5.26511,4.98343,5.00719,42589318.450061,0
+EBAY.US,D,20010216,000000,4.68588,4.97949,4.68588,4.83668,37130183.839197,0
+EBAY.US,D,20010220,000000,4.86033,4.88024,4.38833,4.42006,39839083.273351,0
+EBAY.US,D,20010221,000000,4.2811,4.62605,4.2811,4.53489,44982671.134118,0
+EBAY.US,D,20010222,000000,4.57874,4.66212,4.14203,4.42006,56007802.483422,0
+EBAY.US,D,20010223,000000,4.31677,4.42804,3.99952,4.40804,59317559.651249,0
+EBAY.US,D,20010226,000000,4.42804,4.51922,4.13049,4.50325,40866389.09901,0
+EBAY.US,D,20010227,000000,4.53893,4.58653,4.1502,4.18194,41674927.99302,0
+EBAY.US,D,20010228,000000,4.17396,4.38438,3.658,3.80506,59788367.062442,0
+EBAY.US,D,20010301,000000,3.73351,3.94373,3.37238,3.72167,82488893.54892,0
+EBAY.US,D,20010302,000000,3.61849,3.99134,3.4876,3.74159,55904970.438552,0
+EBAY.US,D,20010305,000000,3.8845,3.9321,3.70975,3.76939,27827980.826321,0
+EBAY.US,D,20010306,000000,3.95575,4.2534,3.95575,3.99952,49012245.513671,0
+EBAY.US,D,20010307,000000,4.13819,4.44776,3.86823,4.21348,106726847.88571,0
+EBAY.US,D,20010308,000000,4.13819,4.16597,3.81689,3.8845,52228245.425077,0
+EBAY.US,D,20010309,000000,3.59463,3.59463,3.3368,3.37238,72317661.845773,0
+EBAY.US,D,20010312,000000,3.32488,3.37238,3.09455,3.13043,78487543.953029,0
+EBAY.US,D,20010313,000000,3.31295,3.42018,3.11879,3.41614,55324276.308507,0
+EBAY.US,D,20010314,000000,3.13831,3.4598,3.13831,3.38835,43490607.079816,0
+EBAY.US,D,20010315,000000,3.55107,3.61849,3.37238,3.43585,52980325.620156,0
+EBAY.US,D,20010316,000000,3.3645,3.50347,3.13831,3.22178,47669389.894045,0
+EBAY.US,D,20010319,000000,3.24554,3.70186,3.17033,3.67811,48928570.566376,0
+EBAY.US,D,20010320,000000,3.6858,3.85651,3.49539,3.50347,62024445.058674,0
+EBAY.US,D,20010321,000000,3.55876,3.69408,3.18995,3.18995,66344369.039806,0
+EBAY.US,D,20010322,000000,3.21775,3.67033,3.15044,3.63435,50818851.841264,0
+EBAY.US,D,20010323,000000,3.75746,3.86823,3.5628,3.68984,47903278.767447,0
+EBAY.US,D,20010326,000000,3.75746,4.05895,3.71379,3.81295,54703254.971207,0
+EBAY.US,D,20010327,000000,3.8089,4.01519,3.69408,3.96778,36212764.732389,0
+EBAY.US,D,20010328,000000,3.82467,3.91978,3.54329,3.59059,41981401.983916,0
+EBAY.US,D,20010329,000000,3.49539,3.658,3.34469,3.38835,44179171.872735,0
+EBAY.US,D,20010330,000000,3.43585,3.79324,3.42817,3.59059,47456670.115703,0
+EBAY.US,D,20010402,000000,3.59463,3.74553,3.4598,3.50347,44658046.551702,0
+EBAY.US,D,20010403,000000,3.44797,3.49539,2.99559,3.04311,80179218.856027,0
+EBAY.US,D,20010404,000000,3.04311,3.18995,2.90413,3.01137,77358412.588554,0
+EBAY.US,D,20010405,000000,3.38835,3.49539,3.32892,3.45576,68761914.395574,0
+EBAY.US,D,20010406,000000,3.38056,3.60252,3.23756,3.52338,58203552.257774,0
+EBAY.US,D,20010409,000000,3.75342,3.81295,3.64234,3.76534,41262593.307489,0
+EBAY.US,D,20010410,000000,3.91209,4.0828,3.86823,3.91613,69898101.448653,0
+EBAY.US,D,20010411,000000,4.06684,4.09463,3.74938,3.8845,48741054.024288,0
+EBAY.US,D,20010412,000000,3.86055,4.14203,3.86055,4.13049,51802806.883014,0
+EBAY.US,D,20010416,000000,3.95979,4.2811,3.95162,4.05501,42564115.213805,0
+EBAY.US,D,20010417,000000,3.9875,4.30495,3.96374,4.27301,48521277.542718,0
+EBAY.US,D,20010418,000000,4.46363,4.79676,4.34861,4.53893,75837115.215291,0
+EBAY.US,D,20010419,000000,4.68193,4.95948,4.56288,4.95948,79981622.034061,0
+EBAY.US,D,20010420,000000,5.15797,5.58237,4.93188,5.02314,178139191.01902,0
+EBAY.US,D,20010423,000000,4.94362,4.94362,4.63413,4.65808,69706551.779991,0
+EBAY.US,D,20010424,000000,4.56288,4.84062,4.41198,4.42006,66262711.16311,0
+EBAY.US,D,20010425,000000,4.45949,4.84062,4.36437,4.8007,88456135.14309,0
+EBAY.US,D,20010426,000000,4.88832,4.91187,4.41198,4.56288,59227836.536026,0
+EBAY.US,D,20010427,000000,4.71378,4.74896,4.50325,4.65,38090951.700668,0
+EBAY.US,D,20010430,000000,4.78503,5.1698,4.74896,5.00719,95309544.439883,0
+EBAY.US,D,20010501,000000,5.01911,5.39205,5.01911,5.388,111490357.95656,0
+EBAY.US,D,20010502,000000,5.46331,5.47958,5.18183,5.32848,67672105.761547,0
+EBAY.US,D,20010503,000000,5.09854,5.18577,5.00719,5.11046,42201180.494732,0
+EBAY.US,D,20010504,000000,4.88832,5.22549,4.86831,5.19385,35281232.219127,0
+EBAY.US,D,20010507,000000,5.17374,5.18577,4.92794,4.99516,27775555.253964,0
+EBAY.US,D,20010508,000000,5.15797,5.30473,4.78503,5.21336,65473328.352051,0
+EBAY.US,D,20010509,000000,5.05075,5.33636,5.01911,5.27299,52157676.36356,0
+EBAY.US,D,20010510,000000,5.45927,5.53082,5.36021,5.388,87827048.567263,0
+EBAY.US,D,20010511,000000,5.37638,5.37638,5.15797,5.28107,47611924.68906,0
+EBAY.US,D,20010514,000000,5.28492,5.539,5.19385,5.47563,54838346.95556,0
+EBAY.US,D,20010515,000000,5.50323,5.66595,5.38022,5.56276,81374887.170068,0
+EBAY.US,D,20010516,000000,5.47149,5.81645,5.47149,5.73721,68165089.788476,0
+EBAY.US,D,20010517,000000,5.76106,6.22537,5.74135,6.20536,135620442.64511,0
+EBAY.US,D,20010518,000000,6.12217,6.257,6.031,6.21324,62404517.775476,0
+EBAY.US,D,20010521,000000,6.27681,6.35625,6.10216,6.35221,77403781.457685,0
+EBAY.US,D,20010522,000000,6.34422,6.59417,6.25326,6.37616,75066889.501806,0
+EBAY.US,D,20010523,000000,6.27681,6.37616,5.95148,6.03869,71293379.596766,0
+EBAY.US,D,20010524,000000,6.031,6.32451,5.90792,6.27287,42027778.373722,0
+EBAY.US,D,20010525,000000,6.27681,6.34826,6.04638,6.16958,28791771.249821,0
+EBAY.US,D,20010529,000000,6.12602,6.15391,5.89983,5.92773,38897471.494833,0
+EBAY.US,D,20010530,000000,5.80876,6.19737,5.80876,5.93974,83948694.61987,0
+EBAY.US,D,20010531,000000,5.94734,6.09852,5.82847,6.00331,49279403.876478,0
+EBAY.US,D,20010601,000000,6.07042,6.13775,5.88791,6.07437,38687778.337011,0
+EBAY.US,D,20010604,000000,5.95542,6.29258,5.90398,6.21324,55860612.133967,0
+EBAY.US,D,20010605,000000,6.24912,6.49108,6.23335,6.42357,48507163.121641,0
+EBAY.US,D,20010606,000000,6.42357,6.58234,6.39578,6.40386,46523124.590333,0
+EBAY.US,D,20010607,000000,6.35625,6.47916,6.27681,6.44742,38000217.006276,0
+EBAY.US,D,20010608,000000,6.45945,6.46339,6.26873,6.3047,25618113.587024,0
+EBAY.US,D,20010611,000000,6.32027,6.46723,6.18969,6.22931,41975355.845234,0
+EBAY.US,D,20010612,000000,6.1339,6.39578,5.99917,6.30056,46908234.910518,0
+EBAY.US,D,20010613,000000,6.36413,6.43954,6.12217,6.1339,40953090.666826,0
+EBAY.US,D,20010614,000000,6.04638,6.43155,6.04638,6.35625,65283795.753988,0
+EBAY.US,D,20010615,000000,6.27681,6.48714,6.12602,6.45945,87305836.712802,0
+EBAY.US,D,20010618,000000,6.40386,6.50301,6.20536,6.24508,55164987.593952,0
+EBAY.US,D,20010619,000000,6.39982,6.56658,6.17756,6.26479,68778044.872627,0
+EBAY.US,D,20010620,000000,6.14997,6.89961,6.14997,6.89567,104756920.73162,0
+EBAY.US,D,20010621,000000,6.86018,6.95943,6.77276,6.93548,89284833.582236,0
+EBAY.US,D,20010622,000000,6.87999,6.99097,6.69727,6.72496,52360312.818155,0
+EBAY.US,D,20010625,000000,6.80854,7.0704,6.79267,7.04665,62225067.486538,0
+EBAY.US,D,20010626,000000,6.92741,7.01886,6.72122,6.78065,56000744.765572,0
+EBAY.US,D,20010627,000000,6.85201,6.91587,6.74497,6.8046,50789615.478432,0
+EBAY.US,D,20010628,000000,6.89961,6.98712,6.85201,6.93952,44368705.485422,0
+EBAY.US,D,20010629,000000,6.975,6.98308,6.69727,6.79267,55026872.032947,0
+EBAY.US,D,20010702,000000,6.80854,6.96347,6.70949,6.76488,37402382.849255,0
+EBAY.US,D,20010703,000000,6.78469,6.94346,6.74497,6.86018,18291884.881551,0
+EBAY.US,D,20010705,000000,6.76488,6.83248,6.59417,6.60216,37103971.053018,0
+EBAY.US,D,20010706,000000,6.55445,6.70949,6.44742,6.47117,38561758.097238,0
+EBAY.US,D,20010709,000000,6.52302,6.56658,6.1619,6.39578,56723588.597819,0
+EBAY.US,D,20010710,000000,6.44742,6.44742,5.91186,5.97532,71653291.75381,0
+EBAY.US,D,20010711,000000,5.87213,6.03869,5.87213,5.96734,58831632.327548,0
+EBAY.US,D,20010712,000000,6.31249,6.65381,6.26479,6.63784,70843746.353746,0
+EBAY.US,D,20010713,000000,6.59417,6.82027,6.49916,6.64602,48127090.404838,0
+EBAY.US,D,20010716,000000,6.62601,6.77276,6.50301,6.5306,36101869.478239,0
+EBAY.US,D,20010717,000000,6.4554,6.70949,6.41579,6.69727,45945450.993072,0
+EBAY.US,D,20010718,000000,6.63784,6.77276,6.59033,6.60216,51087020.768616,0
+EBAY.US,D,20010719,000000,6.66159,6.70121,6.31249,6.38799,89807058.030488,0
+EBAY.US,D,20010720,000000,6.60216,6.74497,6.58234,6.62601,84325743.760019,0
+EBAY.US,D,20010723,000000,6.63784,6.63784,6.39578,6.44348,49185646.620058,0
+EBAY.US,D,20010724,000000,6.22537,6.29662,5.92773,6.12217,112500526.79912,0
+EBAY.US,D,20010725,000000,6.04254,6.21324,5.94734,6.11024,63316893.191164,0
+EBAY.US,D,20010726,000000,6.11024,6.52302,6.04638,6.43155,81195435.866507,0
+EBAY.US,D,20010727,000000,6.37616,6.39578,6.21324,6.30874,36742046.898491,0
+EBAY.US,D,20010730,000000,6.3325,6.34422,5.97532,6.05466,37914524.988382,0
+EBAY.US,D,20010731,000000,6.06668,6.30056,5.97532,6.20536,52843218.594451,0
+EBAY.US,D,20010801,000000,6.257,6.3325,6.07841,6.11024,55812220.702808,0
+EBAY.US,D,20010802,000000,6.14189,6.20536,5.91186,6.031,71075620.185795,0
+EBAY.US,D,20010803,000000,6.03869,6.44742,5.97138,6.37616,94951648.338815,0
+EBAY.US,D,20010806,000000,6.30056,6.33644,6.21324,6.30056,40562935.640899,0
+EBAY.US,D,20010807,000000,6.26094,6.41174,6.18969,6.37616,37175551.693704,0
+EBAY.US,D,20010808,000000,6.3325,6.55445,6.11418,6.18969,64727295.310277,0
+EBAY.US,D,20010809,000000,6.15391,6.32027,6.07042,6.23335,39029540.917157,0
+EBAY.US,D,20010810,000000,6.21728,6.22132,5.95148,6.06284,58009990.591628,0
+EBAY.US,D,20010813,000000,6.04254,6.14189,5.95148,6.02696,50104072.23292,0
+EBAY.US,D,20010814,000000,6.08235,6.22537,6.031,6.09023,48176491.38592,0
+EBAY.US,D,20010815,000000,6.10216,6.14189,5.91186,5.95148,66198188.240275,0
+EBAY.US,D,20010816,000000,5.82443,6.05062,5.62998,6.05062,102601496.13527,0
+EBAY.US,D,20010817,000000,5.90398,5.94349,5.74519,5.85232,73816781.588679,0
+EBAY.US,D,20010820,000000,5.8127,6.04254,5.8127,5.99917,59684528.511519,0
+EBAY.US,D,20010821,000000,5.98715,6.14997,5.71336,5.74519,68016890.903722,0
+EBAY.US,D,20010822,000000,5.82443,5.82443,5.28107,5.64623,178687623.18034,0
+EBAY.US,D,20010823,000000,5.76106,5.77298,5.38406,5.46331,94908297.554908,0
+EBAY.US,D,20010824,000000,5.52698,5.94734,5.41591,5.85626,79807212.392374,0
+EBAY.US,D,20010827,000000,5.77298,5.78491,5.539,5.59439,76716221.141572,0
+EBAY.US,D,20010828,000000,5.57074,5.6898,5.34868,5.35253,67658997.846524,0
+EBAY.US,D,20010829,000000,5.40003,5.41985,5.20558,5.34454,60340832.350333,0
+EBAY.US,D,20010830,000000,5.29674,5.55447,5.23741,5.51121,77491491.560801,0
+EBAY.US,D,20010831,000000,5.47563,5.65383,5.43956,5.57842,47662332.176195,0
+EBAY.US,D,20010904,000000,5.539,5.62603,5.39599,5.40397,54884723.345367,0
+EBAY.US,D,20010905,000000,5.37638,5.59035,5.33636,5.41985,86420680.589347,0
+EBAY.US,D,20010906,000000,5.37234,5.55447,5.30877,5.46745,68311270.588008,0
+EBAY.US,D,20010907,000000,5.22145,5.40397,5.07075,5.25308,101112457.68687,0
+EBAY.US,D,20010910,000000,5.20942,5.43158,5.09854,5.41177,69737806.228043,0
+EBAY.US,D,20010917,000000,5.03094,5.1698,4.88024,4.90005,127820380.92254,0
+EBAY.US,D,20010918,000000,5.00324,5.1698,4.9239,4.95948,94438501.722882,0
+EBAY.US,D,20010919,000000,4.91591,4.91995,4.45565,4.79676,146507460.46265,0
+EBAY.US,D,20010920,000000,4.61048,4.66212,4.40409,4.46363,105333583.76434,0
+EBAY.US,D,20010921,000000,4.14597,4.46767,4.11828,4.34467,139170140.91276,0
+EBAY.US,D,20010924,000000,4.36437,4.66991,4.36437,4.64212,90176041.932112,0
+EBAY.US,D,20010925,000000,4.62241,4.79676,4.55479,4.65,76134521.520097,0
+EBAY.US,D,20010926,000000,4.72136,4.73349,4.35265,4.36832,63884483.464677,0
+EBAY.US,D,20010927,000000,4.26927,4.52336,4.01519,4.47556,116433323.38946,0
+EBAY.US,D,20010928,000000,4.5271,4.63413,4.31293,4.53893,101961318.71502,0
+EBAY.US,D,20011001,000000,4.39227,4.74896,4.36437,4.65808,103452373.2194,0
+EBAY.US,D,20011002,000000,4.67376,4.82455,4.62241,4.71378,94235861.209795,0
+EBAY.US,D,20011003,000000,4.57874,5.05882,4.5271,4.95574,138153923.90227,0
+EBAY.US,D,20011004,000000,5.03507,5.36405,4.97545,5.21336,108082810.40574,0
+EBAY.US,D,20011005,000000,5.1421,5.35253,5.08257,5.29674,82095713.931717,0
+EBAY.US,D,20011008,000000,5.19769,5.50323,5.15797,5.49929,74342026.569713,0
+EBAY.US,D,20011009,000000,5.47149,5.47563,5.34454,5.39599,49551605.930406,0
+EBAY.US,D,20011010,000000,5.32848,5.66181,5.2929,5.64209,68280018.169201,0
+EBAY.US,D,20011011,000000,5.67374,6.03869,5.64623,5.89589,130662357.2997,0
+EBAY.US,D,20011012,000000,5.8405,5.87213,5.60237,5.84424,61848017.331765,0
+EBAY.US,D,20011015,000000,5.79664,6.2094,5.69385,6.1062,103563270.5028,0
+EBAY.US,D,20011016,000000,6.15805,6.29662,6.01485,6.11024,102906965.64936,0
+EBAY.US,D,20011017,000000,6.13006,6.13775,5.65787,5.66595,109118180.45531,0
+EBAY.US,D,20011018,000000,5.68556,5.91964,5.67374,5.86011,84737068.895629,0
+EBAY.US,D,20011019,000000,5.41591,5.43158,5.11825,5.15412,226708857.96366,0
+EBAY.US,D,20011022,000000,5.11046,5.3404,5.11046,5.26511,100387597.79864,0
+EBAY.US,D,20011023,000000,5.29674,5.5668,5.28492,5.51121,123913799.14762,0
+EBAY.US,D,20011024,000000,5.46745,5.67374,5.34868,5.6698,88759588.601201,0
+EBAY.US,D,20011025,000000,5.51495,5.88416,5.43552,5.86819,99948042.806259,0
+EBAY.US,D,20011026,000000,5.74903,5.84828,5.61026,5.65383,69435358.261362,0
+EBAY.US,D,20011029,000000,5.6698,5.78885,5.08257,5.20942,197414021.39241,0
+EBAY.US,D,20011030,000000,5.1698,5.40397,4.96363,5.30078,186798195.06424,0
+EBAY.US,D,20011031,000000,5.37234,5.4437,5.1421,5.20558,106113890.77232,0
+EBAY.US,D,20011101,000000,5.23337,5.3404,5.10248,5.28107,102480517.55737,0
+EBAY.US,D,20011102,000000,5.25722,5.35253,5.08257,5.13007,73911550.424268,0
+EBAY.US,D,20011105,000000,5.18183,5.41985,5.17374,5.3404,63888516.591251,0
+EBAY.US,D,20011106,000000,5.2929,5.56276,5.2452,5.52294,67966486.460456,0
+EBAY.US,D,20011107,000000,5.46745,5.78087,5.45543,5.6143,89264672.007854,0
+EBAY.US,D,20011108,000000,5.6698,5.82443,5.47958,5.4911,67428131.535151,0
+EBAY.US,D,20011109,000000,5.49514,5.70547,5.40782,5.64999,46307378.191468,0
+EBAY.US,D,20011112,000000,5.62998,5.79269,5.53082,5.7174,50513381.312553,0
+EBAY.US,D,20011113,000000,5.81645,5.94734,5.74135,5.9357,67223475.980711,0
+EBAY.US,D,20011114,000000,5.99917,6.19737,5.97532,6.16554,92144960.550912,0
+EBAY.US,D,20011115,000000,6.06284,6.11024,5.90398,5.95936,71427464.060443,0
+EBAY.US,D,20011116,000000,5.93974,6.1062,5.90398,5.95148,46881016.632909,0
+EBAY.US,D,20011119,000000,5.98715,6.19737,5.97532,6.1619,69663203.025329,0
+EBAY.US,D,20011120,000000,6.11024,6.19737,5.86415,5.86415,56078372.559562,0
+EBAY.US,D,20011121,000000,5.84828,6.03515,5.78087,6.03515,48827754.577482,0
+EBAY.US,D,20011123,000000,5.97532,6.1062,5.96349,6.1062,15377321.357659,0
+EBAY.US,D,20011126,000000,6.18565,6.47521,6.18565,6.46339,114230512.85339,0
+EBAY.US,D,20011127,000000,6.38395,6.52302,6.19737,6.42761,91190240.857369,0
+EBAY.US,D,20011128,000000,6.37616,6.70121,6.35625,6.4554,111759533.38997,0
+EBAY.US,D,20011129,000000,6.43954,6.62207,6.43155,6.57042,64312948.627262,0
+EBAY.US,D,20011130,000000,6.53868,6.79267,6.52706,6.75295,84461844.279672,0
+EBAY.US,D,20011203,000000,6.68554,6.70535,6.57456,6.65381,48491031.629965,0
+EBAY.US,D,20011204,000000,6.62976,6.94346,6.60216,6.94346,76005473.645181,0
+EBAY.US,D,20011205,000000,6.93952,7.21332,6.74497,6.84413,157704987.42691,0
+EBAY.US,D,20011206,000000,6.83652,6.97904,6.80056,6.95943,74457966.529607,0
+EBAY.US,D,20011207,000000,6.87999,6.92346,6.63784,6.74123,64467192.636074,0
+EBAY.US,D,20011210,000000,6.65381,6.86404,6.60216,6.64602,53356368.254253,0
+EBAY.US,D,20011211,000000,6.68968,7.06252,6.68968,6.95125,83740007.968101,0
+EBAY.US,D,20011212,000000,6.88788,6.94346,6.68968,6.89567,70331606.243866,0
+EBAY.US,D,20011213,000000,6.70949,6.77276,6.54667,6.56243,59391154.318665,0
+EBAY.US,D,20011214,000000,6.58629,6.77276,6.56658,6.60611,55585386.503387,0
+EBAY.US,D,20011217,000000,6.59821,6.91587,6.52706,6.87192,61007220.527517,0
+EBAY.US,D,20011218,000000,6.85201,6.94346,6.57456,6.62601,89202167.17024,0
+EBAY.US,D,20011219,000000,6.5783,6.77276,6.49916,6.56658,77329178.254969,0
+EBAY.US,D,20011220,000000,6.55445,6.6815,6.30056,6.30874,59016126.307605,0
+EBAY.US,D,20011221,000000,6.39174,6.49108,6.32451,6.44742,63331008.626864,0
+EBAY.US,D,20011224,000000,6.4554,6.5306,6.27287,6.3325,19886776.922231,0
+EBAY.US,D,20011226,000000,6.43954,6.64987,6.43954,6.58234,43387774.020323,0
+EBAY.US,D,20011227,000000,6.59033,6.67352,6.49916,6.56658,30302989.357828,0
+EBAY.US,D,20011228,000000,6.62207,6.7569,6.62207,6.74497,34923342.205798,0
+EBAY.US,D,20011231,000000,6.77276,6.79267,6.59033,6.63784,36879154.93882,0
+EBAY.US,D,20020102,000000,6.48714,6.57042,6.38799,6.56658,62715027.936815,0
+EBAY.US,D,20020103,000000,6.55445,6.77276,6.50675,6.74497,53457182.213901,0
+EBAY.US,D,20020104,000000,6.75295,6.89567,6.69727,6.79267,47237900.140185,0
+EBAY.US,D,20020107,000000,6.8046,6.86404,6.60611,6.62601,44692321.532538,0
+EBAY.US,D,20020108,000000,6.64602,6.70121,6.4831,6.70121,56084421.742113,0
+EBAY.US,D,20020109,000000,6.76488,6.84036,6.60611,6.63784,54804071.974724,0
+EBAY.US,D,20020110,000000,6.59417,6.66573,6.51897,6.54667,47366944.971233,0
+EBAY.US,D,20020111,000000,6.55445,6.62207,6.30056,6.33644,68821396.671158,0
+EBAY.US,D,20020114,000000,6.29662,6.34422,6.19363,6.26479,52674856.106069,0
+EBAY.US,D,20020115,000000,6.34422,6.46339,6.31249,6.35221,74364207.24394,0
+EBAY.US,D,20020116,000000,6.06668,6.22537,5.9357,5.94349,137278849.07332,0
+EBAY.US,D,20020117,000000,6.14997,6.21324,6.03869,6.11024,89299957.553236,0
+EBAY.US,D,20020118,000000,5.95936,6.06668,5.9357,5.96734,52592186.650204,0
+EBAY.US,D,20020122,000000,6.06284,6.12602,5.87213,5.89983,62558765.84278,0
+EBAY.US,D,20020123,000000,5.91186,5.94734,5.72932,5.86415,82719758.845669,0
+EBAY.US,D,20020124,000000,5.9157,6.06284,5.90398,5.93974,60059559.566448,0
+EBAY.US,D,20020125,000000,5.92773,6.04638,5.91186,6.01485,27504362.749959,0
+EBAY.US,D,20020128,000000,6.07437,6.08235,5.8405,5.92369,38737177.288847,0
+EBAY.US,D,20020129,000000,5.93176,5.99917,5.76904,5.88416,54273783.302569,0
+EBAY.US,D,20020130,000000,5.91964,5.91964,5.46745,5.72538,104328459.62752,0
+EBAY.US,D,20020131,000000,5.765,5.90792,5.63401,5.85626,61674616.225378,0
+EBAY.US,D,20020201,000000,5.86011,5.91964,5.70942,5.76106,32421114.382058,0
+EBAY.US,D,20020204,000000,5.73317,5.73721,5.47149,5.51121,54980496.657763,0
+EBAY.US,D,20020205,000000,5.51121,5.61026,5.35627,5.40397,65081157.270148,0
+EBAY.US,D,20020206,000000,5.47149,5.52698,5.28107,5.47563,52032665.67371,0
+EBAY.US,D,20020207,000000,5.46745,5.55073,5.3404,5.45168,48067610.158501,0
+EBAY.US,D,20020208,000000,5.45927,5.82049,5.43158,5.8127,61953875.997156,0
+EBAY.US,D,20020211,000000,5.77298,5.84424,5.66595,5.68152,43462377.223039,0
+EBAY.US,D,20020212,000000,5.65383,5.82443,5.57842,5.76106,45037109.718582,0
+EBAY.US,D,20020213,000000,5.765,5.89983,5.765,5.8127,33346595.683524,0
+EBAY.US,D,20020214,000000,5.82847,6.02696,5.82443,5.95148,60556577.734574,0
+EBAY.US,D,20020215,000000,5.92773,5.95542,5.75308,5.84424,51483221.933226,0
+EBAY.US,D,20020219,000000,5.80068,5.80068,5.26905,5.29674,93531165.939823,0
+EBAY.US,D,20020220,000000,5.3681,5.44784,5.19769,5.39599,76636579.320852,0
+EBAY.US,D,20020221,000000,5.36405,5.59035,5.30473,5.35253,75684884.218585,0
+EBAY.US,D,20020222,000000,5.34868,5.35253,5.1421,5.17769,76467210.326417,0
+EBAY.US,D,20020225,000000,5.20942,5.39205,5.13007,5.37234,59818611.960573,0
+EBAY.US,D,20020226,000000,5.37234,5.39205,5.18577,5.28107,60663439.86215,0
+EBAY.US,D,20020227,000000,5.22145,5.22145,4.84466,4.87225,131312613.98521,0
+EBAY.US,D,20020228,000000,5.05882,5.23337,5.04671,5.16595,133268426.71823,0
+EBAY.US,D,20020301,000000,5.19385,5.48322,5.18183,5.43956,66617578.614411,0
+EBAY.US,D,20020304,000000,5.57478,5.90792,5.57478,5.89983,86163602.506419,0
+EBAY.US,D,20020305,000000,5.85626,5.89195,5.72932,5.82443,73096961.333084,0
+EBAY.US,D,20020306,000000,5.75702,5.8405,5.67374,5.80876,47556477.569297,0
+EBAY.US,D,20020307,000000,5.86415,5.89983,5.70547,5.71336,44259823.243379,0
+EBAY.US,D,20020308,000000,5.85232,6.00705,5.765,5.99513,67268843.835218,0
+EBAY.US,D,20020311,000000,5.85232,6.03869,5.8127,5.99513,50464992.925262,0
+EBAY.US,D,20020312,000000,5.86415,5.89195,5.73317,5.82049,52059886.995188,0
+EBAY.US,D,20020313,000000,5.72932,5.77298,5.59035,5.63401,55087360.814585,0
+EBAY.US,D,20020314,000000,5.65787,5.66595,5.55861,5.62218,51677795.17854,0
+EBAY.US,D,20020315,000000,5.64623,5.73721,5.56276,5.72538,46962677.553475,0
+EBAY.US,D,20020318,000000,5.76106,5.79269,5.62218,5.73721,64974294.127949,0
+EBAY.US,D,20020319,000000,5.75702,5.80068,5.69779,5.75702,31449255.676164,0
+EBAY.US,D,20020320,000000,5.70143,5.77298,5.5668,5.59035,49485069.995464,0
+EBAY.US,D,20020321,000000,5.60237,5.84828,5.50707,5.80876,59155249.389287,0
+EBAY.US,D,20020322,000000,5.80068,5.90398,5.69385,5.87213,57064343.657288,0
+EBAY.US,D,20020325,000000,5.82443,5.9157,5.67768,5.69385,55234551.164039,0
+EBAY.US,D,20020326,000000,5.68556,5.79269,5.57074,5.65383,57819448.443642,0
+EBAY.US,D,20020327,000000,5.62603,5.68152,5.57074,5.6698,31596445.010995,0
+EBAY.US,D,20020328,000000,5.6898,5.70547,5.54669,5.61824,30062039.722707,0
+EBAY.US,D,20020401,000000,5.54669,5.66181,5.47149,5.60237,58077535.06187,0
+EBAY.US,D,20020402,000000,5.52698,5.55447,5.41985,5.45168,55349481.57401,0
+EBAY.US,D,20020403,000000,5.47149,5.47149,5.2452,5.2929,59224810.930127,0
+EBAY.US,D,20020404,000000,5.26905,5.32848,5.17374,5.24116,53913875.204017,0
+EBAY.US,D,20020405,000000,5.2452,5.31665,5.09027,5.26905,59177428.034268,0
+EBAY.US,D,20020408,000000,5.1698,5.51495,5.13007,5.47149,59932531.805998,0
+EBAY.US,D,20020409,000000,5.49514,5.57842,5.27299,5.27683,56522968.1992,0
+EBAY.US,D,20020410,000000,5.30078,5.38022,5.17374,5.3404,46773144.955411,0
+EBAY.US,D,20020411,000000,5.24924,5.26116,5.02314,5.04286,57820459.008188,0
+EBAY.US,D,20020412,000000,5.10248,5.3681,5.0944,5.36405,59793407.709693,0
+EBAY.US,D,20020415,000000,5.38406,5.53082,5.32848,5.48322,55683178.915629,0
+EBAY.US,D,20020416,000000,5.53082,5.59035,5.42793,5.56276,53245470.970856,0
+EBAY.US,D,20020417,000000,5.5668,5.57074,5.36405,5.44784,41093221.269185,0
+EBAY.US,D,20020418,000000,5.41591,5.46745,5.23337,5.26116,62730152.922438,0
+EBAY.US,D,20020419,000000,5.28492,5.45543,5.13422,5.39599,161894860.07094,0
+EBAY.US,D,20020422,000000,5.3681,5.3681,5.19385,5.32463,83780333.14611,0
+EBAY.US,D,20020423,000000,5.30877,5.39205,5.18183,5.20144,61922624.592972,0
+EBAY.US,D,20020424,000000,5.26905,5.30078,5.07853,5.08651,58175325.444866,0
+EBAY.US,D,20020425,000000,5.07459,5.23337,5.01122,5.13816,68126780.666442,0
+EBAY.US,D,20020426,000000,5.16191,5.23337,4.9239,4.93188,66683108.0433,0
+EBAY.US,D,20020429,000000,4.95574,5.11046,4.91591,5.04286,74199878.896756,0
+EBAY.US,D,20020430,000000,4.97151,5.35253,4.97151,5.26905,66309083.494425,0
+EBAY.US,D,20020501,000000,5.2452,5.40397,5.13422,5.36405,69354706.890719,0
+EBAY.US,D,20020502,000000,5.36021,5.45168,5.18183,5.18183,70794348.416533,0
+EBAY.US,D,20020503,000000,5.16595,5.19769,5.05478,5.08651,40924863.853918,0
+EBAY.US,D,20020506,000000,5.08257,5.1698,4.99516,5.01122,44396932.29833,0
+EBAY.US,D,20020507,000000,5.07853,5.11825,4.88428,4.94362,73338916.459634,0
+EBAY.US,D,20020508,000000,5.11431,5.37234,5.11046,5.35627,66035875.949067,0
+EBAY.US,D,20020509,000000,5.26905,5.35253,5.15797,5.32069,50610165.189495,0
+EBAY.US,D,20020510,000000,5.2929,5.30473,5.0667,5.25722,61810716.74503,0
+EBAY.US,D,20020513,000000,5.20558,5.41591,5.17769,5.40003,48986032.727492,0
+EBAY.US,D,20020514,000000,5.45168,5.67768,5.43552,5.61824,59693599.241476,0
+EBAY.US,D,20020515,000000,5.56276,5.79269,5.51121,5.6898,55174062.382401,0
+EBAY.US,D,20020516,000000,5.64209,5.67768,5.51495,5.57478,47409287.219842,0
+EBAY.US,D,20020517,000000,5.6143,5.68152,5.50707,5.58621,36990050.19297,0
+EBAY.US,D,20020520,000000,5.53486,5.59035,5.42793,5.57478,36963837.406791,0
+EBAY.US,D,20020521,000000,5.59439,5.64999,5.43552,5.47149,47143135.363089,0
+EBAY.US,D,20020522,000000,5.43956,5.49929,5.32848,5.47958,44529000.706031,0
+EBAY.US,D,20020523,000000,5.54285,5.82443,5.54285,5.82049,75326991.161386,0
+EBAY.US,D,20020524,000000,5.79269,5.80482,5.6698,5.68152,33169161.450562,0
+EBAY.US,D,20020528,000000,5.69779,5.70143,5.53082,5.55073,39287626.520761,0
+EBAY.US,D,20020529,000000,5.519,5.72538,5.51495,5.63805,48214801.522577,0
+EBAY.US,D,20020530,000000,5.59439,5.6698,5.51495,5.59853,39744318.496254,0
+EBAY.US,D,20020531,000000,5.69385,5.74135,5.47563,5.47563,52126423.944753,0
+EBAY.US,D,20020603,000000,5.50323,5.59853,5.43956,5.47149,35801441.626026,0
+EBAY.US,D,20020604,000000,5.43956,5.55447,5.39205,5.47149,56297140.505833,0
+EBAY.US,D,20020605,000000,5.47958,5.55447,5.2452,5.45927,89284833.582236,0
+EBAY.US,D,20020606,000000,5.43956,5.54285,5.38022,5.44784,48219840.140583,0
+EBAY.US,D,20020607,000000,5.34454,5.64623,5.3404,5.62218,68934312.039776,0
+EBAY.US,D,20020610,000000,5.6143,5.72932,5.59035,5.62218,38828916.460046,0
+EBAY.US,D,20020611,000000,5.65787,5.76904,5.519,5.53082,53056944.878847,0
+EBAY.US,D,20020612,000000,5.519,5.79269,5.50707,5.78491,63063848.234811,0
+EBAY.US,D,20020613,000000,5.75308,5.94349,5.72932,5.85626,63457027.852014,0
+EBAY.US,D,20020614,000000,5.7174,5.90398,5.6143,5.85626,82164268.966504,0
+EBAY.US,D,20020617,000000,5.90792,6.31249,5.90792,6.26094,100465222.54877,0
+EBAY.US,D,20020618,000000,6.22132,6.35625,6.1619,6.16554,82910299.979031,0
+EBAY.US,D,20020619,000000,6.15391,6.24912,6.08639,6.1339,64432916.640615,0
+EBAY.US,D,20020620,000000,6.12602,6.14997,5.96349,5.99513,63058808.602182,0
+EBAY.US,D,20020621,000000,6.031,6.03869,5.85232,5.92773,56296132.985157,0
+EBAY.US,D,20020624,000000,5.89983,6.32027,5.88011,6.21728,101967367.89757,0
+EBAY.US,D,20020625,000000,6.27287,6.33644,5.92773,5.98715,81113773.931319,0
+EBAY.US,D,20020626,000000,5.78087,6.13006,5.77298,6.01485,112364425.26483,0
+EBAY.US,D,20020627,000000,6.08639,6.1339,5.92773,6.09428,67446276.038934,0
+EBAY.US,D,20020628,000000,6.09023,6.19363,6.04254,6.11024,56954456.938438,0
+EBAY.US,D,20020701,000000,6.05466,6.12602,5.80068,5.80876,57120800.326975,0
+EBAY.US,D,20020702,000000,5.80068,5.88011,5.66181,5.72144,64426867.458063,0
+EBAY.US,D,20020703,000000,5.70942,5.88791,5.49929,5.86415,64180877.175692,0
+EBAY.US,D,20020705,000000,5.90792,6.04254,5.90792,6.00705,26317771.253614,0
+EBAY.US,D,20020708,000000,5.75308,5.93974,5.55861,5.57842,133873317.57847,0
+EBAY.US,D,20020709,000000,5.62218,5.73721,5.5668,5.66181,86853175.834638,0
+EBAY.US,D,20020710,000000,5.9357,5.99119,5.8127,5.83655,173897901.33793,0
+EBAY.US,D,20020711,000000,5.8405,6.08639,5.73721,5.99119,140472670.33974,0
+EBAY.US,D,20020712,000000,6.0588,6.14997,5.99917,6.05466,71764187.00796,0
+EBAY.US,D,20020715,000000,5.97926,6.07042,5.75308,6.031,105345681.11481,0
+EBAY.US,D,20020716,000000,5.97926,6.06668,5.88791,6.02696,98710035.287478,0
+EBAY.US,D,20020717,000000,6.09023,6.19737,6.06668,6.11024,89124541.405496,0
+EBAY.US,D,20020718,000000,6.09852,6.14997,5.96734,5.99917,123683939.34229,0
+EBAY.US,D,20020719,000000,5.77298,5.94734,5.61824,5.64623,532388165.65664,0
+EBAY.US,D,20020722,000000,5.82847,5.86819,5.539,5.56276,227533527.33473,0
+EBAY.US,D,20020723,000000,5.53486,5.67374,5.26905,5.27299,183397705.23127,0
+EBAY.US,D,20020724,000000,5.15797,5.54285,5.0667,5.53082,157602155.38204,0
+EBAY.US,D,20020725,000000,5.43158,5.5668,5.23337,5.2929,107547482.10095,0
+EBAY.US,D,20020726,000000,5.28896,5.47563,5.28896,5.45168,83146208.966902,0
+EBAY.US,D,20020729,000000,5.55447,5.78087,5.55073,5.72932,103504797.77713,0
+EBAY.US,D,20020730,000000,5.6898,5.88011,5.6698,5.78087,86929796.107951,0
+EBAY.US,D,20020731,000000,5.73317,5.74903,5.56276,5.66595,89006583.36038,0
+EBAY.US,D,20020801,000000,5.57842,5.62603,5.45543,5.47958,73485099.288412,0
+EBAY.US,D,20020802,000000,5.47149,5.519,5.31281,5.4437,86933828.219903,0
+EBAY.US,D,20020805,000000,5.38022,5.49514,5.22943,5.2929,73545589.084673,0
+EBAY.US,D,20020806,000000,5.38022,5.55447,5.38022,5.48322,79959441.359834,0
+EBAY.US,D,20020807,000000,5.539,5.57074,5.28107,5.50707,85691785.545302,0
+EBAY.US,D,20020808,000000,5.47149,5.67768,5.41985,5.65787,74228106.724288,0
+EBAY.US,D,20020809,000000,5.60237,5.74519,5.51121,5.67374,61117110.290236,0
+EBAY.US,D,20020812,000000,5.60237,5.76106,5.54669,5.74903,54037876.343945,0
+EBAY.US,D,20020813,000000,5.72538,5.92369,5.56276,5.56276,92961561.63958,0
+EBAY.US,D,20020814,000000,5.52698,5.71336,5.43956,5.70143,92564348.895801,0
+EBAY.US,D,20020815,000000,5.73317,5.83261,5.60237,5.82443,81082522.527136,0
+EBAY.US,D,20020816,000000,5.76106,5.91186,5.6898,5.84828,66175001.059995,0
+EBAY.US,D,20020819,000000,5.8405,6.14997,5.82847,6.1339,88417825.006432,0
+EBAY.US,D,20020820,000000,6.00331,6.1062,5.9357,5.99513,99390536.871117,0
+EBAY.US,D,20020821,000000,6.03515,6.07841,5.88791,5.99119,76532739.755306,0
+EBAY.US,D,20020822,000000,5.99119,6.09023,5.88791,6.09023,46722738.482898,0
+EBAY.US,D,20020823,000000,6.03869,6.04638,5.86415,5.96734,48436595.074747,0
+EBAY.US,D,20020826,000000,5.96734,5.98715,5.80482,5.87607,43175054.24198,0
+EBAY.US,D,20020827,000000,5.86819,5.88011,5.65787,5.67374,44859675.485621,0
+EBAY.US,D,20020828,000000,5.64209,5.67374,5.46745,5.49514,58227747.973353,0
+EBAY.US,D,20020829,000000,5.45168,5.68152,5.43158,5.66181,63467110.16114,0
+EBAY.US,D,20020830,000000,5.61026,5.7174,5.60237,5.60622,34874951.789261,0
+EBAY.US,D,20020903,000000,5.5668,5.60237,5.37234,5.40397,49862119.135615,0
+EBAY.US,D,20020904,000000,5.43158,5.53082,5.31665,5.51495,67382764.695267,0
+EBAY.US,D,20020905,000000,5.45168,5.50323,5.40003,5.42389,50120203.724596,0
+EBAY.US,D,20020906,000000,5.50323,5.61824,5.49514,5.60237,51441890.249163,0
+EBAY.US,D,20020909,000000,5.55447,5.88011,5.51495,5.85232,93202510.260078,0
+EBAY.US,D,20020910,000000,5.8405,5.97138,5.82847,5.9357,80577439.120482,0
+EBAY.US,D,20020911,000000,5.94734,5.99917,5.765,5.79664,63955052.526193,0
+EBAY.US,D,20020912,000000,5.75308,5.85626,5.72144,5.73721,53468271.02908,0
+EBAY.US,D,20020913,000000,5.66595,5.80068,5.65787,5.75308,32484625.725726,0
+EBAY.US,D,20020917,000000,5.82847,5.86011,5.66595,5.67374,38315767.814866,0
+EBAY.US,D,20020918,000000,5.64209,5.80068,5.63401,5.76904,47615955.786389,0
+EBAY.US,D,20020919,000000,5.70143,5.77683,5.66595,5.66595,44649978.269306,0
+EBAY.US,D,20020920,000000,5.69779,5.71336,5.61026,5.64999,65731413.955655,0
+EBAY.US,D,20020923,000000,5.61026,5.64209,5.47563,5.55447,70713696.031267,0
+EBAY.US,D,20020924,000000,5.52698,5.66181,5.50707,5.53486,66433086.663599,0
+EBAY.US,D,20020925,000000,5.57842,5.65383,5.50707,5.61824,64364361.605827,0
+EBAY.US,D,20020926,000000,5.62998,5.70547,5.52698,5.62218,51216063.570418,0
+EBAY.US,D,20020927,000000,5.59439,5.78491,5.54669,5.70547,55147851.625469,0
+EBAY.US,D,20020930,000000,5.54669,5.54669,5.20144,5.24116,172705260.65904,0
+EBAY.US,D,20021001,000000,5.26905,5.32848,5.13422,5.30877,101655852.2448,0
+EBAY.US,D,20021002,000000,5.2452,5.42793,5.22943,5.28492,82069503.174784,0
+EBAY.US,D,20021003,000000,5.25722,5.34454,5.07853,5.14614,94818572.410438,0
+EBAY.US,D,20021004,000000,5.13422,5.20558,5.03507,5.19385,118565559.79091,0
+EBAY.US,D,20021007,000000,5.13007,5.18183,4.97949,5.02314,77245501.278429,0
+EBAY.US,D,20021008,000000,5.11825,5.2929,5.02314,5.18971,83839815.421696,0
+EBAY.US,D,20021009,000000,5.11825,5.2929,5.08257,5.26116,86852168.313961,0
+EBAY.US,D,20021010,000000,5.30877,5.35627,5.16191,5.28492,98778590.322266,0
+EBAY.US,D,20021011,000000,5.33636,5.58237,5.33242,5.58237,96151349.77943,0
+EBAY.US,D,20021014,000000,5.50707,5.74135,5.50707,5.70547,60568678.128922,0
+EBAY.US,D,20021015,000000,5.86819,5.93176,5.6698,5.75702,130706717.63353,0
+EBAY.US,D,20021016,000000,5.70942,5.765,5.58237,5.74903,96200747.716643,0
+EBAY.US,D,20021017,000000,5.81645,5.91186,5.7174,5.76904,116156081.70291,0
+EBAY.US,D,20021018,000000,5.57478,5.97926,5.52698,5.94734,166480937.93808,0
+EBAY.US,D,20021021,000000,5.94734,6.28489,5.9357,6.25326,129248930.58931,0
+EBAY.US,D,20021022,000000,6.13775,6.18969,6.08639,6.16554,95287363.765656,0
+EBAY.US,D,20021023,000000,6.09852,6.31249,6.08639,6.30874,65031759.332934,0
+EBAY.US,D,20021024,000000,6.33644,6.39174,6.13775,6.15805,76092179.271489,0
+EBAY.US,D,20021025,000000,6.14603,6.16554,6.07841,6.14997,50520439.030403,0
+EBAY.US,D,20021028,000000,6.20142,6.23699,5.98715,6.01081,59309497.456591,0
+EBAY.US,D,20021029,000000,6.03869,6.13006,5.97532,6.06668,60752159.515188,0
+EBAY.US,D,20021030,000000,6.08639,6.23699,6.02292,6.20142,65339243.888374,0
+EBAY.US,D,20021031,000000,6.24912,6.38395,6.24103,6.27287,77490484.040124,0
+EBAY.US,D,20021101,000000,6.2094,6.4355,6.14603,6.42761,63518523.139705,0
+EBAY.US,D,20021104,000000,6.43155,6.59033,6.41973,6.43954,72189627.57927,0
+EBAY.US,D,20021105,000000,6.40386,6.56658,6.40386,6.55859,44733654.231224,0
+EBAY.US,D,20021106,000000,6.52706,6.58234,6.41973,6.54667,52771639.983011,0
+EBAY.US,D,20021107,000000,6.43954,6.46339,6.23699,6.31249,63624379.77585,0
+EBAY.US,D,20021108,000000,6.26094,6.38799,6.26094,6.3325,42182027.45565,0
+EBAY.US,D,20021111,000000,6.32855,6.32855,6.12602,6.13775,45666195.279786,0
+EBAY.US,D,20021112,000000,6.18161,6.3047,6.14997,6.22931,37845971.98284,0
+EBAY.US,D,20021113,000000,6.18969,6.29662,6.14997,6.26479,46687450.908271,0
+EBAY.US,D,20021114,000000,6.3325,6.47117,6.3325,6.46339,45180267.956085,0
+EBAY.US,D,20021115,000000,6.44348,6.55445,6.34826,6.54667,42274775.162148,0
+EBAY.US,D,20021118,000000,6.59417,6.83652,6.58629,6.70949,86775549.05527,0
+EBAY.US,D,20021119,000000,6.65381,6.68554,6.43954,6.46339,86597106.287009,0
+EBAY.US,D,20021120,000000,6.47117,6.71728,6.45146,6.6815,59576657.848644,0
+EBAY.US,D,20021121,000000,6.70121,6.86404,6.64602,6.86018,90446224.886194,0
+EBAY.US,D,20021122,000000,6.78883,6.99097,6.77276,6.95125,66374613.937937,0
+EBAY.US,D,20021125,000000,6.96347,6.97106,6.77276,6.84413,59469790.647955,0
+EBAY.US,D,20021126,000000,6.81642,6.82421,6.67746,6.70121,45638975.987554,0
+EBAY.US,D,20021127,000000,6.78883,6.94346,6.78883,6.90769,47627048.66006,0
+EBAY.US,D,20021129,000000,6.94346,6.94346,6.83652,6.83652,15919706.365669,0
+EBAY.US,D,20021202,000000,6.92741,7.02674,6.89182,7.01886,64785769.050562,0
+EBAY.US,D,20021203,000000,6.95125,6.96347,6.80854,6.83652,62730152.922438,0
+EBAY.US,D,20021204,000000,6.7768,6.82421,6.65381,6.77276,59890189.55739,0
+EBAY.US,D,20021205,000000,6.8046,6.80854,6.70121,6.729,48003087.235664,0
+EBAY.US,D,20021206,000000,6.57456,6.80854,6.55445,6.80056,87205019.709286,0
+EBAY.US,D,20021209,000000,6.76084,6.78883,6.66967,6.69353,54502633.557965,0
+EBAY.US,D,20021210,000000,6.72496,6.84036,6.68968,6.76488,40930911.007223,0
+EBAY.US,D,20021211,000000,6.72122,6.82421,6.63784,6.70535,46618896.888107,0
+EBAY.US,D,20021212,000000,6.7569,6.82027,6.729,6.81642,48794485.088077,0
+EBAY.US,D,20021213,000000,6.76084,6.81642,6.66573,6.68968,58209605.498816,0
+EBAY.US,D,20021216,000000,6.73719,6.88788,6.70121,6.87192,50217995.122214,0
+EBAY.US,D,20021217,000000,6.86404,6.99895,6.85201,6.95125,54246562.995714,0
+EBAY.US,D,20021218,000000,6.91163,6.91587,6.82421,6.87999,39589062.908274,0
+EBAY.US,D,20021219,000000,6.87192,6.96347,6.75295,6.81642,49506239.090522,0
+EBAY.US,D,20021220,000000,6.86018,6.93548,6.79267,6.92741,49616129.867865,0
+EBAY.US,D,20021223,000000,6.91163,6.99501,6.89961,6.95125,35142110.152068,0
+EBAY.US,D,20021224,000000,6.93952,6.95125,6.86404,6.91587,14168548.172463,0
+EBAY.US,D,20021226,000000,6.90769,6.98712,6.6815,6.70949,55267818.624199,0
+EBAY.US,D,20021227,000000,6.70949,6.73324,6.59417,6.64987,33180248.236495,0
+EBAY.US,D,20021230,000000,6.69727,6.78065,6.65381,6.72496,43637795.400024,0
+EBAY.US,D,20021231,000000,6.72496,6.77276,6.62601,6.72496,32053138.001111,0
+EBAY.US,D,20030102,000000,6.76488,6.89961,6.69727,6.87999,77187028.552767,0
+EBAY.US,D,20030103,000000,6.90374,6.94346,6.83652,6.93548,51396522.394656,0
+EBAY.US,D,20030106,000000,6.92346,7.31237,6.90769,7.24101,132661520.81662,0
+EBAY.US,D,20030107,000000,7.23313,7.27669,7.1259,7.19725,71521222.331486,0
+EBAY.US,D,20030108,000000,7.16168,7.23313,7.04251,7.1259,76260538.716001,0
+EBAY.US,D,20030109,000000,7.18563,7.35614,7.17744,7.29256,72804599.73402,0
+EBAY.US,D,20030110,000000,7.2209,7.34027,7.16168,7.27669,57507931.77625,0
+EBAY.US,D,20030113,000000,7.30438,7.41971,7.27669,7.34027,57999908.282503,0
+EBAY.US,D,20030114,000000,7.30438,7.35978,7.20119,7.35978,45274024.197882,0
+EBAY.US,D,20030115,000000,7.34421,7.37604,7.25698,7.29256,49547572.803832,0
+EBAY.US,D,20030116,000000,7.24101,7.24101,7.01482,7.0704,92006842.960661,0
+EBAY.US,D,20030117,000000,7.19725,7.4474,7.14177,7.42365,145404543.9136,0
+EBAY.US,D,20030121,000000,7.43527,7.58193,7.31237,7.51461,115174139.67326,0
+EBAY.US,D,20030122,000000,7.37604,7.53442,7.37604,7.46721,105442464.99175,0
+EBAY.US,D,20030123,000000,7.47519,7.53048,7.41971,7.51077,63482231.08827,0
+EBAY.US,D,20030124,000000,7.50298,7.51461,7.35199,7.46721,71898272.486259,0
+EBAY.US,D,20030127,000000,7.34421,7.43922,7.30064,7.31237,72416461.77869,0
+EBAY.US,D,20030128,000000,7.34027,7.37999,7.24101,7.28457,78909958.918441,0
+EBAY.US,D,20030129,000000,7.26476,7.43922,7.20119,7.43133,76858371.858399,0
+EBAY.US,D,20030130,000000,7.43922,7.45508,7.35978,7.35978,55463402.434058,0
+EBAY.US,D,20030131,000000,7.34027,7.49096,7.30842,7.45508,65445099.509897,0
+EBAY.US,D,20030203,000000,7.46721,7.81621,7.32045,7.34421,54835324.39353,0
+EBAY.US,D,20030204,000000,7.32439,7.32833,7.17744,7.2489,53120459.266383,0
+EBAY.US,D,20030205,000000,7.30438,7.40374,7.24101,7.2966,54199181.114476,0
+EBAY.US,D,20030206,000000,7.28457,7.31237,7.20534,7.25698,40916796.586146,0
+EBAY.US,D,20030207,000000,7.26861,7.30438,7.10619,7.17744,44318295.96904,0
+EBAY.US,D,20030210,000000,7.16956,7.31237,7.13388,7.2966,46921343.840165,0
+EBAY.US,D,20030211,000000,7.31237,7.38393,7.2489,7.28083,36227888.703389,0
+EBAY.US,D,20030212,000000,7.2489,7.37604,7.2489,7.27669,34077503.739675,0
+EBAY.US,D,20030213,000000,7.26861,7.30064,7.14177,7.26861,51440880.699241,0
+EBAY.US,D,20030214,000000,7.28457,7.43922,7.26082,7.43922,51440880.699241,0
+EBAY.US,D,20030218,000000,7.43922,7.59426,7.43527,7.58607,53615462.393157,0
+EBAY.US,D,20030219,000000,7.53856,7.6458,7.53856,7.63782,58262028.027305,0
+EBAY.US,D,20030220,000000,7.62195,7.66561,7.5705,7.61791,36634173.191747,0
+EBAY.US,D,20030221,000000,7.60993,7.78053,7.57464,7.77254,60989075.009111,0
+EBAY.US,D,20030224,000000,7.74485,7.78456,7.6935,7.71321,42814136.593506,0
+EBAY.US,D,20030225,000000,7.65753,7.71716,7.62579,7.70119,48307548.214452,0
+EBAY.US,D,20030226,000000,7.65369,7.70119,7.5982,7.60588,34288208.476666,0
+EBAY.US,D,20030227,000000,7.6458,7.68936,7.57464,7.68118,50043583.451281,0
+EBAY.US,D,20030228,000000,7.67744,7.80042,7.67359,7.78053,45096590.979544,0
+EBAY.US,D,20030303,000000,7.78456,7.87977,7.68936,7.6935,49078784.492483,0
+EBAY.US,D,20030304,000000,7.68118,7.78456,7.66561,7.74485,43604527.939865,0
+EBAY.US,D,20030305,000000,7.72494,7.84419,7.71716,7.82419,41482369.789059,0
+EBAY.US,D,20030306,000000,7.78456,7.83631,7.76476,7.82034,31088338.02769,0
+EBAY.US,D,20030307,000000,7.7411,7.94314,7.7411,7.92757,60364020.545236,0
+EBAY.US,D,20030310,000000,7.864,7.91545,7.84419,7.87977,41002489.618663,0
+EBAY.US,D,20030311,000000,7.90747,7.92757,7.80042,7.82419,36797496.047501,0
+EBAY.US,D,20030312,000000,7.80457,7.84419,7.62195,7.84419,59096775.649002,0
+EBAY.US,D,20030313,000000,7.91949,8.24079,7.87179,8.22512,105968717.49346,0
+EBAY.US,D,20030314,000000,8.24079,8.35197,8.19713,8.32418,76411762.192031,0
+EBAY.US,D,20030317,000000,8.28849,8.64952,8.27657,8.62941,100969299.44937,0
+EBAY.US,D,20030318,000000,8.62941,8.74463,8.54643,8.73683,81145029.393994,0
+EBAY.US,D,20030319,000000,8.73683,8.7526,8.60192,8.71693,74050672.491326,0
+EBAY.US,D,20030320,000000,8.69308,8.86388,8.64193,8.84397,73645394.509021,0
+EBAY.US,D,20030321,000000,8.89926,8.92705,8.76463,8.90734,75103181.553241,0
+EBAY.US,D,20030324,000000,8.79233,8.82811,8.63779,8.68529,77151745.036631,0
+EBAY.US,D,20030325,000000,8.68923,8.89168,8.68529,8.80031,66351426.757656,0
+EBAY.US,D,20030326,000000,8.78445,8.97071,8.75654,8.93514,97623248.200858,0
+EBAY.US,D,20030327,000000,8.88359,8.95505,8.83599,8.90734,83183506.509767,0
+EBAY.US,D,20030328,000000,8.89168,8.92321,8.8082,8.8558,46467673.412078,0
+EBAY.US,D,20030331,000000,8.68529,8.70116,8.36784,8.46295,139739745.21299,0
+EBAY.US,D,20030401,000000,8.53037,8.61779,8.48285,8.54229,81157124.715227,0
+EBAY.US,D,20030402,000000,8.70501,8.82811,8.68116,8.8082,72513243.626386,0
+EBAY.US,D,20030403,000000,8.87551,8.93514,8.79233,8.84397,67673183.291214,0
+EBAY.US,D,20030404,000000,8.87965,8.87965,8.74068,8.79233,58345290.023023,0
+EBAY.US,D,20030407,000000,9.01783,9.06987,8.83993,8.84397,68003311.188986,0
+EBAY.US,D,20030408,000000,8.86388,8.88359,8.78829,8.8558,54827058.259642,0
+EBAY.US,D,20030409,000000,8.85186,8.8558,8.57807,8.62537,94536109.47373,0
+EBAY.US,D,20030410,000000,8.66548,8.81214,8.62941,8.80031,60909724.385203,0
+EBAY.US,D,20030411,000000,8.8082,8.86782,8.67346,8.75654,45783182.330654,0
+EBAY.US,D,20030414,000000,8.6099,8.71289,8.58201,8.70116,76505660.481053,0
+EBAY.US,D,20030415,000000,8.65721,8.76463,8.64567,8.74866,59906159.724002,0
+EBAY.US,D,20030416,000000,8.82396,8.8558,8.68923,8.77252,59717958.311365,0
+EBAY.US,D,20030417,000000,8.77252,8.97071,8.73683,8.94696,75101550.039397,0
+EBAY.US,D,20030421,000000,8.96333,9.12655,8.92705,9.00236,60244335.611711,0
+EBAY.US,D,20030422,000000,8.89168,8.90734,8.75654,8.84782,123372016.82569,0
+EBAY.US,D,20030423,000000,9.28,9.40251,9.17651,9.35687,181562406.37879,0
+EBAY.US,D,20030424,000000,9.32643,9.39955,9.28394,9.3897,62923029.718033,0
+EBAY.US,D,20030425,000000,9.22382,9.3284,9.20943,9.27241,78712535.597013,0
+EBAY.US,D,20030428,000000,9.2325,9.32643,9.18036,9.28877,61924799.944765,0
+EBAY.US,D,20030429,000000,9.27636,9.28877,9.11876,9.19681,56827479.90914,0
+EBAY.US,D,20030430,000000,9.14626,9.28,9.12655,9.21633,58000684.469127,0
+EBAY.US,D,20030501,000000,9.16055,9.24304,9.14252,9.19681,52012562.947464,0
+EBAY.US,D,20030502,000000,9.15285,9.46361,9.1501,9.44686,69999429.82218,0
+EBAY.US,D,20030505,000000,9.41434,9.48234,9.32643,9.32643,53463675.801341,0
+EBAY.US,D,20030506,000000,9.34504,9.50008,9.33234,9.45967,67460877.479069,0
+EBAY.US,D,20030507,000000,9.40251,9.43405,9.32643,9.35293,45606512.10884,0
+EBAY.US,D,20030508,000000,9.28,9.34898,9.2392,9.25201,42926595.381758,0
+EBAY.US,D,20030509,000000,9.30946,9.41039,9.22855,9.39364,43432355.541977,0
+EBAY.US,D,20030512,000000,9.25595,9.45967,9.25201,9.39561,51771421.548589,0
+EBAY.US,D,20030513,000000,9.38082,9.71296,9.36605,9.6696,114462084.32778,0
+EBAY.US,D,20030514,000000,9.70508,9.76422,9.57006,9.68537,59724360.582733,0
+EBAY.US,D,20030515,000000,9.68537,9.81547,9.60258,9.72972,73843528.066575,0
+EBAY.US,D,20030516,000000,9.72084,9.9189,9.70016,9.84011,93276406.270536,0
+EBAY.US,D,20030519,000000,9.76422,9.7997,9.57006,9.58189,64069722.178044,0
+EBAY.US,D,20030520,000000,9.59864,9.74549,9.49712,9.69719,63985791.545744,0
+EBAY.US,D,20030521,000000,9.66566,9.7169,9.55724,9.63215,54231303.065227,0
+EBAY.US,D,20030522,000000,9.63215,9.85686,9.58583,9.85686,53198914.992773,0
+EBAY.US,D,20030523,000000,9.84799,9.9189,9.79477,9.86475,55806102.525891,0
+EBAY.US,D,20030527,000000,9.80759,10.252,9.78097,10.2254,118174598.13966,0
+EBAY.US,D,20030528,000000,10.118,10.2649,10.0175,10.0372,88952399.446299,0
+EBAY.US,D,20030529,000000,10.0539,10.0983,9.85686,9.93574,67640247.612787,0
+EBAY.US,D,20030530,000000,9.9397,10.1328,9.90614,10.0826,48220374.846923,0
+EBAY.US,D,20030602,000000,10.1102,10.1447,9.84799,9.86475,57586909.018881,0
+EBAY.US,D,20030603,000000,9.81941,9.87658,9.69325,9.82336,67516182.551608,0
+EBAY.US,D,20030604,000000,9.82336,10.2126,9.7721,10.1802,91057527.149417,0
+EBAY.US,D,20030605,000000,10.118,10.123,9.92286,10.0264,67405911.290626,0
+EBAY.US,D,20030606,000000,10.118,10.1299,9.55724,9.62328,92105550.562882,0
+EBAY.US,D,20030609,000000,9.63215,9.75633,9.54049,9.62328,67119437.54905,0
+EBAY.US,D,20030610,000000,9.62328,9.62328,9.55724,9.62328,49269272.865447,0
+EBAY.US,D,20030611,000000,9.64496,9.86475,9.57006,9.84011,84099634.001448,0
+EBAY.US,D,20030612,000000,9.95541,10.0462,9.90218,10.0008,78596495.189439,0
+EBAY.US,D,20030613,000000,9.99381,10.0342,9.81941,9.84799,49414418.749481,0
+EBAY.US,D,20030616,000000,9.95541,10.0983,9.87658,10.0826,70275652.827206,0
+EBAY.US,D,20030617,000000,10.0983,10.2323,10.0412,10.0983,65343437.325389,0
+EBAY.US,D,20030618,000000,10.0539,10.3014,10.0175,10.1959,79434669.193135,0
+EBAY.US,D,20030619,000000,10.1959,10.2974,10.0983,10.1102,51270261.689223,0
+EBAY.US,D,20030620,000000,10.2009,10.2254,10.0668,10.1102,71808786.792828,0
+EBAY.US,D,20030623,000000,10.1102,10.1447,10.0135,10.1447,55889587.738678,0
+EBAY.US,D,20030624,000000,10.1447,10.2294,10.0619,10.1023,57925718.031364,0
+EBAY.US,D,20030625,000000,10.1072,10.188,9.98993,9.9968,54626404.378464,0
+EBAY.US,D,20030626,000000,10.0264,10.2777,9.97909,10.2294,62564943.882457,0
+EBAY.US,D,20030627,000000,10.2688,10.3358,10.1368,10.1525,56731625.426901,0
+EBAY.US,D,20030630,000000,10.2491,10.4955,10.1269,10.3151,67370284.831903,0
+EBAY.US,D,20030701,000000,10.3151,10.598,10.1802,10.5753,86052410.982342,0
+EBAY.US,D,20030702,000000,10.5753,10.8908,10.5518,10.8394,86964163.419484,0
+EBAY.US,D,20030703,000000,10.7409,11.0071,10.7409,10.9105,61193831.011232,0
+EBAY.US,D,20030707,000000,11.0544,11.3274,11.0288,11.2997,70931069.885484,0
+EBAY.US,D,20030708,000000,11.3155,11.3993,11.144,11.29,71062525.460871,0
+EBAY.US,D,20030709,000000,11.2012,11.4544,11.1726,11.3905,82942440.192996,0
+EBAY.US,D,20030710,000000,11.1726,11.2693,11.0819,11.1164,76610176.800166,0
+EBAY.US,D,20030711,000000,11.1243,11.2366,11.0612,11.2159,56246674.170561,0
+EBAY.US,D,20030714,000000,11.3392,11.4337,11.281,11.3037,57512146.520348,0
+EBAY.US,D,20030715,000000,11.3037,11.3905,11.1726,11.2249,48018271.069423,0
+EBAY.US,D,20030716,000000,11.2653,11.2693,11.0288,11.1845,46376759.129409,0
+EBAY.US,D,20030717,000000,11.0859,11.144,10.8563,10.9312,56970042.56292,0
+EBAY.US,D,20030718,000000,10.9913,11.0101,10.8317,10.9233,53206545.972639,0
+EBAY.US,D,20030721,000000,10.9183,11.0188,10.8317,11.0188,41602843.084685,0
+EBAY.US,D,20030722,000000,11.0495,11.1026,10.8828,11.0288,48972737.107207,0
+EBAY.US,D,20030723,000000,11.1805,11.4033,11.1164,11.3234,58631857.109919,0
+EBAY.US,D,20030724,000000,11.4584,11.6882,11.422,11.4791,97593206.227335,0
+EBAY.US,D,20030725,000000,10.9183,11.1401,10.8227,11.1332,131757855.93972,0
+EBAY.US,D,20030728,000000,11.1765,11.1845,10.9469,11.0031,63278977.742868,0
+EBAY.US,D,20030729,000000,10.9183,10.939,10.6769,10.7291,90955412.443034,0
+EBAY.US,D,20030730,000000,10.7133,10.803,10.6236,10.7291,65098545.879767,0
+EBAY.US,D,20030731,000000,10.803,10.8277,10.6276,10.6395,70184827.831365,0
+EBAY.US,D,20030801,000000,10.6197,10.6936,10.4137,10.4423,78495255.088115,0
+EBAY.US,D,20030804,000000,10.398,10.4344,10.0983,10.252,107050462.9182,0
+EBAY.US,D,20030805,000000,10.2176,10.3437,10.1368,10.1368,76450192.054206,0
+EBAY.US,D,20030806,000000,10.1368,10.3231,9.98993,10.0668,95115677.372203,0
+EBAY.US,D,20030807,000000,10.0708,10.2323,10.0303,10.0619,65845357.137411,0
+EBAY.US,D,20030808,000000,10.1328,10.1752,9.88938,9.96625,76622687.10222,0
+EBAY.US,D,20030811,000000,9.94752,10.118,9.9189,10.1023,58742422.611582,0
+EBAY.US,D,20030812,000000,10.1141,10.2688,9.9968,10.261,56856826.865882,0
+EBAY.US,D,20030813,000000,10.2896,10.3014,10.0372,10.0462,60036211.061105,0
+EBAY.US,D,20030814,000000,10.0462,10.2009,10.0462,10.188,41315872.177821,0
+EBAY.US,D,20030815,000000,10.1752,10.2856,10.1269,10.2254,24183346.310283,0
+EBAY.US,D,20030818,000000,10.2974,10.7409,10.2896,10.7409,74693487.931476,0
+EBAY.US,D,20030819,000000,10.7055,11.0455,10.6887,10.9351,96463402.167787,0
+EBAY.US,D,20030820,000000,10.8394,11.0375,10.8317,10.9469,59084705.693346,0
+EBAY.US,D,20030821,000000,11.0288,11.2012,10.9667,11.1687,73656616.239818,0
+EBAY.US,D,20030822,000000,11.2456,11.3274,11.0031,11.0101,65498389.541082,0
+EBAY.US,D,20030825,000000,10.9952,11.0652,10.9469,11.0612,41743458.676855,0
+EBAY.US,D,20030826,000000,11.0337,11.152,10.939,11.1243,52038594.116119,0
+EBAY.US,D,20030827,000000,11.1125,11.152,10.9469,11.0612,36996786.275317,0
+EBAY.US,D,20030828,000000,11.0741,11.0899,10.7567,10.8621,71254879.725602,0
+EBAY.US,D,20030829,000000,10.8908,11.0779,10.7843,10.9913,46231726.883155,0
+EBAY.US,D,20030902,000000,11.1805,11.1933,10.8394,10.8621,56012934.446746,0
+EBAY.US,D,20030903,000000,10.9509,10.9834,10.398,10.4137,80146197.949266,0
+EBAY.US,D,20030904,000000,10.398,10.6769,10.0826,10.6355,83448148.607441,0
+EBAY.US,D,20030905,000000,10.4955,10.7212,10.4137,10.4876,46149814.336077,0
+EBAY.US,D,20030908,000000,10.5142,10.6936,10.3151,10.3714,47473197.310363,0
+EBAY.US,D,20030909,000000,10.2896,10.3556,10.0264,10.0915,65253862.34513,0
+EBAY.US,D,20030910,000000,10.0462,10.4058,10.0008,10.1959,64227681.73642,0
+EBAY.US,D,20030911,000000,10.3151,10.4137,10.2176,10.257,39070812.738461,0
+EBAY.US,D,20030912,000000,10.2727,10.4423,10.118,10.4384,37045284.241895,0
+EBAY.US,D,20030915,000000,10.5518,10.7498,10.5142,10.6887,52086016.582277,0
+EBAY.US,D,20030916,000000,10.7133,10.9312,10.6522,10.8908,40111036.744635,0
+EBAY.US,D,20030917,000000,10.8661,11.0188,10.7724,10.9035,34862228.416368,0
+EBAY.US,D,20030918,000000,10.8779,11.0544,10.7843,11.0288,40782637.040365,0
+EBAY.US,D,20030919,000000,11.0899,11.3077,10.8621,10.8908,44642478.175811,0
+EBAY.US,D,20030922,000000,10.7409,10.7764,10.6197,10.733,45225020.949031,0
+EBAY.US,D,20030923,000000,10.733,11.0188,10.733,10.9834,42290809.250012,0
+EBAY.US,D,20030924,000000,11.0612,11.3529,10.8484,10.8621,69519934.193915,0
+EBAY.US,D,20030925,000000,10.8701,11.2573,10.8158,11.0031,53563025.659946,0
+EBAY.US,D,20030926,000000,10.9597,11.0652,10.733,10.7567,38595105.712618,0
+EBAY.US,D,20030929,000000,10.9035,11.0652,10.7843,11.0375,33478471.312848,0
+EBAY.US,D,20030930,000000,10.9952,11.0101,10.5753,10.6395,46352762.279944,0
+EBAY.US,D,20031001,000000,10.6197,10.8621,10.4058,10.8523,69134741.689264,0
+EBAY.US,D,20031002,000000,10.803,10.9834,10.7764,10.9312,34476497.146884,0
+EBAY.US,D,20031003,000000,11.1243,11.5265,11.0819,11.3786,65364790.067218,0
+EBAY.US,D,20031006,000000,11.4791,11.4791,11.281,11.4337,26853662.674183,0
+EBAY.US,D,20031007,000000,11.3117,11.4496,11.2101,11.3865,37476075.935106,0
+EBAY.US,D,20031008,000000,11.4337,11.765,11.3619,11.5964,58612808.577009,0
+EBAY.US,D,20031009,000000,11.8863,12.2223,11.8251,11.9522,70594474.78047,0
+EBAY.US,D,20031010,000000,11.9631,12.0025,11.8251,11.9946,28503776.588311,0
+EBAY.US,D,20031013,000000,11.6201,11.7521,11.3619,11.7039,76148956.562055,0
+EBAY.US,D,20031014,000000,11.629,11.7837,11.6053,11.6131,37919264.292591,0
+EBAY.US,D,20031015,000000,11.7521,11.757,11.3905,11.426,39421079.888908,0
+EBAY.US,D,20031016,000000,11.3953,11.5669,11.3698,11.4072,73173046.900057,0
+EBAY.US,D,20031017,000000,10.7922,10.9272,10.6522,10.8828,171558448.47351,0
+EBAY.US,D,20031020,000000,10.8661,11.281,10.8563,11.2289,62614902.90621,0
+EBAY.US,D,20031021,000000,11.1726,11.2997,11.1086,11.1933,46589446.439815,0
+EBAY.US,D,20031022,000000,10.9706,11.0544,10.9105,11.0258,37632272.078643,0
+EBAY.US,D,20031023,000000,10.8908,10.9794,10.668,10.7686,49477446.117959,0
+EBAY.US,D,20031024,000000,10.7055,10.9035,10.5803,10.8986,39480222.265775,0
+EBAY.US,D,20031027,000000,11.0819,11.1371,10.9548,11.0819,34470291.712387,0
+EBAY.US,D,20031028,000000,11.1726,11.415,11.0819,11.415,51298035.980257,0
+EBAY.US,D,20031029,000000,11.3529,11.4831,11.1845,11.3461,46689559.294943,0
+EBAY.US,D,20031030,000000,11.3461,11.5964,11.2613,11.2929,49558472.899125,0
+EBAY.US,D,20031031,000000,11.3234,11.4033,11.0899,11.0948,29930677.492641,0
+EBAY.US,D,20031103,000000,11.0612,11.426,11.0188,11.4072,41084706.552653,0
+EBAY.US,D,20031104,000000,11.3491,11.6201,11.3077,11.4584,34856785.978395,0
+EBAY.US,D,20031105,000000,11.4584,11.4584,11.2496,11.3658,30376246.155772,0
+EBAY.US,D,20031106,000000,11.3342,11.3786,11.0101,11.0948,37955659.835576,0
+EBAY.US,D,20031107,000000,11.2199,11.2997,11.1243,11.1371,31749157.953643,0
+EBAY.US,D,20031110,000000,11.1687,11.2101,10.8227,10.8563,28981848.700455,0
+EBAY.US,D,20031111,000000,10.8394,10.9706,10.7133,10.7409,39310177.532396,0
+EBAY.US,D,20031112,000000,10.7724,11.0101,10.733,11.0101,41093048.783268,0
+EBAY.US,D,20031113,000000,11.0288,11.2159,10.9597,11.152,35268370.857502,0
+EBAY.US,D,20031114,000000,11.0899,11.152,10.7636,10.7883,39511566.000655,0
+EBAY.US,D,20031117,000000,10.7883,10.8701,10.4177,10.5715,49156316.911908,0
+EBAY.US,D,20031118,000000,10.6808,10.7133,10.1368,10.1486,58908091.275798,0
+EBAY.US,D,20031119,000000,10.1959,10.6049,10.0462,10.5231,67252051.823944,0
+EBAY.US,D,20031120,000000,10.3517,10.5586,10.257,10.3231,48223468.432565,0
+EBAY.US,D,20031121,000000,10.4265,10.4344,10.0708,10.3093,52315719.121026,0
+EBAY.US,D,20031124,000000,10.398,10.8661,10.3437,10.8197,54785741.794925,0
+EBAY.US,D,20031125,000000,10.8484,11.0899,10.8197,10.9667,47653358.85005,0
+EBAY.US,D,20031126,000000,10.939,11.144,10.8317,11.0288,33392036.59089,0
+EBAY.US,D,20031128,000000,11.0375,11.1164,11.0188,11.0899,10966506.430186,0
+EBAY.US,D,20031201,000000,11.1687,11.3274,11.0899,11.29,41669859.950947,0
+EBAY.US,D,20031202,000000,11.2159,11.3155,11.1805,11.2012,30273634.284102,0
+EBAY.US,D,20031203,000000,11.1894,11.2534,10.9351,10.9597,33123768.230479,0
+EBAY.US,D,20031204,000000,10.9312,11.1371,10.8444,11.0899,28478180.69294,0
+EBAY.US,D,20031205,000000,11.0258,11.2366,10.939,11.0899,30163798.296403,0
+EBAY.US,D,20031208,000000,11.0337,11.1894,10.8563,11.0544,29478260.124005,0
+EBAY.US,D,20031209,000000,11.0337,11.1805,10.8621,10.8828,34199635.943968,0
+EBAY.US,D,20031210,000000,10.9597,11.0612,10.8197,10.9913,37845245.512746,0
+EBAY.US,D,20031211,000000,10.9794,11.422,10.9312,11.3865,44957378.611035,0
+EBAY.US,D,20031212,000000,11.3698,11.4791,11.2327,11.4417,36089267.860111,0
+EBAY.US,D,20031215,000000,11.6201,11.7039,11.3077,11.3619,44060723.764693,0
+EBAY.US,D,20031216,000000,11.3077,11.4998,11.2159,11.426,37297708.24895,0
+EBAY.US,D,20031217,000000,11.3698,11.4337,11.2613,11.3619,24437664.618548,0
+EBAY.US,D,20031218,000000,11.4072,11.903,11.3993,11.903,58531203.460711,0
+EBAY.US,D,20031219,000000,11.9237,12.2016,11.8251,12.172,62465919.717848,0
+EBAY.US,D,20031222,000000,12.1642,12.4864,12.1158,12.4351,54024761.32656,0
+EBAY.US,D,20031223,000000,12.4785,12.7328,12.3267,12.6441,44835666.46068,0
+EBAY.US,D,20031224,000000,12.5879,12.788,12.58,12.7012,16120648.39979,0
+EBAY.US,D,20031226,000000,12.7102,12.855,12.5258,12.5761,16203220.451844,0
+EBAY.US,D,20031229,000000,12.5761,12.7496,12.4707,12.7289,29056123.165306,0
+EBAY.US,D,20031230,000000,12.6274,12.788,12.5968,12.7525,20476316.535918,0
+EBAY.US,D,20031231,000000,12.785,12.8314,12.6274,12.8156,27138151.813097,0
+EBAY.US,D,20040102,000000,12.7693,12.8925,12.4184,12.4983,45896505.577734,0
+EBAY.US,D,20040105,000000,12.5623,12.8866,12.4894,12.8185,66484579.797384,0
+EBAY.US,D,20040106,000000,12.8472,13.0236,12.7653,12.926,43000154.537367,0
+EBAY.US,D,20040107,000000,12.9093,12.9624,12.7456,12.9339,32613281.95615,0
+EBAY.US,D,20040108,000000,12.9694,13.0964,12.7456,12.785,40831074.12956,0
+EBAY.US,D,20040109,000000,12.7801,12.792,12.5623,12.5761,34796381.410469,0
+EBAY.US,D,20040112,000000,12.5879,12.7289,12.4549,12.7181,32737416.011697,0
+EBAY.US,D,20040113,000000,12.6895,13.058,12.6737,13.0156,45172126.620831,0
+EBAY.US,D,20040114,000000,12.9624,13.1734,12.9546,13.0837,32548891.948933,0
+EBAY.US,D,20040115,000000,12.9743,13.3734,12.8669,13.2167,47341574.322176,0
+EBAY.US,D,20040116,000000,13.3094,13.3419,13.0964,13.2808,35394124.251415,0
+EBAY.US,D,20040120,000000,13.2641,13.2808,13.0118,13.0353,30784131.719284,0
+EBAY.US,D,20040121,000000,13.0068,13.0236,12.7456,12.7732,55776269.564714,0
+EBAY.US,D,20040122,000000,13.3262,13.8219,13.2296,13.7519,91721888.109772,0
+EBAY.US,D,20040123,000000,13.7351,13.7913,13.539,13.7558,41465845.638268,0
+EBAY.US,D,20040126,000000,13.3499,13.6288,13.3094,13.6021,69894159.638151,0
+EBAY.US,D,20040127,000000,13.5854,13.6829,13.3903,13.3903,34811578.434327,0
+EBAY.US,D,20040128,000000,13.411,13.4829,13.0925,13.2167,36015541.291701,0
+EBAY.US,D,20040129,000000,13.2641,13.3853,12.918,13.3094,45184787.087095,0
+EBAY.US,D,20040130,000000,13.2453,13.4542,13.0837,13.2808,39353817.483871,0
+EBAY.US,D,20040202,000000,13.2334,13.3262,12.9989,13.0196,31474836.35219,0
+EBAY.US,D,20040203,000000,12.995,13.0837,12.8156,12.9053,30081931.407361,0
+EBAY.US,D,20040204,000000,12.8747,13.2128,12.8156,12.9901,35194011.164315,0
+EBAY.US,D,20040205,000000,12.995,13.398,12.9743,13.3379,35254770.850304,0
+EBAY.US,D,20040206,000000,13.3094,13.4582,13.2128,13.4414,24650258.583635,0
+EBAY.US,D,20040209,000000,13.3941,13.5273,13.3142,13.398,21091083.736815,0
+EBAY.US,D,20040210,000000,13.3903,13.4671,13.2601,13.3656,17033710.715275,0
+EBAY.US,D,20040211,000000,13.3546,13.7263,13.3499,13.7105,33440597.464097,0
+EBAY.US,D,20040212,000000,13.6494,13.88,13.6248,13.7263,29083858.900664,0
+EBAY.US,D,20040213,000000,13.747,13.8682,13.4996,13.61,27352163.206567,0
+EBAY.US,D,20040217,000000,13.68,13.7875,13.6415,13.7263,19636433.907028,0
+EBAY.US,D,20040218,000000,13.6583,13.6947,13.5114,13.5931,20708761.600737,0
+EBAY.US,D,20040219,000000,13.7234,13.8889,13.5527,13.5774,24198294.751497,0
+EBAY.US,D,20040220,000000,13.68,13.8179,13.5273,13.7391,31601259.397309,0
+EBAY.US,D,20040223,000000,13.7351,13.7677,13.3616,13.4375,34183938.710951,0
+EBAY.US,D,20040224,000000,13.406,13.68,13.3222,13.3262,35697229.693824,0
+EBAY.US,D,20040225,000000,13.411,13.4257,13.133,13.3302,34153311.299936,0
+EBAY.US,D,20040226,000000,13.3696,13.6168,13.3262,13.5971,29295030.364252,0
+EBAY.US,D,20040227,000000,13.5311,13.6662,13.4829,13.6288,25998554.611988,0
+EBAY.US,D,20040301,000000,13.5931,13.7558,13.5527,13.7351,21650651.385968,0
+EBAY.US,D,20040302,000000,13.6898,13.7875,13.471,13.4829,21649657.055391,0
+EBAY.US,D,20040303,000000,13.4307,13.4749,13.2965,13.411,23809089.412733,0
+EBAY.US,D,20040304,000000,13.3903,13.5273,13.3546,13.4671,16043345.285172,0
+EBAY.US,D,20040305,000000,13.3302,13.8475,13.3025,13.7519,40949799.229693,0
+EBAY.US,D,20040308,000000,13.6987,14.2911,13.6622,13.8515,72309672.703974,0
+EBAY.US,D,20040309,000000,13.7805,14.0259,13.7263,13.9086,43276692.075534,0
+EBAY.US,D,20040310,000000,13.8682,13.8958,13.5734,13.5824,45568599.704414,0
+EBAY.US,D,20040311,000000,13.5273,13.6494,13.3499,13.3773,46778678.709459,0
+EBAY.US,D,20040312,000000,13.411,13.7194,13.3941,13.7105,31097112.487719,0
+EBAY.US,D,20040315,000000,13.7302,13.7805,13.4148,13.4542,31645327.519704,0
+EBAY.US,D,20040316,000000,13.546,13.5894,13.3379,13.4749,32212445.993505,0
+EBAY.US,D,20040317,000000,13.4917,13.8062,13.4257,13.8062,29467277.844246,0
+EBAY.US,D,20040318,000000,13.7105,13.7677,13.5931,13.7558,26274030.854459,0
+EBAY.US,D,20040319,000000,13.7234,13.8022,13.539,13.549,34791879.52805,0
+EBAY.US,D,20040322,000000,13.4504,13.4917,12.9093,13.0994,51351806.942762,0
+EBAY.US,D,20040323,000000,13.1812,13.2049,12.855,13.0028,46692063.3846,0
+EBAY.US,D,20040324,000000,13.0068,13.2167,12.9132,13.1408,40490194.271458,0
+EBAY.US,D,20040325,000000,13.2531,13.4414,13.1123,13.4148,35942670.050511,0
+EBAY.US,D,20040326,000000,13.3586,13.4414,13.2531,13.2531,26756106.669109,0
+EBAY.US,D,20040329,000000,13.3853,13.5854,13.3696,13.5697,31765895.175273,0
+EBAY.US,D,20040330,000000,13.5153,13.8633,13.471,13.8593,31566832.223017,0
+EBAY.US,D,20040331,000000,13.8889,13.9116,13.7234,13.7431,30455053.956355,0
+EBAY.US,D,20040401,000000,13.6987,14.3305,13.6987,14.3305,67234147.785821,0
+EBAY.US,D,20040402,000000,14.5216,14.701,14.4349,14.6321,42455646.937961,0
+EBAY.US,D,20040405,000000,14.6163,14.7611,14.5453,14.706,20578207.010609,0
+EBAY.US,D,20040406,000000,14.5926,14.7611,14.5413,14.701,25849645.491109,0
+EBAY.US,D,20040407,000000,14.706,14.8302,14.5926,14.6596,30951940.223487,0
+EBAY.US,D,20040408,000000,14.9976,15.1209,14.8509,15.0637,38719055.106771,0
+EBAY.US,D,20040412,000000,15.0717,15.186,14.9465,15.1159,26533214.28019,0
+EBAY.US,D,20040413,000000,15.1977,15.2126,14.6931,14.8134,35223610.762194,0
+EBAY.US,D,20040414,000000,14.7168,15.0361,14.6399,14.8913,29099832.111146,0
+EBAY.US,D,20040415,000000,14.9672,15.0717,14.8469,14.9514,29288784.344832,0
+EBAY.US,D,20040416,000000,15.0243,15.0243,14.7641,14.8509,30367627.94769,0
+EBAY.US,D,20040419,000000,14.8873,15.1081,14.7985,15.0755,29428286.89553,0
+EBAY.US,D,20040420,000000,15.1248,15.2521,14.6685,14.6725,37161282.035303,0
+EBAY.US,D,20040421,000000,14.7858,14.8509,14.5571,14.8351,56350888.132009,0
+EBAY.US,D,20040422,000000,15.3544,16.4978,15.0795,16.3854,131907514.86702,0
+EBAY.US,D,20040423,000000,16.2129,16.4465,16.1036,16.2947,52141635.173334,0
+EBAY.US,D,20040426,000000,15.8858,16.3578,15.8492,16.1863,49332131.806501,0
+EBAY.US,D,20040427,000000,16.1292,16.8161,16.1036,16.6554,77788552.893775,0
+EBAY.US,D,20040428,000000,16.6012,16.7954,16.4544,16.5263,48341823.195289,0
+EBAY.US,D,20040429,000000,16.5056,16.7224,16.1163,16.275,52840990.48226,0
+EBAY.US,D,20040430,000000,16.2356,16.3854,15.8246,15.8768,52754832.752392,0
+EBAY.US,D,20040503,000000,15.7733,16.2947,15.7408,16.2356,44426526.823093,0
+EBAY.US,D,20040504,000000,16.2169,16.5332,16.1163,16.4149,47074575.255185,0
+EBAY.US,D,20040505,000000,16.4268,16.5579,16.3065,16.4425,28554869.96062,0
+EBAY.US,D,20040506,000000,16.2878,16.3942,15.8768,16.0612,43895872.886645,0
+EBAY.US,D,20040507,000000,15.9892,16.2553,15.8227,15.8325,35374920.481181,0
+EBAY.US,D,20040510,000000,15.5516,15.7339,15.2451,15.3811,67733465.089751,0
+EBAY.US,D,20040511,000000,15.5565,15.8699,15.5565,15.8454,40071759.672223,0
+EBAY.US,D,20040512,000000,15.793,16.0453,15.3811,16.0256,50984732.561695,0
+EBAY.US,D,20040513,000000,15.7812,15.9419,15.6925,15.7605,46605850.865088,0
+EBAY.US,D,20040514,000000,15.7645,15.8768,15.4846,15.664,41732985.73786,0
+EBAY.US,D,20040517,000000,15.4382,15.5959,15.3811,15.5417,32122751.287727,0
+EBAY.US,D,20040518,000000,15.7083,15.793,15.6266,15.6877,26447052.49183,0
+EBAY.US,D,20040519,000000,15.8858,16.065,15.6925,15.7339,42249884.429787,0
+EBAY.US,D,20040520,000000,15.7605,15.9626,15.7083,15.8818,35017358.191093,0
+EBAY.US,D,20040521,000000,15.9626,15.9862,15.8227,15.9379,32101908.901287,0
+EBAY.US,D,20040524,000000,15.9971,16.4622,15.9793,16.2878,53514030.528079,0
+EBAY.US,D,20040525,000000,16.3214,16.9767,16.2583,16.9255,57238853.746655,0
+EBAY.US,D,20040526,000000,16.8634,17.2074,16.8437,17.1523,48201536.340983,0
+EBAY.US,D,20040527,000000,17.2498,17.5109,17.1039,17.4646,51110696.997201,0
+EBAY.US,D,20040528,000000,17.4922,17.8164,17.3591,17.6164,43620813.654242,0
+EBAY.US,D,20040601,000000,17.4627,17.8086,17.307,17.8047,52381925.303481,0
+EBAY.US,D,20040602,000000,17.8371,17.8933,17.6036,17.6371,41549185.75996,0
+EBAY.US,D,20040603,000000,17.5238,17.6371,17.3551,17.3788,40840842.920168,0
+EBAY.US,D,20040604,000000,17.5465,17.6765,17.3187,17.4725,43344834.158746,0
+EBAY.US,D,20040607,000000,17.6076,17.6538,17.4193,17.5465,39351455.441439,0
+EBAY.US,D,20040608,000000,17.4627,17.6657,17.436,17.6578,29798148.446081,0
+EBAY.US,D,20040609,000000,17.508,17.6371,17.0792,17.1246,43099372.494976,0
+EBAY.US,D,20040610,000000,17.1926,17.3671,17.0497,17.3384,33269837.421477,0
+EBAY.US,D,20040614,000000,17.2005,17.2419,16.8674,16.9807,36492356.2859,0
+EBAY.US,D,20040615,000000,17.1483,17.436,17.1326,17.3474,36654878.604077,0
+EBAY.US,D,20040616,000000,17.3474,17.4686,17.2705,17.436,20047229.409411,0
+EBAY.US,D,20040617,000000,17.4518,17.4774,17.1246,17.2261,29482989.281984,0
+EBAY.US,D,20040618,000000,17.2114,17.3551,17.1326,17.161,35469953.11876,0
+EBAY.US,D,20040621,000000,17.1965,17.307,16.9896,17.0261,32038448.288772,0
+EBAY.US,D,20040622,000000,16.895,17.298,16.7117,17.298,53308369.482209,0
+EBAY.US,D,20040623,000000,17.2902,17.5278,17.2192,17.5238,41771364.868884,0
+EBAY.US,D,20040624,000000,17.5592,17.7149,17.5041,17.6036,32721514.839449,0
+EBAY.US,D,20040625,000000,17.6203,18.1585,17.6036,17.9958,68370303.385586,0
+EBAY.US,D,20040628,000000,18.1418,18.671,18.0569,18.4157,66640382.267183,0
+EBAY.US,D,20040629,000000,18.322,18.4118,18.1013,18.2136,42120403.310833,0
+EBAY.US,D,20040630,000000,18.3023,18.4305,18.0609,18.2422,42857375.768881,0
+EBAY.US,D,20040701,000000,18.2422,18.2866,17.8736,17.9722,33279391.111999,0
+EBAY.US,D,20040702,000000,17.9061,18.1269,17.7426,18.1062,26684677.207256,0
+EBAY.US,D,20040706,000000,18.0737,18.0905,17.6962,17.8254,29054234.951833,0
+EBAY.US,D,20040707,000000,17.4193,17.5278,17.1079,17.2339,52289537.788162,0
+EBAY.US,D,20040708,000000,16.4702,16.8526,16.2878,16.5973,76679736.31176,0
+EBAY.US,D,20040709,000000,16.8073,16.8555,16.3894,16.6199,44927674.506983,0
+EBAY.US,D,20040712,000000,16.5539,16.7471,16.3489,16.6949,36619379.987858,0
+EBAY.US,D,20040713,000000,16.7392,16.8033,16.5056,16.5411,24622494.438831,0
+EBAY.US,D,20040714,000000,16.4465,16.9137,16.4308,16.616,37929714.90988,0
+EBAY.US,D,20040715,000000,16.6713,16.7304,16.4308,16.5579,26651974.892128,0
+EBAY.US,D,20040716,000000,16.684,16.7224,15.8768,15.9419,67165079.351777,0
+EBAY.US,D,20040719,000000,15.9301,15.9419,15.318,15.5713,75221872.15619,0
+EBAY.US,D,20040720,000000,15.5999,15.9665,15.5674,15.8621,52101116.202325,0
+EBAY.US,D,20040721,000000,15.9626,15.9665,15.1977,15.1977,78095865.977921,0
+EBAY.US,D,20040722,000000,14.2732,15.3544,14.1757,15.3544,159525092.2994,0
+EBAY.US,D,20040723,000000,15.3102,15.3102,14.7778,14.8833,53722390.47123,0
+EBAY.US,D,20040726,000000,14.8262,14.9268,14.5374,14.7335,53020813.137852,0
+EBAY.US,D,20040727,000000,14.8558,15.6473,14.8095,15.5634,75963417.520268,0
+EBAY.US,D,20040728,000000,15.527,15.7487,15.2795,15.6304,59067451.013966,0
+EBAY.US,D,20040729,000000,15.8454,15.9379,15.5634,15.7645,43372999.079648,0
+EBAY.US,D,20040730,000000,15.7339,15.7487,15.4589,15.5388,32314261.386091,0
+EBAY.US,D,20040802,000000,15.3693,15.7132,15.3614,15.7044,29313867.85557,0
+EBAY.US,D,20040803,000000,15.6117,15.793,15.2057,15.2915,34715729.025203,0
+EBAY.US,D,20040804,000000,15.1692,15.4382,14.9553,15.0361,57271661.582579,0
+EBAY.US,D,20040805,000000,15.1416,15.1534,14.6202,14.6399,52780444.881732,0
+EBAY.US,D,20040806,000000,14.4793,14.9976,14.3935,14.6321,70949763.300331,0
+EBAY.US,D,20040809,000000,14.6853,14.7985,14.4458,14.4753,36461357.522853,0
+EBAY.US,D,20040810,000000,14.5571,15.04,14.5571,15.0243,51430443.272052,0
+EBAY.US,D,20040811,000000,14.8182,15.2284,14.7297,15.1534,54470923.544169,0
+EBAY.US,D,20040812,000000,15.049,15.5112,15.0323,15.3771,62923261.052085,0
+EBAY.US,D,20040813,000000,15.4422,15.4549,15.1121,15.3456,42182848.285687,0
+EBAY.US,D,20040816,000000,15.3938,15.7339,15.3861,15.6146,36447782.881232,0
+EBAY.US,D,20040817,000000,15.664,15.8571,15.6186,15.7842,43956045.105895,0
+EBAY.US,D,20040818,000000,15.6078,15.8699,15.5388,15.8492,48513563.363763,0
+EBAY.US,D,20040819,000000,15.8177,16.0178,15.6146,15.8098,46243961.207744,0
+EBAY.US,D,20040820,000000,15.7527,16.2514,15.7044,16.1439,47057317.531937,0
+EBAY.US,D,20040823,000000,16.2287,16.4702,16.1942,16.3331,41510053.778642,0
+EBAY.US,D,20040824,000000,16.4357,16.6396,16.3687,16.6396,50275085.931299,0
+EBAY.US,D,20040825,000000,16.6239,17.0615,16.4544,16.9935,50892466.80114,0
+EBAY.US,D,20040826,000000,16.9502,17.1571,16.8911,17.1413,47327414.243062,0
+EBAY.US,D,20040827,000000,17.1413,17.2339,16.9729,17.0428,32191048.608263,0
+EBAY.US,D,20040830,000000,16.9373,17.1286,16.8714,16.9649,29083762.511476,0
+EBAY.US,D,20040831,000000,16.9137,17.1729,16.9028,17.169,36197491.611802,0
+EBAY.US,D,20040901,000000,17.1413,17.4114,17.03,17.3838,49840994.683969,0
+EBAY.US,D,20040902,000000,17.3749,17.8332,17.3749,17.7633,52907384.369977,0
+EBAY.US,D,20040903,000000,17.6893,17.9337,17.6371,17.7307,39189901.07364,0
+EBAY.US,D,20040907,000000,17.7672,17.9437,17.5109,17.6765,51212180.608053,0
+EBAY.US,D,20040908,000000,17.6499,17.847,17.5956,17.6765,46040131.556456,0
+EBAY.US,D,20040909,000000,17.6992,17.7149,17.2114,17.44,49823622.308318,0
+EBAY.US,D,20040910,000000,17.3838,17.8736,17.2902,17.8667,45262470.685352,0
+EBAY.US,D,20040913,000000,17.918,18.2896,17.8933,18.2709,64785058.814436,0
+EBAY.US,D,20040914,000000,18.2984,18.7272,18.191,18.7272,82548645.714232,0
+EBAY.US,D,20040915,000000,18.7272,18.807,18.4807,18.6572,53476640.654517,0
+EBAY.US,D,20040916,000000,18.6828,19.0248,18.2984,18.3142,74754094.409386,0
+EBAY.US,D,20040917,000000,18.2136,18.4807,18.0195,18.4709,66583140.279265,0
+EBAY.US,D,20040920,000000,18.3093,18.5458,18.0865,18.1338,53156142.543996,0
+EBAY.US,D,20040921,000000,18.1585,18.1585,17.8628,17.9831,50126817.037555,0
+EBAY.US,D,20040922,000000,17.8697,17.9594,17.5632,17.6125,47900250.11768,0
+EBAY.US,D,20040923,000000,17.6499,17.9337,17.5869,17.8736,45325984.058265,0
+EBAY.US,D,20040924,000000,17.8894,17.9672,17.6371,17.6992,37750402.609674,0
+EBAY.US,D,20040927,000000,17.5869,17.8431,17.5672,17.6036,37247231.767448,0
+EBAY.US,D,20040928,000000,17.6578,17.9998,17.4282,17.9022,61299383.260465,0
+EBAY.US,D,20040929,000000,17.9298,18.3487,17.8736,18.2836,55559711.467419,0
+EBAY.US,D,20040930,000000,18.2836,18.3783,17.9998,18.2383,50234209.812979,0
+EBAY.US,D,20041001,000000,18.3704,18.4453,18.0609,18.3379,67463028.479909,0
+EBAY.US,D,20041004,000000,18.3743,18.7429,18.3417,18.5812,51324133.099409,0
+EBAY.US,D,20041005,000000,18.5369,18.6788,18.4305,18.6236,30466061.601691,0
+EBAY.US,D,20041006,000000,18.7586,19.1972,18.7075,19.1608,60992139.170685,0
+EBAY.US,D,20041007,000000,19.1471,19.1765,18.8227,18.8415,49500060.036223,0
+EBAY.US,D,20041008,000000,18.7557,18.7863,18.2502,18.3704,43275828.63133,0
+EBAY.US,D,20041011,000000,18.4157,18.6365,18.3614,18.5961,25227478.644399,0
+EBAY.US,D,20041012,000000,18.4453,18.6276,18.254,18.5458,41829490.593467,0
+EBAY.US,D,20041013,000000,18.8701,18.9971,18.6236,18.7586,52792766.463902,0
+EBAY.US,D,20041014,000000,18.735,19.0533,18.7163,18.936,42781681.8464,0
+EBAY.US,D,20041015,000000,19.0662,19.0702,18.5291,18.6,49029717.32238,0
+EBAY.US,D,20041018,000000,18.4965,18.807,18.3349,18.7863,41843312.803109,0
+EBAY.US,D,20041019,000000,18.8701,18.8819,18.2836,18.3417,47596803.761929,0
+EBAY.US,D,20041020,000000,18.2333,18.3704,17.9397,18.1269,75116942.885502,0
+EBAY.US,D,20041021,000000,19.3402,19.8734,19.0583,19.761,157899972.60918,0
+EBAY.US,D,20041022,000000,20.2184,20.2588,19.0041,19.0248,88377822.478549,0
+EBAY.US,D,20041025,000000,19.0376,19.2209,18.807,19.0248,63273426.740229,0
+EBAY.US,D,20041026,000000,19.0533,19.1254,18.7242,18.8947,50889293.060278,0
+EBAY.US,D,20041027,000000,18.949,19.6989,18.9066,19.5767,62187150.008997,0
+EBAY.US,D,20041028,000000,19.353,19.6871,19.353,19.6161,41953417.665913,0
+EBAY.US,D,20041029,000000,19.5403,19.7403,19.3362,19.3688,34088326.723618,0
+EBAY.US,D,20041101,000000,19.2466,19.8379,19.2376,19.6949,47859557.64613,0
+EBAY.US,D,20041102,000000,19.7236,20.1138,19.6477,19.97,54412619.24593,0
+EBAY.US,D,20041103,000000,20.1986,20.4136,19.4614,19.6871,68267099.988685,0
+EBAY.US,D,20041104,000000,19.6625,20.0735,19.4053,20.0143,53732643.237026,0
+EBAY.US,D,20041105,000000,20.0863,20.1454,19.3323,19.7758,61060633.32809,0
+EBAY.US,D,20041108,000000,20.174,20.6993,20.106,20.5693,68640452.857109,0
+EBAY.US,D,20041109,000000,20.5485,20.8876,20.4136,20.7239,58016088.476084,0
+EBAY.US,D,20041110,000000,20.791,20.8343,20.4213,20.6007,39479940.20057,0
+EBAY.US,D,20041111,000000,20.6993,21.404,20.6127,21.3932,59038631.661204,0
+EBAY.US,D,20041112,000000,21.4198,21.8702,21.2286,21.8022,63830023.573128,0
+EBAY.US,D,20041115,000000,21.7095,21.8465,21.4887,21.7057,38360374.702095,0
+EBAY.US,D,20041116,000000,21.5577,21.6041,21.2868,21.408,31013019.515733,0
+EBAY.US,D,20041117,000000,21.6041,22.0013,21.5134,21.6977,46880990.25271,0
+EBAY.US,D,20041118,000000,21.6711,21.9727,21.6327,21.9205,38806995.529317,0
+EBAY.US,D,20041119,000000,21.8702,21.9727,21.4887,21.4927,32528828.792985,0
+EBAY.US,D,20041122,000000,21.4927,21.7184,21.0393,21.7184,40817297.577955,0
+EBAY.US,D,20041123,000000,21.75,21.9165,21.5784,21.7302,46037517.887512,0
+EBAY.US,D,20041124,000000,21.8702,22.2585,21.8357,22.158,51001064.948732,0
+EBAY.US,D,20041126,000000,22.295,22.3462,22.0426,22.1186,13014049.2028,0
+EBAY.US,D,20041129,000000,22.3748,22.3945,22.0259,22.3502,36778914.241189,0
+EBAY.US,D,20041130,000000,22.3225,22.5089,22.2181,22.2782,31336193.187205,0
+EBAY.US,D,20041201,000000,22.433,22.5759,22.085,22.5759,44650101.038694,0
+EBAY.US,D,20041202,000000,22.56,23.25,22.5236,23.2067,55567145.610416,0
+EBAY.US,D,20041203,000000,23.1909,23.2746,22.9139,23.0914,47176349.048227,0
+EBAY.US,D,20041206,000000,23.049,23.1909,22.9139,23.0785,30240781.804764,0
+EBAY.US,D,20041207,000000,23.1199,23.1199,22.5523,22.5985,41541079.936512,0
+EBAY.US,D,20041208,000000,22.6636,22.7946,22.3225,22.7346,50587205.284775,0
+EBAY.US,D,20041209,000000,22.5759,23.1042,22.4842,23.0568,43546848.649418,0
+EBAY.US,D,20041210,000000,22.9879,23.0677,22.6843,22.696,36072371.342664,0
+EBAY.US,D,20041213,000000,22.7779,23.0529,22.6488,23.0125,32837476.106428,0
+EBAY.US,D,20041214,000000,22.9672,23.112,22.7661,23.0529,30696412.48456,0
+EBAY.US,D,20041215,000000,23.25,23.4442,23.1356,23.2904,38973506.330654,0
+EBAY.US,D,20041216,000000,23.1947,23.2697,22.8143,22.9525,34119085.021006,0
+EBAY.US,D,20041217,000000,22.8736,23.0322,22.7454,22.7661,34778500.708675,0
+EBAY.US,D,20041220,000000,22.8696,23.0637,22.6114,22.7454,38734987.732331,0
+EBAY.US,D,20041221,000000,22.7227,22.7454,22.3502,22.5562,39104253.699159,0
+EBAY.US,D,20041222,000000,22.572,22.6686,22.3344,22.5009,30249143.313218,0
+EBAY.US,D,20041223,000000,22.5523,22.5759,22.4064,22.4842,21299201.185059,0
+EBAY.US,D,20041227,000000,22.6488,22.7307,22.3827,22.3906,29421747.650052,0
+EBAY.US,D,20041228,000000,22.4842,23.0598,22.4527,23.044,38059164.575519,0
+EBAY.US,D,20041229,000000,23.049,23.4856,23.0361,23.322,41628466.374879,0
+EBAY.US,D,20041230,000000,23.3101,23.4767,23.2697,23.3614,22591104.464978,0
+EBAY.US,D,20041231,000000,23.4008,23.4935,23.044,23.0785,23377555.015458,0
+EBAY.US,D,20050103,000000,23.2618,23.3614,22.564,22.636,49823213.415234,0
+EBAY.US,D,20050104,000000,22.7346,22.7661,21.9205,22.085,55526895.514511,0
+EBAY.US,D,20050105,000000,22.022,22.433,21.9046,22.0013,49891359.556937,0
+EBAY.US,D,20050106,000000,22.1747,22.2102,20.9408,21.064,108315934.25337,0
+EBAY.US,D,20050107,000000,21.2493,21.546,21.0926,21.1408,71222076.962792,0
+EBAY.US,D,20050110,000000,21.2868,21.541,21.0098,21.2907,56489417.659213,0
+EBAY.US,D,20050111,000000,21.1261,21.3182,20.6353,20.7988,58981019.335878,0
+EBAY.US,D,20050112,000000,20.7949,21.3065,20.1986,21.2748,118967488.50256,0
+EBAY.US,D,20050113,000000,21.3469,21.3735,20.3553,20.4717,79212855.348505,0
+EBAY.US,D,20050114,000000,20.6234,20.9605,20.4756,20.8689,65509434.72747,0
+EBAY.US,D,20050118,000000,20.9772,21.1911,20.7526,21.1044,55573890.82437,0
+EBAY.US,D,20050119,000000,21.3646,21.3774,20.4096,20.441,121598358.352,0
+EBAY.US,D,20050120,000000,17.1729,17.2498,16.1489,16.5303,436709277.12396,0
+EBAY.US,D,20050121,000000,16.9541,17.4774,16.7471,17.0695,241592890.90748,0
+EBAY.US,D,20050124,000000,17.1817,17.2192,16.1774,16.342,165092283.24915,0
+EBAY.US,D,20050125,000000,16.5056,16.7826,15.7527,15.8768,168788190.72577,0
+EBAY.US,D,20050126,000000,16.0178,16.3578,15.8454,16.3292,124000086.74923,0
+EBAY.US,D,20050127,000000,16.3942,16.616,16.205,16.4061,87765804.906084,0
+EBAY.US,D,20050128,000000,16.5056,16.5224,15.8818,16.0867,80772929.585022,0
+EBAY.US,D,20050131,000000,16.3292,16.4189,16.0729,16.1696,64078768.557048,0
+EBAY.US,D,20050201,000000,16.1163,16.1489,15.4304,15.4639,112662576.30296,0
+EBAY.US,D,20050202,000000,15.66,15.8492,15.186,15.6304,139479633.40719,0
+EBAY.US,D,20050203,000000,15.5447,15.8098,15.2983,15.318,94093764.26799,0
+EBAY.US,D,20050204,000000,15.2915,15.2943,14.8636,15.0529,133747843.2059,0
+EBAY.US,D,20050207,000000,15.2244,15.2558,14.9425,14.9976,75111296.508296,0
+EBAY.US,D,20050208,000000,15.0962,15.6393,15.0361,15.5792,109749615.88346,0
+EBAY.US,D,20050209,000000,15.9064,16.1774,15.6186,15.668,119163553.24374,0
+EBAY.US,D,20050210,000000,15.8768,16.1903,15.2668,16.1124,138292163.24729,0
+EBAY.US,D,20050211,000000,16.0375,16.3578,15.8492,16.28,91686925.214516,0
+EBAY.US,D,20050214,000000,16.205,16.7264,16.0729,16.7264,74341749.577624,0
+EBAY.US,D,20050215,000000,16.7698,17.1119,16.5579,16.9412,102985218.45114,0
+EBAY.US,D,20050216,000000,16.8988,17.1206,16.8161,17.0792,62846062.44364,0
+EBAY.US,D,20050217,000000,17.2074,17.2379,16.7195,16.9502,62067715.687361,0
+EBAY.US,D,20050218,000000,16.9767,16.9974,16.7471,16.8477,49641574.584404,0
+EBAY.US,D,20050222,000000,16.7747,16.895,16.2287,16.3065,49337898.923847,0
+EBAY.US,D,20050223,000000,16.6102,16.6633,16.345,16.6012,44024875.103526,0
+EBAY.US,D,20050224,000000,16.4268,16.8594,16.3489,16.8112,47097304.840476,0
+EBAY.US,D,20050225,000000,16.8594,17.0762,16.6603,16.7589,32631379.787274,0
+EBAY.US,D,20050228,000000,16.7501,17.1847,16.6554,16.9974,34301932.267874,0
+EBAY.US,D,20050301,000000,17.0221,17.0872,16.6949,16.895,36907403.058812,0
+EBAY.US,D,20050302,000000,16.8634,16.8674,16.6012,16.692,35086754.348378,0
+EBAY.US,D,20050303,000000,16.824,16.895,16.2287,16.4622,44071412.818395,0
+EBAY.US,D,20050304,000000,16.6012,16.7826,16.3894,16.5668,34636888.756682,0
+EBAY.US,D,20050307,000000,16.4357,16.7195,16.2947,16.6199,41151417.002758,0
+EBAY.US,D,20050308,000000,16.5056,16.6476,16.1903,16.209,34439343.680491,0
+EBAY.US,D,20050309,000000,16.0296,16.2169,15.797,15.8285,42414342.64872,0
+EBAY.US,D,20050310,000000,15.9104,15.9339,15.3506,15.4175,53673913.811735,0
+EBAY.US,D,20050311,000000,15.5151,15.591,15.1209,15.177,44245398.347651,0
+EBAY.US,D,20050314,000000,15.0096,15.0283,14.2644,14.4753,109180097.82617,0
+EBAY.US,D,20050315,000000,14.6321,14.9672,14.5966,14.7099,60814821.619372,0
+EBAY.US,D,20050316,000000,14.6281,14.8182,14.3798,14.4753,44711799.250993,0
+EBAY.US,D,20050317,000000,14.4379,14.6124,14.3068,14.3305,31076253.86731,0
+EBAY.US,D,20050318,000000,14.2605,14.3305,13.8889,13.8919,80286284.922834,0
+EBAY.US,D,20050321,000000,13.9943,14.4458,13.9667,14.3344,54488992.965847,0
+EBAY.US,D,20050322,000000,14.4753,14.6596,14.1718,14.2358,60960150.135553,0
+EBAY.US,D,20050323,000000,14.1718,14.4586,14.1047,14.2525,41375140.367945,0
+EBAY.US,D,20050324,000000,14.4023,14.5109,14.0644,14.085,34211740.396808,0
+EBAY.US,D,20050328,000000,14.1215,14.4793,14.1087,14.2487,42021105.198003,0
+EBAY.US,D,20050329,000000,14.2881,14.5246,14.1136,14.3235,41780105.846353,0
+EBAY.US,D,20050330,000000,14.4665,14.975,14.3876,14.9553,61353719.368003,0
+EBAY.US,D,20050331,000000,15.0558,15.2057,14.7168,14.7818,43939162.79317,0
+EBAY.US,D,20050401,000000,14.975,15.0193,14.499,14.7099,47541758.432889,0
+EBAY.US,D,20050404,000000,14.6163,15.1899,14.5216,15.1416,46358435.037348,0
+EBAY.US,D,20050405,000000,15.314,15.3731,14.9789,15.1899,43508863.192133,0
+EBAY.US,D,20050406,000000,15.2865,15.318,14.701,14.7494,39465818.677131,0
+EBAY.US,D,20050407,000000,14.8182,14.8182,14.018,14.3383,67036612.85586,0
+EBAY.US,D,20050408,000000,14.3798,14.4103,13.9037,13.951,49207817.148054,0
+EBAY.US,D,20050411,000000,13.9983,14.0476,13.411,13.4789,65795106.916846,0
+EBAY.US,D,20050412,000000,13.3813,13.4307,12.6776,13.3546,146406654.61998,0
+EBAY.US,D,20050413,000000,13.406,13.5971,12.9782,13.0118,68280514.319867,0
+EBAY.US,D,20050414,000000,13.133,13.2551,12.929,13.0887,50194943.90142,0
+EBAY.US,D,20050415,000000,12.926,13.2453,12.6569,12.6845,58483407.613274,0
+EBAY.US,D,20050418,000000,12.5968,13.0512,12.5288,12.9339,57540069.960969,0
+EBAY.US,D,20050419,000000,13.1044,13.1605,12.5377,12.7653,67810528.753333,0
+EBAY.US,D,20050420,000000,12.9694,13.2917,12.8886,13.1368,111975018.01609,0
+EBAY.US,D,20050421,000000,13.3499,13.4148,12.3839,13.1251,167336938.86854,0
+EBAY.US,D,20050422,000000,12.9989,13.1408,12.3987,12.5021,75865928.480315,0
+EBAY.US,D,20050425,000000,12.5928,12.6204,12.2489,12.518,72457090.328989,0
+EBAY.US,D,20050426,000000,12.4184,12.5288,12.242,12.3553,54355020.110704,0
+EBAY.US,D,20050427,000000,12.2459,12.5968,12.2144,12.4894,58914477.313197,0
+EBAY.US,D,20050428,000000,12.4313,12.8048,12.379,12.6165,54953200.25418,0
+EBAY.US,D,20050429,000000,12.8353,12.8747,12.379,12.58,46570304.561586,0
+EBAY.US,D,20050502,000000,12.6125,12.6776,12.451,12.5061,34789212.084084,0
+EBAY.US,D,20050503,000000,12.5377,12.855,12.4549,12.7653,42029102.456787,0
+EBAY.US,D,20050504,000000,12.8392,13.6947,12.8048,13.676,84197636.440658,0
+EBAY.US,D,20050505,000000,13.5527,13.6898,13.3349,13.4542,44050803.795253,0
+EBAY.US,D,20050506,000000,13.6288,13.7913,13.3302,13.406,74802418.875425,0
+EBAY.US,D,20050509,000000,13.411,13.5617,13.2493,13.3142,36692220.790356,0
+EBAY.US,D,20050510,000000,13.2965,13.2965,12.9743,12.995,46274442.513042,0
+EBAY.US,D,20050511,000000,13.06,13.2374,12.8432,13.1812,44018760.9851,0
+EBAY.US,D,20050512,000000,13.1734,13.5114,13.1734,13.411,46109730.63835,0
+EBAY.US,D,20050513,000000,13.535,14.1451,13.4671,13.9116,73699211.129564,0
+EBAY.US,D,20050516,000000,13.9234,14.0929,13.7263,14.0367,35696848.195563,0
+EBAY.US,D,20050517,000000,14.0053,14.1176,13.8593,13.9983,35347600.741269,0
+EBAY.US,D,20050518,000000,14.085,14.3146,13.9273,14.1629,40391511.020189,0
+EBAY.US,D,20050519,000000,14.3235,14.3836,14.224,14.3472,33879513.24397,0
+EBAY.US,D,20050520,000000,14.3836,14.5069,14.2525,14.5069,37727683.170615,0
+EBAY.US,D,20050523,000000,14.4625,14.8469,14.4418,14.7257,40053996.666703,0
+EBAY.US,D,20050524,000000,14.6399,14.6892,14.4625,14.636,33359795.929245,0
+EBAY.US,D,20050525,000000,15.0243,15.1534,14.8222,14.906,67658142.519302,0
+EBAY.US,D,20050526,000000,15.1692,15.2371,14.9899,15.0096,57161922.998692,0
+EBAY.US,D,20050527,000000,15.0795,15.2324,14.9317,15.1977,30354903.560175,0
+EBAY.US,D,20050531,000000,15.2943,15.3544,15.0243,15.0755,46910207.337703,0
+EBAY.US,D,20050601,000000,15.2668,15.7132,15.1977,15.519,62698566.692651,0
+EBAY.US,D,20050602,000000,15.4718,16.2434,15.2756,15.4954,39683559.824889,0
+EBAY.US,D,20050603,000000,15.4954,15.5516,14.8873,14.9976,48825717.214422,0
+EBAY.US,D,20050606,000000,15.3663,15.4756,15.2174,15.3309,51131565.76384,0
+EBAY.US,D,20050607,000000,15.5477,15.5516,15.0016,15.0016,51602790.185102,0
+EBAY.US,D,20050608,000000,15.1416,15.177,14.6596,14.7207,43081987.943848,0
+EBAY.US,D,20050609,000000,14.6853,14.8991,14.5374,14.7641,52963489.980092,0
+EBAY.US,D,20050610,000000,14.7641,14.7711,14.4142,14.5334,31669797.183505,0
+EBAY.US,D,20050613,000000,14.4832,14.839,14.3935,14.6853,29852683.419734,0
+EBAY.US,D,20050614,000000,14.7494,14.8025,14.5994,14.7168,27205669.90314,0
+EBAY.US,D,20050615,000000,14.9789,15.1012,14.5797,14.8134,46165489.247386,0
+EBAY.US,D,20050616,000000,14.9149,15.2284,14.8469,14.9031,63500953.927184,0
+EBAY.US,D,20050617,000000,15.1248,15.314,15.0016,15.0962,50239941.418519,0
+EBAY.US,D,20050620,000000,14.6399,14.8952,14.499,14.7739,62195095.522005,0
+EBAY.US,D,20050621,000000,14.6478,14.8469,14.5374,14.6399,38722348.573151,0
+EBAY.US,D,20050622,000000,14.7494,14.7937,14.3876,14.4379,42336008.677096,0
+EBAY.US,D,20050623,000000,14.2762,14.3383,13.6288,13.6662,88545719.254956,0
+EBAY.US,D,20050624,000000,13.6898,13.8149,13.5311,13.6366,46071180.036033,0
+EBAY.US,D,20050627,000000,13.542,13.6898,13.2601,13.3419,46774780.527748,0
+EBAY.US,D,20050628,000000,13.4996,13.5657,13.2089,13.272,37669088.690188,0
+EBAY.US,D,20050629,000000,13.2414,13.402,13.0275,13.0551,41500713.158958,0
+EBAY.US,D,20050630,000000,13.1123,13.2414,13.06,13.0964,43561537.347135,0
+EBAY.US,D,20050701,000000,13.2453,13.2848,13.0462,13.0462,25660635.423909,0
+EBAY.US,D,20050705,000000,13.0118,13.3379,12.995,13.3065,33215909.192401,0
+EBAY.US,D,20050706,000000,13.3459,13.6139,13.2995,13.3142,46707444.055229,0
+EBAY.US,D,20050707,000000,13.2049,13.539,13.133,13.5273,42671577.998219,0
+EBAY.US,D,20050708,000000,13.5697,13.6898,13.4148,13.6859,44699659.286347,0
+EBAY.US,D,20050711,000000,13.8426,14.2201,13.7765,14.1047,54516785.520094,0
+EBAY.US,D,20050712,000000,14.1047,14.16,13.9382,14.085,35029023.312157,0
+EBAY.US,D,20050713,000000,14.1451,14.156,13.8593,13.8593,32766386.543292,0
+EBAY.US,D,20050714,000000,14.0516,14.0771,13.8475,13.9037,35324684.465339,0
+EBAY.US,D,20050715,000000,14.013,14.0327,13.8475,13.9185,30509796.927731,0
+EBAY.US,D,20050718,000000,13.8386,14.085,13.7942,13.8475,29264900.118525,0
+EBAY.US,D,20050719,000000,13.9904,14.0683,13.8515,14.0327,33546492.655917,0
+EBAY.US,D,20050720,000000,13.884,14.0564,13.7391,13.8346,80405857.233202,0
+EBAY.US,D,20050721,000000,15.8661,16.8714,15.8157,16.7037,291714181.29334,0
+EBAY.US,D,20050722,000000,16.5185,16.8358,16.1981,16.275,78614056.284975,0
+EBAY.US,D,20050725,000000,16.1735,16.5224,16.0453,16.2208,47056842.688356,0
+EBAY.US,D,20050726,000000,16.1696,16.2671,15.8137,16.0375,47870859.532147,0
+EBAY.US,D,20050727,000000,16.1036,16.6633,16.0542,16.6603,53382769.760316,0
+EBAY.US,D,20050728,000000,16.6239,16.8526,16.5303,16.6713,45810278.853499,0
+EBAY.US,D,20050729,000000,16.6062,16.9334,16.5332,16.5776,35382222.723183,0
+EBAY.US,D,20050801,000000,17.0458,17.44,16.9807,17.302,75267409.452744,0
+EBAY.US,D,20050802,000000,17.4193,17.847,17.307,17.7543,60258750.361207,0
+EBAY.US,D,20050803,000000,17.6805,17.8086,17.508,17.6765,37622437.337539,0
+EBAY.US,D,20050804,000000,17.5672,17.7919,17.3424,17.3917,32814669.409786,0
+EBAY.US,D,20050805,000000,17.4518,17.7149,17.1965,17.1965,34922683.715446,0
+EBAY.US,D,20050808,000000,17.2783,17.3384,17.0339,17.1443,32536437.451145,0
+EBAY.US,D,20050809,000000,17.2902,17.3316,16.8634,16.9856,30189973.541529,0
+EBAY.US,D,20050810,000000,17.0792,17.1443,16.4189,16.5106,51870085.52202,0
+EBAY.US,D,20050811,000000,16.4622,16.7392,16.2711,16.4978,47734586.526578,0
+EBAY.US,D,20050812,000000,16.3253,16.4396,16.0572,16.2514,41054044.644453,0
+EBAY.US,D,20050815,000000,16.2474,16.5894,16.2356,16.3578,30361031.883323,0
+EBAY.US,D,20050816,000000,16.3854,16.4809,15.9892,16.0217,35868942.467477,0
+EBAY.US,D,20050817,000000,16.0375,16.1735,15.9064,16.0572,29928371.254476,0
+EBAY.US,D,20050818,000000,15.9498,16.0138,15.6727,15.8414,37358918.427568,0
+EBAY.US,D,20050819,000000,15.9104,16.0089,15.8454,15.8728,21736049.163181,0
+EBAY.US,D,20050822,000000,15.9498,15.9537,15.3456,15.5348,35512792.532657,0
+EBAY.US,D,20050823,000000,15.527,15.6304,15.3544,15.4679,29151039.121236,0
+EBAY.US,D,20050824,000000,15.3614,15.8661,15.3614,15.4589,38985242.475332,0
+EBAY.US,D,20050825,000000,15.4954,15.5762,15.314,15.4265,24937812.898746,0
+EBAY.US,D,20050826,000000,15.4135,15.6877,15.3387,15.4639,33513912.095554,0
+EBAY.US,D,20050829,000000,15.3387,15.6807,15.314,15.66,25880569.172051,0
+EBAY.US,D,20050830,000000,15.6393,15.7842,15.4382,15.7527,36864276.506596,0
+EBAY.US,D,20050831,000000,15.801,16.1124,15.6117,16.065,50488894.400161,0
+EBAY.US,D,20050901,000000,15.9971,16.1292,15.7842,15.8454,39761916.11822,0
+EBAY.US,D,20050902,000000,15.9498,16.001,15.7251,15.7487,21037526.859771,0
+EBAY.US,D,20050906,000000,15.8285,16.0729,15.7694,15.9379,29421805.483565,0
+EBAY.US,D,20050907,000000,15.9339,16.1903,15.9301,16.0542,27936456.204527,0
+EBAY.US,D,20050908,000000,15.5634,15.5832,15.3022,15.4472,77399824.427838,0
+EBAY.US,D,20050909,000000,15.5112,15.523,15.2284,15.3219,41819054.180901,0
+EBAY.US,D,20050912,000000,15.0795,15.7004,14.9789,15.4511,100309644.31066,0
+EBAY.US,D,20050913,000000,15.3938,15.5348,15.1534,15.1899,51870649.652429,0
+EBAY.US,D,20050914,000000,15.2097,15.2756,14.8794,14.9425,51689742.364809,0
+EBAY.US,D,20050915,000000,14.975,15.0558,14.8055,14.9385,40922467.314303,0
+EBAY.US,D,20050916,000000,14.9829,15.0096,14.6803,14.7207,76671247.975427,0
+EBAY.US,D,20050919,000000,14.5334,14.6803,14.4379,14.6557,47808724.017319,0
+EBAY.US,D,20050920,000000,14.6803,14.7937,14.4063,14.564,37564360.314861,0
+EBAY.US,D,20050921,000000,14.4536,14.7494,14.3836,14.6202,47177676.17516,0
+EBAY.US,D,20050922,000000,14.6646,15.04,14.5994,14.9672,44489437.509922,0
+EBAY.US,D,20050923,000000,15.2371,15.5112,15.1563,15.3861,49824282.827916,0
+EBAY.US,D,20050926,000000,15.5959,15.6925,15.2451,15.3614,35179339.71519,0
+EBAY.US,D,20050927,000000,15.4265,15.6186,15.2825,15.519,33785925.429597,0
+EBAY.US,D,20050928,000000,15.6078,15.73,15.3259,15.4472,28865058.486456,0
+EBAY.US,D,20050929,000000,15.4549,16.4228,15.4382,16.3854,70967444.121386,0
+EBAY.US,D,20050930,000000,16.3647,16.4061,16.1489,16.345,30516130.204732,0
+EBAY.US,D,20051003,000000,16.2838,16.7117,16.2327,16.5855,37113010.329661,0
+EBAY.US,D,20051004,000000,16.5263,16.616,15.8661,15.9498,42220776.924082,0
+EBAY.US,D,20051005,000000,15.9192,16.2947,15.8699,15.9458,43655484.338063,0
+EBAY.US,D,20051006,000000,15.9862,16.0296,15.5112,15.6473,42178043.030981,0
+EBAY.US,D,20051007,000000,15.7527,16.0256,15.6925,15.8285,27391244.456733,0
+EBAY.US,D,20051010,000000,15.8699,16.275,15.8137,16.0542,31689319.545372,0
+EBAY.US,D,20051011,000000,16.0799,16.2434,15.797,16.0542,34990599.537719,0
+EBAY.US,D,20051012,000000,16.0867,16.1124,15.6186,15.6393,36177439.616709,0
+EBAY.US,D,20051013,000000,15.5388,15.8621,15.4018,15.73,33390030.681144,0
+EBAY.US,D,20051014,000000,15.8621,15.8661,15.3663,15.7527,31232894.415738,0
+EBAY.US,D,20051017,000000,15.7132,16.209,15.66,16.205,33613790.572761,0
+EBAY.US,D,20051018,000000,16.2169,16.4505,15.9971,16.0375,35355617.277889,0
+EBAY.US,D,20051019,000000,16.0335,16.692,15.9537,16.6673,78854135.37353,0
+EBAY.US,D,20051020,000000,16.14,16.3894,15.4215,15.5348,107702696.08939,0
+EBAY.US,D,20051021,000000,15.8621,15.8896,15.5674,15.5871,51497976.58144,0
+EBAY.US,D,20051024,000000,15.6727,15.6727,15.186,15.6393,42262603.744188,0
+EBAY.US,D,20051025,000000,15.4846,15.6117,14.7681,15.0795,79235389.111548,0
+EBAY.US,D,20051026,000000,14.9976,15.3309,14.9859,15.1977,39467442.073992,0
+EBAY.US,D,20051027,000000,15.1159,15.4215,14.9859,15.0126,29708035.715612,0
+EBAY.US,D,20051028,000000,15.2628,15.2943,14.8794,15.2491,28826002.601866,0
+EBAY.US,D,20051031,000000,15.2174,15.8699,15.2174,15.7171,53869737.072632,0
+EBAY.US,D,20051101,000000,15.5713,16.1528,15.4886,15.9793,59134046.811669,0
+EBAY.US,D,20051102,000000,15.9192,16.3578,15.8621,16.2997,44317732.853255,0
+EBAY.US,D,20051103,000000,16.3647,16.6436,16.2287,16.4849,56360762.443412,0
+EBAY.US,D,20051104,000000,16.3529,16.6554,16.3529,16.4978,29723362.61122,0
+EBAY.US,D,20051107,000000,16.4771,16.7471,16.4021,16.6121,42886805.924711,0
+EBAY.US,D,20051108,000000,16.4849,17.2034,16.4465,16.7826,67156862.934418,0
+EBAY.US,D,20051109,000000,16.6199,17.0733,16.5185,16.6949,44547035.630525,0
+EBAY.US,D,20051110,000000,16.6279,17.2379,16.616,17.1847,37707316.642379,0
+EBAY.US,D,20051111,000000,17.2232,17.5514,17.1817,17.4153,35704311.762628,0
+EBAY.US,D,20051114,000000,17.3424,17.436,17.169,17.2705,22493935.031282,0
+EBAY.US,D,20051115,000000,17.3384,17.5672,17.03,17.0792,35642286.841711,0
+EBAY.US,D,20051116,000000,17.0832,17.1729,16.8555,16.8781,41606555.590381,0
+EBAY.US,D,20051117,000000,16.9729,17.4193,16.9028,17.3788,42060531.420002,0
+EBAY.US,D,20051118,000000,17.5759,17.775,17.371,17.7229,44007142.536695,0
+EBAY.US,D,20051121,000000,17.6696,18.3704,17.5839,18.326,60685196.423946,0
+EBAY.US,D,20051122,000000,18.2136,18.6,18.0038,18.5488,45870134.510362,0
+EBAY.US,D,20051123,000000,18.5418,18.8868,18.4334,18.5054,34677853.147205,0
+EBAY.US,D,20051125,000000,18.5418,18.7035,18.4068,18.5331,11493238.848595,0
+EBAY.US,D,20051128,000000,18.6483,18.8572,17.9298,17.9998,41572192.337339,0
+EBAY.US,D,20051129,000000,18.1989,18.2265,17.5759,17.6578,39627982.833376,0
+EBAY.US,D,20051130,000000,17.7879,17.9298,17.5672,17.779,34588401.950957,0
+EBAY.US,D,20051201,000000,18.0038,18.2383,17.6765,17.8411,42305595.35154,0
+EBAY.US,D,20051202,000000,17.9437,17.9919,17.5552,17.9298,33881890.505748,0
+EBAY.US,D,20051205,000000,17.9722,18.2058,17.7919,17.9337,34594736.242581,0
+EBAY.US,D,20051206,000000,18.0737,18.1062,17.711,17.7307,31393482.862405,0
+EBAY.US,D,20051207,000000,17.7957,17.847,17.298,17.5869,31944146.17978,0
+EBAY.US,D,20051208,000000,17.4774,17.5799,17.1166,17.2449,41352511.230335,0
+EBAY.US,D,20051209,000000,17.2449,17.3424,17.0959,17.2261,23710889.12203,0
+EBAY.US,D,20051212,000000,17.2074,17.6962,17.1778,17.6282,28612391.984495,0
+EBAY.US,D,20051213,000000,17.6036,18.0441,17.5435,17.9958,31619753.94604,0
+EBAY.US,D,20051214,000000,17.9919,18.0531,17.711,17.9672,25735024.541164,0
+EBAY.US,D,20051215,000000,18.2422,18.3576,18.0531,18.259,31323142.091071,0
+EBAY.US,D,20051216,000000,18.2383,18.4807,18.1141,18.2265,47246131.77689,0
+EBAY.US,D,20051219,000000,18.3023,18.4453,17.6696,17.7032,30698447.818374,0
+EBAY.US,D,20051220,000000,17.7466,17.8214,17.2743,17.5109,33297079.035416,0
+EBAY.US,D,20051221,000000,17.5869,17.8164,17.44,17.5721,24182046.578171,0
+EBAY.US,D,20051222,000000,17.6893,17.6923,17.4518,17.5672,17675728.661717,0
+EBAY.US,D,20051223,000000,17.6076,17.7504,17.5721,17.6992,14215323.309124,0
+EBAY.US,D,20051227,000000,17.7633,17.8431,17.2419,17.3591,20467581.646187,0
+EBAY.US,D,20051228,000000,17.4686,17.6962,17.4242,17.6036,20173587.518656,0
+EBAY.US,D,20051229,000000,17.6036,17.708,17.3187,17.3591,17224231.556176,0
+EBAY.US,D,20051230,000000,17.2902,17.4971,17.1483,17.1483,21615533.253388,0
+EBAY.US,D,20060103,000000,17.3474,17.7466,16.8634,17.641,38312243.014433,0
+EBAY.US,D,20060104,000000,17.7149,17.8164,17.4242,17.6617,32257185.796351,0
+EBAY.US,D,20060105,000000,17.7957,18.2462,17.7426,18.2028,37723488.718977,0
+EBAY.US,D,20060106,000000,18.4197,18.6148,18.2422,18.5094,38911937.990104,0
+EBAY.US,D,20060109,000000,18.467,18.5892,18.259,18.4857,26149221.05997,0
+EBAY.US,D,20060110,000000,18.3093,18.4236,18.0974,18.3023,24707310.837044,0
+EBAY.US,D,20060111,000000,18.1732,18.2058,17.9061,17.9998,24315841.874282,0
+EBAY.US,D,20060112,000000,17.9337,18.0737,17.6696,17.7919,22501987.079709,0
+EBAY.US,D,20060113,000000,17.9061,18.2422,17.8549,18.2333,24787004.403539,0
+EBAY.US,D,20060117,000000,18.2058,18.3093,17.8786,18.0155,27194498.903495,0
+EBAY.US,D,20060118,000000,17.6578,18.122,17.5996,17.6331,67217316.204249,0
+EBAY.US,D,20060119,000000,18.1102,18.9894,18.0235,18.5567,117016735.69462,0
+EBAY.US,D,20060120,000000,18.5418,18.6316,17.7426,17.8431,68004532.795124,0
+EBAY.US,D,20060123,000000,17.8667,17.9594,17.2379,17.3384,45359242.386817,0
+EBAY.US,D,20060124,000000,17.4242,17.7149,17.3788,17.5632,28434539.726843,0
+EBAY.US,D,20060125,000000,17.6538,17.7543,17.169,17.2379,30484001.151621,0
+EBAY.US,D,20060126,000000,17.5041,17.5552,17.2576,17.4774,26142200.883173,0
+EBAY.US,D,20060127,000000,17.4686,17.711,17.3474,17.4844,23466993.021607,0
+EBAY.US,D,20060130,000000,17.2873,17.5514,16.9935,17.0959,30064223.191485,0
+EBAY.US,D,20060131,000000,17.0339,17.1847,16.7993,17.0999,35118191.428577,0
+EBAY.US,D,20060201,000000,16.8634,17.0959,16.8358,17.0053,30058419.547709,0
+EBAY.US,D,20060202,000000,16.9462,17.0024,16.4544,16.4978,38270447.647641,0
+EBAY.US,D,20060203,000000,16.2583,16.4978,16.0296,16.0996,39403202.230984,0
+EBAY.US,D,20060206,000000,16.2671,16.3026,16.1163,16.1774,24720192.491131,0
+EBAY.US,D,20060207,000000,16.136,16.1863,15.668,15.8414,42021494.81325,0
+EBAY.US,D,20060208,000000,15.8728,16.1124,15.6964,16.065,32800534.696248,0
+EBAY.US,D,20060209,000000,16.1489,16.3381,15.6393,15.6837,33868725.771833,0
+EBAY.US,D,20060210,000000,15.7171,15.8246,15.314,15.6837,38184806.3609,0
+EBAY.US,D,20060213,000000,15.4886,15.7339,15.4215,15.7004,22604483.284353,0
+EBAY.US,D,20060214,000000,15.7132,16.0572,15.6837,15.8699,29983755.467611,0
+EBAY.US,D,20060215,000000,15.8621,16.2356,15.8137,16.1292,29517748.238009,0
+EBAY.US,D,20060216,000000,16.1292,16.6436,16.1292,16.5746,36287201.536926,0
+EBAY.US,D,20060217,000000,16.5303,16.5855,16.3381,16.3894,20536815.463787,0
+EBAY.US,D,20060221,000000,16.4061,16.4978,16.0729,16.1903,22424397.841394,0
+EBAY.US,D,20060222,000000,16.2878,16.4396,16.0799,16.4061,21137499.696919,0
+EBAY.US,D,20060223,000000,16.3253,16.5776,16.2395,16.3578,22222654.255072,0
+EBAY.US,D,20060224,000000,16.3529,16.4662,16.133,16.4622,19783149.4129,0
+EBAY.US,D,20060227,000000,16.342,16.5372,16.275,16.3775,20780874.918518,0
+EBAY.US,D,20060228,000000,16.2287,16.28,15.5516,15.8935,51745012.940165,0
+EBAY.US,D,20060301,000000,15.8661,15.9892,15.6807,15.8285,26706475.368598,0
+EBAY.US,D,20060302,000000,15.7339,16.0178,15.6807,15.9586,33256544.84506,0
+EBAY.US,D,20060303,000000,15.9892,16.3489,15.9458,16.0178,31505906.13885,0
+EBAY.US,D,20060306,000000,16.0415,16.0956,15.7211,15.797,19952161.260026,0
+EBAY.US,D,20060307,000000,15.7171,15.8098,15.3811,15.4472,27948907.658445,0
+EBAY.US,D,20060308,000000,15.3978,15.4215,14.6646,15.2097,58486047.662418,0
+EBAY.US,D,20060309,000000,15.2756,15.3978,14.9356,14.9465,26102541.297875,0
+EBAY.US,D,20060310,000000,14.8991,15.2628,14.6803,15.0153,26123160.467247,0
+EBAY.US,D,20060313,000000,14.9188,15.1159,14.7464,15.0283,27852680.809551,0
+EBAY.US,D,20060314,000000,14.9592,15.5999,14.9553,15.5959,27464060.908279,0
+EBAY.US,D,20060315,000000,15.591,15.656,15.3614,15.523,24710502.841121,0
+EBAY.US,D,20060316,000000,15.6304,15.6473,15.2204,15.2244,33076120.518006,0
+EBAY.US,D,20060317,000000,15.2558,15.318,15.0126,15.1653,29906886.611653,0
+EBAY.US,D,20060320,000000,15.1977,15.4422,15.182,15.2371,18433389.283503,0
+EBAY.US,D,20060321,000000,15.2371,15.5073,14.9976,15.045,22205736.430542,0
+EBAY.US,D,20060322,000000,14.9514,15.2825,14.9268,15.0283,26899686.989796,0
+EBAY.US,D,20060323,000000,15.0243,15.045,14.7611,14.8222,32447436.747525,0
+EBAY.US,D,20060324,000000,14.9859,15.1563,14.7297,14.7985,30782503.249309,0
+EBAY.US,D,20060327,000000,14.8302,14.9188,14.7168,14.7424,21477435.955597,0
+EBAY.US,D,20060328,000000,14.7168,15.4954,14.6518,15.4215,57492020.457773,0
+EBAY.US,D,20060329,000000,15.3938,15.7842,15.3387,15.5999,36723503.647854,0
+EBAY.US,D,20060330,000000,15.6117,15.73,15.3731,15.5871,23685062.907229,0
+EBAY.US,D,20060331,000000,15.6727,15.7132,15.4342,15.4756,18022653.643879,0
+EBAY.US,D,20060403,000000,15.6146,15.6353,15.4422,15.4756,20732137.500903,0
+EBAY.US,D,20060404,000000,15.4796,15.6925,15.4342,15.6304,19718201.363012,0
+EBAY.US,D,20060405,000000,15.5959,15.668,15.2284,15.2865,40616247.993791,0
+EBAY.US,D,20060406,000000,15.2795,15.6353,15.2097,15.3938,26555716.58992,0
+EBAY.US,D,20060407,000000,15.4756,15.4993,15.1121,15.182,28200651.868064,0
+EBAY.US,D,20060410,000000,15.2371,15.2628,14.9553,15.1121,21844509.322041,0
+EBAY.US,D,20060411,000000,15.1899,15.314,15.0755,15.2057,22896673.412123,0
+EBAY.US,D,20060412,000000,15.2174,15.3614,15.1613,15.2628,14161683.23299,0
+EBAY.US,D,20060413,000000,15.2825,15.4342,15.1977,15.3102,18934917.451032,0
+EBAY.US,D,20060417,000000,15.2558,15.4304,14.9228,15.0884,17862991.548045,0
+EBAY.US,D,20060418,000000,15.1937,15.4679,15.0323,15.4265,25072475.697554,0
+EBAY.US,D,20060419,000000,15.8246,16.1981,15.7132,16.0089,65968489.760019,0
+EBAY.US,D,20060420,000000,15.0056,15.4756,14.5571,14.5887,119555229.1896,0
+EBAY.US,D,20060421,000000,14.7257,14.7297,13.8269,13.9234,144460443.26477,0
+EBAY.US,D,20060424,000000,13.8346,13.9313,13.7765,13.8593,59731302.633557,0
+EBAY.US,D,20060425,000000,13.9313,13.9579,13.5697,13.6829,54229345.857387,0
+EBAY.US,D,20060426,000000,13.7066,13.7677,13.5183,13.5774,57393031.80497,0
+EBAY.US,D,20060427,000000,13.5153,13.8219,13.3262,13.7805,64491763.762177,0
+EBAY.US,D,20060428,000000,13.7982,13.9431,13.6366,13.6533,37779411.696945,0
+EBAY.US,D,20060501,000000,13.676,13.7845,13.5153,13.6168,34468359.870122,0
+EBAY.US,D,20060502,000000,13.7026,13.8062,13.6494,13.7845,27302113.881364,0
+EBAY.US,D,20060503,000000,13.7677,13.8889,13.4148,13.5567,31212988.526361,0
+EBAY.US,D,20060504,000000,13.5183,13.7875,13.4621,13.535,48394643.456007,0
+EBAY.US,D,20060505,000000,13.61,13.61,12.7012,12.8511,137263615.52303,0
+EBAY.US,D,20060508,000000,12.926,13.0925,12.3386,12.4273,133413287.49318,0
+EBAY.US,D,20060509,000000,12.5061,12.8866,12.4273,12.6401,87327731.263332,0
+EBAY.US,D,20060510,000000,12.7012,12.9861,12.6973,12.929,50615426.009946,0
+EBAY.US,D,20060511,000000,12.9694,13.0118,12.6165,12.7052,37480701.601535,0
+EBAY.US,D,20060512,000000,12.6401,12.8314,12.4824,12.4933,41058265.47629,0
+EBAY.US,D,20060515,000000,12.4233,12.6362,12.2607,12.3918,40246032.339799,0
+EBAY.US,D,20060516,000000,12.4144,12.5495,11.9828,12.0143,58242084.596876,0
+EBAY.US,D,20060517,000000,11.9522,12.0843,11.6319,11.7079,80638169.382403,0
+EBAY.US,D,20060518,000000,11.7453,11.895,11.5265,11.761,53329356.959743,0
+EBAY.US,D,20060519,000000,11.7916,11.907,11.5964,11.7837,72517921.03859,0
+EBAY.US,D,20060522,000000,11.5737,11.8409,11.4544,11.8122,50913860.127889,0
+EBAY.US,D,20060523,000000,11.9364,12.2055,11.8743,11.9237,55761890.327023,0
+EBAY.US,D,20060524,000000,11.967,12.1513,11.6812,11.9828,55271138.470778,0
+EBAY.US,D,20060525,000000,13.0837,13.4917,12.7456,13.4414,140067313.21685,0
+EBAY.US,D,20060526,000000,13.6288,13.7302,13.3546,13.5697,65045650.536943,0
+EBAY.US,D,20060530,000000,13.5114,13.5311,13.133,13.1773,48415946.481307,0
+EBAY.US,D,20060531,000000,13.1498,13.2216,12.8432,13.0196,51077089.638323,0
+EBAY.US,D,20060601,000000,13.0324,13.133,12.8925,13.1251,31595228.477973,0
+EBAY.US,D,20060602,000000,13.2551,13.2551,12.7181,12.9457,34903093.373834,0
+EBAY.US,D,20060605,000000,12.7772,12.929,12.7209,12.8925,32041141.098314,0
+EBAY.US,D,20060606,000000,12.9782,13.063,12.4637,12.5327,52826612.259193,0
+EBAY.US,D,20060607,000000,12.5101,12.9782,12.5021,12.6608,37971831.912174,0
+EBAY.US,D,20060608,000000,12.6165,12.7289,12.0143,12.3879,56094623.776757,0
+EBAY.US,D,20060609,000000,12.3386,12.4549,12.0429,12.1316,34636598.574493,0
+EBAY.US,D,20060612,000000,12.2016,12.3425,11.9237,11.9483,26780796.506108,0
+EBAY.US,D,20060613,000000,11.9483,12.375,11.9483,12.1031,46761016.151618,0
+EBAY.US,D,20060614,000000,12.1513,12.3228,12.0143,12.1642,31126360.011404,0
+EBAY.US,D,20060615,000000,12.242,12.2913,11.9197,12.1936,58721654.292623,0
+EBAY.US,D,20060616,000000,12.1642,12.2538,11.9444,12.0143,35543967.840113,0
+EBAY.US,D,20060619,000000,12.0537,12.2223,11.907,11.9483,35350518.797125,0
+EBAY.US,D,20060620,000000,11.9364,12.0991,11.8743,11.971,24819316.088797,0
+EBAY.US,D,20060621,000000,11.9877,12.2607,11.9444,12.1976,36085404.175584,0
+EBAY.US,D,20060622,000000,12.1031,12.2183,11.8863,11.907,28091812.240189,0
+EBAY.US,D,20060623,000000,11.9877,12.0182,11.832,11.903,35385834.781197,0
+EBAY.US,D,20060626,000000,11.8823,11.9444,11.7453,11.7916,25840187.175151,0
+EBAY.US,D,20060627,000000,11.8212,11.8212,11.1894,11.2101,61463524.917011,0
+EBAY.US,D,20060628,000000,11.2159,11.4831,11.2012,11.4072,30159668.780639,0
+EBAY.US,D,20060629,000000,11.5619,11.6438,11.281,11.6093,49206225.204508,0
+EBAY.US,D,20060630,000000,11.757,11.765,11.5038,11.6201,35499118.457978,0
+EBAY.US,D,20060703,000000,11.6722,11.6959,11.5511,11.5866,10803935.410103,0
+EBAY.US,D,20060705,000000,11.5195,11.555,11.2456,11.2534,32836979.955761,0
+EBAY.US,D,20060706,000000,11.286,11.286,10.6395,10.6522,107347315.23884,0
+EBAY.US,D,20060707,000000,10.6808,10.8317,10.5438,10.5635,66668752.141939,0
+EBAY.US,D,20060710,000000,10.6808,10.7252,10.5715,10.7055,40586685.936965,0
+EBAY.US,D,20060711,000000,10.7409,11.0819,10.6009,11.0288,60743609.286849,0
+EBAY.US,D,20060712,000000,11.0188,11.0948,10.6847,10.799,43606013.347992,0
+EBAY.US,D,20060713,000000,10.7055,10.8277,10.5438,10.5478,35642434.976675,0
+EBAY.US,D,20060714,000000,10.5518,10.5931,10.118,10.1486,63650177.581206,0
+EBAY.US,D,20060717,000000,10.118,10.5842,10.118,10.5389,48986518.731928,0
+EBAY.US,D,20060718,000000,10.4955,10.7133,10.2176,10.5518,41422975.785679,0
+EBAY.US,D,20060719,000000,10.327,10.6197,10.1565,10.2896,93276699.496593,0
+EBAY.US,D,20060720,000000,10.803,10.808,9.78097,9.78393,106098588.22766,0
+EBAY.US,D,20060721,000000,9.72972,9.85193,9.64989,9.71296,53557433.057762,0
+EBAY.US,D,20060724,000000,9.79477,10.0096,9.54049,9.97123,55729710.54276,0
+EBAY.US,D,20060725,000000,10.0983,10.1565,9.72084,9.78393,47704603.401191,0
+EBAY.US,D,20060726,000000,9.73367,9.76126,9.53359,9.69325,50426158.228495,0
+EBAY.US,D,20060727,000000,9.75239,9.84799,9.3897,9.40251,49130390.249425,0
+EBAY.US,D,20060728,000000,9.46952,9.70902,9.28877,9.69325,56353668.199132,0
+EBAY.US,D,20060731,000000,9.63215,9.67748,9.3897,9.54837,54561631.85836,0
+EBAY.US,D,20060801,000000,9.44686,9.50403,9.32643,9.38576,32186201.754012,0
+EBAY.US,D,20060802,000000,9.40251,9.43405,9.06987,9.1226,63494791.106854,0
+EBAY.US,D,20060803,000000,9.06613,9.70508,9.05844,9.54837,56879659.942723,0
+EBAY.US,D,20060804,000000,9.74155,10.0303,9.53359,9.60258,50279939.887911,0
+EBAY.US,D,20060807,000000,9.61145,9.6696,9.47446,9.57006,25486089.822736,0
+EBAY.US,D,20060808,000000,9.62328,10.0264,9.56513,9.97909,63400833.969694,0
+EBAY.US,D,20060809,000000,10.1299,10.1644,9.72578,9.75633,46203357.008398,0
+EBAY.US,D,20060810,000000,9.73761,9.89826,9.69719,9.85686,22612776.813062,0
+EBAY.US,D,20060811,000000,9.86475,9.9189,9.52866,9.60258,38416903.410017,0
+EBAY.US,D,20060814,000000,9.77604,9.85193,9.60258,9.60258,31907234.193669,0
+EBAY.US,D,20060815,000000,9.78393,9.90614,9.43109,9.88938,56969062.437065,0
+EBAY.US,D,20060816,000000,9.95242,10.2856,9.9189,10.2452,53257427.288733,0
+EBAY.US,D,20060817,000000,10.2944,11.0149,10.2126,10.9794,92020935.060031,0
+EBAY.US,D,20060818,000000,10.9794,11.0031,10.6808,10.8119,46890931.529233,0
+EBAY.US,D,20060821,000000,10.7133,10.7922,10.5546,10.6089,35378143.938572,0
+EBAY.US,D,20060822,000000,10.6089,11.0692,10.6089,10.8779,52264356.873612,0
+EBAY.US,D,20060823,000000,10.9075,11.0188,10.6128,10.7133,30398847.89856,0
+EBAY.US,D,20060824,000000,10.4876,10.5349,10.1644,10.2294,52587395.60022,0
+EBAY.US,D,20060825,000000,10.1752,10.2323,10.0175,10.0342,36119834.393744,0
+EBAY.US,D,20060828,000000,10.3093,10.3733,10.1713,10.2323,45025222.395072,0
+EBAY.US,D,20060829,000000,10.3151,10.8828,10.1752,10.7803,67343557.631844,0
+EBAY.US,D,20060830,000000,10.8621,11.3194,10.7173,11.29,72301077.832221,0
+EBAY.US,D,20060831,000000,11.3194,11.3314,10.7133,11.0375,76180327.691757,0
+EBAY.US,D,20060901,000000,11.0415,11.2159,11.0228,11.1687,43676019.293723,0
+EBAY.US,D,20060905,000000,11.1293,11.4998,11.0692,11.3786,49543480.82912,0
+EBAY.US,D,20060906,000000,11.3117,11.419,11.1332,11.1933,44822382.001247,0
+EBAY.US,D,20060907,000000,11.1125,11.1687,10.9075,10.9233,53567856.280229,0
+EBAY.US,D,20060908,000000,10.9952,11.3698,10.9597,11.3117,51149199.912235,0
+EBAY.US,D,20060911,000000,11.2496,11.2496,11.0188,11.1401,36656699.85243,0
+EBAY.US,D,20060912,000000,11.1204,11.3786,11.0495,11.29,38099768.774864,0
+EBAY.US,D,20060913,000000,11.3077,11.3461,11.0337,11.1086,40698423.328237,0
+EBAY.US,D,20060914,000000,11.1086,11.3037,10.9509,11.1293,28674197.746837,0
+EBAY.US,D,20060915,000000,11.2456,11.2693,10.9272,11.0495,72509835.507602,0
+EBAY.US,D,20060918,000000,11.0612,11.0987,10.5142,10.6473,44055533.967855,0
+EBAY.US,D,20060919,000000,10.7212,10.7537,10.118,10.2974,69657818.420868,0
+EBAY.US,D,20060920,000000,10.3733,10.4098,10.1486,10.3714,46567491.011902,0
+EBAY.US,D,20060921,000000,10.4058,10.5349,10.3014,10.3467,38539922.394844,0
+EBAY.US,D,20060922,000000,10.3151,10.5064,10.2856,10.3595,34000213.815157,0
+EBAY.US,D,20060925,000000,10.4305,10.4344,10.2373,10.4019,34440706.31923,0
+EBAY.US,D,20060926,000000,10.7133,10.9913,10.6769,10.9794,56322486.803938,0
+EBAY.US,D,20060927,000000,10.9706,10.9794,10.5715,10.7606,37474048.718277,0
+EBAY.US,D,20060928,000000,10.8317,11.2732,10.7212,11.2732,55300160.748148,0
+EBAY.US,D,20060929,000000,11.2653,11.4112,11.0987,11.2534,48647109.062607,0
+EBAY.US,D,20061002,000000,11.286,11.286,10.8661,10.8986,31949576.442277,0
+EBAY.US,D,20061003,000000,10.9075,11.281,10.7133,11.1805,36562192.789585,0
+EBAY.US,D,20061004,000000,11.281,11.8823,11.2496,11.8616,77418226.645872,0
+EBAY.US,D,20061005,000000,11.907,12.1276,11.8379,12.0843,51815958.426829,0
+EBAY.US,D,20061006,000000,11.9404,11.9985,11.6516,11.6605,43165659.847274,0
+EBAY.US,D,20061009,000000,11.7079,11.8863,11.6438,11.7009,25889853.987469,0
+EBAY.US,D,20061010,000000,11.757,11.7797,11.5422,11.7363,30121607.226627,0
+EBAY.US,D,20061011,000000,11.7453,11.7492,11.3953,11.5462,22246460.355406,0
+EBAY.US,D,20061012,000000,11.5669,11.8044,11.4871,11.7758,24710806.213409,0
+EBAY.US,D,20061013,000000,11.8004,11.9286,11.6555,11.8044,25385991.172331,0
+EBAY.US,D,20061016,000000,11.7758,11.828,11.5462,11.5669,34038078.532299,0
+EBAY.US,D,20061017,000000,11.4664,11.555,11.3077,11.419,46972889.734348,0
+EBAY.US,D,20061018,000000,11.5669,11.6438,11.2289,11.3037,61676517.628951,0
+EBAY.US,D,20061019,000000,11.5589,12.1602,11.5195,12.0941,88935096.065014,0
+EBAY.US,D,20061020,000000,12.1238,12.2745,11.9118,12.0941,39489932.208245,0
+EBAY.US,D,20061023,000000,11.967,12.6776,11.967,12.5928,58654308.688497,0
+EBAY.US,D,20061024,000000,12.5879,12.855,12.3623,12.4144,45767069.102193,0
+EBAY.US,D,20061025,000000,12.451,12.7732,12.4313,12.7289,37932122.610348,0
+EBAY.US,D,20061026,000000,12.7456,13.1123,12.6934,13.0068,39143714.418341,0
+EBAY.US,D,20061027,000000,12.9654,13.2414,12.6322,12.7249,35910222.405766,0
+EBAY.US,D,20061030,000000,12.7496,13.0887,12.7102,12.792,35883712.335037,0
+EBAY.US,D,20061031,000000,12.8392,12.8589,12.5218,12.7496,28842473.99226,0
+EBAY.US,D,20061101,000000,12.7732,12.9417,12.3879,12.4707,31563217.121134,0
+EBAY.US,D,20061102,000000,12.375,12.9377,12.3711,12.9093,39700574.038608,0
+EBAY.US,D,20061103,000000,12.995,13.0275,12.7141,12.8511,26019679.063633,0
+EBAY.US,D,20061106,000000,12.9654,13.2334,12.918,12.995,30847841.929066,0
+EBAY.US,D,20061107,000000,12.9821,13.2167,12.8709,12.9132,41775625.27102,0
+EBAY.US,D,20061108,000000,12.7604,13.2049,12.6569,13.0236,37047896.896218,0
+EBAY.US,D,20061109,000000,13.1291,13.194,12.7801,12.8156,33968015.767679,0
+EBAY.US,D,20061110,000000,12.8747,13.133,12.8353,13.0196,33564876.610737,0
+EBAY.US,D,20061113,000000,13.068,13.2917,12.922,12.9743,37640039.017996,0
+EBAY.US,D,20061114,000000,13.0156,13.1695,12.9821,13.1044,41451328.411844,0
+EBAY.US,D,20061115,000000,13.1251,13.4878,13.1123,13.4582,47736693.898628,0
+EBAY.US,D,20061116,000000,13.4582,13.4582,13.198,13.2167,45680468.996681,0
+EBAY.US,D,20061117,000000,13.1902,13.4671,13.1734,13.3853,39940450.202555,0
+EBAY.US,D,20061120,000000,13.4187,13.4414,13.1123,13.1537,28855965.434793,0
+EBAY.US,D,20061121,000000,13.2414,13.411,13.198,13.3499,31418359.390043,0
+EBAY.US,D,20061122,000000,13.406,13.471,13.2917,13.4375,21476387.849999,0
+EBAY.US,D,20061124,000000,13.2758,13.4582,13.2296,13.2493,16954261.672932,0
+EBAY.US,D,20061127,000000,13.2334,13.3025,12.7209,12.7525,37309285.09781,0
+EBAY.US,D,20061128,000000,12.6698,12.7693,12.5761,12.7052,38765218.42574,0
+EBAY.US,D,20061129,000000,12.8274,12.8669,12.5584,12.8235,28532539.122184,0
+EBAY.US,D,20061130,000000,12.7456,13.0156,12.6973,12.8314,31889117.084708,0
+EBAY.US,D,20061201,000000,12.8048,13.0236,12.3918,12.4983,39543075.119091,0
+EBAY.US,D,20061204,000000,12.5761,12.8836,12.5534,12.7249,31592260.705587,0
+EBAY.US,D,20061205,000000,12.7772,12.9339,12.6973,12.918,29700503.15418,0
+EBAY.US,D,20061206,000000,12.7959,12.7959,12.6077,12.7604,25218960.883997,0
+EBAY.US,D,20061207,000000,12.7693,12.8117,12.3987,12.4184,29975165.668974,0
+EBAY.US,D,20061208,000000,12.5968,12.8156,12.4036,12.5998,44431456.876433,0
+EBAY.US,D,20061211,000000,12.6491,12.8314,12.5692,12.6569,29197176.060005,0
+EBAY.US,D,20061212,000000,12.6776,12.6776,12.5021,12.6077,31256597.024521,0
+EBAY.US,D,20061213,000000,12.7565,13.0275,12.6362,12.9457,62384201.978392,0
+EBAY.US,D,20061214,000000,12.9585,13.0925,12.7959,12.9339,41385221.662447,0
+EBAY.US,D,20061215,000000,12.9861,13.1812,12.9743,13.06,54265558.768226,0
+EBAY.US,D,20061218,000000,13.1201,13.1498,12.7289,12.8629,36661512.209498,0
+EBAY.US,D,20061219,000000,12.7604,12.8747,12.6491,12.7496,45076819.020408,0
+EBAY.US,D,20061220,000000,12.6776,12.8747,12.5534,12.5623,33760515.210241,0
+EBAY.US,D,20061221,000000,12.4983,12.7181,12.1809,12.2538,47880223.488162,0
+EBAY.US,D,20061222,000000,12.2016,12.3553,11.9877,11.9917,35250626.115195,0
+EBAY.US,D,20061226,000000,11.9483,12.1513,11.9444,12.0301,20632572.542214,0
+EBAY.US,D,20061227,000000,12.0301,12.1936,11.9946,12.1238,32745408.197365,0
+EBAY.US,D,20061228,000000,12.0429,12.1031,11.971,12.0261,20445984.380207,0
+EBAY.US,D,20061229,000000,11.9444,12.0143,11.9118,11.9324,30460805.854356,0
+EBAY.US,D,20070103,000000,12.0508,12.2913,11.7492,11.971,48289477.778151,0
+EBAY.US,D,20070104,000000,12.0902,12.5928,12.0843,12.5327,47278607.83108,0
+EBAY.US,D,20070105,000000,12.4637,12.4983,12.1198,12.2144,43489931.340873,0
+EBAY.US,D,20070108,000000,12.0665,12.308,11.6093,11.7837,69788504.911991,0
+EBAY.US,D,20070109,000000,11.8122,11.8823,11.6684,11.8044,40455495.178192,0
+EBAY.US,D,20070110,000000,11.6812,11.7965,11.5777,11.625,59337451.335903,0
+EBAY.US,D,20070111,000000,11.7965,12.1031,11.7492,11.9946,56729456.162846,0
+EBAY.US,D,20070112,000000,11.9985,12.0734,11.8743,11.903,42009073.798023,0
+EBAY.US,D,20070116,000000,11.907,11.9748,11.8743,11.9197,32287808.134252,0
+EBAY.US,D,20070117,000000,11.903,12.0902,11.8743,11.8823,46251601.319217,0
+EBAY.US,D,20070118,000000,11.8783,12.0508,11.6645,11.7079,45774450.484792,0
+EBAY.US,D,20070119,000000,11.6555,11.899,11.6438,11.768,62935903.255135,0
+EBAY.US,D,20070122,000000,11.8448,11.9118,11.5353,11.6319,49310677.60237,0
+EBAY.US,D,20070123,000000,11.5462,11.6812,11.3461,11.3529,51412904.498222,0
+EBAY.US,D,20070124,000000,11.426,11.9631,11.3865,11.903,132960344.54982,0
+EBAY.US,D,20070125,000000,13.3182,13.411,12.6973,12.8747,237655922.1872,0
+EBAY.US,D,20070126,000000,12.8353,12.8973,12.518,12.5584,79294683.681871,0
+EBAY.US,D,20070129,000000,12.4785,12.7959,12.4588,12.6973,74880318.58839,0
+EBAY.US,D,20070130,000000,12.6805,12.8747,12.6569,12.7328,42566666.990745,0
+EBAY.US,D,20070131,000000,12.7181,12.9694,12.5327,12.8511,55483967.828409,0
+EBAY.US,D,20070201,000000,12.8925,13.0353,12.7496,12.7565,48729721.699581,0
+EBAY.US,D,20070202,000000,12.7604,12.9694,12.7141,12.855,42587416.031866,0
+EBAY.US,D,20070205,000000,12.855,12.9901,12.7565,12.7959,29380317.547554,0
+EBAY.US,D,20070206,000000,12.855,13.0925,12.7693,13.0353,44758698.171664,0
+EBAY.US,D,20070207,000000,13.0994,13.3025,12.8925,13.2414,54897233.647421,0
+EBAY.US,D,20070208,000000,13.2551,13.3656,13.063,13.3222,38568479.974862,0
+EBAY.US,D,20070209,000000,13.3656,13.406,13.1565,13.2965,44373877.019045,0
+EBAY.US,D,20070212,000000,13.1773,13.2453,12.9782,13.0156,25977581.339177,0
+EBAY.US,D,20070213,000000,13.0196,13.1734,12.9654,13.0462,30357852.054722,0
+EBAY.US,D,20070214,000000,13.0462,13.3349,13.0462,13.2808,29836163.327434,0
+EBAY.US,D,20070215,000000,13.272,13.3813,13.2374,13.3546,24185205.099688,0
+EBAY.US,D,20070216,000000,13.3094,13.402,13.2995,13.3379,26483922.878397,0
+EBAY.US,D,20070220,000000,13.2334,13.5153,13.0925,13.268,35970717.275141,0
+EBAY.US,D,20070221,000000,13.198,13.411,13.1458,13.2917,34184657.064063,0
+EBAY.US,D,20070222,000000,13.3094,13.5824,13.2551,13.3656,36945818.716265,0
+EBAY.US,D,20070223,000000,13.3222,13.5153,13.2917,13.4878,34356483.475495,0
+EBAY.US,D,20070226,000000,13.5931,13.6288,13.1201,13.2601,29367735.207264,0
+EBAY.US,D,20070227,000000,13.0994,13.1902,12.6973,12.6973,56523986.88073,0
+EBAY.US,D,20070228,000000,12.6973,13.0462,12.2538,12.7209,60081485.570292,0
+EBAY.US,D,20070301,000000,12.451,12.8747,12.2016,12.6698,55876108.471622,0
+EBAY.US,D,20070302,000000,12.5495,12.7249,12.2262,12.2351,45115477.172767,0
+EBAY.US,D,20070305,000000,12.0991,12.308,12.0182,12.0429,37410238.060813,0
+EBAY.US,D,20070306,000000,12.2016,12.4736,12.1602,12.4351,38380509.896278,0
+EBAY.US,D,20070307,000000,12.4184,12.4983,12.2607,12.312,31307331.220275,0
+EBAY.US,D,20070308,000000,12.4588,12.5584,12.2578,12.308,33773309.606746,0
+EBAY.US,D,20070309,000000,12.4184,12.444,12.1809,12.2302,29932768.630721,0
+EBAY.US,D,20070312,000000,12.2223,12.375,12.2144,12.2992,23143026.929543,0
+EBAY.US,D,20070313,000000,12.2538,12.3346,12.0508,12.0665,36739312.489404,0
+EBAY.US,D,20070314,000000,12.038,12.3553,12.0025,12.3553,42265078.409777,0
+EBAY.US,D,20070315,000000,12.5416,12.7328,12.5218,12.5928,53345821.247777,0
+EBAY.US,D,20070316,000000,12.5879,12.7102,12.4864,12.5928,38799146.405497,0
+EBAY.US,D,20070319,000000,12.7181,12.8866,12.4983,12.58,28772773.448063,0
+EBAY.US,D,20070320,000000,12.6125,12.6322,12.3583,12.4983,33915453.221211,0
+EBAY.US,D,20070321,000000,12.5377,12.7604,12.3583,12.7604,48289981.031178,0
+EBAY.US,D,20070322,000000,12.7368,12.9546,12.6776,12.8392,28284372.473396,0
+EBAY.US,D,20070323,000000,12.8836,12.918,12.5692,12.6274,27734751.17388,0
+EBAY.US,D,20070326,000000,12.7368,13.2128,12.6362,13.1812,54795732.787978,0
+EBAY.US,D,20070327,000000,13.1251,13.2965,13.0719,13.2256,35369135.10062,0
+EBAY.US,D,20070328,000000,13.1498,13.3586,13.1084,13.1368,37757196.525535,0
+EBAY.US,D,20070329,000000,13.272,13.272,12.9339,13.1084,28678096.94317,0
+EBAY.US,D,20070330,000000,13.1123,13.2758,13.0512,13.1537,27142571.511049,0
+EBAY.US,D,20070402,000000,13.1565,13.2808,13.0028,13.0925,23294019.071519,0
+EBAY.US,D,20070403,000000,13.2216,13.5971,13.194,13.411,40326245.39329,0
+EBAY.US,D,20070404,000000,13.4749,13.5273,13.3419,13.3773,28941871.538147,0
+EBAY.US,D,20070405,000000,13.5734,13.5854,13.3142,13.3734,30439641.832413,0
+EBAY.US,D,20070409,000000,13.3734,13.4542,13.3302,13.3853,39379379.896682,0
+EBAY.US,D,20070410,000000,13.3616,13.5223,13.3499,13.4878,21683331.379389,0
+EBAY.US,D,20070411,000000,13.4749,13.5153,13.272,13.3349,27115857.50109,0
+EBAY.US,D,20070412,000000,13.3419,13.5183,13.3182,13.5114,29572503.384861,0
+EBAY.US,D,20070413,000000,13.5617,13.8346,13.549,13.7982,44913806.639305,0
+EBAY.US,D,20070416,000000,13.8889,14.0476,13.7519,13.9273,39634537.298199,0
+EBAY.US,D,20070417,000000,13.951,14.0259,13.8386,13.9667,27405788.063355,0
+EBAY.US,D,20070418,000000,13.8889,13.8889,13.5824,13.6701,86867090.374977,0
+EBAY.US,D,20070419,000000,13.8269,13.8919,13.0719,13.1695,132606776.83063,0
+EBAY.US,D,20070420,000000,13.3656,13.3903,13.1902,13.2995,61905141.62341,0
+EBAY.US,D,20070423,000000,13.2216,13.4621,13.2167,13.2995,37060714.629053,0
+EBAY.US,D,20070424,000000,13.2296,13.4307,13.1408,13.3941,33955081.353194,0
+EBAY.US,D,20070425,000000,13.4956,13.549,13.3459,13.398,39960637.142513,0
+EBAY.US,D,20070426,000000,13.4307,13.6622,13.3903,13.5774,29508283.834313,0
+EBAY.US,D,20070427,000000,13.4454,13.7194,13.4257,13.5567,33306816.372709,0
+EBAY.US,D,20070430,000000,13.6583,13.68,13.4375,13.4671,34180799.467273,0
+EBAY.US,D,20070501,000000,13.471,13.5223,13.0837,13.2758,37387898.09077,0
+EBAY.US,D,20070502,000000,13.3222,13.4454,13.2808,13.3773,21109431.165205,0
+EBAY.US,D,20070503,000000,13.4187,13.7875,13.3459,13.7351,44920031.351641,0
+EBAY.US,D,20070504,000000,13.8889,14.0407,13.5075,13.549,44970281.572205,0
+EBAY.US,D,20070507,000000,13.5697,13.7391,13.4542,13.4829,25403726.783029,0
+EBAY.US,D,20070508,000000,13.4217,13.6829,13.4217,13.6248,28910285.308361,0
+EBAY.US,D,20070509,000000,13.6218,13.9145,13.5774,13.884,30577599.112225,0
+EBAY.US,D,20070510,000000,13.7845,13.8386,13.406,13.4345,29047763.686098,0
+EBAY.US,D,20070511,000000,13.4956,13.6366,13.4148,13.5697,21862170.865258,0
+EBAY.US,D,20070514,000000,13.7302,13.7845,13.2965,13.4582,33077217.32551,0
+EBAY.US,D,20070515,000000,13.5075,13.6366,13.268,13.2917,29622808.395069,0
+EBAY.US,D,20070516,000000,13.3459,13.398,12.9339,13.194,46304213.582214,0
+EBAY.US,D,20070517,000000,13.1605,13.2877,13.0462,13.0837,24894072.499592,0
+EBAY.US,D,20070518,000000,13.1291,13.2256,12.929,12.9743,43947812.454567,0
+EBAY.US,D,20070521,000000,12.9743,13.1498,12.9132,12.9585,29506302.275521,0
+EBAY.US,D,20070522,000000,12.9694,13.1498,12.9093,13.1161,26729178.57369,0
+EBAY.US,D,20070523,000000,13.1458,13.3302,13.0236,13.0462,32577850.305051,0
+EBAY.US,D,20070524,000000,13.1161,13.3182,12.9093,12.9782,41523250.980494,0
+EBAY.US,D,20070525,000000,13.0275,13.0887,12.9339,12.9546,19358045.696439,0
+EBAY.US,D,20070529,000000,12.7565,12.9901,12.7368,12.8589,28524558.097369,0
+EBAY.US,D,20070530,000000,12.7772,13.1862,12.7249,13.1812,42342875.645815,0
+EBAY.US,D,20070531,000000,13.2374,13.2641,12.8629,12.918,38075558.854562,0
+EBAY.US,D,20070601,000000,12.9339,12.9821,12.7959,12.8048,25401667.098263,0
+EBAY.US,D,20070604,000000,12.7456,12.9377,12.7289,12.9093,28113144.689556,0
+EBAY.US,D,20070605,000000,12.8589,12.9093,12.5416,12.5731,48009619.378782,0
+EBAY.US,D,20070606,000000,12.5455,12.5692,12.308,12.3672,42420005.259893,0
+EBAY.US,D,20070607,000000,12.2992,12.4933,12.1316,12.1435,42128690.751804,0
+EBAY.US,D,20070608,000000,12.0734,12.5218,12.0665,12.4677,38992756.773549,0
+EBAY.US,D,20070611,000000,12.4785,12.5623,12.3839,12.4933,23913162.341577,0
+EBAY.US,D,20070612,000000,12.3918,12.5101,12.2607,12.2824,38761020.930232,0
+EBAY.US,D,20070613,000000,12.2952,12.5258,12.2351,12.4894,46345262.186449,0
+EBAY.US,D,20070614,000000,12.5455,12.6895,12.4933,12.5416,33098648.193312,0
+EBAY.US,D,20070615,000000,12.6895,12.7732,12.6204,12.7141,40792656.442861,0
+EBAY.US,D,20070618,000000,12.7496,12.792,12.4549,12.5534,29560081.355011,0
+EBAY.US,D,20070619,000000,12.5377,12.5968,12.3672,12.447,33308374.833694,0
+EBAY.US,D,20070620,000000,12.4983,12.5584,12.3386,12.3474,29358217.028547,0
+EBAY.US,D,20070621,000000,12.2992,12.4549,12.2646,12.3514,41739442.798873,0
+EBAY.US,D,20070622,000000,12.5731,12.8669,12.5662,12.5998,72615753.02113,0
+EBAY.US,D,20070625,000000,12.6322,12.7959,12.5731,12.6776,33383064.279368,0
+EBAY.US,D,20070626,000000,12.6973,12.7525,12.451,12.5534,30110640.166212,0
+EBAY.US,D,20070627,000000,12.4588,12.7565,12.4549,12.7289,25721399.168391,0
+EBAY.US,D,20070628,000000,12.7565,12.8314,12.6698,12.6805,30760221.112778,0
+EBAY.US,D,20070629,000000,12.6973,12.8353,12.6234,12.7693,26122093.083811,0
+EBAY.US,D,20070702,000000,12.788,12.9654,12.7772,12.8274,22734377.354884,0
+EBAY.US,D,20070703,000000,12.8709,12.9132,12.7181,12.7565,13353792.6831,0
+EBAY.US,D,20070705,000000,12.8156,12.8156,12.6441,12.8048,17163771.183984,0
+EBAY.US,D,20070706,000000,12.8156,13.4621,12.7693,13.2493,42134248.856806,0
+EBAY.US,D,20070709,000000,13.2848,13.3813,13.1734,13.3349,36002256.832268,0
+EBAY.US,D,20070710,000000,13.2641,13.3094,13.0462,13.058,24780439.792485,0
+EBAY.US,D,20070711,000000,13.0118,13.3349,12.9497,13.3262,37612693.912508,0
+EBAY.US,D,20070712,000000,13.3656,13.5931,13.2334,13.5824,47403743.319565,0
+EBAY.US,D,20070713,000000,13.546,13.5894,13.2917,13.471,36293828.039986,0
+EBAY.US,D,20070716,000000,13.4217,13.7263,13.3379,13.6455,38657732.304996,0
+EBAY.US,D,20070717,000000,13.6701,13.68,13.5734,13.5894,25464869.996526,0
+EBAY.US,D,20070718,000000,13.5894,13.676,13.4307,13.5114,72344741.120026,0
+EBAY.US,D,20070719,000000,13.3499,13.3696,12.995,13.2917,93458477.33078,0
+EBAY.US,D,20070720,000000,13.2601,13.3656,13.1902,13.3025,65257139.577542,0
+EBAY.US,D,20070723,000000,13.2601,13.3499,13.068,13.1291,43898730.065119,0
+EBAY.US,D,20070724,000000,13.0512,13.3586,12.995,13.1123,63380628.766522,0
+EBAY.US,D,20070725,000000,13.194,13.4454,13.1812,13.3142,45923575.720379,0
+EBAY.US,D,20070726,000000,13.0925,13.2453,12.8747,13.1044,80962048.216886,0
+EBAY.US,D,20070727,000000,13.1123,13.2758,12.9132,12.922,40320108.953158,0
+EBAY.US,D,20070730,000000,12.8925,13.0236,12.7102,12.9377,30875601.000754,0
+EBAY.US,D,20070731,000000,13.0156,13.198,12.855,12.855,42501356.720432,0
+EBAY.US,D,20070801,000000,12.7801,13.0383,12.7181,13.0068,41479341.139292,0
+EBAY.US,D,20070802,000000,13.0068,13.1812,12.8973,13.1084,28650977.083996,0
+EBAY.US,D,20070803,000000,13.2414,13.4414,13.1123,13.2216,45953144.879566,0
+EBAY.US,D,20070806,000000,13.3459,13.7875,13.3379,13.7351,57673129.655377,0
+EBAY.US,D,20070807,000000,13.6622,14.3985,13.61,14.2358,81476607.188088,0
+EBAY.US,D,20070808,000000,14.224,14.6518,14.1373,14.564,57494743.706007,0
+EBAY.US,D,20070809,000000,13.9865,14.8558,13.9746,14.5177,55305831.476305,0
+EBAY.US,D,20070810,000000,14.2605,14.4832,13.8062,14.2841,53509082.211525,0
+EBAY.US,D,20070813,000000,14.3235,14.3629,13.9431,14.0968,34369163.219597,0
+EBAY.US,D,20070814,000000,13.9086,14.3629,13.7105,13.8346,45169584.99012,0
+EBAY.US,D,20070815,000000,13.747,13.9983,13.6859,13.6987,35984771.83346,0
+EBAY.US,D,20070816,000000,13.3419,13.674,13.268,13.3459,50266607.741196,0
+EBAY.US,D,20070817,000000,13.4504,13.6288,13.3302,13.546,47044547.486385,0
+EBAY.US,D,20070820,000000,13.5697,13.6622,13.3182,13.402,34747431.936638,0
+EBAY.US,D,20070821,000000,13.539,13.7519,13.4749,13.6494,32342675.904261,0
+EBAY.US,D,20070822,000000,13.7677,13.7845,13.5183,13.6701,31137443.753468,0
+EBAY.US,D,20070823,000000,13.6583,13.7431,13.4504,13.5697,28121377.340884,0
+EBAY.US,D,20070824,000000,13.5894,13.61,13.471,13.5223,20575754.666727,0
+EBAY.US,D,20070827,000000,13.3222,13.535,13.2877,13.3065,25080533.833719,0
+EBAY.US,D,20070828,000000,13.2453,13.3696,13.058,13.058,34942611.926529,0
+EBAY.US,D,20070829,000000,13.1498,13.2848,13.0028,13.272,34604889.575319,0
+EBAY.US,D,20070830,000000,13.2256,13.4996,13.1695,13.3302,22648146.572157,0
+EBAY.US,D,20070831,000000,13.4917,13.5774,13.3616,13.5311,23401487.943671,0
+EBAY.US,D,20070904,000000,13.5114,13.8889,13.4917,13.7234,26521126.061319,0
+EBAY.US,D,20070905,000000,13.6218,14.0564,13.5971,13.9786,35338117.059735,0
+EBAY.US,D,20070906,000000,13.9865,14.2437,13.7805,14.1797,39479140.677617,0
+EBAY.US,D,20070907,000000,14.018,14.0771,13.8475,13.9865,34084100.818666,0
+EBAY.US,D,20070910,000000,13.9707,14.0091,13.6366,13.884,31656435.612721,0
+EBAY.US,D,20070911,000000,13.9352,14.4497,13.9185,14.4063,38969066.340241,0
+EBAY.US,D,20070912,000000,14.431,14.6892,14.3235,14.5887,31529982.128911,0
+EBAY.US,D,20070913,000000,14.7207,15.0193,14.4862,14.9385,45059322.860746,0
+EBAY.US,D,20070914,000000,14.7778,15.1937,14.7335,15.0016,38945218.640364,0
+EBAY.US,D,20070917,000000,14.8636,14.9317,14.6202,14.8025,22795853.364737,0
+EBAY.US,D,20070918,000000,14.8794,15.1121,14.706,15.1041,31676196.411003,0
+EBAY.US,D,20070919,000000,15.1209,15.39,15.1012,15.318,33950563.236807,0
+EBAY.US,D,20070920,000000,15.2983,15.4718,15.1288,15.1327,27941275.663956,0
+EBAY.US,D,20070921,000000,15.3584,15.6304,15.1327,15.4718,50809589.347552,0
+EBAY.US,D,20070924,000000,15.318,15.4756,15.2097,15.3062,27566956.8744,0
+EBAY.US,D,20070925,000000,15.2708,15.5447,15.2521,15.5033,27360062.046916,0
+EBAY.US,D,20070926,000000,15.527,15.5713,15.3771,15.5447,27093483.033863,0
+EBAY.US,D,20070927,000000,15.6353,15.6877,15.5033,15.5792,23345027.215492,0
+EBAY.US,D,20070928,000000,15.5713,15.66,15.4422,15.4846,22816389.33502,0
+EBAY.US,D,20071001,000000,15.4846,15.8325,15.3938,15.7378,30383147.621674,0
+EBAY.US,D,20071002,000000,15.7171,15.7891,15.5033,15.6039,20123603.129327,0
+EBAY.US,D,20071003,000000,15.5151,15.7083,15.2915,15.6039,19283990.390164,0
+EBAY.US,D,20071004,000000,15.6039,15.6226,15.3219,15.5388,19485332.185762,0
+EBAY.US,D,20071005,000000,15.519,15.6186,15.2097,15.3731,31361768.790116,0
+EBAY.US,D,20071008,000000,15.3219,15.3731,14.975,15.1416,29742971.216046,0
+EBAY.US,D,20071009,000000,15.2057,15.5516,15.1534,15.5151,29559759.719507,0
+EBAY.US,D,20071010,000000,15.5388,15.66,15.4846,15.6226,14871915.300879,0
+EBAY.US,D,20071011,000000,15.7251,16.1607,15.3614,15.5073,43258101.137615,0
+EBAY.US,D,20071012,000000,15.5516,15.8818,15.5447,15.8285,23527611.674994,0
+EBAY.US,D,20071015,000000,15.793,15.8157,15.2668,15.4756,31217922.638194,0
+EBAY.US,D,20071016,000000,15.5309,15.5447,15.182,15.314,28574852.961348,0
+EBAY.US,D,20071017,000000,15.7812,16.14,15.4265,16.1084,100980268.53903,0
+EBAY.US,D,20071018,000000,15.1692,15.3938,14.9317,15.1159,127517291.7141,0
+EBAY.US,D,20071019,000000,15.0924,15.1121,14.427,14.568,66443139.548656,0
+EBAY.US,D,20071022,000000,14.3432,14.4901,14.1668,14.4063,45424792.108168,0
+EBAY.US,D,20071023,000000,14.499,14.5837,14.2043,14.2605,48146740.609209,0
+EBAY.US,D,20071024,000000,14.2949,14.3305,13.8889,14.2043,42634207.402494,0
+EBAY.US,D,20071025,000000,14.1718,14.3432,13.9273,13.9865,33050326.771142,0
+EBAY.US,D,20071026,000000,14.2131,14.6202,14.156,14.5374,46473905.226775,0
+EBAY.US,D,20071029,000000,14.6281,14.6685,14.3985,14.5413,38768770.620994,0
+EBAY.US,D,20071030,000000,14.4832,14.5837,14.3748,14.495,23198624.213516,0
+EBAY.US,D,20071031,000000,14.5157,14.5837,14.022,14.3235,56549255.052861,0
+EBAY.US,D,20071101,000000,14.2358,14.2762,13.8475,13.8889,42436232.126135,0
+EBAY.US,D,20071102,000000,13.5734,13.9185,13.2995,13.8958,65686012.618588,0
+EBAY.US,D,20071105,000000,13.6947,13.7677,13.2808,13.5311,53690215.760081,0
+EBAY.US,D,20071106,000000,13.4956,13.6061,13.2641,13.5273,35811443.779931,0
+EBAY.US,D,20071107,000000,13.3813,13.7105,13.2995,13.3616,41728609.668699,0
+EBAY.US,D,20071108,000000,13.2965,13.3616,12.6401,12.855,59835568.340779,0
+EBAY.US,D,20071109,000000,12.926,13.6248,12.855,13.2758,90868618.544522,0
+EBAY.US,D,20071112,000000,13.2995,13.5153,12.9782,13.0512,44014966.294939,0
+EBAY.US,D,20071113,000000,13.1408,13.3941,12.7693,13.1862,44950320.893185,0
+EBAY.US,D,20071114,000000,13.0925,13.2917,12.8353,12.9497,36288774.202635,0
+EBAY.US,D,20071115,000000,12.9585,13.0512,12.6204,12.7496,42532585.802909,0
+EBAY.US,D,20071116,000000,12.8589,13.0353,12.6845,12.9901,39233645.531287,0
+EBAY.US,D,20071119,000000,13.0068,13.1458,12.6973,12.7801,41486888.920069,0
+EBAY.US,D,20071120,000000,12.7052,13.0324,12.4864,12.8048,50099726.602449,0
+EBAY.US,D,20071121,000000,12.6362,12.855,12.3425,12.5327,27402525.035666,0
+EBAY.US,D,20071123,000000,12.6569,12.6776,12.4184,12.6737,10823333.987961,0
+EBAY.US,D,20071126,000000,12.7406,12.8886,12.2745,12.2992,41694545.729454,0
+EBAY.US,D,20071127,000000,12.3957,13.0462,12.3957,12.9013,47209547.51402,0
+EBAY.US,D,20071128,000000,13.194,13.747,13.1498,13.3903,50289602.143099,0
+EBAY.US,D,20071129,000000,13.3903,13.5527,13.1695,13.3094,30032252.419567,0
+EBAY.US,D,20071130,000000,13.5153,13.5153,13.1773,13.3025,34803961.659183,0
+EBAY.US,D,20071203,000000,13.2128,13.398,13.0324,13.0719,29424396.830804,0
+EBAY.US,D,20071204,000000,12.9989,13.2551,12.9743,13.063,30247162.769049,0
+EBAY.US,D,20071205,000000,13.2531,13.3065,13.0887,13.2334,26020273.632733,0
+EBAY.US,D,20071206,000000,13.4345,13.5223,13.2531,13.398,29303044.871627,0
+EBAY.US,D,20071207,000000,13.406,13.5114,13.2848,13.3813,24580900.982025,0
+EBAY.US,D,20071210,000000,13.2374,13.4789,13.1773,13.4307,26265577.015308,0
+EBAY.US,D,20071211,000000,13.7026,13.9352,13.3696,13.3734,40695724.430956,0
+EBAY.US,D,20071212,000000,13.6248,13.7805,13.3941,13.6533,40554528.474409,0
+EBAY.US,D,20071213,000000,13.61,13.7982,13.471,13.5273,27244486.336692,0
+EBAY.US,D,20071214,000000,13.4345,13.4345,12.926,12.9743,36028939.388913,0
+EBAY.US,D,20071217,000000,12.9013,13.1291,12.5998,12.6529,29908824.541655,0
+EBAY.US,D,20071218,000000,12.7406,12.8709,12.5584,12.6895,27713127.527702,0
+EBAY.US,D,20071219,000000,12.7141,12.9457,12.5021,12.5662,35568285.310457,0
+EBAY.US,D,20071220,000000,12.785,13.3419,12.7604,13.2414,34863349.574825,0
+EBAY.US,D,20071221,000000,13.4375,13.7805,13.411,13.61,43436450.560557,0
+EBAY.US,D,20071224,000000,13.6662,13.7234,13.4504,13.5567,9778085.5685041,0
+EBAY.US,D,20071226,000000,13.4917,13.7154,13.4917,13.6829,13034738.381162,0
+EBAY.US,D,20071227,000000,13.6859,13.7558,13.3349,13.3499,20562568.625729,0
+EBAY.US,D,20071228,000000,13.4956,13.6168,13.272,13.402,11516467.628419,0
+EBAY.US,D,20071231,000000,13.2917,13.3302,13.1084,13.1695,15556152.726543,0
+EBAY.US,D,20080102,000000,13.2334,13.2965,12.7604,12.8886,29641505.868408,0
+EBAY.US,D,20080103,000000,12.9457,13.2167,12.8925,13.0324,21765846.612552,0
+EBAY.US,D,20080104,000000,12.8925,13.3025,12.3553,12.4184,31338668.867417,0
+EBAY.US,D,20080107,000000,12.4677,12.5061,11.967,12.0774,47217900.905489,0
+EBAY.US,D,20080108,000000,12.1031,12.3425,11.903,11.907,35749814.561999,0
+EBAY.US,D,20080109,000000,11.9118,12.0143,11.5126,11.8497,45342376.308062,0
+EBAY.US,D,20080110,000000,11.7156,12.2262,11.6093,12.0468,48377918.409855,0
+EBAY.US,D,20080111,000000,11.9364,12.0626,11.6171,11.7758,31121108.322561,0
+EBAY.US,D,20080114,000000,11.9444,11.9748,11.5078,11.5964,43636818.318039,0
+EBAY.US,D,20080115,000000,11.4871,11.5038,11.0495,11.0899,55165660.289026,0
+EBAY.US,D,20080116,000000,10.9794,11.4664,10.9794,11.144,55279807.410012,0
+EBAY.US,D,20080117,000000,11.4377,11.492,11.1164,11.1558,54203299.469386,0
+EBAY.US,D,20080118,000000,11.1765,11.3658,10.8868,11.2406,62411987.43028,0
+EBAY.US,D,20080122,000000,10.3595,11.144,10.3231,10.7636,53314599.26766,0
+EBAY.US,D,20080123,000000,10.4384,11.8576,10.3634,11.4831,88905680.113905,0
+EBAY.US,D,20080124,000000,10.4669,10.8908,10.2176,10.7843,133317464.46427,0
+EBAY.US,D,20080125,000000,10.939,10.9509,10.4305,10.6433,70771602.597274,0
+EBAY.US,D,20080128,000000,10.4876,10.799,10.3901,10.6601,41855969.210882,0
+EBAY.US,D,20080129,000000,10.5931,10.6433,10.2944,10.3634,60566582.932349,0
+EBAY.US,D,20080130,000000,10.2176,10.7094,10.1713,10.4344,60679727.605773,0
+EBAY.US,D,20080131,000000,10.3093,10.8158,10.2777,10.668,56029709.209429,0
+EBAY.US,D,20080201,000000,10.9233,11.5078,10.7291,11.4289,64996007.060955,0
+EBAY.US,D,20080204,000000,11.3736,11.5777,11.3431,11.4289,48726092.392975,0
+EBAY.US,D,20080205,000000,11.2289,11.2997,10.9874,11.0228,44580577.038906,0
+EBAY.US,D,20080206,000000,11.1204,11.3274,10.9794,11.0258,42346364.934441,0
+EBAY.US,D,20080207,000000,10.8828,11.2997,10.8621,11.0455,42789233.685669,0
+EBAY.US,D,20080208,000000,10.9794,11.1687,10.9183,11.1371,33430072.779326,0
+EBAY.US,D,20080211,000000,11.1243,11.277,10.9509,11.1765,29168985.773526,0
+EBAY.US,D,20080212,000000,11.2653,11.2653,10.9075,10.9952,37924093.89825,0
+EBAY.US,D,20080213,000000,11.1056,11.1086,10.7922,11.0495,37777680.750043,0
+EBAY.US,D,20080214,000000,11.0375,11.281,11.0071,11.0741,29176201.772571,0
+EBAY.US,D,20080215,000000,11.0228,11.1726,10.9105,11.0258,30364146.776048,0
+EBAY.US,D,20080219,000000,11.1243,11.1687,10.9105,10.9745,26311176.203869,0
+EBAY.US,D,20080220,000000,10.8828,10.8908,10.5675,10.808,42272488.201821,0
+EBAY.US,D,20080221,000000,10.8868,10.9035,10.6729,10.7212,30695075.211397,0
+EBAY.US,D,20080222,000000,10.7498,11.0101,10.7055,10.9952,36108284.939707,0
+EBAY.US,D,20080225,000000,10.9913,11.1598,10.9233,11.1125,37187452.207314,0
+EBAY.US,D,20080226,000000,11.0288,11.149,10.733,10.9144,42692847.540958,0
+EBAY.US,D,20080227,000000,10.8591,11.0101,10.737,10.9509,25127491.602527,0
+EBAY.US,D,20080228,000000,10.8277,10.9627,10.7409,10.8197,24197905.13625,0
+EBAY.US,D,20080229,000000,10.7173,10.7449,10.3812,10.4591,44038353.355958,0
+EBAY.US,D,20080303,000000,10.4344,10.4344,10.2009,10.257,34854841.960654,0
+EBAY.US,D,20080304,000000,10.118,10.4788,10.05,10.4137,45475330.481674,0
+EBAY.US,D,20080305,000000,10.3812,10.7636,10.3398,10.6089,31711313.52896,0
+EBAY.US,D,20080306,000000,10.6089,10.668,10.3595,10.3674,30934792.079527,0
+EBAY.US,D,20080307,000000,10.2817,10.5024,10.1269,10.2294,36336117.528196,0
+EBAY.US,D,20080310,000000,10.2009,10.3812,10.1417,10.2047,34673898.146605,0
+EBAY.US,D,20080311,000000,10.3773,10.5103,10.2176,10.4788,35322369.095567,0
+EBAY.US,D,20080312,000000,10.4916,10.7922,10.4669,10.5518,28966790.679952,0
+EBAY.US,D,20080313,000000,10.4669,10.7252,10.3191,10.5931,31097575.155825,0
+EBAY.US,D,20080314,000000,10.6236,10.7094,10.2452,10.4137,40947221.072553,0
+EBAY.US,D,20080317,000000,10.2009,10.3634,9.95939,10.2254,42416591.053372,0
+EBAY.US,D,20080318,000000,10.4137,10.9469,10.2777,10.9312,58486098.393571,0
+EBAY.US,D,20080319,000000,10.9105,11.4624,10.8908,10.8986,51331699.143401,0
+EBAY.US,D,20080320,000000,10.8986,11.3905,10.7015,11.3461,51775253.779802,0
+EBAY.US,D,20080324,000000,11.2289,12.0301,11.2289,11.828,39560350.09093,0
+EBAY.US,D,20080325,000000,11.8911,11.8911,11.5126,11.6645,29694271.339482,0
+EBAY.US,D,20080326,000000,11.6882,11.7246,11.5038,11.692,29137286.920583,0
+EBAY.US,D,20080327,000000,11.8004,12.447,11.7286,12.1976,51940631.247207,0
+EBAY.US,D,20080328,000000,12.308,12.4036,11.9237,11.9917,35842326.875952,0
+EBAY.US,D,20080331,000000,11.8536,11.9483,11.6852,11.8379,34495678.595412,0
+EBAY.US,D,20080401,000000,12.1513,12.4785,12.0814,12.4637,38907233.183079,0
+EBAY.US,D,20080402,000000,12.5455,12.7732,12.379,12.5998,38385734.190298,0
+EBAY.US,D,20080403,000000,12.8117,12.8235,12.518,12.584,44467065.071942,0
+EBAY.US,D,20080404,000000,12.6895,13.2808,12.6037,13.068,52797628.537498,0
+EBAY.US,D,20080407,000000,13.1084,13.2531,12.8392,12.8669,27163471.731003,0
+EBAY.US,D,20080408,000000,12.7959,12.8156,12.4391,12.6401,33179439.581934,0
+EBAY.US,D,20080409,000000,12.6845,12.6973,12.4144,12.5288,23173905.967072,0
+EBAY.US,D,20080410,000000,12.4864,12.7496,12.4864,12.6805,24196050.405337,0
+EBAY.US,D,20080411,000000,12.4707,12.5495,12.172,12.2489,23470480.280988,0
+EBAY.US,D,20080414,000000,12.3199,12.5968,12.2578,12.447,25095567.503268,0
+EBAY.US,D,20080415,000000,12.6165,12.6805,12.4116,12.5288,27689753.656782,0
+EBAY.US,D,20080416,000000,12.6973,12.9624,12.5288,12.7456,61084384.638779,0
+EBAY.US,D,20080417,000000,12.3987,12.4588,12.0025,12.303,64603819.745083,0
+EBAY.US,D,20080418,000000,12.6648,12.7328,12.4864,12.58,46317933.314929,0
+EBAY.US,D,20080421,000000,12.3957,12.4933,12.0468,12.1513,38941674.562093,0
+EBAY.US,D,20080422,000000,12.0577,12.3346,12.0429,12.2578,31166662.867707,0
+EBAY.US,D,20080423,000000,12.2578,12.2607,11.9917,12.1681,28894727.078701,0
+EBAY.US,D,20080424,000000,12.1888,12.584,12.0774,12.3839,36180559.58255,0
+EBAY.US,D,20080425,000000,12.379,12.4824,12.1395,12.4184,28590929.66338,0
+EBAY.US,D,20080428,000000,12.4076,12.6165,12.2873,12.4144,22050632.021393,0
+EBAY.US,D,20080429,000000,12.3672,12.4313,12.2992,12.3307,17411358.483017,0
+EBAY.US,D,20080430,000000,12.3307,12.6973,12.3307,12.4144,51973645.051608,0
+EBAY.US,D,20080501,000000,12.2351,12.6234,12.2302,12.6077,28872973.560773,0
+EBAY.US,D,20080502,000000,12.6362,12.6401,12.1602,12.3425,41079442.688333,0
+EBAY.US,D,20080505,000000,12.2646,12.4391,12.2095,12.2459,23387808.795877,0
+EBAY.US,D,20080506,000000,12.1642,12.2824,12.0508,12.2183,26239632.089612,0
+EBAY.US,D,20080507,000000,12.0941,12.2538,11.903,11.9404,15316544.423078,0
+EBAY.US,D,20080508,000000,11.8783,12.0991,11.7797,11.9828,25083313.900843,0
+EBAY.US,D,20080509,000000,11.895,11.9788,11.6201,11.903,20409786.688715,0
+EBAY.US,D,20080512,000000,12.0025,12.379,11.9788,12.3474,34474186.850228,0
+EBAY.US,D,20080513,000000,12.2952,12.5061,12.1848,12.4637,33310149.409387,0
+EBAY.US,D,20080514,000000,12.4184,12.6608,12.3346,12.3879,29332706.36151,0
+EBAY.US,D,20080515,000000,12.3514,12.6737,12.2459,12.6698,28728006.250395,0
+EBAY.US,D,20080516,000000,12.7328,12.7368,12.172,12.3672,47818352.789947,0
+EBAY.US,D,20080519,000000,12.379,12.447,12.1602,12.2538,22648599.094032,0
+EBAY.US,D,20080520,000000,12.2538,12.2952,12.0182,12.1435,25254759.828636,0
+EBAY.US,D,20080521,000000,12.2351,12.2745,11.8172,11.9324,39002296.259349,0
+EBAY.US,D,20080522,000000,11.907,12.1936,11.8783,12.1198,27652289.715739,0
+EBAY.US,D,20080523,000000,12.0577,12.0734,11.8783,11.9748,25386657.779666,0
+EBAY.US,D,20080527,000000,11.9828,12.2873,11.9324,12.0468,38099016.939194,0
+EBAY.US,D,20080528,000000,12.0991,12.1198,11.5462,11.765,38361262.497252,0
+EBAY.US,D,20080529,000000,11.7877,11.9522,11.7521,11.828,28238685.012632,0
+EBAY.US,D,20080530,000000,11.828,11.9197,11.7246,11.907,25555490.038515,0
+EBAY.US,D,20080602,000000,11.899,11.899,11.5195,11.629,30725002.532517,0
+EBAY.US,D,20080603,000000,11.7009,11.9985,11.4584,11.6171,42505127.05964,0
+EBAY.US,D,20080604,000000,11.5589,12.0222,11.5235,11.8576,34411890.010337,0
+EBAY.US,D,20080605,000000,11.9404,12.0261,11.7965,11.9286,23991464.859887,0
+EBAY.US,D,20080606,000000,11.8251,11.8655,11.5422,11.6093,32326700.664532,0
+EBAY.US,D,20080609,000000,11.5866,11.7453,11.3194,11.5353,30828013.151041,0
+EBAY.US,D,20080610,000000,11.2958,11.5708,11.2929,11.4998,27564004.32136,0
+EBAY.US,D,20080611,000000,11.4072,11.4714,10.9667,11.0001,50833818.545692,0
+EBAY.US,D,20080612,000000,11.0692,11.3461,11.0582,11.1401,42093400.133308,0
+EBAY.US,D,20080613,000000,11.2929,11.3826,11.1086,11.2613,43481329.366759,0
+EBAY.US,D,20080616,000000,11.3342,11.4417,11.2012,11.3658,43800105.661987,0
+EBAY.US,D,20080617,000000,11.3529,11.5126,11.3037,11.4289,36447795.056708,0
+EBAY.US,D,20080618,000000,11.3993,11.6358,11.277,11.4791,34054172.482923,0
+EBAY.US,D,20080619,000000,11.4496,11.629,11.2406,11.5737,28536812.714418,0
+EBAY.US,D,20080620,000000,11.4457,11.4457,11.1371,11.1765,45139971.187519,0
+EBAY.US,D,20080623,000000,11.2732,11.277,10.9075,11.0031,38052143.384099,0
+EBAY.US,D,20080624,000000,10.9272,11.281,10.8701,11.1086,32936765.087649,0
+EBAY.US,D,20080625,000000,11.1558,11.3461,11.1086,11.1726,31967931.987653,0
+EBAY.US,D,20080626,000000,11.0819,11.0899,10.9144,10.9469,39168624.42854,0
+EBAY.US,D,20080627,000000,10.8986,11.1056,10.7724,10.9548,35506590.142027,0
+EBAY.US,D,20080630,000000,10.8828,10.9667,10.668,10.8444,33372920.078237,0
+EBAY.US,D,20080701,000000,10.7173,11.0859,10.7015,11.0071,40389041.427715,0
+EBAY.US,D,20080702,000000,11.1056,11.1056,10.7252,10.7567,30500210.769271,0
+EBAY.US,D,20080703,000000,10.8523,10.8868,10.6128,10.6316,16559797.542963,0
+EBAY.US,D,20080707,000000,10.7055,10.8119,10.4058,10.6808,34882320.996384,0
+EBAY.US,D,20080708,000000,10.6601,11.3786,10.598,11.3658,47546772.699941,0
+EBAY.US,D,20080709,000000,11.415,11.5589,11.0899,11.0899,43313600.003154,0
+EBAY.US,D,20080710,000000,11.1332,11.3077,10.9035,11.1805,31022033.426799,0
+EBAY.US,D,20080711,000000,11.0375,11.281,10.799,11.1125,34226303.281267,0
+EBAY.US,D,20080714,000000,11.2289,11.2693,10.7724,10.9075,31360689.231204,0
+EBAY.US,D,20080715,000000,10.7498,10.9597,10.2974,10.668,46637667.414303,0
+EBAY.US,D,20080716,000000,10.7922,11.2406,10.6089,11.149,53185031.905748,0
+EBAY.US,D,20080717,000000,9.66073,9.8687,9.33234,9.60258,201298383.93743,0
+EBAY.US,D,20080718,000000,9.54837,9.63215,9.41434,9.51288,57976109.28453,0
+EBAY.US,D,20080721,000000,9.52077,9.60653,9.48234,9.54443,41701636.929865,0
+EBAY.US,D,20080722,000000,9.46361,9.96327,9.43109,9.93574,47463928.728914,0
+EBAY.US,D,20080723,000000,10.0668,10.3674,9.97123,10.0708,32981696.65425,0
+EBAY.US,D,20080724,000000,10.0008,10.0826,9.59469,9.67748,42848898.593401,0
+EBAY.US,D,20080725,000000,9.71296,10.0915,9.68045,10.0786,48244822.189016,0
+EBAY.US,D,20080728,000000,9.9968,10.1102,9.73761,9.83124,28131001.040396,0
+EBAY.US,D,20080729,000000,9.90614,10.3467,9.88644,10.1269,39494175.36179,0
+EBAY.US,D,20080730,000000,10.1269,10.3319,9.95242,10.1141,29483441.803859,0
+EBAY.US,D,20080731,000000,9.95939,10.2373,9.92682,9.98595,30292603.676414,0
+EBAY.US,D,20080801,000000,10.0303,10.0342,9.46755,9.75239,61583369.146353,0
+EBAY.US,D,20080804,000000,9.7169,10.0303,9.642,9.9397,25912956.954038,0
+EBAY.US,D,20080805,000000,10.0915,10.1919,9.92682,10.1614,35745323.840435,0
+EBAY.US,D,20080806,000000,10.0983,10.1565,9.92682,10.0943,41356287.657281,0
+EBAY.US,D,20080807,000000,10.0875,10.2856,9.93574,10.1023,35393250.66098,0
+EBAY.US,D,20080808,000000,10.0875,10.5231,10.0008,10.4591,30105149.026332,0
+EBAY.US,D,20080811,000000,10.3517,10.7173,10.1802,10.6128,29192516.911017,0
+EBAY.US,D,20080812,000000,10.6236,10.6236,10.3093,10.3358,31911816.231307,0
+EBAY.US,D,20080813,000000,10.3053,10.4709,10.1447,10.2373,33290417.02055,0
+EBAY.US,D,20080814,000000,10.2294,10.4265,10.1269,10.3358,33720528.916326,0
+EBAY.US,D,20080815,000000,10.3901,10.5024,10.2856,10.3093,27731926.463343,0
+EBAY.US,D,20080818,000000,10.2294,10.3517,10.0412,10.123,32111513.322962,0
+EBAY.US,D,20080819,000000,10.0372,10.2294,10.0372,10.0746,25030229.838134,0
+EBAY.US,D,20080820,000000,10.0372,10.0746,9.82336,9.90218,32322520.417618,0
+EBAY.US,D,20080821,000000,9.81547,9.83124,9.60653,9.72972,32019160.304826,0
+EBAY.US,D,20080822,000000,9.80365,10.0135,9.68045,9.93178,21196223.034472,0
+EBAY.US,D,20080825,000000,9.84799,9.87658,9.76422,9.8273,20173223.268985,0
+EBAY.US,D,20080826,000000,9.9101,9.92682,9.68931,9.78393,17998293.559367,0
+EBAY.US,D,20080827,000000,9.76422,9.95939,9.70902,9.87164,16915107.369907,0
+EBAY.US,D,20080828,000000,9.89432,10.1141,9.81547,10.0786,15889336.668905,0
+EBAY.US,D,20080829,000000,9.94356,10.0008,9.7997,9.88938,26250662.056655,0
+EBAY.US,D,20080902,000000,10.0462,10.0462,9.48629,9.54837,40029424.525975,0
+EBAY.US,D,20080903,000000,9.60258,9.70902,9.54443,9.61934,29861328.008015,0
+EBAY.US,D,20080904,000000,9.72972,9.79477,9.44291,9.44686,45747118.569403,0
+EBAY.US,D,20080905,000000,9.30946,9.70016,9.22017,9.43109,57396002.621224,0
+EBAY.US,D,20080908,000000,9.6154,9.64989,9.19287,9.31725,38171817.156771,0
+EBAY.US,D,20080909,000000,9.34504,9.43897,9.00236,9.0063,36287911.773052,0
+EBAY.US,D,20080910,000000,8.98324,9.38576,8.96333,9.27241,46933995.174822,0
+EBAY.US,D,20080911,000000,9.27241,9.30061,9.0536,9.13866,44446896.395198,0
+EBAY.US,D,20080912,000000,9.08219,9.09402,8.79233,8.94696,43764757.209976,0
+EBAY.US,D,20080915,000000,8.64193,9.0063,8.6099,8.72895,38613087.876715,0
+EBAY.US,D,20080916,000000,8.72501,9.15669,8.69308,9.04986,55000695.773197,0
+EBAY.US,D,20080917,000000,8.87965,9.06987,8.63356,8.69712,50689821.214937,0
+EBAY.US,D,20080918,000000,9.01014,9.27636,8.6099,9.12655,58908565.104757,0
+EBAY.US,D,20080919,000000,9.40251,9.44291,8.76463,9.19287,58624593.423592,0
+EBAY.US,D,20080922,000000,9.08988,9.19287,8.57807,8.58201,36357878.148486,0
+EBAY.US,D,20080923,000000,8.66548,8.78445,8.51863,8.52257,44042997.285602,0
+EBAY.US,D,20080924,000000,8.53441,8.66135,8.38755,8.58201,32844258.861434,0
+EBAY.US,D,20080925,000000,8.65317,8.97851,8.43131,8.87157,38022185.624288,0
+EBAY.US,D,20080926,000000,8.63779,8.99023,8.62941,8.95505,30180294.03775,0
+EBAY.US,D,20080929,000000,8.83993,8.99023,7.91545,7.91545,56810410.905778,0
+EBAY.US,D,20080930,000000,8.08616,8.88763,8.05451,8.87965,51404264.983057,0
+EBAY.US,D,20081001,000000,8.72895,8.82002,8.23291,8.27253,43679402.046931,0
+EBAY.US,D,20081002,000000,7.92757,7.93516,7.51077,7.5982,64147528.545689,0
+EBAY.US,D,20081003,000000,7.68532,7.98296,7.51077,7.51461,49456620.980111,0
+EBAY.US,D,20081006,000000,7.26861,7.34027,6.62601,7.09811,94077027.04636,0
+EBAY.US,D,20081007,000000,7.18563,7.32833,6.54263,6.54667,56344162.195891,0
+EBAY.US,D,20081008,000000,6.39982,7.17744,6.35625,6.74901,80576933.838209,0
+EBAY.US,D,20081009,000000,6.78065,6.83248,6.16958,6.3325,63216572.338312,0
+EBAY.US,D,20081010,000000,5.95936,6.82421,5.95148,6.63784,97282066.999713,0
+EBAY.US,D,20081013,000000,7.00673,7.18937,6.63784,7.18148,59860358.625459,0
+EBAY.US,D,20081014,000000,7.43133,7.43922,6.975,7.03867,63336637.755477,0
+EBAY.US,D,20081015,000000,6.74901,6.74901,5.95542,6.08235,104080271.67165,0
+EBAY.US,D,20081016,000000,5.80068,5.93974,5.43158,5.93974,123092689.07416,0
+EBAY.US,D,20081017,000000,5.77683,7.15763,5.65787,6.09023,62054073.065997,0
+EBAY.US,D,20081020,000000,6.09428,6.24912,5.88791,6.13775,37801337.70079,0
+EBAY.US,D,20081021,000000,6.031,6.13775,5.88791,5.89983,32596614.74351,0
+EBAY.US,D,20081022,000000,5.88011,6.01485,5.8127,5.96349,50708153.423982,0
+EBAY.US,D,20081023,000000,5.90398,6.11024,5.72144,6.07841,66679937.346306,0
+EBAY.US,D,20081024,000000,5.64999,6.11418,5.62218,5.90792,64855976.906278,0
+EBAY.US,D,20081027,000000,5.82847,6.09852,5.75702,5.765,42709339.223812,0
+EBAY.US,D,20081028,000000,5.98715,6.32027,5.71336,6.29662,52009881.298776,0
+EBAY.US,D,20081029,000000,6.29662,6.38395,5.97532,6.01485,40363010.259061,0
+EBAY.US,D,20081030,000000,6.28864,6.31633,5.96349,6.1062,40498894.664006,0
+EBAY.US,D,20081031,000000,6.11823,6.22931,5.97926,6.0588,32557843.967995,0
+EBAY.US,D,20081103,000000,5.92773,6.07841,5.88416,5.95542,35990607.945172,0
+EBAY.US,D,20081104,000000,6.07841,6.26094,5.97532,6.24912,29102617.251385,0
+EBAY.US,D,20081105,000000,6.17352,6.22537,5.83261,5.8405,32225566.084005,0
+EBAY.US,D,20081106,000000,5.77298,5.95148,5.51121,5.539,44428820.885782,0
+EBAY.US,D,20081107,000000,5.60622,5.75702,5.52294,5.62998,28194433.243466,0
+EBAY.US,D,20081110,000000,5.80482,5.80482,5.30877,5.43956,35401728.851082,0
+EBAY.US,D,20081111,000000,5.37234,5.40782,5.0944,5.17769,51888812.419426,0
+EBAY.US,D,20081112,000000,5.12229,5.17769,4.87629,4.88024,36620091.238607,0
+EBAY.US,D,20081113,000000,4.87629,5.47149,4.51922,5.46331,73990092.393615,0
+EBAY.US,D,20081114,000000,5.23741,5.39205,4.90389,4.90389,62685828.100413,0
+EBAY.US,D,20081117,000000,4.89226,5.03507,4.71378,4.84466,53966078.57393,0
+EBAY.US,D,20081118,000000,4.95948,5.01122,4.65404,4.88024,51679158.831903,0
+EBAY.US,D,20081119,000000,4.82849,4.9991,4.63817,4.63817,59416622.371533,0
+EBAY.US,D,20081120,000000,4.62605,4.89226,4.42006,4.43199,68416068.972325,0
+EBAY.US,D,20081121,000000,4.49537,4.76926,4.3289,4.76542,73133558.786052,0
+EBAY.US,D,20081124,000000,4.84062,5.13816,4.74531,5.07853,67995197.248553,0
+EBAY.US,D,20081125,000000,5.18971,5.24924,4.99132,5.11046,55898791.384252,0
+EBAY.US,D,20081126,000000,5.03507,5.3681,4.9991,5.34868,35228338.905549,0
+EBAY.US,D,20081128,000000,5.28896,5.29674,5.13816,5.20942,18261559.828201,0
+EBAY.US,D,20081201,000000,5.16191,5.1698,4.84466,4.85244,38040025.74116,0
+EBAY.US,D,20081202,000000,4.98343,5.28107,4.96747,5.26116,59699162.419592,0
+EBAY.US,D,20081203,000000,5.13816,5.519,5.09854,5.40782,54743112.407997,0
+EBAY.US,D,20081204,000000,5.40782,5.4911,5.16595,5.31665,51103512.451471,0
+EBAY.US,D,20081205,000000,5.21336,5.54669,5.07075,5.539,51828756.881826,0
+EBAY.US,D,20081208,000000,5.58237,5.76106,5.52294,5.65787,43375908.003898,0
+EBAY.US,D,20081209,000000,5.57074,5.80876,5.51495,5.62603,43092032.711922,0
+EBAY.US,D,20081210,000000,5.64623,5.64623,5.24924,5.47149,45967816.328692,0
+EBAY.US,D,20081211,000000,5.41985,5.62998,5.34454,5.47149,38548576.114732,0
+EBAY.US,D,20081212,000000,5.31665,5.7174,5.31281,5.66181,42281966.810239,0
+EBAY.US,D,20081215,000000,5.65383,5.69779,5.45927,5.519,35485552.947965,0
+EBAY.US,D,20081216,000000,5.57074,6.06668,5.57074,6.01888,61689627.573221,0
+EBAY.US,D,20081217,000000,5.93974,6.14189,5.90398,5.95936,39664150.086178,0
+EBAY.US,D,20081218,000000,6.01888,6.03869,5.66595,5.79664,36142505.130898,0
+EBAY.US,D,20081219,000000,5.70143,5.8405,5.66181,5.73317,45043428.790861,0
+EBAY.US,D,20081222,000000,5.73317,5.78087,5.45543,5.59439,27767329.704998,0
+EBAY.US,D,20081223,000000,5.62218,5.68556,5.28896,5.40397,39876587.799316,0
+EBAY.US,D,20081224,000000,5.40003,5.45927,5.37638,5.41591,6677160.14354,0
+EBAY.US,D,20081226,000000,5.43552,5.54285,5.3681,5.39599,8673398.5022532,0
+EBAY.US,D,20081229,000000,5.41985,5.45927,5.20144,5.31665,18558974.249993,0
+EBAY.US,D,20081230,000000,5.34454,5.539,5.30473,5.539,23841905.36564,0
+EBAY.US,D,20081231,000000,5.54669,5.64999,5.38022,5.539,26112931.037781,0
+EBAY.US,D,20090102,000000,5.5668,5.8405,5.47958,5.81645,22684261.06456,0
+EBAY.US,D,20090105,000000,5.79664,5.89983,5.65383,5.86011,26207124.582108,0
+EBAY.US,D,20090106,000000,5.92773,6.14189,5.84828,6.02292,32490165.567511,0
+EBAY.US,D,20090107,000000,5.75308,5.85626,5.70143,5.78885,24490163.243764,0
+EBAY.US,D,20090108,000000,5.765,5.87213,5.66595,5.82049,25468108.673262,0
+EBAY.US,D,20090109,000000,5.82049,5.84424,5.58237,5.62998,23454667.380945,0
+EBAY.US,D,20090112,000000,5.65383,5.71336,5.52698,5.55861,26435940.340321,0
+EBAY.US,D,20090113,000000,5.6143,5.66181,5.49514,5.60622,42726700.43861,0
+EBAY.US,D,20090114,000000,5.41985,5.44784,5.07075,5.12603,51378880.129276,0
+EBAY.US,D,20090115,000000,5.11431,5.39599,5.09027,5.33242,46651803.142465,0
+EBAY.US,D,20090116,000000,5.43552,5.43956,5.11825,5.26116,48790654.886109,0
+EBAY.US,D,20090120,000000,5.2175,5.28492,4.96747,4.97949,36178241.168909,0
+EBAY.US,D,20090121,000000,5.0944,5.2929,5.04671,5.26905,45559976.423216,0
+EBAY.US,D,20090122,000000,4.71378,4.74896,4.53893,4.63019,109163336.25359,0
+EBAY.US,D,20090123,000000,4.51537,4.82061,4.49537,4.76138,50182618.260759,0
+EBAY.US,D,20090126,000000,4.76138,4.83253,4.60644,4.70964,29527504.85314,0
+EBAY.US,D,20090127,000000,4.72935,4.83253,4.68193,4.79676,28812406.653161,0
+EBAY.US,D,20090128,000000,4.92794,5.13816,4.87629,5.04671,34422448.177667,0
+EBAY.US,D,20090129,000000,4.97949,5.0667,4.84466,4.86033,32218586.492129,0
+EBAY.US,D,20090130,000000,4.90005,4.9239,4.74896,4.76926,30867221.229086,0
+EBAY.US,D,20090202,000000,4.74896,4.91591,4.73349,4.85244,27441199.421994,0
+EBAY.US,D,20090203,000000,4.896,5.12603,4.81677,5.0944,42357149.362709,0
+EBAY.US,D,20090204,000000,5.12603,5.18577,4.94362,4.9991,29855890.643156,0
+EBAY.US,D,20090205,000000,4.92794,5.26511,4.896,5.24116,37956017.997509,0
+EBAY.US,D,20090206,000000,5.22549,5.43158,5.15797,5.40782,31074763.386068,0
+EBAY.US,D,20090209,000000,5.39205,5.54669,5.31665,5.49514,23818126.660129,0
+EBAY.US,D,20090210,000000,5.43158,5.50707,5.26511,5.29674,54813148.792419,0
+EBAY.US,D,20090211,000000,5.31281,5.40782,5.24924,5.29674,37139440.24517,0
+EBAY.US,D,20090212,000000,5.24924,5.30877,5.11825,5.30877,44398090.99784,0
+EBAY.US,D,20090213,000000,5.32069,5.36405,5.18183,5.23337,21768033.125198,0
+EBAY.US,D,20090217,000000,4.99516,5.04671,4.87225,4.88832,28762472.994985,0
+EBAY.US,D,20090218,000000,4.89226,5.03507,4.8007,4.95574,25752327.922448,0
+EBAY.US,D,20090219,000000,5.00719,5.06276,4.79311,4.82455,27102001.808888,0
+EBAY.US,D,20090220,000000,4.83668,4.90005,4.74157,4.83253,35485720.360765,0
+EBAY.US,D,20090223,000000,4.86033,4.88428,4.54711,4.5749,33166138.888533,0
+EBAY.US,D,20090224,000000,4.63019,4.71378,4.49941,4.68588,43003810.224171,0
+EBAY.US,D,20090225,000000,4.63817,4.82061,4.59855,4.65404,49094870.326122,0
+EBAY.US,D,20090226,000000,4.71752,4.78907,4.52336,4.54297,29192326.161885,0
+EBAY.US,D,20090227,000000,4.43977,4.47556,4.16597,4.31293,75320989.666118,0
+EBAY.US,D,20090302,000000,4.23359,4.35265,4.07885,4.16597,63232073.749083,0
+EBAY.US,D,20090303,000000,4.13819,4.25744,4.11424,4.13444,52268027.779762,0
+EBAY.US,D,20090304,000000,4.21763,4.36043,4.13444,4.28908,55785994.72653,0
+EBAY.US,D,20090305,000000,4.2057,4.2811,4.13444,4.1502,57590003.619146,0
+EBAY.US,D,20090306,000000,4.18194,4.2057,3.9321,4.13819,57602193.30032,0
+EBAY.US,D,20090309,000000,4.07097,4.301,4.05501,4.07482,37152945.892425,0
+EBAY.US,D,20090310,000000,4.16991,4.4242,4.1502,4.40409,46595451.993575,0
+EBAY.US,D,20090311,000000,4.47152,4.66212,4.36437,4.61442,45542685.217408,0
+EBAY.US,D,20090312,000000,4.71378,4.84466,4.58653,4.81677,49270704.498553,0
+EBAY.US,D,20090313,000000,4.8485,4.86033,4.61846,4.73349,40788059.185877,0
+EBAY.US,D,20090316,000000,4.75724,4.78907,4.57874,4.58653,32590123.185315,0
+EBAY.US,D,20090317,000000,4.62605,4.82849,4.59057,4.81677,29922662.985266,0
+EBAY.US,D,20090318,000000,4.76138,4.95948,4.70155,4.8485,31656091.655511,0
+EBAY.US,D,20090319,000000,4.86427,4.91187,4.77695,4.85639,31234463.022954,0
+EBAY.US,D,20090320,000000,4.88024,4.93977,4.7531,4.79676,38488483.036079,0
+EBAY.US,D,20090323,000000,4.94362,5.18183,4.86033,5.18183,34690695.230994,0
+EBAY.US,D,20090324,000000,5.13816,5.15412,4.97545,5.00719,28914319.449559,0
+EBAY.US,D,20090325,000000,5.02314,5.16595,4.896,5.03892,29589086.383788,0
+EBAY.US,D,20090326,000000,5.11825,5.23337,5.07075,5.19769,33481920.016552,0
+EBAY.US,D,20090327,000000,5.11825,5.17374,5.03507,5.09854,28152944.292832,0
+EBAY.US,D,20090330,000000,5.03892,5.0667,4.8485,4.9517,32908911.656019,0
+EBAY.US,D,20090331,000000,4.99516,5.03892,4.93573,4.98343,34814980.465373,0
+EBAY.US,D,20090401,000000,4.87629,5.37638,4.87225,5.20942,62137734.823193,0
+EBAY.US,D,20090402,000000,5.25308,5.54669,5.22145,5.39599,67154797.161913,0
+EBAY.US,D,20090403,000000,5.50707,5.80482,5.40782,5.67768,46755158.732822,0
+EBAY.US,D,20090406,000000,5.62998,5.67374,5.45543,5.56276,31853701.667577,0
+EBAY.US,D,20090407,000000,5.52294,5.52698,5.37638,5.39205,29680873.24227,0
+EBAY.US,D,20090408,000000,5.42793,5.54285,5.33242,5.53486,27970419.69609,0
+EBAY.US,D,20090409,000000,5.74903,5.96734,5.65383,5.95936,43705795.43601,0
+EBAY.US,D,20090413,000000,5.71336,5.8405,5.70547,5.80482,27420333.699224,0
+EBAY.US,D,20090414,000000,5.77683,5.81645,5.64209,5.70547,31998233.704673,0
+EBAY.US,D,20090415,000000,5.72144,5.8405,5.64999,5.68152,61138912.510071,0
+EBAY.US,D,20090416,000000,5.83655,5.8405,5.57478,5.7174,47005117.205895,0
+EBAY.US,D,20090417,000000,5.6898,5.74903,5.47563,5.70942,43983401.372237,0
+EBAY.US,D,20090420,000000,5.63805,5.66595,5.47149,5.57842,34207738.723547,0
+EBAY.US,D,20090421,000000,5.52698,5.68152,5.42389,5.6698,48633181.332168,0
+EBAY.US,D,20090422,000000,5.64623,5.99119,5.57842,5.86415,76430750.862181,0
+EBAY.US,D,20090423,000000,6.35221,6.68554,6.28864,6.59417,151958348.21747,0
+EBAY.US,D,20090424,000000,6.5783,6.72122,6.3802,6.65765,80697539.03483,0
+EBAY.US,D,20090427,000000,6.41973,6.61024,6.38799,6.53464,48709220.226482,0
+EBAY.US,D,20090428,000000,6.4077,6.57456,6.39174,6.42761,53403417.339133,0
+EBAY.US,D,20090429,000000,6.44742,6.66573,6.4077,6.53464,50012816.022287,0
+EBAY.US,D,20090430,000000,6.62207,6.76892,6.52302,6.53464,46929501.409388,0
+EBAY.US,D,20090501,000000,6.3802,6.61418,6.37616,6.55081,35783549.763379,0
+EBAY.US,D,20090504,000000,6.55859,6.68554,6.50675,6.64198,31749311.161722,0
+EBAY.US,D,20090505,000000,6.60216,6.84797,6.57042,6.82027,50176155.112008,0
+EBAY.US,D,20090506,000000,6.86404,6.99097,6.66967,6.8046,52394077.443603,0
+EBAY.US,D,20090507,000000,6.92741,6.975,6.52302,6.64198,49804068.493136,0
+EBAY.US,D,20090508,000000,6.71333,6.975,6.66573,6.89567,43734921.20493,0
+EBAY.US,D,20090511,000000,6.76892,6.93952,6.69353,6.83652,28256700.659289,0
+EBAY.US,D,20090512,000000,6.84413,6.92346,6.69727,6.77276,23824230.632324,0
+EBAY.US,D,20090513,000000,6.65765,6.70949,6.39174,6.41579,42020256.973144,0
+EBAY.US,D,20090514,000000,6.50301,6.7768,6.45945,6.6815,44890961.386987,0
+EBAY.US,D,20090515,000000,6.71333,6.77276,6.59821,6.70949,33702835.919795,0
+EBAY.US,D,20090518,000000,6.73719,7.0227,6.70949,7.0227,39475722.412602,0
+EBAY.US,D,20090519,000000,7.07434,7.16542,6.88788,7.09022,36554705.886189,0
+EBAY.US,D,20090520,000000,7.14177,7.28083,6.96731,7.02674,29804038.332815,0
+EBAY.US,D,20090521,000000,6.93952,6.98308,6.70535,6.8046,35364126.921306,0
+EBAY.US,D,20090522,000000,6.78469,6.98308,6.68968,6.88788,31905458.603353,0
+EBAY.US,D,20090526,000000,6.76488,7.03453,6.72496,6.95943,37426333.026061,0
+EBAY.US,D,20090527,000000,6.93952,6.97904,6.6815,6.71333,47543907.404483,0
+EBAY.US,D,20090528,000000,6.74901,6.92346,6.55081,6.87999,42620737.267047,0
+EBAY.US,D,20090529,000000,6.91981,6.99097,6.82835,6.99097,32751472.59926,0
+EBAY.US,D,20090601,000000,7.10205,7.2966,7.01482,7.23707,38386382.53442,0
+EBAY.US,D,20090602,000000,7.24495,7.26082,7.07839,7.1259,41849516.208361,0
+EBAY.US,D,20090603,000000,7.20119,7.24101,6.99895,7.12994,84583477.28943,0
+EBAY.US,D,20090604,000000,7.15379,7.18563,7.0704,7.14177,47618684.107737,0
+EBAY.US,D,20090605,000000,7.16168,7.19725,6.96731,7.07839,47198779.319721,0
+EBAY.US,D,20090608,000000,7.12196,7.12196,6.89567,6.99895,31036970.70716,0
+EBAY.US,D,20090609,000000,7.03068,7.11013,6.99097,7.02674,31366265.599419,0
+EBAY.US,D,20090610,000000,7.13763,7.14177,6.87595,6.99501,43243088.775149,0
+EBAY.US,D,20090611,000000,7.02674,7.20119,6.99097,7.09416,83350003.106383,0
+EBAY.US,D,20090612,000000,7.09811,7.12196,6.92346,7.06252,27429371.961243,0
+EBAY.US,D,20090615,000000,6.99895,7.03867,6.7768,6.90374,38860282.516633,0
+EBAY.US,D,20090616,000000,6.92346,7.00673,6.75295,6.83652,35786386.649393,0
+EBAY.US,D,20090617,000000,6.83248,6.89567,6.74497,6.78065,40155630.441764,0
+EBAY.US,D,20090618,000000,6.75295,6.84036,6.69727,6.79267,38101500.73639,0
+EBAY.US,D,20090619,000000,6.88788,6.93548,6.81248,6.85605,35060136.727607,0
+EBAY.US,D,20090622,000000,6.75295,6.84797,6.49916,6.52706,41168193.794686,0
+EBAY.US,D,20090623,000000,6.48714,6.5783,6.3802,6.51493,42301585.561295,0
+EBAY.US,D,20090624,000000,6.55445,6.78883,6.52302,6.64987,34296910.89846,0
+EBAY.US,D,20090625,000000,6.62207,6.80854,6.58234,6.80056,27678853.561489,0
+EBAY.US,D,20090626,000000,6.77276,6.94346,6.76084,6.88403,71247407.026929,0
+EBAY.US,D,20090629,000000,6.94346,7.01886,6.84036,6.88788,68448626.196358,0
+EBAY.US,D,20090630,000000,6.83248,6.93144,6.67746,6.79651,65563202.646106,0
+EBAY.US,D,20090701,000000,6.82421,6.84797,6.63784,6.65765,40573248.269454,0
+EBAY.US,D,20090702,000000,6.58629,6.59821,6.4355,6.4831,35621969.015382,0
+EBAY.US,D,20090706,000000,6.47916,6.54667,6.39578,6.52706,45072749.367404,0
+EBAY.US,D,20090707,000000,6.54667,6.58234,6.28864,6.31249,46421248.320365,0
+EBAY.US,D,20090708,000000,6.34009,6.50675,6.29662,6.35625,44893545.631865,0
+EBAY.US,D,20090709,000000,6.3802,6.44742,6.257,6.38395,44771678.244185,0
+EBAY.US,D,20090710,000000,6.35221,6.51897,6.35221,6.46723,41160920.976752,0
+EBAY.US,D,20090713,000000,6.48714,6.66573,6.38799,6.64987,44813044.425431,0
+EBAY.US,D,20090714,000000,6.66967,6.79651,6.61024,6.78065,56964636.651375,0
+EBAY.US,D,20090715,000000,6.83248,7.12196,6.79267,7.07434,64153541.201811,0
+EBAY.US,D,20090716,000000,7.00673,7.47903,6.98712,7.3721,84803835.150001,0
+EBAY.US,D,20090717,000000,7.42749,7.42749,7.26476,7.35978,31206572.050272,0
+EBAY.US,D,20090720,000000,7.3998,7.49096,7.29256,7.47115,31083753.960805,0
+EBAY.US,D,20090721,000000,7.49894,7.53442,7.35614,7.51077,49017396.754833,0
+EBAY.US,D,20090722,000000,7.44336,7.73705,7.41971,7.71716,86749508.755008,0
+EBAY.US,D,20090723,000000,8.29225,8.55816,8.22098,8.53845,146140804.10628,0
+EBAY.US,D,20090724,000000,8.45526,8.49872,8.35986,8.42747,48478303.183957,0
+EBAY.US,D,20090727,000000,8.45122,8.71289,8.42747,8.63779,46797506.054546,0
+EBAY.US,D,20090728,000000,8.49084,8.72501,8.47093,8.66548,48566678.879786,0
+EBAY.US,D,20090729,000000,8.56614,8.7526,8.4591,8.49084,36318440.765634,0
+EBAY.US,D,20090730,000000,8.60192,8.7526,8.53441,8.59394,41373780.773074,0
+EBAY.US,D,20090731,000000,8.59009,8.59798,8.42747,8.43131,45432607.749426,0
+EBAY.US,D,20090803,000000,8.80031,8.81608,8.61779,8.74463,64013371.029154,0
+EBAY.US,D,20090804,000000,8.69712,8.7526,8.55816,8.66548,39493096.8175,0
+EBAY.US,D,20090805,000000,8.67722,8.69712,8.40352,8.57413,52170082.159442,0
+EBAY.US,D,20090806,000000,8.52651,8.97071,8.4868,8.91563,66350272.11664,0
+EBAY.US,D,20090807,000000,9.06238,9.18036,8.93514,8.94696,58956042.36056,0
+EBAY.US,D,20090810,000000,8.98324,8.99023,8.78829,8.92321,32593913.816985,0
+EBAY.US,D,20090811,000000,8.89926,8.92321,8.72895,8.77627,40159906.063245,0
+EBAY.US,D,20090812,000000,8.76857,8.96707,8.7526,8.86388,37235689.415771,0
+EBAY.US,D,20090813,000000,8.93514,8.95505,8.7327,8.79233,37930784.322561,0
+EBAY.US,D,20090814,000000,8.78445,8.79627,8.53037,8.58595,38782216.40549,0
+EBAY.US,D,20090817,000000,8.43131,8.51075,8.15761,8.26848,50698251.717758,0
+EBAY.US,D,20090818,000000,8.28849,8.36784,8.23291,8.316,29909416.066886,0
+EBAY.US,D,20090819,000000,8.19713,8.41534,8.15367,8.38391,36920637.801716,0
+EBAY.US,D,20090820,000000,8.35197,8.52651,8.34399,8.49084,23231396.537633,0
+EBAY.US,D,20090821,000000,8.54643,8.76857,8.45122,8.76058,40325981.5913,0
+EBAY.US,D,20090824,000000,8.77252,8.89168,8.75654,8.82002,26719850.12948,0
+EBAY.US,D,20090825,000000,8.83993,8.93514,8.76463,8.85186,27187616.715431,0
+EBAY.US,D,20090826,000000,8.79627,8.8558,8.63779,8.83599,40826073.052607,0
+EBAY.US,D,20090827,000000,8.81608,8.951,8.7327,8.89168,31625106.082564,0
+EBAY.US,D,20090828,000000,8.96333,9.10259,8.87157,8.91148,34177029.128065,0
+EBAY.US,D,20090831,000000,8.8082,8.84782,8.70895,8.78445,25089267.708828,0
+EBAY.US,D,20090901,000000,8.7804,9.19681,8.53441,8.60192,96295665.701819,0
+EBAY.US,D,20090902,000000,8.63356,8.65317,8.43899,8.47093,47725130.239867,0
+EBAY.US,D,20090903,000000,8.44304,8.53037,8.39543,8.50276,34378645.886507,0
+EBAY.US,D,20090904,000000,8.47093,8.71289,8.42747,8.69308,33065346.235969,0
+EBAY.US,D,20090908,000000,8.72097,8.76857,8.57807,8.66135,31533925.968658,0
+EBAY.US,D,20090909,000000,8.84782,9.08219,8.78829,8.99783,56119919.343709,0
+EBAY.US,D,20090910,000000,9.13019,9.37293,9.10644,9.3284,53423092.909081,0
+EBAY.US,D,20090911,000000,9.36999,9.46361,9.25201,9.34898,44615483.115272,0
+EBAY.US,D,20090914,000000,9.28394,9.46361,9.26847,9.4508,34511918.651754,0
+EBAY.US,D,20090915,000000,9.70508,9.72578,9.50403,9.57795,55977984.74159,0
+EBAY.US,D,20090916,000000,9.69719,9.73367,9.51683,9.64989,66075010.974254,0
+EBAY.US,D,20090917,000000,9.53655,9.76816,9.52471,9.69325,43237146.128018,0
+EBAY.US,D,20090918,000000,9.73761,9.81547,9.642,9.65679,53205362.922176,0
+EBAY.US,D,20090921,000000,9.62722,9.65679,9.46952,9.58189,32590607.160505,0
+EBAY.US,D,20090922,000000,9.70508,9.7169,9.54443,9.70016,35167406.733644,0
+EBAY.US,D,20090923,000000,9.68045,9.74845,9.4232,9.44686,32572460.627476,0
+EBAY.US,D,20090924,000000,9.5533,9.58189,9.20943,9.34012,40433849.210306,0
+EBAY.US,D,20090925,000000,9.24797,9.37688,9.21633,9.30552,32328589.892629,0
+EBAY.US,D,20090928,000000,9.34504,9.52471,9.31725,9.48826,26925723.231566,0
+EBAY.US,D,20090929,000000,9.44686,9.50403,9.35293,9.46952,27739362.635587,0
+EBAY.US,D,20090930,000000,9.49317,9.50008,9.16882,9.36605,58689881.372198,0
+EBAY.US,D,20091001,000000,9.34504,9.34504,9.07845,9.22017,41648414.878423,0
+EBAY.US,D,20091002,000000,9.06238,9.15285,8.94302,9.0063,36795534.781169,0
+EBAY.US,D,20091005,000000,9.02227,9.15285,8.96333,9.08988,32716711.61399,0
+EBAY.US,D,20091006,000000,9.2392,9.50403,9.22017,9.50008,72219015.120933,0
+EBAY.US,D,20091007,000000,9.48234,9.6696,9.40251,9.66073,41360711.413725,0
+EBAY.US,D,20091008,000000,9.74155,9.97511,9.74155,9.84405,63617078.548471,0
+EBAY.US,D,20091009,000000,9.83617,9.86475,9.63511,9.68931,29968244.925234,0
+EBAY.US,D,20091012,000000,9.75239,9.88938,9.74155,9.83124,29088673.286978,0
+EBAY.US,D,20091013,000000,9.9189,10.0668,9.88938,9.98993,51265430.054317,0
+EBAY.US,D,20091014,000000,10.0875,10.1102,9.92682,10.0943,39165002.224295,0
+EBAY.US,D,20091015,000000,10.0372,10.0708,9.86475,9.88347,34628347.659951,0
+EBAY.US,D,20091016,000000,9.9397,9.95541,9.65383,9.7169,47081722.259863,0
+EBAY.US,D,20091019,000000,9.78688,10.0175,9.68045,9.97909,43415030.853608,0
+EBAY.US,D,20091020,000000,10.0048,10.0342,9.80759,9.94356,36965653.582029,0
+EBAY.US,D,20091021,000000,10.0943,10.2373,9.88644,9.93178,102069860.04372,0
+EBAY.US,D,20091022,000000,9.52077,9.68931,9.2325,9.50797,133189359.17414,0
+EBAY.US,D,20091023,000000,9.59469,9.68045,9.28394,9.34898,63036623.869463,0
+EBAY.US,D,20091026,000000,9.27636,9.44686,9.13471,9.25595,45942140.2781,0
+EBAY.US,D,20091027,000000,9.21633,9.39364,9.05844,9.1843,40353883.724837,0
+EBAY.US,D,20091028,000000,9.08594,9.36071,8.99783,9.02611,49380338.576268,0
+EBAY.US,D,20091029,000000,9.16055,9.2392,9.08594,9.13019,30919803.053391,0
+EBAY.US,D,20091030,000000,9.10259,9.16449,8.7804,8.83599,47685231.203533,0
+EBAY.US,D,20091102,000000,8.71289,9.02995,8.53441,8.9032,54100879.36147,0
+EBAY.US,D,20091103,000000,8.82811,8.96333,8.77627,8.93109,35936258.647536,0
+EBAY.US,D,20091104,000000,8.95859,9.08219,8.89168,8.94696,30607913.004721,0
+EBAY.US,D,20091105,000000,9.11039,9.28394,9.06987,9.22017,31118526.10693,0
+EBAY.US,D,20091106,000000,9.12655,9.32643,9.10644,9.25979,22632093.206455,0
+EBAY.US,D,20091109,000000,9.21239,9.32643,9.18036,9.2325,36464547.497683,0
+EBAY.US,D,20091110,000000,9.28877,9.37293,9.21633,9.29665,31673266.179671,0
+EBAY.US,D,20091111,000000,9.37688,9.46755,9.32119,9.42715,32996698.870486,0
+EBAY.US,D,20091112,000000,9.4508,9.5533,9.4232,9.48629,37345285.952433,0
+EBAY.US,D,20091113,000000,9.51288,9.54049,9.36999,9.41926,28680345.347822,0
+EBAY.US,D,20091116,000000,9.43897,9.57006,9.39955,9.43405,27635517.996926,0
+EBAY.US,D,20091117,000000,9.39364,9.43109,9.24304,9.38576,29201398.921088,0
+EBAY.US,D,20091118,000000,9.33234,9.35293,9.16449,9.20075,26905803.137467,0
+EBAY.US,D,20091119,000000,9.12655,9.31725,9.12655,9.20075,38233647.270064,0
+EBAY.US,D,20091120,000000,9.1501,9.1843,9.02611,9.04248,42215247.228527,0
+EBAY.US,D,20091123,000000,9.11039,9.33234,9.09402,9.30552,29410936.841585,0
+EBAY.US,D,20091124,000000,9.3284,9.41434,9.20075,9.36071,27685791.55382,0
+EBAY.US,D,20091125,000000,9.39561,9.4232,9.32643,9.36999,17015843.203581,0
+EBAY.US,D,20091127,000000,9.08988,9.29665,9.04622,9.21239,17132378.747198,0
+EBAY.US,D,20091130,000000,9.20943,9.73761,9.2046,9.70902,58992883.323058,0
+EBAY.US,D,20091201,000000,9.75239,9.81941,9.47446,9.52077,79084747.01452,0
+EBAY.US,D,20091202,000000,9.59469,9.60653,9.40251,9.42715,46891742.21304,0
+EBAY.US,D,20091203,000000,9.49317,9.51288,9.35687,9.36605,28149735.040164,0
+EBAY.US,D,20091204,000000,9.52077,9.52077,9.25979,9.39364,32427014.415023,0
+EBAY.US,D,20091207,000000,9.34504,9.50797,9.16449,9.17266,35911413.573212,0
+EBAY.US,D,20091208,000000,9.09402,9.11481,8.91148,8.95859,46570116.856323,0
+EBAY.US,D,20091209,000000,8.9032,9.01783,8.7526,9.01409,44316904.920856,0
+EBAY.US,D,20091210,000000,9.0338,9.12655,8.89926,8.93918,39013869.049717,0
+EBAY.US,D,20091211,000000,9.01014,9.07371,8.92705,9.0063,26458736.890732,0
+EBAY.US,D,20091214,000000,8.99783,9.06238,8.93514,8.99023,21890769.030198,0
+EBAY.US,D,20091215,000000,8.89168,8.99783,8.83225,8.9032,20259253.156351,0
+EBAY.US,D,20091216,000000,8.97071,9.12655,8.96707,9.08219,33798428.62929,0
+EBAY.US,D,20091217,000000,9.0338,9.11039,8.94696,9.04248,32239120.433165,0
+EBAY.US,D,20091218,000000,9.08988,9.1226,8.83225,8.99408,60351545.754988,0
+EBAY.US,D,20091221,000000,9.02611,9.10644,8.99783,9.07371,24352210.022445,0
+EBAY.US,D,20091222,000000,9.05844,9.15285,9.03853,9.09402,23214671.49148,0
+EBAY.US,D,20091223,000000,9.14626,9.61934,9.13866,9.50797,57088203.532643,0
+EBAY.US,D,20091224,000000,9.55724,9.56513,9.4508,9.4784,8925831.6409146,0
+EBAY.US,D,20091228,000000,9.46755,9.52077,9.41926,9.46952,15183229.043664,0
+EBAY.US,D,20091229,000000,9.44291,9.46952,9.37688,9.39561,14971985.541841,0
+EBAY.US,D,20091230,000000,9.36999,9.48234,9.36605,9.44291,15620864.369263,0
+EBAY.US,D,20091231,000000,9.50797,9.52077,9.3284,9.33618,15098341.621838,0
+EBAY.US,D,20100104,000000,9.41434,9.51288,9.37293,9.48234,23791082.897682,0
+EBAY.US,D,20100105,000000,9.45474,9.48234,9.32643,9.38576,28304401.13216,0
+EBAY.US,D,20100106,000000,9.37688,9.44291,9.30061,9.32643,27935203.145075,0
+EBAY.US,D,20100107,000000,9.28394,9.32119,9.19287,9.21633,26710422.252215,0
+EBAY.US,D,20100108,000000,9.2392,9.38082,9.16449,9.3284,32149500.809493,0
+EBAY.US,D,20100111,000000,9.35293,9.4232,9.22382,9.30552,19444797.995407,0
+EBAY.US,D,20100112,000000,9.26373,9.30061,9.11039,9.20075,27126041.27252,0
+EBAY.US,D,20100113,000000,9.25595,9.37688,9.16882,9.36605,25760056.306126,0
+EBAY.US,D,20100114,000000,9.30552,9.32643,9.06613,9.07845,44612107.464425,0
+EBAY.US,D,20100115,000000,9.12655,9.1501,8.77627,8.91563,68160459.048932,0
+EBAY.US,D,20100119,000000,8.85974,9.28,8.83993,9.22855,52827402.650539,0
+EBAY.US,D,20100120,000000,9.16055,9.20075,8.80031,8.82002,93650539.384076,0
+EBAY.US,D,20100121,000000,9.48234,9.74549,9.38576,9.57401,165021731.43623,0
+EBAY.US,D,20100122,000000,9.51288,9.59469,9.21239,9.35687,60910801.914869,0
+EBAY.US,D,20100125,000000,9.39364,9.4784,9.26847,9.39955,46278384.323544,0
+EBAY.US,D,20100126,000000,9.32119,9.66566,9.31331,9.54837,57915803.135039,0
+EBAY.US,D,20100127,000000,9.49317,9.62328,9.37688,9.50797,52443864.996063,0
+EBAY.US,D,20100128,000000,9.51683,9.5533,9.15669,9.25595,51222691.088101,0
+EBAY.US,D,20100129,000000,9.30061,9.52077,9.07371,9.13471,56906667.178739,0
+EBAY.US,D,20100201,000000,9.14626,9.27636,9.08594,9.19287,27787352.276023,0
+EBAY.US,D,20100202,000000,9.16882,9.25595,9.09402,9.15669,29653421.601362,0
+EBAY.US,D,20100203,000000,9.09875,9.24797,9.07845,9.21633,36257615.129147,0
+EBAY.US,D,20100204,000000,9.16055,9.2392,8.88763,8.90734,49434154.182187,0
+EBAY.US,D,20100205,000000,8.94696,9.04248,8.82396,9.01014,39322366.198948,0
+EBAY.US,D,20100208,000000,9.02995,9.10644,8.90734,8.92321,20071920.261033,0
+EBAY.US,D,20100209,000000,9.0338,9.08594,8.82396,8.87551,30373479.278748,0
+EBAY.US,D,20100210,000000,8.8558,8.88359,8.62941,8.71289,39346726.28346,0
+EBAY.US,D,20100211,000000,8.65317,8.80425,8.54643,8.7804,32646294.745927,0
+EBAY.US,D,20100212,000000,8.64193,8.74866,8.53441,8.63779,45071701.261806,0
+EBAY.US,D,20100216,000000,8.72501,8.93918,8.72501,8.93514,35975748.790786,0
+EBAY.US,D,20100217,000000,8.95859,9.02611,8.87551,8.99783,29178853.997191,0
+EBAY.US,D,20100218,000000,9.06613,9.08219,8.93514,9.06238,22625356.109484,0
+EBAY.US,D,20100219,000000,9.07845,9.32119,8.91148,9.29271,49817116.5454,0
+EBAY.US,D,20100222,000000,9.31725,9.32643,9.15285,9.23535,36323051.212716,0
+EBAY.US,D,20100223,000000,9.20075,9.2046,9.00236,9.08219,26149397.604378,0
+EBAY.US,D,20100224,000000,9.16055,9.28,9.08594,9.22855,25539786.71776,0
+EBAY.US,D,20100225,000000,9.13471,9.13866,8.95505,9.12655,40131272.386499,0
+EBAY.US,D,20100226,000000,9.09402,9.14626,8.97466,9.13471,39792490.768838,0
+EBAY.US,D,20100301,000000,9.1843,9.49317,9.11039,9.47446,46979138.797637,0
+EBAY.US,D,20100302,000000,9.46952,9.57006,9.44291,9.51683,38302495.53091,0
+EBAY.US,D,20100303,000000,9.33234,9.49712,9.26373,9.3284,37331251.686576,0
+EBAY.US,D,20100304,000000,9.13019,9.44291,9.11039,9.43405,29785306.362293,0
+EBAY.US,D,20100305,000000,9.44686,9.89432,9.44291,9.7721,58649200.061502,0
+EBAY.US,D,20100308,000000,9.69325,9.89432,9.68045,9.85686,28405222.194169,0
+EBAY.US,D,20100309,000000,9.78393,10.2087,9.78097,10.123,54469984.003235,0
+EBAY.US,D,20100310,000000,10.1023,10.2413,10.0462,10.1417,34478791.209573,0
+EBAY.US,D,20100311,000000,10.0708,10.3053,9.98207,10.0943,56989557.822427,0
+EBAY.US,D,20100312,000000,10.1417,10.3151,10.118,10.3053,38286817.575732,0
+EBAY.US,D,20100315,000000,10.3122,10.5715,10.2323,10.4265,48225022.83506,0
+EBAY.US,D,20100316,000000,10.5546,10.6562,10.4098,10.6276,46269973.098561,0
+EBAY.US,D,20100317,000000,10.6847,10.8523,10.6168,10.7055,38742440.138544,0
+EBAY.US,D,20100318,000000,10.799,10.9105,10.6808,10.8947,30332361.680146,0
+EBAY.US,D,20100319,000000,10.9794,11.0228,10.7291,10.7883,54475025.66511,0
+EBAY.US,D,20100322,000000,10.6009,10.7922,10.5635,10.7409,34825970.862117,0
+EBAY.US,D,20100323,000000,10.7636,10.799,10.6009,10.733,27578949.718705,0
+EBAY.US,D,20100324,000000,10.7015,10.7883,10.6562,10.6887,30119250.25731,0
+EBAY.US,D,20100325,000000,10.9913,11.2573,10.9272,10.9351,81327737.637507,0
+EBAY.US,D,20100326,000000,11.0031,11.0101,10.8227,10.8908,28975689.938617,0
+EBAY.US,D,20100329,000000,10.8701,10.9183,10.7803,10.8227,28559356.623692,0
+EBAY.US,D,20100330,000000,10.9035,10.9105,10.6887,10.7686,27652775.720174,0
+EBAY.US,D,20100331,000000,10.7291,10.7883,10.6522,10.7015,20260182.551053,0
+EBAY.US,D,20100401,000000,10.7606,10.8277,10.5349,10.5438,36316939.123537,0
+EBAY.US,D,20100405,000000,10.5635,10.9794,10.5142,10.8591,32136068.215097,0
+EBAY.US,D,20100406,000000,10.8119,10.8947,10.668,10.8197,36906045.493188,0
+EBAY.US,D,20100407,000000,10.7449,10.7803,10.5803,10.6522,44477924.582313,0
+EBAY.US,D,20100408,000000,10.463,10.6089,10.3773,10.4985,50236252.249155,0
+EBAY.US,D,20100409,000000,10.5064,10.5586,10.4265,10.5349,23978143.874025,0
+EBAY.US,D,20100412,000000,10.5753,10.6276,10.5182,10.5675,20141229.160738,0
+EBAY.US,D,20100413,000000,10.5635,10.5715,10.4137,10.5715,29127566.831882,0
+EBAY.US,D,20100414,000000,10.6433,10.7537,10.5931,10.7291,37089828.222496,0
+EBAY.US,D,20100415,000000,10.7724,10.7951,10.6808,10.7055,35461006.172813,0
+EBAY.US,D,20100416,000000,10.6976,10.7252,10.4019,10.4472,51306146.876819,0
+EBAY.US,D,20100419,000000,10.398,10.4669,10.2176,10.4423,28987823.815524,0
+EBAY.US,D,20100420,000000,10.4916,10.5478,10.4019,10.4748,32188636.849302,0
+EBAY.US,D,20100421,000000,10.4748,10.5478,10.2777,10.4305,66584143.74145,0
+EBAY.US,D,20100422,000000,9.68931,9.84405,9.48234,9.83124,142434248.16087,0
+EBAY.US,D,20100423,000000,9.84799,9.84799,9.68537,9.74155,65672869.191758,0
+EBAY.US,D,20100426,000000,9.68931,9.83124,9.59864,9.75239,0,0
+EBAY.US,D,20100427,000000,9.67354,9.72084,9.3897,9.43109,66175816.816917,0
+EBAY.US,D,20100428,000000,9.46361,9.53655,9.39955,9.51683,41827835.743293,0
+EBAY.US,D,20100429,000000,9.49317,9.64496,9.43109,9.61934,41635945.16129,0
+EBAY.US,D,20100430,000000,9.58189,9.66073,9.43109,9.43405,38526558.794815,0
+EBAY.US,D,20100503,000000,9.38576,9.56118,9.37293,9.48629,27551768.982149,0
+EBAY.US,D,20100504,000000,9.20943,9.2325,8.91148,9.15669,94116474.575443,0
+EBAY.US,D,20100505,000000,9.10259,9.22382,8.95505,8.99023,64173691.615339,0
+EBAY.US,D,20100506,000000,8.95859,9.1843,8.15761,8.83599,75804277.955299,0
+EBAY.US,D,20100507,000000,8.83225,9.0063,8.43131,8.52257,75917040.115839,0
+EBAY.US,D,20100510,000000,8.77627,9.05844,8.77627,8.85974,50365480.726973,0
+EBAY.US,D,20100511,000000,8.77627,9.04622,8.71693,8.87965,32786235.613778,0
+EBAY.US,D,20100512,000000,8.91563,8.96707,8.82002,8.93109,28119262.866473,0
+EBAY.US,D,20100513,000000,9.19287,9.24797,8.99023,8.99783,50669944.74963,0
+EBAY.US,D,20100514,000000,8.96333,8.98698,8.76058,8.82811,44313556.664831,0
+EBAY.US,D,20100517,000000,8.80425,8.94302,8.72501,8.93109,37002063.329736,0
+EBAY.US,D,20100518,000000,8.98698,9.0338,8.7804,8.79627,42760683.208012,0
+EBAY.US,D,20100519,000000,8.72895,8.77627,8.52257,8.58595,78837825.308199,0
+EBAY.US,D,20100520,000000,8.37572,8.51479,8.09414,8.25686,86622269.952967,0
+EBAY.US,D,20100521,000000,8.05845,8.52257,8.05845,8.49872,73037043.784215,0
+EBAY.US,D,20100524,000000,8.43515,8.65721,8.37987,8.47507,51591517.723154,0
+EBAY.US,D,20100525,000000,8.22512,8.57413,8.15761,8.56614,62598131.187397,0
+EBAY.US,D,20100526,000000,8.64952,8.74463,8.45122,8.48285,44737959.276773,0
+EBAY.US,D,20100527,000000,8.64193,8.69712,8.56614,8.69308,35213162.174151,0
+EBAY.US,D,20100528,000000,8.70895,8.70895,8.38755,8.49468,37389988.214228,0
+EBAY.US,D,20100601,000000,8.37572,8.55038,8.30043,8.316,29844459.900013,0
+EBAY.US,D,20100602,000000,8.33611,8.43515,8.213,8.43131,31227130.342261,0
+EBAY.US,D,20100603,000000,8.50661,8.80031,8.41534,8.80031,60161360.754311,0
+EBAY.US,D,20100604,000000,8.7327,9.06238,8.68923,8.72501,141950991.325,0
+EBAY.US,D,20100607,000000,8.74068,8.84397,8.49468,8.55038,67577114.723513,0
+EBAY.US,D,20100608,000000,8.55038,8.61779,8.30456,8.60576,72734801.786011,0
+EBAY.US,D,20100609,000000,8.65721,8.87551,8.61779,8.64193,56132883.182262,0
+EBAY.US,D,20100610,000000,8.72097,8.87965,8.70895,8.83993,42920514.745892,0
+EBAY.US,D,20100611,000000,8.74068,9.00236,8.72501,8.98698,45508270.218593,0
+EBAY.US,D,20100614,000000,9.09402,9.09402,8.79233,8.81214,33712755.889234,0
+EBAY.US,D,20100615,000000,8.84782,8.89562,8.72895,8.88359,49209053.973537,0
+EBAY.US,D,20100616,000000,8.81214,8.89562,8.7327,8.7804,42824260.502177,0
+EBAY.US,D,20100617,000000,8.79233,8.86782,8.69308,8.76857,24695699.491001,0
+EBAY.US,D,20100618,000000,8.76857,8.88359,8.74068,8.79233,34996883.098192,0
+EBAY.US,D,20100621,000000,8.85974,8.97851,8.6099,8.67722,34943525.087263,0
+EBAY.US,D,20100622,000000,8.72501,8.76857,8.54229,8.55442,25720492.095395,0
+EBAY.US,D,20100623,000000,8.55442,8.62941,8.40352,8.46679,29209247.030285,0
+EBAY.US,D,20100624,000000,8.43515,8.47901,8.17742,8.27657,40380934.589645,0
+EBAY.US,D,20100625,000000,8.29629,8.37572,8.14963,8.31206,41772477.910356,0
+EBAY.US,D,20100628,000000,8.29225,8.32014,8.10587,8.21704,45108651.803592,0
+EBAY.US,D,20100629,000000,8.05451,8.07808,7.75273,7.81217,79095771.908448,0
+EBAY.US,D,20100630,000000,7.80823,7.99489,7.76081,7.78053,52071157.42789,0
+EBAY.US,D,20100701,000000,7.75677,7.84419,7.56222,7.79254,65541663.213639,0
+EBAY.US,D,20100702,000000,7.80042,7.84015,7.63782,7.64166,40544027.125969,0
+EBAY.US,D,20100706,000000,7.64166,7.85583,7.60588,7.67744,38196677.450441,0
+EBAY.US,D,20100707,000000,7.6458,7.87179,7.60214,7.85986,41685314.689058,0
+EBAY.US,D,20100708,000000,7.89968,8.01479,7.79254,7.8916,41483821.714627,0
+EBAY.US,D,20100709,000000,7.90362,8.05845,7.82813,8.05047,40186657.614257,0
+EBAY.US,D,20100712,000000,8.00277,8.11001,7.95931,8.02258,27790123.211539,0
+EBAY.US,D,20100713,000000,8.11395,8.38391,8.11395,8.33611,40267834.559634,0
+EBAY.US,D,20100714,000000,8.33995,8.51479,8.20916,8.37572,39462500.859798,0
+EBAY.US,D,20100715,000000,8.40756,8.43131,8.20511,8.34399,38663858.598897,0
+EBAY.US,D,20100716,000000,8.35591,8.3637,7.95931,7.97093,47051196.311151,0
+EBAY.US,D,20100719,000000,8.03066,8.14963,7.98296,8.09414,24380376.972594,0
+EBAY.US,D,20100720,000000,7.95123,8.27253,7.90362,8.24877,39050411.713042,0
+EBAY.US,D,20100721,000000,8.24079,8.31206,7.94708,8.00277,59345017.379894,0
+EBAY.US,D,20100722,000000,8.40352,8.54643,8.24473,8.30831,63142594.143388,0
+EBAY.US,D,20100723,000000,8.27657,8.37572,8.12578,8.36784,32400897.00341,0
+EBAY.US,D,20100726,000000,8.32014,8.38755,8.27657,8.38755,19569397.762927,0
+EBAY.US,D,20100727,000000,8.38755,8.45526,8.28849,8.34793,22773007.097797,0
+EBAY.US,D,20100728,000000,8.32014,8.36784,8.2608,8.34793,22717718.259228,0
+EBAY.US,D,20100729,000000,8.36784,8.4114,8.15367,8.24079,29947114.385851,0
+EBAY.US,D,20100730,000000,8.17328,8.38755,8.14559,8.29629,25842911.438008,0
+EBAY.US,D,20100802,000000,8.43131,8.5622,8.40352,8.51479,26065222.447926,0
+EBAY.US,D,20100803,000000,8.51479,8.53441,8.30043,8.32014,31194141.903437,0
+EBAY.US,D,20100804,000000,8.34399,8.41938,8.29629,8.37188,31184508.057694,0
+EBAY.US,D,20100805,000000,8.33611,8.37572,8.213,8.35986,19814462.709089,0
+EBAY.US,D,20100806,000000,8.24473,8.51863,8.21704,8.51075,29843165.241018,0
+EBAY.US,D,20100809,000000,8.68116,8.97466,8.61779,8.72097,56145245.349353,0
+EBAY.US,D,20100810,000000,8.72097,8.76857,8.58201,8.69308,31637430.708602,0
+EBAY.US,D,20100811,000000,8.53037,8.54643,8.41534,8.43131,26574438.414212,0
+EBAY.US,D,20100812,000000,8.4868,8.67346,8.46295,8.56614,40820750.340152,0
+EBAY.US,D,20100813,000000,8.49084,8.61779,8.4591,8.53037,31719161.638157,0
+EBAY.US,D,20100816,000000,8.51479,8.92705,8.49084,8.74866,66334141.639586,0
+EBAY.US,D,20100817,000000,8.77252,8.91563,8.76058,8.86782,48505721.342305,0
+EBAY.US,D,20100818,000000,8.82002,9.06987,8.78445,9.02227,42880181.450899,0
+EBAY.US,D,20100819,000000,8.93918,9.22382,8.93109,9.17651,63500087.439111,0
+EBAY.US,D,20100820,000000,9.10644,9.30552,9.09875,9.27241,51845866.47011,0
+EBAY.US,D,20100823,000000,9.28,9.36999,9.21239,9.2325,35747715.306934,0
+EBAY.US,D,20100824,000000,9.1226,9.2392,9.03853,9.07371,39531195.912565,0
+EBAY.US,D,20100825,000000,8.98698,9.2392,8.98698,9.18824,40214429.876044,0
+EBAY.US,D,20100826,000000,9.20943,9.30946,9.01409,9.01783,56929508.372564,0
+EBAY.US,D,20100827,000000,9.06238,9.2046,8.87551,9.19681,45513757.299981,0
+EBAY.US,D,20100830,000000,9.19681,9.3284,9.16882,9.17651,35633374.392948,0
+EBAY.US,D,20100831,000000,9.13019,9.22855,9.02227,9.21633,42314494.610204,0
+EBAY.US,D,20100901,000000,9.21633,9.53655,9.21239,9.53359,54153852.830268,0
+EBAY.US,D,20100902,000000,9.48826,9.54837,9.42715,9.54443,35723664.682449,0
+EBAY.US,D,20100903,000000,9.63905,9.71296,9.50008,9.57401,42834733.441171,0
+EBAY.US,D,20100907,000000,9.52471,9.52866,9.30552,9.33618,35317759.663107,0
+EBAY.US,D,20100908,000000,9.52471,9.75239,9.48629,9.74845,58728416.755169,0
+EBAY.US,D,20100909,000000,9.75633,9.7721,9.49317,9.642,36605681.562225,0
+EBAY.US,D,20100910,000000,9.66566,9.74155,9.50403,9.56118,27068037.302701,0
+EBAY.US,D,20100913,000000,9.52077,9.70902,9.51683,9.642,27880881.24226,0
+EBAY.US,D,20100914,000000,9.59864,9.67748,9.53655,9.62328,37648724.191199,0
+EBAY.US,D,20100915,000000,9.53359,9.63511,9.48826,9.59864,25523791.18557,0
+EBAY.US,D,20100916,000000,9.57795,9.642,9.38576,9.48234,30343825.905849,0
+EBAY.US,D,20100917,000000,9.53359,9.6696,9.51683,9.61145,43749659.619175,0
+EBAY.US,D,20100920,000000,9.642,9.80759,9.61145,9.78097,25186600.496833,0
+EBAY.US,D,20100921,000000,9.79082,9.87658,9.74155,9.81547,27783909.660057,0
+EBAY.US,D,20100922,000000,9.48629,9.70508,9.27636,9.65679,66599339.750685,0
+EBAY.US,D,20100923,000000,9.58189,9.72084,9.53359,9.62328,31873642.054137,0
+EBAY.US,D,20100924,000000,9.72084,9.84799,9.61145,9.81547,30856957.302437,0
+EBAY.US,D,20100927,000000,9.79477,9.88052,9.73367,9.8273,21636741.918744,0
+EBAY.US,D,20100928,000000,9.84799,9.91504,9.642,9.8687,26755868.232696,0
+EBAY.US,D,20100929,000000,9.84405,9.97511,9.74845,9.91504,27901871.763664,0
+EBAY.US,D,20100930,000000,9.95541,9.98207,9.62328,9.68045,39117356.541069,0
+EBAY.US,D,20101001,000000,9.73367,9.7997,9.59864,9.70508,26254783.455434,0
+EBAY.US,D,20101004,000000,9.66566,9.71296,9.49317,9.5533,22198015.149225,0
+EBAY.US,D,20101005,000000,9.69325,9.78097,9.61934,9.75633,30443417.244736,0
+EBAY.US,D,20101006,000000,9.74155,9.83124,9.62328,9.70016,29964102.219371,0
+EBAY.US,D,20101007,000000,9.74845,9.8687,9.70016,9.81941,25173831.465903,0
+EBAY.US,D,20101008,000000,9.81153,9.84011,9.64496,9.76422,17940791.827952,0
+EBAY.US,D,20101011,000000,9.76422,9.81547,9.61145,9.63905,22269958.010335,0
+EBAY.US,D,20101012,000000,9.63215,9.75633,9.5533,9.69719,30687752.676934,0
+EBAY.US,D,20101013,000000,9.73761,9.94752,9.69719,9.8687,25528959.675325,0
+EBAY.US,D,20101014,000000,9.92682,10.1841,9.9189,10.0264,33853064.050624,0
+EBAY.US,D,20101015,000000,10.1614,10.2777,10.118,10.188,34843698.355831,0
+EBAY.US,D,20101018,000000,10.2373,10.3151,10.0943,10.2047,20500946.510158,0
+EBAY.US,D,20101019,000000,10.1802,10.1959,9.97123,10.1299,36279896.251055,0
+EBAY.US,D,20101020,000000,10.1328,10.2777,10.1141,10.1802,42160358.151434,0
+EBAY.US,D,20101021,000000,10.8986,11.286,10.7803,10.7883,133640684.80839,0
+EBAY.US,D,20101022,000000,10.8158,11.144,10.7922,11.1371,47796490.707354,0
+EBAY.US,D,20101025,000000,10.9834,11.1401,10.9745,11.0819,46136084.457131,0
+EBAY.US,D,20101026,000000,10.9627,11.5964,10.9351,11.4072,67759135.052605,0
+EBAY.US,D,20101027,000000,11.3274,11.6398,11.286,11.6171,61251811.644721,0
+EBAY.US,D,20101028,000000,11.6605,11.8212,11.5195,11.7916,47879664.430868,0
+EBAY.US,D,20101029,000000,11.7206,11.8616,11.6959,11.8448,34595776.231195,0
+EBAY.US,D,20101101,000000,11.6852,11.8743,11.5934,11.6477,35758627.577705,0
+EBAY.US,D,20101102,000000,11.7324,12.0222,11.7286,11.9324,44689521.172954,0
+EBAY.US,D,20101103,000000,11.8823,11.967,11.7758,11.9483,39761242.408523,0
+EBAY.US,D,20101104,000000,12.034,12.0843,11.903,11.9631,38343743.001261,0
+EBAY.US,D,20101105,000000,12.0114,12.2716,11.9591,12.2459,42178348.432515,0
+EBAY.US,D,20101108,000000,12.2144,12.3987,12.1602,12.239,36377679.531689,0
+EBAY.US,D,20101109,000000,12.2223,12.239,12.0025,12.1109,34830977.012184,0
+EBAY.US,D,20101110,000000,12.2351,12.2716,11.9828,12.2716,35863484.810158,0
+EBAY.US,D,20101111,000000,12.0774,12.2676,11.9877,12.2183,26543558.36206,0
+EBAY.US,D,20101112,000000,12.1276,12.2223,11.9364,11.9591,40728885.355697,0
+EBAY.US,D,20101115,000000,11.9877,12.0774,11.8409,11.9286,35464672.005849,0
+EBAY.US,D,20101116,000000,11.761,11.9828,11.7246,11.8122,38493583.546089,0
+EBAY.US,D,20101117,000000,11.7965,11.971,11.6722,11.9591,37430645.173971,0
+EBAY.US,D,20101118,000000,11.9946,12.242,11.9946,12.1276,26451212.446285,0
+EBAY.US,D,20101119,000000,12.1109,12.1238,11.9324,12.0222,29946342.25772,0
+EBAY.US,D,20101122,000000,11.9324,12.1642,11.8576,12.1562,29314930.16589,0
+EBAY.US,D,20101123,000000,12.0143,12.0468,11.765,11.9748,30373291.573487,0
+EBAY.US,D,20101124,000000,12.0577,12.3957,12.0577,12.3839,38145727.13998,0
+EBAY.US,D,20101126,000000,12.2745,12.4894,12.2716,12.3583,14080612.823033,0
+EBAY.US,D,20101129,000000,12.239,12.5534,11.967,11.9946,64845653.116869,0
+EBAY.US,D,20101130,000000,11.7118,11.768,11.422,11.5619,53309885.329027,0
+EBAY.US,D,20101201,000000,11.7521,11.9483,11.5708,11.6093,46283838.936994,0
+EBAY.US,D,20101202,000000,11.6645,11.9324,11.6093,11.8655,28527361.500823,0
+EBAY.US,D,20101203,000000,11.6959,11.7837,11.6093,11.7492,22477494.079579,0
+EBAY.US,D,20101206,000000,11.7039,11.832,11.6684,11.6959,21633561.075521,0
+EBAY.US,D,20101207,000000,11.8536,12.0705,11.8349,11.903,37583292.166122,0
+EBAY.US,D,20101208,000000,11.903,11.9946,11.757,11.9631,26529803.117538,0
+EBAY.US,D,20101209,000000,11.9985,12.0843,11.9748,12.0429,22040436.074487,0
+EBAY.US,D,20101210,000000,12.0843,12.2262,12.034,12.1769,25385747.662801,0
+EBAY.US,D,20101213,000000,12.1976,12.2302,12.0143,12.0143,27097794.16715,0
+EBAY.US,D,20101214,000000,12.0468,12.2262,12.0074,12.2016,25015132.247333,0
+EBAY.US,D,20101215,000000,12.2183,12.2302,11.9522,11.9788,34933188.107755,0
+EBAY.US,D,20101216,000000,12.0222,12.1109,11.8823,12.1109,25008882.169421,0
+EBAY.US,D,20101217,000000,12.1395,12.1513,11.8172,11.832,45562964.488062,0
+EBAY.US,D,20101220,000000,11.8536,11.8576,11.7009,11.7363,26698921.500083,0
+EBAY.US,D,20101221,000000,11.7453,11.7797,11.3491,11.3658,43181011.093835,0
+EBAY.US,D,20101222,000000,11.4417,11.5038,11.3274,11.3342,26618883.976378,0
+EBAY.US,D,20101223,000000,11.3234,11.3314,11.1845,11.2366,18368194.680217,0
+EBAY.US,D,20101227,000000,11.1894,11.2929,11.1086,11.2327,13174908.553818,0
+EBAY.US,D,20101228,000000,11.2249,11.2496,11.1401,11.2496,19954578.092101,0
+EBAY.US,D,20101229,000000,11.2653,11.3077,11.1598,11.2534,11376103.662763,0
+EBAY.US,D,20101230,000000,11.2289,11.2406,11.1086,11.1598,10981183.967049,0
+EBAY.US,D,20101231,000000,11.1332,11.152,10.9874,11.0415,17846009.802263,0
+EBAY.US,D,20110103,000000,11.1933,11.4457,11.1598,11.3786,33158176.126933,0
+EBAY.US,D,20110104,000000,11.4377,11.6358,11.29,11.2958,29738155.815109,0
+EBAY.US,D,20110105,000000,11.277,11.4417,11.2366,11.3993,16846028.789633,0
+EBAY.US,D,20110106,000000,11.426,11.4624,11.2289,11.277,18523228.065752,0
+EBAY.US,D,20110107,000000,11.3342,11.3392,10.799,10.9913,45651001.299796,0
+EBAY.US,D,20110110,000000,10.9874,11.2327,10.9035,11.213,28658713.584658,0
+EBAY.US,D,20110111,000000,11.2456,11.3117,11.144,11.2534,24791041.588606,0
+EBAY.US,D,20110112,000000,11.2997,11.4377,11.2289,11.4377,25501727.192994,0
+EBAY.US,D,20110113,000000,11.4544,11.4714,11.2997,11.3905,21967361.908691,0
+EBAY.US,D,20110114,000000,11.3736,11.5866,11.2732,11.5777,21080252.635887,0
+EBAY.US,D,20110118,000000,11.5866,11.7286,11.5314,11.6852,30594737.109954,0
+EBAY.US,D,20110119,000000,11.6605,11.8172,11.4544,11.5462,58528038.851456,0
+EBAY.US,D,20110120,000000,11.9404,12.2913,11.8409,12.2144,70216948.767492,0
+EBAY.US,D,20110121,000000,12.1976,12.2607,11.8743,11.9118,37851668.076574,0
+EBAY.US,D,20110124,000000,11.8911,12.1276,11.8823,12.1031,32223990.374427,0
+EBAY.US,D,20110125,000000,12.0025,12.2716,11.9286,12.2646,37539866.300108,0
+EBAY.US,D,20110126,000000,12.1888,12.3553,12.0143,12.3228,32985466.993458,0
+EBAY.US,D,20110127,000000,12.2873,12.375,12.1198,12.2824,21160327.700645,0
+EBAY.US,D,20110128,000000,12.2785,12.379,11.9404,12.0261,32160981.269165,0
+EBAY.US,D,20110131,000000,11.9946,12.0991,11.7797,12.0468,26512449.005101,0
+EBAY.US,D,20110201,000000,12.1109,12.6165,12.1069,12.5534,36450484.822381,0
+EBAY.US,D,20110202,000000,12.4785,12.7456,12.447,12.6491,32192683.165977,0
+EBAY.US,D,20110203,000000,12.6401,12.8589,12.6037,12.7181,30794622.921494,0
+EBAY.US,D,20110204,000000,12.6401,12.8048,12.4824,12.7801,26447763.742579,0
+EBAY.US,D,20110207,000000,12.7525,12.9339,12.7328,12.788,29728355.571188,0
+EBAY.US,D,20110208,000000,12.8117,12.995,12.788,12.9497,18450402.482599,0
+EBAY.US,D,20110209,000000,12.8747,12.9013,12.6234,12.6776,31253077.297203,0
+EBAY.US,D,20110210,000000,12.5998,13.7982,12.5928,13.6829,73036130.623482,0
+EBAY.US,D,20110211,000000,13.5657,13.7805,13.471,13.6898,36884095.138391,0
+EBAY.US,D,20110214,000000,13.6662,13.6947,13.3499,13.4345,26482631.263269,0
+EBAY.US,D,20110215,000000,13.3696,13.6987,13.3656,13.674,25504543.786546,0
+EBAY.US,D,20110216,000000,13.6898,13.7805,13.5734,13.674,19150560.358347,0
+EBAY.US,D,20110217,000000,13.6533,14.0259,13.6494,13.7638,26945676.808225,0
+EBAY.US,D,20110218,000000,13.7765,13.7942,13.6494,13.6987,23003449.29674,0
+EBAY.US,D,20110222,000000,13.5527,13.6947,13.2995,13.3499,21646374.749864,0
+EBAY.US,D,20110223,000000,13.3734,13.4789,13.0236,13.0353,30820010.819142,0
+EBAY.US,D,20110224,000000,13.0156,13.1734,12.8925,13.1291,23882374.620121,0
+EBAY.US,D,20110225,000000,13.1605,13.398,13.1498,13.3419,26198873.667566,0
+EBAY.US,D,20110228,000000,13.3853,13.4878,13.2374,13.2965,20309129.995637,0
+EBAY.US,D,20110301,000000,13.3586,13.3813,12.7565,12.8117,32354285.221059,0
+EBAY.US,D,20110302,000000,12.7801,13.0512,12.6569,12.9654,22213486.121304,0
+EBAY.US,D,20110303,000000,12.8589,13.3222,12.855,13.063,21111313.29094,0
+EBAY.US,D,20110304,000000,12.9654,13.0156,12.6165,12.7012,28425139.244399,0
+EBAY.US,D,20110307,000000,12.7565,12.8836,12.3672,12.4983,28894169.036031,0
+EBAY.US,D,20110308,000000,12.518,12.6737,12.4549,12.5662,27890747.436679,0
+EBAY.US,D,20110309,000000,12.4983,12.5101,12.1562,12.4313,28777054.142659,0
+EBAY.US,D,20110310,000000,12.3199,12.6077,12.1769,12.3307,29796262.261854,0
+EBAY.US,D,20110311,000000,12.2716,12.4184,12.1602,12.2676,20821917.435016,0
+EBAY.US,D,20110314,000000,12.2183,12.2223,11.9522,12.2095,23739576.573797,0
+EBAY.US,D,20110315,000000,11.8409,12.2646,11.7965,12.0774,29653127.360682,0
+EBAY.US,D,20110316,000000,12.0143,12.239,11.7492,11.7965,36431262.788933,0
+EBAY.US,D,20110317,000000,11.9748,12.2538,11.8212,11.8823,23110418.974357,0
+EBAY.US,D,20110318,000000,12.034,12.3228,11.9985,12.0872,31313109.498474,0
+EBAY.US,D,20110321,000000,12.2538,12.4144,12.0734,12.1316,16271684.170558,0
+EBAY.US,D,20110322,000000,12.0902,12.1109,11.895,11.9917,26031741.916928,0
+EBAY.US,D,20110323,000000,11.9828,12.2183,11.8911,12.1681,15678576.127647,0
+EBAY.US,D,20110324,000000,12.2952,12.5998,12.1809,12.5998,22891131.541091,0
+EBAY.US,D,20110325,000000,12.6362,12.8472,12.5731,12.5761,20072435.689536,0
+EBAY.US,D,20110328,000000,12.584,12.6234,12.0182,12.038,60297267.480963,0
+EBAY.US,D,20110329,000000,12.0508,12.3583,12.0182,12.3307,26027079.724071,0
+EBAY.US,D,20110330,000000,12.4116,12.6441,12.3386,12.5495,24498526.781464,0
+EBAY.US,D,20110331,000000,12.5623,12.5761,12.303,12.3159,27014356.641645,0
+EBAY.US,D,20110401,000000,12.4736,12.584,12.1809,12.444,22509269.02925,0
+EBAY.US,D,20110404,000000,12.4677,12.5534,12.2489,12.4549,17872884.122662,0
+EBAY.US,D,20110405,000000,12.447,13.0353,12.4184,12.6322,32354981.252462,0
+EBAY.US,D,20110406,000000,12.7368,12.9377,12.5495,12.6362,18023789.007058,0
+EBAY.US,D,20110407,000000,12.5998,12.6698,12.3583,12.5101,24465071.616042,0
+EBAY.US,D,20110408,000000,12.5455,12.6491,12.2607,12.3553,14219816.059934,0
+EBAY.US,D,20110411,000000,12.4184,12.5662,12.2676,12.375,14765190.147414,0
+EBAY.US,D,20110412,000000,12.242,12.444,12.1435,12.1809,18483047.978837,0
+EBAY.US,D,20110413,000000,12.2607,12.308,12.0665,12.1681,19037267.549959,0
+EBAY.US,D,20110414,000000,12.1198,12.2745,11.9788,12.242,20129306.325422,0
+EBAY.US,D,20110415,000000,12.2223,12.5879,12.1848,12.5416,30090700.794276,0
+EBAY.US,D,20110418,000000,12.3839,12.4076,12.0774,12.3583,21553962.883591,0
+EBAY.US,D,20110419,000000,12.3386,12.3839,12.2055,12.3583,15482105.537253,0
+EBAY.US,D,20110420,000000,12.5584,12.788,12.4549,12.5998,17552742.144826,0
+EBAY.US,D,20110421,000000,12.6362,12.6973,12.5495,12.6776,21096553.56961,0
+EBAY.US,D,20110425,000000,12.8589,13.0757,12.7959,13.0757,23488724.217828,0
+EBAY.US,D,20110426,000000,13.1734,13.2551,13.0196,13.1251,25644844.845574,0
+EBAY.US,D,20110427,000000,13.1812,13.5854,13.1251,13.5036,42464622.293353,0
+EBAY.US,D,20110428,000000,13.7066,13.747,13.1734,13.4917,47669008.395784,0
+EBAY.US,D,20110429,000000,13.542,13.6829,13.4878,13.6455,31048444.064471,0
+EBAY.US,D,20110502,000000,13.3903,13.6415,13.3262,13.3459,24079011.608695,0
+EBAY.US,D,20110503,000000,13.3182,13.4789,13.2009,13.3065,14604978.125894,0
+EBAY.US,D,20110504,000000,13.268,13.2758,12.9585,13.0964,22887715.305323,0
+EBAY.US,D,20110505,000000,13.0964,13.2256,12.8796,12.9654,19594125.140979,0
+EBAY.US,D,20110506,000000,13.0887,13.2531,12.7693,12.9821,27700730.863427,0
+EBAY.US,D,20110509,000000,12.9743,13.2216,12.8432,13.1408,19385901.157316,0
+EBAY.US,D,20110510,000000,13.4917,13.6415,13.3379,13.4621,36766807.759103,0
+EBAY.US,D,20110511,000000,13.3499,13.4917,13.1498,13.2167,26374797.126824,0
+EBAY.US,D,20110512,000000,13.1734,13.3903,13.0757,13.3222,21020738.906989,0
+EBAY.US,D,20110513,000000,13.3222,13.4621,13.2009,13.3182,16379855.161852,0
+EBAY.US,D,20110516,000000,13.2256,13.2531,12.8156,12.8432,18464127.28843,0
+EBAY.US,D,20110517,000000,12.8117,12.9624,12.7209,12.9546,16804922.351884,0
+EBAY.US,D,20110518,000000,12.926,13.063,12.7732,13.0462,14604439.361061,0
+EBAY.US,D,20110519,000000,13.0964,13.1734,12.9989,13.0551,12027794.010623,0
+EBAY.US,D,20110520,000000,12.995,13.0462,12.8796,12.8866,17473866.3645,0
+EBAY.US,D,20110523,000000,12.6805,12.6973,12.4983,12.5495,22809359.011991,0
+EBAY.US,D,20110524,000000,12.5879,12.6805,12.2262,12.2302,33979008.193668,0
+EBAY.US,D,20110525,000000,12.242,12.2607,12.034,12.1809,42235146.015542,0
+EBAY.US,D,20110526,000000,12.1158,12.2489,12.0468,12.1642,29853537.732332,0
+EBAY.US,D,20110527,000000,12.1642,12.2095,12.0991,12.172,17581630.491956,0
+EBAY.US,D,20110531,000000,12.3623,12.4637,12.2785,12.3672,23680268.813376,0
+EBAY.US,D,20110601,000000,12.3425,12.3839,12.1435,12.1562,26082632.36463,0
+EBAY.US,D,20110602,000000,12.1198,12.4391,12.0991,12.4116,39874967.446325,0
+EBAY.US,D,20110603,000000,12.2183,12.3267,12.0143,12.0222,30958483.527457,0
+EBAY.US,D,20110606,000000,11.9946,12.0902,11.7009,11.7286,31198286.638545,0
+EBAY.US,D,20110607,000000,11.768,12.038,11.6959,11.8704,28748351.471546,0
+EBAY.US,D,20110608,000000,12.1642,12.2578,12.0429,12.1276,57173340.551735,0
+EBAY.US,D,20110609,000000,12.1365,12.2785,12.0814,12.1642,32301937.774675,0
+EBAY.US,D,20110610,000000,12.0941,12.2223,11.8743,11.8863,33816773.013812,0
+EBAY.US,D,20110613,000000,11.9157,11.9828,11.6882,11.8448,28568243.70688,0
+EBAY.US,D,20110614,000000,11.9631,12.0114,11.7719,11.8083,28137023.842747,0
+EBAY.US,D,20110615,000000,11.6762,11.7719,11.3274,11.3698,44895453.123176,0
+EBAY.US,D,20110616,000000,11.3529,11.5511,11.213,11.2958,33576695.954503,0
+EBAY.US,D,20110617,000000,11.4496,11.4714,11.286,11.4377,40754642.576132,0
+EBAY.US,D,20110620,000000,11.3698,11.4958,11.3314,11.4337,30516615.194544,0
+EBAY.US,D,20110621,000000,11.4624,11.8536,11.415,11.8172,31182024.260497,0
+EBAY.US,D,20110622,000000,11.768,11.7719,11.625,11.6398,26139441.108509,0
+EBAY.US,D,20110623,000000,11.5126,11.6438,11.415,11.6053,42602376.648557,0
+EBAY.US,D,20110624,000000,11.6358,11.7286,11.1726,11.2496,57592840.505159,0
+EBAY.US,D,20110627,000000,11.213,11.5422,11.2062,11.3905,35356374.186675,0
+EBAY.US,D,20110628,000000,11.4289,11.6684,11.3698,11.492,40975295.692006,0
+EBAY.US,D,20110629,000000,11.555,12.3425,11.3234,12.2459,85920909.748919,0
+EBAY.US,D,20110630,000000,12.8353,13.0236,12.5731,12.8048,80485163.213697,0
+EBAY.US,D,20110701,000000,12.7998,13.0156,12.6934,12.9901,32670071.422193,0
+EBAY.US,D,20110705,000000,12.9901,13.0462,12.8432,12.9497,23252476.345864,0
+EBAY.US,D,20110706,000000,12.9339,13.133,12.8353,13.06,24892419.678663,0
+EBAY.US,D,20110707,000000,13.194,13.3302,13.1084,13.2256,28074826.435915,0
+EBAY.US,D,20110708,000000,13.0757,13.2641,13.0324,13.2601,21124158.418598,0
+EBAY.US,D,20110711,000000,13.1044,13.5183,12.9861,13.058,39332309.504717,0
+EBAY.US,D,20110712,000000,13.2128,13.2877,12.7496,12.7998,35352679.944195,0
+EBAY.US,D,20110713,000000,12.8836,13.0156,12.7181,12.8472,29437255.14856,0
+EBAY.US,D,20110714,000000,12.8432,13.0156,12.6648,12.7732,27573651.357203,0
+EBAY.US,D,20110715,000000,12.918,13.1044,12.8274,13.0196,40296177.039568,0
+EBAY.US,D,20110718,000000,13.0236,13.1902,12.8353,12.9743,26095827.537235,0
+EBAY.US,D,20110719,000000,13.0551,13.5153,12.9989,13.3941,45553967.825588,0
+EBAY.US,D,20110720,000000,13.4829,13.5617,13.0797,13.1605,57544547.492434,0
+EBAY.US,D,20110721,000000,13.3941,13.884,13.2296,13.268,66949712.421929,0
+EBAY.US,D,20110722,000000,13.2877,13.3499,13.1408,13.2917,24916068.512425,0
+EBAY.US,D,20110725,000000,13.0757,13.4829,13.0353,13.411,26078334.421442,0
+EBAY.US,D,20110726,000000,13.4621,13.6829,13.4217,13.6583,30882466.954851,0
+EBAY.US,D,20110727,000000,13.535,13.5657,13.2167,13.2374,29827343.209368,0
+EBAY.US,D,20110728,000000,13.1862,13.402,13.1161,13.2334,19023968.885804,0
+EBAY.US,D,20110729,000000,13.1368,13.2848,12.9782,12.995,26805409.231756,0
+EBAY.US,D,20110801,000000,13.1458,13.2374,12.8185,13.0994,30342772.727136,0
+EBAY.US,D,20110802,000000,13.0118,13.058,12.5879,12.5968,37651941.560852,0
+EBAY.US,D,20110803,000000,12.6077,12.918,12.2459,12.7959,43902570.413317,0
+EBAY.US,D,20110804,000000,12.5495,12.6165,11.9157,11.9197,61173607.544844,0
+EBAY.US,D,20110805,000000,12.0508,12.0734,11.3155,11.625,64484717.20518,0
+EBAY.US,D,20110808,000000,11.2289,11.4072,10.6887,10.6936,56255706.344843,0
+EBAY.US,D,20110809,000000,10.8227,11.971,10.8197,11.967,79574722.684142,0
+EBAY.US,D,20110810,000000,11.6358,12.0508,11.422,11.5669,56836049.415316,0
+EBAY.US,D,20110811,000000,11.6684,12.1316,11.5155,11.9828,37803730.181913,0
+EBAY.US,D,20110812,000000,12.0626,12.172,11.8497,12.1109,30813677.542141,0
+EBAY.US,D,20110815,000000,12.1474,12.2785,12.0025,12.2578,19275937.327114,0
+EBAY.US,D,20110816,000000,12.1316,12.2302,11.8497,12.0468,22158609.219687,0
+EBAY.US,D,20110817,000000,12.0734,12.2913,11.8212,12.0025,22179736.715201,0
+EBAY.US,D,20110818,000000,11.6852,11.7965,10.9469,11.0859,41902416.624301,0
+EBAY.US,D,20110819,000000,10.8908,11.3234,10.6562,10.7764,42282850.546905,0
+EBAY.US,D,20110822,000000,11.0071,11.1056,10.7606,10.8563,25503182.16243,0
+EBAY.US,D,20110823,000000,10.9233,11.4871,10.7803,11.4751,28255236.558245,0
+EBAY.US,D,20110824,000000,11.4751,11.7719,11.3342,11.5265,25577841.169411,0
+EBAY.US,D,20110825,000000,11.555,11.6959,11.2062,11.2406,27669350.602117,0
+EBAY.US,D,20110826,000000,11.2101,11.692,10.9745,11.6882,31573513.51572,0
+EBAY.US,D,20110829,000000,11.7965,12.1809,11.7965,12.0941,29196818.912696,0
+EBAY.US,D,20110830,000000,12.034,12.3711,11.9237,12.2785,30608172.748219,0
+EBAY.US,D,20110831,000000,12.2952,12.5327,12.0705,12.2489,32673595.208003,0
+EBAY.US,D,20110901,000000,12.239,12.3623,12.0025,12.0577,24643682.811728,0
+EBAY.US,D,20110902,000000,11.8172,11.9157,11.5708,11.6684,20073438.137097,0
+EBAY.US,D,20110906,000000,11.3077,11.6477,11.2732,11.6131,24752233.272037,0
+EBAY.US,D,20110907,000000,11.7837,11.8409,11.629,11.8044,34619586.390021,0
+EBAY.US,D,20110908,000000,11.7521,12.1602,11.7206,12.1031,34998107.748198,0
+EBAY.US,D,20110909,000000,11.9483,11.9522,11.2199,11.2929,50014609.875817,0
+EBAY.US,D,20110912,000000,11.281,11.7156,11.2693,11.6722,41820485.814008,0
+EBAY.US,D,20110913,000000,11.6762,11.7719,11.5511,11.6645,23544178.439953,0
+EBAY.US,D,20110914,000000,11.7324,12.1809,11.5314,11.9591,35178321.03366,0
+EBAY.US,D,20110915,000000,12.2913,12.788,12.2538,12.7141,42626227.392304,0
+EBAY.US,D,20110916,000000,12.9417,13.4504,12.8392,13.3656,69081631.246356,0
+EBAY.US,D,20110919,000000,13.1734,13.272,12.9093,13.133,46843132.637928,0
+EBAY.US,D,20110920,000000,13.194,13.2758,12.8392,12.9861,34481483.004492,0
+EBAY.US,D,20110921,000000,13.0118,13.398,12.7565,12.792,45666914.64752,0
+EBAY.US,D,20110922,000000,12.3228,12.6569,12.2144,12.5662,49210500.825989,0
+EBAY.US,D,20110923,000000,12.4588,12.8353,12.3957,12.7289,39523910.919154,0
+EBAY.US,D,20110926,000000,12.8629,12.9377,12.3987,12.9132,36748288.859419,0
+EBAY.US,D,20110927,000000,13.1458,13.2089,12.7289,12.9013,35998295.743929,0
+EBAY.US,D,20110928,000000,12.9821,13.1498,12.5061,12.5534,31839433.023798,0
+EBAY.US,D,20110929,000000,12.8117,12.8511,11.8655,12.1681,42498584.770293,0
+EBAY.US,D,20110930,000000,11.9828,12.1238,11.5619,11.7009,43989711.312909,0
+EBAY.US,D,20111003,000000,11.5708,11.6852,11.1371,11.152,42703584.281943,0
+EBAY.US,D,20111004,000000,11.0228,11.6477,10.874,11.6438,43595043.243709,0
+EBAY.US,D,20111005,000000,11.692,12.2055,11.4544,12.1109,39041010.215975,0
+EBAY.US,D,20111006,000000,12.1198,12.4824,11.9324,12.4736,36692311.091807,0
+EBAY.US,D,20111007,000000,12.4144,12.5061,12.2016,12.3267,33789990.009485,0
+EBAY.US,D,20111010,000000,12.5534,12.8629,12.4637,12.8156,18070522.544174,0
+EBAY.US,D,20111011,000000,12.6973,13.1161,12.6895,13.0275,25890357.240495,0
+EBAY.US,D,20111012,000000,13.194,13.3546,12.9782,12.995,35215575.962358,0
+EBAY.US,D,20111013,000000,12.9377,13.0423,12.6845,12.9901,30339882.066102,0
+EBAY.US,D,20111014,000000,13.2089,13.4414,13.1812,13.3656,32650729.663225,0
+EBAY.US,D,20111017,000000,13.3025,13.3262,13.1084,13.1812,28089136.679238,0
+EBAY.US,D,20111018,000000,13.2049,13.549,12.8866,13.4375,31680814.97507,0
+EBAY.US,D,20111019,000000,13.4504,13.6622,13.0512,13.1655,47657513.731389,0
+EBAY.US,D,20111020,000000,12.6274,12.8709,12.1602,12.7565,64958919.545059,0
+EBAY.US,D,20111021,000000,12.8973,12.922,12.6441,12.7456,32720611.824947,0
+EBAY.US,D,20111024,000000,12.7012,12.9339,12.5534,12.8432,26914184.938381,0
+EBAY.US,D,20111025,000000,12.8185,12.9821,12.5416,12.5662,26213297.548669,0
+EBAY.US,D,20111026,000000,12.6805,12.7998,12.1642,12.3307,31849532.581515,0
+EBAY.US,D,20111027,000000,12.6934,12.918,12.6125,12.8117,32602969.327595,0
+EBAY.US,D,20111028,000000,12.7012,13.2128,12.6973,13.194,30047458.575033,0
+EBAY.US,D,20111031,000000,12.9694,13.0028,12.6037,12.6274,32033928.143139,0
+EBAY.US,D,20111101,000000,12.1976,12.5327,12.1809,12.2578,40115328.600084,0
+EBAY.US,D,20111102,000000,12.4144,12.6737,12.4036,12.6077,29954090.933859,0
+EBAY.US,D,20111103,000000,12.6934,13.133,12.6737,13.1123,29938960.875121,0
+EBAY.US,D,20111104,000000,12.9585,13.0383,12.7693,12.9782,24029739.484739,0
+EBAY.US,D,20111107,000000,12.926,12.9339,12.6322,12.8836,17556352.173595,0
+EBAY.US,D,20111108,000000,12.9377,13.0887,12.7525,13.06,16443207.209702,0
+EBAY.US,D,20111109,000000,12.7456,12.7693,12.3474,12.3711,23818888.64203,0
+EBAY.US,D,20111110,000000,12.4933,12.518,12.0902,12.2016,47398235.945716,0
+EBAY.US,D,20111111,000000,12.3307,12.6805,12.312,12.5998,18960589.443132,0
+EBAY.US,D,20111114,000000,12.5584,12.6077,12.3987,12.4637,14113421.673579,0
+EBAY.US,D,20111115,000000,12.4116,12.5692,12.2302,12.4785,21145286.928734,0
+EBAY.US,D,20111116,000000,12.3386,12.3839,12.0734,12.1158,19549970.775625,0
+EBAY.US,D,20111117,000000,12.0872,12.1069,11.5422,11.765,31604811.592563,0
+EBAY.US,D,20111118,000000,11.8379,12.0429,11.7758,11.828,31017591.40714,0
+EBAY.US,D,20111121,000000,11.6358,11.6555,11.281,11.4072,33780105.551852,0
+EBAY.US,D,20111122,000000,11.3658,11.5964,11.3077,11.5235,22389174.188018,0
+EBAY.US,D,20111123,000000,11.4337,11.692,11.3077,11.3274,27150943.165733,0
+EBAY.US,D,20111125,000000,11.3117,11.4584,11.1687,11.2012,8760907.7100076,0
+EBAY.US,D,20111128,000000,11.6053,11.8379,11.5511,11.768,23956609.514674,0
+EBAY.US,D,20111129,000000,11.7453,11.7916,11.3077,11.4072,33866362.714779,0
+EBAY.US,D,20111130,000000,11.7719,11.8497,11.629,11.7413,30373791.782644,0
+EBAY.US,D,20111201,000000,11.7246,11.9197,11.6684,11.7758,20942906.159144,0
+EBAY.US,D,20111202,000000,11.907,12.0182,11.7363,11.7453,23453963.232558,0
+EBAY.US,D,20111205,000000,12.1888,12.2745,12.0991,12.1809,25285068.648017,0
+EBAY.US,D,20111206,000000,12.2144,12.375,12.1809,12.2607,22850760.705044,0
+EBAY.US,D,20111207,000000,12.1936,12.3583,12.0626,12.2745,22111865.536341,0
+EBAY.US,D,20111208,000000,12.1602,12.4785,12.1365,12.312,42475973.895899,0
+EBAY.US,D,20111209,000000,12.3514,12.6037,12.3307,12.5534,31490775.065489,0
+EBAY.US,D,20111212,000000,12.379,12.4588,12.2538,12.3514,26311648.003581,0
+EBAY.US,D,20111213,000000,12.4116,12.58,12.1435,12.239,25214971.386213,0
+EBAY.US,D,20111214,000000,12.3386,12.3711,11.8823,12.0114,25938104.386026,0
+EBAY.US,D,20111215,000000,12.1238,12.1365,11.5382,11.7453,30126549.455443,0
+EBAY.US,D,20111216,000000,11.8536,12.2459,11.7965,12.0626,41743377.507012,0
+EBAY.US,D,20111219,000000,12.1276,12.2262,11.761,11.8122,28754141.925222,0
+EBAY.US,D,20111220,000000,12.0429,12.1642,11.9286,12.1513,22561340.498167,0
+EBAY.US,D,20111221,000000,12.1031,12.2607,11.7877,12.038,20354010.831087,0
+EBAY.US,D,20111222,000000,12.0222,12.2055,11.971,12.1435,16047350.002302,0
+EBAY.US,D,20111223,000000,12.1681,12.2578,12.0814,12.239,8536514.6936156,0
+EBAY.US,D,20111227,000000,12.2016,12.3159,12.1158,12.2676,8578620.5350567,0
+EBAY.US,D,20111228,000000,12.2646,12.2913,12.0261,12.0665,10234428.513672,0
+EBAY.US,D,20111229,000000,12.0705,12.0814,11.8655,12.0468,13837755.696601,0
+EBAY.US,D,20111230,000000,12.0114,12.1069,11.9631,12.034,9302869.6202114,0
+EBAY.US,D,20120103,000000,12.2607,12.4983,12.2055,12.4351,26685376.282529,0
+EBAY.US,D,20120104,000000,12.1276,12.1395,11.7246,11.967,82931792.738839,0
+EBAY.US,D,20120105,000000,11.9748,12.2016,11.895,12.1848,33382778.155671,0
+EBAY.US,D,20120106,000000,12.172,12.2716,12.1276,12.1513,18475642.245284,0
+EBAY.US,D,20120109,000000,12.303,12.3307,11.9748,12.1031,20143080.847782,0
+EBAY.US,D,20120110,000000,12.2716,12.4391,12.2183,12.379,23459514.235196,0
+EBAY.US,D,20120111,000000,12.444,12.6569,12.4313,12.5061,23680951.65468,0
+EBAY.US,D,20120112,000000,12.5968,12.6973,12.4351,12.5288,21908792.79384,0
+EBAY.US,D,20120113,000000,12.4785,12.5218,12.1238,12.1474,30892037.893965,0
+EBAY.US,D,20120117,000000,12.3583,12.3987,12.0182,12.1109,36415005.483999,0
+EBAY.US,D,20120118,000000,11.9483,12.0705,11.8576,12.038,79382592.651102,0
+EBAY.US,D,20120119,000000,12.3987,12.6737,12.303,12.5021,62569177.904393,0
+EBAY.US,D,20120120,000000,12.4588,12.6776,12.4391,12.6698,31307440.799563,0
+EBAY.US,D,20120123,000000,12.5928,12.8747,12.5879,12.6934,30195749.790482,0
+EBAY.US,D,20120124,000000,12.5879,12.792,12.5879,12.6776,18057263.450317,0
+EBAY.US,D,20120125,000000,12.5998,12.7249,12.5061,12.6737,19841376.599787,0
+EBAY.US,D,20120126,000000,12.7249,12.8117,12.4785,12.58,16723379.12759,0
+EBAY.US,D,20120127,000000,12.5416,12.7141,12.4785,12.6362,18329234.170192,0
+EBAY.US,D,20120130,000000,12.518,12.6125,12.4785,12.5288,20670392.615944,0
+EBAY.US,D,20120131,000000,12.5968,12.6648,12.4313,12.5327,19027160.88988,0
+EBAY.US,D,20120201,000000,12.6569,12.8925,12.5968,12.7772,29213965.02741,0
+EBAY.US,D,20120202,000000,12.7565,13.0118,12.7209,12.9743,27950131.293828,0
+EBAY.US,D,20120203,000000,13.0887,13.2009,13.0324,13.0719,22823014.823456,0
+EBAY.US,D,20120206,000000,12.9743,12.995,12.8511,12.9497,22164625.934301,0
+EBAY.US,D,20120207,000000,12.9654,13.0837,12.8629,13.0423,17421893.314017,0
+EBAY.US,D,20120208,000000,13.0551,13.2453,12.9861,13.1123,24850200.199442,0
+EBAY.US,D,20120209,000000,13.1368,13.2089,12.9377,13.198,20036449.039636,0
+EBAY.US,D,20120210,000000,13.0512,13.2089,12.9457,13.1044,18426499.993077,0
+EBAY.US,D,20120213,000000,13.2089,13.2877,13.0925,13.1565,13521565.675497,0
+EBAY.US,D,20120214,000000,13.0964,13.1862,12.9821,13.0757,16458977.495577,0
+EBAY.US,D,20120215,000000,13.1498,13.4307,13.0462,13.2167,26658754.603266,0
+EBAY.US,D,20120216,000000,13.2531,13.7234,13.2256,13.6898,35789364.568008,0
+EBAY.US,D,20120217,000000,13.68,13.9707,13.5854,13.9116,40941349.449035,0
+EBAY.US,D,20120221,000000,13.9234,14.018,13.8553,13.9431,23868470.226013,0
+EBAY.US,D,20120222,000000,13.8958,13.9037,13.6494,13.7558,19320523.921882,0
+EBAY.US,D,20120223,000000,13.7875,14.3432,13.7677,14.2911,47182782.772908,0
+EBAY.US,D,20120224,000000,14.2802,14.4901,14.2131,14.427,23583394.634982,0
+EBAY.US,D,20120227,000000,14.3472,14.5994,14.2949,14.5069,24536973.892231,0
+EBAY.US,D,20120228,000000,14.5334,14.5797,14.4231,14.5286,23183150.197568,0
+EBAY.US,D,20120229,000000,14.5216,14.5503,14.1412,14.1797,34659276.414009,0
+EBAY.US,D,20120301,000000,14.2732,14.4832,14.2131,14.431,21593895.402486,0
+EBAY.US,D,20120302,000000,14.4063,14.427,14.2131,14.3836,30185308.304801,0
+EBAY.US,D,20120305,000000,14.1047,14.2644,14.0604,14.1718,29985621.359378,0
+EBAY.US,D,20120306,000000,14.0033,14.1215,13.8179,13.9273,25812239.383578,0
+EBAY.US,D,20120307,000000,13.9865,14.2841,13.9865,14.1215,17564765.427823,0
+EBAY.US,D,20120308,000000,14.224,14.2841,14.1047,14.1964,17550003.677248,0
+EBAY.US,D,20120309,000000,14.1964,14.4497,14.1964,14.3836,20802169.826833,0
+EBAY.US,D,20120312,000000,14.427,14.4458,14.1797,14.3551,12242781.471456,0
+EBAY.US,D,20120313,000000,14.4023,14.8134,14.2171,14.8095,36894452.41036,0
+EBAY.US,D,20120314,000000,14.8055,14.9672,14.706,14.9268,31480523.314316,0
+EBAY.US,D,20120315,000000,14.7464,14.8469,14.572,14.6124,32088889.258467,0
+EBAY.US,D,20120316,000000,14.6163,15.0361,14.6163,14.9553,46362894.305599,0
+EBAY.US,D,20120319,000000,14.7739,15.0717,14.7138,14.9937,27993224.363486,0
+EBAY.US,D,20120320,000000,14.8794,14.8952,14.7297,14.8351,15454909.581351,0
+EBAY.US,D,20120321,000000,14.8469,14.9553,14.7335,14.8469,22761914.224126,0
+EBAY.US,D,20120322,000000,14.7562,14.9829,14.6803,14.9268,18018921.860346,0
+EBAY.US,D,20120323,000000,14.9859,14.9859,14.6518,14.7168,22932257.256678,0
+EBAY.US,D,20120326,000000,14.8222,15.1121,14.8182,15.1081,18798869.691777,0
+EBAY.US,D,20120327,000000,15.1159,15.1495,14.9789,15.0243,22144132.578186,0
+EBAY.US,D,20120328,000000,14.9937,15.0283,14.6596,14.7739,23606647.765761,0
+EBAY.US,D,20120329,000000,14.7138,14.7335,14.564,14.6764,31796964.961933,0
+EBAY.US,D,20120330,000000,14.7985,14.839,14.5503,14.6399,24255048.705733,0
+EBAY.US,D,20120402,000000,14.5532,14.5887,14.3876,14.5177,29482767.079539,0
+EBAY.US,D,20120403,000000,14.4458,14.6241,14.4023,14.5334,29644770.925343,0
+EBAY.US,D,20120404,000000,14.3985,14.4023,14.085,14.1757,30539958.626772,0
+EBAY.US,D,20120405,000000,14.1008,14.2358,14.0259,14.1481,14108157.80926,0
+EBAY.US,D,20120409,000000,14.0968,14.4753,14.0604,14.4023,24314649.692213,0
+EBAY.US,D,20120410,000000,14.3383,14.5453,14.0091,14.0723,29574604.669172,0
+EBAY.US,D,20120411,000000,14.2201,14.3512,14.1451,14.1885,19546880.233852,0
+EBAY.US,D,20120412,000000,14.2437,14.568,14.2328,14.4665,17484414.3856,0
+EBAY.US,D,20120413,000000,14.4103,14.4832,14.2841,14.3305,18214618.293363,0
+EBAY.US,D,20120416,000000,14.3876,14.427,14.0564,14.085,23306624.74814,0
+EBAY.US,D,20120417,000000,14.1797,14.4103,14.1757,14.3146,21545552.673233,0
+EBAY.US,D,20120418,000000,14.3383,14.3935,14.085,14.2328,30172341.42238,0
+EBAY.US,D,20120419,000000,15.527,16.6012,15.4886,16.1163,152764814.2366,0
+EBAY.US,D,20120420,000000,16.1084,16.2257,15.9744,15.9862,41365133.140923,0
+EBAY.US,D,20120423,000000,15.6266,15.8285,15.5871,15.7339,40174965.098371,0
+EBAY.US,D,20120424,000000,15.6837,15.8661,15.5073,15.591,29078998.856314,0
+EBAY.US,D,20120425,000000,15.7171,16.0453,15.5516,15.8157,26581528.599999,0
+EBAY.US,D,20120426,000000,15.9498,16.3647,15.8728,16.2878,47204637.753141,0
+EBAY.US,D,20120427,000000,16.4809,16.4978,16.14,16.3578,26983456.297033,0
+EBAY.US,D,20120430,000000,16.4101,16.6476,16.2169,16.275,46024257.779032,0
+EBAY.US,D,20120501,000000,16.1439,16.4308,16.1439,16.1696,30610199.965049,0
+EBAY.US,D,20120502,000000,16.0867,16.3647,16.0089,16.3292,21928945.236614,0
+EBAY.US,D,20120503,000000,16.28,16.3184,15.8699,16.0217,25365468.392147,0
+EBAY.US,D,20120504,000000,15.8492,15.8661,15.6039,15.6473,26408541.459812,0
+EBAY.US,D,20120507,000000,15.5565,16.0178,15.4756,15.8975,29787810.451951,0
+EBAY.US,D,20120508,000000,15.8246,15.9862,15.5792,15.9458,27897260.301958,0
+EBAY.US,D,20120509,000000,15.797,16.205,15.7378,16.0917,41276931.960258,0
+EBAY.US,D,20120510,000000,16.2287,16.4268,16.1774,16.3489,44671192.007778,0
+EBAY.US,D,20120511,000000,16.2711,16.3854,16.1439,16.1646,30624467.594204,0
+EBAY.US,D,20120514,000000,16.0415,16.133,15.8285,15.9705,28410703.187819,0
+EBAY.US,D,20120515,000000,15.9793,16.0956,15.8098,15.8896,24405432.073887,0
+EBAY.US,D,20120516,000000,15.9793,16.1489,15.7645,15.8157,28881621.192923,0
+EBAY.US,D,20120517,000000,15.7733,15.9537,15.4886,15.4886,21313027.453194,0
+EBAY.US,D,20120518,000000,15.5151,15.6393,15.1653,15.2204,40709602.444865,0
+EBAY.US,D,20120521,000000,15.2795,15.8098,15.2324,15.6767,26293175.776557,0
+EBAY.US,D,20120522,000000,15.6877,15.8699,15.4718,15.5605,22892151.237244,0
+EBAY.US,D,20120523,000000,15.5033,15.7605,15.3771,15.7448,25297011.775795,0
+EBAY.US,D,20120524,000000,16.0453,16.133,15.5674,15.7408,36359729.83553,0
+EBAY.US,D,20120525,000000,15.7891,16.0867,15.73,16.0089,31773672.260857,0
+EBAY.US,D,20120529,000000,16.0956,16.5303,15.9892,16.4622,41587736.362277,0
+EBAY.US,D,20120530,000000,16.3214,16.3292,15.3938,15.7083,59385205.583794,0
+EBAY.US,D,20120531,000000,15.6925,15.7487,15.3978,15.5477,46926197.796777,0
+EBAY.US,D,20120601,000000,15.2126,15.4886,15.0755,15.4018,47729508.338274,0
+EBAY.US,D,20120604,000000,15.4589,15.668,15.39,15.5388,49735135.003955,0
+EBAY.US,D,20120605,000000,15.4993,15.8137,15.4422,15.7773,24790137.559479,0
+EBAY.US,D,20120606,000000,15.8531,16.2553,15.8531,16.2434,22632803.442581,0
+EBAY.US,D,20120607,000000,16.4396,16.5539,16.1903,16.2287,24008369.494318,0
+EBAY.US,D,20120608,000000,16.1863,16.4662,16.001,16.2878,21918119.208803,0
+EBAY.US,D,20120611,000000,16.3647,16.5056,16.1696,16.2395,26770242.39727,0
+EBAY.US,D,20120612,000000,16.275,16.3775,16.0867,16.2327,35930930.861965,0
+EBAY.US,D,20120613,000000,16.2129,16.2287,15.8177,15.9379,34630596.064602,0
+EBAY.US,D,20120614,000000,15.9892,16.0256,15.7132,15.9232,25415942.844403,0
+EBAY.US,D,20120615,000000,15.9586,16.1814,15.9232,16.136,36816241.208122,0
+EBAY.US,D,20120618,000000,16.1439,16.9373,16.1036,16.8594,67281745.781765,0
+EBAY.US,D,20120619,000000,16.9175,17.436,16.7224,17.2576,47302609.753659,0
+EBAY.US,D,20120620,000000,17.2339,17.2656,16.9373,17.0428,29280213.824033,0
+EBAY.US,D,20120621,000000,17.0733,17.1373,16.5303,16.5973,33074546.837675,0
+EBAY.US,D,20120622,000000,16.6633,17.0053,16.6102,16.9807,53518731.276613,0
+EBAY.US,D,20120625,000000,16.7589,16.8594,16.4622,16.5894,20760121.818905,0
+EBAY.US,D,20120626,000000,16.7146,17.0221,16.6633,16.8634,30875102.820843,0
+EBAY.US,D,20120627,000000,16.9108,17.0221,16.68,16.7786,22977412.040347,0
+EBAY.US,D,20120628,000000,16.3065,16.3617,15.9419,16.1814,37366588.977732,0
+EBAY.US,D,20120629,000000,16.5017,16.7372,16.2711,16.6673,30678256.819925,0
+EBAY.US,D,20120702,000000,16.7501,16.7786,16.2287,16.3578,27446933.05678,0
+EBAY.US,D,20120703,000000,16.3814,16.4938,16.2711,16.345,12427930.897996,0
+EBAY.US,D,20120705,000000,16.3814,16.4308,16.1528,16.2395,19365162.262425,0
+EBAY.US,D,20120706,000000,16.1814,16.2257,15.8492,16.0335,21813486.208041,0
+EBAY.US,D,20120709,000000,16.069,16.1863,15.9793,16.14,23842053.500604,0
+EBAY.US,D,20120710,000000,16.2838,16.345,15.5634,15.7448,30747246.113372,0
+EBAY.US,D,20120711,000000,15.7408,15.7448,15.3456,15.527,24016803.041008,0
+EBAY.US,D,20120712,000000,15.3938,15.664,15.2825,15.5959,24834179.301676,0
+EBAY.US,D,20120713,000000,15.6226,15.9025,15.5447,15.8492,17432604.689426,0
+EBAY.US,D,20120716,000000,15.7605,15.7645,15.2756,15.314,33724397.673969,0
+EBAY.US,D,20120717,000000,15.5033,15.6433,15.1012,15.5033,29482680.83658,0
+EBAY.US,D,20120718,000000,15.5634,16.1084,15.5033,16.0542,47091928.352999,0
+EBAY.US,D,20120719,000000,17.4597,17.6331,17.161,17.44,88914433.266852,0
+EBAY.US,D,20120720,000000,17.371,18.0441,17.3384,17.7957,56606478.777563,0
+EBAY.US,D,20120723,000000,17.3631,17.6282,16.9896,17.5514,44884757.981735,0
+EBAY.US,D,20120724,000000,17.5001,17.7149,17.1166,17.2656,27436623.472094,0
+EBAY.US,D,20120725,000000,17.2576,17.3917,16.9856,17.1373,26027768.653113,0
+EBAY.US,D,20120726,000000,17.4193,17.5672,17.1778,17.3749,26534773.755799,0
+EBAY.US,D,20120727,000000,17.4627,18.0441,17.4242,17.9397,36282199.44535,0
+EBAY.US,D,20120730,000000,17.8894,18.3093,17.8588,18.0944,32887421.940081,0
+EBAY.US,D,20120731,000000,18.0195,18.0324,17.5592,17.5759,28657971.895218,0
+EBAY.US,D,20120801,000000,17.7346,17.7997,17.3474,17.4153,18751913.952216,0
+EBAY.US,D,20120802,000000,17.2232,17.7229,17.165,17.3671,21786128.927076,0
+EBAY.US,D,20120803,000000,17.7672,17.9377,17.6076,17.6578,21186718.045854,0
+EBAY.US,D,20120806,000000,17.6923,17.8549,17.5198,17.7633,18417168.505,0
+EBAY.US,D,20120807,000000,17.8697,18.2462,17.851,18.0974,22448480.933816,0
+EBAY.US,D,20120808,000000,17.9337,17.9437,17.7376,17.8332,22015817.261101,0
+EBAY.US,D,20120809,000000,17.8786,17.9377,17.508,17.5632,21750921.507667,0
+EBAY.US,D,20120810,000000,17.5238,17.6893,17.3513,17.4547,19518962.88097,0
+EBAY.US,D,20120813,000000,17.4844,18.0698,17.4814,17.9791,40831530.709927,0
+EBAY.US,D,20120814,000000,18.0974,18.2709,17.9525,17.9958,28105793.745648,0
+EBAY.US,D,20120815,000000,17.9475,18.0816,17.8371,17.847,18297966.53204,0
+EBAY.US,D,20120816,000000,17.8786,18.2333,17.8628,18.1693,28695194.355979,0
+EBAY.US,D,20120817,000000,18.3487,18.668,18.1545,18.5961,36048066.047797,0
+EBAY.US,D,20120820,000000,18.6749,18.6749,18.3093,18.4118,18521130.839933,0
+EBAY.US,D,20120821,000000,18.4157,18.5201,18.0491,18.191,23428930.452971,0
+EBAY.US,D,20120822,000000,18.6611,19.079,18.5961,18.6483,45928125.290081,0
+EBAY.US,D,20120823,000000,18.7519,18.7833,18.4157,18.5725,29699350.542409,0
+EBAY.US,D,20120824,000000,18.5458,18.8375,18.5291,18.6868,23815656.053032,0
+EBAY.US,D,20120827,000000,18.7863,18.799,18.5124,18.6404,17396202.044081,0
+EBAY.US,D,20120828,000000,18.5892,18.7322,18.5458,18.6236,17318003.01732,0
+EBAY.US,D,20120829,000000,18.735,19.0081,18.735,18.8415,26739504.392344,0
+EBAY.US,D,20120830,000000,18.7322,18.7666,18.4413,18.4709,17791077.09638,0
+EBAY.US,D,20120831,000000,18.6444,18.9657,18.5488,18.8346,21345118.965253,0
+EBAY.US,D,20120904,000000,18.8346,18.949,18.5528,18.7863,19059659.265778,0
+EBAY.US,D,20120905,000000,18.5418,18.8317,18.395,18.7114,31404625.452605,0
+EBAY.US,D,20120906,000000,18.8908,19.5491,18.8661,19.4053,37790340.201685,0
+EBAY.US,D,20120907,000000,19.4407,19.5442,19.3195,19.5363,31238638.196754,0
+EBAY.US,D,20120910,000000,19.4407,19.493,19.2337,19.2544,25749296.228812,0
+EBAY.US,D,20120911,000000,19.2466,19.2909,19.0415,19.1735,30211748.366541,0
+EBAY.US,D,20120912,000000,19.2169,19.3649,18.9203,19.0415,20350597.639188,0
+EBAY.US,D,20120913,000000,18.9894,19.4733,18.9163,19.3934,23632865.625054,0
+EBAY.US,D,20120914,000000,19.5284,20.0971,19.4841,19.8251,36477701.070745,0
+EBAY.US,D,20120917,000000,20.0213,20.0291,19.764,20.0291,17093947.870399,0
+EBAY.US,D,20120918,000000,19.7886,19.9,19.6911,19.8212,20175604.589254,0
+EBAY.US,D,20120919,000000,19.9,20.0261,19.6545,19.9936,17892178.194347,0
+EBAY.US,D,20120920,000000,19.9533,19.9739,19.7196,19.8685,17780045.100091,0
+EBAY.US,D,20120921,000000,19.8339,19.8497,19.5649,19.628,46152563.964509,0
+EBAY.US,D,20120924,000000,19.5728,19.6911,19.3836,19.5649,19864867.152355,0
+EBAY.US,D,20120925,000000,19.5688,19.6398,18.9854,19.0583,30801256.526914,0
+EBAY.US,D,20120926,000000,19.0081,19.1066,18.7913,18.8641,30740807.315575,0
+EBAY.US,D,20120927,000000,18.9283,19.561,18.9283,19.4881,24559397.061364,0
+EBAY.US,D,20120928,000000,19.4654,19.5166,19.1381,19.1895,18623777.208787,0
+EBAY.US,D,20121001,000000,19.2703,19.4614,19.074,19.1381,16514190.237419,0
+EBAY.US,D,20121002,000000,19.2741,19.3116,19.0248,19.2012,12499275.131514,0
+EBAY.US,D,20121003,000000,19.3116,19.3195,19.1096,19.2781,22359828.245898,0
+EBAY.US,D,20121004,000000,19.7196,19.9335,19.5649,19.6358,27240698.748893,0
+EBAY.US,D,20121005,000000,19.7808,19.8546,19.2633,19.3362,17988810.892457,0
+EBAY.US,D,20121008,000000,19.1735,19.3836,18.8375,19.0121,26219971.739011,0
+EBAY.US,D,20121009,000000,19.0041,19.0455,18.2984,18.3379,36565858.62262,0
+EBAY.US,D,20121010,000000,18.4118,18.6236,18.322,18.5528,29007923.497901,0
+EBAY.US,D,20121011,000000,18.7519,18.9066,18.6079,18.8415,27657228.900686,0
+EBAY.US,D,20121012,000000,18.8947,19.074,18.8504,18.9854,19149826.785891,0
+EBAY.US,D,20121015,000000,18.9529,19.074,18.3487,18.807,38189934.265732,0
+EBAY.US,D,20121016,000000,18.9085,19.2337,18.7469,19.1421,23513501.312409,0
+EBAY.US,D,20121017,000000,19.2259,19.3195,18.9657,19.1254,45824143.677309,0
+EBAY.US,D,20121018,000000,19.2131,20.2105,19.1895,20.1651,88071776.658575,0
+EBAY.US,D,20121019,000000,20.1178,20.1524,19.6665,19.8251,49913209.464054,0
+EBAY.US,D,20121022,000000,19.8093,20.0577,19.764,19.896,24001015.506541,0
+EBAY.US,D,20121023,000000,19.7196,20.0261,19.5205,19.5807,26156173.257024,0
+EBAY.US,D,20121024,000000,19.6231,19.6704,19.1698,19.3934,28337973.993854,0
+EBAY.US,D,20121025,000000,19.5245,19.5895,19.1608,19.1765,18678636.861812,0
+EBAY.US,D,20121026,000000,19.1855,19.7482,19.1254,19.6438,27396620.94421,0
+EBAY.US,D,20121031,000000,19.6358,19.6477,19.0909,19.1471,39999152.233023,0
+EBAY.US,D,20121101,000000,19.2169,19.6319,19.0987,19.5284,19848051.804752,0
+EBAY.US,D,20121102,000000,19.5895,19.6742,19.3195,19.3195,20568787.250327,0
+EBAY.US,D,20121105,000000,19.353,19.6161,19.2012,19.5807,13526809.247356,0
+EBAY.US,D,20121106,000000,19.5895,19.829,19.5127,19.6358,15026233.377174,0
+EBAY.US,D,20121107,000000,19.3688,19.5205,19.0455,19.2012,29987503.485113,0
+EBAY.US,D,20121108,000000,19.2209,19.5934,18.9529,18.9934,25540170.245268,0
+EBAY.US,D,20121109,000000,18.8533,19.2209,18.7716,18.936,22892811.756842,0
+EBAY.US,D,20121112,000000,18.945,19.0583,18.6404,18.8346,14926603.48261,0
+EBAY.US,D,20121113,000000,18.7202,19.1293,18.6483,18.941,16328399.569118,0
+EBAY.US,D,20121114,000000,18.9727,19.0415,18.3379,18.4374,24242600.295684,0
+EBAY.US,D,20121115,000000,18.3743,18.5094,18.1181,18.4581,20186316.979286,0
+EBAY.US,D,20121116,000000,18.5054,18.8572,18.3417,18.7519,28462862.928939,0
+EBAY.US,D,20121119,000000,18.936,19.1461,18.8375,19.0121,22503999.077192,0
+EBAY.US,D,20121120,000000,19.0583,19.2169,18.8868,19.1471,16640338.319694,0
+EBAY.US,D,20121121,000000,19.1471,19.3649,19.0583,19.2948,18264892.864881,0
+EBAY.US,D,20121123,000000,19.4073,19.5008,19.3451,19.4447,10059488.224138,0
+EBAY.US,D,20121126,000000,19.6044,20.5446,19.5895,20.3938,45373530.308434,0
+EBAY.US,D,20121127,000000,20.2627,20.5249,19.9976,20.2962,35600232.746045,0
+EBAY.US,D,20121128,000000,20.2499,20.444,20.0331,20.4213,23679316.082343,0
+EBAY.US,D,20121129,000000,20.5367,20.9487,20.4342,20.7122,34599181.306109,0
+EBAY.US,D,20121130,000000,20.6314,21.0305,20.5732,20.9575,29432423.513655,0
+EBAY.US,D,20121203,000000,21.064,21.0887,20.6174,20.6461,21379608.03155,0
+EBAY.US,D,20121204,000000,20.6501,20.6786,20.3977,20.6264,20870796.899856,0
+EBAY.US,D,20121205,000000,20.6747,20.8305,20.4342,20.6391,20027265.686522,0
+EBAY.US,D,20121206,000000,20.6264,20.9161,20.5446,20.6264,17851175.248148,0
+EBAY.US,D,20121207,000000,20.6786,20.7673,20.4213,20.5288,15870594.552152,0
+EBAY.US,D,20121210,000000,20.6087,20.6264,20.1484,20.3021,19555076.35875,0
+EBAY.US,D,20121211,000000,20.4016,20.7122,20.3514,20.6264,26150306.70662,0
+EBAY.US,D,20121212,000000,20.6431,20.8876,20.5574,20.5771,21651629.482576,0
+EBAY.US,D,20121213,000000,20.5525,20.6204,20.1335,20.2419,31305958.435305,0
+EBAY.US,D,20121214,000000,20.3288,20.3553,19.904,19.9818,20432079.986099,0
+EBAY.US,D,20121217,000000,20.0015,20.4914,19.9207,20.3593,24279695.928565,0
+EBAY.US,D,20121218,000000,20.516,20.8472,20.4016,20.5968,35602563.335162,0
+EBAY.US,D,20121219,000000,20.6314,20.6708,20.3169,20.3722,22730244.795251,0
+EBAY.US,D,20121220,000000,20.4263,20.7032,20.1986,20.6865,24446958.565574,0
+EBAY.US,D,20121221,000000,20.4016,20.4303,20.1138,20.375,34504573.795584,0
+EBAY.US,D,20121224,000000,20.2716,20.5485,20.2105,20.2666,12376206.430158,0
+EBAY.US,D,20121226,000000,20.2419,20.2755,19.7808,19.9335,18302228.963422,0
+EBAY.US,D,20121227,000000,20.0104,20.0971,19.7078,19.9533,19925161.126371,0
+EBAY.US,D,20121228,000000,19.7995,20.0143,19.7522,19.764,12749547.123105,0
+EBAY.US,D,20121231,000000,19.7443,20.313,19.5205,20.2341,18943671.618601,0
+EBAY.US,D,20130102,000000,20.791,21.3065,20.6461,21.2651,34779142.965058,0
+EBAY.US,D,20130103,000000,21.2247,21.2868,20.6915,20.8107,27299381.501524,0
+EBAY.US,D,20130104,000000,20.8146,21.0747,20.72,20.9408,16347837.717275,0
+EBAY.US,D,20130107,000000,20.8964,21.2611,20.654,21.2325,25672994.547132,0
+EBAY.US,D,20130108,000000,21.1705,21.5046,20.8343,20.9003,29057418.838926,0
+EBAY.US,D,20130109,000000,20.9575,21.195,20.8107,20.932,20414607.162766,0
+EBAY.US,D,20130110,000000,21.1615,21.2286,20.8028,21.0305,18477615.687093,0
+EBAY.US,D,20130111,000000,21.0887,21.3576,21.0531,21.3065,28846955.582218,0
+EBAY.US,D,20130114,000000,21.2611,21.2945,20.9605,21.1004,26716886.415587,0
+EBAY.US,D,20130115,000000,21.1044,21.2118,20.7713,20.8343,24259365.926758,0
+EBAY.US,D,20130116,000000,21.0059,21.2118,20.585,20.9891,55955998.874986,0
+EBAY.US,D,20130117,000000,21.4769,21.7736,21.3262,21.4927,61647913.376272,0
+EBAY.US,D,20130118,000000,21.4927,21.6248,21.3065,21.5095,26611685.225925,0
+EBAY.US,D,20130122,000000,21.4839,21.5538,21.0531,21.1743,26914291.4738,0
+EBAY.US,D,20130123,000000,21.1832,21.4326,21.1576,21.1783,22789150.764951,0
+EBAY.US,D,20130124,000000,21.2611,21.9569,21.2561,21.8968,32111470.708795,0
+EBAY.US,D,20130125,000000,22.2181,22.4802,22.1866,22.429,33597309.036137,0
+EBAY.US,D,20130128,000000,22.295,22.3541,22.1097,22.1984,19851927.664756,0
+EBAY.US,D,20130129,000000,22.085,22.154,21.9362,22.085,17736309.774051,0
+EBAY.US,D,20130130,000000,22.2102,22.4172,22.0259,22.1304,17590327.840635,0
+EBAY.US,D,20130131,000000,21.9658,22.3225,21.9451,22.2053,20029533.369011,0
+EBAY.US,D,20130201,000000,22.3413,22.7187,22.2714,22.699,21352687.038491,0
+EBAY.US,D,20130204,000000,22.4763,22.5089,22.0733,22.0949,21827385.529034,0
+EBAY.US,D,20130205,000000,22.231,22.564,22.1383,22.3866,15588193.50745,0
+EBAY.US,D,20130206,000000,22.222,22.4172,22.1067,22.2624,17650875.470409,0
+EBAY.US,D,20130207,000000,22.2871,22.3748,21.9609,22.2714,19272214.675189,0
+EBAY.US,D,20130208,000000,22.4024,22.6488,22.3748,22.4645,20336434.516205,0
+EBAY.US,D,20130211,000000,22.4251,22.4488,22.1186,22.3827,12982123.074296,0
+EBAY.US,D,20130212,000000,22.3778,22.6893,22.2624,22.5276,25265337.273803,0
+EBAY.US,D,20130213,000000,22.56,22.7187,22.3827,22.636,22925268.533194,0
+EBAY.US,D,20130214,000000,22.5316,22.6636,22.4685,22.5473,17780607.201254,0
+EBAY.US,D,20130215,000000,22.5393,22.6763,22.3827,22.497,23011457.716377,0
+EBAY.US,D,20130219,000000,22.56,22.6064,22.363,22.4882,14372052.129756,0
+EBAY.US,D,20130220,000000,22.5759,22.6557,22.0132,22.0339,18641779.665345,0
+EBAY.US,D,20130221,000000,21.9569,22.0536,21.3843,21.6711,27056332.611338,0
+EBAY.US,D,20130222,000000,21.8061,21.8741,21.6524,21.8318,12821680.733346,0
+EBAY.US,D,20130225,000000,21.9855,22.082,21.2691,21.2719,18490251.802404,0
+EBAY.US,D,20130226,000000,21.334,21.4119,21.0767,21.3547,21329872.224866,0
+EBAY.US,D,20130227,000000,21.4326,21.6484,21.2945,21.4839,19311695.686831,0
+EBAY.US,D,20130228,000000,21.6248,21.8929,21.5292,21.7057,24134339.002939,0
+EBAY.US,D,20130301,000000,21.6603,21.8623,21.4326,21.7815,16188284.186106,0
+EBAY.US,D,20130304,000000,21.5617,22.017,21.5243,22.0132,24575809.603621,0
+EBAY.US,D,20130305,000000,22.0426,22.2181,21.7263,21.9254,24731274.203948,0
+EBAY.US,D,20130306,000000,21.815,21.8229,21.204,21.2561,36702491.819367,0
+EBAY.US,D,20130307,000000,21.3025,21.3735,20.928,21.0226,23827373.934494,0
+EBAY.US,D,20130308,000000,21.1004,21.2118,20.7367,21.0807,32959099.984578,0
+EBAY.US,D,20130311,000000,21.068,21.1615,20.8964,20.932,22595535.323784,0
+EBAY.US,D,20130312,000000,20.5121,21.068,20.1947,21.0146,40642173.64165,0
+EBAY.US,D,20130313,000000,21.0146,21.0305,20.0863,20.2252,49920336.176271,0
+EBAY.US,D,20130314,000000,20.5485,20.9891,20.4717,20.5525,43211242.801865,0
+EBAY.US,D,20130315,000000,20.5209,20.6618,19.97,20.0015,54867950.61193,0
+EBAY.US,D,20130318,000000,19.7847,20.0577,19.6585,19.8813,36140314.55976,0
+EBAY.US,D,20130319,000000,20.2341,21.2798,20.0213,20.2736,36858716.372349,0
+EBAY.US,D,20130320,000000,20.5002,20.8719,20.2548,20.7988,36879915.906098,0
+EBAY.US,D,20130321,000000,20.7122,21.0493,20.6087,20.9979,35427521.583324,0
+EBAY.US,D,20130322,000000,21.0353,21.2118,21.0146,21.133,21442973.269499,0
+EBAY.US,D,20130325,000000,21.1872,21.1872,20.2873,20.3593,45818203.059424,0
+EBAY.US,D,20130326,000000,20.5002,20.6865,20.2755,20.6658,27118470.155413,0
+EBAY.US,D,20130327,000000,20.4953,20.8609,20.2144,20.6578,31305697.677184,0
+EBAY.US,D,20130328,000000,20.6461,21.6287,20.4136,21.5134,61062322.675448,0
+EBAY.US,D,20130401,000000,22.0782,22.5158,21.9973,22.1027,51970192.28941,0
+EBAY.US,D,20130402,000000,22.3225,22.5316,22.1944,22.2821,38384455.765272,0
+EBAY.US,D,20130403,000000,22.1412,22.2181,21.949,22.022,28979333.449945,0
+EBAY.US,D,20130404,000000,21.9569,22.1659,21.8623,22.1353,14887472.515917,0
+EBAY.US,D,20130405,000000,21.7144,22.0574,21.6248,22.0299,18238067.246387,0
+EBAY.US,D,20130408,000000,21.9895,22.5523,21.9362,22.1659,26517544.441996,0
+EBAY.US,D,20130409,000000,21.9973,22.3975,21.949,22.2457,15792138.825763,0
+EBAY.US,D,20130410,000000,22.3502,22.8449,22.3305,22.7346,20166774.324958,0
+EBAY.US,D,20130411,000000,22.7828,23.0283,22.699,22.9258,18376732.733079,0
+EBAY.US,D,20130412,000000,22.9722,22.9722,22.5393,22.7384,15917128.20853,0
+EBAY.US,D,20130415,000000,22.6064,22.8075,22.0949,22.154,23183799.556312,0
+EBAY.US,D,20130416,000000,22.2871,22.6763,22.2181,22.6192,21751511.003652,0
+EBAY.US,D,20130417,000000,22.4142,22.5473,22.082,22.2585,37040726.55521,0
+EBAY.US,D,20130418,000000,21.3301,21.5213,20.92,20.9575,63910179.807729,0
+EBAY.US,D,20130419,000000,20.9368,21.1221,20.5929,20.7871,39319130.566082,0
+EBAY.US,D,20130422,000000,20.6993,20.7604,20.3002,20.4844,34684836.797574,0
+EBAY.US,D,20130423,000000,20.6204,20.9368,20.5732,20.8275,31956081.190572,0
+EBAY.US,D,20130424,000000,20.9575,21.1576,20.8836,21.0186,25779169.774911,0
+EBAY.US,D,20130425,000000,21.1498,21.1705,20.6578,20.7752,28927379.6773,0
+EBAY.US,D,20130426,000000,20.791,20.9724,20.589,20.8472,26748417.85573,0
+EBAY.US,D,20130429,000000,20.8719,21.0266,20.716,20.9644,18074230.991376,0
+EBAY.US,D,20130430,000000,20.8964,21.0847,20.6825,20.7871,22826625.866847,0
+EBAY.US,D,20130501,000000,20.7821,20.9772,20.6007,20.791,19954197.608462,0
+EBAY.US,D,20130502,000000,20.7988,21.3065,20.6431,21.2493,24914094.055994,0
+EBAY.US,D,20130503,000000,21.4237,21.6287,21.2691,21.5095,18165270.072679,0
+EBAY.US,D,20130506,000000,21.4484,21.75,21.3301,21.4602,16018803.583137,0
+EBAY.US,D,20130507,000000,21.3932,21.4769,21.068,21.4001,24397027.951266,0
+EBAY.US,D,20130508,000000,21.4277,21.815,21.334,21.8061,17713799.347338,0
+EBAY.US,D,20130509,000000,21.8189,22.2141,21.7381,21.8899,23434645.824542,0
+EBAY.US,D,20130510,000000,21.9766,22.1451,21.9046,22.082,17958557.877342,0
+EBAY.US,D,20130513,000000,22.1353,22.1383,21.8584,21.953,18198766.837645,0
+EBAY.US,D,20130514,000000,21.8821,22.3827,21.8781,22.3265,23255660.232956,0
+EBAY.US,D,20130515,000000,22.3265,22.4882,22.2417,22.4763,21594820.738697,0
+EBAY.US,D,20130516,000000,22.5355,22.5759,22.1067,22.1383,21477211.723906,0
+EBAY.US,D,20130517,000000,22.4142,22.6557,22.4064,22.5009,29132646.034809,0
+EBAY.US,D,20130520,000000,22.4418,22.4802,22.1225,22.1984,22078106.998631,0
+EBAY.US,D,20130521,000000,22.2013,22.2624,21.7982,21.8022,32827394.811924,0
+EBAY.US,D,20130522,000000,21.949,22.1451,21.4769,21.5864,28862112.021155,0
+EBAY.US,D,20130523,000000,21.3025,21.6484,21.1537,21.6159,23954717.242709,0
+EBAY.US,D,20130524,000000,21.3469,21.682,21.2561,21.679,18424324.641284,0
+EBAY.US,D,20130528,000000,21.9205,22.3195,21.9046,22.0339,24567912.792519,0
+EBAY.US,D,20130529,000000,21.8821,21.9806,21.6366,21.8426,21911323.263696,0
+EBAY.US,D,20130530,000000,21.8268,22.0949,21.8061,21.8623,22056415.372708,0
+EBAY.US,D,20130531,000000,21.7017,21.7854,21.4198,21.4642,32285384.199815,0
+EBAY.US,D,20130603,000000,21.3686,21.3813,20.791,21.1911,33096769.111446,0
+EBAY.US,D,20130604,000000,21.3222,21.3262,20.72,20.8649,26754833.317197,0
+EBAY.US,D,20130605,000000,20.8579,20.9003,20.1986,20.378,36451887.031419,0
+EBAY.US,D,20130606,000000,20.2962,20.4953,20.1651,20.441,24821745.096349,0
+EBAY.US,D,20130607,000000,20.6127,20.7072,20.4016,20.4136,29585649.85556,0
+EBAY.US,D,20130610,000000,20.5525,21.1832,20.4717,21.1261,29419598.678458,0
+EBAY.US,D,20130611,000000,20.7329,20.8836,20.581,20.6501,32245708.38055,0
+EBAY.US,D,20130612,000000,20.7673,20.7791,20.1267,20.1335,26077274.140367,0
+EBAY.US,D,20130613,000000,20.1218,20.4805,20.0941,20.4263,26873289.542224,0
+EBAY.US,D,20130614,000000,20.4342,20.5406,20.2627,20.3514,16617208.972927,0
+EBAY.US,D,20130617,000000,20.5929,20.924,20.5367,20.6578,19720320.910537,0
+EBAY.US,D,20130618,000000,20.716,20.9724,20.6708,20.8541,14298379.336366,0
+EBAY.US,D,20130619,000000,20.8836,21.0266,20.6993,20.7239,31865507.821243,0
+EBAY.US,D,20130620,000000,20.5485,20.5653,20.0291,20.1297,26323063.527378,0
+EBAY.US,D,20130621,000000,20.1572,20.3327,19.9374,20.2873,34474538.924422,0
+EBAY.US,D,20130624,000000,20.1651,20.3682,19.8734,20.1612,23741427.246218,0
+EBAY.US,D,20130625,000000,20.3722,20.5968,20.3553,20.4874,21598218.711249,0
+EBAY.US,D,20130626,000000,20.6431,20.6708,20.2341,20.3682,27595282.105743,0
+EBAY.US,D,20130627,000000,20.5406,20.7486,20.5081,20.6865,22781623.276634,0
+EBAY.US,D,20130628,000000,20.4677,20.8078,20.3268,20.5209,38663692.20072,0
+EBAY.US,D,20130701,000000,20.7122,21.1369,20.6431,20.9891,22557758.878844,0
+EBAY.US,D,20130702,000000,21.0353,21.2798,21.0059,21.1576,20648131.786497,0
+EBAY.US,D,20130703,000000,20.9684,21.2404,20.9487,21.0964,10585264.867645,0
+EBAY.US,D,20130705,000000,21.334,21.3813,21.0353,21.3646,11377593.129381,0
+EBAY.US,D,20130708,000000,21.537,21.5784,21.1743,21.3104,15283843.122573,0
+EBAY.US,D,20130709,000000,21.473,21.6711,21.4326,21.6208,17886611.972362,0
+EBAY.US,D,20130710,000000,21.6859,21.9086,21.6671,21.7736,17590515.545897,0
+EBAY.US,D,20130711,000000,21.9658,22.2782,21.9569,22.1708,24427984.100146,0
+EBAY.US,D,20130712,000000,22.1383,22.6439,22.1186,22.6321,21778747.544477,0
+EBAY.US,D,20130715,000000,22.6232,22.6518,22.2911,22.3975,17338371.574801,0
+EBAY.US,D,20130716,000000,22.5473,22.5985,22.3225,22.5393,22733788.873522,0
+EBAY.US,D,20130717,000000,22.5562,22.8143,22.4882,22.7661,38126196.661128,0
+EBAY.US,D,20130718,000000,21.2611,21.3646,21.0926,21.2364,108563027.43099,0
+EBAY.US,D,20130719,000000,21.3262,21.3932,20.6786,20.7072,48459047.667948,0
+EBAY.US,D,20130722,000000,20.7988,20.8185,20.589,20.7564,39257241.604652,0
+EBAY.US,D,20130723,000000,20.7821,20.8146,20.441,20.4874,27777143.139018,0
+EBAY.US,D,20130724,000000,20.4756,20.7791,20.4717,20.6708,39064705.722397,0
+EBAY.US,D,20130725,000000,20.6314,20.7239,20.3682,20.4342,25587827.089348,0
+EBAY.US,D,20130726,000000,20.4016,20.7949,20.2025,20.7329,32029476.991872,0
+EBAY.US,D,20130729,000000,20.6708,20.8432,20.4342,20.4874,18895240.617143,0
+EBAY.US,D,20130730,000000,20.6234,20.6747,20.4717,20.6234,19695120.71815,0
+EBAY.US,D,20130731,000000,20.6618,20.7032,20.3938,20.5081,19489239.499081,0
+EBAY.US,D,20130801,000000,20.6865,20.8028,20.5485,20.7949,20424007.645211,0
+EBAY.US,D,20130802,000000,20.8107,20.928,20.6825,20.8472,21444837.132019,0
+EBAY.US,D,20130805,000000,20.8796,21.0098,20.7644,20.9123,13561174.529643,0
+EBAY.US,D,20130806,000000,20.9123,21.3429,20.8078,21.3065,26066473.478131,0
+EBAY.US,D,20130807,000000,21.199,21.3774,21.0226,21.0353,17799422.370865,0
+EBAY.US,D,20130808,000000,21.2404,21.3182,20.9644,21.2561,14207624.349513,0
+EBAY.US,D,20130809,000000,21.2454,21.3389,21.0186,21.1576,16083826.71513,0
+EBAY.US,D,20130812,000000,20.928,21.2118,20.8382,21.1369,11877724.160988,0
+EBAY.US,D,20130813,000000,21.3222,21.6159,21.2325,21.473,23798816.354476,0
+EBAY.US,D,20130814,000000,21.4809,21.6327,21.4198,21.5173,17057929.767184,0
+EBAY.US,D,20130815,000000,21.1743,21.2118,20.5041,21.1004,38480001.802107,0
+EBAY.US,D,20130816,000000,21.064,21.2798,20.9043,20.9979,18982259.761971,0
+EBAY.US,D,20130819,000000,20.924,21.1369,20.6461,20.6578,16744323.990958,0
+EBAY.US,D,20130820,000000,20.7329,20.8796,20.5446,20.6264,23639674.760261,0
+EBAY.US,D,20130821,000000,20.5288,20.581,20.1572,20.2184,32390674.676305,0
+EBAY.US,D,20130822,000000,20.313,20.4805,20.2381,20.2666,18847999.768508,0
+EBAY.US,D,20130823,000000,20.3248,20.5121,20.2923,20.4914,17707781.6181,0
+EBAY.US,D,20130826,000000,20.5002,20.6845,20.3208,20.6174,20341219.47845,0
+EBAY.US,D,20130827,000000,20.3327,20.4303,20.0064,20.0824,26063200.304212,0
+EBAY.US,D,20130828,000000,20.1335,20.2381,20.0064,20.0104,20509992.889162,0
+EBAY.US,D,20130829,000000,19.9246,20.4263,19.9167,20.2292,17918039.920955,0
+EBAY.US,D,20130830,000000,20.2716,20.2755,19.6871,19.8339,28035216.567147,0
+EBAY.US,D,20130903,000000,20.0695,20.2666,19.8685,19.965,20511334.220819,0
+EBAY.US,D,20130904,000000,20.1335,20.4914,20.0015,20.4136,23949660.361489,0
+EBAY.US,D,20130905,000000,20.4263,20.7239,20.3514,20.6127,17019430.910642,0
+EBAY.US,D,20130906,000000,20.8432,21.1221,20.7437,20.9605,30427530.277212,0
+EBAY.US,D,20130909,000000,20.9408,21.1408,20.6708,20.8964,22669791.52542,0
+EBAY.US,D,20130910,000000,21.0493,21.2454,21.0146,21.2247,22047595.254641,0
+EBAY.US,D,20130911,000000,21.0305,21.612,21.0305,21.537,25208380.39496,0
+EBAY.US,D,20130912,000000,21.608,21.6671,21.2286,21.4375,20003464.659304,0
+EBAY.US,D,20130913,000000,21.5006,21.5134,21.1872,21.3547,13153160.109005,0
+EBAY.US,D,20130916,000000,21.6159,21.682,21.204,21.2868,17631341.947687,0
+EBAY.US,D,20130917,000000,21.3961,21.8505,21.3686,21.674,26084720.458841,0
+EBAY.US,D,20130918,000000,21.5499,21.7224,21.3301,21.6928,26006300.244258,0
+EBAY.US,D,20130919,000000,21.815,21.8623,21.4789,21.6041,15906741.512493,0
+EBAY.US,D,20130920,000000,21.6642,21.9205,21.6406,21.8022,28917019.361462,0
+EBAY.US,D,20130923,000000,21.8268,21.9402,21.537,21.7263,18248248.98857,0
+EBAY.US,D,20130924,000000,21.8229,22.0092,21.679,21.8899,16602375.184117,0
+EBAY.US,D,20130925,000000,21.8318,21.8929,21.4277,21.5095,18913407.442633,0
+EBAY.US,D,20130926,000000,21.674,22.5759,21.612,22.4725,35047862.832721,0
+EBAY.US,D,20130927,000000,22.2585,22.3374,22.089,22.1304,18220961.716595,0
+EBAY.US,D,20130930,000000,21.9283,22.2457,21.8229,22.1353,20353046.939201,0
+EBAY.US,D,20131001,000000,22.1984,22.3195,22.0574,22.2053,14624058.112118,0
+EBAY.US,D,20131002,000000,22.0506,22.1067,21.8652,22.0733,15935834.813476,0
+EBAY.US,D,20131003,000000,22.022,22.1264,21.6208,21.7854,16882994.550764,0
+EBAY.US,D,20131004,000000,21.8465,22.1383,21.75,22.0536,14792341.459902,0
+EBAY.US,D,20131007,000000,21.7815,21.9934,21.6327,21.6524,13412814.319826,0
+EBAY.US,D,20131008,000000,21.6287,21.6642,20.8796,21.0186,23283741.95477,0
+EBAY.US,D,20131009,000000,21.0807,21.1181,20.6708,20.7644,22925596.256435,0
+EBAY.US,D,20131010,000000,20.9812,21.2493,20.8609,21.195,22307191.631949,0
+EBAY.US,D,20131011,000000,21.2691,21.7381,21.2247,21.5745,22084545.796428,0
+EBAY.US,D,20131014,000000,21.469,21.7341,21.3686,21.7302,15198625.948261,0
+EBAY.US,D,20131015,000000,21.6603,21.7421,21.3547,21.4119,22485790.652159,0
+EBAY.US,D,20131016,000000,21.6001,21.6001,21.0926,21.2364,48618319.133912,0
+EBAY.US,D,20131017,000000,19.965,20.581,19.9296,20.3859,86596003.391767,0
+EBAY.US,D,20131018,000000,20.4717,20.9003,20.0213,20.7122,77175814.938954,0
+EBAY.US,D,20131021,000000,20.8028,20.8649,20.4717,20.6087,35921898.687683,0
+EBAY.US,D,20131022,000000,20.7673,20.7752,20.4598,20.5653,28114442.392421,0
+EBAY.US,D,20131023,000000,20.5318,20.7437,20.4598,20.5249,21068834.068221,0
+EBAY.US,D,20131024,000000,20.6578,20.8343,20.5732,20.7673,24447395.868103,0
+EBAY.US,D,20131025,000000,20.8649,20.9979,20.2548,20.4844,39913260.334391,0
+EBAY.US,D,20131028,000000,20.5525,20.7437,20.4174,20.6204,21553075.088434,0
+EBAY.US,D,20131029,000000,20.7486,21.1743,20.6618,21.1615,30882672.923327,0
+EBAY.US,D,20131030,000000,21.2325,21.2325,20.8382,20.9161,21927289.371817,0
+EBAY.US,D,20131031,000000,20.924,21.0019,20.7329,20.9123,22803048.056698,0
+EBAY.US,D,20131101,000000,21.0059,21.0266,20.5732,20.6087,31118329.27006,0
+EBAY.US,D,20131104,000000,20.6264,20.7437,20.3593,20.3819,22246857.073013,0
+EBAY.US,D,20131105,000000,20.3425,20.3722,20.0458,20.2666,28585284.300798,0
+EBAY.US,D,20131106,000000,20.4598,21.3547,20.2834,21.1369,63328654.701416,0
+EBAY.US,D,20131107,000000,21.2286,21.3646,20.7564,20.8579,24413003.190994,0
+EBAY.US,D,20131108,000000,20.9644,21.0964,20.8185,21.0305,24710527.192074,0
+EBAY.US,D,20131111,000000,20.8796,21.061,20.8305,20.9575,17377993.619046,0
+EBAY.US,D,20131112,000000,20.6501,21.1074,20.6174,20.9605,27072875.025344,0
+EBAY.US,D,20131113,000000,20.8689,21.0463,20.8185,21.0423,19298773.447823,0
+EBAY.US,D,20131114,000000,21.068,21.2197,20.9003,20.9812,26512089.828546,0
+EBAY.US,D,20131115,000000,21.0393,21.0767,20.7604,20.8689,26685998.246452,0
+EBAY.US,D,20131118,000000,20.7644,20.9043,20.5249,20.6618,32142954.461653,0
+EBAY.US,D,20131119,000000,20.791,20.8305,20.6087,20.6825,25867119.329064,0
+EBAY.US,D,20131120,000000,20.8235,20.8305,19.7847,19.9936,86334798.836944,0
+EBAY.US,D,20131121,000000,20.1415,20.1524,19.8093,19.9207,44314730.583685,0
+EBAY.US,D,20131122,000000,19.9443,20.0458,19.9089,19.97,34586366.617144,0
+EBAY.US,D,20131125,000000,20.1247,20.1297,19.2299,19.4574,87969094.777916,0
+EBAY.US,D,20131126,000000,19.5442,19.5491,19.0702,19.3491,59046368.161867,0
+EBAY.US,D,20131127,000000,19.5403,19.7808,19.5008,19.561,31857557.23512,0
+EBAY.US,D,20131129,000000,19.7482,20.1335,19.7236,20.0458,24287919.448285,0
+EBAY.US,D,20131202,000000,20.716,21.061,20.3288,20.375,62526664.184491,0
+EBAY.US,D,20131203,000000,20.5732,20.72,20.3425,20.6047,36473066.272708,0
+EBAY.US,D,20131204,000000,20.3514,20.448,20.041,20.2716,38978473.925047,0
+EBAY.US,D,20131205,000000,20.2666,20.4914,20.1651,20.3977,25022359.407231,0
+EBAY.US,D,20131206,000000,20.5209,20.7949,20.5121,20.6353,23769167.040069,0
+EBAY.US,D,20131209,000000,20.6314,20.7329,20.4549,20.5081,19924332.179349,0
+EBAY.US,D,20131210,000000,20.5041,20.7526,20.4805,20.6007,24068575.196128,0
+EBAY.US,D,20131211,000000,20.5693,20.6578,20.3593,20.3819,20733221.118307,0
+EBAY.US,D,20131212,000000,20.3327,20.6174,20.313,20.3819,20482152.647632,0
+EBAY.US,D,20131213,000000,20.4914,20.6993,20.4016,20.452,18455202.664191,0
+EBAY.US,D,20131216,000000,20.791,21.1408,20.6353,21.0728,32932712.683237,0
+EBAY.US,D,20131217,000000,20.6786,21.1221,20.6314,20.8609,38320380.291195,0
+EBAY.US,D,20131218,000000,20.9644,21.1004,20.4549,21.0807,33294172.140413,0
+EBAY.US,D,20131219,000000,20.9724,21.199,20.8028,21.1872,25759506.38044,0
+EBAY.US,D,20131220,000000,21.195,21.7421,21.1743,21.6563,43423940.258502,0
+EBAY.US,D,20131223,000000,21.7017,21.949,21.6642,21.9402,34036673.279392,0
+EBAY.US,D,20131224,000000,21.7184,21.9126,21.7184,21.8899,13912543.560709,0
+EBAY.US,D,20131226,000000,21.7421,21.746,21.3104,21.4484,25939021.605253,0
+EBAY.US,D,20131227,000000,21.4277,21.6159,21.3222,21.4966,16692958.699675,0
+EBAY.US,D,20131230,000000,21.6041,21.6208,21.3547,21.4277,15422435.556406,0
+EBAY.US,D,20131231,000000,21.4435,21.8111,21.4198,21.7687,16043707.505597,0
+EBAY.US,D,20140102,000000,21.8111,21.8229,21.3843,21.4001,25155163.416633,0
+EBAY.US,D,20140103,000000,21.4602,21.5006,21.1044,21.1291,24172896.707618,0
+EBAY.US,D,20140106,000000,20.791,20.8146,20.3208,20.5446,45158592.564131,0
+EBAY.US,D,20140107,000000,20.7871,21.0423,20.6234,20.9772,35489120.362565,0
+EBAY.US,D,20140108,000000,21.0146,21.2748,20.6993,20.7791,32850344.570414,0
+EBAY.US,D,20140109,000000,20.9368,20.9527,20.5653,20.6578,26537042.452912,0
+EBAY.US,D,20140110,000000,20.5929,20.7122,20.2795,20.6954,50540678.730759,0
+EBAY.US,D,20140113,000000,20.6786,20.9939,20.5485,20.8472,48021015.62474,0
+EBAY.US,D,20140114,000000,20.8876,21.064,20.7673,21.0146,32369696.330378,0
+EBAY.US,D,20140115,000000,21.1142,21.4839,21.0728,21.3429,34980748.562646,0
+EBAY.US,D,20140116,000000,21.3389,21.4887,21.2691,21.3222,28396381.783642,0
+EBAY.US,D,20140117,000000,21.1911,21.3961,21.0226,21.1074,57383211.268589,0
+EBAY.US,D,20140121,000000,21.4237,21.5046,21.2325,21.4839,40287860.174528,0
+EBAY.US,D,20140122,000000,21.3469,21.6287,21.3389,21.5893,90746408.214255,0
+EBAY.US,D,20140123,000000,22.089,22.1787,21.4237,21.7982,156008898.91369,0
+EBAY.US,D,20140124,000000,21.612,21.8022,21.3686,21.5745,61940033.495053,0
+EBAY.US,D,20140127,000000,21.3389,21.5499,20.9368,20.9812,56598397.305068,0
+EBAY.US,D,20140128,000000,21.064,21.2748,20.9724,21.0926,32560363.276997,0
+EBAY.US,D,20140129,000000,20.9852,21.0098,20.6501,20.7072,41784558.012243,0
+EBAY.US,D,20140130,000000,20.8719,21.1665,20.8078,21.1004,41989469.251688,0
+EBAY.US,D,20140131,000000,20.8649,21.2748,20.7526,21.1074,31149430.510035,0
+EBAY.US,D,20140203,000000,21.0847,21.1615,20.6747,20.7871,42481641.580187,0
+EBAY.US,D,20140204,000000,20.8541,21.0847,20.8235,20.9939,27681784.807444,0
+EBAY.US,D,20140205,000000,20.8235,21.4395,20.6461,21.2364,42259093.148477,0
+EBAY.US,D,20140206,000000,21.2907,21.6366,21.2364,21.5745,38172163.143227,0
+EBAY.US,D,20140207,000000,21.6159,21.7184,21.3606,21.6563,24572007.811099,0
+EBAY.US,D,20140210,000000,21.612,21.6159,21.199,21.3389,24385805.205846,0
+EBAY.US,D,20140211,000000,21.4435,21.5962,21.2079,21.5499,29471207.479271,0
+EBAY.US,D,20140212,000000,21.5331,21.7815,21.4887,21.7548,28938137.725369,0
+EBAY.US,D,20140213,000000,21.6248,21.8022,21.469,21.7894,29711535.150469,0
+EBAY.US,D,20140214,000000,21.4927,21.7943,21.4484,21.7302,24417289.973328,0
+EBAY.US,D,20140218,000000,21.7815,22.0339,21.6287,21.8821,24772040.742979,0
+EBAY.US,D,20140219,000000,21.953,22.022,21.674,21.7184,24342377.310586,0
+EBAY.US,D,20140220,000000,21.7815,21.9451,21.7144,21.8061,20135463.058014,0
+EBAY.US,D,20140221,000000,21.8859,22.0259,21.6563,21.6603,26191361.398594,0
+EBAY.US,D,20140224,000000,21.8623,22.5089,21.7736,22.3374,47863802.82892,0
+EBAY.US,D,20140225,000000,22.3305,22.4142,22.0623,22.2782,25747482.082821,0
+EBAY.US,D,20140226,000000,22.3118,22.9345,22.2911,22.7494,46531435.367634,0
+EBAY.US,D,20140227,000000,22.7346,23.5161,22.6636,23.1486,55016306.763256,0
+EBAY.US,D,20140228,000000,23.1947,23.6866,23.1524,23.318,41241002.129247,0
+EBAY.US,D,20140303,000000,22.9632,23.2381,22.7946,23.1356,26468738.030014,0
+EBAY.US,D,20140304,000000,23.3978,23.5161,23.3101,23.4324,25107598.90325,0
+EBAY.US,D,20140305,000000,23.4205,23.6659,23.3298,23.3544,24092706.990457,0
+EBAY.US,D,20140306,000000,23.4048,23.6659,23.3544,23.5279,30325408.468469,0
+EBAY.US,D,20140307,000000,23.6068,23.6275,23.2618,23.4324,22934068.3588,0
+EBAY.US,D,20140310,000000,23.2461,23.3654,23.0233,23.0992,24613382.109331,0
+EBAY.US,D,20140311,000000,23.1909,23.3851,22.8075,22.8292,25841601.559666,0
+EBAY.US,D,20140312,000000,22.6893,23.0361,22.6025,23.0036,22625700.066694,0
+EBAY.US,D,20140313,000000,23.112,23.2421,22.4024,22.497,31034432.12032,0
+EBAY.US,D,20140314,000000,22.4802,22.7346,22.3827,22.5119,21470448.246736,0
+EBAY.US,D,20140317,000000,22.9722,22.9722,22.6399,22.7828,21221550.054739,0
+EBAY.US,D,20140318,000000,22.8322,23.0361,22.7227,22.9485,15773979.102635,0
+EBAY.US,D,20140319,000000,22.8657,23.0785,22.6025,22.7346,17748553.230247,0
+EBAY.US,D,20140320,000000,22.696,22.7571,22.4725,22.6636,18914194.79011,0
+EBAY.US,D,20140321,000000,22.7227,22.9139,22.5276,22.5985,29610680.605899,0
+EBAY.US,D,20140324,000000,22.6192,22.8193,22.2911,22.433,22223673.951225,0
+EBAY.US,D,20140325,000000,22.497,22.636,22.1146,22.3502,20432475.689083,0
+EBAY.US,D,20140326,000000,22.5433,22.5523,22.0092,22.0623,19088323.381216,0
+EBAY.US,D,20140327,000000,22.0052,22.1225,21.5173,21.8929,23755352.94741,0
+EBAY.US,D,20140328,000000,22.0013,22.0782,21.7184,21.8968,22366791.603806,0
+EBAY.US,D,20140331,000000,22.091,22.2821,21.9046,21.9165,17886459.778907,0
+EBAY.US,D,20140401,000000,22.0574,22.2989,21.9766,22.2348,20025708.240159,0
+EBAY.US,D,20140402,000000,22.2782,22.3195,21.9362,22.0013,23844714.856831,0
+EBAY.US,D,20140403,000000,21.8357,21.9126,21.541,21.6563,28535237.004841,0
+EBAY.US,D,20140404,000000,21.8899,22.022,21.3735,21.4237,40221861.989796,0
+EBAY.US,D,20140407,000000,21.4158,21.4769,20.9724,21.0098,42359993.351083,0
+EBAY.US,D,20140408,000000,21.3389,21.8268,21.1832,21.7421,47409125.894779,0
+EBAY.US,D,20140409,000000,21.7982,22.2013,21.7648,22.1747,27453226.763483,0
+EBAY.US,D,20140410,000000,21.8318,21.9205,21.3883,21.4562,73809991.731311,0
+EBAY.US,D,20140411,000000,21.3686,21.612,21.1576,21.2118,32092147.213041,0
+EBAY.US,D,20140414,000000,21.3301,21.4523,21.1458,21.4158,30268499.276908,0
+EBAY.US,D,20140415,000000,21.3686,21.5213,20.9979,21.3843,26989042.811479,0
+EBAY.US,D,20140416,000000,21.5095,21.7687,21.3932,21.6977,18258354.634025,0
+EBAY.US,D,20140417,000000,21.6208,21.8899,21.612,21.8111,18938354.993884,0
+EBAY.US,D,20140421,000000,21.8061,21.8229,21.5538,21.7943,15080081.45103,0
+EBAY.US,D,20140422,000000,21.7736,22.0693,21.6484,22.0092,18802294.04453,0
+EBAY.US,D,20140423,000000,22.0377,22.0506,21.679,21.7982,16663451.432492,0
+EBAY.US,D,20140424,000000,21.9402,22.0623,21.6041,21.7588,19383505.632324,0
+EBAY.US,D,20140425,000000,21.6563,21.7381,21.2079,21.3134,24307782.723494,0
+EBAY.US,D,20140428,000000,21.473,21.473,21.0098,21.2838,24506936.991823,0
+EBAY.US,D,20140429,000000,21.3883,21.6859,21.1832,21.6406,34998924.519744,0
+EBAY.US,D,20140430,000000,20.6127,20.791,20.1858,20.5653,81953761.066382,0
+EBAY.US,D,20140501,000000,20.6391,20.928,20.5002,20.5081,32244434.014014,0
+EBAY.US,D,20140502,000000,20.5485,20.8432,20.5121,20.6353,30775258.840819,0
+EBAY.US,D,20140505,000000,20.5525,20.7713,20.4549,20.6314,27463483.58777,0
+EBAY.US,D,20140506,000000,20.6578,20.6578,20.1898,20.2144,36901460.41168,0
+EBAY.US,D,20140507,000000,20.1612,20.2499,19.7482,20.0656,50004533.65443,0
+EBAY.US,D,20140508,000000,20.0902,20.3208,19.8458,19.9404,32873852.371575,0
+EBAY.US,D,20140509,000000,20.0498,20.1818,19.9611,20.0537,35760801.914874,0
+EBAY.US,D,20140512,000000,20.2025,20.3859,20.1218,20.3682,32181999.18539,0
+EBAY.US,D,20140513,000000,20.3977,20.5406,20.3386,20.4637,31859143.090929,0
+EBAY.US,D,20140514,000000,20.5485,20.6618,20.4677,20.4914,28087705.046132,0
+EBAY.US,D,20140515,000000,20.3169,20.4213,20.0971,20.378,31638892.780399,0
+EBAY.US,D,20140516,000000,20.4914,20.8235,20.2252,20.6127,46594512.452642,0
+EBAY.US,D,20140519,000000,20.5318,20.8146,20.4874,20.7644,20603438.656311,0
+EBAY.US,D,20140520,000000,20.7072,20.72,20.4874,20.6174,15970467.956244,0
+EBAY.US,D,20140521,000000,20.1858,20.585,19.9572,20.585,43901552.746409,0
+EBAY.US,D,20140522,000000,20.6264,20.654,20.313,20.4342,31943191.419502,0
+EBAY.US,D,20140523,000000,20.516,20.6461,20.4362,20.6391,17954561.277196,0
+EBAY.US,D,20140527,000000,20.7564,20.7564,20.5121,20.5406,26044253.233606,0
+EBAY.US,D,20140528,000000,20.5288,20.5485,19.9572,19.9936,47431347.153928,0
+EBAY.US,D,20140529,000000,20.0941,20.1484,19.8212,19.8921,42244603.316876,0
+EBAY.US,D,20140530,000000,19.9739,20.1484,19.764,20.1267,38908727.722813,0
+EBAY.US,D,20140602,000000,20.1218,20.2105,19.97,20.0331,19332003.36693,0
+EBAY.US,D,20140603,000000,20.0173,20.2025,19.9443,20.0064,21721234.652208,0
+EBAY.US,D,20140604,000000,19.9936,20.1297,19.8054,20.0173,16687272.752171,0
+EBAY.US,D,20140605,000000,20.1021,20.1021,19.8685,20.0695,30309537.734913,0
+EBAY.US,D,20140606,000000,20.1779,20.1858,19.6398,19.7196,53976283.652442,0
+EBAY.US,D,20140609,000000,19.4801,19.7315,19.2416,19.6704,55773737.065612,0
+EBAY.US,D,20140610,000000,19.3037,19.3688,19.1144,19.1461,90711993.21544,0
+EBAY.US,D,20140611,000000,19.1548,19.4013,19.1027,19.3766,38597231.347882,0
+EBAY.US,D,20140612,000000,19.3895,19.4881,19.2416,19.2663,34268276.207091,0
+EBAY.US,D,20140613,000000,19.3569,19.5491,19.287,19.4574,22885391.818567,0
+EBAY.US,D,20140616,000000,19.4073,19.5087,19.3382,19.4407,19426662.623231,0
+EBAY.US,D,20140617,000000,19.4013,19.5284,19.3569,19.4654,21782474.254894,0
+EBAY.US,D,20140618,000000,19.5166,19.7354,19.3866,19.7039,23244789.56173,0
+EBAY.US,D,20140619,000000,19.7196,19.761,19.6398,19.6782,30064040.559338,0
+EBAY.US,D,20140620,000000,19.7354,19.7403,19.42,19.5767,46807393.556048,0
+EBAY.US,D,20140623,000000,19.628,19.7039,19.4013,19.5964,23749897.319337,0
+EBAY.US,D,20140624,000000,19.5964,19.6358,19.3491,19.3836,29250958.183364,0
+EBAY.US,D,20140625,000000,19.3116,19.6398,19.3116,19.5688,22536480.204498,0
+EBAY.US,D,20140626,000000,19.6398,19.7078,19.4535,19.628,20355035.600354,0
+EBAY.US,D,20140627,000000,19.6704,19.9089,19.6122,19.8685,27835169.430544,0
+EBAY.US,D,20140630,000000,19.9129,19.9129,19.761,19.8616,26742171.83631,0
+EBAY.US,D,20140701,000000,19.9129,20.106,19.8646,20.037,22207638.848737,0
+EBAY.US,D,20140702,000000,20.0498,20.1524,20.037,20.0577,23554175.520744,0
+EBAY.US,D,20140703,000000,20.2184,20.2666,20.0863,20.2105,11624068.401566,0
+EBAY.US,D,20140707,000000,20.2065,20.2252,20.0824,20.1297,18195215.657013,0
+EBAY.US,D,20140708,000000,20.0824,20.1415,19.8419,19.9089,32965726.487637,0
+EBAY.US,D,20140709,000000,19.9572,20.2065,19.8419,20.2065,21235586.349842,0
+EBAY.US,D,20140710,000000,19.9246,20.0537,19.7354,19.97,20987127.48962,0
+EBAY.US,D,20140711,000000,20.2341,20.5653,20.2341,20.4342,35014762.785362,0
+EBAY.US,D,20140714,000000,20.3356,20.3593,20.106,20.3002,23697862.376849,0
+EBAY.US,D,20140715,000000,20.4136,20.4303,20.0498,20.1572,23793698.595874,0
+EBAY.US,D,20140716,000000,20.2459,20.308,20.0331,20.1178,34749358.705787,0
+EBAY.US,D,20140717,000000,20.2459,20.5693,20.1651,20.2459,54708479.265229,0
+EBAY.US,D,20140718,000000,20.2184,20.4874,20.0695,20.4263,32635690.920561,0
+EBAY.US,D,20140721,000000,20.3593,20.5771,20.2499,20.5121,25008302.819666,0
+EBAY.US,D,20140722,000000,20.581,20.7486,20.516,20.6501,26271224.407136,0
+EBAY.US,D,20140723,000000,20.6501,20.9161,20.581,20.8916,34985744.566484,0
+EBAY.US,D,20140724,000000,20.8382,21.2286,20.8382,21.1181,40960588.731075,0
+EBAY.US,D,20140725,000000,20.9408,21.068,20.8472,20.928,28356805.397433,0
+EBAY.US,D,20140728,000000,20.9939,21.064,20.7239,21.0019,23698329.103446,0
+EBAY.US,D,20140729,000000,21.0019,21.1783,20.928,21.1114,30283110.863274,0
+EBAY.US,D,20140730,000000,21.1369,21.2611,20.932,21.1181,22958094.632333,0
+EBAY.US,D,20140731,000000,21.0059,21.0531,20.8916,20.9605,29020122.310683,0
+EBAY.US,D,20140801,000000,20.8796,20.9939,20.6865,20.8432,32372527.128653,0
+EBAY.US,D,20140804,000000,20.7949,21.0807,20.7289,21.0531,30242717.70552,0
+EBAY.US,D,20140805,000000,21.0305,21.1537,20.9575,21.1291,27716796.404605,0
+EBAY.US,D,20140806,000000,21.0146,21.3025,20.9487,21.2118,25732515.378392,0
+EBAY.US,D,20140807,000000,21.2985,21.5243,21.195,21.2522,25328824.266518,0
+EBAY.US,D,20140808,000000,21.2611,21.4927,21.0887,21.4602,26027470.35394,0
+EBAY.US,D,20140811,000000,21.5173,21.6001,21.3182,21.3774,20002772.686392,0
+EBAY.US,D,20140812,000000,21.3735,21.3961,21.1004,21.199,19454700.716255,0
+EBAY.US,D,20140813,000000,20.9123,21.0887,20.8305,21.0059,31190275.17504,0
+EBAY.US,D,20140814,000000,20.9812,21.0926,20.9527,21.0019,25029248.697656,0
+EBAY.US,D,20140815,000000,21.1615,21.1783,20.8609,20.8836,34249032.866557,0
+EBAY.US,D,20140818,000000,21.0531,21.0964,20.9527,21.0728,22369737.054484,0
+EBAY.US,D,20140819,000000,21.0847,21.3301,21.0847,21.3262,20465065.381054,0
+EBAY.US,D,20140820,000000,21.2325,21.2945,21.1369,21.1872,18889543.508786,0
+EBAY.US,D,20140821,000000,21.2364,22.636,21.2286,22.1747,127116845.3667,0
+EBAY.US,D,20140822,000000,22.0989,22.2102,21.9086,22.022,29608767.026851,0
+EBAY.US,D,20140825,000000,22.1412,22.2674,21.9727,22.017,16971398.656039,0
+EBAY.US,D,20140826,000000,22.022,22.4172,21.9855,22.3195,22684164.675371,0
+EBAY.US,D,20140827,000000,22.3305,22.5009,22.1304,22.1866,19116563.384223,0
+EBAY.US,D,20140828,000000,22.1619,22.1619,21.8357,21.9934,24202269.029936,0
+EBAY.US,D,20140829,000000,22.1225,22.1225,21.7982,22.022,21822612.742265,0
+EBAY.US,D,20140902,000000,22.0132,22.0574,21.6977,21.7736,28173933.799612,0
+EBAY.US,D,20140903,000000,21.8781,21.9451,21.5667,21.6445,20458605.276173,0
+EBAY.US,D,20140904,000000,21.7381,21.9973,21.4198,21.6001,32975189.87671,0
+EBAY.US,D,20140905,000000,21.541,21.5893,21.1458,21.3843,40838156.198363,0
+EBAY.US,D,20140908,000000,21.3389,21.537,21.2157,21.5173,22851521.672323,0
+EBAY.US,D,20140909,000000,21.5706,21.8229,20.8028,20.92,50980657.835576,0
+EBAY.US,D,20140910,000000,20.4263,20.452,20.0537,20.2755,78133177.72551,0
+EBAY.US,D,20140911,000000,20.1454,20.3465,20.041,20.11,42770179.065021,0
+EBAY.US,D,20140912,000000,20.0774,21.057,19.8546,20.7072,106784462.24029,0
+EBAY.US,D,20140915,000000,20.72,20.7486,20.1375,20.2184,32164601.444163,0
+EBAY.US,D,20140916,000000,20.2222,20.585,20.0617,20.4756,34408983.115334,0
+EBAY.US,D,20140917,000000,20.5209,20.6865,20.3938,20.6127,28925433.630313,0
+EBAY.US,D,20140918,000000,20.6314,20.92,20.5406,20.9083,31228503.12723,0
+EBAY.US,D,20140919,000000,20.9772,21.0531,20.7644,20.791,51454482.735684,0
+EBAY.US,D,20140922,000000,20.7407,20.8305,20.5653,20.8185,23947151.198716,0
+EBAY.US,D,20140923,000000,20.7564,21.0463,20.6993,20.924,28310035.333888,0
+EBAY.US,D,20140924,000000,20.9487,21.1044,20.8796,21.0019,22092940.787442,0
+EBAY.US,D,20140925,000000,20.9123,21.0019,20.6391,20.6915,18947895.494307,0
+EBAY.US,D,20140926,000000,20.6314,21.0847,20.6127,21.0019,19077236.595282,0
+EBAY.US,D,20140929,000000,20.8343,21.0353,20.7526,20.8916,17633431.056522,0
+EBAY.US,D,20140930,000000,22.4645,22.7346,22.1984,22.4685,194659579.58858,0
+EBAY.US,D,20141001,000000,21.8821,22.2507,21.815,22.0052,61242415.220768,0
+EBAY.US,D,20141002,000000,21.9126,22.0693,21.5745,21.7648,31559325.027161,0
+EBAY.US,D,20141003,000000,21.8584,21.8968,21.4887,21.6001,24118674.237861,0
+EBAY.US,D,20141006,000000,21.6159,21.6445,21.2197,21.2493,23502153.768355,0
+EBAY.US,D,20141007,000000,21.1142,21.2985,21.0059,21.0186,24254966.521267,0
+EBAY.US,D,20141008,000000,21.1369,21.6898,21.1142,21.6287,38705097.952264,0
+EBAY.US,D,20141009,000000,21.4927,21.5134,20.9487,20.9724,22559807.402757,0
+EBAY.US,D,20141010,000000,20.9003,20.9644,20.5653,20.5771,23029572.796091,0
+EBAY.US,D,20141013,000000,20.4844,20.6047,19.9818,20.0213,24328247.670164,0
+EBAY.US,D,20141014,000000,20.2105,20.4342,19.9818,20.0735,31285854.694437,0
+EBAY.US,D,20141015,000000,19.8616,19.965,19.4073,19.9335,42329351.735345,0
+EBAY.US,D,20141016,000000,19.2376,19.3195,18.3861,18.9971,96129234.041078,0
+EBAY.US,D,20141017,000000,19.1254,19.2741,19.0121,19.0248,35138176.458551,0
+EBAY.US,D,20141020,000000,19.0583,19.5847,19.0081,19.5205,31499518.072205,0
+EBAY.US,D,20141021,000000,19.6989,20.2222,19.6477,20.1779,35183613.307425,0
+EBAY.US,D,20141022,000000,20.313,20.4756,19.8251,19.8882,34176362.520729,0
+EBAY.US,D,20141023,000000,20.0824,20.2627,19.9818,20.1484,27211847.942817,0
+EBAY.US,D,20141024,000000,20.1484,20.3465,20.0617,20.2834,16098355.102406,0
+EBAY.US,D,20141027,000000,20.2755,20.4303,20.2222,20.313,17539239.541442,0
+EBAY.US,D,20141028,000000,20.313,20.375,20.2341,20.3169,20428902.186744,0
+EBAY.US,D,20141029,000000,20.1484,20.3977,20.1297,20.3682,18456535.878862,0
+EBAY.US,D,20141030,000000,20.2548,20.6314,20.2025,20.452,17449143.044941,0
+EBAY.US,D,20141031,000000,20.9003,20.92,20.6234,20.8305,20914941.11898,0
+EBAY.US,D,20141103,000000,20.7604,21.0098,20.7486,20.9083,17622529.946605,0
+EBAY.US,D,20141104,000000,20.8541,21.1576,20.7752,21.133,19477183.748147,0
+EBAY.US,D,20141105,000000,21.2157,21.3262,21.1537,21.2631,27123827.365051,0
+EBAY.US,D,20141106,000000,21.2079,21.2868,21.0266,21.1291,14853696.729614,0
+EBAY.US,D,20141107,000000,21.1705,21.3182,21.0728,21.2344,13648123.66548,0
+EBAY.US,D,20141110,000000,21.2157,21.4001,21.1291,21.3813,13316158.285386,0
+EBAY.US,D,20141111,000000,21.5213,21.5706,21.2197,21.5006,17933492.629818,0
+EBAY.US,D,20141112,000000,21.2945,21.5667,21.1458,21.4484,15270784.924078,0
+EBAY.US,D,20141113,000000,21.3961,21.6711,21.3961,21.5745,19691534.025712,0
+EBAY.US,D,20141114,000000,21.5331,21.6671,21.4484,21.5706,12529527.132006,0
+EBAY.US,D,20141117,000000,21.5745,21.8623,21.5745,21.7548,19595840.868536,0
+EBAY.US,D,20141118,000000,21.746,22.085,21.7017,21.9727,17557378.972109,0
+EBAY.US,D,20141119,000000,21.953,21.953,21.5292,21.7982,16940398.878368,0
+EBAY.US,D,20141120,000000,21.6287,21.7095,21.5538,21.6406,13998615.047619,0
+EBAY.US,D,20141121,000000,21.7618,21.7618,21.5173,21.5933,21271709.973853,0
+EBAY.US,D,20141124,000000,21.6928,21.7017,21.5173,21.5814,15291304.660393,0
+EBAY.US,D,20141125,000000,21.5173,21.6977,21.5173,21.5864,16738898.801575,0
+EBAY.US,D,20141126,000000,21.6484,21.6928,21.546,21.6524,10055377.986212,0
+EBAY.US,D,20141128,000000,21.7894,21.9008,21.6563,21.7736,7484605.2739161,0
+EBAY.US,D,20141201,000000,21.7224,21.8702,21.5933,21.7687,17244373.85272,0
+EBAY.US,D,20141202,000000,21.7687,21.9806,21.6406,21.8318,15092779.458346,0
+EBAY.US,D,20141203,000000,21.8357,21.8357,21.6248,21.746,13576126.014726,0
+EBAY.US,D,20141204,000000,21.674,21.7224,21.6041,21.6898,14372507.695499,0
+EBAY.US,D,20141205,000000,21.7775,21.7775,21.6287,21.746,14087901.874935,0
+EBAY.US,D,20141208,000000,21.949,22.0782,21.7263,21.8821,33340844.800147,0
+EBAY.US,D,20141209,000000,21.6603,22.0259,21.6484,21.9806,27819678.166004,0
+EBAY.US,D,20141210,000000,21.8268,22.0574,21.7815,21.9283,41396154.225678,0
+EBAY.US,D,20141211,000000,21.9855,22.8657,21.9451,22.5276,59844476.73105,0
+EBAY.US,D,20141212,000000,22.2871,22.5276,22.1225,22.1264,23983706.037518,0
+EBAY.US,D,20141215,000000,22.1619,22.497,21.9205,21.9973,18815839.262083,0
+EBAY.US,D,20141216,000000,21.9086,22.5236,21.8821,22.1944,38280172.809458,0
+EBAY.US,D,20141217,000000,22.2013,22.4064,22.089,22.3797,26533625.20252,0
+EBAY.US,D,20141218,000000,22.6192,22.8252,22.568,22.8252,22774006.50149,0
+EBAY.US,D,20141219,000000,22.8143,22.8903,22.5985,22.6725,39781553.132491,0
+EBAY.US,D,20141222,000000,22.8035,22.9879,22.6399,22.7454,33907472.196396,0
+EBAY.US,D,20141223,000000,22.8617,22.9091,22.699,22.706,14336117.225629,0
+EBAY.US,D,20141224,000000,22.7868,22.7976,22.6518,22.6557,4439478.0282868,0
+EBAY.US,D,20141226,000000,22.7494,22.7494,22.5907,22.6321,7220285.8263681,0
+EBAY.US,D,20141229,000000,22.6725,22.7908,22.5433,22.6281,9011240.578981,0
+EBAY.US,D,20141230,000000,22.636,22.8115,22.5523,22.703,11085762.178167,0
+EBAY.US,D,20141231,000000,22.6439,22.7148,22.2507,22.2674,14914916.03984,0
+EBAY.US,D,20150102,000000,22.3709,22.5523,22.1097,22.3028,14873254.603289,0
+EBAY.US,D,20150105,000000,22.158,22.3157,21.9402,22.1146,18769169.646219,0
+EBAY.US,D,20150106,000000,22.1383,22.1383,21.6977,21.8318,24319886.16171,0
+EBAY.US,D,20150107,000000,21.8929,22.0132,21.6001,21.7894,23317383.810831,0
+EBAY.US,D,20150108,000000,21.9451,22.3866,21.9402,22.3827,25803392.885313,0
+EBAY.US,D,20150109,000000,22.3462,22.3906,22.022,22.0733,17664738.264973,0
+EBAY.US,D,20150112,000000,22.085,22.158,21.8111,21.9008,11447538.197731,0
+EBAY.US,D,20150113,000000,22.1451,22.3778,21.7894,21.8741,16302753.957218,0
+EBAY.US,D,20150114,000000,21.5745,21.7144,21.2325,21.4355,25407774.114326,0
+EBAY.US,D,20150115,000000,21.4927,21.5499,21.0098,21.0353,29499924.355105,0
+EBAY.US,D,20150116,000000,21.0146,21.404,20.932,21.2907,24758928.769463,0
+EBAY.US,D,20150120,000000,21.3843,21.4523,20.9979,21.2985,19207902.793945,0
+EBAY.US,D,20150121,000000,21.1911,21.4158,21.0887,21.1783,30521694.39747,0
+EBAY.US,D,20150122,000000,21.8899,22.708,21.8229,22.6763,74728757.242889,0
+EBAY.US,D,20150123,000000,22.6114,22.7267,22.3442,22.5196,30891332.730953,0
+EBAY.US,D,20150126,000000,22.4103,22.5857,22.1491,22.2417,25937223.693229,0
+EBAY.US,D,20150127,000000,22.0339,22.1225,21.6898,21.6977,24011896.323998,0
+EBAY.US,D,20150128,000000,21.8426,21.9323,21.3429,21.3606,22300635.13788,0
+EBAY.US,D,20150129,000000,21.3262,21.4484,21.1615,21.408,15999917.389913,0
+EBAY.US,D,20150130,000000,21.3646,21.4484,21.0146,21.0305,26487497.395358,0
+EBAY.US,D,20150202,000000,21.0728,21.3883,20.8472,21.3104,19650647.761162,0
+EBAY.US,D,20150203,000000,21.3883,21.6248,21.3813,21.5243,18651995.904711,0
+EBAY.US,D,20150204,000000,21.4602,21.5784,21.2325,21.3104,17238554.9896,0
+EBAY.US,D,20150205,000000,21.3646,21.6287,21.3104,21.541,15563231.751477,0
+EBAY.US,D,20150206,000000,21.5134,21.7815,21.4484,21.6248,20161579.455005,0
+EBAY.US,D,20150209,000000,21.4277,21.7548,21.4277,21.5577,10830217.190649,0
+EBAY.US,D,20150210,000000,21.6001,22.0466,21.3774,21.9283,27540799.892489,0
+EBAY.US,D,20150211,000000,21.9895,22.0013,21.682,21.8781,15690265.599665,0
+EBAY.US,D,20150212,000000,22.082,22.082,21.6977,21.7184,22568574.760426,0
+EBAY.US,D,20150213,000000,21.8318,22.4566,21.8229,22.4064,25922786.622026,0
+EBAY.US,D,20150217,000000,22.3778,22.4004,22.1412,22.3847,18772683.285798,0
+EBAY.US,D,20150218,000000,22.3748,22.6114,22.3413,22.5759,14919256.597195,0
+EBAY.US,D,20150219,000000,22.5355,22.8941,22.3906,22.8736,19639365.152983,0
+EBAY.US,D,20150220,000000,22.8824,23.0322,22.7167,23.0193,17666985.655002,0
+EBAY.US,D,20150223,000000,22.9485,23.25,22.9091,23.0401,20466107.398913,0
+EBAY.US,D,20150224,000000,23.0401,23.2264,22.9602,23.1712,12706047.18961,0
+EBAY.US,D,20150225,000000,23.2264,23.25,22.9996,23.1524,19349065.267933,0
+EBAY.US,D,20150226,000000,23.1042,23.3544,23.0952,23.2264,14393457.631981,0
+EBAY.US,D,20150227,000000,23.2618,23.2904,22.9091,22.9759,15801182.160899,0
+EBAY.US,D,20150302,000000,22.8322,23.2746,22.8322,23.1633,16359005.67305,0
+EBAY.US,D,20150303,000000,23.1583,23.2618,23.0164,23.1159,12359420.506622,0
+EBAY.US,D,20150304,000000,22.9375,23.3259,22.8577,23.1356,14595499.517476,0
+EBAY.US,D,20150305,000000,23.1249,23.524,23.1249,23.4402,17348003.391298,0
+EBAY.US,D,20150306,000000,23.4481,23.9932,23.4165,23.7556,34793292.897942,0
+EBAY.US,D,20150309,000000,23.7556,24.1745,23.6994,24.1262,34715159.821678,0
+EBAY.US,D,20150310,000000,23.8237,24.0049,23.4324,23.4935,39682317.92629,0
+EBAY.US,D,20150311,000000,23.5408,23.8857,23.5358,23.6748,27219560.092526,0
+EBAY.US,D,20150312,000000,23.8276,23.865,23.3574,23.3574,18714298.832341,0
+EBAY.US,D,20150313,000000,23.8187,23.8187,23.2579,23.4362,19827798.914296,0
+EBAY.US,D,20150316,000000,23.6156,23.796,23.456,23.6363,15939112.045887,0
+EBAY.US,D,20150317,000000,23.6275,23.7635,23.3505,23.6029,17367659.683408,0
+EBAY.US,D,20150318,000000,23.5279,23.5516,22.8864,23.18,39448677.635533,0
+EBAY.US,D,20150319,000000,22.5393,23.1486,22.4922,22.9632,34209823.773889,0
+EBAY.US,D,20150320,000000,23.0914,23.2421,22.9839,22.9839,54399551.915828,0
+EBAY.US,D,20150323,000000,22.9799,23.4974,22.9799,23.2579,18694640.510985,0
+EBAY.US,D,20150324,000000,23.1947,23.8147,23.1356,23.6107,31563176.536212,0
+EBAY.US,D,20150325,000000,23.657,23.657,23.0193,23.0361,26671631.184238,0
+EBAY.US,D,20150326,000000,22.8529,23.0785,22.7187,22.8193,16503927.325392,0
+EBAY.US,D,20150327,000000,22.7534,22.9957,22.7346,22.8657,15291627.310518,0
+EBAY.US,D,20150330,000000,22.9139,23.1712,22.9091,22.9799,12004803.667212,0
+EBAY.US,D,20150331,000000,22.8941,23.1673,22.8824,22.8864,12243633.754807,0
+EBAY.US,D,20150401,000000,22.7454,22.9051,22.5393,22.6686,12448391.786174,0
+EBAY.US,D,20150402,000000,22.636,22.712,22.5196,22.5788,8933221.1404981,0
+EBAY.US,D,20150406,000000,22.017,22.6803,22.0013,22.5433,15599618.162854,0
+EBAY.US,D,20150407,000000,22.6439,22.9759,22.5523,22.6488,17239441.770135,0
+EBAY.US,D,20150408,000000,22.6192,22.8577,22.4685,22.6596,17329352.590619,0
+EBAY.US,D,20150409,000000,22.6596,22.7946,22.4172,22.6192,12274100.855383,0
+EBAY.US,D,20150410,000000,22.7828,22.8903,22.6399,22.7494,12840058.600428,0
+EBAY.US,D,20150413,000000,22.6843,23.1042,22.5316,22.5907,17695059.259832,0
+EBAY.US,D,20150414,000000,22.5473,22.6557,22.3669,22.5946,12786623.478148,0
+EBAY.US,D,20150415,000000,22.6064,22.7346,22.4842,22.6212,13050970.320518,0
+EBAY.US,D,20150416,000000,22.6153,22.7701,22.4782,22.6301,11127701.62143,0
+EBAY.US,D,20150417,000000,22.3502,22.4142,21.9806,22.1353,22480495.334525,0
+EBAY.US,D,20150420,000000,22.2141,22.3975,21.9855,22.2457,21905202.042909,0
+EBAY.US,D,20150421,000000,22.4142,22.4802,22.231,22.3866,18748112.159694,0
+EBAY.US,D,20150422,000000,22.3866,22.5946,22.3078,22.5158,27788441.981166,0
+EBAY.US,D,20150423,000000,23.5713,23.7477,23.2106,23.3654,39574695.84606,0
+EBAY.US,D,20150424,000000,23.4481,23.796,23.3654,23.4895,21906286.674937,0
+EBAY.US,D,20150427,000000,23.4205,23.5191,23.2993,23.4442,17402441.975762,0
+EBAY.US,D,20150428,000000,23.3544,23.8601,23.314,23.5989,23801823.697159,0
+EBAY.US,D,20150429,000000,23.4521,23.663,23.2421,23.3614,18327673.67996,0
+EBAY.US,D,20150430,000000,23.2381,23.4087,22.9839,23.1159,15842833.451218,0
+EBAY.US,D,20150501,000000,23.1159,23.5408,23.0193,23.524,17272644.29442,0
+EBAY.US,D,20150504,000000,23.4649,23.5989,23.3614,23.4521,10408903.091233,0
+EBAY.US,D,20150505,000000,23.318,23.4165,22.9632,22.9879,19856784.665238,0
+EBAY.US,D,20150506,000000,22.9415,23.0598,22.5857,22.8115,17679133.736631,0
+EBAY.US,D,20150507,000000,22.8115,23.0992,22.7346,22.9957,16684202.50286,0
+EBAY.US,D,20150508,000000,23.2618,23.3978,23.1997,23.3387,12148717.798878,0
+EBAY.US,D,20150511,000000,23.3505,23.4767,23.0874,23.1486,11494678.598684,0
+EBAY.US,D,20150512,000000,23.0835,23.2461,22.841,23.1327,11496552.607436,0
+EBAY.US,D,20150513,000000,23.2264,23.5635,23.0322,23.3347,16065934.852484,0
+EBAY.US,D,20150514,000000,23.5013,23.8522,23.39,23.8443,15396223.78485,0
+EBAY.US,D,20150515,000000,23.865,24.135,23.5545,23.5713,15580719.794154,0
+EBAY.US,D,20150518,000000,23.4974,23.6748,23.4728,23.591,9875566.4914729,0
+EBAY.US,D,20150519,000000,23.6196,23.6994,23.4935,23.5092,7415405.9534997,0
+EBAY.US,D,20150520,000000,23.4649,23.6462,23.2579,23.4688,12358403.854338,0
+EBAY.US,D,20150521,000000,23.4205,23.7833,23.4087,23.7034,12964813.605273,0
+EBAY.US,D,20150522,000000,23.6994,23.8729,23.5949,23.6955,11448809.520397,0
+EBAY.US,D,20150526,000000,23.8147,23.8237,23.2264,23.2993,15883587.814773,0
+EBAY.US,D,20150527,000000,23.3544,23.663,23.254,23.5595,10782925.610863,0
+EBAY.US,D,20150528,000000,23.5013,24.1745,23.39,24.0296,22655686.235949,0
+EBAY.US,D,20150529,000000,24.0621,24.4554,23.9458,24.346,37001141.037395,0
+EBAY.US,D,20150601,000000,24.4189,25.0103,24.4189,24.822,35534181.800915,0
+EBAY.US,D,20150602,000000,24.6377,25.0103,24.5648,24.6012,17874521.724245,0
+EBAY.US,D,20150603,000000,24.7462,24.7973,24.4041,24.6052,19946257.16857,0
+EBAY.US,D,20150604,000000,24.5086,24.818,24.4929,24.7935,19465370.49212,0
+EBAY.US,D,20150605,000000,24.7935,25.1138,24.6633,25.0872,25451517.557351,0
+EBAY.US,D,20150608,000000,24.8053,24.8053,23.9852,24.1419,31093126.033804,0
+EBAY.US,D,20150609,000000,24.0946,24.139,23.7034,23.9705,24070880.41967,0
+EBAY.US,D,20150610,000000,24.0296,24.1785,23.8897,23.9932,22384237.032316,0
+EBAY.US,D,20150611,000000,24.0818,24.1982,23.865,23.9852,17892277.627404,0
+EBAY.US,D,20150612,000000,23.9331,24.07,23.7921,23.8118,17432182.606243,0
+EBAY.US,D,20150615,000000,23.663,23.8808,23.5092,23.804,20429413.556755,0
+EBAY.US,D,20150616,000000,23.7527,24.553,23.7201,24.0129,23721024.191553,0
+EBAY.US,D,20150617,000000,24.0049,24.2386,23.9025,24.0256,11490899.127869,0
+EBAY.US,D,20150618,000000,24.0621,24.2514,24.0552,24.0779,17611633.909804,0
+EBAY.US,D,20150619,000000,24.1193,24.3834,24.0651,24.2721,26564767.027416,0
+EBAY.US,D,20150622,000000,24.3303,24.5608,24.3144,24.5007,13023287.345558,0
+EBAY.US,D,20150623,000000,24.5047,24.6012,24.3775,24.5737,13946115.40778,0
+EBAY.US,D,20150624,000000,24.6426,24.7531,24.4041,24.4425,21246772.568833,0
+EBAY.US,D,20150625,000000,24.4722,24.6012,24.3914,24.4386,15135615.828374,0
+EBAY.US,D,20150626,000000,24.4386,24.484,24.0818,24.214,16862828.917891,0
+EBAY.US,D,20150629,000000,24.0651,24.135,23.4521,23.5545,19289700.68862,0
+EBAY.US,D,20150630,000000,23.8237,24.0444,23.5673,23.9025,21838431.730045,0
+EBAY.US,D,20150701,000000,24.1982,24.1982,23.7359,23.9744,20792850.514231,0
+EBAY.US,D,20150702,000000,24.2218,24.69,23.9794,24.5401,41578646.354483,0
+EBAY.US,D,20150706,000000,24.3834,24.7462,24.279,24.5047,40760281.850975,0
+EBAY.US,D,20150707,000000,24.8644,24.8733,24.2425,24.5935,53148688.108538,0
+EBAY.US,D,20150708,000000,24.4081,24.4929,24.1509,24.1982,36046169.717339,0
+EBAY.US,D,20150709,000000,24.5648,24.7264,24.4228,24.5086,23030946.595684,0
+EBAY.US,D,20150710,000000,24.7382,24.7935,24.3834,24.7462,21428493.584128,0
+EBAY.US,D,20150713,000000,24.7649,25.2902,24.7501,25.1818,37171771.208266,0
+EBAY.US,D,20150714,000000,25.1857,25.508,25.1423,25.231,27677907.932817,0
+EBAY.US,D,20150715,000000,25.2853,25.4754,25.0872,25.1699,32688198.677384,0
+EBAY.US,D,20150716,000000,25.9101,26.47,25.7899,26.0214,78195180.32472,0
+EBAY.US,D,20150717,000000,26.2048,26.4767,25.7298,26.3003,65956735.352127,0
+EBAY.US,D,20150720,000000,25.3503,27.6694,25.0655,26.9342,39763499.944782,0
+EBAY.US,D,20150721,000000,26.5379,27.3293,26.3763,26.9627,47030371.173302,0
+EBAY.US,D,20150722,000000,26.6129,27.1608,26.5833,26.8198,35706287.233683,0
+EBAY.US,D,20150723,000000,26.6326,26.9627,26.5104,26.8011,42890312.46193,0
+EBAY.US,D,20150724,000000,27.1697,27.1982,26.5645,26.6129,17114799.388447,0
+EBAY.US,D,20150727,000000,26.4157,26.5833,26.2295,26.396,16882491.297738,0
+EBAY.US,D,20150728,000000,26.463,26.7429,26.2816,26.7075,35270310.81675,0
+EBAY.US,D,20150729,000000,26.7616,27.215,26.6326,27.1037,14682345.161764,0
+EBAY.US,D,20150730,000000,26.9894,27.0553,26.4817,26.7429,12530600.603179,0
+EBAY.US,D,20150731,000000,26.8395,26.9056,26.4532,26.5104,12585015.851314,0
+EBAY.US,D,20150803,000000,26.4817,26.7242,26.2452,26.7075,17119370.265232,0
+EBAY.US,D,20150804,000000,26.5468,26.8011,26.4256,26.7813,10318373.350696,0
+EBAY.US,D,20150805,000000,26.8011,27.075,26.8011,26.9253,11112993.645876,0
+EBAY.US,D,20150806,000000,26.944,26.9894,26.4907,26.5468,9724588.5542189,0
+EBAY.US,D,20150807,000000,26.5745,26.9342,26.4817,26.9153,13450496.404822,0
+EBAY.US,D,20150810,000000,26.9716,27.2712,26.9627,27.0169,7612892.1815553,0
+EBAY.US,D,20150811,000000,26.6798,26.9794,26.463,26.5281,10539437.388901,0
+EBAY.US,D,20150812,000000,25.9426,26.4256,25.7445,26.4059,11843329.454633,0
+EBAY.US,D,20150813,000000,26.3763,26.5379,26.1427,26.3862,7874053.1075869,0
+EBAY.US,D,20150814,000000,26.3379,26.6711,26.2098,26.6424,7704013.4473239,0
+EBAY.US,D,20150817,000000,26.5104,26.6985,26.191,26.6711,10032603.757508,0
+EBAY.US,D,20150818,000000,26.8011,26.8297,26.0747,26.1811,11525206.576642,0
+EBAY.US,D,20150819,000000,25.8884,26.1427,25.7356,25.8609,12021537.844973,0
+EBAY.US,D,20150820,000000,25.6519,25.7356,24.9738,25.0024,16780763.162734,0
+EBAY.US,D,20150821,000000,24.822,25.1128,24.2474,24.2947,20714290.28167,0
+EBAY.US,D,20150824,000000,22.5029,24.277,21.8988,23.5033,24488589.563433,0
+EBAY.US,D,20150825,000000,23.9162,24.3697,23.7851,23.7851,24026633.72362,0
+EBAY.US,D,20150826,000000,24.4238,24.689,23.7487,24.6713,17830284.159802,0
+EBAY.US,D,20150827,000000,24.9935,25.6332,24.9265,25.5474,19251178.495748,0
+EBAY.US,D,20150828,000000,25.435,25.7071,25.2734,25.6883,12000850.695857,0
+EBAY.US,D,20150831,000000,25.5277,25.6972,25.4538,25.5572,12342737.060014,0
+EBAY.US,D,20150901,000000,25.0211,25.5375,24.7925,24.964,16433256.801572,0
+EBAY.US,D,20150902,000000,25.3217,25.3779,24.8969,25.3306,11570394.842873,0
+EBAY.US,D,20150903,000000,25.7929,26.0165,25.3868,25.4912,13027885.617165,0
+EBAY.US,D,20150904,000000,25.0458,25.2182,24.7826,24.964,9617739.6167431,0
+EBAY.US,D,20150908,000000,25.1611,25.2182,24.7077,24.8497,15578281.654994,0
+EBAY.US,D,20150909,000000,25.368,25.368,24.6516,24.6988,10955998.994008,0
+EBAY.US,D,20150910,000000,24.2947,24.7362,24.2947,24.6516,13695646.579319,0
+EBAY.US,D,20150911,000000,24.6239,24.822,24.4238,24.8123,6620338.2095605,0
+EBAY.US,D,20150914,000000,24.7175,24.7175,24.1903,24.277,9767307.2279747,0
+EBAY.US,D,20150915,000000,24.3223,24.5785,23.9557,24.4919,13065222.730328,0
+EBAY.US,D,20150916,000000,24.5116,25.2182,24.4238,25.2084,13822504.897722,0
+EBAY.US,D,20150917,000000,25.1699,25.233,24.6988,24.7649,15844141.300314,0
+EBAY.US,D,20150918,000000,24.482,24.6988,23.8788,24.5303,24895930.274373,0
+EBAY.US,D,20150921,000000,24.7549,24.9837,24.208,24.4328,9911889.9962221,0
+EBAY.US,D,20150922,000000,24.2277,24.3223,23.9458,24.1419,11536128.993643,0
+EBAY.US,D,20150923,000000,24.1519,24.2859,24.002,24.1232,7177462.6464395,0
+EBAY.US,D,20150924,000000,23.8295,24.208,23.6443,24.1419,10325508.179897,0
+EBAY.US,D,20150925,000000,24.2859,24.3322,23.7389,23.8788,9247638.6151549,0
+EBAY.US,D,20150928,000000,23.7103,23.7763,22.7197,22.7562,16747129.423657,0
+EBAY.US,D,20150929,000000,22.8143,22.9829,22.3994,22.701,20846355.645501,0
+EBAY.US,D,20150930,000000,22.9278,23.0962,22.6538,23.0401,13643765.859534,0
+EBAY.US,D,20151001,000000,23.0962,23.5772,23.0401,23.4836,17257681.648483,0
+EBAY.US,D,20151002,000000,23.1062,24.0848,22.9178,24.0651,14031793.220952,0
+EBAY.US,D,20151005,000000,24.1232,24.3963,24.0493,24.2622,12476648.02315,0
+EBAY.US,D,20151006,000000,24.208,24.3607,24.1143,24.208,9590900.8081502,0
+EBAY.US,D,20151007,000000,24.4238,24.4425,24.0316,24.208,12135652.498022,0
+EBAY.US,D,20151008,000000,23.5122,23.6443,22.2674,22.7661,51488975.860473,0
+EBAY.US,D,20151009,000000,22.8232,23.0203,22.6735,22.9081,18700002.793739,0
+EBAY.US,D,20151012,000000,22.6636,23.2097,22.6054,23.1543,10482831.569629,0
+EBAY.US,D,20151013,000000,23.1259,23.4738,23.0116,23.2097,12240584.812579,0
+EBAY.US,D,20151014,000000,23.3131,23.3791,22.5591,22.6202,15470643.340795,0
+EBAY.US,D,20151015,000000,22.7661,23.1346,22.5857,23.1062,17080533.539218,0
+EBAY.US,D,20151016,000000,23.0588,23.3042,23.0016,23.1446,9698675.0818364,0
+EBAY.US,D,20151019,000000,23.1346,23.1623,22.8706,23.1496,12147814.784374,0
+EBAY.US,D,20151020,000000,23.1543,23.2658,22.8607,23.0203,13089886.187129,0
+EBAY.US,D,20151021,000000,23.1543,23.2855,22.7956,22.8232,18896457.150166,0
+EBAY.US,D,20151022,000000,24.9837,26.0747,24.7549,25.9978,47316244.25804,0
+EBAY.US,D,20151023,000000,26.1427,26.9342,25.7534,26.5468,23128377.802125,0
+EBAY.US,D,20151026,000000,26.1526,26.6129,26.1032,26.5556,13964647.497563,0
+EBAY.US,D,20151027,000000,26.5932,26.811,26.4532,26.7429,11637115.439207,0
+EBAY.US,D,20151028,000000,26.8395,26.8395,26.3664,26.6326,12065240.703075,0
+EBAY.US,D,20151029,000000,26.5932,26.6985,26.4157,26.5556,9570745.3215065,0
+EBAY.US,D,20151030,000000,26.6227,26.6798,26.2195,26.3003,10387535.130059,0
+EBAY.US,D,20151102,000000,26.1427,26.8869,26.1329,26.8682,11992857.495567,0
+EBAY.US,D,20151103,000000,26.7813,27.6123,26.7429,27.2416,17655506.209953,0
+EBAY.US,D,20151104,000000,27.2416,27.698,27.2239,27.6221,14355062.26699,0
+EBAY.US,D,20151105,000000,27.2614,27.8862,27.2614,27.6221,13259979.622413,0
+EBAY.US,D,20151106,000000,27.3669,27.9867,27.3106,27.7148,13056312.310812,0
+EBAY.US,D,20151109,000000,27.698,27.698,27.1697,27.5067,11935717.984576,0
+EBAY.US,D,20151110,000000,27.5067,27.6221,27.1894,27.4703,14429684.747542,0
+EBAY.US,D,20151111,000000,27.4358,27.6507,27.2239,27.2909,23471326.476601,0
+EBAY.US,D,20151112,000000,27.0268,27.2614,26.8956,26.9253,12413703.853762,0
+EBAY.US,D,20151113,000000,26.9153,27.3766,26.5281,26.5745,15594085.42343,0
+EBAY.US,D,20151116,000000,26.6711,26.8682,26.3566,26.8494,11797186.428125,0
+EBAY.US,D,20151117,000000,26.8682,27.075,26.7075,26.8198,9648395.4372038,0
+EBAY.US,D,20151118,000000,26.9794,27.1332,26.5745,27.1037,11452543.333176,0
+EBAY.US,D,20151119,000000,26.9253,27.2377,26.9253,27.1234,7161858.7587429,0
+EBAY.US,D,20151120,000000,27.3293,27.489,27.0169,27.3963,8483144.5072103,0
+EBAY.US,D,20151123,000000,27.2614,27.4624,26.9982,27.1894,7812848.0020845,0
+EBAY.US,D,20151124,000000,26.7913,27.5067,26.7913,27.3392,8241397.3783817,0
+EBAY.US,D,20151125,000000,27.1332,27.3766,27.0653,27.3392,7063100.4253695,0
+EBAY.US,D,20151127,000000,27.426,27.5453,27.1421,27.4358,5641465.4146058,0
+EBAY.US,D,20151130,000000,27.426,27.9346,27.3669,27.8961,17701397.609948,0
+EBAY.US,D,20151201,000000,28.0449,28.1217,27.3579,27.3866,13737602.256551,0
+EBAY.US,D,20151202,000000,27.489,27.7245,27.1381,27.3106,11274276.0947,0
+EBAY.US,D,20151203,000000,27.3392,27.3392,26.5054,26.9529,14470306.195478,0
+EBAY.US,D,20151204,000000,27.075,27.8862,26.9529,27.6694,10666835.486759,0
+EBAY.US,D,20151207,000000,27.6123,27.6891,27.1697,27.3866,7464598.936859,0
+EBAY.US,D,20151208,000000,27.2712,27.4358,26.8682,27.1332,9479464.759921,0
+EBAY.US,D,20151209,000000,26.7913,27.1894,26.5281,26.7172,7565055.7491974,0
+EBAY.US,D,20151210,000000,26.6621,27.2416,26.6129,26.9342,9367293.1099895,0
+EBAY.US,D,20151211,000000,26.5745,26.8011,26.2739,26.3664,9658366.1377952,0
+EBAY.US,D,20151214,000000,26.4907,26.7913,26.2551,26.4256,12167033.773955,0
+EBAY.US,D,20151215,000000,26.6129,26.9627,26.603,26.6898,10912083.065067,0
+EBAY.US,D,20151216,000000,26.8869,27.0169,26.6424,26.9342,13270375.450057,0
+EBAY.US,D,20151217,000000,27.0071,27.1037,26.4256,26.4443,7766491.9047386,0
+EBAY.US,D,20151218,000000,26.2452,26.463,25.8806,25.8884,21738989.540745,0
+EBAY.US,D,20151221,000000,26.0363,26.123,25.6883,26.0077,11457849.811663,0
+EBAY.US,D,20151222,000000,26.0363,26.463,25.851,26.2906,13128457.081906,0
+EBAY.US,D,20151223,000000,26.396,26.4354,26.0648,26.191,5638283.5567596,0
+EBAY.US,D,20151224,000000,26.3083,26.3379,26.0165,26.0747,2670240.2671724,0
+EBAY.US,D,20151228,000000,25.9426,26.1032,25.7534,26.055,3949133.0358791,0
+EBAY.US,D,20151229,000000,26.1427,26.3911,26.1132,26.3083,4595693.4496613,0
+EBAY.US,D,20151230,000000,26.1427,26.3862,26.123,26.1526,3654287.6396193,0
+EBAY.US,D,20151231,000000,26.0451,26.1032,25.8756,25.9023,4159629.7751469,0
+EBAY.US,D,20160104,000000,25.5572,25.6883,24.5875,24.9166,19446250.935598,0
+EBAY.US,D,20160105,000000,25.0852,25.3187,24.4525,24.6239,16224570.149803,0
+EBAY.US,D,20160106,000000,24.351,25.1325,24.2947,24.8969,12236630.826601,0
+EBAY.US,D,20160107,000000,24.3223,24.9541,24.1332,24.2179,13498723.46705,0
+EBAY.US,D,20160108,000000,24.482,24.6613,24.1992,24.277,10359650.245115,0
+EBAY.US,D,20160111,000000,24.4623,24.7462,24.3174,24.6072,12665393.273736,0
+EBAY.US,D,20160112,000000,24.6159,24.8871,24.4328,24.7077,9125329.8664538,0
+EBAY.US,D,20160113,000000,24.8969,24.9452,23.8108,23.9557,11529933.705375,0
+EBAY.US,D,20160114,000000,23.9655,24.6466,23.5201,24.3784,14679105.470405,0
+EBAY.US,D,20160115,000000,23.6146,24.0218,23.3791,23.8108,14330876.69764,0
+EBAY.US,D,20160119,000000,24.1419,24.4238,23.9074,24.2947,14664645.062871,0
+EBAY.US,D,20160120,000000,23.4165,24.6367,23.3417,24.341,17781563.990778,0
+EBAY.US,D,20160121,000000,24.3864,24.7412,23.869,24.5972,15167770.247062,0
+EBAY.US,D,20160122,000000,24.9452,25.2084,24.6159,24.9166,10456840.985895,0
+EBAY.US,D,20160125,000000,24.8871,25.0301,24.6072,24.6367,9370792.5448464,0
+EBAY.US,D,20160126,000000,24.6988,25.1413,24.6988,25.1226,7694373.5138428,0
+EBAY.US,D,20160127,000000,25.1788,25.5178,24.6022,24.9068,16915075.916593,0
+EBAY.US,D,20160128,000000,21.8988,22.7464,21.1152,21.8051,58269974.554936,0
+EBAY.US,D,20160129,000000,21.8623,22.1343,21.6366,22.1146,31151198.997989,0
+EBAY.US,D,20160201,000000,22.0032,22.841,21.9263,22.569,20040200.101006,0
+EBAY.US,D,20160202,000000,22.362,22.3994,21.8811,21.9559,15711443.82633,0
+EBAY.US,D,20160203,000000,22.1057,22.3719,21.5981,22.1521,19923303.351588,0
+EBAY.US,D,20160204,000000,22.1422,22.2575,21.7657,22.1422,16048899.331681,0
+EBAY.US,D,20160205,000000,22.1057,22.1619,21.7381,21.8712,18951739.900997,0
+EBAY.US,D,20160208,000000,21.5519,21.5716,20.2834,21.1921,20886999.415145,0
+EBAY.US,D,20160209,000000,20.9171,21.681,20.6531,20.7506,16425944.413339,0
+EBAY.US,D,20160210,000000,20.9949,21.4119,20.8155,21.0433,12196038.802732,0
+EBAY.US,D,20160211,000000,20.6728,21.1625,20.4006,20.8155,17757781.226775,0
+EBAY.US,D,20160212,000000,21.0984,21.3242,20.9565,21.202,11923754.564339,0
+EBAY.US,D,20160216,000000,21.0246,21.681,20.9565,21.6366,10535853.740332,0
+EBAY.US,D,20160217,000000,21.7578,21.9461,21.5893,21.8899,10973698.078277,0
+EBAY.US,D,20160218,000000,21.7952,22.3157,21.7578,22.1816,10884109.907919,0
+EBAY.US,D,20160219,000000,22.089,22.4882,22.0132,22.4468,9681651.73651,0
+EBAY.US,D,20160222,000000,22.5778,22.8991,22.5493,22.8509,9397710.4940362,0
+EBAY.US,D,20160223,000000,22.6636,22.8143,22.2575,22.2674,10145630.73466,0
+EBAY.US,D,20160224,000000,22.089,22.6449,21.9461,22.5857,8341137.8668555,0
+EBAY.US,D,20160225,000000,22.6538,22.8143,22.5206,22.7956,6986474.0643174,0
+EBAY.US,D,20160226,000000,22.9919,23.1346,22.7464,22.7956,7454656.6457127,0
+EBAY.US,D,20160229,000000,22.7384,22.9542,22.4093,22.4369,6264725.0103274,0
+EBAY.US,D,20160301,000000,22.6153,22.8607,22.2674,22.8607,8470130.9521289,0
+EBAY.US,D,20160302,000000,22.7464,22.8055,22.3058,22.362,9600412.8991285,0
+EBAY.US,D,20160303,000000,22.3335,22.6153,22.2378,22.569,7644337.3787393,0
+EBAY.US,D,20160304,000000,22.6833,23.2097,22.5591,23.0116,8127038.2011809,0
+EBAY.US,D,20160307,000000,22.9632,23.0016,22.6833,22.8706,4717573.0128174,0
+EBAY.US,D,20160308,000000,22.6449,22.9919,22.3335,22.6922,11247056.802468,0
+EBAY.US,D,20160309,000000,22.9465,23.0864,22.3422,22.5778,12380485.095507,0
+EBAY.US,D,20160310,000000,22.6636,22.7197,21.6603,22.3335,20374738.565123,0
+EBAY.US,D,20160311,000000,22.5956,22.701,22.5296,22.6449,13881405.794305,0
+EBAY.US,D,20160314,000000,22.6449,22.9542,22.5296,22.8903,16980358.792084,0
+EBAY.US,D,20160315,000000,22.7197,22.7661,22.1905,22.229,9392232.5442558,0
+EBAY.US,D,20160316,000000,22.1057,22.4271,21.5716,22.3245,23573366.100878,0
+EBAY.US,D,20160317,000000,22.4182,22.5591,21.9993,22.3994,12027942.145586,0
+EBAY.US,D,20160318,000000,22.3994,22.5956,21.8574,22.4093,21152099.107809,0
+EBAY.US,D,20160321,000000,22.4468,23.0864,22.3906,22.9465,15606703.275526,0
+EBAY.US,D,20160322,000000,22.7759,22.9365,22.7197,22.7464,9505513.1771675,0
+EBAY.US,D,20160323,000000,22.711,22.8903,22.5818,22.7858,8211219.4453718,0
+EBAY.US,D,20160324,000000,22.7464,22.9682,22.6252,22.9365,14293892.673293,0
+EBAY.US,D,20160328,000000,22.8991,22.9465,22.697,22.7384,5481284.8464,0
+EBAY.US,D,20160329,000000,22.3422,22.7287,22.0229,22.7197,13998001.200681,0
+EBAY.US,D,20160330,000000,22.6833,23.1623,22.635,22.6636,10952001.379239,0
+EBAY.US,D,20160331,000000,22.7464,22.7661,22.4369,22.4932,14363058.511149,0
+EBAY.US,D,20160401,000000,22.9731,22.9829,22.3108,22.5119,11068829.134291,0
+EBAY.US,D,20160404,000000,22.0614,22.7956,22.0614,22.6538,11847222.563229,0
+EBAY.US,D,20160405,000000,22.3335,23.2559,22.296,22.9919,16255482.669892,0
+EBAY.US,D,20160406,000000,23.05,24.0533,22.9632,23.9754,21878156.251217,0
+EBAY.US,D,20160407,000000,23.3417,23.4738,22.5857,22.7197,19176349.032096,0
+EBAY.US,D,20160408,000000,22.8232,22.9829,22.5079,22.6922,8397307.3982219,0
+EBAY.US,D,20160411,000000,22.7858,23.0401,22.6586,22.6833,7017387.5990296,0
+EBAY.US,D,20160412,000000,22.8055,23.1446,22.6538,23.0203,7807856.0567391,0
+EBAY.US,D,20160413,000000,23.1722,24.1332,23.1446,23.6443,16007042.072884,0
+EBAY.US,D,20160414,000000,23.8394,23.864,23.5299,23.7674,7753834.4823435,0
+EBAY.US,D,20160415,000000,23.8591,23.8788,23.5673,23.7763,6385401.2305609,0
+EBAY.US,D,20160418,000000,23.3791,24.0119,23.3791,23.8591,5783560.3271648,0
+EBAY.US,D,20160419,000000,23.2372,23.4541,22.701,22.9081,21069770.565285,0
+EBAY.US,D,20160420,000000,22.9081,23.4352,22.8706,23.2471,8193972.8829772,0
+EBAY.US,D,20160421,000000,23.2184,23.4442,23.1909,23.2756,8232875.5594881,0
+EBAY.US,D,20160422,000000,23.1997,23.5398,22.9731,23.0016,10348342.27136,0
+EBAY.US,D,20160425,000000,23.0016,23.1346,22.7661,22.8312,15836130.851431,0
+EBAY.US,D,20160426,000000,22.7858,23.3003,22.7858,23.1159,17023141.387091,0
+EBAY.US,D,20160427,000000,23.8788,24.7057,23.7487,23.8197,29575676.1111,0
+EBAY.US,D,20160428,000000,23.6541,23.8887,23.1446,23.2097,12257084.612418,0
+EBAY.US,D,20160429,000000,22.9731,23.1722,22.6783,23.0303,16353196.95616,0
+EBAY.US,D,20160502,000000,22.7956,22.9919,22.6833,22.8706,10671855.841549,0
+EBAY.US,D,20160503,000000,22.6922,22.8607,22.5119,22.6054,9428065.9860778,0
+EBAY.US,D,20160504,000000,22.4556,22.6636,22.3719,22.4369,8015138.4702235,0
+EBAY.US,D,20160505,000000,22.6449,22.6735,22.3994,22.4468,7878061.8832088,0
+EBAY.US,D,20160506,000000,22.3157,22.4743,22.1905,22.4556,8014555.0619768,0
+EBAY.US,D,20160509,000000,22.4271,22.7562,22.3719,22.6449,7357921.4706766,0
+EBAY.US,D,20160510,000000,22.6636,22.8312,22.5778,22.7759,7068094.3999611,0
+EBAY.US,D,20160511,000000,22.7384,22.7956,22.3807,22.3807,7417302.2839572,0
+EBAY.US,D,20160512,000000,22.5393,22.5493,22.1521,22.229,8466103.9132923,0
+EBAY.US,D,20160513,000000,22.296,22.5591,22.2477,22.4182,8304353.7232472,0
+EBAY.US,D,20160516,000000,22.3245,22.5119,22.2527,22.4369,5421396.7216005,0
+EBAY.US,D,20160517,000000,22.2861,22.4369,21.8525,21.9362,8005025.7224068,0
+EBAY.US,D,20160518,000000,21.9746,22.4832,21.8899,22.3335,8716166.8925377,0
+EBAY.US,D,20160519,000000,22.2378,22.3157,21.9175,22.0801,5153181.1215878,0
+EBAY.US,D,20160520,000000,22.0959,22.3994,21.9746,22.296,5911306.4407249,0
+EBAY.US,D,20160523,000000,22.0426,22.4556,22.0032,22.1146,4963962.0420434,0
+EBAY.US,D,20160524,000000,22.2861,22.7956,22.2861,22.6735,7485217.0916079,0
+EBAY.US,D,20160525,000000,22.5393,22.8143,22.5206,22.6586,7266175.1971167,0
+EBAY.US,D,20160526,000000,22.6054,22.7464,22.4932,22.7384,4731608.2932977,0
+EBAY.US,D,20160527,000000,22.7858,23.0016,22.7661,22.9632,7674774.0406238,0
+EBAY.US,D,20160531,000000,22.8991,23.2097,22.8509,23.0588,9729290.3173756,0
+EBAY.US,D,20160601,000000,23.0303,23.0401,22.6636,22.6922,7003224.4760465,0
+EBAY.US,D,20160602,000000,22.7661,22.8804,22.5119,22.8607,10070495.869473,0
+EBAY.US,D,20160603,000000,22.8232,22.8607,22.3856,22.6054,5856362.573988,0
+EBAY.US,D,20160606,000000,22.6054,22.7197,22.5029,22.6153,7041526.4957193,0
+EBAY.US,D,20160607,000000,22.7464,22.9632,22.7287,22.8903,9322372.7042419,0
+EBAY.US,D,20160608,000000,22.8607,22.9415,22.7287,22.841,7570758.9452922,0
+EBAY.US,D,20160609,000000,22.8055,22.9829,22.6922,22.9365,7907953.6925221,0
+EBAY.US,D,20160610,000000,22.7759,22.8754,22.5393,22.6883,7258401.1554019,0
+EBAY.US,D,20160613,000000,22.6449,22.7464,22.4743,22.5206,8683931.3040073,0
+EBAY.US,D,20160614,000000,22.4271,22.635,22.2772,22.5119,9679216.6412196,0
+EBAY.US,D,20160615,000000,22.6153,22.701,22.4271,22.5857,8554392.3515397,0
+EBAY.US,D,20160616,000000,22.569,22.5857,22.1244,22.4832,9106697.3289897,0
+EBAY.US,D,20160617,000000,22.3807,22.5206,22.2378,22.4271,11918958.441239,0
+EBAY.US,D,20160620,000000,22.9465,23.4442,22.8706,23.1623,13524000.770788,0
+EBAY.US,D,20160621,000000,23.1346,23.3467,23.05,23.2855,7857577.658701,0
+EBAY.US,D,20160622,000000,23.2097,23.3347,22.9278,22.9632,5948323.9476319,0
+EBAY.US,D,20160623,000000,23.2756,23.5201,23.1909,23.4265,9087775.6239599,0
+EBAY.US,D,20160624,000000,22.4093,22.5206,21.5036,21.8051,21452367.664205,0
+EBAY.US,D,20160627,000000,21.6366,21.6721,21.0246,21.4168,12634420.890888,0
+EBAY.US,D,20160628,000000,21.5804,21.7854,21.4652,21.6721,11441926.317709,0
+EBAY.US,D,20160629,000000,21.8525,22.0426,21.748,21.9746,8542279.7817158,0
+EBAY.US,D,20160630,000000,22.0229,22.1244,21.9175,22.0703,7607380.7492145,0
+EBAY.US,D,20160701,000000,22.089,22.5778,22.0703,22.4182,9234957.8564299,0
+EBAY.US,D,20160705,000000,22.3522,22.4556,22.089,22.3994,7979327.3501083,0
+EBAY.US,D,20160706,000000,22.3522,22.4832,21.9658,22.4645,9330899.5962506,0
+EBAY.US,D,20160707,000000,22.5493,22.6252,22.3906,22.5591,8745459.0596357,0
+EBAY.US,D,20160708,000000,22.6449,23.2471,22.5778,23.1997,6796206.8791749,0
+EBAY.US,D,20160711,000000,23.323,23.5862,23.2284,23.4352,7495491.1644874,0
+EBAY.US,D,20160712,000000,23.5398,23.8887,23.5398,23.6906,8485090.5541965,0
+EBAY.US,D,20160713,000000,23.6807,23.8197,23.5486,23.6807,5822536.0565346,0
+EBAY.US,D,20160714,000000,23.9932,24.7549,23.9458,24.5972,22650837.352453,0
+EBAY.US,D,20160715,000000,24.6988,24.832,24.4623,24.832,17886517.61242,0
+EBAY.US,D,20160718,000000,24.7274,25.0388,24.6703,24.9738,11236338.324698,0
+EBAY.US,D,20160719,000000,25.0655,25.1887,24.8782,24.9837,17736309.774051,0
+EBAY.US,D,20160720,000000,25.0852,25.5858,24.8969,25.444,25151870.964876,0
+EBAY.US,D,20160721,000000,27.215,28.5743,27.1421,28.2125,45549280.267153,0
+EBAY.US,D,20160722,000000,28.103,28.8108,28.0449,28.7417,20129095.28383,0
+EBAY.US,D,20160725,000000,28.5743,29.0926,28.5356,28.9231,18138764.060442,0
+EBAY.US,D,20160726,000000,28.8108,29.613,28.8108,29.6041,13995207.943458,0
+EBAY.US,D,20160727,000000,29.6406,29.9678,29.3192,29.5163,11885773.165546,0
+EBAY.US,D,20160728,000000,29.4868,29.6839,29.2907,29.3834,8735770.4242489,0
+EBAY.US,D,20160729,000000,29.339,29.4494,29.131,29.3735,8033430.0943469,0
+EBAY.US,D,20160801,000000,29.5065,29.5943,29.3468,29.4582,13145178.069568,0
+EBAY.US,D,20160802,000000,29.2907,29.4208,28.9319,29.0266,11642145.940229,0
+EBAY.US,D,20160803,000000,29.0344,29.2621,28.9782,29.1763,6899819.1691606,0
+EBAY.US,D,20160804,000000,29.1675,29.5163,29.0827,29.2818,6909833.4985426,0
+EBAY.US,D,20160805,000000,29.3646,29.6494,29.3468,29.5943,7337485.9480745,0
+EBAY.US,D,20160808,000000,29.5843,29.5843,29.1675,29.3646,9076724.3498334,0
+EBAY.US,D,20160809,000000,29.4306,29.4494,29.1675,29.3291,7482811.4203855,0
+EBAY.US,D,20160810,000000,29.3291,29.4582,29.1675,29.339,5992561.5120751,0
+EBAY.US,D,20160811,000000,29.4021,29.6938,29.2434,29.4119,5743987.999449,0
+EBAY.US,D,20160812,000000,29.4306,29.4779,29.1212,29.1212,11941605.842064,0
+EBAY.US,D,20160815,000000,29.2257,29.5163,28.8856,29.272,6998098.6004602,0
+EBAY.US,D,20160816,000000,29.131,29.206,28.8275,29.063,6503607.8583205,0
+EBAY.US,D,20160817,000000,29.1113,29.131,28.7417,28.856,6905088.1065953,0
+EBAY.US,D,20160818,000000,28.7614,28.9142,28.6776,28.7714,6217121.9412682,0
+EBAY.US,D,20160819,000000,28.716,28.8954,28.6214,28.8757,7873871.4900632,0
+EBAY.US,D,20160822,000000,28.716,28.8856,28.6314,28.8659,6170483.7787179,0
+EBAY.US,D,20160823,000000,28.9231,29.196,28.8954,28.9142,5445488.9456303,0
+EBAY.US,D,20160824,000000,28.9782,29.5361,28.9704,29.4582,13777959.902498,0
+EBAY.US,D,20160825,000000,29.2995,29.6494,29.2818,29.5459,7422274.9514649,0
+EBAY.US,D,20160826,000000,29.5459,29.819,29.3045,29.5163,7815383.5450557,0
+EBAY.US,D,20160829,000000,29.4582,29.6938,29.3557,29.6041,4998541.4097907,0
+EBAY.US,D,20160830,000000,29.6553,30.1945,29.5646,29.9501,9918881.7635749,0
+EBAY.US,D,20160831,000000,29.8475,30.3847,29.7795,30.3176,12780862.44854,0
+EBAY.US,D,20160901,000000,30.3078,30.3887,30.0555,30.2881,6738915.1747289,0
+EBAY.US,D,20160902,000000,30.4498,30.6369,30.2714,30.4301,6820037.3304611,0
+EBAY.US,D,20160906,000000,30.3561,30.7848,30.3078,30.5543,7484014.7633082,0
+EBAY.US,D,20160907,000000,30.5907,30.8577,30.4398,30.6566,8726152.8124747,0
+EBAY.US,D,20160908,000000,30.6369,30.9298,30.5246,30.8282,6667240.1741006,0
+EBAY.US,D,20160909,000000,30.5631,30.7227,30.0309,30.0653,13166985.362517,0
+EBAY.US,D,20160912,000000,29.8564,30.703,29.7411,30.6282,8261345.8819257,0
+EBAY.US,D,20160913,000000,30.3176,30.4398,29.8939,30.084,8756045.636411,0
+EBAY.US,D,20160914,000000,30.234,30.2881,29.885,29.9776,7554815.158878,0
+EBAY.US,D,20160915,000000,29.9214,30.1462,29.5361,30.1462,7322124.5552839,0
+EBAY.US,D,20160916,000000,29.8939,30.0555,29.819,29.9501,9466174.2127503,0
+EBAY.US,D,20160919,000000,29.9865,30.1284,29.6317,29.7608,5728968.534622,0
+EBAY.US,D,20160920,000000,29.9313,29.9776,29.4405,29.5646,6272707.0497649,0
+EBAY.US,D,20160921,000000,29.751,30.1846,29.6938,30.1373,10854393.628391,0
+EBAY.US,D,20160922,000000,30.1846,30.4892,30.1846,30.4301,5124077.6743748,0
+EBAY.US,D,20160923,000000,30.4301,30.5197,30.2427,30.2427,4489205.7179868,0
+EBAY.US,D,20160926,000000,30.0555,30.1748,29.7795,29.8564,6256482.2127692,0
+EBAY.US,D,20160927,000000,29.9776,30.2674,29.8652,30.1107,5876347.6039613,0
+EBAY.US,D,20160928,000000,30.1195,30.1462,29.8564,30.0259,6204328.559386,0
+EBAY.US,D,20160929,000000,31.1476,31.2874,30.3462,30.4498,16740049.3841,0
+EBAY.US,D,20160930,000000,30.6282,31.1279,30.5995,31.0145,8154201.6891459,0
+EBAY.US,D,20161003,000000,29.5065,30.7799,29.5065,30.6853,12630146.28403,0
+EBAY.US,D,20161004,000000,30.838,31.1376,30.5631,30.6942,6462279.2181264,0
+EBAY.US,D,20161005,000000,30.5443,30.6094,30.2387,30.3078,8779378.9224088,0
+EBAY.US,D,20161006,000000,30.2792,30.366,30.0358,30.2881,5613835.2000435,0
+EBAY.US,D,20161007,000000,30.4024,30.4024,29.2621,29.8091,10141476.867944,0
+EBAY.US,D,20161010,000000,30.1748,30.4024,30.0653,30.1195,9293993.6978778,0
+EBAY.US,D,20161011,000000,30.1284,30.1462,29.3557,29.6553,8388207.2441969,0
+EBAY.US,D,20161012,000000,29.4868,29.7944,29.4819,29.6938,6037102.4488065,0
+EBAY.US,D,20161013,000000,29.9678,30.0012,29.2947,29.7036,10850645.61089,0
+EBAY.US,D,20161014,000000,29.9963,30.3926,29.7894,30.0653,13524471.555877,0
+EBAY.US,D,20161017,000000,30.5345,30.5345,29.5843,29.9865,11382454.188356,0
+EBAY.US,D,20161018,000000,30.2143,30.5148,29.7608,29.8288,12624933.150862,0
+EBAY.US,D,20161019,000000,30.084,30.7701,29.9027,30.6566,19471999.024425,0
+EBAY.US,D,20161020,000000,27.8103,28.1317,27.1037,27.3579,54543686.220693,0
+EBAY.US,D,20161021,000000,27.3963,27.5166,26.9627,27.3963,24758084.603096,0
+EBAY.US,D,20161024,000000,27.5827,28.0064,27.4802,27.5453,16698664.939639,0
+EBAY.US,D,20161025,000000,27.5264,27.7068,27.2811,27.3866,9769029.0432696,0
+EBAY.US,D,20161026,000000,27.3392,27.3866,27.1234,27.1697,8679042.8502117,0
+EBAY.US,D,20161027,000000,27.3106,27.4063,26.9894,27.1608,10928177.015691,0
+EBAY.US,D,20161028,000000,27.2052,27.4309,26.8395,26.9627,11094385.459364,0
+EBAY.US,D,20161031,000000,27.1234,27.1234,26.811,26.8779,9232244.7544272,0
+EBAY.US,D,20161101,000000,26.8779,27.0514,26.4817,26.7529,9055648.6000946,0
+EBAY.US,D,20161102,000000,26.6227,26.8779,26.5004,26.6424,9378336.2671316,0
+EBAY.US,D,20161103,000000,26.5556,26.8198,26.4157,26.4532,6593374.6023339,0
+EBAY.US,D,20161104,000000,26.4907,26.6711,26.3379,26.3467,7736921.7309282,0
+EBAY.US,D,20161107,000000,26.7172,26.7429,26.473,26.6227,9481180.4874777,0
+EBAY.US,D,20161108,000000,26.4817,26.6326,26.0451,26.4256,14683677.361812,0
+EBAY.US,D,20161109,000000,25.7732,26.8395,25.7633,26.6711,11863834.986225,0
+EBAY.US,D,20161110,000000,26.7616,27.1037,26.2295,26.5468,12398890.357411,0
+EBAY.US,D,20161111,000000,26.3664,27.1234,26.3467,26.9982,9968741.3542699,0
+EBAY.US,D,20161114,000000,26.9894,27.0938,26.2639,26.2906,13168137.974288,0
+EBAY.US,D,20161115,000000,26.4256,27.1234,26.4256,26.8592,10059050.921608,0
+EBAY.US,D,20161116,000000,26.7616,27.2328,26.6898,26.7075,8995819.3234313,0
+EBAY.US,D,20161117,000000,26.7429,27.2614,26.7242,27.215,9243304.145538,0
+EBAY.US,D,20161118,000000,27.1894,27.2909,26.9303,27.0465,11509177.561894,0
+EBAY.US,D,20161121,000000,27.085,27.4703,27.0268,27.3392,6907452.1782731,0
+EBAY.US,D,20161122,000000,27.7542,27.7542,27.2712,27.3963,7605330.1960554,0
+EBAY.US,D,20161123,000000,27.3293,27.4063,27.0071,27.2416,6193599.9353855,0
+EBAY.US,D,20161125,000000,27.2811,27.3293,27.1037,27.2909,3198072.5369535,0
+EBAY.US,D,20161128,000000,27.1894,27.2328,26.8956,26.9342,7372388.980571,0
+EBAY.US,D,20161129,000000,26.9253,27.1558,26.8682,26.8779,7420041.766159,0
+EBAY.US,D,20161130,000000,26.8779,26.9529,26.2098,26.2195,13784683.809368,0
+EBAY.US,D,20161201,000000,26.3181,26.4059,25.7159,25.8214,10127784.53005,0
+EBAY.US,D,20161202,000000,26.1427,27.1795,26.1032,26.7913,14824823.601831,0
+EBAY.US,D,20161205,000000,26.9153,27.2416,26.6985,26.7242,10451640.028204,0
+EBAY.US,D,20161206,000000,26.6798,26.7616,26.4256,26.5932,10600731.78123,0
+EBAY.US,D,20161207,000000,26.5281,27.3293,26.5281,27.2515,10470096.021259,0
+EBAY.US,D,20161208,000000,27.3008,28.1611,27.2515,27.7345,12425090.968114,0
+EBAY.US,D,20161209,000000,27.9149,28.3829,27.7345,28.2519,13765747.899617,0
+EBAY.US,D,20161212,000000,28.3011,28.716,28.1317,28.4775,15325557.319521,0
+EBAY.US,D,20161213,000000,28.6214,28.7714,28.103,28.113,11873131.97712,0
+EBAY.US,D,20161214,000000,28.1414,28.4313,27.9433,28.113,9814070.1891587,0
+EBAY.US,D,20161215,000000,28.1611,28.2519,27.9513,28.0262,10499965.508866,0
+EBAY.US,D,20161216,000000,28.0262,28.2035,27.8665,27.9149,12097657.909129,0
+EBAY.US,D,20161219,000000,27.9966,28.0942,27.6368,27.698,7671856.9993905,0
+EBAY.US,D,20161220,000000,27.8379,27.9059,27.3491,27.5827,11721320.019728,0
+EBAY.US,D,20161221,000000,27.4703,27.7068,27.426,27.6792,8931813.8583448,0
+EBAY.US,D,20161222,000000,27.6024,27.9966,27.5353,27.8478,9276501.596708,0
+EBAY.US,D,20161223,000000,28.113,28.113,27.7345,28.0843,7915373.6307968,0
+EBAY.US,D,20161227,000000,28.1217,28.6314,28.103,28.5062,7667004.0574012,0
+EBAY.US,D,20161228,000000,28.5062,28.5159,28.2125,28.2913,8533862.4689951,0
+EBAY.US,D,20161229,000000,28.3011,28.4775,28.1217,28.2519,7052059.2974734,0
+EBAY.US,D,20161230,000000,28.6401,28.6401,27.8763,27.9867,8687306.9548537,0
+EBAY.US,D,20170103,000000,28.1217,28.4598,27.9433,28.1317,7385275.7077726,0
+EBAY.US,D,20170104,000000,28.1948,28.2913,27.8192,28.0548,9381864.1114337,0
+EBAY.US,D,20170105,000000,28.0262,28.3582,27.9149,28.2913,8811272.5829754,0
+EBAY.US,D,20170106,000000,28.2519,29.3735,28.0745,29.272,12842168.001723,0
+EBAY.US,D,20170109,000000,29.2257,29.2523,28.8462,28.9882,10697618.135099,0
+EBAY.US,D,20170110,000000,28.9142,28.9615,28.1317,28.5159,14455129.464081,0
+EBAY.US,D,20170111,000000,28.5653,28.6776,28.2913,28.6688,8295425.0405155,0
+EBAY.US,D,20170112,000000,29.0344,29.0344,28.3829,28.6117,8191796.5165613,0
+EBAY.US,D,20170113,000000,28.4775,28.6117,28.1317,28.5553,8137300.098584,0
+EBAY.US,D,20170117,000000,28.593,28.9319,28.3879,28.5553,7780304.9827737,0
+EBAY.US,D,20170118,000000,28.5553,28.7329,28.4146,28.6501,9289587.190025,0
+EBAY.US,D,20170119,000000,28.5259,29.0729,28.4598,28.9615,14126160.265818,0
+EBAY.US,D,20170120,000000,29.0729,29.1863,28.7714,28.8856,8616248.8450324,0
+EBAY.US,D,20170123,000000,28.8856,28.8954,28.3385,28.5356,9461770.7487667,0
+EBAY.US,D,20170124,000000,28.5653,28.593,27.9917,28.2716,17270528.805386,0
+EBAY.US,D,20170125,000000,28.5159,28.7516,28.3849,28.4775,19912473.265283,0
+EBAY.US,D,20170126,000000,30.5148,30.9662,29.7371,29.9214,33404642.267511,0
+EBAY.US,D,20170127,000000,30.1195,30.7424,29.5646,30.6469,17710280.634642,0
+EBAY.US,D,20170130,000000,30.3847,30.4301,29.9776,30.3265,10928134.401524,0
+EBAY.US,D,20170131,000000,30.0653,30.1649,29.7233,30.0062,9583135.8980427,0
+EBAY.US,D,20170201,000000,30.0753,30.3926,30.0062,30.3364,10069286.438813,0
+EBAY.US,D,20170202,000000,30.224,30.366,30.0406,30.1373,6012382.1731163,0
+EBAY.US,D,20170203,000000,30.2714,30.3561,30.084,30.234,5753057.7147828,0
+EBAY.US,D,20170206,000000,30.1748,30.3926,30.0406,30.1945,5031145.3064838,0
+EBAY.US,D,20170207,000000,30.1195,30.6094,29.9776,30.573,8453108.6214256,0
+EBAY.US,D,20170208,000000,30.5907,31.4964,30.4301,31.3457,16552060.027677,0
+EBAY.US,D,20170209,000000,31.3821,31.4402,31.0913,31.2234,9191262.1006889,0
+EBAY.US,D,20170210,000000,31.2136,31.9014,31.1673,31.7053,13743340.964452,0
+EBAY.US,D,20170213,000000,31.6956,32.1322,31.6373,31.8533,10233847.134672,0
+EBAY.US,D,20170214,000000,31.6856,32.0158,31.6472,31.7053,7685687.3260172,0
+EBAY.US,D,20170215,000000,31.6956,32.1933,31.5802,32.0611,7430420.3452114,0
+EBAY.US,D,20170216,000000,31.9014,32.1893,31.5418,31.6275,8050005.9909136,0
+EBAY.US,D,20170217,000000,31.5901,31.9597,31.5516,31.8256,7707701.6020659,0
+EBAY.US,D,20170221,000000,31.8256,32.2692,31.8256,31.9784,7344056.6468665,0
+EBAY.US,D,20170222,000000,31.9784,32.1843,31.7053,31.8817,7276813.5196669,0
+EBAY.US,D,20170223,000000,31.8433,31.9882,31.6176,31.6758,6220973.4503192,0
+EBAY.US,D,20170224,000000,31.6275,32.1174,31.4698,32.1085,7208241.2362877,0
+EBAY.US,D,20170227,000000,32.0985,32.34,31.8817,32.3163,7695866.0243313,0
+EBAY.US,D,20170228,000000,32.2031,32.3163,31.9498,31.9597,7999673.585883,0
+EBAY.US,D,20170301,000000,32.1558,32.4573,32.1459,32.3126,5447122.488721,0
+EBAY.US,D,20170302,000000,32.2317,32.3627,31.8109,31.9685,4819182.4369266,0
+EBAY.US,D,20170303,000000,31.9202,31.9301,31.4797,31.8059,6773495.5570994,0
+EBAY.US,D,20170306,000000,31.7438,31.8256,31.3771,31.7143,7399937.0106672,0
+EBAY.US,D,20170307,000000,31.7773,31.8917,31.4895,31.5516,6883903.7921915,0
+EBAY.US,D,20170308,000000,31.6275,31.6275,31.2697,31.4107,7757070.1152107,0
+EBAY.US,D,20170309,000000,31.3634,31.4402,31.1279,31.2776,5648905.6453412,0
+EBAY.US,D,20170310,000000,31.5231,31.5418,31.1722,31.2323,5014816.9779384,0
+EBAY.US,D,20170313,000000,31.1958,31.317,30.8677,30.9298,11526467.753078,0
+EBAY.US,D,20170314,000000,30.9662,31.0628,30.7129,30.976,7244795.0604665,0
+EBAY.US,D,20170315,000000,31.1279,31.2697,30.6932,31.0046,10371898.774426,0
+EBAY.US,D,20170316,000000,30.9021,31.2973,30.8932,31.2057,7346723.0762096,0
+EBAY.US,D,20170317,000000,31.391,31.9014,31.2599,31.7684,14906809.201768,0
+EBAY.US,D,20170320,000000,31.7517,32.0808,31.5329,31.872,7764377.4303281,0
+EBAY.US,D,20170321,000000,31.9784,32.0414,31.1573,31.2874,9460403.0369119,0
+EBAY.US,D,20170322,000000,31.3535,31.7438,31.2697,31.6088,5819492.1874215,0
+EBAY.US,D,20170323,000000,31.5329,31.8433,31.4205,31.5989,5127644.0743522,0
+EBAY.US,D,20170324,000000,31.734,31.7438,31.3121,31.4895,4444519.690161,0
+EBAY.US,D,20170327,000000,31.2599,31.5713,30.9573,31.5142,5029748.1705609,0
+EBAY.US,D,20170328,000000,31.4895,31.734,31.391,31.6088,4666958.5425824,0
+EBAY.US,D,20170329,000000,31.6956,31.8433,31.5142,31.724,7506265.4465247,0
+EBAY.US,D,20170330,000000,31.724,31.8571,31.6176,31.7684,5052379.3374166,0
+EBAY.US,D,20170331,000000,31.5802,32.007,31.5329,31.6472,9535624.145057,0
+EBAY.US,D,20170403,000000,31.46,31.9685,31.4107,31.8256,10425971.079973,0
+EBAY.US,D,20170404,000000,31.8256,32.2976,31.7487,32.1843,8949167.9707814,0
+EBAY.US,D,20170405,000000,32.2602,32.7462,31.8433,31.872,11636511.7385,0
+EBAY.US,D,20170406,000000,32.0611,32.354,31.9014,32.2031,9162407.23612,0
+EBAY.US,D,20170407,000000,32.1558,32.2602,31.862,31.9685,7048239.2417365,0
+EBAY.US,D,20170410,000000,32.0514,32.3914,31.9882,32.1085,6072359.5847431,0
+EBAY.US,D,20170411,000000,32.1371,32.1843,31.7872,32.0414,5478901.4968845,0
+EBAY.US,D,20170412,000000,31.94,32.6407,31.94,32.3076,10630546.479194,0
+EBAY.US,D,20170413,000000,32.2405,32.7126,32.1459,32.3627,7913211.4691034,0
+EBAY.US,D,20170417,000000,32.3814,32.4663,32.1371,32.4663,6998282.2472299,0
+EBAY.US,D,20170418,000000,32.1558,32.4012,31.872,32.0711,7519620.9295698,0
+EBAY.US,D,20170419,000000,32.2405,32.3727,31.8433,31.9154,13303703.787599,0
+EBAY.US,D,20170420,000000,30.976,31.1476,30.4695,30.6656,29166103.229476,0
+EBAY.US,D,20170421,000000,30.8183,30.8183,30.1107,30.3364,14920522.846746,0
+EBAY.US,D,20170424,000000,30.3847,30.6942,30.0653,30.2143,17558330.688519,0
+EBAY.US,D,20170425,000000,30.2714,30.9475,30.1462,30.9298,15304531.286312,0
+EBAY.US,D,20170426,000000,30.912,31.2323,30.7504,31.1199,11871350.299065,0
+EBAY.US,D,20170427,000000,31.1279,31.2234,30.9158,31.1673,8892843.2020903,0
+EBAY.US,D,20170428,000000,31.1199,31.5329,31.0046,31.4964,10742996.135837,0
+EBAY.US,D,20170501,000000,31.5418,31.6571,31.2874,31.4008,7322525.3313838,0
+EBAY.US,D,20170502,000000,31.4797,31.6226,31.4205,31.5901,6959732.659536,0
+EBAY.US,D,20170503,000000,31.6758,31.6758,31.2422,31.3535,6005495.9265595,0
+EBAY.US,D,20170504,000000,31.4895,31.7487,31.3535,31.5901,7397122.4463606,0
+EBAY.US,D,20170505,000000,31.6472,31.7773,31.5231,31.5802,9067614.049578,0
+EBAY.US,D,20170508,000000,31.5989,31.7872,31.2973,31.3357,9695703.250959,0
+EBAY.US,D,20170509,000000,31.3357,31.9301,31.1958,31.7872,9856043.1149818,0
+EBAY.US,D,20170510,000000,31.7438,32.1981,31.7438,31.94,8623379.6157413,0
+EBAY.US,D,20170511,000000,31.7684,32.208,31.735,32.1656,5935908.0055197,0
+EBAY.US,D,20170512,000000,32.2317,32.3163,32.0514,32.1174,5429150.4708545,0
+EBAY.US,D,20170515,000000,32.2228,32.4012,31.9784,32.2228,5012191.1335168,0
+EBAY.US,D,20170516,000000,32.2031,32.8713,32.1933,32.8161,6798359.9092609,0
+EBAY.US,D,20170517,000000,32.5805,32.616,31.6373,31.6571,11077944.507661,0
+EBAY.US,D,20170518,000000,31.7143,31.9685,31.1012,31.797,12728913.74901,0
+EBAY.US,D,20170519,000000,31.9597,32.2504,31.6758,31.8917,9005005.7204144,0
+EBAY.US,D,20170522,000000,31.9202,32.0808,31.724,31.9202,6903695.0291646,0
+EBAY.US,D,20170523,000000,32.2889,32.8624,32.2879,32.6259,11990216.431799,0
+EBAY.US,D,20170524,000000,32.6357,32.9877,32.4663,32.824,9964124.8194483,0
+EBAY.US,D,20170525,000000,32.8812,33.2783,32.8624,33.2025,9015070.7809483,0
+EBAY.US,D,20170526,000000,33.2399,33.2399,32.6752,32.8999,7024908.9996079,0
+EBAY.US,D,20170530,000000,32.7886,32.8329,32.4012,32.6357,7695105.057053,0
+EBAY.US,D,20170531,000000,32.9196,32.9196,32.1459,32.3353,10348648.687517,0
+EBAY.US,D,20170601,000000,32.4663,32.8901,32.2405,32.7983,7070155.0993506,0
+EBAY.US,D,20170602,000000,32.9196,33.4104,32.6259,33.2981,7272966.069108,0
+EBAY.US,D,20170605,000000,33.9574,33.9574,33.3622,33.515,6415860.2141523,0
+EBAY.US,D,20170606,000000,33.3809,33.7545,33.3247,33.437,5862977.9161938,0
+EBAY.US,D,20170607,000000,33.6085,33.8156,33.5247,33.7199,5652113.8833863,0
+EBAY.US,D,20170608,000000,34.0027,34.2373,33.8106,34.0678,9463202.3818729,0
+EBAY.US,D,20170609,000000,34.1743,34.4089,32.7028,32.9393,11723619.155532,0
+EBAY.US,D,20170612,000000,32.7126,32.7786,32.0297,32.1933,13609895.71329,0
+EBAY.US,D,20170613,000000,32.2504,32.5718,32.1272,32.486,8028981.9869496,0
+EBAY.US,D,20170614,000000,32.6456,32.7412,32.1558,32.5244,6931032.017669,0
+EBAY.US,D,20170615,000000,32.2976,32.3263,31.9498,32.1371,5704451.1835394,0
+EBAY.US,D,20170616,000000,31.9784,32.354,31.9685,32.0158,10590877.762289,0
+EBAY.US,D,20170619,000000,32.1656,32.9877,32.0514,32.8999,6194930.1061879,0
+EBAY.US,D,20170620,000000,32.7512,33.3168,32.7512,32.9295,11283164.19251,0
+EBAY.US,D,20170621,000000,32.9974,33.1069,32.7599,32.958,5748195.6411862,0
+EBAY.US,D,20170622,000000,32.9877,33.2646,32.8427,33.1069,5304263.5650146,0
+EBAY.US,D,20170623,000000,33.1069,33.6864,32.958,33.5337,25525506.913128,0
+EBAY.US,D,20170626,000000,33.8353,33.9092,32.9974,33.0783,7050239.0637438,0
+EBAY.US,D,20170627,000000,32.9974,33.2981,32.8526,32.9098,9147338.0547643,0
+EBAY.US,D,20170628,000000,32.9974,33.3069,32.6309,33.2882,5098156.0850079,0
+EBAY.US,D,20170629,000000,33.2783,33.2783,32.1371,32.5342,8779509.8087806,0
+EBAY.US,D,20170630,000000,32.7886,33.0615,32.5441,32.9196,11504488.988837,0
+EBAY.US,D,20170703,000000,33.1364,33.2833,32.5718,32.616,4791899.2234432,0
+EBAY.US,D,20170705,000000,32.7412,32.8624,32.5294,32.7314,7998899.4285052,0
+EBAY.US,D,20170706,000000,32.4199,32.5244,32.007,32.0808,9122732.4314774,0
+EBAY.US,D,20170707,000000,32.0711,32.5718,32.0611,32.2692,7197936.724717,0
+EBAY.US,D,20170710,000000,32.344,33.1266,32.3163,33.033,9267277.6586724,0
+EBAY.US,D,20170711,000000,32.968,33.4183,32.8901,33.1749,8969768.8769386,0
+EBAY.US,D,20170712,000000,33.4953,34.127,33.4953,33.9643,14253715.630247,0
+EBAY.US,D,20170713,000000,34.5143,35.0042,34.1841,34.4089,13689331.565533,0
+EBAY.US,D,20170714,000000,34.7942,35.0692,34.7203,34.9549,10297945.945078,0
+EBAY.US,D,20170717,000000,34.9086,35.0416,34.4759,34.9283,8675497.7573181,0
+EBAY.US,D,20170718,000000,34.8238,34.8238,34.4759,34.7015,13548804.245567,0
+EBAY.US,D,20170719,000000,34.8336,35.1254,34.5449,34.9549,9342301.9299481,0
+EBAY.US,D,20170720,000000,35.0416,35.3314,34.8799,35.0504,18401416.482339,0
+EBAY.US,D,20170721,000000,34.127,34.7863,33.984,34.5143,23568084.987967,0
+EBAY.US,D,20170724,000000,34.3605,34.6247,34.1457,34.2956,11854198.096613,0
+EBAY.US,D,20170725,000000,34.2512,34.3941,33.994,34.2412,6893411.8246776,0
+EBAY.US,D,20170726,000000,34.2787,34.945,34.2787,34.9183,11991625.743198,0
+EBAY.US,D,20170727,000000,34.9647,35.1303,33.505,34.0974,16213679.186116,0
+EBAY.US,D,20170728,000000,34.0127,34.1359,33.6824,33.8815,7577305.2931315,0
+EBAY.US,D,20170731,000000,34.0224,34.058,33.6085,33.6824,6560375.0026561,0
+EBAY.US,D,20170801,000000,33.7692,33.9574,33.7002,33.854,4962780.0062045,0
+EBAY.US,D,20170802,000000,33.645,33.8904,33.3907,33.8451,6877974.3351592,0
+EBAY.US,D,20170803,000000,33.9092,33.919,33.5337,33.6627,6074217.3595251,0
+EBAY.US,D,20170804,000000,33.8066,33.8066,33.515,33.579,5414400.8957557,0
+EBAY.US,D,20170807,000000,33.5701,34.0777,33.3523,34.0402,5695570.1880905,0
+EBAY.US,D,20170808,000000,33.8993,34.5409,33.8353,34.2787,10236607.923957,0
+EBAY.US,D,20170809,000000,34.058,34.1497,33.6726,34.0127,8367449.0714688,0
+EBAY.US,D,20170810,000000,33.8904,33.9229,32.8812,32.9877,13269510.991229,0
+EBAY.US,D,20170811,000000,33.1454,33.2981,32.7699,33.0418,8217551.70775,0
+EBAY.US,D,20170814,000000,33.4104,33.4183,32.8812,33.1838,7628609.707032,0
+EBAY.US,D,20170815,000000,33.2202,33.3907,33.1069,33.2301,4867285.7151434,0
+EBAY.US,D,20170816,000000,33.2123,33.4469,33.0615,33.3346,4218590.53449,0
+EBAY.US,D,20170817,000000,33.4656,33.4656,32.8073,32.8526,7027995.4828886,0
+EBAY.US,D,20170818,000000,32.8329,33.1266,32.7599,32.7886,9278735.796637,0
+EBAY.US,D,20170821,000000,33.1167,33.1167,32.1371,32.2789,8685115.3690923,0
+EBAY.US,D,20170822,000000,32.4012,32.8161,32.344,32.8161,6552450.7967318,0
+EBAY.US,D,20170823,000000,32.6357,32.9777,32.5342,32.8901,6711061.7430984,0
+EBAY.US,D,20170824,000000,32.8624,33.033,32.5342,32.8812,6128648.8416279,0
+EBAY.US,D,20170825,000000,32.9777,33.0615,32.5805,32.6939,7303749.7320713,0
+EBAY.US,D,20170828,000000,32.7599,32.8999,32.6752,32.8161,5383747.104541,0
+EBAY.US,D,20170829,000000,32.5057,33.2932,32.4475,33.1838,7539118.940485,0
+EBAY.US,D,20170830,000000,33.1266,33.8944,33.0872,33.645,8789638.7905658,0
+EBAY.US,D,20170831,000000,33.7968,34.2412,33.7702,34.058,9113120.9074413,0
+EBAY.US,D,20170901,000000,34.127,34.4857,34.0678,34.2689,5434030.8076658,0
+EBAY.US,D,20170905,000000,34.1171,34.3892,33.7199,34.0224,6699102.3813531,0
+EBAY.US,D,20170906,000000,34.0127,34.8612,34.0127,34.6543,13748425.240494,0
+EBAY.US,D,20170907,000000,34.8336,36.0025,34.7292,35.8331,14909385.329661,0
+EBAY.US,D,20170908,000000,35.8615,36.106,35.561,35.623,9627270.9855592,0
+EBAY.US,D,20170911,000000,35.8615,36.0676,35.8231,35.9069,6493964.8809704,0
+EBAY.US,D,20170912,000000,35.8882,36.106,35.8044,35.9927,4500897.2192501,0
+EBAY.US,D,20170913,000000,35.8231,36.2934,35.8231,36.0773,5963428.6407939,0
+EBAY.US,D,20170914,000000,36.0489,36.3751,35.9453,36.116,7004503.9156971,0
+EBAY.US,D,20170915,000000,36.0773,36.6392,35.8882,36.2006,11797733.309943,0
+EBAY.US,D,20170918,000000,36.106,36.451,35.9927,36.1908,5475254.9416871,0
+EBAY.US,D,20170919,000000,36.2934,36.5299,36.1257,36.38,5481636.9205941,0
+EBAY.US,D,20170920,000000,36.4559,36.6442,36.0202,36.3318,6095812.5962592,0
+EBAY.US,D,20170921,000000,36.3415,36.4559,36.0025,36.0586,6063010.8480738,0
+EBAY.US,D,20170922,000000,35.9453,36.116,35.8705,36.0971,5161780.0518322,0
+EBAY.US,D,20170925,000000,36.0302,36.116,35.3895,35.6133,7871145.1979609,0
+EBAY.US,D,20170926,000000,35.6822,36.0025,35.5846,35.6822,6505542.7444535,0
+EBAY.US,D,20170927,000000,35.8518,36.0971,35.5946,35.8705,9947475.870023,0
+EBAY.US,D,20170928,000000,35.2949,35.7867,35.2949,35.5659,8178589.1684797,0
+EBAY.US,D,20170929,000000,35.5659,36.3899,35.5502,36.2567,10562460.200249,0
+EBAY.US,D,20171002,000000,36.3031,36.5574,36.1721,36.5102,7679609.7340214,0
+EBAY.US,D,20171003,000000,36.5574,36.8127,36.2784,36.4915,5417318.951612,0
+EBAY.US,D,20171004,000000,36.5752,36.6047,36.2934,36.4461,5972465.8881907,0
+EBAY.US,D,20171005,000000,36.5396,36.7988,36.4608,36.7564,5783816.0121703,0
+EBAY.US,D,20171006,000000,36.8127,36.8393,36.4559,36.585,7504903.8224081,0
+EBAY.US,D,20171009,000000,36.5752,37.0158,36.5752,36.7564,5287279.7899868,0
+EBAY.US,D,20171010,000000,36.7851,37.0256,36.5476,36.6146,6377913.3125428,0
+EBAY.US,D,20171011,000000,36.6244,36.7467,35.9838,36.116,11560410.952181,0
+EBAY.US,D,20171012,000000,36.116,36.2934,35.8755,35.9069,10710488.628332,0
+EBAY.US,D,20171013,000000,36.1257,36.3218,35.975,36.1544,9994109.9740811,0
+EBAY.US,D,20171016,000000,36.0971,36.2934,35.561,35.6043,9172603.1830257,0
+EBAY.US,D,20171017,000000,35.5946,35.6724,35.2752,35.3402,12734366.333215,0
+EBAY.US,D,20171018,000000,35.5038,36.0302,35.3895,35.7956,17718426.028389,0
+EBAY.US,D,20171019,000000,34.3892,35.3402,34.1171,35.154,30866862.052531,0
+EBAY.US,D,20171020,000000,35.2013,35.6921,35.1638,35.4585,16003634.968724,0
+EBAY.US,D,20171023,000000,35.5038,35.6822,34.6345,34.7203,11004627.846958,0
+EBAY.US,D,20171024,000000,34.4176,34.9086,34.4176,34.6345,9030680.7563832,0
+EBAY.US,D,20171025,000000,34.5596,34.8041,34.3605,34.5783,8518668.4890058,0
+EBAY.US,D,20171026,000000,34.6345,35.1067,34.6158,34.7863,8098746.452398,0
+EBAY.US,D,20171027,000000,34.9283,35.22,34.5369,34.6917,11541266.030084,0
+EBAY.US,D,20171030,000000,34.7489,35.0042,34.6345,34.8799,8612031.0570647,0
+EBAY.US,D,20171031,000000,34.9844,35.5216,34.8986,35.487,7131351.0732457,0
+EBAY.US,D,20171101,000000,35.6822,35.9069,35.2899,35.3895,7523857.9953752,0
+EBAY.US,D,20171102,000000,35.3402,35.3501,34.876,35.2564,5675408.6137086,0
+EBAY.US,D,20171103,000000,35.2949,35.3945,34.9844,35.3501,6064309.5655621,0
+EBAY.US,D,20171106,000000,35.2397,35.4585,35.1638,35.2298,4625967.7718598,0
+EBAY.US,D,20171107,000000,35.4486,35.4486,35.0928,35.2663,5989128.0277155,0
+EBAY.US,D,20171108,000000,35.1638,35.2298,34.8238,34.8898,7523691.5971969,0
+EBAY.US,D,20171109,000000,34.1841,34.2787,33.1926,33.645,18024270.953001,0
+EBAY.US,D,20171110,000000,33.4755,33.979,33.3168,33.8993,8835808.1972727,0
+EBAY.US,D,20171113,000000,33.6539,34.0324,33.2981,33.7968,7710105.2440422,0
+EBAY.US,D,20171114,000000,33.6627,33.7396,33.1651,33.2025,12164878.714622,0
+EBAY.US,D,20171115,000000,33.0241,33.437,32.7983,33.2783,8457848.9402576,0
+EBAY.US,D,20171116,000000,33.3434,33.7642,33.2981,33.579,8127034.1426887,0
+EBAY.US,D,20171117,000000,33.5987,33.6627,33.2882,33.5434,8000199.1606165,0
+EBAY.US,D,20171120,000000,33.579,33.9092,33.3907,33.4953,6345196.7926925,0
+EBAY.US,D,20171121,000000,33.6726,34.0402,33.5247,33.8993,6246394.8305285,0
+EBAY.US,D,20171122,000000,33.984,34.122,33.7879,33.8815,4854244.76524,0
+EBAY.US,D,20171124,000000,34.0027,34.0402,33.6539,33.7879,3312839.5926154,0
+EBAY.US,D,20171127,000000,33.8253,34.127,33.7396,33.9289,7527103.7744727,0
+EBAY.US,D,20171128,000000,33.9289,34.127,33.4104,33.4558,12019930.682081,0
+EBAY.US,D,20171129,000000,33.3907,33.4183,32.002,32.4012,23373577.693151,0
+EBAY.US,D,20171130,000000,32.5057,33.1749,32.487,32.6752,17407642.933453,0
+EBAY.US,D,20171201,000000,32.4111,33.2301,32.344,33.1838,12209614.458977,0
+EBAY.US,D,20171204,000000,33.5434,34.0127,33.3523,33.6539,11806502.696858,0
+EBAY.US,D,20171205,000000,33.8815,35.0603,33.7002,34.7015,20429836.654562,0
+EBAY.US,D,20171206,000000,34.5409,34.7942,34.2787,34.7203,9542216.1509329,0
+EBAY.US,D,20171207,000000,34.6158,35.0229,34.4176,34.739,8088470.3502724,0
+EBAY.US,D,20171208,000000,35.1155,35.8134,35.0317,35.487,13065543.351209,0
+EBAY.US,D,20171211,000000,35.3599,35.5304,35.1825,35.3698,6953017.8842726,0
+EBAY.US,D,20171212,000000,35.2949,35.3402,34.9746,35.2949,6697623.0609642,0
+EBAY.US,D,20171213,000000,35.3126,35.487,35.1914,35.2564,6260421.9940246,0
+EBAY.US,D,20171214,000000,35.2663,35.6043,35.2663,35.4486,5740434.789571,0
+EBAY.US,D,20171215,000000,35.557,36.2193,35.2485,36.1691,17280553.280998,0
+EBAY.US,D,20171218,000000,36.2934,36.4461,35.9365,35.9927,8583725.1035593,0
+EBAY.US,D,20171219,000000,35.9651,36.0389,35.557,35.633,8311367.8123067,0
+EBAY.US,D,20171220,000000,35.7019,35.9168,35.5797,35.7581,6949593.5315205,0
+EBAY.US,D,20171221,000000,35.9266,36.0489,35.6043,35.6427,10204223.185841,0
+EBAY.US,D,20171222,000000,35.5304,35.7355,35.3796,35.5946,7997579.4039333,0
+EBAY.US,D,20171226,000000,35.623,35.8331,35.4536,35.767,4812703.0542079,0
+EBAY.US,D,20171227,000000,35.8882,35.8971,35.4092,35.4585,4501968.6611779,0
+EBAY.US,D,20171228,000000,35.3126,35.7581,35.3048,35.7483,3605400.0577944,0
+EBAY.US,D,20171229,000000,35.6527,35.8518,35.495,35.5748,4860858.0781996,0
+EBAY.US,D,20180102,000000,35.9838,36.1632,35.7483,35.8793,7422534.6949626,0
+EBAY.US,D,20180103,000000,35.8134,37.0285,35.7315,36.9753,9689471.4362616,0
+EBAY.US,D,20180104,000000,37.1626,37.4938,36.2657,36.3612,9502883.2742538,0
+EBAY.US,D,20180105,000000,36.6244,37.5529,36.585,37.4159,7732831.7854633,0
+EBAY.US,D,20180108,000000,37.2838,37.7854,37.1823,37.5194,10303972.805922,0
+EBAY.US,D,20180109,000000,37.8032,37.8298,37.2187,37.2641,6591477.2572535,0
+EBAY.US,D,20180110,000000,36.6442,36.7851,35.3993,35.5403,18473680.978952,0
+EBAY.US,D,20180111,000000,35.6724,35.767,35.3126,35.6427,11763953.465149,0
+EBAY.US,D,20180112,000000,35.8231,36.0773,35.7315,35.8418,12669192.022389,0
+EBAY.US,D,20180116,000000,35.8882,36.0586,35.2397,35.5216,11161189.254789,0
+EBAY.US,D,20180117,000000,35.8231,36.116,35.5846,35.8134,12752468.22283,0
+EBAY.US,D,20180118,000000,36.0202,36.7121,35.9453,36.5199,11727301.222536,0
+EBAY.US,D,20180119,000000,36.5299,36.7851,36.0105,36.2293,13478694.808286,0
+EBAY.US,D,20180122,000000,36.1632,37.4543,36.1357,37.3134,10341396.162043,0
+EBAY.US,D,20180123,000000,37.3232,37.6051,36.8876,37.4908,7270598.953561,0
+EBAY.US,D,20180124,000000,37.6809,38.3787,37.4159,37.5381,11364840.332421,0
+EBAY.US,D,20180125,000000,37.6435,38.095,37.5775,37.7263,9619684.6491063,0
+EBAY.US,D,20180126,000000,38.0012,38.5661,37.6337,38.5483,9027215.8187094,0
+EBAY.US,D,20180129,000000,38.2634,38.7159,38.2457,38.4615,6743832.0379696,0
+EBAY.US,D,20180130,000000,38.3887,38.9691,37.887,38.0861,9466268.5726928,0
+EBAY.US,D,20180131,000000,38.1609,38.7454,38.0486,38.2547,14761269.643996,0
+EBAY.US,D,20180201,000000,42.8928,44.2992,42.6217,43.5462,35190398.091678,0
+EBAY.US,D,20180202,000000,42.5744,43.5906,41.6954,41.7623,19856867.864326,0
+EBAY.US,D,20180205,000000,41.4982,41.9032,39.8196,39.9419,20193327.009854,0
+EBAY.US,D,20180206,000000,39.3319,40.6299,39.3319,40.3401,19821520.426939,0
+EBAY.US,D,20180207,000000,40.2248,40.6299,39.8099,39.9134,12017129.307874,0
+EBAY.US,D,20180208,000000,40.0681,40.49,38.6606,38.6686,15745171.925349,0
+EBAY.US,D,20180209,000000,39.1229,39.5763,38.1147,39.2747,16649924.478155,0
+EBAY.US,D,20180212,000000,39.5467,40.1962,39.255,39.8957,12435974.829438,0
+EBAY.US,D,20180213,000000,39.5861,40.3303,39.4984,39.736,10752335.740899,0
+EBAY.US,D,20180214,000000,39.4344,40.2248,39.3584,40.01,10533201.515711,0
+EBAY.US,D,20180215,000000,40.2346,40.7777,39.8346,40.5471,10994073.73812,0
+EBAY.US,D,20180216,000000,40.6881,41.1384,40.4515,40.8575,9967125.0597708,0
+EBAY.US,D,20180220,000000,40.6397,41.2823,40.5471,40.9029,11611812.769894,0
+EBAY.US,D,20180221,000000,41.028,41.1956,40.5934,40.6486,10529832.967226,0
+EBAY.US,D,20180222,000000,40.6881,41.0201,40.1774,40.3775,10126877.457055,0
+EBAY.US,D,20180223,000000,40.7915,41.2774,40.3628,41.1769,11836571.050579,0
+EBAY.US,D,20180226,000000,41.2922,41.8194,41.1473,41.3218,6791529.4669713,0
+EBAY.US,D,20180227,000000,41.3119,41.4312,40.6584,40.6781,9805511.8438358,0
+EBAY.US,D,20180228,000000,40.7442,40.9324,40.3963,40.4042,9361468.1591301,0
+EBAY.US,D,20180301,000000,40.5471,40.6397,39.6422,39.8483,8529069.3897652,0
+EBAY.US,D,20180302,000000,40.1577,40.5934,39.7999,40.49,8560605.9030225,0
+EBAY.US,D,20180305,000000,40.3401,41.0507,40.1774,40.7166,5840706.9405165,0
+EBAY.US,D,20180306,000000,41.0467,41.0467,40.4997,40.6684,5648382.0998537,0
+EBAY.US,D,20180307,000000,40.5097,41.502,40.349,41.4115,8620292.1178375,0
+EBAY.US,D,20180308,000000,41.6303,41.7623,40.9226,41.1769,9862769.0510986,0
+EBAY.US,D,20180309,000000,41.2538,41.3395,40.8575,41.3021,8274608.0196512,0
+EBAY.US,D,20180312,000000,41.507,41.512,40.9423,41.3848,9747778.7783684,0
+EBAY.US,D,20180313,000000,41.6125,41.6864,40.2395,40.3677,10538548.57912,0
+EBAY.US,D,20180314,000000,40.5097,40.6684,40.2061,40.3775,12371963.276614,0
+EBAY.US,D,20180315,000000,40.3677,40.3775,39.7448,40.1489,8060308.4732383,0
+EBAY.US,D,20180316,000000,40.1774,40.2919,39.9518,40.0287,15057468.547389,0
+EBAY.US,D,20180319,000000,39.8099,40.3116,39.3319,39.6798,9981766.0702047,0
+EBAY.US,D,20180320,000000,39.6699,39.7715,39.322,39.5566,8486984.8554079,0
+EBAY.US,D,20180321,000000,39.4698,39.7172,39.0963,39.2836,8123459.625727,0
+EBAY.US,D,20180322,000000,38.8784,39.1702,38.2359,38.2547,11640938.538813,0
+EBAY.US,D,20180323,000000,38.2457,38.5946,37.4257,37.4356,9806602.5636013,0
+EBAY.US,D,20180326,000000,37.9915,38.706,37.3183,38.6606,10392241.966331,0
+EBAY.US,D,20180327,000000,38.7937,38.8124,37.6909,37.9166,12512389.134276,0
+EBAY.US,D,20180328,000000,37.8298,38.4754,37.3695,37.8131,15207603.332898,0
+EBAY.US,D,20180329,000000,38.1245,38.4902,37.6987,37.9354,14254895.636839,0
+EBAY.US,D,20180402,000000,37.746,38.0299,36.6727,37.1054,8190589.1151465,0
+EBAY.US,D,20180403,000000,37.2099,37.61,36.9753,37.34,10259420.708337,0
+EBAY.US,D,20180404,000000,36.859,37.6238,36.7664,37.5095,10825924.320577,0
+EBAY.US,D,20180405,000000,37.8131,38.0012,37.34,37.7363,6566983.2425006,0
+EBAY.US,D,20180406,000000,37.3892,37.6475,36.7664,36.8492,6385443.8447284,0
+EBAY.US,D,20180409,000000,36.9665,37.2838,36.5949,36.653,8069738.3797505,0
+EBAY.US,D,20180410,000000,37.0482,37.5381,36.8974,37.3232,7935891.3378648,0
+EBAY.US,D,20180411,000000,38.095,38.7356,37.2463,37.5479,18716557.383222,0
+EBAY.US,D,20180412,000000,37.9618,38.5483,37.6632,38.2063,14853326.392206,0
+EBAY.US,D,20180413,000000,38.706,38.7356,37.5194,37.615,7786923.3688485,0
+EBAY.US,D,20180416,000000,37.9166,38.3325,37.5292,37.887,7032045.8580551,0
+EBAY.US,D,20180417,000000,38.0781,38.4615,37.8298,38.2832,10050222.686557,0
+EBAY.US,D,20180418,000000,40.3963,40.4416,38.7888,39.3584,20564285.367909,0
+EBAY.US,D,20180419,000000,39.1515,39.8246,39.1318,39.6995,10290174.947233,0
+EBAY.US,D,20180420,000000,39.8572,40.5372,39.6512,39.7812,14565998.338032,0
+EBAY.US,D,20180423,000000,39.9232,40.0681,39.1141,39.2156,9200118.7451849,0
+EBAY.US,D,20180424,000000,39.4521,39.7625,38.4715,38.8223,7761546.632053,0
+EBAY.US,D,20180425,000000,38.7553,38.916,37.9401,38.6242,11839368.366294,0
+EBAY.US,D,20180426,000000,36.6146,36.8294,35.9069,36.4658,22749847.31234,0
+EBAY.US,D,20180427,000000,36.4658,36.6589,35.8134,36.0389,16929902.603043,0
+EBAY.US,D,20180430,000000,36.0971,36.4086,35.495,35.7118,11265703.544655,0
+EBAY.US,D,20180501,000000,35.5846,35.7483,35.2752,35.6624,7745573.4215707,0
+EBAY.US,D,20180502,000000,35.6624,35.8134,34.9549,35.0504,11697906.57851,0
+EBAY.US,D,20180503,000000,34.8799,35.5896,34.7015,35.487,9486076.0436345,0
+EBAY.US,D,20180504,000000,35.1914,36.0025,35.079,35.8231,6745708.0759663,0
+EBAY.US,D,20180507,000000,35.8971,36.0586,35.4585,35.633,7185283.360814,0
+EBAY.US,D,20180508,000000,35.5659,35.9553,35.3343,35.9168,9497066.4403788,0
+EBAY.US,D,20180509,000000,36.106,36.6146,35.9927,36.0389,10180657.551167,0
+EBAY.US,D,20180510,000000,36.1908,36.3515,35.9069,36.2934,7653966.1513669,0
+EBAY.US,D,20180511,000000,36.1809,36.5396,35.9266,36.0676,7908963.2424447,0
+EBAY.US,D,20180514,000000,35.9601,36.4559,35.9601,36.1908,7916234.0311327,0
+EBAY.US,D,20180515,000000,35.9365,36.0202,35.5304,35.8971,7157239.1800523,0
+EBAY.US,D,20180516,000000,35.8231,36.3612,35.7768,36.1544,11671155.027499,0
+EBAY.US,D,20180517,000000,36.0389,36.6146,36.0389,36.2006,6757514.2296327,0
+EBAY.US,D,20180518,000000,36.106,36.3652,35.9798,36.1257,7145922.0746899,0
+EBAY.US,D,20180521,000000,36.2834,36.59,36.0015,36.0971,7000252.6451692,0
+EBAY.US,D,20180522,000000,36.2006,36.2834,35.5304,35.6043,9697750.7602491,0
+EBAY.US,D,20180523,000000,35.4585,35.8755,35.3215,35.8615,7793468.7020647,0
+EBAY.US,D,20180524,000000,35.8518,36.0489,35.4782,35.623,6636363.1658177,0
+EBAY.US,D,20180525,000000,35.6724,36.0971,35.633,35.767,9267523.1974475,0
+EBAY.US,D,20180529,000000,35.5659,35.7118,35.22,35.3796,8810753.09598,0
+EBAY.US,D,20180530,000000,35.6133,35.9365,35.3796,35.6822,8389285.788486,0
+EBAY.US,D,20180531,000000,35.6133,35.6427,35.0504,35.557,11361515.412727,0
+EBAY.US,D,20180601,000000,35.8793,36.6294,35.7404,36.1454,8307063.7813809,0
+EBAY.US,D,20180604,000000,36.2657,36.8827,36.1908,36.8294,8608462.6278412,0
+EBAY.US,D,20180605,000000,36.9842,38.1512,36.9753,37.746,11897667.591417,0
+EBAY.US,D,20180606,000000,37.7757,37.8131,37.0482,37.6622,7411189.1801552,0
+EBAY.US,D,20180607,000000,37.7657,38.5187,37.5529,38.1334,12273828.936409,0
+EBAY.US,D,20180608,000000,37.9531,38.095,37.6238,37.9815,6435670.7289631,0
+EBAY.US,D,20180611,000000,37.9618,38.4261,37.7854,38.1709,5525463.562707,0
+EBAY.US,D,20180612,000000,38.3029,38.4163,37.9915,38.1334,9096129.0154292,0
+EBAY.US,D,20180613,000000,37.9441,37.9618,36.6392,37.0759,14897385.382994,0
+EBAY.US,D,20180614,000000,37.2553,37.3991,36.721,36.7664,9921776.4831014,0
+EBAY.US,D,20180615,000000,36.6924,36.7763,36.2293,36.6629,13674968.561812,0
+EBAY.US,D,20180618,000000,36.2934,36.7988,36.1454,36.6343,10689895.83916,0
+EBAY.US,D,20180619,000000,36.1257,37.0482,36.0873,36.9368,7627077.6262451,0
+EBAY.US,D,20180620,000000,37.2187,37.274,36.729,37.0108,6099907.6148394,0
+EBAY.US,D,20180621,000000,36.9753,37.3232,35.6921,35.8331,12291345.388532,0
+EBAY.US,D,20180622,000000,35.8882,36.0773,35.495,35.9069,12525906.957008,0
+EBAY.US,D,20180625,000000,35.557,35.5846,34.674,34.9844,14195830.371324,0
+EBAY.US,D,20180626,000000,35.0042,35.2298,34.674,34.945,13207899.021889,0
+EBAY.US,D,20180627,000000,34.8986,35.1638,34.2128,34.2225,10499730.116321,0
+EBAY.US,D,20180628,000000,34.1073,34.2876,33.5247,34.0678,12072806.747067,0
+EBAY.US,D,20180629,000000,34.2028,34.4473,34.058,34.1841,6720772.700192,0
+EBAY.US,D,20180702,000000,33.854,34.5783,33.6272,34.5695,6517563.9982039,0
+EBAY.US,D,20180703,000000,34.7774,35.079,34.5143,34.5409,3929098.289377,0
+EBAY.US,D,20180705,000000,34.6917,34.9746,34.4089,34.9086,4936538.8105807,0
+EBAY.US,D,20180706,000000,35.0692,35.3895,34.6444,35.2485,4443046.4575103,0
+EBAY.US,D,20180709,000000,35.3895,35.7581,35.3038,35.7404,4943914.1054417,0
+EBAY.US,D,20180710,000000,34.9549,35.3501,34.8711,34.9183,11934310.702423,0
+EBAY.US,D,20180711,000000,34.8139,35.2851,34.674,34.8612,8954980.7461643,0
+EBAY.US,D,20180712,000000,35.3126,35.6133,35.0692,35.3993,10301594.529522,0
+EBAY.US,D,20180713,000000,35.3993,35.5127,34.9992,35.4585,8258783.9587555,0
+EBAY.US,D,20180716,000000,35.5038,35.8793,35.3451,35.5659,12280320.494604,0
+EBAY.US,D,20180717,000000,35.2851,35.9601,35.1825,35.6427,10534673.733739,0
+EBAY.US,D,20180718,000000,35.6133,36.1454,35.4683,35.7768,16802800.775112,0
+EBAY.US,D,20180719,000000,33.1552,33.6085,31.9882,32.1558,54075697.432298,0
+EBAY.US,D,20180720,000000,32.4475,32.9098,32.1656,32.2405,21336239.999049,0
+EBAY.US,D,20180723,000000,32.1085,32.1933,31.5713,31.8533,16315057.276173,0
+EBAY.US,D,20180724,000000,32.0711,32.1085,31.5231,31.5989,11580085.507505,0
+EBAY.US,D,20180725,000000,31.5053,32.0898,31.4797,31.9498,13199125.576481,0
+EBAY.US,D,20180726,000000,31.872,32.6555,31.8256,32.4573,10319397.105341,0
+EBAY.US,D,20180727,000000,32.6456,32.8427,31.8256,31.872,10779017.282921,0
+EBAY.US,D,20180730,000000,31.7872,32.0158,31.4964,31.7438,10707365.618623,0
+EBAY.US,D,20180731,000000,31.8345,32.0158,31.4205,31.5329,10582314.34385,0
+EBAY.US,D,20180801,000000,31.4402,31.5329,30.9711,31.1958,9527612.6815514,0
+EBAY.US,D,20180802,000000,31.1101,31.4895,30.976,31.317,7675355.4196245,0
+EBAY.US,D,20180803,000000,31.46,31.7872,31.2697,31.734,7588978.53118,0
+EBAY.US,D,20180806,000000,31.734,32.2317,31.6472,32.0414,8612336.458599,0
+EBAY.US,D,20180807,000000,32.1558,32.2504,31.7872,31.8433,6070014.790903,0
+EBAY.US,D,20180808,000000,31.8433,32.007,31.7053,31.9014,5838740.6010695,0
+EBAY.US,D,20180809,000000,31.9202,32.2455,31.8256,32.1933,8609029.8021191,0
+EBAY.US,D,20180810,000000,31.6275,32.486,31.5142,32.1371,14000531.670537,0
+EBAY.US,D,20180813,000000,32.1558,32.476,31.9301,31.94,8469663.2109085,0
+EBAY.US,D,20180814,000000,31.9685,32.7412,31.9104,32.4288,9760111.5213915,0
+EBAY.US,D,20180815,000000,32.0985,32.1459,31.6758,31.9202,13133903.578373,0
+EBAY.US,D,20180816,000000,32.1085,32.213,31.7143,31.8345,9053110.0132543,0
+EBAY.US,D,20180817,000000,31.8817,32.2976,31.7517,32.0611,7406687.2977369,0
+EBAY.US,D,20180820,000000,32.2405,32.3727,31.9882,32.0711,8320506.5220072,0
+EBAY.US,D,20180821,000000,32.1085,32.8713,32.0808,32.554,10383593.319559,0
+EBAY.US,D,20180822,000000,32.4386,32.7983,32.1933,32.7126,7916556.6812587,0
+EBAY.US,D,20180823,000000,32.7886,32.8901,32.2789,32.4288,8474870.2563379,0
+EBAY.US,D,20180824,000000,32.5805,32.8812,32.486,32.554,5741394.6229647,0
+EBAY.US,D,20180827,000000,32.6357,32.7983,32.5441,32.5973,7918364.7395118,0
+EBAY.US,D,20180828,000000,32.7512,32.7983,32.486,32.7512,6234746.9580559,0
+EBAY.US,D,20180829,000000,32.7886,33.2695,32.7599,32.9295,6295154.5698507,0
+EBAY.US,D,20180830,000000,32.8427,32.9925,32.6357,32.8073,5288476.0305482,0
+EBAY.US,D,20180831,000000,32.7314,33.0517,32.5805,32.6259,8426793.3583202,0
+EBAY.US,D,20180904,000000,32.4288,32.9098,32.3914,32.8073,7153010.2312312,0
+EBAY.US,D,20180905,000000,32.6555,32.7028,32.0514,32.1746,9356658.8459314,0
+EBAY.US,D,20180906,000000,32.1272,32.354,31.3723,31.734,9801559.887104,0
+EBAY.US,D,20180907,000000,31.4895,32.0711,31.2422,32.0414,6836893.2629862,0
+EBAY.US,D,20180910,000000,32.1843,32.2405,31.661,31.7773,8260824.3656843,0
+EBAY.US,D,20180911,000000,31.872,32.2455,31.6571,32.1558,5272653.9988985,0
+EBAY.US,D,20180912,000000,32.0336,32.4525,31.8157,32.2976,6402624.4566257,0
+EBAY.US,D,20180913,000000,32.4573,32.8526,32.3353,32.4663,7124973.1528308,0
+EBAY.US,D,20180914,000000,32.5244,32.5718,32.0119,32.1459,5703045.9306321,0
+EBAY.US,D,20180917,000000,32.0808,32.4219,32.0711,32.2405,7131185.6896905,0
+EBAY.US,D,20180918,000000,32.2504,32.5628,32.1371,32.1656,9254964.1934871,0
+EBAY.US,D,20180919,000000,32.0611,32.4012,32.0611,32.2602,14273211.611916,0
+EBAY.US,D,20180920,000000,32.3163,32.344,31.8917,32.2789,16841775.489858,0
+EBAY.US,D,20180921,000000,32.354,32.486,32.007,32.0898,26386476.452611,0
+EBAY.US,D,20180924,000000,31.8917,32.007,31.7053,31.7872,9278015.4142803,0
+EBAY.US,D,20180925,000000,31.6472,31.7872,30.7326,30.8844,21723393.770032,0
+EBAY.US,D,20180926,000000,30.838,32.1409,30.838,31.6571,14858094.10586,0
+EBAY.US,D,20180927,000000,31.6472,31.8109,31.252,31.4304,7822946.5451786,0
+EBAY.US,D,20180928,000000,31.3072,31.4304,30.8577,31.1279,8981921.017061,0
+EBAY.US,D,20181001,000000,31.2057,31.252,30.5995,30.6469,12719288.020253,0
+EBAY.US,D,20181002,000000,30.6369,30.9021,30.4892,30.6942,10792532.061783,0
+EBAY.US,D,20181003,000000,30.8932,31.2323,30.8331,30.8764,11748708.754008,0
+EBAY.US,D,20181004,000000,30.7898,31.0431,30.5246,30.7602,13040014.420957,0
+EBAY.US,D,20181005,000000,30.7799,30.8577,30.2624,30.3926,9929925.93534,0
+EBAY.US,D,20181008,000000,30.3265,31.1573,30.2624,30.7129,8524421.4016295,0
+EBAY.US,D,20181009,000000,30.6942,32.6122,30.4398,31.3723,29080884.025918,0
+EBAY.US,D,20181010,000000,31.1958,31.2776,29.8475,29.8564,15160666.871175,0
+EBAY.US,D,20181011,000000,29.9599,29.9776,28.993,29.6041,15357558.530131,0
+EBAY.US,D,20181012,000000,30.092,30.092,29.3646,29.9017,8391136.4609066,0
+EBAY.US,D,20181015,000000,29.7333,30.3028,29.613,30.0358,5342395.1280171,0
+EBAY.US,D,20181016,000000,29.9017,30.4892,29.8939,30.4024,7543603.5743116,0
+EBAY.US,D,20181017,000000,30.3847,30.5345,29.6938,30.1846,11504361.146333,0
+EBAY.US,D,20181018,000000,30.0653,30.1531,29.5065,29.7411,9234321.6877853,0
+EBAY.US,D,20181019,000000,27.7818,27.8862,26.7429,27.1037,42196623.82267,0
+EBAY.US,D,20181022,000000,26.8395,27.2515,26.4817,26.8592,18751302.134525,0
+EBAY.US,D,20181023,000000,26.1624,26.7332,26.0264,26.5745,13341796.794926,0
+EBAY.US,D,20181024,000000,26.5004,26.7529,25.6795,25.7258,17300344.517972,0
+EBAY.US,D,20181025,000000,26.0747,26.6798,25.9713,26.4532,12983346.70968,0
+EBAY.US,D,20181026,000000,25.6795,26.3181,25.4114,25.7732,17706025.305623,0
+EBAY.US,D,20181029,000000,26.1329,26.2098,24.8497,25.2833,19403330.351857,0
+EBAY.US,D,20181030,000000,25.3592,26.0845,25.2479,25.851,21209341.095726,0
+EBAY.US,D,20181031,000000,27.6221,27.7955,26.1811,27.3669,30250937.166749,0
+EBAY.US,D,20181101,000000,27.416,28.2814,27.3392,27.8281,19854605.254952,0
+EBAY.US,D,20181102,000000,27.8281,28.3582,27.632,28.1611,17425769.174021,0
+EBAY.US,D,20181105,000000,28.1948,28.3385,27.6507,27.9433,11375857.109364,0
+EBAY.US,D,20181106,000000,27.8961,28.5259,27.7719,28.2322,13600694.09696,0
+EBAY.US,D,20181107,000000,28.3682,28.45,27.8961,28.1514,19462744.647698,0
+EBAY.US,D,20181108,000000,28.036,28.2489,27.8281,28.1317,11496677.406069,0
+EBAY.US,D,20181109,000000,27.9246,28.2322,27.8862,27.9346,9242524.915045,0
+EBAY.US,D,20181112,000000,27.8862,27.9966,27.2515,27.3008,11632950.411637,0
+EBAY.US,D,20181113,000000,27.151,27.151,26.1998,26.4907,18822067.018289,0
+EBAY.US,D,20181114,000000,26.5833,26.7125,26.2739,26.2906,12868211.345854,0
+EBAY.US,D,20181115,000000,26.2098,26.8395,25.9713,26.5556,13095725.342711,0
+EBAY.US,D,20181116,000000,26.396,26.7202,26.2816,26.5104,13274126.511427,0
+EBAY.US,D,20181119,000000,26.4157,26.7055,26.2048,26.3566,12264641.524803,0
+EBAY.US,D,20181120,000000,26.1132,26.9894,26.0165,26.5468,16847684.65443,0
+EBAY.US,D,20181121,000000,26.9056,27.1087,26.6346,26.7172,12827597.00028,0
+EBAY.US,D,20181123,000000,26.5645,27.3866,26.5645,26.811,7668265.2338371,0
+EBAY.US,D,20181126,000000,27.151,27.3579,26.8956,27.151,11687484.370668,0
+EBAY.US,D,20181127,000000,26.944,27.2239,26.7813,27.0938,10420451.530648,0
+EBAY.US,D,20181128,000000,27.151,28.1317,27.0653,28.0548,23364068.646041,0
+EBAY.US,D,20181129,000000,27.8763,28.1661,27.6408,27.8281,9376492.6970721,0
+EBAY.US,D,20181130,000000,27.7818,28.1711,27.5827,28.1414,20907137.653197,0
+EBAY.US,D,20181203,000000,28.4401,28.6184,28.108,28.4677,20104504.879889,0
+EBAY.US,D,20181204,000000,28.3385,28.593,27.4663,27.5827,18383115.726609,0
+EBAY.US,D,20181206,000000,27.2239,27.8478,27.1234,27.7818,16464957.683761,0
+EBAY.US,D,20181207,000000,27.7442,28.1908,27.2515,27.3963,12501429.176223,0
+EBAY.US,D,20181210,000000,27.489,27.6123,27.075,27.3205,11293644.233867,0
+EBAY.US,D,20181211,000000,27.7148,27.8566,27.2811,27.3866,13334655.877986,0
+EBAY.US,D,20181212,000000,26.8682,27.7995,26.6364,27.3766,13620794.793961,0
+EBAY.US,D,20181213,000000,27.5264,27.632,27.1234,27.3579,13006893.066515,0
+EBAY.US,D,20181214,000000,27.1421,27.4703,27.1037,27.2515,11775640.90792,0
+EBAY.US,D,20181217,000000,27.1332,27.3392,26.7332,26.8494,17651354.372483,0
+EBAY.US,D,20181218,000000,26.9253,27.1332,26.7913,26.8682,14712367.857449,0
+EBAY.US,D,20181219,000000,26.8592,27.558,26.473,26.6798,19562917.365585,0
+EBAY.US,D,20181220,000000,26.5833,26.8869,25.9978,26.3862,23029781.808438,0
+EBAY.US,D,20181221,000000,26.4157,26.7172,24.7925,25.0555,34133699.65124,0
+EBAY.US,D,20181224,000000,25.0301,25.3779,24.6416,24.6416,6593808.8609941,0
+EBAY.US,D,20181226,000000,24.8407,26.2816,24.5214,26.2551,12202694.72986,0
+EBAY.US,D,20181227,000000,25.9071,26.4354,25.4715,26.4256,10363542.339088,0
+EBAY.US,D,20181228,000000,26.5004,26.9982,26.4108,26.6227,9314577.3554433,0
+EBAY.US,D,20181231,000000,26.7529,26.8682,26.2906,26.463,8092912.3699313,0
+EBAY.US,D,20190102,000000,26.0648,27.2958,25.9811,27.1982,11870352.924619,0
+EBAY.US,D,20190103,000000,26.9894,27.1697,26.6571,26.6985,11460387.383881,0
+EBAY.US,D,20190104,000000,26.9627,27.416,26.7075,27.3106,15480503.447476,0
+EBAY.US,D,20190107,000000,27.3008,27.9513,27.2712,27.7818,14234867.992699,0
+EBAY.US,D,20190108,000000,28.036,28.3582,27.7098,28.2814,8676718.3488325,0
+EBAY.US,D,20190109,000000,28.2716,28.655,28.036,28.5553,11252036.572337,0
+EBAY.US,D,20190110,000000,28.4056,28.8856,28.2913,28.8185,9272594.2833899,0
+EBAY.US,D,20190111,000000,28.4233,28.7861,27.7345,28.6688,14204573.378039,0
+EBAY.US,D,20190114,000000,28.45,28.5456,28.2716,28.4775,7980279.0665176,0
+EBAY.US,D,20190115,000000,28.5653,28.9882,28.5356,28.9142,7589407.7167249,0
+EBAY.US,D,20190116,000000,28.9043,28.9418,28.5356,28.5553,13498989.298286,0
+EBAY.US,D,20190117,000000,28.4233,28.8008,28.3385,28.6401,13597381.352743,0
+EBAY.US,D,20190118,000000,28.856,29.2434,28.6963,29.2257,14680711.618674,0
+EBAY.US,D,20190122,000000,32.3727,32.7599,30.8577,31.0145,59804470.144674,0
+EBAY.US,D,20190123,000000,31.4895,31.6088,30.5995,30.7424,20452149.229784,0
+EBAY.US,D,20190124,000000,30.8282,30.976,30.4792,30.7799,12702466.584911,0
+EBAY.US,D,20190125,000000,31.0628,31.8256,30.9208,31.7872,18064513.946544,0
+EBAY.US,D,20190128,000000,31.5713,32.2692,31.4895,32.0711,23682076.871628,0
+EBAY.US,D,20190129,000000,32.4012,32.4573,31.6176,31.7596,20477038.947522,0
+EBAY.US,D,20190130,000000,32.0247,32.354,30.9957,32.1272,28999760.855562,0
+EBAY.US,D,20190131,000000,31.8256,32.0414,30.8932,31.724,26515795.231879,0
+EBAY.US,D,20190201,000000,31.8157,32.5057,31.7053,32.344,20275229.410702,0
+EBAY.US,D,20190204,000000,32.5718,33.1788,32.2405,33.0418,21001551.370723,0
+EBAY.US,D,20190205,000000,33.2498,33.4953,33.0566,33.3069,14573017.500207,0
+EBAY.US,D,20190206,000000,33.1069,33.6627,32.9974,33.4469,12029016.631384,0
+EBAY.US,D,20190207,000000,33.2025,33.3622,32.824,33.2301,9770721.4344965,0
+EBAY.US,D,20190208,000000,32.9974,33.2981,32.9078,33.2399,10849510.247711,0
+EBAY.US,D,20190211,000000,33.4469,33.8451,33.2981,33.5514,10224111.826625,0
+EBAY.US,D,20190212,000000,33.5514,34.1891,33.1926,34.1171,13455615.178048,0
+EBAY.US,D,20190213,000000,34.1359,34.4473,34.0875,34.1841,7826313.0644177,0
+EBAY.US,D,20190214,000000,33.9743,34.467,33.919,34.2412,7292186.0733109,0
+EBAY.US,D,20190215,000000,34.5143,34.7203,34.332,34.4857,10897367.987152,0
+EBAY.US,D,20190219,000000,34.4571,35.0042,34.3695,34.9283,13060263.25292,0
+EBAY.US,D,20190220,000000,34.8986,35.1155,34.5833,34.6345,12409557.089407,0
+EBAY.US,D,20190221,000000,34.5321,34.9992,34.4089,34.8612,8646963.5136292,0
+EBAY.US,D,20190222,000000,34.8711,35.3501,34.8523,35.3402,7235064.8255351,0
+EBAY.US,D,20190225,000000,35.5846,35.7216,35.1737,35.2013,10764424.974393,0
+EBAY.US,D,20190226,000000,35.2013,35.3993,34.9361,35.2397,13565109.237783,0
+EBAY.US,D,20190227,000000,35.3038,35.8418,35.1441,35.4289,11213428.136507,0
+EBAY.US,D,20190228,000000,35.487,35.487,35.1057,35.153,7886751.1149036,0
+EBAY.US,D,20190301,000000,36.2962,37.0345,35.1815,35.3402,18253070.477245,0
+EBAY.US,D,20190304,000000,35.4683,35.558,34.7262,35.2475,11946160.48488,0
+EBAY.US,D,20190305,000000,35.2003,35.4782,35.1145,35.1244,12866032.950193,0
+EBAY.US,D,20190306,000000,35.1431,35.5216,34.8218,34.8316,11503932.975411,0
+EBAY.US,D,20190307,000000,34.7558,34.7971,34.1407,34.2649,15776104.737899,0
+EBAY.US,D,20190308,000000,34.0826,34.0826,33.6017,33.9603,17349720.133478,0
+EBAY.US,D,20190311,000000,33.9979,34.3852,33.8934,34.2994,16175968.691674,0
+EBAY.US,D,20190312,000000,34.4817,34.5331,34.1694,34.328,11266552.784137,0
+EBAY.US,D,20190313,000000,34.3468,34.7656,34.2175,34.5015,14000399.769542,0
+EBAY.US,D,20190314,000000,34.4236,34.6514,34.2275,34.395,11161015.754249,0
+EBAY.US,D,20190315,000000,34.395,34.6128,34.0826,34.3468,25841738.533776,0
+EBAY.US,D,20190318,000000,34.3565,34.6128,34.2373,34.3181,9858055.1124655,0
+EBAY.US,D,20190319,000000,34.5015,35.2003,34.4433,34.8879,15521325.790774,0
+EBAY.US,D,20190320,000000,34.7834,34.9263,34.605,34.7262,12581799.496285,0
+EBAY.US,D,20190321,000000,34.7656,35.3796,34.609,35.2003,11266734.401661,0
+EBAY.US,D,20190322,000000,35.0682,35.4289,34.5281,34.6808,8929278.3153737,0
+EBAY.US,D,20190325,000000,34.6217,34.8268,34.328,34.7459,5793718.7330182,0
+EBAY.US,D,20190326,000000,34.9342,35.0967,34.6711,34.9164,8377049.4346514,0
+EBAY.US,D,20190327,000000,34.9627,35.0997,34.6128,34.8504,8690202.6890033,0
+EBAY.US,D,20190328,000000,34.9342,35.4191,34.6514,34.8021,10363984.714732,0
+EBAY.US,D,20190329,000000,34.9627,35.1727,34.8879,35.1431,9127090.2374243,0
+EBAY.US,D,20190401,000000,35.3993,35.7413,35.3501,35.6537,7042730.8532649,0
+EBAY.US,D,20190402,000000,35.768,36.1287,35.5955,35.8812,7816744.1545493,0
+EBAY.US,D,20190403,000000,36.1287,36.1839,35.8251,35.9473,10603543.301668,0
+EBAY.US,D,20190404,000000,35.8438,36.1287,35.7926,36.0035,6734605.0560649,0
+EBAY.US,D,20190405,000000,36.0606,36.2687,35.7128,35.8054,8356685.950285,0
+EBAY.US,D,20190408,000000,35.7591,35.9473,35.6684,35.7778,7379476.1224891,0
+EBAY.US,D,20190409,000000,35.6143,35.8251,35.4615,35.7226,7546490.1768538,0
+EBAY.US,D,20190410,000000,35.8251,35.8251,35.4486,35.6931,7458570.0467691,0
+EBAY.US,D,20190411,000000,35.6053,35.6053,33.9603,34.3665,20590175.503962,0
+EBAY.US,D,20190412,000000,34.6217,34.7459,34.0541,34.2275,15077927.40632,0
+EBAY.US,D,20190415,000000,34.2994,34.5114,34.0826,34.2827,10238684.857315,0
+EBAY.US,D,20190416,000000,34.3852,34.605,34.328,34.4336,7446707.0742125,0
+EBAY.US,D,20190417,000000,34.5015,34.7745,33.8007,34.0363,13590815.727066,0
+EBAY.US,D,20190418,000000,34.1497,34.2325,33.5366,34.0451,13035766.194298,0
+EBAY.US,D,20190422,000000,33.988,34.2827,33.6933,34.2078,7655585.4897351,0
+EBAY.US,D,20190423,000000,34.1309,34.8119,34.1023,34.6985,14947913.610272,0
+EBAY.US,D,20190424,000000,35.9572,36.6629,35.5403,36.45,22411152.95226,0
+EBAY.US,D,20190425,000000,36.2962,36.4401,35.7128,36.0606,8388265.07771,0
+EBAY.US,D,20190426,000000,36.1938,36.4214,35.9769,36.2962,9735380.0848478,0
+EBAY.US,D,20190429,000000,36.2864,36.316,35.8438,36.1938,8484185.5104469,0
+EBAY.US,D,20190430,000000,36.2135,36.7161,35.9188,36.6678,8794208.6527275,0
+EBAY.US,D,20190501,000000,36.6973,36.8452,35.7413,35.768,10236762.146659,0
+EBAY.US,D,20190502,000000,35.7591,36.1287,35.5127,35.5669,10968051.701073,0
+EBAY.US,D,20190503,000000,35.9089,36.241,35.8251,36.2223,9273499.3271395,0
+EBAY.US,D,20190506,000000,35.6143,36.0124,35.5669,35.8438,6874198.922836,0
+EBAY.US,D,20190507,000000,35.5856,35.8153,35.3541,35.6537,8252085.4174607,0
+EBAY.US,D,20190508,000000,35.6537,35.7128,35.2841,35.5216,6281390.1937214,0
+EBAY.US,D,20190509,000000,35.2475,35.8153,34.9726,35.5955,6821366.4866405,0
+EBAY.US,D,20190510,000000,35.4683,35.558,34.736,35.3698,9426922.5059143,0
+EBAY.US,D,20190513,000000,34.5853,34.7656,33.8096,33.9426,13131710.977988,0
+EBAY.US,D,20190514,000000,34.0166,35.2525,33.9426,34.8218,11770524.163941,0
+EBAY.US,D,20190515,000000,34.6611,35.1815,34.5566,35.0494,7885294.1162215,0
+EBAY.US,D,20190516,000000,35.1431,35.6143,35.0494,35.2654,8584805.6770944,0
+EBAY.US,D,20190517,000000,34.9066,35.2654,34.6317,34.9164,9800430.611663,0
+EBAY.US,D,20190520,000000,34.5379,34.9627,34.4533,34.5951,7798572.2559443,0
+EBAY.US,D,20190521,000000,34.736,34.8879,34.4817,34.6128,6804377.6384974,0
+EBAY.US,D,20190522,000000,34.5114,34.6217,34.1841,34.3565,7467883.2716319,0
+EBAY.US,D,20190523,000000,34.122,34.3378,33.6756,34.0166,9251036.5877081,0
+EBAY.US,D,20190524,000000,34.1988,34.4236,33.8894,34.1891,5599839.4898616,0
+EBAY.US,D,20190528,000000,34.2827,34.7085,34.1988,34.2739,7610595.0749979,0
+EBAY.US,D,20190529,000000,34.0264,34.2827,33.8628,34.1594,8321610.4318722,0
+EBAY.US,D,20190530,000000,34.2836,34.8622,34.1743,34.5586,6832115.4031018,0
+EBAY.US,D,20190531,000000,34.2275,34.329,33.9516,34.1309,7644222.726336,0
+EBAY.US,D,20190603,000000,34.0541,34.2787,33.6736,33.8382,9991944.7685188,0
+EBAY.US,D,20190604,000000,34.0728,34.9657,34.0541,34.7105,11353569.899718,0
+EBAY.US,D,20190605,000000,35.015,35.0199,34.2373,34.7282,12005292.715516,0
+EBAY.US,D,20190606,000000,34.7193,34.9756,34.6197,34.9657,6297688.0835758,0
+EBAY.US,D,20190607,000000,35.081,36.0981,35.0633,35.63,12532526.357705,0
+EBAY.US,D,20190610,000000,35.7749,36.4736,35.6694,36.2115,9352625.7193566,0
+EBAY.US,D,20190611,000000,36.4875,36.6579,35.9543,36.315,7737971.8657723,0
+EBAY.US,D,20190612,000000,36.1918,37.0995,36.1267,37.066,9755075.9472554,0
+EBAY.US,D,20190613,000000,37.1616,37.4651,36.9782,37.0463,9583120.6786972,0
+EBAY.US,D,20190614,000000,37.1813,37.3508,36.9142,36.9635,7948085.0775318,0
+EBAY.US,D,20190617,000000,36.9901,37.3508,36.7811,37.0562,12174355.293794,0
+EBAY.US,D,20190618,000000,37.4267,37.9314,37.269,37.6839,9845785.2760708,0
+EBAY.US,D,20190619,000000,37.7894,38.2043,37.6179,38.1215,6863703.6621341,0
+EBAY.US,D,20190620,000000,38.5089,38.5187,37.8771,37.9214,12477301.440387,0
+EBAY.US,D,20190621,000000,37.9214,38.1955,37.6455,38.0447,21864486.23503,0
+EBAY.US,D,20190624,000000,38.0171,38.1679,37.6554,37.7213,7753919.7106786,0
+EBAY.US,D,20190625,000000,37.7894,37.7894,36.9684,37.066,8246925.044691,0
+EBAY.US,D,20190626,000000,37.1714,37.4001,37.0946,37.2365,4989187.6000063,0
+EBAY.US,D,20190627,000000,37.3804,37.5992,37.2937,37.3232,8689281.4112851,0
+EBAY.US,D,20190628,000000,37.3607,37.5795,37.1517,37.5213,15541962.208737,0
+EBAY.US,D,20190701,000000,37.9678,37.9875,37.5992,37.8919,5158262.3537605,0
+EBAY.US,D,20190702,000000,37.9117,38.1766,37.7213,38.0743,6703921.8407821,0
+EBAY.US,D,20190703,000000,38.1215,38.2143,37.8535,37.9017,3599797.3093803,0
+EBAY.US,D,20190705,000000,37.7697,37.9974,37.4779,37.8071,4066027.7560511,0
+EBAY.US,D,20190708,000000,37.7213,37.8071,37.4267,37.5598,5765752.6782304,0
+EBAY.US,D,20190709,000000,37.5992,37.9776,37.5362,37.9401,6277217.0491675,0
+EBAY.US,D,20190710,000000,38.1766,38.359,37.6741,38.0072,5730708.6131317,0
+EBAY.US,D,20190711,000000,37.8633,37.9401,37.3134,37.6179,6138559.6794601,0
+EBAY.US,D,20190712,000000,37.7126,38.092,37.6179,38.0546,5565515.8071197,0
+EBAY.US,D,20190715,000000,38.0841,38.3009,37.75,38.2527,5958734.9946216,0
+EBAY.US,D,20190716,000000,38.1018,38.1579,37.6455,37.9214,8013693.6470178,0
+EBAY.US,D,20190717,000000,37.9875,39.0519,36.9822,37.0749,16065097.788478,0
+EBAY.US,D,20190718,000000,39.047,39.8976,37.066,37.7796,28509207.865432,0
+EBAY.US,D,20190719,000000,37.8535,38.3108,37.4928,38.1955,13733467.667672,0
+EBAY.US,D,20190722,000000,38.2437,39.0075,38.1679,38.6351,10134941.680959,0
+EBAY.US,D,20190723,000000,38.8341,39.1002,38.6449,38.9731,9201204.3918351,0
+EBAY.US,D,20190724,000000,38.8243,39.1179,38.7425,38.9731,6728541.6687916,0
+EBAY.US,D,20190725,000000,38.983,39.0904,38.6952,38.7671,5526101.7605977,0
+EBAY.US,D,20190726,000000,38.8814,39.3132,38.7769,39.1662,8827671.9351335,0
+EBAY.US,D,20190729,000000,39.2116,39.5644,39.0618,39.4866,8265911.6855953,0
+EBAY.US,D,20190730,000000,39.2313,39.4226,39.0125,39.3082,6661588.7237807,0
+EBAY.US,D,20190731,000000,39.3082,39.46,38.5956,39.1268,9279706.7908841,0
+EBAY.US,D,20190801,000000,39.2895,39.8877,38.7375,39.0421,11253741.13904,0
+EBAY.US,D,20190802,000000,38.8539,38.91,38.2388,38.5483,6575669.4303263,0
+EBAY.US,D,20190805,000000,37.9974,38.1492,36.6097,36.8649,8108892.6827749,0
+EBAY.US,D,20190806,000000,37.2453,37.74,36.929,37.7026,8907770.3362208,0
+EBAY.US,D,20190807,000000,37.2553,37.8161,36.9044,37.7303,5870504.3898874,0
+EBAY.US,D,20190808,000000,37.9974,39.1929,37.9578,39.184,7280328.1738694,0
+EBAY.US,D,20190809,000000,38.9455,39.0174,38.1766,38.2911,6622709.3835995,0
+EBAY.US,D,20190812,000000,37.8919,38.0447,37.4464,37.75,4426822.6351377,0
+EBAY.US,D,20190813,000000,37.9117,38.9681,37.8338,38.9278,5945359.2191158,0
+EBAY.US,D,20190814,000000,38.0841,38.3541,37.5696,37.6554,7807356.8622045,0
+EBAY.US,D,20190815,000000,37.9017,37.9578,37.0896,37.4651,7060018.0005811,0
+EBAY.US,D,20190816,000000,37.8161,38.0644,37.6455,38.0171,4431470.6232732,0
+EBAY.US,D,20190819,000000,38.5286,38.7474,38.3009,38.368,6897476.4045665,0
+EBAY.US,D,20190820,000000,38.224,38.3305,37.9776,38.0269,5628702.4714147,0
+EBAY.US,D,20190821,000000,38.4448,38.5,38.2143,38.359,5848210.0778802,0
+EBAY.US,D,20190822,000000,38.5286,38.5384,37.8071,37.9974,5211278.4367257,0
+EBAY.US,D,20190823,000000,37.7894,37.7983,36.6195,36.7624,7923817.3237164,0
+EBAY.US,D,20190826,000000,37.1813,37.4464,36.9536,37.4267,6916782.6517277,0
+EBAY.US,D,20190827,000000,37.5312,37.7647,36.7723,37.0463,9605918.243731,0
+EBAY.US,D,20190828,000000,36.9241,38.2437,36.8364,38.0841,11286402.869246,0
+EBAY.US,D,20190829,000000,38.4803,38.7671,38.2615,38.5,7567147.9019011,0
+EBAY.US,D,20190830,000000,38.8253,38.8351,38.2999,38.4064,4692233.8170742,0
+EBAY.US,D,20190903,000000,38.1758,38.4902,37.752,37.88,5784375.0694641,0
+EBAY.US,D,20190904,000000,37.8141,38.0102,37.199,37.7864,7856211.9760922,0
+EBAY.US,D,20190905,000000,38.1482,38.9475,38.0723,38.8913,7431703.8433541,0
+EBAY.US,D,20190906,000000,39.0244,39.1584,38.4537,38.4803,6004939.9131349,0
+EBAY.US,D,20190909,000000,38.6351,39.4718,38.5089,39.4629,9472211.2198246,0
+EBAY.US,D,20190910,000000,39.1288,39.2639,38.1569,38.3877,7036779.0745259,0
+EBAY.US,D,20190911,000000,38.2999,38.3777,37.819,38.0349,6499981.5955839,0
+EBAY.US,D,20190912,000000,38.2802,38.6449,38.0821,38.4064,5168816.4625986,0
+EBAY.US,D,20190913,000000,38.5187,38.8913,38.3295,38.4803,5704960.5243043,0
+EBAY.US,D,20190916,000000,37.89,38.5,37.8141,38.4153,6036817.3397329,0
+EBAY.US,D,20190917,000000,38.2999,38.7582,37.9708,38.6351,6696311.1533764,0
+EBAY.US,D,20190918,000000,38.6351,38.7188,37.9194,38.4715,4539989.6302691,0
+EBAY.US,D,20190919,000000,38.5089,38.8913,38.4448,38.5089,4208919.1476948,0
+EBAY.US,D,20190920,000000,38.6538,38.9564,38.2605,38.4715,13465124.225157,0
+EBAY.US,D,20190923,000000,38.4803,38.5858,38.1482,38.358,5941517.8562951,0
+EBAY.US,D,20190924,000000,38.4902,38.773,37.615,37.7046,7817551.7944873,0
+EBAY.US,D,20190925,000000,37.0995,37.6524,36.5545,37.406,12900626.522663,0
+EBAY.US,D,20190926,000000,37.2601,37.6337,37.0365,37.1044,7740906.1555973,0
+EBAY.US,D,20190927,000000,36.8984,37.0709,36.3169,36.5732,11226277.322656,0
+EBAY.US,D,20190930,000000,36.7664,37.2227,36.6126,37.1566,6512704.9684765,0
+EBAY.US,D,20191001,000000,37.1665,37.6238,36.6708,36.7377,7161785.7058842,0
+EBAY.US,D,20191002,000000,36.5545,36.7664,36.2135,36.3849,6740689.7504218,0
+EBAY.US,D,20191003,000000,36.2697,36.2697,35.699,36.1741,7594821.7452541,0
+EBAY.US,D,20191004,000000,36.3071,36.583,36.1839,36.5169,4848301.1034852,0
+EBAY.US,D,20191007,000000,36.2607,36.4037,35.9937,36.0499,6407523.0566515,0
+EBAY.US,D,20191008,000000,35.7187,35.9601,35.491,35.5719,7522305.6221275,0
+EBAY.US,D,20191009,000000,35.8605,36.2223,35.765,36.0793,7146713.4806593,0
+EBAY.US,D,20191010,000000,36.0035,36.4717,35.9937,36.1564,8143978.3474181,0
+EBAY.US,D,20191011,000000,36.6323,37.1665,36.6323,36.7467,5316274.6725348,0
+EBAY.US,D,20191014,000000,36.7377,36.8205,36.5446,36.5643,7264020.1377846,0
+EBAY.US,D,20191015,000000,36.5732,37.2138,36.5545,37.061,5050101.508697,0
+EBAY.US,D,20191016,000000,36.8304,37.3567,36.7851,37.0995,5580564.6960147,0
+EBAY.US,D,20191017,000000,37.3291,37.5371,37.1665,37.2601,5973175.109694,0
+EBAY.US,D,20191018,000000,37.3765,37.5075,36.9281,37.0039,6582236.0706262,0
+EBAY.US,D,20191021,000000,37.1379,37.4572,37.0946,37.4228,5389111.4165413,0
+EBAY.US,D,20191022,000000,37.3962,37.5174,37.061,37.1182,5590262.4630089,0
+EBAY.US,D,20191023,000000,36.86,37.4888,36.5643,37.3666,7398394.7836499,0
+EBAY.US,D,20191024,000000,34.0964,34.9342,33.5444,33.9546,20637154.579853,0
+EBAY.US,D,20191025,000000,33.8865,34.3143,33.7435,34.1634,14723176.63667,0
+EBAY.US,D,20191028,000000,34.1447,34.5547,34.1447,34.261,8331442.1291074,0
+EBAY.US,D,20191029,000000,34.2215,34.5695,34.0491,34.4196,8681584.4809212,0
+EBAY.US,D,20191030,000000,34.459,34.4975,34.0195,34.1831,5702090.1557307,0
+EBAY.US,D,20191031,000000,34.0195,34.1831,33.4863,33.6017,7261186.2956404,0
+EBAY.US,D,20191101,000000,33.8411,33.9249,33.4479,33.6017,8640735.7574238,0
+EBAY.US,D,20191104,000000,33.6017,33.855,33.5632,33.7535,7469577.692105,0
+EBAY.US,D,20191105,000000,33.8411,34.0816,33.6559,33.8214,6750552.9009712,0
+EBAY.US,D,20191106,000000,33.9623,33.9997,33.6204,33.8411,9678615.9843813,0
+EBAY.US,D,20191107,000000,33.85,33.9546,33.1482,33.2576,11504354.043972,0
+EBAY.US,D,20191108,000000,33.1138,33.6115,33.0576,33.4961,11081141.584853,0
+EBAY.US,D,20191111,000000,33.3809,33.6519,33.2971,33.6017,4123551.8091729,0
+EBAY.US,D,20191112,000000,33.6391,33.7131,33.3346,33.4282,6486051.8358995,0
+EBAY.US,D,20191113,000000,33.2182,33.2971,32.9256,33.0201,6553853.0057699,0
+EBAY.US,D,20191114,000000,32.9433,33.4528,32.9049,33.3247,6325114.3589075,0
+EBAY.US,D,20191115,000000,33.7238,33.9102,33.5405,33.6204,6611273.5673417,0
+EBAY.US,D,20191118,000000,33.4961,33.7435,33.3622,33.4567,8014238.499589,0
+EBAY.US,D,20191119,000000,33.5731,33.7535,33.3434,33.4193,5567537.9508339,0
+EBAY.US,D,20191120,000000,33.3809,33.6017,33.1138,33.2281,9987633.6352316,0
+EBAY.US,D,20191121,000000,33.2872,33.506,33.2182,33.3069,5938179.7465011,0
+EBAY.US,D,20191122,000000,33.3247,33.582,33.1434,33.4764,6468460.301672,0
+EBAY.US,D,20191125,000000,34.7834,34.8218,33.6854,34.1734,14868122.639964,0
+EBAY.US,D,20191126,000000,34.0047,34.2215,33.7632,34.0767,8651210.725665,0
+EBAY.US,D,20191127,000000,34.126,34.334,34.0195,34.1734,7904208.7188901,0
+EBAY.US,D,20191129,000000,34.1536,34.3103,33.9289,33.99,3269596.3587491,0
+EBAY.US,D,20191202,000000,33.9239,34.0865,33.3129,33.3976,10632253.075142,0
+EBAY.US,D,20191203,000000,33.1098,33.4065,32.9777,33.2538,7647183.39636,0
+EBAY.US,D,20191204,000000,33.3129,33.7169,33.3129,33.4637,7856237.3416681,0
+EBAY.US,D,20191205,000000,33.4351,33.58,33.2735,33.2932,8484600.4912694,0
+EBAY.US,D,20191206,000000,33.6184,33.7021,33.3316,33.3592,6842426.0024107,0
+EBAY.US,D,20191209,000000,33.3503,33.4163,33.0714,33.0812,8189834.2356064,0
+EBAY.US,D,20191210,000000,33.1788,33.4933,33.1689,33.2242,6574124.1594398,0
+EBAY.US,D,20191211,000000,33.2065,33.4834,33.1877,33.4163,7754550.8062081,0
+EBAY.US,D,20191212,000000,33.3592,33.9338,33.3592,33.7909,6061229.1700197,0
+EBAY.US,D,20191213,000000,33.8402,34.2315,33.7366,33.9536,7264897.7867122,0
+EBAY.US,D,20191216,000000,34.0383,34.2265,33.8687,33.8766,7566829.3102673,0
+EBAY.US,D,20191217,000000,33.9141,34.4019,33.7515,34.3537,13636114.587207,0
+EBAY.US,D,20191218,000000,34.2964,34.3724,33.8106,34.1013,12674740.995783,0
+EBAY.US,D,20191219,000000,33.99,34.5666,33.99,34.4887,8004773.0812704,0
+EBAY.US,D,20191220,000000,34.47,34.7755,34.3724,34.6317,18205292.893024,0
+EBAY.US,D,20191223,000000,34.6611,34.9173,34.6128,34.6514,5640747.0614951,0
+EBAY.US,D,20191224,000000,34.6514,34.7222,34.5419,34.6514,2225004.4003974,0
+EBAY.US,D,20191226,000000,34.7854,34.946,34.6267,34.6888,4266381.3088112,0
+EBAY.US,D,20191227,000000,34.8248,34.8385,34.4453,34.5182,6904077.5420497,0
+EBAY.US,D,20191230,000000,34.6128,34.6514,34.1684,34.256,6829813.2234292,0
+EBAY.US,D,20191231,000000,34.2689,34.5666,34.0087,34.5566,7772275.2560535,0
+EBAY.US,D,20200102,000000,34.8435,34.9292,34.5853,34.736,5203323.7921103,0
+EBAY.US,D,20200103,000000,34.3724,34.5468,34.2412,34.4119,4139051.1906965,0
+EBAY.US,D,20200106,000000,34.2412,34.2787,33.9338,34.2412,6129875.5208805,0
+EBAY.US,D,20200107,000000,34.1349,34.1634,33.8303,34.0865,7177222.1807795,0
+EBAY.US,D,20200108,000000,34.1734,34.5271,34.0383,34.0619,6345733.5282794,0
+EBAY.US,D,20200109,000000,33.6282,33.9239,33.4637,33.6637,11272981.435704,0
+EBAY.US,D,20200110,000000,33.6924,33.7121,33.2932,33.3877,5919163.6815287,0
+EBAY.US,D,20200113,000000,33.3503,33.3877,33.0714,33.234,8348076.8738102,0
+EBAY.US,D,20200114,000000,33.1788,33.849,33.0251,33.8303,7552570.8127186,0
+EBAY.US,D,20200115,000000,33.9042,34.1831,33.5376,33.8106,11459308.839591,0
+EBAY.US,D,20200116,000000,33.8687,34.4453,33.7515,34.3724,7268808.1438995,0
+EBAY.US,D,20200117,000000,33.8007,34.3537,33.7612,34.2787,12625949.803146,0
+EBAY.US,D,20200121,000000,34.0668,34.3153,33.9436,34.1831,7236994.6385528,0
+EBAY.US,D,20200122,000000,34.2689,34.5182,34.0915,34.3438,8384424.7295124,0
+EBAY.US,D,20200123,000000,34.2787,34.4306,34.0137,34.0767,8339199.9368535,0
+EBAY.US,D,20200124,000000,34.2512,34.2512,33.5898,33.8402,9659366.5561103,0
+EBAY.US,D,20200127,000000,33.2932,34.2018,33.2538,33.9536,11002788.335391,0
+EBAY.US,D,20200128,000000,34.0767,34.8809,33.9574,34.6514,15843768.93366,0
+EBAY.US,D,20200129,000000,33.5464,33.9987,32.8664,33.0901,22429075.253597,0
+EBAY.US,D,20200130,000000,32.8812,33.6282,32.7757,33.5514,12978729.160235,0
+EBAY.US,D,20200131,000000,33.3592,33.5228,32.0868,32.1155,19375270.95175,0
+EBAY.US,D,20200203,000000,32.2966,33.0428,32.2582,32.9098,15611962.066731,0
+EBAY.US,D,20200204,000000,33.5898,37.5608,32.8516,35.7995,48380730.944915,0
+EBAY.US,D,20200205,000000,35.2722,35.8379,35.0347,35.5265,27061596.475657,0
+EBAY.US,D,20200206,000000,36.106,37.3597,35.9139,36.3642,26105264.546108,0
+EBAY.US,D,20200207,000000,34.2886,35.2821,34.261,34.6414,19844882.122382,0
+EBAY.US,D,20200210,000000,34.6217,34.6711,33.9613,34.47,12161579.160504,0
+EBAY.US,D,20200211,000000,34.6414,35.0977,34.5084,34.8672,9802232.5821779,0
+EBAY.US,D,20200212,000000,35.0643,35.8852,35.0347,35.5512,12016527.636412,0
+EBAY.US,D,20200213,000000,35.4575,35.6654,35.1204,35.5866,7647044.3930038,0
+EBAY.US,D,20200214,000000,35.9523,36.5781,35.7048,36.4982,11493433.656217,0
+EBAY.US,D,20200218,000000,36.6323,36.9684,36.1357,36.24,15908969.624684,0
+EBAY.US,D,20200219,000000,36.3939,36.4126,35.9039,35.9139,7940259.2900421,0
+EBAY.US,D,20200220,000000,35.7335,36.24,35.6113,36.0676,9342482.5328489,0
+EBAY.US,D,20200221,000000,35.7335,37.2631,35.5512,36.5545,15358388.491775,0
+EBAY.US,D,20200224,000000,36.0095,36.24,35.3786,35.6557,19814665.633697,0
+EBAY.US,D,20200225,000000,35.7048,36.0055,34.8248,34.8908,16569847.38415,0
+EBAY.US,D,20200226,000000,35.2249,35.5767,34.8533,35.1106,12454350.667274,0
+EBAY.US,D,20200227,000000,34.5951,34.8809,33.5031,33.5327,16868752.287185,0
+EBAY.US,D,20200228,000000,32.7718,33.4252,32.4081,33.302,17501407.292235,0
+EBAY.US,D,20200302,000000,33.2528,34.5754,32.9501,34.5705,13659256.10945,0
+EBAY.US,D,20200303,000000,34.3191,35.974,34.2827,35.2998,19596147.284693,0
+EBAY.US,D,20200304,000000,35.8774,37.0502,35.7048,37.0029,13986072.277627,0
+EBAY.US,D,20200305,000000,36.0312,36.7387,35.636,35.7827,12291921.694416,0
+EBAY.US,D,20200306,000000,34.329,35.3678,34.2098,34.9825,13366544.465439,0
+EBAY.US,D,20200309,000000,32.7048,34.7321,32.34,34.1477,16220984.471988,0
+EBAY.US,D,20200310,000000,35.081,35.1944,33.647,34.6464,16039013.859424,0
+EBAY.US,D,20200311,000000,33.7919,34.3575,33.033,33.4834,13581794.713637,0
+EBAY.US,D,20200312,000000,31.4757,33.6844,31.2579,31.7537,17917442.307985,0
+EBAY.US,D,20200313,000000,33.2143,33.4637,31.7153,32.6771,21815429.211158,0
+EBAY.US,D,20200316,000000,29.6849,32.0601,29.3961,30.9928,17787336.18124,0
+EBAY.US,D,20200317,000000,31.4945,32.6279,31.0696,31.9942,14584169.222015,0
+EBAY.US,D,20200318,000000,30.3984,31.5841,29.0325,30.09,21121270.801432,0
+EBAY.US,D,20200319,000000,30.2547,30.2724,28.3071,28.455,20243907.997529,0
+EBAY.US,D,20200320,000000,28.3602,29.0325,26.1546,26.5153,25950241.306803,0
+EBAY.US,D,20200323,000000,26.1979,26.5715,25.0151,25.3227,19246752.710058,0
+EBAY.US,D,20200324,000000,26.3103,26.7971,25.2262,26.6,25022277.222764,0
+EBAY.US,D,20200325,000000,26.5902,28.3405,26.0708,27.2722,19229446.284904,0
+EBAY.US,D,20200326,000000,27.3796,29.0995,27.3796,28.994,14910450.68385,0
+EBAY.US,D,20200327,000000,28.3899,29.6751,28.244,29.0137,14753541.260319,0
+EBAY.US,D,20200330,000000,29.4355,30.3206,28.8589,29.9835,15553208.290487,0
+EBAY.US,D,20200331,000000,29.8308,29.9738,28.7831,28.8974,16506806.825574,0
+EBAY.US,D,20200401,000000,28.2045,28.5997,27.3747,27.6674,14918440.840273,0
+EBAY.US,D,20200402,000000,27.2249,28.2736,27.2052,28.0616,12489927.409467,0
+EBAY.US,D,20200403,000000,28.0232,28.5229,27.6871,28.2736,11306294.5539,0
+EBAY.US,D,20200406,000000,29.4839,30.1087,29.1093,29.9738,15324273.821379,0
+EBAY.US,D,20200407,000000,30.841,30.9731,30.3345,30.3984,11028808.343193,0
+EBAY.US,D,20200408,000000,30.6172,31.801,30.571,31.735,12528808.778895,0
+EBAY.US,D,20200409,000000,32.1095,32.7816,32.0798,32.5224,14103781.740098,0
+EBAY.US,D,20200413,000000,32.965,33.7228,32.6426,33.4163,14346863.098222,0
+EBAY.US,D,20200414,000000,34.0796,34.5902,33.9062,34.3575,15169496.120849,0
+EBAY.US,D,20200415,000000,33.9456,35.0022,33.7179,34.7912,11079817.501789,0
+EBAY.US,D,20200416,000000,35.1184,35.9246,34.8869,35.7827,11656359.794363,0
+EBAY.US,D,20200417,000000,36.0025,36.1849,35.558,36.0075,16137440.411064,0
+EBAY.US,D,20200420,000000,36.0212,36.8324,35.8389,36.1849,13173216.162591,0
+EBAY.US,D,20200421,000000,36.0596,36.7526,35.8635,36.1572,12752511.851622,0
+EBAY.US,D,20200422,000000,36.6757,36.9931,36.4549,36.7723,10218871.298636,0
+EBAY.US,D,20200423,000000,36.9743,37.338,36.2046,36.4451,15890316.794759,0
+EBAY.US,D,20200424,000000,37.3478,38.0022,36.792,37.8278,17575493.037201,0
+EBAY.US,D,20200427,000000,38.4872,38.7996,38.0319,38.0988,11536112.759675,0
+EBAY.US,D,20200428,000000,38.0604,38.358,37.407,37.5696,16820613.497161,0
+EBAY.US,D,20200429,000000,37.9254,38.2123,37.338,37.5203,18712998.085606,0
+EBAY.US,D,20200430,000000,36.1751,38.4153,36.099,38.2901,19014474.043418,0
+EBAY.US,D,20200501,000000,37.2808,37.9391,36.857,37.7323,14453381.268587,0
+EBAY.US,D,20200504,000000,37.7617,38.3295,37.5499,38.2901,10631249.612959,0
+EBAY.US,D,20200505,000000,38.3777,39.184,38.227,38.7622,12913428.02153,0
+EBAY.US,D,20200506,000000,39.0697,39.5004,38.6369,39.3663,11469741.193665,0
+EBAY.US,D,20200507,000000,39.6739,40.001,39.4718,39.7695,13095241.367522,0
+EBAY.US,D,20200508,000000,40.0888,40.7984,40.0888,40.5214,9306177.2913143,0
+EBAY.US,D,20200511,000000,40.2612,40.7895,39.9883,40.5017,14284031.551989,0
+EBAY.US,D,20200512,000000,40.6072,41.2035,40.1647,40.3775,9932304.2117404,0
+EBAY.US,D,20200513,000000,40.1647,40.7422,39.4629,39.9735,11486146.633561,0
+EBAY.US,D,20200514,000000,39.7153,40.4633,39.2323,40.4101,11614364.546833,0
+EBAY.US,D,20200515,000000,39.8563,40.828,39.7792,40.483,13713289.859322,0
+EBAY.US,D,20200518,000000,40.9541,41.2429,40.6949,40.8566,9239347.115691,0
+EBAY.US,D,20200519,000000,40.8181,41.51,40.7511,40.7609,14119829.018062,0
+EBAY.US,D,20200520,000000,41.3375,41.6597,40.7984,41.0576,9655707.8254364,0
+EBAY.US,D,20200521,000000,41.0961,41.2705,40.6072,40.828,8614753.2906748,0
+EBAY.US,D,20200522,000000,40.6161,41.8136,40.5776,41.7692,10276915.853376,0
+EBAY.US,D,20200526,000000,42.2807,42.5686,41.6362,41.6844,9932861.2397881,0
+EBAY.US,D,20200527,000000,41.6273,42.466,41.1985,42.4423,9056539.4391217,0
+EBAY.US,D,20200528,000000,42.4325,43.2407,42.3094,42.5202,12978500.870052,0
+EBAY.US,D,20200529,000000,42.741,44.0439,42.3369,43.9384,19424934.720199,0
+EBAY.US,D,20200601,000000,43.8034,44.3534,43.4269,43.6113,9260529.4008487,0
+EBAY.US,D,20200602,000000,43.6477,44.5988,43.5532,44.3623,10322102.090359,0
+EBAY.US,D,20200603,000000,44.719,45.0729,44.4588,44.8167,7876190.9183274,0
+EBAY.US,D,20200604,000000,49.5347,50.057,47.0835,47.6245,33450932.414358,0
+EBAY.US,D,20200605,000000,47.5023,47.9519,46.5434,47.1032,16927907.854151,0
+EBAY.US,D,20200608,000000,46.6015,47.3259,46.1531,47.0056,12626653.951535,0
+EBAY.US,D,20200609,000000,47.1525,48.2367,46.8617,48,10053335.550037,0
+EBAY.US,D,20200610,000000,48.483,48.5707,47.3446,47.5172,10930283.373118,0
+EBAY.US,D,20200611,000000,47.6916,48.0641,46.0082,46.2536,10948945.33465,0
+EBAY.US,D,20200612,000000,46.6882,47.1131,45.2029,45.9836,10423031.717033,0
+EBAY.US,D,20200615,000000,45.2897,46.4281,44.9999,46.2063,12920441.095966,0
+EBAY.US,D,20200616,000000,46.7849,47.0155,45.8683,46.4281,9995279.8344436,0
+EBAY.US,D,20200617,000000,46.5621,47.3733,46.5148,46.7276,10045666.014495,0
+EBAY.US,D,20200618,000000,46.843,47.3633,46.4872,46.7356,11757498.433383,0
+EBAY.US,D,20200619,000000,47.0155,47.2284,45.753,46.5917,37888064.634182,0
+EBAY.US,D,20200622,000000,46.639,47.5861,46.3206,47.4314,9559647.3747203,0
+EBAY.US,D,20200623,000000,47.8453,48.551,47.3733,48.0494,12737253.950381,0
+EBAY.US,D,20200624,000000,48.0543,48.6752,46.9377,47.054,13483153.061914,0
+EBAY.US,D,20200625,000000,47.0056,47.7971,46.7079,47.664,10642983.728389,0
+EBAY.US,D,20200626,000000,49.1,49.4766,48.3135,49.1,18409732.332756,0
+EBAY.US,D,20200629,000000,49.2745,49.5347,48.3579,49.506,9259525.9386645,0
+EBAY.US,D,20200630,000000,49.6116,50.8888,49.516,50.605,10944732.619798,0
+EBAY.US,D,20200701,000000,50.8554,51.5502,49.516,51.0979,13349641.860253,0
+EBAY.US,D,20200702,000000,51.7049,52.9497,51.6675,52.4471,8777048.3332911,0
+EBAY.US,D,20200706,000000,53.5391,54.9613,53.0068,54.1945,10249692.502651,0
+EBAY.US,D,20200707,000000,53.9866,55.526,53.9619,54.9958,11029633.231722,0
+EBAY.US,D,20200708,000000,55.3339,56.3993,55.1495,56.2198,11532782.766865,0
+EBAY.US,D,20200709,000000,56.6653,58.402,56.4575,57.1376,15976362.916093,0
+EBAY.US,D,20200710,000000,57.2636,57.784,56.077,57.1857,12179014.442783,0
+EBAY.US,D,20200713,000000,58.1645,58.9115,55.8532,56.2494,13606534.267165,0
+EBAY.US,D,20200714,000000,55.7211,57.2044,55.2658,57.0014,10420420.077334,0
+EBAY.US,D,20200715,000000,56.7511,57.0498,55.2264,56.3372,11115701.674763,0
+EBAY.US,D,20200716,000000,55.8621,56.8477,55.8621,56.5885,7494720.0509788,0
+EBAY.US,D,20200717,000000,56.8576,57.03,55.7448,56.0859,6871234.1943198,0
+EBAY.US,D,20200720,000000,56.6456,56.7314,55.7398,56.4141,6651033.6003196,0
+EBAY.US,D,20200721,000000,57.0014,57.4549,53.7313,54.5987,18734296.03779,0
+EBAY.US,D,20200722,000000,54.6775,55.4117,54.1521,54.3582,9472880.8710294,0
+EBAY.US,D,20200723,000000,54.4567,54.8223,52.931,53.2109,10177104.341289,0
+EBAY.US,D,20200724,000000,53.0857,53.413,52.1395,53.1812,6746874.8924596,0
+EBAY.US,D,20200727,000000,53.7717,55.3624,53.5775,55.2166,8105718.9419131,0
+EBAY.US,D,20200728,000000,55.1022,55.3239,54.1374,54.368,11470183.569309,0
+EBAY.US,D,20200729,000000,53.2493,54.0704,51.773,52.6136,14769896.983686,0
+EBAY.US,D,20200730,000000,52.1001,53.0058,51.8409,52.796,8310511.4704629,0
+EBAY.US,D,20200731,000000,53.1251,53.8683,52.4136,53.3351,9268210.0972441,0
+EBAY.US,D,20200803,000000,53.7313,54.8223,53.616,54.5798,9152575.5388848,0
+EBAY.US,D,20200804,000000,54.2931,54.7799,53.8199,54.3483,6343766.1742094,0
+EBAY.US,D,20200805,000000,54.4863,54.9219,54.0073,54.6675,7228499.1998582,0
+EBAY.US,D,20200806,000000,54.021,54.5424,52.9123,53.1448,8973007.5536749,0
+EBAY.US,D,20200807,000000,53.3943,53.9471,52.8492,53.268,6601625.5168764,0
+EBAY.US,D,20200810,000000,53.278,53.3399,52.1198,52.457,6496900.1854184,0
+EBAY.US,D,20200811,000000,52.3051,53.6859,51.8114,52.381,9665425.8848914,0
+EBAY.US,D,20200812,000000,52.4865,54.2241,52.4767,53.5391,7231877.8945738,0
+EBAY.US,D,20200813,000000,53.6435,55.055,53.6435,54.2999,8505434.7607252,0
+EBAY.US,D,20200814,000000,54.5424,55.5734,53.9057,54.3098,6481095.4023603,0
+EBAY.US,D,20200817,000000,54.6962,55.5437,54.3148,55.3339,5897299.5696896,0
+EBAY.US,D,20200818,000000,55.5417,55.8434,54.9367,55.0253,4982292.2218422,0
+EBAY.US,D,20200819,000000,55.1358,56.3274,55.0253,55.6817,7471347.1946826,0
+EBAY.US,D,20200820,000000,55.5734,56.0189,55.1495,55.6325,6693739.0839759,0
+EBAY.US,D,20200821,000000,55.8247,56.9827,55.4866,56.1588,7031878.4452538,0
+EBAY.US,D,20200824,000000,56.4042,56.8871,56.0139,56.7127,6273850.5299284,0
+EBAY.US,D,20200825,000000,56.4525,56.8192,55.9755,56.01,5164809.7162227,0
+EBAY.US,D,20200826,000000,55.9212,56.5934,55.3624,56.5196,6735627.7960868,0
+EBAY.US,D,20200827,000000,56.8477,56.8477,54.2241,54.3295,8408624.5035842,0
+EBAY.US,D,20200828,000000,54.2812,54.2812,52.1495,52.3623,12899058.930069,0
+EBAY.US,D,20200831,000000,52.2559,53.137,51.839,53.0088,13865213.425247,0
+EBAY.US,D,20200901,000000,53.1785,53.4454,51.6458,51.9178,10465684.440292,0
+EBAY.US,D,20200902,000000,52.1485,53.4454,51.7797,53.3045,11260093.69388,0
+EBAY.US,D,20200903,000000,52.8797,53.6288,50.8898,51.4427,10496850.61614,0
+EBAY.US,D,20200904,000000,51.1136,51.6073,49.305,50.8425,10304518.673116,0
+EBAY.US,D,20200908,000000,49.517,50.9589,49.3227,49.8648,13170630.903091,0
+EBAY.US,D,20200909,000000,50.3488,51.975,50.0402,51.7129,9209659.2456082,0
+EBAY.US,D,20200910,000000,51.9848,52.8354,50.3488,50.6296,7317143.7707919,0
+EBAY.US,D,20200911,000000,50.6395,51.3648,50.4168,51.0652,7465930.1222844,0
+EBAY.US,D,20200914,000000,51.5629,51.8488,50.5232,50.6099,7665444.5817923,0
+EBAY.US,D,20200915,000000,50.9786,51.2772,49.9713,50.1063,8008736.1988557,0
+EBAY.US,D,20200916,000000,50.1063,50.5606,48.6644,48.7905,9707949.7510239,0
+EBAY.US,D,20200917,000000,47.7655,47.8414,45.9067,47.0677,16199614.481568,0
+EBAY.US,D,20200918,000000,47.4167,47.6502,46.5257,47.0391,10351872.144908,0
+EBAY.US,D,20200921,000000,46.3769,48.6111,46.1886,48.5205,9401191.6656786,0
+EBAY.US,D,20200922,000000,49.0043,49.3908,48.2188,49.2755,7136921.3537226,0
+EBAY.US,D,20200923,000000,49.4973,49.7978,48.7905,49.0419,6720090.8735107,0
+EBAY.US,D,20200924,000000,48.5884,50.4838,48.4229,50.1063,8455716.2026325,0
+EBAY.US,D,20200925,000000,50.2906,51.0268,49.5258,50.7834,7081556.4184252,0
+EBAY.US,D,20200928,000000,51.4811,52.6048,51.3846,52.2953,6724450.7087037,0
+EBAY.US,D,20200929,000000,52.2066,52.5456,50.8898,50.9489,7263978.5382401,0
+EBAY.US,D,20200930,000000,51.2673,51.8883,49.8451,50.4168,9387250.7451407,0
+EBAY.US,D,20201001,000000,50.6789,51.152,50.3191,50.6887,6881969.9206816,0
+EBAY.US,D,20201002,000000,49.9417,50.7361,49.5357,50.0107,5638943.0617341,0
+EBAY.US,D,20201005,000000,50.262,50.4217,49.4973,50.0964,5120099.3374439,0
+EBAY.US,D,20201006,000000,50.2334,50.2334,47.8858,48.0563,9119509.9887097,0
+EBAY.US,D,20201007,000000,48.9167,49.4579,48.3658,49.2952,6217302.544169,0
+EBAY.US,D,20201008,000000,49.642,50.4936,49.3326,50.3971,6972036.993114,0
+EBAY.US,D,20201009,000000,50.7361,54.0555,50.6296,53.6564,13081017.367156,0
+EBAY.US,D,20201012,000000,54.3837,54.3837,52.7673,53.5914,8362368.8539192,0
+EBAY.US,D,20201013,000000,53.7549,55.9519,53.6081,55.7311,7694309.5925914,0
+EBAY.US,D,20201014,000000,55.9222,56.4555,54.6055,54.6351,7766235.2051101,0
+EBAY.US,D,20201015,000000,53.9866,54.297,53.0877,53.6101,6485474.515391,0
+EBAY.US,D,20201016,000000,53.543,54.6154,53.406,54.026,6373120.2333127,0
+EBAY.US,D,20201019,000000,54.6055,55.0617,52.178,52.5654,6945616.2092127,0
+EBAY.US,D,20201020,000000,52.6619,53.3479,52.2854,52.4471,6621610.5468497,0
+EBAY.US,D,20201021,000000,52.5358,52.7192,50.9292,51.1136,6776375.0572804,0
+EBAY.US,D,20201022,000000,50.8898,51.017,49.9032,50.6,5339092.5300294,0
+EBAY.US,D,20201023,000000,50.7745,52.2066,50.7745,52.0509,5926141.244159,0
+EBAY.US,D,20201026,000000,51.761,52.2026,50.5902,51.6163,6817593.1035634,0
+EBAY.US,D,20201027,000000,51.6655,52.0991,51.287,51.8192,4767083.5731875,0
+EBAY.US,D,20201028,000000,51.1618,52.3524,50.6887,51.5295,10041648.107266,0
+EBAY.US,D,20201029,000000,47.7074,49.1582,46.4793,47.6877,23278968.153378,0
+EBAY.US,D,20201030,000000,47.1939,47.5517,45.4721,46.0911,12985822.389892,0
+EBAY.US,D,20201102,000000,46.6321,47.7468,45.6839,46.3226,11125279.716238,0
+EBAY.US,D,20201103,000000,46.4498,47.7832,46.0723,47.3407,9207043.547417,0
+EBAY.US,D,20201104,000000,47.871,48.0366,46.023,46.2733,17115149.433395,0
+EBAY.US,D,20201105,000000,47.1368,48.3362,46.9041,47.8119,10669920.955417,0
+EBAY.US,D,20201106,000000,48.0947,49.517,47.4649,49.0517,10586506.766242,0
+EBAY.US,D,20201109,000000,46.4498,47.66,45.3351,46.7582,20035407.021776,0
+EBAY.US,D,20201110,000000,46.0142,46.1008,43.8952,45.0365,16040092.403714,0
+EBAY.US,D,20201111,000000,45.6435,46.5454,45.2977,46.1689,13581107.813841,0
+EBAY.US,D,20201112,000000,46.574,46.6134,44.9004,45.0847,10610386.934058,0
+EBAY.US,D,20201113,000000,45.3843,47.1417,45.2109,47.0974,12488287.778639,0
+EBAY.US,D,20201116,000000,46.8844,47.5811,46.4596,46.981,15431987.217683,0
+EBAY.US,D,20201117,000000,46.8075,47.321,46.4113,46.7681,10222935.878524,0
+EBAY.US,D,20201118,000000,46.5168,47.8562,46.5168,46.9623,13159262.051954,0
+EBAY.US,D,20201119,000000,47.0737,48.4328,46.9908,48.1707,12413291.916809,0
+EBAY.US,D,20201120,000000,48.1894,48.2682,47.3783,47.4067,10872855.709185,0
+EBAY.US,D,20201123,000000,47.5911,48.7127,47.5123,48.2869,9735989.8732934,0
+EBAY.US,D,20201124,000000,48.3066,49.6323,48.214,48.898,7464458.9188798,0
+EBAY.US,D,20201125,000000,49.1099,49.3808,48.4328,48.8201,4587093.5047938,0
+EBAY.US,D,20201127,000000,49.2952,50.2521,49.2558,49.6814,3724381.8575549,0
+EBAY.US,D,20201130,000000,49.5357,49.7298,47.9144,48.9532,11067356.916263,0
+EBAY.US,D,20201201,000000,49.0212,49.9526,48.7097,49.0399,7377593.9967542,0
+EBAY.US,D,20201202,000000,49.0399,50.0314,48.8851,49.8461,9561937.3789164,0
+EBAY.US,D,20201203,000000,49.7485,49.7978,48.6417,48.8172,5515774.9273201,0
+EBAY.US,D,20201204,000000,48.5648,49.6914,48.1844,49.4766,4935586.0795484,0
+EBAY.US,D,20201207,000000,49.4184,49.516,48.4486,48.5648,5286508.6764782,0
+EBAY.US,D,20201208,000000,48.4486,48.759,47.8356,48.4289,7304441.704983,0
+EBAY.US,D,20201209,000000,48.4969,48.7097,47.7783,48.0514,6998309.642052,0
+EBAY.US,D,20201210,000000,47.9528,48.3815,47.4955,48.148,4475107.5308781,0
+EBAY.US,D,20201211,000000,47.9923,48.1578,47.2441,47.6916,4686901.9730111,0
+EBAY.US,D,20201214,000000,47.7872,49.0212,47.7872,48.1193,9402747.0827954,0
+EBAY.US,D,20201215,000000,48.4969,50.5735,48.2337,50.5538,8015134.4117313,0
+EBAY.US,D,20201216,000000,50.6326,53.2818,50.6326,52.0785,13234295.454837,0
+EBAY.US,D,20201217,000000,52.0588,52.38,50.9037,51.496,6382599.8563538,0
+EBAY.US,D,20201218,000000,51.5452,51.6999,50.8593,51.5058,11273300.027338,0
+EBAY.US,D,20201221,000000,51.0791,51.1373,49.6717,50.0609,6265807.6131086,0
+EBAY.US,D,20201222,000000,50.196,50.4966,49.5849,50.1073,6403671.5476005,0
+EBAY.US,D,20201223,000000,50.4769,50.4769,49.6323,49.6323,4882602.4645203,0
+EBAY.US,D,20201224,000000,49.7298,49.7396,48.4772,48.6516,2800543.2307875,0
+EBAY.US,D,20201228,000000,49.0212,49.0694,48.4673,48.7688,6374035.4232927,0
+EBAY.US,D,20201229,000000,49.166,49.6136,48.827,49.3701,4941468.8639209,0
+EBAY.US,D,20201230,000000,49.5208,50.0018,48.9926,49.0694,8878958.0858195,0
+EBAY.US,D,20201231,000000,49.1217,49.3257,48.5363,48.7778,3705838.6069181,0
+EBAY.US,D,20210104,000000,49.0024,50.3802,48.9729,49.992,8080153.4852324,0
+EBAY.US,D,20210105,000000,49.8461,50.7489,49.5652,50.5065,10304222.40319,0
+EBAY.US,D,20210106,000000,49.992,52.6993,49.8944,51.6615,10210392.09391,0
+EBAY.US,D,20210107,000000,51.8557,52.6422,51.4585,51.5058,7570751.842931,0
+EBAY.US,D,20210108,000000,51.8064,52.9527,51.6714,52.8846,6488632.0222843,0
+EBAY.US,D,20210111,000000,52.5939,52.8157,51.905,52.3514,7166184.0967525,0
+EBAY.US,D,20210112,000000,52.3978,55.045,52.2992,54.3986,12182701.582902,0
+EBAY.US,D,20210113,000000,54.1413,54.7189,53.7333,54.0782,8432049.1056554,0
+EBAY.US,D,20210114,000000,54.1955,54.1955,53.3696,53.6505,7147217.7483091,0
+EBAY.US,D,20210115,000000,53.6692,54.0782,52.7192,53.7973,10003586.553253,0
+EBAY.US,D,20210119,000000,53.9234,55.525,53.817,55.3112,9212226.2418936,0
+EBAY.US,D,20210120,000000,55.6216,55.8542,54.4724,54.5257,4942966.4475245,0
+EBAY.US,D,20210121,000000,54.6508,54.8175,53.6988,54.7484,5424729.7582793,0
+EBAY.US,D,20210122,000000,54.5543,54.913,54.0103,54.8075,3417247.3470626,0
+EBAY.US,D,20210125,000000,55.3309,56.6703,55.1565,55.5724,10115180.882676,0
+EBAY.US,D,20210126,000000,55.4186,57.5732,55.3012,57.4381,8647928.420138,0
+EBAY.US,D,20210127,000000,56.9235,58.7766,56.35,56.6407,10966274.081511,0
+EBAY.US,D,20210128,000000,56.3007,57.1366,54.3009,54.7878,12031983.389146,0
+EBAY.US,D,20210129,000000,54.573,55.8926,53.6889,54.8549,11252853.343883,0
+EBAY.US,D,20210201,000000,55.1603,56.9817,54.9909,56.7571,7701783.3058871,0
+EBAY.US,D,20210202,000000,56.7965,57.0577,55.4285,55.6512,8839777.4025961,0
+EBAY.US,D,20210203,000000,56.3983,57.0774,55.9853,56.3401,10995287.227273,0
+EBAY.US,D,20210204,000000,62.0861,62.9495,58.8928,59.3304,30298002.485598,0
+EBAY.US,D,20210205,000000,59.3689,60.9812,58.4759,60.4066,13095223.104307,0
+EBAY.US,D,20210208,000000,60.7674,62.1847,60.7279,61.9708,10083172.569706,0
+EBAY.US,D,20210209,000000,61.9984,62.0378,60.3012,60.4066,5188333.7513515,0
+EBAY.US,D,20210210,000000,60.7142,61.3676,59.9523,60.4944,4605745.3200956,0
+EBAY.US,D,20210211,000000,60.7674,61.1361,59.8636,60.4845,3770573.5859686,0
+EBAY.US,D,20210212,000000,60.2332,61.338,60.1248,61.1655,5791384.0854084,0
+EBAY.US,D,20210216,000000,62.1058,62.1255,60.9812,61.0226,5727494.2873483,0
+EBAY.US,D,20210217,000000,60.7427,61.3873,60.2332,61.204,4305519.3778669,0
+EBAY.US,D,20210218,000000,60.8629,61.4947,60.3969,60.9615,6143688.5989156,0
+EBAY.US,D,20210219,000000,61.338,61.5046,60.0528,60.1642,5627319.5402143,0
+EBAY.US,D,20210222,000000,60.2825,60.4697,59.1737,59.7572,5411402.6846793,0
+EBAY.US,D,20210223,000000,58.9016,59.9227,58.0689,59.5729,6002271.4545457,0
+EBAY.US,D,20210224,000000,59.2032,59.2623,57.1069,57.6411,8292819.4885547,0
+EBAY.US,D,20210225,000000,57.6608,58.2137,55.185,55.3112,8105714.8834209,0
+EBAY.US,D,20210226,000000,55.8365,56.1499,54.7761,54.9406,9256619.0436615,0
+EBAY.US,D,20210301,000000,55.6049,57.161,55.049,56.9482,6320161.9838606,0
+EBAY.US,D,20210302,000000,57.0981,57.1226,55.394,55.4966,7852492.3680361,0
+EBAY.US,D,20210303,000000,55.2431,55.457,53.0522,53.1685,11353119.40709,0
+EBAY.US,D,20210304,000000,53.0423,53.4514,51.0849,51.9434,10207906.267467,0
+EBAY.US,D,20210305,000000,52.4668,52.7013,50.1595,52.3514,8621065.2605923,0
+EBAY.US,D,20210308,000000,52.457,53.7431,52.0479,52.0873,7827268.8393191,0
+EBAY.US,D,20210309,000000,53.1685,55.4768,52.8965,54.6972,8633259.0002592,0
+EBAY.US,D,20210310,000000,55.2945,55.2945,53.1014,53.89,7396422.3564646,0
+EBAY.US,D,20210311,000000,54.4843,55.0964,54.0063,54.7661,6046479.5949209,0
+EBAY.US,D,20210312,000000,54.2192,54.6291,53.5934,54.3375,5161113.4444965,0
+EBAY.US,D,20210315,000000,54.3808,56.1973,54.1521,56.1598,6019878.2081187,0
+EBAY.US,D,20210316,000000,55.7981,56.6644,55.5635,55.9143,6031677.259424,0
+EBAY.US,D,20210317,000000,55.2431,58.1586,55.2284,57.4529,6971166.4465477,0
+EBAY.US,D,20210318,000000,56.7915,58.5439,56.4811,57.3573,6723859.1834727,0
+EBAY.US,D,20210319,000000,57.6096,58.4562,56.9769,58.1635,10595658.666042,0
+EBAY.US,D,20210322,000000,58.3537,59.2506,57.9989,58.7095,6761297.7589403,0
+EBAY.US,D,20210323,000000,58.817,59.43,58.4365,58.7292,6119831.7674304,0
+EBAY.US,D,20210324,000000,59.0218,59.3037,56.071,56.1302,7334131.6043119,0
+EBAY.US,D,20210325,000000,56.216,56.899,55.4866,56.5678,5859169.0213103,0
+EBAY.US,D,20210326,000000,56.6249,59.3334,56.5186,59.2359,7609034.584766,0
+EBAY.US,D,20210329,000000,59.283,59.5768,57.7269,58.2817,7281196.6911896,0
+EBAY.US,D,20210330,000000,57.9694,59.0415,57.5011,58.7391,5546009.6792202,0
+EBAY.US,D,20210331,000000,59.2456,61.0266,59.157,59.6349,8746068.8480814,0
+EBAY.US,D,20210401,000000,59.7907,61.5785,59.7808,61.4563,5350373.1089623,0
+EBAY.US,D,20210405,000000,61.6889,62.3029,60.9103,62.0201,6852395.6883791,0
+EBAY.US,D,20210406,000000,61.9629,62.0496,60.6038,60.8807,6569061.1904818,0
+EBAY.US,D,20210407,000000,61.0463,61.0463,59.8193,60.1405,6005713.0558896,0
+EBAY.US,D,20210408,000000,60.6678,61.0079,60.1405,60.5595,4054670.0657672,0
+EBAY.US,D,20210409,000000,60.452,60.9597,60.2243,60.8315,3903327.8788427,0
+EBAY.US,D,20210412,000000,60.8315,61.2316,60.5013,60.9991,5138271.2360489,0
+EBAY.US,D,20210413,000000,61.3676,62.4006,61.2701,62.1472,5406640.0441404,0
+EBAY.US,D,20210414,000000,62.2645,62.7021,60.7162,61.1448,9779142.8057093,0
+EBAY.US,D,20210415,000000,61.6692,62.844,61.3775,62.6725,4803453.7505964,0
+EBAY.US,D,20210416,000000,62.8292,63.2865,62.6055,63.2284,4775635.8307721,0
+EBAY.US,D,20210419,000000,62.9357,63.4028,61.9343,62.1177,5428055.6925968,0
+EBAY.US,D,20210420,000000,61.9629,62.1275,59.6004,60.1701,5654513.4668704,0
+EBAY.US,D,20210421,000000,59.8291,60.244,59.285,60.1603,5228917.658236,0
+EBAY.US,D,20210422,000000,60.2292,60.2786,58.943,59.1471,7033452.1255853,0
+EBAY.US,D,20210423,000000,59.285,59.5669,58.8564,59.3137,5209565.7530381,0
+EBAY.US,D,20210426,000000,59.4003,59.9957,59.1767,59.9661,4661487.6951631,0
+EBAY.US,D,20210427,000000,60.0962,60.6778,59.771,60.0814,5727676.9194951,0
+EBAY.US,D,20210428,000000,60.452,61.2227,60.1998,60.6875,8024474.0167932,0
+EBAY.US,D,20210429,000000,55.7882,55.8365,53.5105,54.5996,31918576.664607,0
+EBAY.US,D,20210430,000000,54.2694,55.3989,54.1965,54.3276,10340334.866347,0
+EBAY.US,D,20210503,000000,54.6972,57.308,54.6488,56.6249,12808332.352663,0
+EBAY.US,D,20210504,000000,56.003,56.8112,55.3309,56.1795,9998936.5358714,0
+EBAY.US,D,20210505,000000,55.8946,57.3375,55.8848,56.7137,7191310.2216579,0
+EBAY.US,D,20210506,000000,56.6249,57.3424,56.2455,57.2784,7787112.0887335,0
+EBAY.US,D,20210507,000000,57.5505,58.4365,56.8644,58.2127,10625973.573162,0
+EBAY.US,D,20210510,000000,57.9989,60.6678,57.7071,59.8291,11941703.245875,0
+EBAY.US,D,20210511,000000,58.471,59.3915,57.5919,58.8464,11649800.256425,0
+EBAY.US,D,20210512,000000,58.126,58.8464,56.7137,56.7521,8998917.9821883,0
+EBAY.US,D,20210513,000000,57.0537,57.8136,56.5402,57.2005,6561356.1431336,0
+EBAY.US,D,20210514,000000,57.8816,59.4447,57.7466,59.2653,6741913.3858053,0
+EBAY.US,D,20210517,000000,59.2161,60.1751,58.953,60.0715,7077973.784479,0
+EBAY.US,D,20210518,000000,60.0814,61.0463,59.0998,59.6832,6275261.8705738,0
+EBAY.US,D,20210519,000000,58.817,58.817,57.5208,58.2226,8266953.703455,0
+EBAY.US,D,20210520,000000,58.5341,58.6908,57.789,57.9112,8322735.648821,0
+EBAY.US,D,20210521,000000,58.2374,59.771,58.1536,59.4201,11493434.67084,0
+EBAY.US,D,20210524,000000,59.6349,60.3268,59.3334,59.3718,5889445.3727549,0
+EBAY.US,D,20210525,000000,59.6349,60.2195,59.2653,59.6932,6233318.3688188,0
+EBAY.US,D,20210526,000000,59.5857,60.5111,59.5857,59.8291,6891381.5639792,0
+EBAY.US,D,20210527,000000,59.5955,60.4914,57.7653,57.9496,20199156.019205,0
+EBAY.US,D,20210528,000000,58.5606,59.9917,58.2729,59.4644,11146857.704381,0
+EBAY.US,D,20210601,000000,60.0884,60.6461,59.3176,59.9434,5775169.3946432,0
+EBAY.US,D,20210602,000000,59.9631,62.091,59.6004,61.9363,10850612.128329,0
+EBAY.US,D,20210603,000000,61.5106,62.7751,61.1351,62.58,7391126.0242078,0
+EBAY.US,D,20210604,000000,62.8834,64.3569,62.6489,63.7133,9191768.3975847,0
+EBAY.US,D,20210607,000000,63.7863,64.1963,63.2787,63.9272,6269401.4079081,0
+EBAY.US,D,20210608,000000,63.9962,64.4111,63.7429,64.2701,5848320.6717913,0
+EBAY.US,D,20210609,000000,64.684,64.8023,63.8789,64.4258,6270195.8577466,0
+EBAY.US,D,20210610,000000,64.7778,65.4233,64.2407,65.1976,5926875.8312382,0
+EBAY.US,D,20210611,000000,65.3444,65.8471,65.2764,65.5682,5988738.412469,0
+EBAY.US,D,20210614,000000,65.6865,65.6963,63.6542,64.3569,7109692.9298833,0
+EBAY.US,D,20210615,000000,64.4652,64.8073,63.9469,64.4258,5130672.7241198,0
+EBAY.US,D,20210616,000000,63.9174,64.8023,63.7813,64.554,5760145.8713241,0
+EBAY.US,D,20210617,000000,64.143,64.7581,63.733,63.8108,6550895.379615,0
+EBAY.US,D,20210618,000000,63.3329,63.4147,61.6712,61.7885,11711081.458655,0
+EBAY.US,D,20210621,000000,61.9067,63.459,61.885,62.9031,6638285.8764741,0
+EBAY.US,D,20210622,000000,62.7801,63.6109,61.9363,63.3811,5437729.1086382,0
+EBAY.US,D,20210623,000000,63.5073,64.3964,63.3811,63.7813,4568299.6422667,0
+EBAY.US,D,20210624,000000,63.8888,65.1976,63.6246,65.0221,5653986.8775139,0
+EBAY.US,D,20210625,000000,65.1976,66.604,65.1976,66.3203,9213641.6410311,0
+EBAY.US,D,20210628,000000,66.6731,67.3709,65.9989,67.2191,5542472.7033108,0
+EBAY.US,D,20210629,000000,67.3955,68.9971,67.2486,68.8512,6668042.7409234,0
+EBAY.US,D,20210630,000000,68.597,69.0119,68.0745,68.5772,7473594.5847112,0
+EBAY.US,D,20210701,000000,68.5772,69.1193,67.425,68.1761,8722665.5530941,0
+EBAY.US,D,20210702,000000,68.3633,68.6748,67.7463,68.45,5027162.9110609,0
+EBAY.US,D,20210706,000000,68.5181,68.5181,67.288,67.4152,6257676.4240846,0
+EBAY.US,D,20210707,000000,67.5463,68.8788,67.3856,68.4403,6162847.7257362,0
+EBAY.US,D,20210708,000000,67.0633,67.6784,66.7893,67.0535,5714730.3295342,0
+EBAY.US,D,20210709,000000,67.2289,68.3239,66.9894,67.8449,5388968.3546929,0
+EBAY.US,D,20210712,000000,68.1958,68.6167,67.2436,67.3659,5763038.5616046,0
+EBAY.US,D,20210713,000000,67.2191,67.8498,66.9076,67.1412,4598712.9678214,0
+EBAY.US,D,20210714,000000,68.0499,68.6748,66.3794,66.4483,6638551.70771,0
+EBAY.US,D,20210715,000000,66.477,67.0338,66.0669,66.5558,4686981.1136081,0
+EBAY.US,D,20210716,000000,66.819,67.1993,66.5508,66.5942,4380991.0979023,0
+EBAY.US,D,20210719,000000,66.0324,67.2782,65.716,66.9372,6618266.3493175,0
+EBAY.US,D,20210720,000000,67.1027,67.9907,66.9844,67.9523,6372120.8296205,0
+EBAY.US,D,20210721,000000,67.7956,68.4403,67.6202,68.2352,6227379.7801792,0
+EBAY.US,D,20210722,000000,68.2253,70.4231,67.9907,70.3847,9011773.2560759,0
+EBAY.US,D,20210723,000000,70.4428,72.0543,69.9945,71.8296,6859992.1710623,0
+EBAY.US,D,20210726,000000,71.1949,72.2514,71.1949,71.5566,7836139.6885376,0
+EBAY.US,D,20210727,000000,71.3901,71.5369,69.4169,70.6085,8353647.1542871,0
+EBAY.US,D,20210728,000000,70.8884,71.8592,70.5396,71.1949,5263460.499554,0
+EBAY.US,D,20210729,000000,71.4394,72.4061,71.3507,71.7035,5081321.4595666,0
+EBAY.US,D,20210730,000000,70.3799,70.3946,66.4917,66.6237,12280864.332552,0
+EBAY.US,D,20210802,000000,67.2092,67.7463,66.0078,67.0338,6946703.8851091,0
+EBAY.US,D,20210803,000000,67.1511,67.1806,66.0669,66.4286,6140754.3090905,0
+EBAY.US,D,20210804,000000,66.34,67.1027,66.1458,66.4188,6875821.3050732,0
+EBAY.US,D,20210805,000000,66.1261,66.3006,64.0553,65.716,10162545.515322,0
+EBAY.US,D,20210806,000000,65.6963,65.716,63.7527,63.9666,9099966.3197577,0
+EBAY.US,D,20210809,000000,64.211,64.7778,63.5566,63.8306,7357463.8756866,0
+EBAY.US,D,20210810,000000,63.8405,66.0078,63.8306,65.7456,7534138.1559929,0
+EBAY.US,D,20210811,000000,65.6569,66.6336,65.3938,66.4385,10344998.073827,0
+EBAY.US,D,20210812,000000,65.6076,67.4339,64.8162,67.288,10934738.582876,0
+EBAY.US,D,20210813,000000,67.0436,72.4249,66.9944,72.2988,18333987.679124,0
+EBAY.US,D,20210816,000000,72.0051,74.7696,71.8001,73.4992,12996258.802457,0
+EBAY.US,D,20210817,000000,72.3185,73.0025,70.9702,71.1466,9647197.1673963,0
+EBAY.US,D,20210818,000000,71.2826,72.4161,70.6775,71.1367,6692025.3856652,0
+EBAY.US,D,20210819,000000,70.6775,71.8395,70.3847,71.1367,5740789.9076341,0
+EBAY.US,D,20210820,000000,71.2047,72.1233,71.117,71.6542,5527333.5129654,0
+EBAY.US,D,20210823,000000,71.7035,71.7607,70.1097,71.4975,5164831.0233065,0
+EBAY.US,D,20210824,000000,71.8198,72.2791,70.9308,71.1466,6278274.2863727,0
+EBAY.US,D,20210825,000000,71.1565,72.7571,71.0136,72.4348,5172862.7792729,0
+EBAY.US,D,20210826,000000,72.6112,74.1941,72.0445,73.8797,5671568.265511,0
+EBAY.US,D,20210827,000000,73.5485,74.7992,73.4411,74.6337,5214783.959321,0
+EBAY.US,D,20210830,000000,74.6524,76.0243,74.2719,75.7473,5673686.7984137,0
+EBAY.US,D,20210831,000000,75.8636,76.0893,74.9637,75.1294,6952144.2938372,0
+EBAY.US,D,20210901,000000,75.4429,75.4429,74.3073,74.5528,5863520.7395189,0
+EBAY.US,D,20210902,000000,74.7085,75.6044,74.5232,74.8849,5138849.5711805,0
+EBAY.US,D,20210903,000000,74.7085,75.3353,74.3852,74.9243,4532909.5907122,0
+EBAY.US,D,20210907,000000,74.8061,74.8554,73.0842,73.1415,6170797.2972365,0
+EBAY.US,D,20210908,000000,73.2499,73.4164,72.1332,72.3787,6487457.0888066,0
+EBAY.US,D,20210909,000000,72.2811,72.5354,71.4098,71.4689,5275119.5328802,0
+EBAY.US,D,20210910,000000,72.4268,72.7068,70.9594,71.0372,5508731.4141925,0
+EBAY.US,D,20210913,000000,71.4295,71.595,70.3622,71.1456,5892279.2148991,0
+EBAY.US,D,20210914,000000,71.2234,71.4876,69.5401,69.8919,6717771.4452465,0
+EBAY.US,D,20210915,000000,70.4498,73.4164,70.3522,72.4368,11001959.38837,0
+EBAY.US,D,20210916,000000,71.8897,73.5337,71.7714,73.1326,6772424.1151716,0
+EBAY.US,D,20210917,000000,73.3189,73.519,72.1835,72.5551,9065109.959921,0
+EBAY.US,D,20210920,000000,71.1546,71.4689,69.2671,71.3408,10052425.433172,0
+EBAY.US,D,20210921,000000,71.87,72.4762,70.5573,70.6065,5490496.6089591,0
+EBAY.US,D,20210922,000000,71.0668,72.1835,70.8608,71.6739,4115018.8294259,0
+EBAY.US,D,20210923,000000,71.9468,72.8437,71.6443,71.9666,4217343.5627766,0
+EBAY.US,D,20210924,000000,71.3999,71.8602,71.189,71.4591,3561511.5236762,0
+EBAY.US,D,20210927,000000,71.2037,72.2614,70.8904,72.1243,4360178.1355302,0
+EBAY.US,D,20210928,000000,71.3014,72.1243,69.2464,69.7648,5495115.1730267,0
+EBAY.US,D,20210929,000000,70.0202,70.3227,68.2667,68.5014,5742010.4991485,0
+EBAY.US,D,20210930,000000,68.796,69.1774,68.1584,68.2075,4011428.8611471,0
+EBAY.US,D,20211001,000000,68.2372,68.8779,67.5718,68.4431,4156349.4988661,0
+EBAY.US,D,20211004,000000,67.973,68.1199,66.8475,67.0328,4748009.6747019,0
+EBAY.US,D,20211005,000000,67.4339,69.1478,67.2289,68.5014,4017040.7411686,0
+EBAY.US,D,20211006,000000,67.8508,70.097,67.6892,70.0389,4971315.0151975,0
+EBAY.US,D,20211007,000000,71.4394,73.5928,71.3211,72.6142,7465841.8500802,0
+EBAY.US,D,20211008,000000,72.8783,74.3557,72.7699,73.4756,4772994.7670049,0
+EBAY.US,D,20211011,000000,73.1228,73.3287,72.6437,72.9364,2878256.2531131,0
+EBAY.US,D,20211012,000000,73.6312,74.1212,72.9463,73.103,3481434.4296728,0
+EBAY.US,D,20211013,000000,73.3967,73.7495,72.6822,73.3287,2992315.1018948,0
+EBAY.US,D,20211014,000000,73.9644,74.1606,72.6625,73.1129,4872295.9237035,0
+EBAY.US,D,20211015,000000,73.6609,73.8383,73.0745,73.3287,4451968.0378806,0
+EBAY.US,D,20211018,000000,73.103,73.4756,72.3392,72.692,5852864.153754,0
+EBAY.US,D,20211019,000000,72.8487,73.7989,72.8192,73.1513,3499237.005492,0
+EBAY.US,D,20211020,000000,73.3869,75.3353,73.0548,74.3754,5313182.1015159,0
+EBAY.US,D,20211021,000000,73.992,74.6691,73.4844,74.611,3692957.9674547,0
+EBAY.US,D,20211022,000000,74.6888,79.4867,74.6888,78.8983,11284313.760412,0
+EBAY.US,D,20211025,000000,78.8983,79.3586,78.2231,78.8785,6434575.9507054,0
+EBAY.US,D,20211026,000000,79.2709,79.2807,76.7547,76.8532,6277387.5058378,0
+EBAY.US,D,20211027,000000,76.6077,76.8532,75.6684,76.0302,8065778.3060345,0
+EBAY.US,D,20211028,000000,72.4762,72.9167,69.07,70.8904,18213949.656781,0
+EBAY.US,D,20211029,000000,70.5523,75.3649,70.5523,75.1097,17072569.762996,0
+EBAY.US,D,20211101,000000,74.8652,75.982,73.9644,74.6987,8085325.0188555,0
+EBAY.US,D,20211102,000000,74.0433,74.7775,72.9069,73.3287,7152406.5305238,0
+EBAY.US,D,20211103,000000,73.1228,74.5331,72.3106,73.8659,9665499.9523731,0
+EBAY.US,D,20211104,000000,74.0728,75.3846,73.377,74.6789,6085901.7584271,0
+EBAY.US,D,20211105,000000,75.0407,75.3255,73.9447,73.9841,4793434.3480993,0
+EBAY.US,D,20211108,000000,74.2,74.9243,71.9568,72.212,8498826.5208807,0
+EBAY.US,D,20211109,000000,72.5451,73.8856,72.2317,72.4081,8496078.9216947,0
+EBAY.US,D,20211110,000000,72.3205,73.1513,71.4098,71.6936,6257905.7288911,0
+EBAY.US,D,20211111,000000,72.4762,73.377,71.7517,71.7617,4291190.8713287,0
+EBAY.US,D,20211112,000000,71.9194,72.5748,71.0076,72.359,3874921.4776566,0
+EBAY.US,D,20211115,000000,72.9069,74.6395,72.4466,72.6536,5188347.956074,0
+EBAY.US,D,20211116,000000,72.7403,74.9737,72.6339,74.2976,6333320.6300363,0
+EBAY.US,D,20211117,000000,74.2098,74.3261,71.4591,71.8405,6530375.6433008,0
+EBAY.US,D,20211118,000000,71.9568,73.4756,71.9194,73.1513,10045073.474641,0
+EBAY.US,D,20211119,000000,73.3287,74.8061,72.9118,73.0645,5693271.0522871,0
+EBAY.US,D,20211122,000000,72.8684,73.6115,71.9962,72.0258,4675210.4717479,0
+EBAY.US,D,20211123,000000,71.6739,71.8405,69.55,70.1462,10747059.701103,0
+EBAY.US,D,20211124,000000,69.8476,71.3507,69.4219,71.1357,4775418.701442,0
+EBAY.US,D,20211126,000000,71.4394,72.0553,70.5868,70.9495,4210271.640204,0
+EBAY.US,D,20211129,000000,71.0175,71.1309,68.0716,69.07,7956456.7322157,0
+EBAY.US,D,20211130,000000,69.0306,69.4179,65.6539,66.2138,22280819.549954,0
+EBAY.US,D,20211201,000000,67.3719,67.3817,65.5071,65.5751,12083006.752465,0
+EBAY.US,D,20211202,000000,65.9289,66.6948,65.0548,66.2335,8542747.5229362,0
+EBAY.US,D,20211203,000000,66.5271,67.2733,65.0842,65.8106,10531238.220134,0
+EBAY.US,D,20211206,000000,65.8856,65.8954,64.3293,64.8487,6533882.1805191,0
+EBAY.US,D,20211207,000000,65.4874,66.4001,65.2953,65.9881,6341701.4163276,0
+EBAY.US,D,20211208,000000,66.0856,66.4592,65.0548,65.9191,6879063.0256786,0
+EBAY.US,D,20211209,000000,65.7525,66.4395,65.3198,65.3691,4608925.1486957,0
+EBAY.US,D,20211210,000000,65.5751,65.9091,64.7215,65.6539,7736698.51386,0
+EBAY.US,D,20211213,000000,65.2419,66.197,64.9966,65.4578,6157487.4722282,0
+EBAY.US,D,20211214,000000,65.0261,65.2321,64.0642,64.6329,9472866.6663069,0
+EBAY.US,D,20211215,000000,64.1125,64.5451,63.0628,64.3974,10388328.565275,0
+EBAY.US,D,20211216,000000,64.5648,64.9078,62.7681,62.8569,8681788.4201517,0
+EBAY.US,D,20211217,000000,62.4735,63.941,61.8062,62.8469,19737415.279477,0
+EBAY.US,D,20211220,000000,61.7471,63.9558,61.6594,62.6114,8276667.7044178,0
+EBAY.US,D,20211221,000000,63.0233,63.3575,62.1304,62.5326,10020918.343983,0
+EBAY.US,D,20211222,000000,62.572,63.4551,62.1698,62.7584,5945795.5070219,0
+EBAY.US,D,20211223,000000,62.8175,64.2258,62.4932,63.6907,6159217.4045074,0
+EBAY.US,D,20211227,000000,64.0051,64.6329,63.7695,64.4465,6164367.6310467,0
+EBAY.US,D,20211228,000000,64.6032,65.4824,64.2604,64.8587,5639116.5622736,0
+EBAY.US,D,20211229,000000,64.7117,65.5169,64.3874,65.2321,3723410.8633079,0
+EBAY.US,D,20211230,000000,65.0548,66.3951,65.0114,65.5455,3742717.1104689,0
+EBAY.US,D,20211231,000000,65.5071,65.6835,64.5156,65.2716,6047533.788257,0
+EBAY.US,D,20220103,000000,65.2222,65.8767,64.4465,65.5652,6811528.7016671,0
+EBAY.US,D,20220104,000000,65.9289,66.1743,63.2491,63.9361,7669057.6544295,0
+EBAY.US,D,20220105,000000,63.671,65.0458,63.2688,63.2984,7580815.8888418,0
+EBAY.US,D,20220106,000000,62.9495,66.2423,62.8963,65.5751,8373113.7118883,0
+EBAY.US,D,20220107,000000,65.4972,66.0856,65.0548,65.0942,5095111.2012718,0
+EBAY.US,D,20220110,000000,64.5057,65.1039,62.5424,63.3772,6809893.1293303,0
+EBAY.US,D,20220111,000000,63.3861,65.2903,62.8864,65.2025,3882901.4878481,0
+EBAY.US,D,20220112,000000,65.6342,65.7525,62.6706,63.1318,5528180.7232019,0
+EBAY.US,D,20220113,000000,63.5438,64.0346,62.0023,62.1107,4500059.1406209,0
+EBAY.US,D,20220114,000000,62.0023,62.6608,61.4819,62.2774,6308805.3081998,0
+EBAY.US,D,20220118,000000,61.6397,61.6397,60.3929,60.4717,7298799.3862704,0
+EBAY.US,D,20220119,000000,60.8147,61.6791,60.7753,61.139,6848329.079244,0
+EBAY.US,D,20220120,000000,61.6889,62.503,59.5442,59.5877,5453309.6600048,0
+EBAY.US,D,20220121,000000,59.7946,60.2066,58.2729,58.4395,7887927.0630043,0
+EBAY.US,D,20220124,000000,57.8757,58.6169,55.8237,58.5578,9494956.0244604,0
+EBAY.US,D,20220125,000000,57.3601,57.4874,55.8681,57.1049,7779696.2089511,0
+EBAY.US,D,20220126,000000,57.4874,58.3901,56.143,56.6437,7742916.1238349,0
+EBAY.US,D,20220127,000000,56.9669,57.6203,55.3576,55.6522,5041646.6549239,0
+EBAY.US,D,20220128,000000,55.6917,56.5353,54.8736,56.4772,5121997.6971475,0
+EBAY.US,D,20220131,000000,56.6634,59.2743,56.5944,58.9599,9229872.565765,0
+EBAY.US,D,20220201,000000,58.803,59.5,58.4641,59.3619,4157454.4233542,0
+EBAY.US,D,20220202,000000,59.3521,59.4704,56.3589,57.4578,8992405.1169094,0
+EBAY.US,D,20220203,000000,56.9285,57.0163,55.8779,56.1331,6405728.1884978,0
+EBAY.US,D,20220204,000000,56.28,59.156,56.1923,58.194,10786394.607029,0
+EBAY.US,D,20220207,000000,58.0866,58.6266,57.4578,57.6155,5826013.1696847,0
+EBAY.US,D,20220208,000000,57.3601,58.803,57.3601,58.6266,3841716.9241252,0
+EBAY.US,D,20220209,000000,59.2546,59.5345,58.5972,59.4901,3513731.9102085,0
+EBAY.US,D,20220210,000000,58.3921,58.9204,57.3997,57.7229,4051304.5611513,0
+EBAY.US,D,20220211,000000,58.2137,58.8327,56.9769,57.301,6008342.9588033,0
+EBAY.US,D,20220214,000000,57.4479,57.5563,56.6141,57.1049,5822155.5728954,0
+EBAY.US,D,20220215,000000,57.8708,58.881,57.5465,58.8227,3875442.993898,0
+EBAY.US,D,20220216,000000,58.5882,58.6454,56.1973,56.5846,5299731.2439054,0
+EBAY.US,D,20220217,000000,56.418,56.6299,54.504,54.7297,5765864.2867645,0
+EBAY.US,D,20220218,000000,54.3375,54.8569,53.267,54.435,7355747.1335068,0
+EBAY.US,D,20220222,000000,54.1018,55.7014,53.8752,54.1305,7081868.9223207,0
+EBAY.US,D,20220223,000000,54.504,54.8569,53.4632,53.5814,11698663.487297,0
+EBAY.US,D,20220224,000000,49.2972,54.6114,48.6151,54.4153,24564770.504971,0
+EBAY.US,D,20220225,000000,54.3463,54.5434,52.3938,53.5914,8497208.1971357,0
+EBAY.US,D,20220228,000000,53.3164,53.9737,52.4234,53.5814,9456091.9036248,0
+EBAY.US,D,20220301,000000,53.5519,54.0328,52.9428,53.3459,9474051.7460149,0
+EBAY.US,D,20220302,000000,53.3853,54.4252,52.6875,54.0723,8656706.9386602,0
+EBAY.US,D,20220303,000000,54.6114,54.6114,52.4668,53.414,6254784.7484272,0
+EBAY.US,D,20220304,000000,53.2868,55.397,53.0907,54.6311,8457084.9291103,0
+EBAY.US,D,20220307,000000,54.4744,55.4167,53.7234,53.8367,10149215.397853,0
+EBAY.US,D,20220308,000000,53.9244,54.8963,52.2657,52.3249,9728772.8596264,0
+EBAY.US,D,20220309,000000,53.1528,53.1528,51.8419,52.2953,10400315.321843,0
+EBAY.US,D,20220310,000000,52.2559,54.6804,50.5409,51.6053,19202963.608998,0
+EBAY.US,D,20220311,000000,52.1376,52.1376,49.2794,49.3386,9352446.1310789,0
+EBAY.US,D,20220314,000000,49.4766,52.4825,49.2892,51.3393,9340244.2744277,0
+EBAY.US,D,20220315,000000,51.7533,53.7737,51.4674,53.1625,9057916.2825838,0
+EBAY.US,D,20220316,000000,53.0148,54.1088,52.315,53.9806,7672102.5381656,0
+EBAY.US,D,20220317,000000,53.4977,55.055,53.2808,54.8676,6061459.4894492,0
+EBAY.US,D,20220318,000000,54.3059,55.8532,54.3059,55.2127,10743351.253901,0
+EBAY.US,D,20220321,000000,54.779,55.4344,54.0891,54.5227,6005024.126847,0
+EBAY.US,D,20220322,000000,54.1876,55.4492,54.1581,54.9465,7224497.5265976,0
+EBAY.US,D,20220323,000000,54.6213,55.2521,53.8623,54.7987,5406946.4602978,0
+EBAY.US,D,20220324,000000,54.9367,56.5629,54.7408,56.4052,6993926.4705292,0
+EBAY.US,D,20220325,000000,56.553,57.2134,56.1293,56.5924,6332131.4918362,0
+EBAY.US,D,20220328,000000,56.5924,57.9871,56.1096,57.9328,7261076.7163523,0
+EBAY.US,D,20220329,000000,58.5242,59.5148,58.5242,59.3422,5419290.3641742,0
+EBAY.US,D,20220330,000000,58.8691,59.4704,58.2679,58.5045,6029853.9818253,0
+EBAY.US,D,20220331,000000,58.3074,58.3074,56.4151,56.4348,9517918.9730494,0
+EBAY.US,D,20220401,000000,57.036,57.4893,56.4742,56.8783,5022498.6889566,0
+EBAY.US,D,20220404,000000,57.2429,57.5288,55.6758,55.9124,6751179.9380085,0
+EBAY.US,D,20220405,000000,55.8631,56.898,55.1732,55.5871,5114346.4248203,0
+EBAY.US,D,20220406,000000,55.0253,55.3407,52.7092,53.3399,6452583.4803783,0
+EBAY.US,D,20220407,000000,53.1034,54.0497,52.7289,53.5962,5071900.6846616,0
+EBAY.US,D,20220408,000000,53.7146,54.641,53.3399,54.2369,3802282.5851425,0
+EBAY.US,D,20220411,000000,53.5765,55.4196,53.5765,54.0989,4161922.8232121,0
+EBAY.US,D,20220412,000000,54.5326,54.9761,53.3399,53.4583,4045802.2604179,0
+EBAY.US,D,20220413,000000,53.3105,54.6705,53.1822,54.3256,3842438.321105,0
+EBAY.US,D,20220414,000000,54.4044,54.6705,53.2019,53.3696,4517273.2350784,0
+EBAY.US,D,20220418,000000,53.0542,53.9609,52.8965,53.7737,4175577.6200533,0
+EBAY.US,D,20220419,000000,53.3793,54.4242,53.3793,54.3749,4767047.0467581,0
+EBAY.US,D,20220420,000000,54.5227,54.5621,53.9708,54.0694,5010090.8638288,0
+EBAY.US,D,20220421,000000,54.434,55.055,53.7589,53.9806,4473317.7358397,0
+EBAY.US,D,20220422,000000,53.8132,54.0397,52.315,52.4037,4986719.0221557,0
+EBAY.US,D,20220425,000000,52.1672,53.0986,51.9504,52.8571,5584090.5110706,0
+EBAY.US,D,20220426,000000,52.8177,53.1822,51.7236,52.3347,5024130.2028012,0
+EBAY.US,D,20220427,000000,52.2263,53.1134,51.2506,51.3097,4977518.4204499,0
+EBAY.US,D,20220428,000000,51.7139,53.271,51.3985,52.9951,6096312.8054168,0
+EBAY.US,D,20220429,000000,50.7775,53.2019,50.7775,51.1717,8463258.9102946,0
+EBAY.US,D,20220502,000000,51.2229,52.453,50.7197,52.384,6229616.0093543,0
+EBAY.US,D,20220503,000000,52.5121,53.4681,52.2559,52.6895,8176878.5140382,0
+EBAY.US,D,20220504,000000,52.7092,53.7046,51.561,53.6358,9639082.2123409,0
+EBAY.US,D,20220505,000000,50.4719,51.0779,46.6084,47.3476,19567118.919585,0
+EBAY.US,D,20220506,000000,47.3082,48.9245,46.3522,48.1065,11446312.533101,0
+EBAY.US,D,20220509,000000,47.387,50.1812,46.983,48.55,13019758.486633,0
+EBAY.US,D,20220510,000000,49.2498,50.1566,47.6827,47.8897,7726291.5253624,0
+EBAY.US,D,20220511,000000,47.6138,48.2445,45.8002,45.9087,7188944.120734,0
+EBAY.US,D,20220512,000000,45.3174,47.1308,44.5338,45.4948,9050869.7255871,0
+EBAY.US,D,20220513,000000,45.7904,46.0861,45.0611,45.9777,6549627.100818,0
+EBAY.US,D,20220516,000000,45.8199,45.8199,44.2577,44.4401,7042265.1412906,0
+EBAY.US,D,20220517,000000,44.9822,46.4409,44.7457,46.2438,5787933.3524573,0
+EBAY.US,D,20220518,000000,45.4357,46.1058,44.0065,44.2923,5969325.629889,0
+EBAY.US,D,20220519,000000,43.9769,44.6767,43.3855,43.9769,7780801.1334391,0
+EBAY.US,D,20220520,000000,44.3121,44.6669,42.6563,43.6714,7554667.0239146,0
+EBAY.US,D,20220523,000000,44.0952,44.6927,43.3658,44.5387,6212014.3288965,0
+EBAY.US,D,20220524,000000,43.76,44.9724,42.9913,43.5432,8436735.6494664,0
+EBAY.US,D,20220525,000000,43.2377,44.4795,43.2377,44.1642,7632274.5254442,0
+EBAY.US,D,20220526,000000,45.0216,46.1354,44.8344,45.8002,6391116.6021322,0
+EBAY.US,D,20220527,000000,46.5394,48.1263,46.3719,48.1164,8822575.4836152,0
+EBAY.US,D,20220531,000000,47.958,48.8094,46.8491,48.1857,17852501.278477,0
+EBAY.US,D,20220601,000000,48.5916,48.5916,46.3392,46.5026,7246978.0705642,0
+EBAY.US,D,20220602,000000,46.3937,47.3045,45.9828,47.2947,5341079.9008253,0
+EBAY.US,D,20220603,000000,46.8491,47.0719,46.3244,46.6214,6183728.9141602,0
+EBAY.US,D,20220606,000000,47.5125,48.2748,46.9927,47.1957,5403947.482176,0
+EBAY.US,D,20220607,000000,46.4333,47.1907,46.2155,47.0373,5165810.8372687,0
+EBAY.US,D,20220608,000000,47.3441,47.6609,46.8334,47.2055,4446095.1057403,0
+EBAY.US,D,20220609,000000,46.7303,46.963,45.968,46.2254,5190809.5943528,0
+EBAY.US,D,20220610,000000,43.9087,45.1264,43.8393,43.8393,8853040.6428106,0
+EBAY.US,D,20220613,000000,42.582,43.5325,42.2454,42.5028,9317263.0166344,0
+EBAY.US,D,20220614,000000,42.7701,43.1563,41.79,42.1563,5341636.4388113,0
+EBAY.US,D,20220615,000000,42.5424,43.6067,42.1563,43.0771,8314960.3249761,0
+EBAY.US,D,20220616,000000,41.8692,42.0771,40.1168,40.6712,10055121.280476,0
+EBAY.US,D,20220617,000000,41.092,42.1464,41.0177,41.79,21406843.751665,0
+EBAY.US,D,20220621,000000,42.2751,43.0375,41.78,41.8692,7705128.0190309,0
+EBAY.US,D,20220622,000000,41.4632,43.2206,41.4138,42.7008,7416950.4277713,0
+EBAY.US,D,20220623,000000,41.7504,42.681,41.6316,42.5424,5297471.9679626,0
+EBAY.US,D,20220624,000000,42.9186,45.3244,42.7899,45.2156,20649922.799239,0
+EBAY.US,D,20220627,000000,45.4086,45.4828,43.7799,43.9383,4750666.8313931,0
+EBAY.US,D,20220628,000000,42.9681,44.0325,42.1761,42.2256,5490280.5635097,0
+EBAY.US,D,20220629,000000,42.1563,42.6034,41.8742,42.2454,3552429.4369887,0
+EBAY.US,D,20220630,000000,41.9978,41.9978,40.6118,41.2554,6637944.7147948,0
+EBAY.US,D,20220701,000000,41.5226,42.6107,41.3444,42.4632,5000652.3821329,0
+EBAY.US,D,20220705,000000,41.8394,43.5176,41.4732,43.4929,6478401.1320077,0
+EBAY.US,D,20220706,000000,43.9581,44.5126,43.1216,43.2849,6508834.9723997,0
+EBAY.US,D,20220707,000000,43.2849,43.6315,42.7602,43.3839,6278601.9749341,0
+EBAY.US,D,20220708,000000,42.9681,43.3939,42.3246,42.7107,3753666.906389,0
+EBAY.US,D,20220711,000000,42.5919,42.7305,41.9682,42.4038,6047016.5194591,0
+EBAY.US,D,20220712,000000,42.6266,43.5127,42.4434,42.7701,4798712.9274326,0
+EBAY.US,D,20220713,000000,41.78,42.7206,41.5226,42.0672,4484569.9604816,0
+EBAY.US,D,20220714,000000,41.78,41.9384,40.8098,41.6118,3661195.7463967,0
+EBAY.US,D,20220715,000000,42.5622,43.5225,42.4236,43.1761,6471666.1133314,0
+EBAY.US,D,20220718,000000,43.5423,44.2799,42.9186,43.1563,4589945.5293833,0
+EBAY.US,D,20220719,000000,43.4533,45.0324,43.4533,44.9284,4333702.7139916,0
+EBAY.US,D,20220720,000000,45.1364,46.0076,44.968,45.7304,4106963.4822131,0
+EBAY.US,D,20220721,000000,45.6214,46.2056,45.3939,46.1858,2993891.5504277,0
+EBAY.US,D,20220722,000000,46.1264,46.8986,45.8986,46.2155,4957756.5350781,0
+EBAY.US,D,20220725,000000,46.2155,46.5719,45.6808,46.0967,4083235.3690244,0
+EBAY.US,D,20220726,000000,44.9383,45.3344,44.7948,45.2056,3872727.6534617,0
+EBAY.US,D,20220727,000000,45.4928,47.0471,45.374,46.7105,4164435.3722368,0
+EBAY.US,D,20220728,000000,46.8986,47.7599,46.0175,47.7303,4964145.1063329,0
+EBAY.US,D,20220729,000000,48.6411,49.2302,47.8985,48.1461,7314211.0914348,0
+EBAY.US,D,20220801,000000,47.3739,48.849,47.1759,48.453,4854186.9369912,0
+EBAY.US,D,20220802,000000,48.2055,48.354,47.2749,47.9481,5303497.9309834,0
+EBAY.US,D,20220803,000000,48.5124,50.3143,48.5124,49.9777,8837769.6848973,0
+EBAY.US,D,20220804,000000,49.6014,49.6906,46.1957,47.3937,10711087.656313,0
+EBAY.US,D,20220805,000000,46.859,47.1888,46.2254,46.8095,5542565.8427202,0
+EBAY.US,D,20220808,000000,47.1561,48.5124,46.7303,47.1363,4834696.9969227,0
+EBAY.US,D,20220809,000000,47.0967,47.5421,46.5521,47.5223,6136187.8435163,0
+EBAY.US,D,20220810,000000,48.3738,48.7995,47.9877,48.0174,4897099.9549094,0
+EBAY.US,D,20220811,000000,48.3837,49.0272,47.6511,48.0867,4628074.9467541,0
+EBAY.US,D,20220812,000000,48.4629,48.9876,48.1956,48.948,2914805.5835214,0
+EBAY.US,D,20220815,000000,48.6807,48.75,47.7155,48.1956,3747389.4407212,0
+EBAY.US,D,20220816,000000,48.2055,49.6658,48.0978,49.0074,5368052.2971556,0
+EBAY.US,D,20220817,000000,48.4035,48.5421,47.7599,48.0867,3870868.149955,0
+EBAY.US,D,20220818,000000,47.9085,48.2352,47.3441,48.057,3569650.80298,0
+EBAY.US,D,20220819,000000,47.3739,47.6015,46.0818,46.6016,4421613.4946613,0
+EBAY.US,D,20220822,000000,46.2353,46.2353,44.8789,44.9383,4365957.6759603,0
+EBAY.US,D,20220823,000000,44.869,45.8986,44.7106,44.9779,4350558.4415964,0
+EBAY.US,D,20220824,000000,44.7799,45.7996,44.7205,45.077,4254495.5409903,0
+EBAY.US,D,20220825,000000,45.275,46.1561,45.1066,46.1264,3260219.7229703,0
+EBAY.US,D,20220826,000000,46.562,46.7402,44.0671,44.0869,4018237.5905548,0
+EBAY.US,D,20220829,000000,43.8195,44.4037,43.4631,44.0176,4584858.9135984,0
+EBAY.US,D,20220830,000000,44.4235,44.6127,43.6413,44.0077,4318017.6352538,0
+EBAY.US,D,20220831,000000,44.4654,44.5848,43.6843,43.9082,7326117.0699167,0
+EBAY.US,D,20220901,000000,43.7689,44.5748,43.4107,44.545,4684033.2332838,0
+EBAY.US,D,20220902,000000,44.9668,45.2305,43.6047,43.8883,4224287.424996,0
+EBAY.US,D,20220906,000000,43.9977,44.0674,42.7142,42.8237,6251316.8296829,0
+EBAY.US,D,20220907,000000,42.9331,44.6445,42.8734,44.4355,4839026.2707192,0
+EBAY.US,D,20220908,000000,44.137,44.2962,43.3411,44.0276,5975834.1784645,0
+EBAY.US,D,20220909,000000,44.1569,44.928,44.0475,44.8733,4286354.3905557,0
+EBAY.US,D,20220912,000000,45.142,45.6195,44.8833,45.2912,4761514.6762265,0
+EBAY.US,D,20220913,000000,43.9231,44.1669,42.3909,42.5749,6358481.4684938,0
+EBAY.US,D,20220914,000000,42.6694,42.7043,41.6645,42.356,7212435.6761111,0
+EBAY.US,D,20220915,000000,42.2764,43.6047,42.2167,42.4456,6856148.8811462,0
+EBAY.US,D,20220916,000000,41.6397,41.9232,40.9332,41.7889,9360729.5894145,0
+EBAY.US,D,20220919,000000,41.5551,41.6595,40.8685,41.1422,6746975.1440573,0
+EBAY.US,D,20220920,000000,40.8337,40.8337,39.5104,39.6995,7626226.5020776,0
+EBAY.US,D,20220921,000000,39.8387,40.1074,38.605,38.7343,6382567.5316408,0
+EBAY.US,D,20220922,000000,38.6597,38.7343,37.814,38.1075,5518211.0392928,0
+EBAY.US,D,20220923,000000,37.8389,38.0279,37.3116,37.998,5187316.874639,0
+EBAY.US,D,20220926,000000,37.9682,38.9084,37.9085,37.9383,5599806.1586996,0
+EBAY.US,D,20220927,000000,38.3264,38.396,37.0777,37.3812,5324758.6948521,0
+EBAY.US,D,20220928,000000,37.411,38.6199,37.3613,38.4159,4475286.0126081,0
+EBAY.US,D,20220929,000000,37.7692,37.8687,37.0926,37.5006,4233034.3896347,0
+EBAY.US,D,20220930,000000,37.222,37.7692,36.5703,36.625,5983336.8891422,0
+EBAY.US,D,20221003,000000,36.7543,37.4309,35.9981,37.0329,8975434.9933001,0
+EBAY.US,D,20221004,000000,37.9184,38.9821,37.8985,38.4756,8231222.3769623,0
+EBAY.US,D,20221005,000000,38.0577,39.2915,37.9881,38.9234,7327359.3137743,0
+EBAY.US,D,20221006,000000,38.7542,39.4308,38.6398,38.6945,6504508.4400276,0
+EBAY.US,D,20221007,000000,38.3164,38.3861,37.2319,37.3613,6765566.5897528,0
+EBAY.US,D,20221010,000000,37.7195,37.8985,37.1026,37.3712,5218374.9811847,0
+EBAY.US,D,20221011,000000,37.025,37.61,36.4359,36.7643,6253880.7164798,0
+EBAY.US,D,20221012,000000,36.8041,37.0578,36.426,36.9434,6356253.268953,0
+EBAY.US,D,20221013,000000,36.028,38.1473,35.7395,37.7692,7906430.8860172,0
+EBAY.US,D,20221014,000000,38.1075,38.2667,36.824,36.8936,5745789.9130118,0
+EBAY.US,D,20221017,000000,37.819,38.2567,37.6001,37.6598,6006280.2085463,0
+EBAY.US,D,20221018,000000,38.794,39.1224,37.9682,38.3065,5353408.6976089,0
+EBAY.US,D,20221019,000000,38.0876,38.4458,37.0876,37.62,5123585.5435224,0
+EBAY.US,D,20221020,000000,37.5105,38.4657,37.2916,37.4309,5131038.0016169,0
+EBAY.US,D,20221021,000000,37.222,38.2567,36.8936,38.2169,4471891.9531361,0
+EBAY.US,D,20221024,000000,38.2169,38.6199,37.411,38.4856,5928860.0737551,0
+EBAY.US,D,20221025,000000,38.4159,38.9234,37.9483,38.7741,6577283.2260241,0
+EBAY.US,D,20221026,000000,38.794,40.3561,38.7244,39.3711,5885804.6654867,0
+EBAY.US,D,20221027,000000,39.5005,40.4208,39.4209,39.6497,6161385.8117682,0
+EBAY.US,D,20221028,000000,38.605,40.2069,38.2866,40.1173,7789681.069479,0
+EBAY.US,D,20221031,000000,40.1472,40.4059,39.2226,39.6398,6895352.931435,0
+EBAY.US,D,20221101,000000,40.3163,40.6347,39.0975,39.6099,4985397.974974,0
+EBAY.US,D,20221102,000000,39.7213,39.7989,37.819,37.8687,8583657.8139477,0
+EBAY.US,D,20221103,000000,39.7094,40.7243,38.2169,38.6249,14123678.474367,0
+EBAY.US,D,20221104,000000,39.2716,40.575,38.8338,39.8686,7366944.2786442,0
+EBAY.US,D,20221107,000000,40.1671,40.4556,39.1671,40.376,5284911.4114978,0
+EBAY.US,D,20221108,000000,40.376,42.0227,40.0178,41.3909,7929088.7707484,0
+EBAY.US,D,20221109,000000,41.1372,41.2466,40.2865,40.3661,5234410.5804965,0
+EBAY.US,D,20221110,000000,42.2764,44.5698,42.0476,44.4355,9252507.6362521,0
+EBAY.US,D,20221111,000000,44.7738,46.7538,44.5151,46.2762,7335757.5254854,0
+EBAY.US,D,20221114,000000,46.1071,46.6493,45.6195,45.6792,6219407.4443771,0
+EBAY.US,D,20221115,000000,46.8334,46.8931,45.7986,46.7837,5494401.3653537,0
+EBAY.US,D,20221116,000000,46.0474,46.2265,45.0823,45.2614,5290125.6195347,0
+EBAY.US,D,20221117,000000,44.4355,45.4206,44.346,45.2415,3640698.1455199,0
+EBAY.US,D,20221118,000000,45.8882,45.918,45.0176,45.4504,3811374.0091329,0
+EBAY.US,D,20221121,000000,45.132,45.3708,44.3161,44.5052,4116772.023154,0
+EBAY.US,D,20221122,000000,44.6544,44.933,44.1818,44.9032,3836327.4318665,0
+EBAY.US,D,20221123,000000,45.1221,45.5499,44.8833,45.0027,5006832.7118292,0
+EBAY.US,D,20221125,000000,44.4455,44.9828,44.336,44.8136,2341561.3282377,0
+EBAY.US,D,20221128,000000,44.7738,45.1619,44.0301,44.1072,5908078.620482,0
+EBAY.US,D,20221129,000000,44.3758,44.4355,43.4008,43.55,4443742.4661084,0
+EBAY.US,D,20221130,000000,43.84,45.63,43.525,45.44,8882349,0
+EBAY.US,D,20221201,000000,45.36,46.09,45.05,45.16,4785560,0
+EBAY.US,D,20221202,000000,44.81,45.45,44.38,45.2,4338004,0
+EBAY.US,D,20221205,000000,44.85,44.92,43.82,43.94,4641211,0
+EBAY.US,D,20221206,000000,43.73,43.82,42.74,43.35,8691525,0
+EBAY.US,D,20221207,000000,43.1,43.915,42.96,43.16,5533242,0
+EBAY.US,D,20221208,000000,43.5,44.16,43.2575,43.88,3854982,0
+EBAY.US,D,20221209,000000,43.53,44.05,43.31,43.64,4083673,0
+EBAY.US,D,20221212,000000,43.7,43.73,43.09,43.72,4238077,0
+EBAY.US,D,20221213,000000,45.36,45.86,43.32,43.72,5656626,0
+EBAY.US,D,20221214,000000,43.61,44.285,42.9,43.75,5659416,0
+EBAY.US,D,20221215,000000,43.055,43.145,42.01,42.29,5168379,0
+EBAY.US,D,20221216,000000,42.04,42.15,40.62,41,14561106,0
+EBAY.US,D,20221219,000000,41.08,41.4103,40.635,41.34,7817418,0
+EBAY.US,D,20221220,000000,41.44,41.47,40.65,40.97,4273276,0
+EBAY.US,D,20221221,000000,41.27,41.5,41.01,41.28,4049958,0
+EBAY.US,D,20221222,000000,40.63,40.715,39.48,40.12,3930531,0
+EBAY.US,D,20221223,000000,39.86,40.33,39.525,40.17,2421287,0
+EBAY.US,D,20221227,000000,40.11,40.37,39.7,40.08,3953727,0
+EBAY.US,D,20221228,000000,40.06,40.4,39.76,39.92,3551051,0
+EBAY.US,D,20221229,000000,40.27,41.92,40.07,41.82,6385433,0
+EBAY.US,D,20221230,000000,41.24,41.49,40.98,41.47,4430386,0
+EBAY.US,D,20230103,000000,42.078,42.6612,41.54,42.15,4494932,0
+EBAY.US,D,20230104,000000,42.79,43.34,42.28,43.09,3743475,0
+EBAY.US,D,20230105,000000,43.01,43.36,42.53,43.1,3748136,0
+EBAY.US,D,20230106,000000,43.62,45.45,43.06,45.11,5293773,0
+EBAY.US,D,20230109,000000,44.76,45.44,43.44,43.52,7096351,0
+EBAY.US,D,20230110,000000,43.32,45.13,43.32,45.09,4432615,0
+EBAY.US,D,20230111,000000,45.69,46.685,45.515,46.61,5456873,0
+EBAY.US,D,20230112,000000,46.73,46.8,45.82,46.43,3812232,0
+EBAY.US,D,20230113,000000,45.72,46.3,45.44,46.26,3128399,0
+EBAY.US,D,20230117,000000,46.23,47.1099,46.05,46.77,5214306,0
+EBAY.US,D,20230118,000000,47,47.395,45.955,45.98,3429481,0
+EBAY.US,D,20230119,000000,45.645,45.93,44.94,45.54,5616290,0
+EBAY.US,D,20230120,000000,45.76,46.73,45.54,46.66,3435122,0
+EBAY.US,D,20230123,000000,46.94,47.835,46.57,47.66,3254721,0
+EBAY.US,D,20230124,000000,47.28,47.42,46.505,46.69,4864449,0
+EBAY.US,D,20230125,000000,46.47,49.07,46.32,48.93,5955908,0
+EBAY.US,D,20230126,000000,49.46,49.47,48.16,49.16,4153264,0
+EBAY.US,D,20230127,000000,48.97,49.7,48.88,49,3901451,0
+EBAY.US,D,20230130,000000,48.32,49.885,48.31,48.89,4066947,0
+EBAY.US,D,20230131,000000,48.91,49.55,48.795,49.5,4325298,0
+EBAY.US,D,20230201,000000,49.26,50.745,48.69,50.4,4565178,0
+EBAY.US,D,20230202,000000,50.75,52.23,50.69,51.66,6390040,0
+EBAY.US,D,20230203,000000,50.31,51.305,50.11,50.66,3808211,0
+EBAY.US,D,20230206,000000,50.03,50.4,49.65,49.98,3141564,0
+EBAY.US,D,20230207,000000,49.77,50.37,49.07,50.17,3538095,0
+EBAY.US,D,20230208,000000,49.6,50,48.825,49.16,3429668,0
+EBAY.US,D,20230209,000000,49.75,49.85,48.15,48.39,3072422,0
+EBAY.US,D,20230210,000000,48.08,48.325,47.65,48.08,3745086,0
+EBAY.US,D,20230213,000000,48.2,49.02,47.92,48.93,4744263,0
+EBAY.US,D,20230214,000000,48.73,49.19,48.21,48.8,3919840,0
+EBAY.US,D,20230215,000000,48.41,49.66,48.21,49.65,3708079,0
+EBAY.US,D,20230216,000000,48.62,49.185,48.29,48.66,3760478,0
+EBAY.US,D,20230217,000000,48.56,48.7,47.75,48.24,5511958,0
+EBAY.US,D,20230221,000000,47.89,48.81,47.82,47.89,5947896,0
+EBAY.US,D,20230222,000000,48.12,48.3301,47.4,47.85,7391945,0
+EBAY.US,D,20230223,000000,45.405,45.89,43.71,45.35,12458850,0
+EBAY.US,D,20230224,000000,44.71,45.25,44.31,45.07,5795045,0
+EBAY.US,D,20230227,000000,45.32,45.85,45.08,45.8,5187685,0
+EBAY.US,D,20230228,000000,45.71,46.31,45.58,45.9,5338835,0
+EBAY.US,D,20230301,000000,45.68,46.27,45.38,45.75,4236351,0
+EBAY.US,D,20230302,000000,45.5,45.74,45.305,45.58,4142739,0
+EBAY.US,D,20230303,000000,45.93,46.24,45.81,46.04,3744187,0
+EBAY.US,D,20230306,000000,45.95,46.095,44.6412,44.75,5972821,0
+EBAY.US,D,20230307,000000,44.86,45.09,43.825,43.98,5326595,0
+EBAY.US,D,20230308,000000,43.85,44.335,43.16,44.26,6096572,0
+EBAY.US,D,20230309,000000,44.02,44.28,42.915,42.95,4091557,0
+EBAY.US,D,20230310,000000,42.75,42.87,41.67,42.04,4526942,0
+EBAY.US,D,20230313,000000,41.62,41.88,41.02,41.09,5946254,0
+EBAY.US,D,20230314,000000,41.78,41.95,40.62,41.16,6368433,0
+EBAY.US,D,20230315,000000,40.49,40.94,40.13,40.81,5740756,0
+EBAY.US,D,20230316,000000,40.28,41.62,40.23,41.45,6022478,0
+EBAY.US,D,20230317,000000,41.15,42.31,40.94,42.06,11506763,0
+EBAY.US,D,20230320,000000,42.1,43.465,42,43.04,6199781,0
+EBAY.US,D,20230321,000000,43.14,43.98,43.1,43.75,6122839,0
+EBAY.US,D,20230322,000000,43.59,44.09,42.83,42.86,5088139,0
+EBAY.US,D,20230323,000000,43.09,43.2,42.02,42.45,4808655,0
+EBAY.US,D,20230324,000000,42.21,42.855,41.66,42.66,4541786,0
+EBAY.US,D,20230327,000000,42.77,43.02,42.55,42.6,4040342,0
+EBAY.US,D,20230328,000000,42.72,43,42.56,42.87,2827172,0
+EBAY.US,D,20230329,000000,43.2,43.67,43.2,43.63,3587984,0
+EBAY.US,D,20230330,000000,44.158,44.325,43.625,43.91,3459578,0
+EBAY.US,D,20230331,000000,44.075,44.415,43.74,44.37,4053584,0
+EBAY.US,D,20230403,000000,44.15,44.345,43.835,44.28,3539729,0
+EBAY.US,D,20230404,000000,44.625,44.625,43.825,44.33,3509197,0
+EBAY.US,D,20230405,000000,44.25,44.26,43.695,43.85,3836527,0
+EBAY.US,D,20230406,000000,43.64,43.83,43.2407,43.57,3629646,0
+EBAY.US,D,20230410,000000,43.09,43.67,43.09,43.4,3279527,0
+EBAY.US,D,20230411,000000,43.29,43.72,43.015,43.5,3668577,0
+EBAY.US,D,20230412,000000,43.96,44.11,42.485,42.78,4312335,0
+EBAY.US,D,20230413,000000,42.97,43.62,42.86,43.61,3875651,0
+EBAY.US,D,20230414,000000,43.54,44.16,43.135,43.53,3603759,0
+EBAY.US,D,20230417,000000,44,44,43.45,43.78,3693310,0
+EBAY.US,D,20230418,000000,44.14,44.4,43.86,44.04,3709798,0
+EBAY.US,D,20230419,000000,43.85,44.145,43.525,43.71,4043299,0
+EBAY.US,D,20230420,000000,43.35,43.71,43.22,43.38,3624433,0
+EBAY.US,D,20230421,000000,43.37,43.37,42.76,43.11,3139257,0
+EBAY.US,D,20230424,000000,43.28,44.14,43.18,43.86,4216574,0
+EBAY.US,D,20230425,000000,43.58,44.175,43.55,44.01,5938259,0
+EBAY.US,D,20230426,000000,43.5,44.43,43.215,43.36,8552701,0
+EBAY.US,D,20230427,000000,45.14,45.86,44.04,45.56,11144636,0
+EBAY.US,D,20230428,000000,45.52,46.67,45.39,46.43,6704762,0
+EBAY.US,D,20230501,000000,46.02,46.35,45.41,45.66,4220828,0
+EBAY.US,D,20230502,000000,45.61,45.66,44.52,45.12,4035097,0
+EBAY.US,D,20230503,000000,45.29,45.77,44.61,44.77,4686177,0
+EBAY.US,D,20230504,000000,44.97,44.98,44.275,44.38,3301521,0
+EBAY.US,D,20230505,000000,44.72,45.71,44.63,45.63,5206444,0
+EBAY.US,D,20230508,000000,45.79,46.34,45.465,46.21,3781679,0
+EBAY.US,D,20230509,000000,45.905,46.38,45.52,45.81,3785023,0
+EBAY.US,D,20230510,000000,46.21,46.35,45.235,45.82,4297775,0
+EBAY.US,D,20230511,000000,45.83,45.9,45.465,45.78,3847536,0
+EBAY.US,D,20230512,000000,45.7,45.83,44.635,44.91,3690476,0
+EBAY.US,D,20230515,000000,44.91,45.48,44.56,45.13,4196501,0
+EBAY.US,D,20230516,000000,44.62,44.62,43.02,43.03,5571336,0
+EBAY.US,D,20230517,000000,43.06,43.96,42.96,43.88,4442508,0
+EBAY.US,D,20230518,000000,43.81,44.175,43.44,44.12,3241013,0
+EBAY.US,D,20230519,000000,44.085,44.185,43.15,43.48,4278231,0
+EBAY.US,D,20230522,000000,43.92,44.23,43.745,44.12,4693289,0
+EBAY.US,D,20230523,000000,44,44.175,43.15,43.78,4139005,0
+EBAY.US,D,20230524,000000,43.96,44.01,43.035,43.3,3486935,0
+EBAY.US,D,20230525,000000,43.09,43.675,42.93,43.62,6799915,0
+EBAY.US,D,20230526,000000,43.56,44.55,43.52,44.36,5128550,0
+EBAY.US,D,20230530,000000,44.25,44.475,43.335,43.62,4906808,0
+EBAY.US,D,20230531,000000,43.26,43.26,42.01,42.54,7695786,0
+EBAY.US,D,20230601,000000,42.8,43.59,42.53,43.26,5235380,0
+EBAY.US,D,20230602,000000,43.33,44.48,43.27,44.39,4641727,0
+EBAY.US,D,20230605,000000,44.77,45.34,44.29,45.29,5662024,0
+EBAY.US,D,20230606,000000,45.22,45.37,44.84,45.18,4537600,0
+EBAY.US,D,20230607,000000,45.24,45.765,44.85,45.06,5663694,0
+EBAY.US,D,20230608,000000,45.55,46.06,45.35,45.61,5308455,0
+EBAY.US,D,20230609,000000,45.64,46.54,45.64,45.81,5049917,0
+EBAY.US,D,20230612,000000,45.85,45.92,45.02,45.12,6150575,0
+EBAY.US,D,20230613,000000,45.3,45.62,45.005,45.52,4215751,0
+EBAY.US,D,20230614,000000,45.59,45.71,44.635,45.07,4655154,0
+EBAY.US,D,20230615,000000,44.94,45.7,44.38,45.62,5059707,0
+EBAY.US,D,20230616,000000,45.61,45.75,44.915,45.06,8591416,0
+EBAY.US,D,20230620,000000,44.93,45.48,44.615,44.84,4175493,0
+EBAY.US,D,20230621,000000,44.82,44.82,44.08,44.1,3745668,0
+EBAY.US,D,20230622,000000,44.15,44.15,43.605,43.87,3622565,0
+EBAY.US,D,20230623,000000,43.48,43.8,43.105,43.37,6234791,0
+EBAY.US,D,20230626,000000,43.425,43.76,43.26,43.46,3551522,0
+EBAY.US,D,20230627,000000,43.58,44.55,43.48,44.47,4758916,0
+EBAY.US,D,20230628,000000,44.425,44.85,44.24,44.84,4186422,0
+EBAY.US,D,20230629,000000,44.91,44.91,44.33,44.6,3278400,0
+EBAY.US,D,20230630,000000,45,45.13,44.2913,44.69,5212089,0
+EBAY.US,D,20230703,000000,44.66,45.83,44.595,45.23,2771266,0
+EBAY.US,D,20230705,000000,45.23,45.27,44.63,45.03,3394000,0
+EBAY.US,D,20230706,000000,44.27,44.45,43.55,43.85,4572545,0
+EBAY.US,D,20230707,000000,43.69,44.57,43.68,44.26,4252993,0
+EBAY.US,D,20230710,000000,44.13,45.76,44.12,45.67,4703698,0
+EBAY.US,D,20230711,000000,46,47.35,45.96,46.9,4998837,0
+EBAY.US,D,20230712,000000,47.5,47.53,46.331,46.41,4969587,0
+EBAY.US,D,20230713,000000,46.72,46.81,46.08,46.13,4172729,0
+EBAY.US,D,20230714,000000,46.05,46.72,45.82,46.5,4132056,0
+EBAY.US,D,20230717,000000,46.06,47.365,45.96,47.19,5192490,0
+EBAY.US,D,20230718,000000,46.92,48.09,46.92,48.03,5550337,0
+EBAY.US,D,20230719,000000,48.22,49.1,47.96,49.03,6063209,0
+EBAY.US,D,20230720,000000,48.78,48.96,48.02,48.84,9336848,0
+EBAY.US,D,20230721,000000,49.21,49.35,48.31,48.34,10663505,0
+EBAY.US,D,20230724,000000,48.4,48.97,48.14,48.94,4705526,0
+EBAY.US,D,20230725,000000,49.07,49.475,48.075,48.31,6411537,0
+EBAY.US,D,20230726,000000,48.11,48.865,48.11,48.8,6636754,0
+EBAY.US,D,20230727,000000,45.555,46.07,43.3,43.66,15740816,0
+EBAY.US,D,20230728,000000,43.981,45.84,43.97,45.01,9571056,0
+EBAY.US,D,20230731,000000,45.14,45.64,44.35,44.51,8018707,0
+EBAY.US,D,20230801,000000,44.15,44.36,43.55,43.56,4810629,0
+EBAY.US,D,20230802,000000,43.16,43.895,42.81,43.76,5540453,0
+EBAY.US,D,20230803,000000,43.58,43.87,43.32,43.61,3928947,0
+EBAY.US,D,20230804,000000,43.66,43.94,42.95,43.05,3951441,0
+EBAY.US,D,20230807,000000,43.33,43.92,42.86,43.85,4230891,0
+EBAY.US,D,20230808,000000,43.28,43.58,42.515,43.52,3910550,0
+EBAY.US,D,20230809,000000,43.71,43.9975,43.34,43.67,3942733,0
+EBAY.US,D,20230810,000000,44.16,44.26,43.05,43.29,3126145,0
+EBAY.US,D,20230811,000000,43.36,44.585,43.34,44.5,6826984,0
+EBAY.US,D,20230814,000000,44.21,44.345,43.685,44.03,4229956,0
+EBAY.US,D,20230815,000000,43.62,43.68,42.935,43.58,4240486,0
+EBAY.US,D,20230816,000000,43.47,43.5,42.79,42.93,4181882,0
+EBAY.US,D,20230817,000000,43.31,43.39,42.745,42.95,3892026,0
+EBAY.US,D,20230818,000000,42.58,43.28,42.23,42.99,3801087,0
+EBAY.US,D,20230821,000000,42.99,43.26,42.759,43.04,3385923,0
+EBAY.US,D,20230822,000000,43.09,43.56,43.035,43.27,3875285,0
+EBAY.US,D,20230823,000000,43.28,44.2,43.2499,43.9,5024552,0
+EBAY.US,D,20230824,000000,43.87,44.235,43.11,43.14,4477080,0
+EBAY.US,D,20230825,000000,43.73,44.35,43.38,43.59,7250915,0
+EBAY.US,D,20230828,000000,43.89,44.05,43.55,43.87,4203074,0
+EBAY.US,D,20230829,000000,44.01,44.695,43.92,44.32,4135095,0
+EBAY.US,D,20230830,000000,44.32,44.87,44.255,44.75,3595281,0
+EBAY.US,D,20230831,000000,44.6,45.335,44.55,44.78,7844409,0
+EBAY.US,D,20230901,000000,45.21,45.54,44.87,45.1,4176390,0
+EBAY.US,D,20230905,000000,44.88,44.88,44.04,44.29,5668092,0
+EBAY.US,D,20230906,000000,44.17,44.32,43.425,44.12,4617287,0
+EBAY.US,D,20230907,000000,43.64,43.71,42.805,43.12,5296017,0
+EBAY.US,D,20230908,000000,42.92,43.48,42.84,43.43,4208619,0
+EBAY.US,D,20230911,000000,43.7,43.94,43.43,43.51,3848778,0
+EBAY.US,D,20230912,000000,43.4,43.98,43.32,43.51,4788269,0
+EBAY.US,D,20230913,000000,43.69,43.97,43.425,43.71,3583710,0
+EBAY.US,D,20230914,000000,43.97,44.46,43.72,44.36,4078375,0
+EBAY.US,D,20230915,000000,44.46,44.8,44.27,44.56,7598201,0
+EBAY.US,D,20230918,000000,44.34,44.46,43.81,43.91,4580537,0
+EBAY.US,D,20230919,000000,43.63,44.09,43.42,43.62,4308617,0
+EBAY.US,D,20230920,000000,43.74,44.54,43.67,43.69,4127992,0
+EBAY.US,D,20230921,000000,43.38,45.21,42.85,43.92,13887389,0
+EBAY.US,D,20230922,000000,44.23,44.84,43,43.13,8278092,0
+EBAY.US,D,20230925,000000,42.85,43.93,42.57,43.82,3948789,0
+EBAY.US,D,20230926,000000,43.55,44.235,43.39,43.49,5353448,0
+EBAY.US,D,20230927,000000,43.56,43.76,42.405,42.89,5225560,0
+EBAY.US,D,20230928,000000,42.73,43.89,42.72,43.65,4114887,0
+EBAY.US,D,20230929,000000,44.09,44.6,43.91,44.09,4798602,0
+EBAY.US,D,20231002,000000,43.91,44.04,43.31,43.55,3622908,0
+EBAY.US,D,20231003,000000,43.23,43.75,42.345,42.51,3673285,0
+EBAY.US,D,20231004,000000,42.56,43.07,42.54,42.94,3875320,0
+EBAY.US,D,20231005,000000,43.09,43.13,42.12,42.61,4116505,0
+EBAY.US,D,20231006,000000,42.22,43.33,42.22,43.01,4459090,0
+EBAY.US,D,20231009,000000,42.64,43.64,42.64,43.35,4220225,0
+EBAY.US,D,20231010,000000,43.48,43.82,43.27,43.52,5264979,0
+EBAY.US,D,20231011,000000,43.51,43.66,42.78,43.05,7473790,0
+EBAY.US,D,20231012,000000,43.13,43.13,42,42.63,5200489,0
+EBAY.US,D,20231013,000000,42.54,42.61,41.265,41.79,7025695,0
+EBAY.US,D,20231016,000000,42.14,42.615,41.8827,42.47,4359870,0
+EBAY.US,D,20231017,000000,42.03,42.84,41.93,42.56,3584590,0
+EBAY.US,D,20231018,000000,42.44,42.54,41.705,41.89,4796509,0
+EBAY.US,D,20231019,000000,41.76,42.07,40.96,41.14,4586163,0
+EBAY.US,D,20231020,000000,41.16,41.16,40.69,40.76,4468918,0
+EBAY.US,D,20231023,000000,40.45,40.76,40.125,40.17,4857582,0
+EBAY.US,D,20231024,000000,40.51,41.12,40.5,40.99,4305424,0
+EBAY.US,D,20231025,000000,40.72,40.76,39.205,39.3,5471676,0
+EBAY.US,D,20231026,000000,39.21,39.52,38.23,38.36,5881268,0
+EBAY.US,D,20231027,000000,38.35,38.66,37.93,37.99,5112229,0
+EBAY.US,D,20231030,000000,38.4,38.76,38.005,38.64,4715625,0
+EBAY.US,D,20231031,000000,38.69,39.32,38.495,39.23,6287942,0
+EBAY.US,D,20231101,000000,39.14,39.21,38.215,38.71,6530037,0
+EBAY.US,D,20231102,000000,39.15,39.23,38.245,38.99,6534517,0
+EBAY.US,D,20231103,000000,39.62,40.715,39.51,40.54,6422093,0
+EBAY.US,D,20231106,000000,40.64,40.98,40.03,40.36,6439200,0
+EBAY.US,D,20231107,000000,40.51,40.83,40.148,40.77,9193468,0
+EBAY.US,D,20231108,000000,37.28,40,37.17,39.95,18084330,0
+EBAY.US,D,20231109,000000,40.29,40.885,39.795,39.93,9425230,0
+EBAY.US,D,20231110,000000,39.94,40,39.35,39.85,6278431,0
+EBAY.US,D,20231113,000000,39.63,39.8351,38.6009,38.73,7650031,0
+EBAY.US,D,20231114,000000,39.6,40.51,39.53,40.34,6885922,0
+EBAY.US,D,20231115,000000,40.48,41.42,40.45,40.62,6825578,0
+EBAY.US,D,20231116,000000,40.52,40.72,39.7,40.18,7486229,0
+EBAY.US,D,20231117,000000,40.5,40.615,39.815,40.14,5165930,0
+EBAY.US,D,20231120,000000,40.01,40.14,39.2,39.45,8484524,0
+EBAY.US,D,20231121,000000,39.26,40.435,38.975,40.39,11049867,0
+EBAY.US,D,20231122,000000,40.53,41.855,40.5,41.64,8620059,0
+EBAY.US,D,20231124,000000,41.67,41.79,41.28,41.48,2606465,0
+EBAY.US,D,20231127,000000,41.34,41.58,40.75,41.35,4966874,0
+EBAY.US,D,20231128,000000,40.97,41.5567,40.93,41.13,6503547,0
+EBAY.US,D,20231129,000000,41.37,41.425,40.58,40.64,7352727,0
+EBAY.US,D,20231130,000000,40.66,41.03,40.18,41.01,11506776,0
+EBAY.US,D,20231201,000000,40.99,41.885,40.605,41.73,6022413,0
+EBAY.US,D,20231204,000000,41.57,42.08,41.3913,41.62,5197587,0
+EBAY.US,D,20231205,000000,41.3,41.76,40.99,41.48,4517899,0
+EBAY.US,D,20231206,000000,41.72,42.213,41.44,41.47,4736817,0
+EBAY.US,D,20231207,000000,41.68,41.74,41.335,41.48,3940289,0
+EBAY.US,D,20231208,000000,41.36,41.72,41.16,41.29,7243404,0
+EBAY.US,D,20231211,000000,40.74,42.115,40.63,41.76,7045546,0
+EBAY.US,D,20231212,000000,41.77,41.79,40.91,41.11,5840088,0
+EBAY.US,D,20231213,000000,41.02,41.98,40.74,41.96,6610362,0
+EBAY.US,D,20231214,000000,42.3,42.73,41.99,42.65,9011447,0
+EBAY.US,D,20231215,000000,42.73,42.93,41.66,41.75,43483602,0
+EBAY.US,D,20231218,000000,41.525,42.805,41.52,42.52,6687286,0
+EBAY.US,D,20231219,000000,42.66,44.27,42.57,43.67,7351106,0
+EBAY.US,D,20231220,000000,43.4,43.82,42.83,42.98,5762136,0
+EBAY.US,D,20231221,000000,43.33,43.76,43.07,43.73,3238446,0
+EBAY.US,D,20231222,000000,43.56,44.0699,43.45,43.82,3330266,0
+EBAY.US,D,20231226,000000,43.82,43.84,43.255,43.48,3361211,0
+EBAY.US,D,20231227,000000,43.52,43.6603,43.1,43.38,2623182,0
+EBAY.US,D,20231228,000000,43.37,43.595,43.115,43.47,2767636,0
+EBAY.US,D,20231229,000000,43.42,43.82,43.36,43.62,4681777,0
+EBAY.US,D,20240102,000000,43.26,44.2,43.2,43.87,5369290,0
+EBAY.US,D,20240103,000000,43.63,44.085,42.96,43.55,6358112,0
+EBAY.US,D,20240104,000000,43.53,43.59,42.405,42.53,4778458,0
+EBAY.US,D,20240105,000000,42.53,43.08,42.39,42.79,3140460,0
+EBAY.US,D,20240108,000000,42.98,42.98,42.405,42.84,4109427,0
+EBAY.US,D,20240109,000000,42.29,42.68,41.96,42.14,4937428,0
+EBAY.US,D,20240110,000000,42.11,42.705,41.94,42.56,3755274,0
+EBAY.US,D,20240111,000000,42.51,42.54,41.49,41.87,4618643,0
+EBAY.US,D,20240112,000000,41.96,42.07,41.06,41.21,5691049,0
+EBAY.US,D,20240116,000000,40.82,40.95,40.16,40.7,6455492,0
+EBAY.US,D,20240117,000000,40.57,40.875,40.28,40.67,6416451,0
+EBAY.US,D,20240118,000000,40.63,40.875,40.335,40.79,5751405,0
+EBAY.US,D,20240119,000000,41.0302,41.355,40.5001,41.13,4361518,0
+EBAY.US,D,20240122,000000,41.31,41.69,40.88,41.06,5559434,0
+EBAY.US,D,20240123,000000,41.45,41.875,41.175,41.41,5059636,0
+EBAY.US,D,20240124,000000,42.62,42.89,41.305,41.61,8647108,0
+EBAY.US,D,20240125,000000,41.9,42.19,41.26,42.16,6080233,0
+EBAY.US,D,20240126,000000,42.13,42.705,42.13,42.69,5936609,0
+EBAY.US,D,20240129,000000,42.69,42.79,42.03,42.62,4687417,0
+EBAY.US,D,20240130,000000,42.38,42.41,41.9225,41.95,5073345,0
+EBAY.US,D,20240131,000000,41.97,42.02,40.97,41.07,5923714,0
+EBAY.US,D,20240201,000000,41.4,41.81,40.77,41.7,5670706,0
+EBAY.US,D,20240202,000000,41.56,41.98,41.01,41.94,6097538,0
+EBAY.US,D,20240205,000000,41.565,41.565,40.935,41.33,5907269,0
+EBAY.US,D,20240206,000000,41.35,42.735,41.31,42.66,5947039,0
+EBAY.US,D,20240207,000000,42.73,42.89,42.265,42.34,4005461,0
+EBAY.US,D,20240208,000000,42.25,42.29,41.64,42.02,3314453,0
+EBAY.US,D,20240209,000000,42.06,42.685,41.79,42.43,5099004,0
+EBAY.US,D,20240212,000000,42.48,43.55,42.24,43.49,5551062,0
+EBAY.US,D,20240213,000000,42.49,42.5,40.74,41.13,7188504,0
+EBAY.US,D,20240214,000000,41.28,42.24,40.83,42.18,5058294,0
+EBAY.US,D,20240215,000000,42.49,42.89,42.425,42.62,4873266,0
+EBAY.US,D,20240216,000000,42.21,43.525,42.14,43.45,7091121,0
+EBAY.US,D,20240220,000000,43,43.75,42.97,43.59,6398199,0
+EBAY.US,D,20240221,000000,43.34,44.4,43.09,43.8,6965168,0
+EBAY.US,D,20240222,000000,43.37,44.65,43.24,44.28,7552497,0
+EBAY.US,D,20240223,000000,43.97,44.425,43.118,44.01,7144887,0
+EBAY.US,D,20240226,000000,44.05,44.155,43.6725,43.88,6007337,0
+EBAY.US,D,20240227,000000,44.28,44.785,44.05,44.39,12708120,0
+EBAY.US,D,20240228,000000,47.65,48.35,46.53,47.89,23207925,0
+EBAY.US,D,20240229,000000,47.95,47.98,46.98,47.28,16165174,0
+EBAY.US,D,20240301,000000,47.2,48.3,47.06,48.05,8668579,0
+EBAY.US,D,20240304,000000,48.18,49.31,48.0373,48.91,8449975,0
+EBAY.US,D,20240305,000000,48.91,50.45,48.87,50.09,12659636,0
+EBAY.US,D,20240306,000000,50.32,51.14,50.32,50.54,9615623,0
+EBAY.US,D,20240307,000000,50.82,51.05,50.335,50.78,8912227,0
+EBAY.US,D,20240308,000000,50.68,50.9,50.175,50.37,8504823,0
+EBAY.US,D,20240311,000000,50.39,51.95,50.38,51.55,10113580,0
+EBAY.US,D,20240312,000000,51.73,51.93,50.68,50.91,7857026,0
+EBAY.US,D,20240313,000000,51.12,52.5,51.09,52.41,10333285,0
+EBAY.US,D,20240314,000000,52.49,52.82,51.97,52.25,7731527,0
+EBAY.US,D,20240315,000000,51.97,52.6999,51.885,52.2,11456756,0
+EBAY.US,D,20240318,000000,52.19,52.4,51.32,51.35,6435133,0
+EBAY.US,D,20240319,000000,51.86,52.46,51.25,51.82,6863732,0
+EBAY.US,D,20240320,000000,51.84,52.27,51.6,51.97,6136334,0
+EBAY.US,D,20240321,000000,51.84,52.355,51.68,52,6756933,0
+EBAY.US,D,20240322,000000,52.05,52.07,51.4,51.42,5071948,0
+EBAY.US,D,20240325,000000,51.33,51.725,51.19,51.23,5621432,0
+EBAY.US,D,20240326,000000,51.46,51.67,50.875,51.08,5995878,0
+EBAY.US,D,20240327,000000,51.45,52.04,51.41,51.92,4940768,0
+EBAY.US,D,20240328,000000,52.1,52.93,52,52.78,6816355,0
+EBAY.US,D,20240401,000000,52.65,52.92,51.84,52.27,4646482,0
+EBAY.US,D,20240402,000000,52.08,52.39,51.81,51.86,4449506,0
+EBAY.US,D,20240403,000000,51.75,52.27,51.515,51.85,4458971,0
+EBAY.US,D,20240404,000000,52.41,52.82,51.3275,51.4,4702915,0
+EBAY.US,D,20240405,000000,51.42,52.13,51.42,52.06,5326598,0
+EBAY.US,D,20240408,000000,52.04,52.47,51.48,51.58,3975589,0
+EBAY.US,D,20240409,000000,51.8,52.005,51.51,51.96,3566684,0
+EBAY.US,D,20240410,000000,51.96,52.54,51.9,52.46,4901305,0
+EBAY.US,D,20240411,000000,52.6,52.65,51.81,51.89,3650894,0
+EBAY.US,D,20240412,000000,51.71,51.995,51.05,51.31,4246782,0
+EBAY.US,D,20240415,000000,51.62,51.9025,50.735,50.89,3878593,0
+EBAY.US,D,20240416,000000,50.63,50.75,49.87,50.25,5161534,0
+EBAY.US,D,20240417,000000,50.59,50.69,49.41,49.45,4319954,0
+EBAY.US,D,20240418,000000,51.33,51.41,49.93,49.95,7589968,0
+EBAY.US,D,20240419,000000,50.23,51.02,50,50.38,4296150,0
+EBAY.US,D,20240422,000000,50.63,51.145,50.39,50.94,4140792,0
+EBAY.US,D,20240423,000000,51.01,51.5,50.7,51.25,4522813,0
+EBAY.US,D,20240424,000000,51.17,51.6,50.78,51.18,5088303,0
+EBAY.US,D,20240425,000000,50.66,51.49,50.56,51.34,4461328,0
+EBAY.US,D,20240426,000000,51.3,52.19,51.2,52.02,4985631,0
+EBAY.US,D,20240429,000000,52.16,52.88,52.13,52.75,5977361,0
+EBAY.US,D,20240430,000000,52.63,52.875,51.435,51.54,6712817,0
+EBAY.US,D,20240501,000000,51.69,52.485,51.04,51.06,8328816,0
+EBAY.US,D,20240502,000000,49.32,50.864,48.5204,49.39,10828809,0
+EBAY.US,D,20240503,000000,49.6,50.26,49.37,49.65,6896723,0
+EBAY.US,D,20240506,000000,49.81,50.16,49.245,49.38,5811201,0
+EBAY.US,D,20240507,000000,49.59,50.27,49.59,50.07,4695820,0
+EBAY.US,D,20240508,000000,49.76,49.94,49.595,49.69,3847090,0
+EBAY.US,D,20240509,000000,49.77,50.395,49.7,50.34,3980537,0
+EBAY.US,D,20240510,000000,50.5,51.09,50.43,51,3873017,0
+EBAY.US,D,20240513,000000,51.14,52.16,51.04,51.99,5039653,0
+EBAY.US,D,20240514,000000,52.31,52.49,51.6,52.1,3472640,0
+EBAY.US,D,20240515,000000,52.37,52.65,51.78,52.42,3914873,0
+EBAY.US,D,20240516,000000,52.42,53.035,52.055,52.7,5236528,0
+EBAY.US,D,20240517,000000,52.64,52.78,51.12,51.48,4607241,0
+EBAY.US,D,20240520,000000,51.45,51.62,51.02,51.24,3056720,0
+EBAY.US,D,20240521,000000,51.13,52.369,51.13,52.17,3739649,0
+EBAY.US,D,20240522,000000,52.19,52.845,51.8701,52.8,4733946,0
+EBAY.US,D,20240523,000000,52.8,52.885,52.31,52.81,4828929,0
+EBAY.US,D,20240524,000000,53,54.59,53,54.41,7773908,0
+EBAY.US,D,20240528,000000,54.14,55.15,52.84,52.9,7242958,0
+EBAY.US,D,20240529,000000,52.26,52.38,51.38,52.09,6445473,0
+EBAY.US,D,20240530,000000,51.94,53.635,51.86,53.35,5853037,0
+EBAY.US,D,20240531,000000,53.09,54.25,53.02,54.22,7405680,0
+EBAY.US,D,20240603,000000,54.05,54.24,53.19,53.61,6043108,0
+EBAY.US,D,20240604,000000,53.4,54.03,52.94,53.75,5010627,0
+EBAY.US,D,20240605,000000,53.73,54.25,52.785,53.01,4851952,0
+EBAY.US,D,20240606,000000,53.81,53.84,53.31,53.39,4921633,0
+EBAY.US,D,20240607,000000,53.35,53.75,53.03,53.08,4337360,0
+EBAY.US,D,20240610,000000,52.65,53.19,52.42,53.15,3595229,0
+EBAY.US,D,20240611,000000,52.77,53.03,52.135,53,4198241,0
+EBAY.US,D,20240612,000000,53.41,53.695,52.81,53.19,4573378,0
+EBAY.US,D,20240613,000000,53.4,54.34,53.355,53.69,4641754,0
+EBAY.US,D,20240614,000000,53.08,53.45,51.945,52.13,5737341,0
+EBAY.US,D,20240617,000000,52.01,53.22,51.72,53.14,4399926,0
+EBAY.US,D,20240618,000000,52.85,54.59,52.85,54.55,5615016,0
+EBAY.US,D,20240620,000000,54.66,54.95,53.47,53.84,4643052,0
+EBAY.US,D,20240621,000000,53.88,54.47,53.67,54.15,10478403,0
+EBAY.US,D,20240624,000000,54.32,54.96,53.99,54.01,5694787,0
+EBAY.US,D,20240625,000000,53.9,55.35,53.81,53.95,4369984,0
+EBAY.US,D,20240626,000000,53.54,54.27,53.32,53.69,3473325,0
+EBAY.US,D,20240627,000000,53.655,53.67,52.855,53.05,4167276,0
+EBAY.US,D,20240628,000000,52.96,53.95,52.67,53.72,7190988,0
+EBAY.US,D,20240701,000000,53.85,53.91,52.28,52.68,4501157,0
+EBAY.US,D,20240702,000000,52.57,53.395,52.025,53.25,4175108,0
+EBAY.US,D,20240703,000000,53.428,53.598,52.23,52.61,2803038,0
+EBAY.US,D,20240705,000000,52.53,52.945,52.14,52.87,2686427,0
+EBAY.US,D,20240708,000000,52.81,52.915,52.39,52.79,3875776,0
+EBAY.US,D,20240709,000000,52.72,53.06,52.15,52.65,3419492,0
+EBAY.US,D,20240710,000000,52.59,53.069,52.19,52.98,2684115,0
+EBAY.US,D,20240711,000000,53.28,54.18,53.28,54.02,3264969,0
+EBAY.US,D,20240712,000000,54.36,54.64,53.84,54.19,3897360,0
+EBAY.US,D,20240715,000000,53.71,54.27,53.57,53.72,3259182,0
+EBAY.US,D,20240716,000000,53.9,55.495,53.61,55.42,3995509,0
+EBAY.US,D,20240717,000000,55.23,55.69,54.42,54.58,3746533,0
+EBAY.US,D,20240718,000000,54.63,55.62,54.34,54.39,3630695,0
+EBAY.US,D,20240719,000000,54.59,54.64,53.5,53.6,3488819,0
+EBAY.US,D,20240722,000000,53.78,54.345,53.39,53.91,3406522,0
+EBAY.US,D,20240723,000000,53.76,53.93,53.11,53.24,4678781,0
+EBAY.US,D,20240724,000000,53.47,54.05,53.27,53.66,5898425,0
+EBAY.US,D,20240725,000000,53.67,54.38,53.1,53.12,4851992,0
+EBAY.US,D,20240726,000000,53.7,54.83,53.641,54.18,4130189,0
+EBAY.US,D,20240729,000000,54.44,55.22,54.32,54.61,4469834,0
+EBAY.US,D,20240730,000000,54.64,55.495,54.6,55.4,4410459,0
+EBAY.US,D,20240731,000000,55.5,55.86,54.74,55.61,7601891,0
+EBAY.US,D,20240801,000000,55.06,57.68,53.74,56.23,7876901,0
+EBAY.US,D,20240802,000000,55.71,56.845,55.34,56.2,5578664,0
+EBAY.US,D,20240805,000000,54.9,56.21,54.55,54.66,7416188,0
+EBAY.US,D,20240806,000000,55,56.65,54.56,55.92,4492200,0
+EBAY.US,D,20240807,000000,56.283,56.775,55.045,55.11,4871302,0
+EBAY.US,D,20240808,000000,55.51,56,55.15,55.94,2640204,0
+EBAY.US,D,20240809,000000,56,56.74,55.86,56.52,2952171,0
+EBAY.US,D,20240812,000000,56.75,57.18,55.5,55.81,4194103,0
+EBAY.US,D,20240813,000000,56.13,56.4,55.25,55.7,4889137,0
+EBAY.US,D,20240814,000000,55.89,56.71,55.75,55.76,2992982,0
+EBAY.US,D,20240815,000000,56.33,56.655,55.61,55.83,4940092,0
+EBAY.US,D,20240816,000000,55.9,56,54.8,55.5,4966889,0
+EBAY.US,D,20240819,000000,55.43,56.935,55.294,56.68,3557384,0
+EBAY.US,D,20240820,000000,56.73,56.965,56.37,56.94,3137695,0
+EBAY.US,D,20240821,000000,57.03,58.8,56.62,58.68,5541190,0
+EBAY.US,D,20240822,000000,58.79,59.36,58.31,59.02,3874957,0
+EBAY.US,D,20240823,000000,59.22,59.3,58.48,58.88,2824281,0
+EBAY.US,D,20240826,000000,58.94,59.47,58.65,59,3196937,0
+EBAY.US,D,20240827,000000,58.9,59.85,58.69,59.37,4134243,0
+EBAY.US,D,20240828,000000,59.21,59.21,57.68,57.78,4002780,0
+EBAY.US,D,20240829,000000,58,59.38,57.86,58.6,3422089,0
+EBAY.US,D,20240830,000000,58.53,59.22,58.37,59.1,5430169,0
+EBAY.US,D,20240903,000000,58.9,59.79,58.5,58.8,4229074,0
+EBAY.US,D,20240904,000000,58.84,59.27,58.43,58.95,3775268,0
+EBAY.US,D,20240905,000000,58.97,59.5,58.74,59.12,4199828,0
+EBAY.US,D,20240906,000000,59.17,59.57,58.64,59.2,5032137,0
+EBAY.US,D,20240909,000000,59.35,59.76,58.63,59.43,4075041,0
+EBAY.US,D,20240910,000000,59.44,60.445,59.22,60.26,4091494,0
+EBAY.US,D,20240911,000000,60.26,60.83,59.7,60.73,5393757,0
+EBAY.US,D,20240912,000000,60.89,63.27,60.82,63.18,8941811,0
+EBAY.US,D,20240913,000000,63.38,63.9,62.31,63.44,5556646,0
+EBAY.US,D,20240916,000000,63.44,64.42,63.1601,64.36,4526746,0
+EBAY.US,D,20240917,000000,64.54,64.96,63.6715,64.88,5917981,0
+EBAY.US,D,20240918,000000,64.69,64.84,63.02,63.17,6414534,0
+EBAY.US,D,20240919,000000,63.9,63.98,62.78,63.22,5348938,0
+EBAY.US,D,20240920,000000,62.69,63.37,62.25,62.72,19791045,0
+EBAY.US,D,20240923,000000,62.77,63.91,62.71,63.45,4806382,0
+EBAY.US,D,20240924,000000,63.8,65.44,63.57,65.44,5275036,0
+EBAY.US,D,20240925,000000,65.03,65.4,64.06,64.1,5110742,0
+EBAY.US,D,20240926,000000,64.26,64.61,63.64,63.94,3726696,0
+EBAY.US,D,20240927,000000,64.1,64.42,63.605,64,4479150,0
+EBAY.US,D,20240930,000000,63.94,65.28,63.94,65.11,5394282,0
+EBAY.US,D,20241001,000000,65.15,66.1,64.43,65.83,5298829,0
+EBAY.US,D,20241002,000000,65.46,66.23,65,65.2,4937974,0
+EBAY.US,D,20241003,000000,65.07,65.43,64.68,65.38,3397628,0
+EBAY.US,D,20241004,000000,66.19,66.47,65.71,66.29,3065960,0
+EBAY.US,D,20241007,000000,66.21,66.85,66.08,66.77,3752144,0
+EBAY.US,D,20241008,000000,66.75,67.655,66.72,67.17,3563904,0
+EBAY.US,D,20241009,000000,67.05,67.28,66.67,66.95,3645238,0
+EBAY.US,D,20241010,000000,66.96,67.72,65.79,66.05,3656731,0
+EBAY.US,D,20241011,000000,66.43,66.96,66.22,66.33,3223940,0
+EBAY.US,D,20241014,000000,66.24,67.06,66.12,66.88,3404047,0
+EBAY.US,D,20241015,000000,66.93,67.8,66.89,66.99,3955978,0
+EBAY.US,D,20241016,000000,66.83,67.28,66.62,66.92,2804474,0
+EBAY.US,D,20241017,000000,66.92,67.225,65.335,65.36,4987733,0
+EBAY.US,D,20241018,000000,65.4,65.4,64.47,64.95,5186499,0
+EBAY.US,D,20241021,000000,64.82,65.36,64.02,64.16,3385548,0
+EBAY.US,D,20241022,000000,63.9,64.23,63.245,63.32,4387624,0
+EBAY.US,D,20241023,000000,63.95,64.56,63.27,63.67,3574154,0
+EBAY.US,D,20241024,000000,63.77,64.44,63.34,63.59,4559624,0
+EBAY.US,D,20241025,000000,63.85,64.039,63.01,63.1,3117256,0
+EBAY.US,D,20241028,000000,63.604,63.73,62.96,62.99,3072157,0
+EBAY.US,D,20241029,000000,62.59,63.3,62.44,62.77,4675421,0
+EBAY.US,D,20241030,000000,62.74,62.86,62.03,62.63,7200329,0
+EBAY.US,D,20241031,000000,58.885,58.89,56.33,57.51,10499321,0
+EBAY.US,D,20241101,000000,57.7,58.3087,57.54,58.11,7848154,0
+EBAY.US,D,20241104,000000,58.05,60.33,58.05,60.23,6351374,0
+EBAY.US,D,20241105,000000,60.73,61.565,60.58,61.51,5236835,0
+EBAY.US,D,20241106,000000,61.99,62.63,60.345,61.08,5512035,0
+EBAY.US,D,20241107,000000,60.9,62.24,60.84,62.02,4975108,0
+EBAY.US,D,20241108,000000,62.41,62.5,61.5,61.89,3260382,0
+EBAY.US,D,20241111,000000,62,62.89,61.97,62.43,3432938,0
+EBAY.US,D,20241112,000000,62.11,62.74,61,61.5,4008037,0
+EBAY.US,D,20241113,000000,61.68,62.09,60.955,61.89,4251483,0
+EBAY.US,D,20241114,000000,61.6,62.73,61.14,62.3,4195571,0
+EBAY.US,D,20241115,000000,62.3,62.46,61.07,61.43,5167624,0
+EBAY.US,D,20241118,000000,61.39,61.87,61.13,61.41,2731302,0
+EBAY.US,D,20241119,000000,61.01,61.55,60.4,61.1,3654664,0
+EBAY.US,D,20241120,000000,60.63,60.94,60.12,60.82,3980985,0
+EBAY.US,D,20241121,000000,60.98,61.9926,60.44,61.41,3527778,0
+EBAY.US,D,20241122,000000,61.77,63.43,61.57,63.24,3104477,0
+EBAY.US,D,20241125,000000,63.745,65.91,63.68,64.99,7571805,0
+EBAY.US,D,20241126,000000,64.92,65.505,64.78,65.09,3192727,0
+EBAY.US,D,20241127,000000,65.2,65.2,64.07,64.31,2818597,0
+EBAY.US,D,20241129,000000,64.01,64.4,63.25,63.29,3266358,0
+EBAY.US,D,20241202,000000,63.21,63.31,62.15,63.17,4655688,0
+EBAY.US,D,20241203,000000,62.91,63.505,62.57,62.94,2982859,0
+EBAY.US,D,20241204,000000,62.97,64,61.16,63.32,3406954,0
+EBAY.US,D,20241205,000000,63.27,63.94,63.06,63.62,2373524,0
+EBAY.US,D,20241206,000000,64.01,64.48,63.59,63.62,2871330,0
+EBAY.US,D,20241209,000000,63.73,66.06,63.26,65.14,5440285,0
+EBAY.US,D,20241210,000000,62.55,63.5,61.86,63.23,5171371,0
+EBAY.US,D,20241211,000000,63.23,64.39,63.155,63.17,4688957,0
+EBAY.US,D,20241212,000000,63.1,64.57,63.03,63.9,3771126,0
+EBAY.US,D,20241213,000000,63.88,64.26,63.5,63.84,4278640,0
+EBAY.US,D,20241216,000000,63.48,64.185,62.6,63.64,4414189,0
+EBAY.US,D,20241217,000000,65.2,65.2,63.71,64.23,4507261,0
+EBAY.US,D,20241218,000000,64.52,66.52,64.08,64.11,7134743,0
+EBAY.US,D,20241219,000000,64.4,65.63,63.72,63.95,5237989,0
+EBAY.US,D,20241220,000000,63.67,65.49,63.35,65.01,12499951,0
+EBAY.US,D,20241223,000000,64.8,65.165,63.32,63.63,4131253,0
+EBAY.US,D,20241224,000000,63.57,63.9,63.08,63.78,1471910,0
+EBAY.US,D,20241226,000000,63.57,64.12,63.33,63.81,1840641,0
+EBAY.US,D,20241227,000000,63.36,63.8,62.46,62.81,1997479,0
+EBAY.US,D,20241230,000000,62.46,62.67,60.74,62.06,3293847,0
+EBAY.US,D,20241231,000000,62.28,62.68,61.865,61.95,2131378,0
+EBAY.US,D,20250102,000000,61.92,62.96,61.87,62.27,2572596,0
+EBAY.US,D,20250103,000000,62.53,62.66,61.11,61.61,4665088,0
+EBAY.US,D,20250106,000000,62.01,63.7499,61.8,62.94,5520633,0
+EBAY.US,D,20250107,000000,63.64,64.38,62.9,63.17,3867301,0
+EBAY.US,D,20250108,000000,67.9,71.5199,67.81,69.4,22044714,0
+EBAY.US,D,20250110,000000,68.705,69.125,65.85,65.9,8234580,0
+EBAY.US,D,20250113,000000,64.502,66.36,64.27,65.72,4122218,0
+EBAY.US,D,20250114,000000,65.65,66.23,64.2,64.41,4513876,0
+EBAY.US,D,20250115,000000,64.83,65.57,64.2,65.11,4351432,0
+EBAY.US,D,20250116,000000,64.8,65.3,64.41,65.06,2945396,0
+EBAY.US,D,20250117,000000,65.5,66.4739,65.5,66.19,3719096,0
+EBAY.US,D,20250121,000000,65.895,66.1113,63.91,64.63,3863911,0
+EBAY.US,D,20250122,000000,64.63,65.06,63.83,63.88,3875810,0
+EBAY.US,D,20250123,000000,63.81,65.79,63.5,64.75,5689771,0
+EBAY.US,D,20250124,000000,64.992,65.42,64.42,64.81,2522610,0
+EBAY.US,D,20250127,000000,64.68,66.86,64.3,66.84,4402865,0
+EBAY.US,D,20250128,000000,66.51,67.265,66,67.19,3202394,0
+EBAY.US,D,20250129,000000,67.4741,67.635,65.955,66,3537542,0
+EBAY.US,D,20250130,000000,66.5,67.965,66.43,67.52,2973282,0
+EBAY.US,D,20250131,000000,67.41,67.92,67.08,67.48,3347209,0
+EBAY.US,D,20250203,000000,66.6,67.63,66.37,67.18,3541437,0
+EBAY.US,D,20250204,000000,67.45,67.72,66.14,66.95,3035146,0
+EBAY.US,D,20250205,000000,67.12,68.65,66.835,67.39,4622919,0
+EBAY.US,D,20250206,000000,67.47,68.03,67.08,67.5,2641092,0
+EBAY.US,D,20250207,000000,67.38,68.64,67.38,67.83,2608014,0
+EBAY.US,D,20250210,000000,68.04,68.62,67.85,68.26,2847338,0
+EBAY.US,D,20250211,000000,67.82,69.22,67.56,68.46,3615543,0
+EBAY.US,D,20250212,000000,67.63,68.5,67.08,67.94,3090849,0
+EBAY.US,D,20250213,000000,67.95,69.375,67.3,69.26,3782441,0
+EBAY.US,D,20250214,000000,70,70.03,69.28,69.9,3501987,0
+EBAY.US,D,20250218,000000,69.99,70.11,69.065,69.79,3784349,0
+EBAY.US,D,20250219,000000,68.81,69.48,67.52,69.32,3441187,0
+EBAY.US,D,20250220,000000,69.4,69.57,68.39,69.46,2910642,0
+EBAY.US,D,20250221,000000,69.79,70.27,69.1,69.39,4012648,0
+EBAY.US,D,20250224,000000,69.68,70.69,69.13,69.98,6287156,0
+EBAY.US,D,20250225,000000,70.38,71.02,69.77,70.93,6185130,0
+EBAY.US,D,20250226,000000,71.115,71.61,68.84,69.14,8935593,0
+EBAY.US,D,20250227,000000,64.29,65.81,61.55,63.48,17663375,0
+EBAY.US,D,20250228,000000,63.413,64.76,63.075,64.74,8587679,0
+EBAY.US,D,20250303,000000,65.005,66.47,64.7503,65.22,5689032,0
+EBAY.US,D,20250304,000000,65.1,68.04,64.975,66.67,9032222,0
+EBAY.US,D,20250305,000000,66.66,67.175,65.195,66.55,4965913,0
+EBAY.US,D,20250306,000000,66.19,67.9,66.08,67.87,5342909,0
+EBAY.US,D,20250307,000000,67.61,70.719,67.37,70.51,7389610,0
+EBAY.US,D,20250310,000000,70.34,71.48,66.82,68.19,9351992,0
+EBAY.US,D,20250311,000000,68.3,68.47,65.03,65.22,7255463,0
+EBAY.US,D,20250312,000000,65.65,66.37,64.63,65.13,5012573,0
+EBAY.US,D,20250313,000000,65.13,65.77,64.07,64.25,3471128,0
+EBAY.US,D,20250314,000000,64.68,65.455,64.32,65.28,3257982,0
+EBAY.US,D,20250317,000000,65.315,67.88,65.28,67.44,4344933,0
+EBAY.US,D,20250318,000000,67.31,67.5,64.88,65.24,4625178,0
+EBAY.US,D,20250319,000000,65.5,67.57,65.36,67.2,5934897,0
+EBAY.US,D,20250320,000000,66.78,68,66.2342,66.34,4143886,0
+EBAY.US,D,20250321,000000,66.18,66.18,65.21,65.78,15353952,0
+EBAY.US,D,20250324,000000,66.34,66.62,64.87,66.54,4209000,0
+EBAY.US,D,20250325,000000,66.86,67.2,66.12,66.3,4084578,0
+EBAY.US,D,20250326,000000,66.21,66.525,65.085,65.58,4241247,0
+EBAY.US,D,20250327,000000,65.68,67.34,65.2,66.81,3592401,0
+EBAY.US,D,20250328,000000,67.295,67.86,66.29,67.16,5705517,0
+EBAY.US,D,20250331,000000,67.02,68.11,66.24,67.73,5533694,0
+EBAY.US,D,20250401,000000,67.595,68.97,67.08,67.8,5340449,0
+EBAY.US,D,20250402,000000,67.01,68.24,66.6786,67.42,4153264,0
+EBAY.US,D,20250403,000000,66.22,68.48,65.24,66.36,5972557,0
+EBAY.US,D,20250404,000000,64.68,65.39,62.35,62.4,8339059,0
+EBAY.US,D,20250407,000000,61.2,63.75,59.71,61.19,9851124,0
+EBAY.US,D,20250408,000000,62.2,63.21,58.71,59.52,7270572,0
+EBAY.US,D,20250409,000000,59.27,63.53,58.965,61.96,10104665,0
+EBAY.US,D,20250410,000000,61.41,63.28,60.6814,62.47,6577582,0
+EBAY.US,D,20250411,000000,62.49,65.33,61.74,64.58,5546179,0
+EBAY.US,D,20250414,000000,65.04,66.6,64.25,66.07,5278813,0
+EBAY.US,D,20250415,000000,66.22,66.98,65.27,65.5,3519283,0
+EBAY.US,D,20250416,000000,65.5,67.36,65.17,65.47,7165674,0
+EBAY.US,D,20250417,000000,66.1,66.86,65.61,66.26,3338579,0
+EBAY.US,D,20250421,000000,66.27,66.815,64.68,65.63,5056629,0
+EBAY.US,D,20250422,000000,65.04,67.68,64.93,67.05,5133696,0
+EBAY.US,D,20250423,000000,67.53,67.71,65.59,66.63,5290234,0
+EBAY.US,D,20250424,000000,66.96,67.45,65.24,67.2,4760018,0
+EBAY.US,D,20250425,000000,67.45,68.054,66.81,67.83,4200839,0
+EBAY.US,D,20250428,000000,68,68.8,66.25,66.32,8160124,0
+EBAY.US,D,20250429,000000,65.79,67.74,65,67.2,7765260,0
+EBAY.US,D,20250430,000000,66.385,68.425,65.2331,68.16,9872777,0
+EBAY.US,D,20250501,000000,70.05,70.45,67.19,67.67,9927432,0
+EBAY.US,D,20250502,000000,67.8,68.88,67.48,68.6,5894132,0
+EBAY.US,D,20250505,000000,68.315,70.94,68.15,70.31,5164341,0
+EBAY.US,D,20250506,000000,69.64,70.535,69.64,70.36,3734907,0
+EBAY.US,D,20250507,000000,70.21,71.16,69.67,69.76,4200967,0
+EBAY.US,D,20250508,000000,69.7,71.53,69.4,70.56,5813723,0
+EBAY.US,D,20250509,000000,70.55,70.615,69.27,69.51,3476490,0
+EBAY.US,D,20250512,000000,70.795,71.09,67.87,69.16,7539237,0
+EBAY.US,D,20250513,000000,69.66,70.26,68.6,69.17,4900139,0
+EBAY.US,D,20250514,000000,69,69.675,68.89,69.15,3683759,0
+EBAY.US,D,20250515,000000,69.65,70.8,69.41,70.6,5585308,0
+EBAY.US,D,20250516,000000,70.81,71.9,70.415,71.84,5575074,0
+EBAY.US,D,20250519,000000,71.1,72.49,70.72,72.43,4096752,0
+EBAY.US,D,20250520,000000,72.39,72.94,72.035,72.59,5081289,0
+EBAY.US,D,20250521,000000,72.25,72.61,71.43,71.58,3949907,0
+EBAY.US,D,20250522,000000,71,72.52,71,72.15,4064714,0
+EBAY.US,D,20250523,000000,71.57,72.65,71.53,71.92,3562380,0
+EBAY.US,D,20250527,000000,72.52,72.94,71.685,72.44,4285707,0
+EBAY.US,D,20250528,000000,72.48,73.18,71.85,72.4,6426869,0
+EBAY.US,D,20250529,000000,72.71,73.09,72.12,72.74,3271961,0
+EBAY.US,D,20250530,000000,72.42,73.34,72.33,73.17,8557967,0
+EBAY.US,D,20250602,000000,72.84,74.94,72.835,74.53,5304801,0
+EBAY.US,D,20250603,000000,74.33,76.06,74.21,75.95,6931784,0
+EBAY.US,D,20250604,000000,76.27,77.33,75.96,77.1,6285402,0
+EBAY.US,D,20250605,000000,77.25,78.65,77.12,77.74,6642375,0
+EBAY.US,D,20250606,000000,78.11,79.5,77.885,78.61,4755977,0
+EBAY.US,D,20250609,000000,78.31,79.655,77.78,79.365,4877437,0
+EBAY.US,D,20250610,000000,79.33,79.84,78.62,78.77,6075307,0
+EBAY.US,D,20250611,000000,78.63,78.77,77.16,77.88,6244829,0
+EBAY.US,D,20250612,000000,78.08,78.15,77.08,77.44,4679860,0
+EBAY.US,D,20250613,000000,76.95,78.11,76.73,77.36,3415924,0
+EBAY.US,D,20250616,000000,77.81,78.1,76.89,77.71,4940497,0
+EBAY.US,D,20250617,000000,77.44,77.7,77.03,77.4,5041594,0
+EBAY.US,D,20250618,000000,77.48,78.25,76.86,77.53,6705715,0
+EBAY.US,D,20250620,000000,77.8,78.19,77.05,77.62,11018090,0
+EBAY.US,D,20250623,000000,77.5,77.95,76.4,76.86,5935100,0
+EBAY.US,D,20250624,000000,77.05,77.08,74.32,74.35,9152883,0
+EBAY.US,D,20250625,000000,74.225,75.46,74.0401,74.52,4787772,0
+EBAY.US,D,20250626,000000,74.62,74.9479,72.84,73.68,6989631,0
+EBAY.US,D,20250627,000000,73.91,74.4,73.18,73.76,7445645,0
+EBAY.US,D,20250630,000000,74.24,74.6,73.68,74.46,4932345,0
+EBAY.US,D,20250701,000000,74.785,77.065,74.66,76.1,6177640,0
+EBAY.US,D,20250702,000000,75.87,76.32,75.24,75.78,3920767,0
+EBAY.US,D,20250703,000000,76.13,76.8,75.95,76.36,2162941,0
+EBAY.US,D,20250707,000000,76.17,76.7486,75.28,75.91,4845942,0
+EBAY.US,D,20250708,000000,75.69,75.9,75.12,75.33,3405273,0
+EBAY.US,D,20250709,000000,75.56,76.33,75.1708,76.32,3495293,0
+EBAY.US,D,20250710,000000,76.97,77.7,76.085,77.22,3905024,0
+EBAY.US,D,20250711,000000,77.31,77.31,76.235,77.11,3593597,0
+EBAY.US,D,20250714,000000,77.25,78.25,77.1606,77.63,3283926,0
+EBAY.US,D,20250715,000000,77.57,78.43,77.17,77.22,3587877,0
+EBAY.US,D,20250716,000000,76.945,77.35,76.23,76.92,4002990,0
+EBAY.US,D,20250717,000000,77.21,77.852,75.775,76.79,4393388,0
+EBAY.US,D,20250718,000000,76.96,78.37,76.8501,78.14,6744582,0
+EBAY.US,D,20250721,000000,78.62,79.23,78.29,79.03,3425096,0
+EBAY.US,D,20250722,000000,79.48,81.905,79.35,81.76,4214611,0
+EBAY.US,D,20250723,000000,82.02,82.11,81.03,81.93,5339450,0
+EBAY.US,D,20250724,000000,82.22,82.95,81.82,82.45,5202750,0
+EBAY.US,D,20250725,000000,83.02,83.53,81.39,81.43,6918937,0
+EBAY.US,D,20250728,000000,81.19,81.28,78.46,79,9522172,0
+EBAY.US,D,20250729,000000,79.05,79.3361,78,78.5,4531225,0
+EBAY.US,D,20250730,000000,78.62,78.78,77.12,77.56,8042903,0
+EBAY.US,D,20250731,000000,88.2,92.79,87.75,91.75,20280217,0
+EBAY.US,D,20250801,000000,89.18,92.48,88.95,91.74,11878219,0
+EBAY.US,D,20250804,000000,91.885,93.455,91.51,92.86,6767882,0
+EBAY.US,D,20250805,000000,92.92,93.1,91.06,91.28,6218997,0
+EBAY.US,D,20250806,000000,90.92,93.35,90.76,92.54,4729247,0
+EBAY.US,D,20250807,000000,92.78,93.5,92.26,93.02,4940402,0
+EBAY.US,D,20250808,000000,93.39,93.5,92.24,93.14,5326480,0
+EBAY.US,D,20250811,000000,93.12,95.37,92.795,95.3,6543517,0
+EBAY.US,D,20250812,000000,94.925,97.185,94.7868,97.06,5690655,0
+EBAY.US,D,20250813,000000,97.83,100.96,97.7,100.77,7374054,0
+EBAY.US,D,20250814,000000,99.51,99.87,97.45,98.48,6048737,0
+EBAY.US,D,20250815,000000,98.45,101.15003,97.99,100.7,6130964,0
+EBAY.US,D,20250818,000000,100.64,100.85,98.655,99.03,5531406,0
+EBAY.US,D,20250819,000000,98.94,99.93,98.49,99.89,3714914,0
+EBAY.US,D,20250820,000000,99.44,100.5251,98.94,99.15,6345776,0
+EBAY.US,D,20250821,000000,98.41,99.375,97.81,98.86,4321618,0
+EBAY.US,D,20250822,000000,99.56,99.56,98.15,99.22,6651894,0
+EBAY.US,D,20250825,000000,99.52,99.74,98.52,98.55,3610084,0
+EBAY.US,D,20250826,000000,98.36,98.42,93.56,94.64,10007214,0
+EBAY.US,D,20250827,000000,94.8,95.09,93.55,93.67,5617900,0
+EBAY.US,D,20250828,000000,93.61,93.75,91.8707,92.8,6203708,0
+EBAY.US,D,20250829,000000,92.54,93,90.31,90.61,7270560,0
+EBAY.US,D,20250902,000000,89.42,90.68,89.1554,89.89,7019581,0
+EBAY.US,D,20250903,000000,88.94,90.17,87.95,90.16,4889697,0
+EBAY.US,D,20250904,000000,90.54,93.27,90.49,93.03,4797387,0
+EBAY.US,D,20250905,000000,93.215,94.2,91.55,92.66,5657421,0
+EBAY.US,D,20250908,000000,92.97,93.59,92.13,93.02,6847125,0
+EBAY.US,D,20250909,000000,92.41,92.78,90.62,92.455,4756189,0
+EBAY.US,D,20250910,000000,91.89,92.38,90.81,91.29,2989495,0
+EBAY.US,D,20250911,000000,91.63,93.47,91.505,92.46,4427638,0
+EBAY.US,D,20250912,000000,91.68,91.82,89.35,90.8,4717495,0
+EBAY.US,D,20250915,000000,90.52,90.96,89.43,90.36,4002945,0
+EBAY.US,D,20250916,000000,90.36,90.46,88.04,88.85,7728473,0
+EBAY.US,D,20250917,000000,89.31,90.38,88.7,89.96,4784381,0
+EBAY.US,D,20250918,000000,89.89,90.065,89.05,89.6,4653645,0
+EBAY.US,D,20250919,000000,90.75,91.4099,89.49,91.11,11041031,0
+EBAY.US,D,20250922,000000,91.2,92.73,89.81,90.59,4719294,0
+EBAY.US,D,20250923,000000,91.12,91.46,89.95,91.06,3442424,0
+EBAY.US,D,20250924,000000,91.83,93.74,91.53,93.36,5178412,0
+EBAY.US,D,20250925,000000,93.45,94.38,92.41,93.11,6426182,0
+EBAY.US,D,20250926,000000,93.1,93.11,90.225,91.14,6902139,0
+EBAY.US,D,20250929,000000,91.5,91.605,89.1,91.17,6381217,0
+EBAY.US,D,20250930,000000,91.39,92.21,90.43,90.95,5986226,0
+EBAY.US,D,20251001,000000,90.75,92.21,87.365,87.58,7486908,0
+EBAY.US,D,20251002,000000,87.07,88.71,86.35,88.4,6021919,0
+EBAY.US,D,20251003,000000,88.85,92.26,88.74,92.17,7650850,0
+EBAY.US,D,20251006,000000,91.54,92.97,90.79,91.77,6074804,0
+EBAY.US,D,20251007,000000,93.75,94.65,89.19,93.04,6001332,0
+EBAY.US,D,20251008,000000,93.06,93.52,91.64,92.08,4444663,0
+EBAY.US,D,20251009,000000,92.21,92.235,89.855,90.13,3795000,0
+EBAY.US,D,20251010,000000,89.96,90.425,88.03,88.55,4121563,0
+EBAY.US,D,20251013,000000,88.87,90.15,86.9,89.36,4679687,0
+EBAY.US,D,20251014,000000,88.745,91.64,88.02,91.06,4198236,0
+EBAY.US,D,20251015,000000,91.9,93.38,90.505,90.87,5588896,0
+EBAY.US,D,20251016,000000,90.7,91.98,90.27,91.18,4229684,0
+EBAY.US,D,20251017,000000,90.99,93.44,90.75,92.01,9221560,0
+EBAY.US,D,20251020,000000,93.13,96.09,93.04,95.65,6807154,0
+EBAY.US,D,20251021,000000,95.77,96.28,93.3609,94.98,4382448,0
+EBAY.US,D,20251022,000000,94.71,95.705,94.2,95.37,4431635,0
+EBAY.US,D,20251023,000000,95.19,96.21,93.39,95.52,3940185,0
+EBAY.US,D,20251024,000000,97.99,98.77,96.94,97.2,4352009,0
+EBAY.US,D,20251027,000000,97.41,98.25,96.815,98.01,3807262,0
+EBAY.US,D,20251028,000000,98.2,100.89,98.15,99.58,6625052,0
+EBAY.US,D,20251029,000000,98.95,101.12,95.78,99.54,9165213,0
+EBAY.US,D,20251030,000000,85.6,87.88,83.48,83.73,16061220,0
+EBAY.US,D,20251031,000000,82.76,82.885,80.715,81.31,9927142,0
+EBAY.US,D,20251103,000000,80.66,83.23,79.1053,82.77,7428630,0
+EBAY.US,D,20251104,000000,82.77,82.77,80.76,81.68,5061906,0
+EBAY.US,D,20251105,000000,81.68,82.6,80.425,81.01,4066245,0
+EBAY.US,D,20251106,000000,80.29,82.005,80.0101,80.85,3522248,0
+EBAY.US,D,20251107,000000,80.83,83.905,80.78,83.8,5572876,0
+EBAY.US,D,20251110,000000,84.3,85.4,83.82,85.18,4573463,0
+EBAY.US,D,20251111,000000,85.26,88.59,85.26,87.26,6796088,0
+EBAY.US,D,20251112,000000,87.78,88.65,87.435,87.79,4948663,0
+EBAY.US,D,20251113,000000,87.79,88.4412,84.29,84.43,4968175,0
+EBAY.US,D,20251114,000000,84.45,85.17,83.39,83.85,4336754,0
+EBAY.US,D,20251117,000000,83.2,84.44,82.01,82.16,4105073,0
+EBAY.US,D,20251118,000000,82.04,82.86,81.47,81.83,3305041,0
+EBAY.US,D,20251119,000000,81.8,81.89,80.39,81.28,4034359,0
+EBAY.US,D,20251120,000000,82,82.96,79.78,80.05,4609798,0
+EBAY.US,D,20251121,000000,80.3,81.6365,80.09,80.84,4441498,0
+EBAY.US,D,20251124,000000,81.21,81.8,79.94,80.89,5959855,0
+EBAY.US,D,20251125,000000,80.55,83.11,80.55,82.79,3693677,0
+EBAY.US,D,20251126,000000,82.8,83.5125,82.3611,82.49,3016206,0
+EBAY.US,D,20251128,000000,82.71,83.22,81.8915,82.79,2035304,0
+EBAY.US,D,20251201,000000,81.72,83.06,80.21,82.73,4417946,0
+EBAY.US,D,20251202,000000,82.92,83.16,81.75,82.91,3355300,0
+EBAY.US,D,20251203,000000,83.16,83.78,81.88,82,3288918,0
+EBAY.US,D,20251204,000000,82.1,82.58,81.4,82.13,2682111,0
+EBAY.US,D,20251205,000000,81.87,82.71,81.4475,82.47,3240015,0
+EBAY.US,D,20251208,000000,83.14,84.57,82.35,83.85,4339929,0
+EBAY.US,D,20251209,000000,83.79,84.46,83.455,83.89,3447040,0
+EBAY.US,D,20251210,000000,83.69,84.3,82.26,82.63,4806596,0
+EBAY.US,D,20251211,000000,82.44,84.82,82.38,84.4,3934075,0
+EBAY.US,D,20251212,000000,84.55,85.66,83.82,85.36,3896482,0
+EBAY.US,D,20251215,000000,85.3,85.55,82.105,82.59,7246457,0
+EBAY.US,D,20251216,000000,82.58,82.85,81.21,81.67,4819024,0
+EBAY.US,D,20251217,000000,81.73,83.45,81.62,82.71,5240399,0
+EBAY.US,D,20251218,000000,82.85,84.59,82.33,83.66,3586122,0
+EBAY.US,D,20251219,000000,84.635,85.21,83.91,84.66,12336740,0
+EBAY.US,D,20251222,000000,84.34,84.69,83.59,84,4378436,0
+EBAY.US,D,20251223,000000,84,84.83,83.875,84.05,2748166,0
+EBAY.US,D,20251224,000000,83.58,84.88,83.5,84.6,1069520,0
+EBAY.US,D,20251226,000000,84.59,85.35,84.105,85.21,1798166,0
+EBAY.US,D,20251229,000000,85.26,87.82,85.01,87.74,4975247,0
+EBAY.US,D,20251230,000000,87.825,87.825,86.48,87.1,3458477,0
+EBAY.US,D,20251231,000000,86.7,87.98,86.64,87.1,3103832,0
+EBAY.US,D,20260102,000000,87,88.445,86.44,87.06,3948818,0
+EBAY.US,D,20260105,000000,86.75,91.405,86.64,90.47,5101474,0
+EBAY.US,D,20260106,000000,89.98,92.065,89.434,91.51,4649229,0
+EBAY.US,D,20260107,000000,91.22,92.25,89.74,90.15,4332232,0
+EBAY.US,D,20260108,000000,90.33,92.1,90.19,90.88,3454964,0
+EBAY.US,D,20260109,000000,90.75,91.77,90.12,90.91,3486160,0
+EBAY.US,D,20260112,000000,90.46,93.59,90.0001,93.3,3822252,0
+EBAY.US,D,20260113,000000,93.5,94.43,93.255,94.37,4026143,0
+EBAY.US,D,20260114,000000,94.33,94.545,93.31,94.42,3467963,0
+EBAY.US,D,20260115,000000,95.675,97.97,95.23,96.07,5346397,0
+EBAY.US,D,20260116,000000,95.97,95.995,92.05,93.03,4992044,0
+EBAY.US,D,20260120,000000,92.565,93.195,90.62,90.7,6154009,0
+EBAY.US,D,20260121,000000,90.7,93.01,90.59,92.82,4366954,0
+EBAY.US,D,20260122,000000,94.15,94.23,92.9,93.88,4137398,0
+EBAY.US,D,20260123,000000,93.475,93.89,91.88,93.61,3165262,0
+EBAY.US,D,20260126,000000,94.14,95.87,93.91,94.42,3909471,0
+EBAY.US,D,20260127,000000,94.7,95.93,93.68,95.2,2956977,0
+EBAY.US,D,20260128,000000,95.37,95.98,94.82,95.17,2628399,0
+EBAY.US,D,20260129,000000,95.52,97.31,93.9301,94.41,3562463,0
+EBAY.US,D,20260130,000000,93.17,93.22,90.97,91.22,4401329,0
+EBAY.US,D,20260202,000000,91.74,94.01,91.27,93.78,3669614,0
+EBAY.US,D,20260203,000000,93.5,94.57,91.48,92.38,4267842,0
+EBAY.US,D,20260204,000000,92.39,92.39,81.22,85.84,12644646,0
+EBAY.US,D,20260205,000000,85.71,87.63,84.85,86.52,6998402,0
+EBAY.US,D,20260206,000000,87.25,88.67,84.56,86.55,6139699,0
+EBAY.US,D,20260209,000000,86.3,87.58,85.92,87.36,4815024,0
+EBAY.US,D,20260210,000000,87.14,88.06,86.33,87.48,3598656,0
+EBAY.US,D,20260211,000000,87.48,88.5,82.76,82.88,6978218,0
+EBAY.US,D,20260212,000000,82.78,83,79.29,79.41,5304282,0
+EBAY.US,D,20260213,000000,79.68,82.455,79.3,82.38,6153669,0
+EBAY.US,D,20260217,000000,81.53,82.05,78.03,79.95,6254386,0
+EBAY.US,D,20260218,000000,80,83.14,79.4,82.15,11265038,0
diff --git a/daily/us/nasdaq stocks/1/ecbk.us.txt b/daily/us/nasdaq stocks/1/ecbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bd2433704bd5180d0eeda74adc5114d28f38588
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ecbk.us.txt	
@@ -0,0 +1,881 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECBK.US,D,20220729,000000,14.3,14.35,13.91,13.98,725060,0
+ECBK.US,D,20220801,000000,13.97,14.08,13.9,13.93,245803,0
+ECBK.US,D,20220802,000000,13.93,14.02,13.85,14.01,88767,0
+ECBK.US,D,20220803,000000,14.02,14.02,13.9501,14.015,145474,0
+ECBK.US,D,20220804,000000,14.02,14.19,14,14.13,101093,0
+ECBK.US,D,20220805,000000,14.16,14.1899,13.96,14.02,73336,0
+ECBK.US,D,20220808,000000,14,14.03,13.91,13.99,154392,0
+ECBK.US,D,20220809,000000,13.9899,14.02,13.97,13.98,48202,0
+ECBK.US,D,20220810,000000,13.99,14.03,13.95,14,59745,0
+ECBK.US,D,20220811,000000,14,14.02,13.95,14,106629,0
+ECBK.US,D,20220812,000000,14,14.05,13.93,14.04,103519,0
+ECBK.US,D,20220815,000000,14.04,14.07,14.01,14.07,25925,0
+ECBK.US,D,20220816,000000,13.97,14.08,13.96,14.06,75932,0
+ECBK.US,D,20220817,000000,14.01,14.15,14,14.14,78428,0
+ECBK.US,D,20220818,000000,14.14,14.19,14.06,14.19,49199,0
+ECBK.US,D,20220819,000000,14.14,14.19,14.095,14.13,62786,0
+ECBK.US,D,20220822,000000,14.35,14.35,14.08,14.12,28347,0
+ECBK.US,D,20220823,000000,14.18,14.18,14.09,14.14,30160,0
+ECBK.US,D,20220824,000000,14.1239,14.18,14.1001,14.16,23120,0
+ECBK.US,D,20220825,000000,14.15,14.17,14.13,14.17,19458,0
+ECBK.US,D,20220826,000000,14.1101,14.19,14.05,14.06,36837,0
+ECBK.US,D,20220829,000000,14.02,14.07,14.02,14.05,19487,0
+ECBK.US,D,20220830,000000,14.17,14.17,14.01,14.01,27532,0
+ECBK.US,D,20220831,000000,14.11,14.16,14.04,14.04,43020,0
+ECBK.US,D,20220901,000000,14.01,14.15,14.01,14.15,49464,0
+ECBK.US,D,20220902,000000,14.0805,14.1438,14.07,14.13,35564,0
+ECBK.US,D,20220906,000000,14.13,14.19,14.08,14.19,115301,0
+ECBK.US,D,20220907,000000,14.19,14.24,14.1,14.24,61123,0
+ECBK.US,D,20220908,000000,14.13,14.24,14.13,14.2,19038,0
+ECBK.US,D,20220909,000000,14.24,14.24,14.19,14.2,23055,0
+ECBK.US,D,20220912,000000,14.24,14.24,14.15,14.2,28533,0
+ECBK.US,D,20220913,000000,14.15,14.25,14.11,14.22,66606,0
+ECBK.US,D,20220914,000000,14.24,14.38,14.175,14.38,202177,0
+ECBK.US,D,20220915,000000,14.29,14.49,14.2,14.4,124907,0
+ECBK.US,D,20220916,000000,14.28,14.53,14.06,14.52,510425,0
+ECBK.US,D,20220919,000000,14.35,14.57,14.19,14.53,142400,0
+ECBK.US,D,20220920,000000,14.4,14.62,14.31,14.61,96563,0
+ECBK.US,D,20220921,000000,14.5,14.59,14.28,14.32,36331,0
+ECBK.US,D,20220922,000000,14.32,14.48,14.28,14.47,14030,0
+ECBK.US,D,20220923,000000,14.43,14.52,14.4,14.47,27460,0
+ECBK.US,D,20220926,000000,14.45,14.46,14.3,14.35,16970,0
+ECBK.US,D,20220927,000000,14.28,14.35,14.09,14.2,47583,0
+ECBK.US,D,20220928,000000,14.09,14.35,14.04,14.3,37055,0
+ECBK.US,D,20220929,000000,14.32,14.35,14.15,14.35,16925,0
+ECBK.US,D,20220930,000000,14.35,14.5,14.3,14.39,31597,0
+ECBK.US,D,20221003,000000,14.45,14.45,14.34,14.45,15075,0
+ECBK.US,D,20221004,000000,14.45,14.5,14.43,14.49,15405,0
+ECBK.US,D,20221005,000000,14.5,14.67,14.3248,14.6,39129,0
+ECBK.US,D,20221006,000000,14.65,14.66,14.54,14.65,15472,0
+ECBK.US,D,20221007,000000,14.67,14.9,14.67,14.9,12065,0
+ECBK.US,D,20221010,000000,14.91,14.9917,14.88,14.98,10024,0
+ECBK.US,D,20221011,000000,14.9,15.07,14.87,15,17925,0
+ECBK.US,D,20221012,000000,15.05,15.11,14.68,15.04,13231,0
+ECBK.US,D,20221013,000000,15,15.68,14.94,15.6,20677,0
+ECBK.US,D,20221014,000000,15.71,15.98,15.65,15.79,10770,0
+ECBK.US,D,20221017,000000,15.87,15.88,15.56,15.81,12098,0
+ECBK.US,D,20221018,000000,15.785,15.8368,15.62,15.78,5979,0
+ECBK.US,D,20221019,000000,15.83,15.97,15.4,15.59,36684,0
+ECBK.US,D,20221020,000000,15.58,15.58,15.12,15.56,9584,0
+ECBK.US,D,20221021,000000,15.6,15.6,15.23,15.3,8444,0
+ECBK.US,D,20221024,000000,15.55,15.88,15.485,15.79,4496,0
+ECBK.US,D,20221025,000000,15.785,15.88,15.68,15.68,6045,0
+ECBK.US,D,20221026,000000,15.68,15.68,15.425,15.59,3705,0
+ECBK.US,D,20221027,000000,15.73,15.85,15.51,15.59,7760,0
+ECBK.US,D,20221028,000000,15.6,15.89,15.585,15.79,10619,0
+ECBK.US,D,20221031,000000,15.79,15.88,15.79,15.84,6014,0
+ECBK.US,D,20221101,000000,15.9,15.9,15.82,15.9,5174,0
+ECBK.US,D,20221102,000000,15.72,15.88,15.72,15.85,6941,0
+ECBK.US,D,20221103,000000,15.84,15.925,15.7,15.9,11991,0
+ECBK.US,D,20221104,000000,15.8,15.9,15.72,15.9,2371,0
+ECBK.US,D,20221107,000000,15.95,15.95,15.87,15.87,2291,0
+ECBK.US,D,20221108,000000,15.94,15.94,15.53,15.79,28260,0
+ECBK.US,D,20221109,000000,15.675,15.785,15.49,15.705,6114,0
+ECBK.US,D,20221110,000000,15.81,15.81,15.62,15.75,3413,0
+ECBK.US,D,20221111,000000,15.83,16,15.71,16,40641,0
+ECBK.US,D,20221114,000000,15.9111,16.91,15.9111,16.7,25888,0
+ECBK.US,D,20221115,000000,16.75,16.75,16.3665,16.75,23715,0
+ECBK.US,D,20221116,000000,16.62,16.62,16.4,16.48,12063,0
+ECBK.US,D,20221117,000000,16.55,16.7,16.4,16.7,20554,0
+ECBK.US,D,20221118,000000,16.52,16.75,16.488,16.75,14658,0
+ECBK.US,D,20221121,000000,16.64,16.67,16.51,16.67,9368,0
+ECBK.US,D,20221122,000000,16.65,16.66,16.4255,16.66,6193,0
+ECBK.US,D,20221123,000000,16.62,16.65,16.465,16.65,5746,0
+ECBK.US,D,20221125,000000,16.63,16.63,16.63,16.63,333,0
+ECBK.US,D,20221128,000000,16.65,16.75,16.48,16.75,7582,0
+ECBK.US,D,20221129,000000,16.65,16.67,16.56,16.67,2391,0
+ECBK.US,D,20221130,000000,16.65,16.68,16.2555,16.68,6306,0
+ECBK.US,D,20221201,000000,16.65,16.73,16.42,16.73,24266,0
+ECBK.US,D,20221202,000000,16.72,16.75,16.365,16.75,10219,0
+ECBK.US,D,20221205,000000,16.7,16.7,16.2879,16.55,2173,0
+ECBK.US,D,20221206,000000,16.62,16.62,16.45,16.58,4792,0
+ECBK.US,D,20221207,000000,16.51,16.51,16.05,16.24,3290,0
+ECBK.US,D,20221208,000000,16.35,16.5,15.87,16.39,6712,0
+ECBK.US,D,20221209,000000,16.49,16.49,16.02,16.29,1853,0
+ECBK.US,D,20221212,000000,16.569,16.569,16.05,16.05,778,0
+ECBK.US,D,20221213,000000,16.21,16.21,15.6,16.16,12839,0
+ECBK.US,D,20221214,000000,16.1079,16.12,15.91,16.12,3881,0
+ECBK.US,D,20221215,000000,16.12,16.2,16.01,16.2,18307,0
+ECBK.US,D,20221216,000000,16.2,16.57,16.15,16.57,9994,0
+ECBK.US,D,20221219,000000,16.6,16.6,16.35,16.46,8176,0
+ECBK.US,D,20221220,000000,16.53,16.55,16.25,16.55,8850,0
+ECBK.US,D,20221221,000000,16.6,16.61,15.92,16.37,9092,0
+ECBK.US,D,20221222,000000,16.5,16.5,16,16.44,2975,0
+ECBK.US,D,20221223,000000,16.43,16.43,15.9,16.06,2641,0
+ECBK.US,D,20221227,000000,16.16,16.49,16.13,16.2,4464,0
+ECBK.US,D,20221228,000000,16.62,16.62,15.9,15.93,8700,0
+ECBK.US,D,20221229,000000,16.125,16.35,15.8501,16.22,16358,0
+ECBK.US,D,20221230,000000,16.29,16.35,16,16.05,9320,0
+ECBK.US,D,20230103,000000,15.99,16.3,15.98,16.2,9372,0
+ECBK.US,D,20230104,000000,16.33,16.33,15.99,15.99,6981,0
+ECBK.US,D,20230105,000000,16.2999,16.2999,15.77,15.77,27650,0
+ECBK.US,D,20230106,000000,15.95,16.4,15.95,16.32,12090,0
+ECBK.US,D,20230109,000000,16.31,16.45,15.88,15.88,33037,0
+ECBK.US,D,20230110,000000,16.01,16.225,16.0029,16.16,31239,0
+ECBK.US,D,20230111,000000,16.15,16.28,16.05,16.14,4017,0
+ECBK.US,D,20230112,000000,16.12,16.14,16.02,16.02,1023,0
+ECBK.US,D,20230113,000000,16.15,16.2,16.06,16.06,1570,0
+ECBK.US,D,20230117,000000,16.25,16.28,16.025,16.26,3616,0
+ECBK.US,D,20230118,000000,16.26,16.49,16.06,16.15,22193,0
+ECBK.US,D,20230119,000000,16.18,16.27,15.98,16.27,16691,0
+ECBK.US,D,20230120,000000,16.29,16.29,15.9501,16.15,15082,0
+ECBK.US,D,20230123,000000,16.15,16.23,16.14,16.22,5647,0
+ECBK.US,D,20230124,000000,16.22,16.22,15.9,15.95,7580,0
+ECBK.US,D,20230125,000000,15.95,15.95,15.68,15.68,12512,0
+ECBK.US,D,20230126,000000,15.68,15.9592,15.68,15.84,2883,0
+ECBK.US,D,20230127,000000,15.75,15.81,15.63,15.63,3752,0
+ECBK.US,D,20230130,000000,15.61,15.95,15.52,15.78,8702,0
+ECBK.US,D,20230131,000000,15.9,15.9,15.75,15.75,1221,0
+ECBK.US,D,20230201,000000,15.79,15.85,15.75,15.78,9396,0
+ECBK.US,D,20230202,000000,15.89,15.9,15.72,15.72,4066,0
+ECBK.US,D,20230203,000000,15.83,15.83,15.69,15.69,2490,0
+ECBK.US,D,20230206,000000,15.78,15.9,15.78,15.9,1432,0
+ECBK.US,D,20230207,000000,15.9,15.9,15.85,15.88,2331,0
+ECBK.US,D,20230208,000000,15.9,15.9499,15.85,15.915,6904,0
+ECBK.US,D,20230209,000000,15.95,15.95,15.84,15.95,5486,0
+ECBK.US,D,20230210,000000,15.95,15.95,15.6801,15.95,5006,0
+ECBK.US,D,20230213,000000,15.95,15.95,15.7,15.88,1459,0
+ECBK.US,D,20230214,000000,15.92,15.95,15.45,15.45,29162,0
+ECBK.US,D,20230215,000000,15.57,15.88,15.47,15.72,2486,0
+ECBK.US,D,20230216,000000,15.5936,15.7999,15.48,15.48,3246,0
+ECBK.US,D,20230217,000000,15.48,15.8605,15.48,15.51,3744,0
+ECBK.US,D,20230221,000000,15.48,15.63,15.48,15.63,4613,0
+ECBK.US,D,20230222,000000,15.7,15.8,15.59,15.6,24529,0
+ECBK.US,D,20230223,000000,15.7,15.8499,15.69,15.8,4182,0
+ECBK.US,D,20230224,000000,15.55,15.7,15.48,15.51,4986,0
+ECBK.US,D,20230227,000000,15.6,15.78,15.55,15.78,7072,0
+ECBK.US,D,20230228,000000,15.8,15.89,15.73,15.8,11338,0
+ECBK.US,D,20230301,000000,15.84,15.85,15.7,15.71,9209,0
+ECBK.US,D,20230302,000000,15.7,15.71,15.54,15.71,5809,0
+ECBK.US,D,20230303,000000,15.3981,15.6199,15.3981,15.5881,2070,0
+ECBK.US,D,20230306,000000,15.67,15.67,15.34,15.52,4167,0
+ECBK.US,D,20230307,000000,15.37,15.58,15.37,15.41,1285,0
+ECBK.US,D,20230308,000000,15.52,15.55,15.36,15.36,11141,0
+ECBK.US,D,20230309,000000,15.4,15.4,14.855,14.95,21599,0
+ECBK.US,D,20230310,000000,14.9,14.9,14.66,14.66,14319,0
+ECBK.US,D,20230313,000000,14,14,13,13.81,36339,0
+ECBK.US,D,20230314,000000,14.46,14.6701,14.154,14.51,17789,0
+ECBK.US,D,20230315,000000,14.55,14.725,13.91,13.95,34352,0
+ECBK.US,D,20230316,000000,13.95,14.445,13.95,14.08,5045,0
+ECBK.US,D,20230317,000000,13.98,14.1245,13.26,13.26,20804,0
+ECBK.US,D,20230320,000000,13.56,13.9,13.55,13.57,21599,0
+ECBK.US,D,20230321,000000,13.76,14.5,13.76,14.13,10503,0
+ECBK.US,D,20230322,000000,14.25,14.26,13.8201,13.91,10575,0
+ECBK.US,D,20230323,000000,13.84,13.9772,13.66,13.71,10876,0
+ECBK.US,D,20230324,000000,14.1,14.1655,13.8075,13.96,6151,0
+ECBK.US,D,20230327,000000,14.081,14.081,13.95,14.07,6503,0
+ECBK.US,D,20230328,000000,13.75,14.07,13.75,14.05,18440,0
+ECBK.US,D,20230329,000000,13.91,14.08,13.88,13.88,19297,0
+ECBK.US,D,20230330,000000,13.9535,14.08,13.7863,13.81,10029,0
+ECBK.US,D,20230331,000000,14.03,14.08,13.84,13.88,20685,0
+ECBK.US,D,20230403,000000,13.96,14,13.875,13.98,10963,0
+ECBK.US,D,20230404,000000,13.86,13.89,13.66,13.66,9477,0
+ECBK.US,D,20230405,000000,13.66,13.66,13.11,13.11,52215,0
+ECBK.US,D,20230406,000000,13.125,13.2699,12.7501,13.14,65458,0
+ECBK.US,D,20230410,000000,13.02,13.1,12.47,13.02,28447,0
+ECBK.US,D,20230411,000000,13.05,13.1,12.9,12.98,9357,0
+ECBK.US,D,20230412,000000,12.83,13.03,12.81,12.81,10094,0
+ECBK.US,D,20230413,000000,12.81,12.94,12.81,12.9,17683,0
+ECBK.US,D,20230414,000000,12.811,12.97,12.81,12.91,2088,0
+ECBK.US,D,20230417,000000,12.86,12.88,12.715,12.79,9319,0
+ECBK.US,D,20230418,000000,12.71,12.71,12.52,12.52,12724,0
+ECBK.US,D,20230419,000000,12.59,12.6,12.1521,12.49,29460,0
+ECBK.US,D,20230420,000000,12.49,12.49,12.27,12.27,11002,0
+ECBK.US,D,20230421,000000,12.25,12.55,12.082,12.2,10539,0
+ECBK.US,D,20230424,000000,12.1,12.44,12.1,12.26,3090,0
+ECBK.US,D,20230425,000000,12.175,12.25,12.1,12.1,5386,0
+ECBK.US,D,20230426,000000,12.2144,12.2144,11.97,11.97,1060,0
+ECBK.US,D,20230427,000000,12,12.21,11.75,11.9729,14600,0
+ECBK.US,D,20230428,000000,11.85,12,11.655,11.91,14643,0
+ECBK.US,D,20230501,000000,11.8,11.8,10.78,10.87,21922,0
+ECBK.US,D,20230502,000000,10.5408,10.825,10.325,10.61,59812,0
+ECBK.US,D,20230503,000000,10.47,10.9899,10.47,10.65,10245,0
+ECBK.US,D,20230504,000000,10.57,10.61,10.41,10.46,16184,0
+ECBK.US,D,20230505,000000,10.66,11.73,10.6112,11.19,29394,0
+ECBK.US,D,20230508,000000,11.05,11.58,10.88,11.25,25893,0
+ECBK.US,D,20230509,000000,11.14,11.14,10.95,11,3384,0
+ECBK.US,D,20230510,000000,10.9,11.08,10.71,11.04,16630,0
+ECBK.US,D,20230511,000000,10.67,10.88,10.4102,10.6588,10170,0
+ECBK.US,D,20230512,000000,11.06,11.06,10.685,10.77,17802,0
+ECBK.US,D,20230515,000000,10.91,11.1,10.91,10.995,24275,0
+ECBK.US,D,20230516,000000,11.093,11.139,10.83,10.83,16805,0
+ECBK.US,D,20230517,000000,11,11.1736,10.9,11,37300,0
+ECBK.US,D,20230518,000000,11.1,11.1,10.93,10.96,69912,0
+ECBK.US,D,20230519,000000,10.98,11,10.855,10.88,88321,0
+ECBK.US,D,20230522,000000,11.0079,11.355,10.88,10.99,16447,0
+ECBK.US,D,20230523,000000,10.98,11.359,10.98,11.15,38979,0
+ECBK.US,D,20230524,000000,11.15,11.5592,11.06,11.4,26672,0
+ECBK.US,D,20230525,000000,11.48,11.54,11.32,11.32,7070,0
+ECBK.US,D,20230526,000000,11.38,12,11.38,11.95,24944,0
+ECBK.US,D,20230530,000000,11.94,12.15,11.93,12.03,16657,0
+ECBK.US,D,20230531,000000,12.135,12.24,12.07,12.07,14768,0
+ECBK.US,D,20230601,000000,12.19,12.51,12.19,12.5,24010,0
+ECBK.US,D,20230602,000000,12.55,13.12,12.12,12.9,28644,0
+ECBK.US,D,20230605,000000,12.9,12.9,12.37,12.685,26756,0
+ECBK.US,D,20230606,000000,12.84,13.15,12.77,13.13,4153,0
+ECBK.US,D,20230607,000000,13.36,13.46,13.32,13.32,1784,0
+ECBK.US,D,20230608,000000,13.21,13.4799,13.21,13.43,1358,0
+ECBK.US,D,20230609,000000,13.365,13.43,13.14,13.26,6016,0
+ECBK.US,D,20230612,000000,13.45,13.45,13.16,13.245,3655,0
+ECBK.US,D,20230613,000000,13.21,13.28,13.07,13.07,20172,0
+ECBK.US,D,20230614,000000,13.12,13.19,13.11,13.19,17551,0
+ECBK.US,D,20230615,000000,13.1414,13.1414,13.06,13.1,10314,0
+ECBK.US,D,20230616,000000,13.03,13.1,12.96,13.1,16672,0
+ECBK.US,D,20230620,000000,13.04,13.1,12.93,13.05,8469,0
+ECBK.US,D,20230621,000000,13.08,13.09,13.01,13.04,8639,0
+ECBK.US,D,20230622,000000,12.72,13,12.72,12.95,2386,0
+ECBK.US,D,20230626,000000,13.09,13.09,12.8,12.87,12702,0
+ECBK.US,D,20230627,000000,13.11,13.11,12.89,12.89,1421,0
+ECBK.US,D,20230628,000000,12.9304,12.9304,12.91,12.91,1322,0
+ECBK.US,D,20230629,000000,12.93,13.2,12.93,13.08,2104,0
+ECBK.US,D,20230630,000000,12.96,13.08,12.96,13.08,1777,0
+ECBK.US,D,20230703,000000,13.1,13.3199,13.06,13.3199,1626,0
+ECBK.US,D,20230705,000000,13.2,13.2,13.01,13.05,6412,0
+ECBK.US,D,20230706,000000,13.05,13.09,13.048,13.09,747,0
+ECBK.US,D,20230707,000000,13,13.09,12.96,13.09,3516,0
+ECBK.US,D,20230710,000000,13.05,13.1499,12.96,12.96,18903,0
+ECBK.US,D,20230711,000000,13,13,12.835,12.921,16232,0
+ECBK.US,D,20230712,000000,12.955,12.955,12.82,12.8487,28262,0
+ECBK.US,D,20230713,000000,12.9,12.92,12.8914,12.9,8886,0
+ECBK.US,D,20230714,000000,12.88,12.92,12.81,12.83,11245,0
+ECBK.US,D,20230717,000000,12.855,13,12.855,13,15652,0
+ECBK.US,D,20230718,000000,12.99,13,12.795,13,16456,0
+ECBK.US,D,20230719,000000,13,13.33,12.9602,13.07,28767,0
+ECBK.US,D,20230720,000000,13.16,13.4,12.95,12.96,15775,0
+ECBK.US,D,20230721,000000,12.96,13.08,12.855,12.97,7578,0
+ECBK.US,D,20230724,000000,12.98,13.34,12.84,12.84,3789,0
+ECBK.US,D,20230725,000000,12.84,12.87,12.58,12.67,15304,0
+ECBK.US,D,20230726,000000,12.7,12.9,12.6,12.87,30210,0
+ECBK.US,D,20230727,000000,12.71,12.98,12.35,12.56,46310,0
+ECBK.US,D,20230728,000000,12.5,13,12.45,12.86,87445,0
+ECBK.US,D,20230731,000000,12.85,12.87,12.5701,12.76,15196,0
+ECBK.US,D,20230801,000000,12.8,12.96,12.72,12.72,3246,0
+ECBK.US,D,20230802,000000,12.62,12.74,12.62,12.69,4220,0
+ECBK.US,D,20230803,000000,12.7499,13.11,12.69,12.78,15842,0
+ECBK.US,D,20230804,000000,12.89,12.89,12.12,12.44,61965,0
+ECBK.US,D,20230807,000000,12.5,12.5,12.35,12.35,14632,0
+ECBK.US,D,20230808,000000,12.29,12.66,12.16,12.17,25825,0
+ECBK.US,D,20230809,000000,12.27,12.47,12.27,12.35,1867,0
+ECBK.US,D,20230810,000000,12.35,12.6,12.35,12.4874,9127,0
+ECBK.US,D,20230811,000000,12.52,12.655,12.41,12.41,12164,0
+ECBK.US,D,20230814,000000,12.32,12.34,12.11,12.31,27676,0
+ECBK.US,D,20230815,000000,12.14,12.27,11.79,12.01,20355,0
+ECBK.US,D,20230816,000000,12.11,12.37,11.92,12.15,72005,0
+ECBK.US,D,20230817,000000,12.02,12.02,11.75,11.78,16202,0
+ECBK.US,D,20230818,000000,11.95,12.1099,11.79,11.84,6943,0
+ECBK.US,D,20230821,000000,11.82,12.09,11.82,11.84,18117,0
+ECBK.US,D,20230822,000000,11.99,11.99,11.905,11.98,2658,0
+ECBK.US,D,20230823,000000,11.95,12.189,11.8301,12,5046,0
+ECBK.US,D,20230824,000000,12,12.17,11.985,12.17,2489,0
+ECBK.US,D,20230825,000000,12.17,12.31,12.14,12.29,6280,0
+ECBK.US,D,20230828,000000,12.07,12.49,12.07,12.4,23758,0
+ECBK.US,D,20230829,000000,12.34,12.46,12.34,12.46,2478,0
+ECBK.US,D,20230830,000000,12.39,12.4,12.26,12.26,6343,0
+ECBK.US,D,20230831,000000,12.38,12.38,12.26,12.26,6524,0
+ECBK.US,D,20230901,000000,12.2,12.22,12,12,5770,0
+ECBK.US,D,20230905,000000,12,12.011,11.8801,11.9,8305,0
+ECBK.US,D,20230906,000000,11.9,11.9,11.65,11.65,22588,0
+ECBK.US,D,20230907,000000,11.61,11.8899,11.61,11.71,5427,0
+ECBK.US,D,20230908,000000,11.56,11.8,11.56,11.8,3765,0
+ECBK.US,D,20230911,000000,12.0289,12.08,11.64,11.64,5075,0
+ECBK.US,D,20230912,000000,11.71,12.05,11.58,11.58,12613,0
+ECBK.US,D,20230913,000000,11.6,11.8499,11.5701,11.6,7653,0
+ECBK.US,D,20230914,000000,11.68,11.966,11.58,11.96,4110,0
+ECBK.US,D,20230915,000000,11.9699,12.09,11.95,12.09,6508,0
+ECBK.US,D,20230918,000000,12.04,12.04,12.04,12.04,175,0
+ECBK.US,D,20230919,000000,12.02,12.02,12.02,12.02,180,0
+ECBK.US,D,20230920,000000,12.04,12.04,11.85,11.85,4464,0
+ECBK.US,D,20230921,000000,11.85,11.92,11.57,11.59,9084,0
+ECBK.US,D,20230922,000000,11.6952,11.7,11.57,11.57,4269,0
+ECBK.US,D,20230925,000000,11.73,11.73,11.53,11.53,5243,0
+ECBK.US,D,20230926,000000,11.7706,11.7706,11.37,11.37,21248,0
+ECBK.US,D,20230927,000000,11.365,11.365,11.15,11.15,13742,0
+ECBK.US,D,20230928,000000,11.12,11.12,10.98,10.98,5137,0
+ECBK.US,D,20230929,000000,10.96,11.0959,10.9,10.9774,15042,0
+ECBK.US,D,20231002,000000,11.27,11.27,10.83,10.9,6441,0
+ECBK.US,D,20231003,000000,10.8101,10.8287,10.27,10.592,11242,0
+ECBK.US,D,20231004,000000,10.62,10.9224,10.51,10.7,18260,0
+ECBK.US,D,20231005,000000,10.7,10.7,10.51,10.51,10884,0
+ECBK.US,D,20231006,000000,10.9099,10.9099,10.5001,10.7,6215,0
+ECBK.US,D,20231009,000000,10.61,10.61,10.509,10.6004,915,0
+ECBK.US,D,20231010,000000,10.69,10.77,10.5723,10.77,4843,0
+ECBK.US,D,20231011,000000,10.65,10.76,10.65,10.69,1923,0
+ECBK.US,D,20231012,000000,10.705,10.705,9.82,10.11,22510,0
+ECBK.US,D,20231013,000000,10.3362,10.3362,10.01,10.05,15648,0
+ECBK.US,D,20231016,000000,10.19,10.57,10.12,10.12,14553,0
+ECBK.US,D,20231017,000000,10.03,10.38,9.9875,10,34190,0
+ECBK.US,D,20231018,000000,10.01,10.3799,10,10.1,12862,0
+ECBK.US,D,20231019,000000,10.0201,10.2776,10,10.01,20459,0
+ECBK.US,D,20231020,000000,10.03,10.15,10,10.1437,12520,0
+ECBK.US,D,20231023,000000,10.13,10.15,10,10,10593,0
+ECBK.US,D,20231024,000000,10.096,10.31,10.08,10.08,3366,0
+ECBK.US,D,20231025,000000,10.26,10.26,10,10.08,21675,0
+ECBK.US,D,20231026,000000,9.9619,10.27,9.9,10.11,12594,0
+ECBK.US,D,20231027,000000,10.06,10.27,10.0499,10.05,2046,0
+ECBK.US,D,20231030,000000,10,10,10,10,855,0
+ECBK.US,D,20231031,000000,10,10.19,9.8801,10.12,49259,0
+ECBK.US,D,20231101,000000,10.18,10.38,10.18,10.3,12883,0
+ECBK.US,D,20231102,000000,10.3474,10.6,10.2216,10.57,13317,0
+ECBK.US,D,20231103,000000,10.9035,10.9035,10.71,10.75,24446,0
+ECBK.US,D,20231106,000000,10.765,10.7999,10.66,10.7,24342,0
+ECBK.US,D,20231107,000000,10.755,10.8,10.3,10.6,28430,0
+ECBK.US,D,20231108,000000,10.8084,10.8342,10.6,10.63,5733,0
+ECBK.US,D,20231109,000000,10.87,10.9431,10.62,10.9412,8445,0
+ECBK.US,D,20231110,000000,10.8007,10.9185,10.66,10.75,3637,0
+ECBK.US,D,20231113,000000,10.8603,10.9439,10.67,10.9,4146,0
+ECBK.US,D,20231114,000000,10.9245,11.3,10.785,11.2,13055,0
+ECBK.US,D,20231115,000000,11.68,11.68,11.371,11.4998,5291,0
+ECBK.US,D,20231116,000000,11.275,11.4499,11.275,11.35,1831,0
+ECBK.US,D,20231117,000000,11.64,11.6519,11.3,11.59,5543,0
+ECBK.US,D,20231120,000000,11.67,11.67,11.53,11.65,4264,0
+ECBK.US,D,20231121,000000,11.37,11.58,11.37,11.42,5275,0
+ECBK.US,D,20231122,000000,11.62,11.62,11.5882,11.62,3427,0
+ECBK.US,D,20231124,000000,11.74,11.74,11.575,11.67,5389,0
+ECBK.US,D,20231127,000000,11.7283,11.74,11.51,11.51,8102,0
+ECBK.US,D,20231128,000000,11.48,11.8499,11.48,11.8499,2209,0
+ECBK.US,D,20231129,000000,11.85,12.05,11.52,12.01,12204,0
+ECBK.US,D,20231130,000000,12.06,12.11,12.01,12.11,1151,0
+ECBK.US,D,20231201,000000,11.93,12.2,11.93,12.2,4822,0
+ECBK.US,D,20231204,000000,12.2399,12.2399,12.066,12.141,2563,0
+ECBK.US,D,20231205,000000,12.3,12.3,12.1755,12.27,3505,0
+ECBK.US,D,20231206,000000,12.27,12.3,12.1103,12.13,8047,0
+ECBK.US,D,20231207,000000,12.29,12.39,12.19,12.39,4196,0
+ECBK.US,D,20231208,000000,12.2294,12.65,12.2294,12.53,8896,0
+ECBK.US,D,20231211,000000,12.49,12.6228,12.49,12.548,2406,0
+ECBK.US,D,20231212,000000,12.64,12.64,12.2,12.2,4335,0
+ECBK.US,D,20231213,000000,12.17,12.65,12.17,12.37,12409,0
+ECBK.US,D,20231214,000000,12.6,12.67,12.39,12.65,8501,0
+ECBK.US,D,20231215,000000,12.6,12.7099,12.5,12.6,20028,0
+ECBK.US,D,20231218,000000,12.39,12.6723,12.25,12.52,13510,0
+ECBK.US,D,20231219,000000,12.5,12.625,12.5,12.6,72179,0
+ECBK.US,D,20231220,000000,12.7199,12.72,12.5067,12.6,9136,0
+ECBK.US,D,20231221,000000,12.54,12.6,12.51,12.59,3817,0
+ECBK.US,D,20231222,000000,12.49,12.6,12.34,12.44,2859,0
+ECBK.US,D,20231226,000000,12.6,12.6,12.49,12.49,1398,0
+ECBK.US,D,20231227,000000,12.4767,12.72,12.47,12.47,5998,0
+ECBK.US,D,20231228,000000,12.6,12.61,12.6,12.61,1740,0
+ECBK.US,D,20231229,000000,12.62,12.62,12.5,12.56,15192,0
+ECBK.US,D,20240102,000000,12.56,12.6385,12.52,12.61,18469,0
+ECBK.US,D,20240103,000000,12.6,12.7,12.525,12.7,5360,0
+ECBK.US,D,20240104,000000,12.71,12.88,12.64,12.88,5901,0
+ECBK.US,D,20240105,000000,12.8263,12.895,12.68,12.68,7988,0
+ECBK.US,D,20240108,000000,12.81,13.0286,12.68,13.0286,4302,0
+ECBK.US,D,20240109,000000,13.0925,13.24,13.0925,13.21,7926,0
+ECBK.US,D,20240110,000000,13.202,13.24,13.1401,13.23,8331,0
+ECBK.US,D,20240111,000000,13.23,13.24,13.09,13.17,10274,0
+ECBK.US,D,20240112,000000,13.2202,13.2202,13.2202,13.2202,690,0
+ECBK.US,D,20240116,000000,13.24,13.24,13.1469,13.1827,2399,0
+ECBK.US,D,20240117,000000,12.972,13.1,12.805,12.805,5523,0
+ECBK.US,D,20240118,000000,12.96,13,12.785,12.99,3319,0
+ECBK.US,D,20240119,000000,12.9899,13,12.63,12.99,3695,0
+ECBK.US,D,20240122,000000,13,13.15,12.9879,13.15,11843,0
+ECBK.US,D,20240123,000000,13.1,13.25,12.99,13.21,15028,0
+ECBK.US,D,20240124,000000,13.15,13.5,13.15,13.5,8941,0
+ECBK.US,D,20240125,000000,13.5,13.51,13.4,13.5,5129,0
+ECBK.US,D,20240126,000000,13.51,13.51,13.5003,13.51,4269,0
+ECBK.US,D,20240129,000000,13.4878,13.51,13.45,13.51,7701,0
+ECBK.US,D,20240130,000000,13.3271,13.51,13.3271,13.51,5037,0
+ECBK.US,D,20240201,000000,13.335,13.62,13.1459,13.62,1741,0
+ECBK.US,D,20240202,000000,13.3992,13.63,13.3992,13.62,2163,0
+ECBK.US,D,20240205,000000,13.21,13.3,13.17,13.17,3662,0
+ECBK.US,D,20240206,000000,13.031,13.22,12.83,12.83,3867,0
+ECBK.US,D,20240207,000000,12.5445,12.8732,12.5445,12.65,2193,0
+ECBK.US,D,20240208,000000,12.518,12.8301,12.518,12.54,8981,0
+ECBK.US,D,20240209,000000,12.51,12.87,12.51,12.87,5027,0
+ECBK.US,D,20240212,000000,12.8512,12.9499,12.69,12.69,3488,0
+ECBK.US,D,20240213,000000,12.7642,12.9056,12.7642,12.85,1967,0
+ECBK.US,D,20240214,000000,12.8364,12.95,12.82,12.95,4972,0
+ECBK.US,D,20240215,000000,12.9499,13.1276,12.8289,13.1276,4093,0
+ECBK.US,D,20240216,000000,13.18,13.18,12.93,13.17,1025,0
+ECBK.US,D,20240220,000000,12.87,13.1,12.845,13.05,20147,0
+ECBK.US,D,20240221,000000,13.05,13.05,12.89,13.04,8268,0
+ECBK.US,D,20240222,000000,12.7655,13.05,12.7655,12.9,1819,0
+ECBK.US,D,20240223,000000,12.915,13.085,12.915,13.04,10845,0
+ECBK.US,D,20240226,000000,12.98,12.9958,12.8,12.8,833,0
+ECBK.US,D,20240227,000000,12.86,12.9845,12.79,12.8,5451,0
+ECBK.US,D,20240228,000000,12.9188,12.9188,12.875,12.904,3503,0
+ECBK.US,D,20240229,000000,12.9,12.985,12.88,12.93,14394,0
+ECBK.US,D,20240301,000000,13.06,13.06,12.9,12.9,2399,0
+ECBK.US,D,20240304,000000,13.01,13.05,12.97,13.05,3025,0
+ECBK.US,D,20240305,000000,13.0693,13.0693,13,13.03,1936,0
+ECBK.US,D,20240306,000000,13.03,13.05,13.009,13.009,4553,0
+ECBK.US,D,20240307,000000,13.0499,13.0499,12.84,12.84,1548,0
+ECBK.US,D,20240308,000000,12.9606,13,12.85,13,5526,0
+ECBK.US,D,20240311,000000,12.925,12.9272,12.9181,12.9272,1650,0
+ECBK.US,D,20240312,000000,12.9688,12.9688,12.83,12.83,1764,0
+ECBK.US,D,20240313,000000,12.91,12.9794,12.8,12.8,1872,0
+ECBK.US,D,20240314,000000,12.8,12.8557,12.6941,12.7801,2877,0
+ECBK.US,D,20240315,000000,12.91,13.14,12.9,13.14,27506,0
+ECBK.US,D,20240318,000000,12.9031,13.21,12.835,13.01,13818,0
+ECBK.US,D,20240319,000000,13.05,13.28,12.835,13.07,30739,0
+ECBK.US,D,20240320,000000,13.2,13.2,13.07,13.11,3386,0
+ECBK.US,D,20240321,000000,13.048,13.06,12.96,12.96,17187,0
+ECBK.US,D,20240322,000000,12.905,13.0206,12.89,13,1413,0
+ECBK.US,D,20240325,000000,12.9,12.9,12.8,12.8,619,0
+ECBK.US,D,20240326,000000,12.76,12.8469,12.76,12.8469,2485,0
+ECBK.US,D,20240327,000000,12.87,12.95,12.87,12.95,2012,0
+ECBK.US,D,20240328,000000,12.825,12.98,12.825,12.98,2776,0
+ECBK.US,D,20240401,000000,12.98,12.98,12.6801,12.95,6835,0
+ECBK.US,D,20240402,000000,12.85,12.86,12.85,12.86,1735,0
+ECBK.US,D,20240403,000000,12.735,12.7897,12.735,12.7897,714,0
+ECBK.US,D,20240404,000000,12.815,12.94,12.815,12.94,578,0
+ECBK.US,D,20240408,000000,12.95,12.95,12.94,12.94,1154,0
+ECBK.US,D,20240410,000000,12.6901,12.9107,12.6901,12.9107,570,0
+ECBK.US,D,20240411,000000,12.86,12.8981,12.86,12.87,1248,0
+ECBK.US,D,20240412,000000,12.8183,12.96,12.8183,12.96,512,0
+ECBK.US,D,20240415,000000,12.72,12.9799,12.68,12.86,1750,0
+ECBK.US,D,20240417,000000,12.825,13,12.79,12.85,22483,0
+ECBK.US,D,20240418,000000,12.89,12.9,12.63,12.65,1480,0
+ECBK.US,D,20240419,000000,12.89,12.89,12.61,12.61,7076,0
+ECBK.US,D,20240422,000000,12.5179,12.56,12.22,12.22,3325,0
+ECBK.US,D,20240423,000000,12.63,12.63,12.2201,12.5,2378,0
+ECBK.US,D,20240424,000000,12.65,12.65,12.46,12.46,903,0
+ECBK.US,D,20240425,000000,12.4,12.4,12.27,12.27,1954,0
+ECBK.US,D,20240429,000000,12.3287,12.3404,12.25,12.3379,2010,0
+ECBK.US,D,20240430,000000,12.56,12.56,11.39,11.6,18959,0
+ECBK.US,D,20240501,000000,11.4001,11.55,11.39,11.525,17570,0
+ECBK.US,D,20240502,000000,11.6,11.79,11.6,11.61,4499,0
+ECBK.US,D,20240503,000000,11.66,11.6601,11.45,11.45,3473,0
+ECBK.US,D,20240506,000000,11.6,11.86,11.49,11.58,7882,0
+ECBK.US,D,20240507,000000,11.6001,11.94,11.6001,11.88,6460,0
+ECBK.US,D,20240508,000000,11.58,11.58,11.57,11.57,416,0
+ECBK.US,D,20240509,000000,11.66,11.9499,11.66,11.9405,2086,0
+ECBK.US,D,20240510,000000,11.75,11.99,11.6,11.9164,10000,0
+ECBK.US,D,20240513,000000,11.77,12.29,11.76,12.2699,18178,0
+ECBK.US,D,20240514,000000,12.1749,12.22,12,12.22,6056,0
+ECBK.US,D,20240515,000000,12.2528,12.6,12.2528,12.571,5586,0
+ECBK.US,D,20240516,000000,12.51,12.68,12.3391,12.585,5119,0
+ECBK.US,D,20240517,000000,12.57,12.595,12.52,12.52,1331,0
+ECBK.US,D,20240520,000000,12.42,12.5461,12.42,12.5461,1391,0
+ECBK.US,D,20240522,000000,12.5,12.5999,12.4,12.5999,4508,0
+ECBK.US,D,20240523,000000,12.45,12.45,12.35,12.4,9984,0
+ECBK.US,D,20240524,000000,12.2567,12.2764,12.21,12.21,1347,0
+ECBK.US,D,20240528,000000,12.16,12.325,12.08,12.13,11173,0
+ECBK.US,D,20240529,000000,12.0419,12.25,12.01,12.25,9054,0
+ECBK.US,D,20240530,000000,12.07,12.3,11.95,12.06,13650,0
+ECBK.US,D,20240531,000000,12.1825,12.3,12,12,4278,0
+ECBK.US,D,20240603,000000,12.05,12.38,12.05,12.35,7177,0
+ECBK.US,D,20240604,000000,12.331,12.35,12.16,12.35,2221,0
+ECBK.US,D,20240605,000000,12.243,12.34,12.243,12.34,760,0
+ECBK.US,D,20240606,000000,12.34,12.35,12.15,12.35,4002,0
+ECBK.US,D,20240607,000000,12.22,12.37,12.22,12.37,884,0
+ECBK.US,D,20240610,000000,12.26,12.27,12.25,12.27,1532,0
+ECBK.US,D,20240611,000000,12.395,12.42,12.25,12.35,3568,0
+ECBK.US,D,20240612,000000,12.4,12.59,12.35,12.5,4990,0
+ECBK.US,D,20240613,000000,12.495,12.63,12.41,12.63,3308,0
+ECBK.US,D,20240614,000000,12.5,12.5,12.43,12.43,1079,0
+ECBK.US,D,20240617,000000,12.37,12.63,12.37,12.63,1161,0
+ECBK.US,D,20240618,000000,12.37,12.579,12.37,12.39,2446,0
+ECBK.US,D,20240620,000000,12.58,12.58,12.4501,12.58,1917,0
+ECBK.US,D,20240621,000000,12.55,12.5999,12.36,12.36,7345,0
+ECBK.US,D,20240624,000000,12.4838,12.58,12.46,12.58,4564,0
+ECBK.US,D,20240625,000000,12.5371,12.5799,12.5,12.5,3171,0
+ECBK.US,D,20240626,000000,12.57,12.58,12.5,12.5,3437,0
+ECBK.US,D,20240627,000000,12.58,12.58,12.55,12.58,1812,0
+ECBK.US,D,20240628,000000,12.5001,12.5234,12.3817,12.48,3163,0
+ECBK.US,D,20240701,000000,12.51,12.65,12.51,12.6,1789,0
+ECBK.US,D,20240702,000000,12.51,12.6499,12.43,12.55,2575,0
+ECBK.US,D,20240703,000000,12.58,12.65,12.48,12.48,1971,0
+ECBK.US,D,20240705,000000,12.5801,12.63,12.575,12.6,3454,0
+ECBK.US,D,20240708,000000,12.5,12.62,12.5,12.62,1120,0
+ECBK.US,D,20240710,000000,12.6,12.6,12.5,12.5,1787,0
+ECBK.US,D,20240711,000000,12.5001,12.63,12.5001,12.6,8244,0
+ECBK.US,D,20240712,000000,12.62,12.88,12.6,12.83,13821,0
+ECBK.US,D,20240715,000000,12.85,13,12.845,12.845,12720,0
+ECBK.US,D,20240716,000000,12.88,13.125,12.825,13.0434,31423,0
+ECBK.US,D,20240717,000000,13.15,13.15,13.1,13.15,3343,0
+ECBK.US,D,20240718,000000,13.1,13.1,12.9,12.9,5447,0
+ECBK.US,D,20240719,000000,12.8878,13,12.8878,12.91,2845,0
+ECBK.US,D,20240722,000000,13,13.21,12.9514,13.2,8491,0
+ECBK.US,D,20240723,000000,13.21,13.58,13.1987,13.58,21483,0
+ECBK.US,D,20240724,000000,13.82,13.94,13.7,13.7,7741,0
+ECBK.US,D,20240725,000000,13.56,13.84,13.56,13.83,7133,0
+ECBK.US,D,20240726,000000,13.94,14.16,13.93,14.0799,4702,0
+ECBK.US,D,20240729,000000,14.05,14.14,14,14.03,5700,0
+ECBK.US,D,20240730,000000,14.02,14.17,13.89,13.89,5501,0
+ECBK.US,D,20240731,000000,13.9948,14.15,13.9901,14.15,5463,0
+ECBK.US,D,20240801,000000,14.08,14.08,13.86,13.98,5272,0
+ECBK.US,D,20240802,000000,13.61,13.61,13.61,13.61,320,0
+ECBK.US,D,20240805,000000,13.29,13.71,12.5,13,11031,0
+ECBK.US,D,20240807,000000,13.1,13.1,13,13,2034,0
+ECBK.US,D,20240808,000000,13.44,13.44,13.31,13.31,767,0
+ECBK.US,D,20240809,000000,13,13.29,13,13.29,926,0
+ECBK.US,D,20240812,000000,13.33,13.33,12.99,13.145,5758,0
+ECBK.US,D,20240814,000000,13,13.0001,12.8311,12.8311,1817,0
+ECBK.US,D,20240815,000000,13.2971,13.2971,13.0501,13.09,2364,0
+ECBK.US,D,20240816,000000,13.49,13.49,13.49,13.49,205,0
+ECBK.US,D,20240819,000000,13.245,13.4465,13.05,13.1,12485,0
+ECBK.US,D,20240820,000000,13.16,13.44,13.05,13.29,14610,0
+ECBK.US,D,20240821,000000,13.13,13.53,13.03,13.138,12297,0
+ECBK.US,D,20240822,000000,13.16,13.69,13.1,13.4876,15051,0
+ECBK.US,D,20240823,000000,13.51,13.66,13.25,13.4,6999,0
+ECBK.US,D,20240826,000000,13.26,13.77,13.26,13.77,5350,0
+ECBK.US,D,20240827,000000,13.755,13.755,13.4728,13.72,4652,0
+ECBK.US,D,20240828,000000,13.58,13.7759,13.45,13.45,9642,0
+ECBK.US,D,20240829,000000,13.57,13.745,13.45,13.57,8696,0
+ECBK.US,D,20240830,000000,13.385,13.87,13.33,13.87,2693,0
+ECBK.US,D,20240903,000000,13.59,13.82,13.53,13.7242,11393,0
+ECBK.US,D,20240904,000000,13.58,13.82,13.4705,13.5,9556,0
+ECBK.US,D,20240905,000000,13.69,13.8537,13.24,13.585,16850,0
+ECBK.US,D,20240906,000000,13.42,13.94,13.3,13.8,16725,0
+ECBK.US,D,20240909,000000,13.43,13.67,13.14,13.2,8911,0
+ECBK.US,D,20240910,000000,13.21,13.4,13.06,13.115,5665,0
+ECBK.US,D,20240911,000000,13.19,13.45,12.94,13.2015,5983,0
+ECBK.US,D,20240912,000000,13,13.3899,13,13.15,6765,0
+ECBK.US,D,20240913,000000,13.21,13.41,13.02,13.3,9154,0
+ECBK.US,D,20240916,000000,13.195,13.5662,13.195,13.33,10881,0
+ECBK.US,D,20240917,000000,13.51,13.66,13.36,13.66,20234,0
+ECBK.US,D,20240918,000000,13.5,13.85,13.14,13.61,18315,0
+ECBK.US,D,20240919,000000,13.88,14.01,13.7,14,25843,0
+ECBK.US,D,20240920,000000,14,14.62,13.8301,14.62,95360,0
+ECBK.US,D,20240923,000000,14.49,14.77,14.0717,14.48,8585,0
+ECBK.US,D,20240924,000000,14.47,14.47,14.265,14.29,958,0
+ECBK.US,D,20240925,000000,14.2799,14.425,14.25,14.425,6778,0
+ECBK.US,D,20240926,000000,14.5,14.7,14.252,14.62,11886,0
+ECBK.US,D,20240927,000000,14.385,14.84,14.26,14.69,15181,0
+ECBK.US,D,20240930,000000,14.7,14.7,14.32,14.32,3093,0
+ECBK.US,D,20241001,000000,14.28,14.28,14.28,14.28,444,0
+ECBK.US,D,20241002,000000,14.5,14.5223,14.35,14.36,2890,0
+ECBK.US,D,20241003,000000,14.5,14.55,14.38,14.38,2987,0
+ECBK.US,D,20241007,000000,14.42,14.6637,14.31,14.55,14905,0
+ECBK.US,D,20241008,000000,14.37,14.55,14.32,14.41,19429,0
+ECBK.US,D,20241009,000000,14.32,14.48,14.32,14.48,26267,0
+ECBK.US,D,20241010,000000,14.3201,14.48,14.3201,14.48,2520,0
+ECBK.US,D,20241011,000000,14.45,14.75,14.44,14.7,9701,0
+ECBK.US,D,20241014,000000,14.7,15,14.63,14.79,11168,0
+ECBK.US,D,20241015,000000,14.665,15.2999,14.665,14.84,13446,0
+ECBK.US,D,20241016,000000,15.01,15.18,14.8,15.11,16831,0
+ECBK.US,D,20241017,000000,15.05,15.05,15.05,15.05,685,0
+ECBK.US,D,20241018,000000,15.045,15.0775,14.9603,15.0775,5872,0
+ECBK.US,D,20241021,000000,14.93,15,14.71,14.76,3662,0
+ECBK.US,D,20241022,000000,14.99,15,14.8643,14.99,14492,0
+ECBK.US,D,20241023,000000,14.97,15,14.82,15,5398,0
+ECBK.US,D,20241024,000000,15,15.05,14.95,14.98,5434,0
+ECBK.US,D,20241025,000000,15,15,14.92,14.99,6126,0
+ECBK.US,D,20241028,000000,14.99,15.025,14.8816,14.99,26631,0
+ECBK.US,D,20241029,000000,14.73,14.945,14.73,14.945,872,0
+ECBK.US,D,20241030,000000,14.77,14.77,14.77,14.77,401,0
+ECBK.US,D,20241031,000000,14.75,15,14.75,15,1572,0
+ECBK.US,D,20241101,000000,15,15.1,14.88,15.1,3379,0
+ECBK.US,D,20241104,000000,14.79,14.79,14.79,14.79,146,0
+ECBK.US,D,20241105,000000,14.8,15.3,14.8,15.1,21256,0
+ECBK.US,D,20241106,000000,15.1,15.425,15.04,15.33,22830,0
+ECBK.US,D,20241107,000000,15.1,15.1,15.06,15.06,2251,0
+ECBK.US,D,20241108,000000,15.39,15.675,15.29,15.29,16671,0
+ECBK.US,D,20241111,000000,15.39,15.39,15.005,15.2,2244,0
+ECBK.US,D,20241112,000000,15.65,15.65,14.98,15.09,10021,0
+ECBK.US,D,20241113,000000,14.9,14.955,14.9,14.955,1218,0
+ECBK.US,D,20241115,000000,14.905,15,14.81,15,942,0
+ECBK.US,D,20241118,000000,15,15.2,14.9,15.01,13946,0
+ECBK.US,D,20241119,000000,15.19,15.2,14.9021,15.2,7806,0
+ECBK.US,D,20241120,000000,15.0401,15.18,14.97,15,13192,0
+ECBK.US,D,20241121,000000,15.05,15.05,14.96,14.99,5777,0
+ECBK.US,D,20241122,000000,14.95,15,14.89,14.89,4722,0
+ECBK.US,D,20241125,000000,14.9119,14.99,14.7,14.77,9935,0
+ECBK.US,D,20241126,000000,14.86,14.98,14.8,14.9,8999,0
+ECBK.US,D,20241127,000000,14.8057,14.9,14.79,14.79,4489,0
+ECBK.US,D,20241129,000000,14.91,15,14.86,14.99,1520,0
+ECBK.US,D,20241202,000000,14.85,15.1,14.81,15.1,4644,0
+ECBK.US,D,20241203,000000,14.86,15.15,14.86,14.97,5398,0
+ECBK.US,D,20241204,000000,15.065,15.3676,15.065,15.3676,5261,0
+ECBK.US,D,20241205,000000,15.4,15.75,15.15,15.68,15202,0
+ECBK.US,D,20241206,000000,15.4359,15.5,15.25,15.4,7661,0
+ECBK.US,D,20241209,000000,15.2,15.48,15.19,15.35,18132,0
+ECBK.US,D,20241210,000000,15.22,15.3323,15.05,15.05,6329,0
+ECBK.US,D,20241211,000000,15.29,15.3958,14.98,15.08,5745,0
+ECBK.US,D,20241212,000000,15.21,15.21,15.05,15.05,3296,0
+ECBK.US,D,20241213,000000,15.21,15.36,15.21,15.23,6343,0
+ECBK.US,D,20241216,000000,15.18,15.37,15.03,15.37,2776,0
+ECBK.US,D,20241217,000000,15.03,15.2539,14.875,15.08,8224,0
+ECBK.US,D,20241218,000000,14.86,15.0066,14.67,14.67,7529,0
+ECBK.US,D,20241219,000000,15,15,14.815,14.92,3426,0
+ECBK.US,D,20241220,000000,15,15.05,14.9493,15.05,7564,0
+ECBK.US,D,20241223,000000,15.09,15.18,15.05,15.12,7437,0
+ECBK.US,D,20241224,000000,15.12,15.12,15.1,15.1,399,0
+ECBK.US,D,20241226,000000,15.18,15.18,14.92,14.92,895,0
+ECBK.US,D,20241227,000000,15.0524,15.0524,14.88,14.9,3782,0
+ECBK.US,D,20241230,000000,14.9659,15.01,14.78,14.78,3310,0
+ECBK.US,D,20241231,000000,15.03,15.19,14.84,14.84,2114,0
+ECBK.US,D,20250102,000000,14.89,14.99,14.89,14.99,862,0
+ECBK.US,D,20250103,000000,15,15,14.67,14.9,7773,0
+ECBK.US,D,20250106,000000,14.72,14.77,14.66,14.66,1279,0
+ECBK.US,D,20250107,000000,14.62,14.7399,14.365,14.38,7192,0
+ECBK.US,D,20250108,000000,14.4,14.41,13.63,13.63,5682,0
+ECBK.US,D,20250110,000000,13.6,14.095,13.6,13.61,5262,0
+ECBK.US,D,20250113,000000,13.6,13.65,13.5,13.5,6946,0
+ECBK.US,D,20250114,000000,13.51,13.51,13.06,13.06,9152,0
+ECBK.US,D,20250115,000000,13.5,14.39,13.375,14.39,10785,0
+ECBK.US,D,20250116,000000,13.69,14.39,13.69,14.35,1840,0
+ECBK.US,D,20250117,000000,14.03,14.49,14.01,14.49,2466,0
+ECBK.US,D,20250121,000000,14.3,14.74,14.1,14.74,3437,0
+ECBK.US,D,20250122,000000,14.76,14.76,14.31,14.31,3749,0
+ECBK.US,D,20250123,000000,14.37,14.38,13.84,14.08,5548,0
+ECBK.US,D,20250124,000000,13.8,14.1,13.65,14.1,12037,0
+ECBK.US,D,20250127,000000,14.1,14.1,13.13,13.13,8751,0
+ECBK.US,D,20250128,000000,13.17,13.525,13.1,13.16,32242,0
+ECBK.US,D,20250129,000000,13.19,13.69,12.56,13.69,43825,0
+ECBK.US,D,20250130,000000,13.4407,13.66,13.4407,13.66,1305,0
+ECBK.US,D,20250131,000000,13.54,13.79,13.47,13.47,2575,0
+ECBK.US,D,20250203,000000,13.47,13.69,13.47,13.69,935,0
+ECBK.US,D,20250204,000000,13.685,13.95,13.67,13.8512,5217,0
+ECBK.US,D,20250205,000000,13.7,14.035,13.7,13.98,6537,0
+ECBK.US,D,20250206,000000,14.08,14.19,14,14.19,11388,0
+ECBK.US,D,20250207,000000,14.11,14.18,14.11,14.1775,3567,0
+ECBK.US,D,20250210,000000,14.18,14.2,14.1,14.2,2842,0
+ECBK.US,D,20250211,000000,13.9214,14.1621,13.9214,14.125,2915,0
+ECBK.US,D,20250212,000000,14.01,14.2,13.9797,14.01,4597,0
+ECBK.US,D,20250213,000000,14.1858,14.34,14.06,14.34,13315,0
+ECBK.US,D,20250214,000000,14.1961,14.25,14.16,14.25,1303,0
+ECBK.US,D,20250218,000000,14.3,14.34,14.15,14.15,3692,0
+ECBK.US,D,20250219,000000,14.3421,14.4,14.11,14.31,5819,0
+ECBK.US,D,20250220,000000,14.3773,14.445,14.3773,14.41,5953,0
+ECBK.US,D,20250221,000000,14.38,14.463,14.15,14.42,4089,0
+ECBK.US,D,20250224,000000,14.445,14.65,14.4,14.64,9423,0
+ECBK.US,D,20250225,000000,14.64,14.705,14.59,14.65,8144,0
+ECBK.US,D,20250226,000000,14.59,14.83,14.58,14.71,4258,0
+ECBK.US,D,20250227,000000,14.7956,14.83,14.6901,14.83,1835,0
+ECBK.US,D,20250228,000000,14.89,15,14.79,15,3824,0
+ECBK.US,D,20250303,000000,15,15.2,14.905,15.12,8320,0
+ECBK.US,D,20250304,000000,14.99,14.99,14.99,14.99,4335,0
+ECBK.US,D,20250305,000000,15,15.08,14.81,14.95,7129,0
+ECBK.US,D,20250306,000000,14.994,15.09,14.99,14.99,7432,0
+ECBK.US,D,20250307,000000,14.92,14.9768,14.815,14.87,8174,0
+ECBK.US,D,20250310,000000,14.79,14.9205,14.79,14.87,19357,0
+ECBK.US,D,20250311,000000,14.84,15.19,14.75,14.76,15211,0
+ECBK.US,D,20250312,000000,14.84,14.9799,14.73,14.89,8782,0
+ECBK.US,D,20250313,000000,14.8136,14.95,14.7719,14.94,25408,0
+ECBK.US,D,20250314,000000,14.6635,15.3,14.6635,14.88,18808,0
+ECBK.US,D,20250317,000000,14.92,15.1,14.92,15.08,4835,0
+ECBK.US,D,20250318,000000,14.94,15.29,14.8327,15.19,7081,0
+ECBK.US,D,20250319,000000,15.12,15.23,15.12,15.2,10273,0
+ECBK.US,D,20250320,000000,15.19,15.26,15.14,15.14,12301,0
+ECBK.US,D,20250321,000000,15.18,15.24,15.01,15.2,11943,0
+ECBK.US,D,20250324,000000,15.23,15.24,15.145,15.19,12065,0
+ECBK.US,D,20250325,000000,15.24,15.24,15.18,15.21,8707,0
+ECBK.US,D,20250326,000000,15.2104,15.24,15.15,15.15,11697,0
+ECBK.US,D,20250327,000000,15.1864,15.39,15.1864,15.3,9647,0
+ECBK.US,D,20250328,000000,15.2,15.35,15.15,15.245,17702,0
+ECBK.US,D,20250331,000000,15.24,15.35,15.14,15.15,13294,0
+ECBK.US,D,20250401,000000,15.16,15.35,14.995,15.105,27550,0
+ECBK.US,D,20250402,000000,15.14,15.565,15.1,15.42,26751,0
+ECBK.US,D,20250403,000000,15.07,15.38,15.07,15.27,21263,0
+ECBK.US,D,20250404,000000,15.2439,15.295,14.94,15,26695,0
+ECBK.US,D,20250407,000000,14.965,15.08,14.5531,14.87,57557,0
+ECBK.US,D,20250408,000000,15.1,15.19,14.7,14.75,43491,0
+ECBK.US,D,20250409,000000,15,15.17,14.87,15.15,46833,0
+ECBK.US,D,20250410,000000,15.06,15.0997,14.76,14.79,18308,0
+ECBK.US,D,20250411,000000,14.75,14.8,14.73,14.75,17350,0
+ECBK.US,D,20250414,000000,14.75,14.9,14.75,14.75,20170,0
+ECBK.US,D,20250415,000000,14.9417,15.13,14.895,15.07,16485,0
+ECBK.US,D,20250416,000000,15.09,15.2,14.9813,15.2,28612,0
+ECBK.US,D,20250417,000000,15.25,15.6,15.21,15.54,23265,0
+ECBK.US,D,20250421,000000,15.59,15.79,15.315,15.69,28321,0
+ECBK.US,D,20250422,000000,15.74,16.64,15.655,16.4,49783,0
+ECBK.US,D,20250423,000000,16.47,16.99,16.2113,16.68,39640,0
+ECBK.US,D,20250424,000000,16.7,16.9,15.9992,16.72,32456,0
+ECBK.US,D,20250425,000000,16.72,16.72,16.29,16.34,14408,0
+ECBK.US,D,20250428,000000,16.1214,16.2954,16.05,16.12,14386,0
+ECBK.US,D,20250429,000000,16.1,16.375,16,16.35,16835,0
+ECBK.US,D,20250430,000000,16.35,16.61,16.17,16.27,24110,0
+ECBK.US,D,20250501,000000,16.402,16.62,16.13,16.13,17204,0
+ECBK.US,D,20250502,000000,16.15,16.83,16.15,16.7,27021,0
+ECBK.US,D,20250505,000000,16.34,16.9,16.09,16.65,16102,0
+ECBK.US,D,20250506,000000,16.65,16.65,16.065,16.1,12612,0
+ECBK.US,D,20250507,000000,16.12,16.38,15.7,15.7,14824,0
+ECBK.US,D,20250508,000000,15.85,16.51,15.85,16.31,14107,0
+ECBK.US,D,20250509,000000,16.02,16.3,15.93,15.93,12735,0
+ECBK.US,D,20250512,000000,15.96,16.19,15.91,15.96,18307,0
+ECBK.US,D,20250513,000000,16.01,16.22,16.01,16.14,9106,0
+ECBK.US,D,20250514,000000,16.17,16.325,15.87,15.87,24235,0
+ECBK.US,D,20250515,000000,16,16.44,15.87,16.35,22076,0
+ECBK.US,D,20250516,000000,16.35,16.6,16.2,16.2,15086,0
+ECBK.US,D,20250519,000000,16.12,16.645,16.033,16.52,19520,0
+ECBK.US,D,20250520,000000,16.35,16.6,16.2525,16.39,15545,0
+ECBK.US,D,20250521,000000,16.45,16.7,16.42,16.49,9383,0
+ECBK.US,D,20250522,000000,16.2263,16.63,16.2263,16.41,13910,0
+ECBK.US,D,20250523,000000,16.01,16.6,16.01,16.28,11023,0
+ECBK.US,D,20250527,000000,16.45,16.45,15.9901,16.18,18222,0
+ECBK.US,D,20250528,000000,16.07,16.29,15.965,16.11,10941,0
+ECBK.US,D,20250529,000000,16.2425,16.55,16.2322,16.45,16517,0
+ECBK.US,D,20250530,000000,16.48,16.57,16.25,16.25,12197,0
+ECBK.US,D,20250602,000000,16.3303,16.47,15.91,15.94,12860,0
+ECBK.US,D,20250603,000000,16.2395,16.2395,15.63,15.63,19484,0
+ECBK.US,D,20250604,000000,15.87,15.895,15.57,15.57,16387,0
+ECBK.US,D,20250605,000000,15.915,16.03,15.7001,15.79,17213,0
+ECBK.US,D,20250606,000000,15.95,16.275,15.89,15.89,17634,0
+ECBK.US,D,20250609,000000,15.625,15.84,15.625,15.65,17639,0
+ECBK.US,D,20250610,000000,15.845,16.015,15.295,15.3,24662,0
+ECBK.US,D,20250611,000000,15.51,15.575,15.16,15.16,19761,0
+ECBK.US,D,20250612,000000,15.5,15.5781,15.19,15.19,12450,0
+ECBK.US,D,20250613,000000,15.42,15.59,15.17,15.17,14958,0
+ECBK.US,D,20250616,000000,15.42,15.45,15.05,15.05,17772,0
+ECBK.US,D,20250617,000000,15.48,15.51,15.07,15.07,17756,0
+ECBK.US,D,20250618,000000,15.05,15.5,15.05,15.12,15217,0
+ECBK.US,D,20250620,000000,15.38,15.5,15.25,15.31,18447,0
+ECBK.US,D,20250623,000000,15.47,15.5,15.195,15.27,29759,0
+ECBK.US,D,20250624,000000,15.17,15.4999,15.05,15.08,28240,0
+ECBK.US,D,20250625,000000,15.06,15.3,14.82,14.82,33384,0
+ECBK.US,D,20250626,000000,14.85,15.29,14.85,15.08,24197,0
+ECBK.US,D,20250627,000000,14.97,15.44,14.97,15.27,893598,0
+ECBK.US,D,20250630,000000,15.15,15.54,15.15,15.44,72522,0
+ECBK.US,D,20250701,000000,15.32,15.88,15.32,15.83,38064,0
+ECBK.US,D,20250702,000000,15.81,16,15.665,15.85,21114,0
+ECBK.US,D,20250703,000000,15.78,16.03,15.78,16.01,4563,0
+ECBK.US,D,20250707,000000,15.96,16.25,15.96,16.21,24567,0
+ECBK.US,D,20250708,000000,16.22,16.445,16.1332,16.22,27132,0
+ECBK.US,D,20250709,000000,16.3821,16.3821,15.81,15.81,18925,0
+ECBK.US,D,20250710,000000,16.055,16.195,15.87,16,19696,0
+ECBK.US,D,20250711,000000,15.95,16.25,15.78,16.2,22076,0
+ECBK.US,D,20250714,000000,16.08,16.44,16.065,16.24,7153,0
+ECBK.US,D,20250715,000000,16.26,16.44,16.08,16.095,18477,0
+ECBK.US,D,20250716,000000,16.23,16.24,16.05,16.11,13149,0
+ECBK.US,D,20250717,000000,16.195,16.27,16.0201,16.06,22810,0
+ECBK.US,D,20250718,000000,16.18,16.18,15.965,15.99,18237,0
+ECBK.US,D,20250721,000000,16.12,16.2,15.94,16.2,17571,0
+ECBK.US,D,20250722,000000,16.12,16.435,16.04,16.1,17148,0
+ECBK.US,D,20250723,000000,16.15,16.365,16,16.09,7560,0
+ECBK.US,D,20250724,000000,16.08,16.21,15.96,15.96,16919,0
+ECBK.US,D,20250725,000000,16.35,16.36,15.98,16.05,7222,0
+ECBK.US,D,20250728,000000,16.07,16.42,15.97,16.345,13828,0
+ECBK.US,D,20250729,000000,16.44,16.44,16.11,16.11,10081,0
+ECBK.US,D,20250730,000000,16.12,16.63,15.76,15.83,21749,0
+ECBK.US,D,20250731,000000,15.7,15.79,15.56,15.57,25542,0
+ECBK.US,D,20250801,000000,15.58,15.675,15.33,15.37,15880,0
+ECBK.US,D,20250804,000000,15.52,15.59,15.42,15.59,6717,0
+ECBK.US,D,20250805,000000,15.425,15.79,15.425,15.77,11677,0
+ECBK.US,D,20250806,000000,15.65,16.125,15.65,15.93,7624,0
+ECBK.US,D,20250807,000000,15.94,16.03,15.73,15.73,14105,0
+ECBK.US,D,20250808,000000,15.71,16.1,15.71,15.75,14805,0
+ECBK.US,D,20250811,000000,15.795,16.1,15.685,15.97,7608,0
+ECBK.US,D,20250812,000000,16.1,16.71,16.1,16.67,18318,0
+ECBK.US,D,20250813,000000,16.77,16.8,16.56,16.56,9491,0
+ECBK.US,D,20250814,000000,16.65,16.795,16.42,16.56,8393,0
+ECBK.US,D,20250815,000000,16.68,16.74,16.52,16.74,10980,0
+ECBK.US,D,20250818,000000,16.56,16.56,16.52,16.52,5557,0
+ECBK.US,D,20250819,000000,16.52,16.52,16.31,16.31,7647,0
+ECBK.US,D,20250820,000000,16.55,16.59,16.53,16.59,8355,0
+ECBK.US,D,20250821,000000,16.73,16.73,16.57,16.57,2538,0
+ECBK.US,D,20250822,000000,16.6168,17.18,16.6,17.18,21614,0
+ECBK.US,D,20250825,000000,17.23,17.23,17.025,17.12,5062,0
+ECBK.US,D,20250826,000000,17.015,17.24,16.8247,17.22,5257,0
+ECBK.US,D,20250827,000000,17.3,17.33,17.14,17.14,9750,0
+ECBK.US,D,20250828,000000,16.9501,17.1,16.899,16.9,6954,0
+ECBK.US,D,20250829,000000,17.17,17.17,16.82,17.02,4949,0
+ECBK.US,D,20250902,000000,16.96,17.165,16.94,17.05,7494,0
+ECBK.US,D,20250903,000000,17.0386,17.0386,16.76,16.76,7694,0
+ECBK.US,D,20250904,000000,16.895,16.98,16.86,16.98,4548,0
+ECBK.US,D,20250905,000000,16.74,16.89,16.735,16.79,4943,0
+ECBK.US,D,20250908,000000,16.99,17.12,16.86,16.86,4153,0
+ECBK.US,D,20250909,000000,16.3637,16.89,16.3637,16.89,5008,0
+ECBK.US,D,20250910,000000,16.49,16.83,16.46,16.46,4115,0
+ECBK.US,D,20250911,000000,16.48,16.48,15.16,16.23,31435,0
+ECBK.US,D,20250912,000000,16.01,16.14,15.94,16.14,4970,0
+ECBK.US,D,20250915,000000,15.46,16.12,15.46,15.88,5149,0
+ECBK.US,D,20250916,000000,15.6,15.99,15.53,15.83,6666,0
+ECBK.US,D,20250917,000000,16.19,16.5325,15.6,16.05,13410,0
+ECBK.US,D,20250918,000000,16.23,16.35,16.15,16.34,11581,0
+ECBK.US,D,20250919,000000,16.33,16.39,16.004,16.39,53731,0
+ECBK.US,D,20250922,000000,16.26,16.3,16.06,16.06,10843,0
+ECBK.US,D,20250923,000000,16.22,16.22,15.88,16,9039,0
+ECBK.US,D,20250924,000000,16.1,16.1203,16,16,5137,0
+ECBK.US,D,20250925,000000,16,16.09,15.91,15.91,7559,0
+ECBK.US,D,20250926,000000,16.13,16.13,15.96,16.07,10012,0
+ECBK.US,D,20250929,000000,16.0086,16.0086,15.68,15.68,7922,0
+ECBK.US,D,20250930,000000,16.06,16.06,15.805,15.87,9418,0
+ECBK.US,D,20251001,000000,15.6831,16.05,15.67,15.93,5497,0
+ECBK.US,D,20251002,000000,15.78,15.78,15.655,15.78,6178,0
+ECBK.US,D,20251003,000000,16.29,16.47,15.74,15.81,14716,0
+ECBK.US,D,20251006,000000,15.9,15.9137,15.6,15.69,8582,0
+ECBK.US,D,20251007,000000,15.69,15.69,15.25,15.25,6662,0
+ECBK.US,D,20251008,000000,15.6038,15.8,15.47,15.49,4417,0
+ECBK.US,D,20251009,000000,15.6,15.6,15.21,15.21,3719,0
+ECBK.US,D,20251010,000000,15.55,15.55,15.14,15.14,6698,0
+ECBK.US,D,20251013,000000,15.14,15.697,14.99,15.35,9386,0
+ECBK.US,D,20251014,000000,15.42,15.42,15.11,15.37,12303,0
+ECBK.US,D,20251015,000000,15.14,15.45,15.14,15.34,6923,0
+ECBK.US,D,20251016,000000,15.02,15.1,14.83,14.83,7095,0
+ECBK.US,D,20251017,000000,14.83,15.18,14.83,14.94,6584,0
+ECBK.US,D,20251020,000000,15.39,15.39,15.16,15.33,7198,0
+ECBK.US,D,20251021,000000,15.2596,15.55,15.25,15.55,7020,0
+ECBK.US,D,20251022,000000,15.7,15.98,15.69,15.98,6854,0
+ECBK.US,D,20251023,000000,16.29,16.29,16.03,16.16,3056,0
+ECBK.US,D,20251024,000000,16.24,16.24,15.96,15.96,4729,0
+ECBK.US,D,20251027,000000,15.87,16.04,15.72,15.72,2497,0
+ECBK.US,D,20251028,000000,15.64,16,15.6,15.65,13271,0
+ECBK.US,D,20251029,000000,15.6,15.6,15.19,15.22,11880,0
+ECBK.US,D,20251030,000000,15.5429,16,15.5,15.86,5963,0
+ECBK.US,D,20251031,000000,15.8,16.19,15.605,16.03,5080,0
+ECBK.US,D,20251103,000000,15.92,16.34,15.92,16.26,9350,0
+ECBK.US,D,20251104,000000,16.33,16.49,16.33,16.49,7031,0
+ECBK.US,D,20251105,000000,16.505,17.69,16.505,17.69,12820,0
+ECBK.US,D,20251106,000000,16.935,17.3437,16.93,16.95,5220,0
+ECBK.US,D,20251107,000000,17.75,17.75,17.04,17.04,8232,0
+ECBK.US,D,20251110,000000,17.49,17.49,17.0816,17.38,3036,0
+ECBK.US,D,20251111,000000,16.843,17.44,16.843,17.43,3865,0
+ECBK.US,D,20251112,000000,17.25,17.485,17.08,17.48,6725,0
+ECBK.US,D,20251113,000000,17.69,17.72,17.53,17.68,6561,0
+ECBK.US,D,20251114,000000,17.555,17.67,17.45,17.45,5030,0
+ECBK.US,D,20251117,000000,17.4146,17.6,17.41,17.41,3783,0
+ECBK.US,D,20251118,000000,17.4,17.56,17.3561,17.49,29384,0
+ECBK.US,D,20251119,000000,17.5,17.5,17.34,17.34,19856,0
+ECBK.US,D,20251120,000000,17.49,17.5,17.34,17.35,14050,0
+ECBK.US,D,20251121,000000,17.35,17.45,17.35,17.45,13131,0
+ECBK.US,D,20251124,000000,17.34,17.545,17.34,17.36,5840,0
+ECBK.US,D,20251125,000000,17.2245,17.4,16.93,17.4,11373,0
+ECBK.US,D,20251126,000000,17.21,17.4,17.14,17.37,10513,0
+ECBK.US,D,20251128,000000,17.4,17.4,17.185,17.4,8082,0
+ECBK.US,D,20251201,000000,17.4,17.4,17.22,17.22,3609,0
+ECBK.US,D,20251202,000000,17.38,17.4,16.81,16.81,8806,0
+ECBK.US,D,20251203,000000,17.03,17.3,16.8,16.88,20410,0
+ECBK.US,D,20251204,000000,16.8,16.975,16.51,16.6,15388,0
+ECBK.US,D,20251205,000000,16.65,16.775,16.41,16.47,16344,0
+ECBK.US,D,20251208,000000,16.65,17,16.65,16.8,12041,0
+ECBK.US,D,20251209,000000,16.92,17.0394,16.805,16.84,11826,0
+ECBK.US,D,20251210,000000,16.905,17.06,16.7601,16.91,17540,0
+ECBK.US,D,20251211,000000,17.03,17.11,16.66,17.11,39438,0
+ECBK.US,D,20251212,000000,17.11,17.26,16.9095,17.2,13932,0
+ECBK.US,D,20251215,000000,17.29,17.4,17.0663,17.38,17163,0
+ECBK.US,D,20251216,000000,17.4,17.4,17.165,17.39,25524,0
+ECBK.US,D,20251217,000000,17.21,17.4,17.2,17.39,12582,0
+ECBK.US,D,20251218,000000,17.25,17.4,17.24,17.24,24414,0
+ECBK.US,D,20251219,000000,17.27,17.4,17.27,17.4,33966,0
+ECBK.US,D,20251222,000000,17.4,17.4,17.22,17.22,10825,0
+ECBK.US,D,20251223,000000,17.29,17.3,17.15,17.21,8342,0
+ECBK.US,D,20251224,000000,17.295,17.32,17.25,17.25,6033,0
+ECBK.US,D,20251226,000000,17.36,17.3945,17.26,17.34,3683,0
+ECBK.US,D,20251229,000000,17.315,17.4232,17.27,17.34,6150,0
+ECBK.US,D,20251230,000000,17.39,17.39,17.25,17.25,7538,0
+ECBK.US,D,20251231,000000,17.292,17.4,17.28,17.39,5222,0
+ECBK.US,D,20260102,000000,17.27,17.36,17.25,17.32,8607,0
+ECBK.US,D,20260105,000000,17.38,17.39,17.2,17.2,9847,0
+ECBK.US,D,20260106,000000,17.19,17.215,17.149,17.16,9508,0
+ECBK.US,D,20260107,000000,17.13,17.245,17.13,17.16,8067,0
+ECBK.US,D,20260108,000000,17.13,17.3585,17.13,17.18,2814,0
+ECBK.US,D,20260109,000000,17.13,17.38,17.13,17.15,10537,0
+ECBK.US,D,20260112,000000,17.36,17.39,17.16,17.25,6386,0
+ECBK.US,D,20260113,000000,17.17,17.29,17.17,17.25,3315,0
+ECBK.US,D,20260114,000000,17.39,17.39,17.16,17.2,9029,0
+ECBK.US,D,20260115,000000,17.265,17.38,17.2,17.34,4851,0
+ECBK.US,D,20260116,000000,17.34,17.38,17.2,17.2,9830,0
+ECBK.US,D,20260120,000000,17.49,17.49,17.17,17.32,9968,0
+ECBK.US,D,20260121,000000,17.275,17.4,17.275,17.38,13852,0
+ECBK.US,D,20260122,000000,17.4,17.4,17.3781,17.4,11112,0
+ECBK.US,D,20260123,000000,17.42,17.42,17.18,17.4,11486,0
+ECBK.US,D,20260126,000000,17.29,18.49,17.29,17.4,5621,0
+ECBK.US,D,20260127,000000,17.41,17.5,17.23,17.5,11808,0
+ECBK.US,D,20260128,000000,17.51,17.51,17.18,17.38,6854,0
+ECBK.US,D,20260129,000000,17.48,17.55,17.18,17.45,4287,0
+ECBK.US,D,20260130,000000,17.35,17.74,17.275,17.68,12730,0
+ECBK.US,D,20260202,000000,17.74,18,17.74,17.94,18076,0
+ECBK.US,D,20260203,000000,18,18.27,17.68,18.27,15612,0
+ECBK.US,D,20260204,000000,18.24,18.24,17.905,18.11,4711,0
+ECBK.US,D,20260205,000000,18.24,18.24,17.82,18.14,9979,0
+ECBK.US,D,20260206,000000,18.23,18.487,18.09,18.21,15592,0
+ECBK.US,D,20260209,000000,18.68,18.68,18.23,18.37,5499,0
+ECBK.US,D,20260210,000000,18.7499,18.7499,17.9501,18.02,9937,0
+ECBK.US,D,20260211,000000,18.165,18.165,17.795,18.06,6172,0
+ECBK.US,D,20260212,000000,18.12,18.16,17.96,18.09,5727,0
+ECBK.US,D,20260213,000000,18.14,18.25,18.1,18.1,3558,0
+ECBK.US,D,20260217,000000,18.5,18.5,18.37,18.38,4469,0
+ECBK.US,D,20260218,000000,18.55,18.55,18.13,18.13,2586,0
diff --git a/daily/us/nasdaq stocks/1/ekso.us.txt b/daily/us/nasdaq stocks/1/ekso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..124bdbe4a618bc7ea38b60f4b0957a1ef06b1273
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ekso.us.txt	
@@ -0,0 +1,2395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EKSO.US,D,20160810,000000,900,909,886.5,897.75,2977.8000014889003,0
+EKSO.US,D,20160811,000000,900,900,886.5,888.75,1540.00000077,0
+EKSO.US,D,20160812,000000,900,900,866.25,875.25,2173.9333344203,0
+EKSO.US,D,20160815,000000,902.25,904.5,879.765,904.5,2560.6000012803,0
+EKSO.US,D,20160816,000000,906.75,927,904.5,913.5,795.5333337311,0
+EKSO.US,D,20160817,000000,922.5,933.75,904.5,906.75,504.2666669188,0
+EKSO.US,D,20160818,000000,915.75,933.75,906.75,918,1756.4000008782,0
+EKSO.US,D,20160819,000000,915.75,927,909,911.25,700.3333336835,0
+EKSO.US,D,20160822,000000,924.75,927,906.75,909,663.7333336652,0
+EKSO.US,D,20160823,000000,915.75,915.75,895.5,895.5,544.8000002724,0
+EKSO.US,D,20160824,000000,913.5,913.5,888.75,895.5,614.000000307,0
+EKSO.US,D,20160825,000000,906.75,911.25,888.765,893.25,404.6000002023,0
+EKSO.US,D,20160826,000000,888.75,893.25,886.5,886.5,361.0000001805,0
+EKSO.US,D,20160829,000000,900,900,843.75,852.75,1085.2000005426,0
+EKSO.US,D,20160830,000000,866.25,890.655,855,866.25,259.8666667966,0
+EKSO.US,D,20160831,000000,866.25,877.5,861.75,866.25,688.4000003442001,0
+EKSO.US,D,20160901,000000,884.25,888.75,861.75,875.25,287.66666681050003,0
+EKSO.US,D,20160902,000000,877.5,940.5,866.25,870.75,4524.5333355956,0
+EKSO.US,D,20160906,000000,879.75,886.5,855,879.75,631.4666669824,0
+EKSO.US,D,20160907,000000,882,897.75,866.25,893.25,648.7333336577,0
+EKSO.US,D,20160908,000000,877.5,911.25,870.75,893.25,358.000000179,0
+EKSO.US,D,20160909,000000,882,905.625,866.25,888.75,297.2000001486,0
+EKSO.US,D,20160912,000000,900,901.125,848.25,866.25,562.0666669477,0
+EKSO.US,D,20160913,000000,855,863.97,830.265,839.25,513.6666669235,0
+EKSO.US,D,20160914,000000,873,879.585,834.75,855,344.6000001723,0
+EKSO.US,D,20160915,000000,841.5,852.75,819,841.5,270.60000013530004,0
+EKSO.US,D,20160916,000000,868.5,868.5,823.5,825.75,918.6000004593001,0
+EKSO.US,D,20160919,000000,857.25,857.25,776.25,821.25,1262.9333339648,0
+EKSO.US,D,20160920,000000,803.25,832.5,798.765,814.5,396.8666668651,0
+EKSO.US,D,20160921,000000,814.5,829.125,798.75,816.75,489.8000002449,0
+EKSO.US,D,20160922,000000,814.5,821.25,784.545,819,681.4000003407,0
+EKSO.US,D,20160923,000000,810,810,778.515,798.75,550.9333336088,0
+EKSO.US,D,20160926,000000,805.5,825.75,789.75,810,507.333333587,0
+EKSO.US,D,20160927,000000,823.5,956.25,823.5,922.5,6146.200003073101,0
+EKSO.US,D,20160928,000000,976.5,1212.75,947.25,1158.75,9947.9333383073,0
+EKSO.US,D,20160929,000000,1138.5,1140.75,1023.75,1046.25,4014.666668674,0
+EKSO.US,D,20160930,000000,1077.75,1091.25,1037.25,1057.5,1774.2666675538,0
+EKSO.US,D,20161003,000000,1089,1192.5,1066.5,1192.5,3295.0000016475,0
+EKSO.US,D,20161004,000000,1284.75,1305,1125,1199.25,4111.9333353893,0
+EKSO.US,D,20161005,000000,1228.5,1262.25,1158.75,1235.25,1982.2000009911,0
+EKSO.US,D,20161006,000000,1271.25,1271.25,1192.5,1224,921.0000004605,0
+EKSO.US,D,20161007,000000,1233,1234.93,1192.5,1203.75,593.4666669634,0
+EKSO.US,D,20161010,000000,1221.75,1282.5,1203.75,1282.5,896.4666671149,0
+EKSO.US,D,20161011,000000,1298.25,1363.5,1280.25,1356.75,2021.5333343441,0
+EKSO.US,D,20161012,000000,1365.75,1435.5,1354.5,1397.25,1384.6000006923,0
+EKSO.US,D,20161013,000000,1395,1395,1248.75,1361.25,1673.6000008368,0
+EKSO.US,D,20161014,000000,1338.75,1350,1248.81,1296,1971.0666676522,0
+EKSO.US,D,20161017,000000,1309.5,1350,1309.5,1343.25,494.6000002473,0
+EKSO.US,D,20161018,000000,1314,1329.75,1282.5,1309.5,869.1333337679,0
+EKSO.US,D,20161019,000000,1293.75,1327.5,1244.25,1316.25,1199.7333339332001,0
+EKSO.US,D,20161020,000000,1251,1294.44,1248.75,1266.75,471.0000002355,0
+EKSO.US,D,20161021,000000,1271.25,1302.75,1255.5,1282.5,302.6000001513,0
+EKSO.US,D,20161024,000000,1305,1305,1237.5,1242,634.0000003170001,0
+EKSO.US,D,20161025,000000,1237.5,1237.5,1012.5,1064.25,4519.266668926301,0
+EKSO.US,D,20161026,000000,1053,1082.25,877.5,888.75,3319.333334993,0
+EKSO.US,D,20161027,000000,891,1035,888.75,994.5,2209.8666677716,0
+EKSO.US,D,20161028,000000,1003.5,1100.04,990,1019.25,2309.5333344881,0
+EKSO.US,D,20161031,000000,1012.5,1048.5,1005.07,1014.75,612.7333336397,0
+EKSO.US,D,20161101,000000,1012.5,1068.75,913.5,922.5,1378.9333340228,0
+EKSO.US,D,20161102,000000,911.25,1012.05,911.25,967.5,1234.8000006174,0
+EKSO.US,D,20161103,000000,974.25,986.805,922.47,947.25,843.0666670882,0
+EKSO.US,D,20161104,000000,927,954,900,929.25,915.8000004579001,0
+EKSO.US,D,20161107,000000,875.25,922.5,866.25,911.25,1495.4000007477,0
+EKSO.US,D,20161108,000000,900,929.25,900,920.25,756.0666670447,0
+EKSO.US,D,20161109,000000,900,972,900,967.5,625.4666669794,0
+EKSO.US,D,20161110,000000,967.5,987.75,922.5,958.5,584.4666669589,0
+EKSO.US,D,20161111,000000,949.5,949.5,884.25,933.75,947.9333338073001,0
+EKSO.US,D,20161114,000000,922.5,931.5,891.015,922.5,488.8666669111,0
+EKSO.US,D,20161115,000000,938.25,938.25,902.25,909,323.5333334951,0
+EKSO.US,D,20161116,000000,900,918,893.25,906.75,470.4666669019,0
+EKSO.US,D,20161117,000000,904.5,927,900,922.5,455.6666668945,0
+EKSO.US,D,20161118,000000,924.75,933.75,900,933.75,364.000000182,0
+EKSO.US,D,20161121,000000,942.75,945,911.25,942.75,256.0666667947,0
+EKSO.US,D,20161122,000000,940.5,940.5,911.25,922.5,250.6000001253,0
+EKSO.US,D,20161123,000000,913.5,1001.25,911.25,996.75,1463.8666673986,0
+EKSO.US,D,20161125,000000,1012.5,1089,1001.25,1066.5,742.4666670379,0
+EKSO.US,D,20161128,000000,1089,1091.25,1017,1017,902.4000004512001,0
+EKSO.US,D,20161129,000000,1046.25,1046.25,1001.25,1001.25,319.53333349310003,0
+EKSO.US,D,20161130,000000,994.5,995.4,956.25,981,352.4000001762,0
+EKSO.US,D,20161201,000000,978.75,1010.25,967.5,994.5,401.6000002008,0
+EKSO.US,D,20161202,000000,990,994.5,960.75,960.75,459.6000002298,0
+EKSO.US,D,20161205,000000,960.75,1059.75,956.25,1028.25,669.6000003348,0
+EKSO.US,D,20161206,000000,1055.25,1102.5,1026,1093.5,1311.333333989,0
+EKSO.US,D,20161207,000000,1093.5,1093.5,1044,1073.25,658.9333336628,0
+EKSO.US,D,20161208,000000,1068.75,1091.25,1057.5,1071,654.8000003274,0
+EKSO.US,D,20161209,000000,1064.25,1064.25,992.25,992.25,422.000000211,0
+EKSO.US,D,20161212,000000,992.25,1000.18,945,958.5,698.666667016,0
+EKSO.US,D,20161213,000000,956.25,990,940.5,978.75,471.1333335689,0
+EKSO.US,D,20161214,000000,985.5,987.75,940.5,981,241.0666667872,0
+EKSO.US,D,20161215,000000,990,990,967.5,967.5,318.9333334928,0
+EKSO.US,D,20161216,000000,956.25,983.25,947.25,978.75,1274.4666673039,0
+EKSO.US,D,20161219,000000,983.25,1041.75,979.17,1010.25,221.4666667774,0
+EKSO.US,D,20161220,000000,1012.5,1019.25,967.5,990,341.1333335039,0
+EKSO.US,D,20161221,000000,978.75,990,956.25,976.5,210.1333334384,0
+EKSO.US,D,20161222,000000,976.5,976.5,924.75,945,503.2000002516,0
+EKSO.US,D,20161223,000000,956.25,956.25,911.25,931.5,692.7333336797,0
+EKSO.US,D,20161227,000000,913.5,928.32,911.25,922.5,518.000000259,0
+EKSO.US,D,20161228,000000,913.5,947.25,913.5,929.25,245.8666667896,0
+EKSO.US,D,20161229,000000,920.25,930.975,902.25,918,657.0666669952,0
+EKSO.US,D,20161230,000000,918,929.25,895.5,895.5,817.7333337422,0
+EKSO.US,D,20170103,000000,906.75,929.25,904.5,913.5,316.6000001583,0
+EKSO.US,D,20170104,000000,897.75,919.125,895.5,900,281.7333334742,0
+EKSO.US,D,20170105,000000,900,922.5,897.75,918,295.4666668144,0
+EKSO.US,D,20170106,000000,911.25,940.5,906.525,936,262.3333334645,0
+EKSO.US,D,20170109,000000,942.75,1009.68,936,983.25,896.4000004482,0
+EKSO.US,D,20170110,000000,972,972,927,960.75,326.6000001633,0
+EKSO.US,D,20170111,000000,951.75,967.5,945,954,125.5333333961,0
+EKSO.US,D,20170112,000000,960.75,967.5,945.87,951.75,261.73333346420003,0
+EKSO.US,D,20170113,000000,951.75,958.5,911.25,933.75,441.46666688740004,0
+EKSO.US,D,20170117,000000,947.25,947.25,913.5,933.75,358.8000001794,0
+EKSO.US,D,20170118,000000,929.25,929.25,911.25,915.75,339.7333335032,0
+EKSO.US,D,20170119,000000,911.25,920.25,902.25,909,282.4000001412,0
+EKSO.US,D,20170120,000000,902.25,933.75,902.25,933.75,270.666666802,0
+EKSO.US,D,20170123,000000,924.75,940.5,911.25,911.25,170.7333334187,0
+EKSO.US,D,20170124,000000,913.5,922.5,913.5,922.5,248.1333334574,0
+EKSO.US,D,20170125,000000,918,933.75,918,927,258.9333334628,0
+EKSO.US,D,20170126,000000,929.25,933.75,915.75,919.995,216.4666667749,0
+EKSO.US,D,20170127,000000,913.5,927,911.25,927,101.333333384,0
+EKSO.US,D,20170130,000000,929.25,929.25,918,920.25,189.4666667614,0
+EKSO.US,D,20170131,000000,924.75,927.45,902.25,918,283.6666668085,0
+EKSO.US,D,20170201,000000,915.75,949.5,902.25,913.5,494.2666669138,0
+EKSO.US,D,20170202,000000,911.25,930.645,911.25,924.75,206.6000001033,0
+EKSO.US,D,20170203,000000,922.5,933.75,911.25,920.25,211.0666667722,0
+EKSO.US,D,20170206,000000,909,922.5,909,920.25,173.4666667534,0
+EKSO.US,D,20170207,000000,904.5,922.005,902.25,902.25,462.8000002314,0
+EKSO.US,D,20170208,000000,900,909.87,900,900,304.5333334856,0
+EKSO.US,D,20170209,000000,902.25,922.5,900,909,435.2000002176,0
+EKSO.US,D,20170210,000000,911.25,921.69,900,918,173.2666667533,0
+EKSO.US,D,20170213,000000,931.5,931.5,911.25,911.25,249.8000001249,0
+EKSO.US,D,20170214,000000,911.25,918,900,904.5,190.8666667621,0
+EKSO.US,D,20170215,000000,900,904.5,888.75,895.5,451.06666689220003,0
+EKSO.US,D,20170216,000000,888.75,900,886.5,893.25,391.5333335291,0
+EKSO.US,D,20170217,000000,895.5,895.5,855,868.5,853.8000004269,0
+EKSO.US,D,20170221,000000,861.75,864,843.75,850.5,747.0000003735,0
+EKSO.US,D,20170222,000000,843.75,920.25,843.75,848.25,1905.0000009525002,0
+EKSO.US,D,20170223,000000,855,864.18,787.5,798.75,1263.2666672983,0
+EKSO.US,D,20170224,000000,787.5,805.5,769.5,805.5,760.7333337137001,0
+EKSO.US,D,20170227,000000,816.75,816.75,731.25,740.25,1091.4666672124001,0
+EKSO.US,D,20170228,000000,740.25,747,713.25,713.25,914.000000457,0
+EKSO.US,D,20170301,000000,715.5,787.41,715.5,785.25,944.1333338054001,0
+EKSO.US,D,20170302,000000,787.5,789.75,736.605,744.75,847.6000004238,0
+EKSO.US,D,20170303,000000,762.75,764.73,731.25,747,463.60000023180004,0
+EKSO.US,D,20170306,000000,747,756,720,740.25,477.5333335721,0
+EKSO.US,D,20170307,000000,742.5,767.25,715.5,726.75,634.4666669839,0
+EKSO.US,D,20170308,000000,792,807.75,722.25,747,1695.7333341812,0
+EKSO.US,D,20170309,000000,753.75,759.39,720,731.25,631.2666669823,0
+EKSO.US,D,20170310,000000,726.75,726.75,679.5,697.5,1002.4000005012,0
+EKSO.US,D,20170313,000000,696.6,696.6,623.25,659.25,1702.9333341848,0
+EKSO.US,D,20170314,000000,643.5,648,585,591.75,1336.1333340014,0
+EKSO.US,D,20170315,000000,576,652.5,569.25,641.25,1304.2666673188,0
+EKSO.US,D,20170316,000000,661.5,668.25,607.5,625.5,671.1333336689,0
+EKSO.US,D,20170317,000000,630,870.75,618.75,733.5,7385.5333370261005,0
+EKSO.US,D,20170320,000000,778.5,807.72,747,798.75,1581.6666674575001,0
+EKSO.US,D,20170321,000000,807.75,846,720,751.5,1474.9333340708001,0
+EKSO.US,D,20170322,000000,760.5,780.75,751.5,776.25,529.1333335979,0
+EKSO.US,D,20170323,000000,794.25,855,776.25,812.25,1176.7333339217,0
+EKSO.US,D,20170324,000000,843.75,870.75,821.265,861.75,806.9333337368,0
+EKSO.US,D,20170327,000000,870.75,1012.5,870.75,942.75,2845.1333347559003,0
+EKSO.US,D,20170328,000000,945,1007.77,902.25,929.25,1212.666667273,0
+EKSO.US,D,20170329,000000,940.5,949.5,812.25,850.5,1242.8666672881,0
+EKSO.US,D,20170330,000000,855,911.25,832.5,900,570.4666669519,0
+EKSO.US,D,20170331,000000,888.75,922.5,877.5,922.5,498.666666916,0
+EKSO.US,D,20170403,000000,821.25,855,731.25,765,3422.2000017111,0
+EKSO.US,D,20170404,000000,762.75,812.25,758.25,778.5,1031.8666671826,0
+EKSO.US,D,20170405,000000,792,792,763.11,769.5,340.9333335038,0
+EKSO.US,D,20170406,000000,765,773.775,731.25,742.5,701.7333336842,0
+EKSO.US,D,20170407,000000,742.5,769.5,738,769.5,543.1333336049,0
+EKSO.US,D,20170410,000000,765,765,738,749.25,866.6000004333,0
+EKSO.US,D,20170411,000000,731.25,753.75,717.75,720,789.2666670613,0
+EKSO.US,D,20170412,000000,720,724.5,706.5,713.25,572.0666669527,0
+EKSO.US,D,20170413,000000,702,706.5,663.75,675,937.2000004686,0
+EKSO.US,D,20170417,000000,666,675,641.25,670.5,1199.333333933,0
+EKSO.US,D,20170418,000000,663.75,663.75,643.5,659.25,499.4000002497,0
+EKSO.US,D,20170419,000000,652.5,657,634.5,652.5,652.2666669928,0
+EKSO.US,D,20170420,000000,643.5,647.1,630,641.25,447.53333355710004,0
+EKSO.US,D,20170421,000000,641.25,670.5,641.25,641.25,366.4000001832,0
+EKSO.US,D,20170424,000000,643.5,652.5,630,641.25,724.000000362,0
+EKSO.US,D,20170425,000000,643.5,650.25,630.825,639,353.4666668434,0
+EKSO.US,D,20170426,000000,641.25,641.25,626.94,632.25,809.9333337383,0
+EKSO.US,D,20170427,000000,632.25,675,630,654.75,904.1333337854,0
+EKSO.US,D,20170428,000000,654.75,666.585,641.25,648,430.7333335487,0
+EKSO.US,D,20170501,000000,657,659.25,636.75,645.75,541.6666669375,0
+EKSO.US,D,20170502,000000,652.11,668.025,591.75,596.25,876.8000004384,0
+EKSO.US,D,20170503,000000,603,603,544.5,555.75,1286.8666673101,0
+EKSO.US,D,20170504,000000,555.75,555.795,540,553.5,451.6000002258,0
+EKSO.US,D,20170505,000000,549,555.75,540,549,658.666666996,0
+EKSO.US,D,20170508,000000,562.5,591.75,540,576,715.6666670245,0
+EKSO.US,D,20170509,000000,587.25,596.25,540,578.25,1255.6666672945,0
+EKSO.US,D,20170510,000000,549,549,461.25,463.5,2907.0666681202,0
+EKSO.US,D,20170511,000000,479.25,479.25,418.5,434.25,1544.3333341055,0
+EKSO.US,D,20170512,000000,427.5,434.25,348.75,366.75,3990.3333353285,0
+EKSO.US,D,20170515,000000,396,441,371.25,438.75,3360.1333350134,0
+EKSO.US,D,20170516,000000,416.25,456.75,396,396,2496.9333345818,0
+EKSO.US,D,20170517,000000,402.75,405,382.5,387,810.2666670718,0
+EKSO.US,D,20170518,000000,396,396,360,373.5,1298.3333339825,0
+EKSO.US,D,20170519,000000,369,381.93,346.515,357.75,1191.2000005956,0
+EKSO.US,D,20170522,000000,355.5,360,281.25,321.75,4843.4666690884005,0
+EKSO.US,D,20170523,000000,321.75,323.775,290.25,306,2207.1333344369,0
+EKSO.US,D,20170524,000000,299.25,302.265,236.25,243,4877.7333357722,0
+EKSO.US,D,20170525,000000,267.75,267.75,247.5,256.5,2740.666668037,0
+EKSO.US,D,20170526,000000,265.5,267.75,238.5,243,1667.6666675005001,0
+EKSO.US,D,20170530,000000,254.25,258.75,222.75,227.25,2320.3333344935,0
+EKSO.US,D,20170531,000000,231.75,236.25,227.25,234,1172.2000005861,0
+EKSO.US,D,20170601,000000,258.75,258.75,231.75,252,1551.2000007756,0
+EKSO.US,D,20170602,000000,256.5,333,243,308.25,12161.4666727474,0
+EKSO.US,D,20170605,000000,317.25,335.25,258.75,272.25,5871.1333362689,0
+EKSO.US,D,20170606,000000,292.5,312.21,274.5,290.25,4340.2666688368,0
+EKSO.US,D,20170607,000000,333,333,258.75,263.25,3163.2666682483,0
+EKSO.US,D,20170608,000000,267.75,276.75,252.015,267.75,858.4000004292001,0
+EKSO.US,D,20170609,000000,261,290.25,254.25,274.5,1566.2666674498,0
+EKSO.US,D,20170612,000000,283.5,283.5,270,283.5,725.2000003626,0
+EKSO.US,D,20170613,000000,288,297,281.25,288,794.8666670641,0
+EKSO.US,D,20170614,000000,317.25,432,315,407.25,30795.4666820644,0
+EKSO.US,D,20170615,000000,436.5,490.5,409.5,474.75,30061.333348364,0
+EKSO.US,D,20170616,000000,443.25,501.75,423,432,18515.0666759242,0
+EKSO.US,D,20170619,000000,416.25,425.25,373.5,402.75,6033.2666696833,0
+EKSO.US,D,20170620,000000,409.5,445.5,402.75,420.75,7910.666670622,0
+EKSO.US,D,20170621,000000,416.25,436.5,382.5,427.5,3991.4666686624,0
+EKSO.US,D,20170622,000000,436.5,477,407.265,459,7079.4000035397,0
+EKSO.US,D,20170623,000000,472.5,546.75,456.75,528.75,13476.4000067382,0
+EKSO.US,D,20170626,000000,528.75,567,465.75,474.75,6701.8666700176,0
+EKSO.US,D,20170627,000000,486,495,427.5,452.25,3118.000001559,0
+EKSO.US,D,20170628,000000,461.25,566.16,459,562.5,7938.9333373028,0
+EKSO.US,D,20170629,000000,573.75,603,506.25,567,6789.8000033949,0
+EKSO.US,D,20170630,000000,567,580.785,515.25,522,2362.6000011813003,0
+EKSO.US,D,20170703,000000,524.25,528.75,504,515.25,607.4666669704001,0
+EKSO.US,D,20170705,000000,508.5,517.5,452.25,510.75,2578.4666679559,0
+EKSO.US,D,20170706,000000,506.25,506.25,461.25,470.25,885.7333337762,0
+EKSO.US,D,20170707,000000,461.25,497.25,461.25,483.75,457.4666668954,0
+EKSO.US,D,20170710,000000,483.75,483.75,452.25,470.25,636.4000003182,0
+EKSO.US,D,20170711,000000,472.5,481.5,468.225,481.5,713.2000003566001,0
+EKSO.US,D,20170712,000000,468,488.25,461.25,470.25,511.6000002558,0
+EKSO.US,D,20170713,000000,490.5,513,472.5,483.75,2634.0666679837,0
+EKSO.US,D,20170714,000000,492.75,551.25,491.82,524.25,7392.9333370298,0
+EKSO.US,D,20170717,000000,517.5,540,497.25,517.5,2246.2666677898,0
+EKSO.US,D,20170718,000000,517.5,517.5,452.25,470.25,2183.4666677584,0
+EKSO.US,D,20170719,000000,420.75,423,337.5,360,4999.0000024995,0
+EKSO.US,D,20170720,000000,348.75,355.5,326.25,328.5,2283.9333344753,0
+EKSO.US,D,20170721,000000,326.25,434.25,315,389.25,5472.7333360697,0
+EKSO.US,D,20170724,000000,387,414,375.765,393.75,1464.2000007321,0
+EKSO.US,D,20170725,000000,400.5,402.75,378,389.25,1215.2000006076,0
+EKSO.US,D,20170726,000000,387,402.75,384.975,391.5,461.4666668974,0
+EKSO.US,D,20170727,000000,391.5,393.75,351,371.25,798.8666670661,0
+EKSO.US,D,20170728,000000,391.5,405,366.75,389.25,637.8000003189001,0
+EKSO.US,D,20170731,000000,407.25,411.75,378.225,409.5,1240.5333339536,0
+EKSO.US,D,20170801,000000,420.75,450,409.5,450,1641.2000008206,0
+EKSO.US,D,20170802,000000,454.5,488.25,396,436.5,1614.5333341406001,0
+EKSO.US,D,20170803,000000,445.5,445.5,427.5,445.5,458.26666689580003,0
+EKSO.US,D,20170804,000000,445.5,445.5,414,432,711.7333336892,0
+EKSO.US,D,20170807,000000,443.25,459,409.5,452.25,826.4000004132,0
+EKSO.US,D,20170808,000000,396,450,373.5,427.5,1597.9333341323,0
+EKSO.US,D,20170809,000000,407.25,420.57,402.75,409.5,781.6000003908,0
+EKSO.US,D,20170810,000000,407.25,407.25,371.25,382.5,976.3333338215,0
+EKSO.US,D,20170811,000000,371.25,373.545,325.485,330.75,2040.2666676868,0
+EKSO.US,D,20170814,000000,414,414,346.5,348.75,1802.2666675678001,0
+EKSO.US,D,20170815,000000,382.5,382.5,347.625,362.25,799.9333337333001,0
+EKSO.US,D,20170816,000000,360,360,337.5,338.28,808.4666670709,0
+EKSO.US,D,20170817,000000,362.25,362.25,330.75,346.5,930.666667132,0
+EKSO.US,D,20170818,000000,333,362.25,328.5,353.25,1155.6666672445,0
+EKSO.US,D,20170821,000000,360,360,319.515,328.5,1653.6666674935,0
+EKSO.US,D,20170822,000000,337.5,337.5,315,315,1065.8666671996,0
+EKSO.US,D,20170823,000000,315,319.5,281.25,299.25,1346.6000006733,0
+EKSO.US,D,20170824,000000,301.5,319.5,281.25,283.5,1067.0000005335,0
+EKSO.US,D,20170825,000000,283.5,292.5,279,281.25,860.1333337634001,0
+EKSO.US,D,20170828,000000,279,288,270,272.25,1334.8666673341,0
+EKSO.US,D,20170829,000000,258.75,269.52,247.5,258.75,1309.4000006547,0
+EKSO.US,D,20170830,000000,252,288,238.5,283.02,1921.9333342943,0
+EKSO.US,D,20170831,000000,283.5,292.5,270,283.5,1211.2000006056,0
+EKSO.US,D,20170901,000000,283.5,303.75,258.75,261,3015.7333348412003,0
+EKSO.US,D,20170905,000000,272.25,281.25,258.75,268.11,1181.8666672576,0
+EKSO.US,D,20170906,000000,270,272.25,258.75,263.25,666.2666669998,0
+EKSO.US,D,20170907,000000,258.75,263.25,229.5,258.75,5965.8000029829,0
+EKSO.US,D,20170908,000000,254.25,270,245.25,252,2644.0666679887,0
+EKSO.US,D,20170911,000000,258.75,270,247.515,266.625,1909.4000009547,0
+EKSO.US,D,20170912,000000,292.5,306,270,285.75,4744.4666690389,0
+EKSO.US,D,20170913,000000,292.5,292.5,267.75,267.75,2369.5333345181,0
+EKSO.US,D,20170914,000000,283.5,288,274.5,276.75,2397.4666678654003,0
+EKSO.US,D,20170915,000000,283.5,283.5,254.25,258.75,2728.6000013643,0
+EKSO.US,D,20170918,000000,261,290.25,261,263.25,2197.333334432,0
+EKSO.US,D,20170919,000000,258.75,267.75,254.25,258.75,2863.9333347653,0
+EKSO.US,D,20170920,000000,272.25,272.25,255.375,256.65,2005.5333343361,0
+EKSO.US,D,20170921,000000,258.75,258.75,252,256.5,1124.8000005624,0
+EKSO.US,D,20170922,000000,256.5,288,247.5,288,7698.0666705157,0
+EKSO.US,D,20170925,000000,290.25,306,270,299.25,8710.666671022,0
+EKSO.US,D,20170926,000000,303.75,320.955,276.75,285.75,4899.4666691164,0
+EKSO.US,D,20170927,000000,281.25,290.25,272.25,285.75,1746.7333342067,0
+EKSO.US,D,20170928,000000,285.75,290.25,270,281.25,1425.4666673794,0
+EKSO.US,D,20170929,000000,279,281.25,270,272.25,1188.8000005944,0
+EKSO.US,D,20171002,000000,274.5,281.25,270,272.25,1188.8666672611,0
+EKSO.US,D,20171003,000000,272.25,276.75,263.25,267.75,1621.4000008107,0
+EKSO.US,D,20171004,000000,267.75,297,265.515,274.5,3152.8666682431,0
+EKSO.US,D,20171005,000000,270,274.5,265.5,267.75,1602.8000008014,0
+EKSO.US,D,20171006,000000,270,270,258.75,270,1878.6666676060001,0
+EKSO.US,D,20171009,000000,263.25,270,261,265.5,1072.8666672031,0
+EKSO.US,D,20171010,000000,267.75,306,261.195,281.25,11988.933339327801,0
+EKSO.US,D,20171011,000000,276.75,281.265,258.75,270,3556.666668445,0
+EKSO.US,D,20171012,000000,274.5,274.5,261,264.375,1518.8666674261,0
+EKSO.US,D,20171013,000000,263.25,274.5,258.75,267.75,1258.9333339628001,0
+EKSO.US,D,20171016,000000,274.5,274.5,258.75,263.25,1896.4666676149,0
+EKSO.US,D,20171017,000000,270,270,247.5,247.5,3421.4000017107,0
+EKSO.US,D,20171018,000000,254.34,254.34,245.25,254.25,1773.8666675536,0
+EKSO.US,D,20171019,000000,252,258.75,245.25,254.25,1136.5333339016001,0
+EKSO.US,D,20171020,000000,252,274.5,247.725,254.25,3254.8666682941002,0
+EKSO.US,D,20171023,000000,258.75,272.25,254.25,258.75,1381.9333340243,0
+EKSO.US,D,20171024,000000,258.75,263.025,254.25,256.5,695.4000003477,0
+EKSO.US,D,20171025,000000,258.75,258.75,243,247.5,3178.8666682561,0
+EKSO.US,D,20171026,000000,245.25,247.5,243,247.5,838.3333337525,0
+EKSO.US,D,20171027,000000,247.5,247.5,238.5,240.75,1329.4000006647,0
+EKSO.US,D,20171030,000000,240.75,243,234,238.5,1119.1333338929,0
+EKSO.US,D,20171031,000000,240.75,256.5,236.25,243,2886.2666681098,0
+EKSO.US,D,20171101,000000,240.75,243,234,235.125,716.666667025,0
+EKSO.US,D,20171102,000000,238.5,261,234,252,5108.6000025543,0
+EKSO.US,D,20171103,000000,256.5,263.25,245.25,254.25,863.4000004317,0
+EKSO.US,D,20171106,000000,256.5,258.75,247.5,250.11,931.6000004658,0
+EKSO.US,D,20171107,000000,247.5,261,247.5,252,2049.5333343581,0
+EKSO.US,D,20171108,000000,256.5,256.5,238.5,243,2173.7333344202,0
+EKSO.US,D,20171109,000000,236.25,243,229.5,236.25,1971.2666676523002,0
+EKSO.US,D,20171110,000000,292.5,355.5,270,344.25,32938.0666831357,0
+EKSO.US,D,20171113,000000,459,596.25,411.75,454.5,83706.40004185321,0
+EKSO.US,D,20171114,000000,409.5,423,362.25,393.75,12674.8000063374,0
+EKSO.US,D,20171115,000000,382.5,405,371.25,396,7300.0000036500005,0
+EKSO.US,D,20171116,000000,407.25,443.25,405,429.75,10973.33333882,0
+EKSO.US,D,20171117,000000,450,551.25,414.51,537.75,41653.33335416,0
+EKSO.US,D,20171120,000000,560.25,708.75,450,657,48267.7333574672,0
+EKSO.US,D,20171121,000000,720,1073.25,697.5,929.25,71966.0667026497,0
+EKSO.US,D,20171122,000000,983.25,1035,724.5,785.25,57413.000028706505,0
+EKSO.US,D,20171124,000000,767.25,798.75,627.75,642.375,19245.1333429559,0
+EKSO.US,D,20171127,000000,625.5,724.5,591.75,690.75,23582.0666784577,0
+EKSO.US,D,20171128,000000,668.25,713.25,630,654.75,11235.4666722844,0
+EKSO.US,D,20171129,000000,641.25,675,551.25,580.5,12173.7333394202,0
+EKSO.US,D,20171130,000000,585,593.595,513,515.25,11338.133339002401,0
+EKSO.US,D,20171201,000000,508.5,562.5,495,528.75,7295.066670314201,0
+EKSO.US,D,20171204,000000,522,580.5,522,540,11331.2666723323,0
+EKSO.US,D,20171205,000000,555.75,639,545.82,582.75,13055.4666731944,0
+EKSO.US,D,20171206,000000,591.75,657,582.75,643.5,8996.8000044984,0
+EKSO.US,D,20171207,000000,630,693,600.75,612,8568.0666709507,0
+EKSO.US,D,20171208,000000,623.25,641.025,600.75,613.89,2830.000001415,0
+EKSO.US,D,20171211,000000,603,618.75,564.75,587.25,3626.3333351465003,0
+EKSO.US,D,20171212,000000,585,600.615,562.5,576,3433.6666683835,0
+EKSO.US,D,20171213,000000,567,575.82,505.05,522,5979.0000029895,0
+EKSO.US,D,20171214,000000,562.5,583.035,544.5,546.75,4828.4666690809,0
+EKSO.US,D,20171215,000000,551.25,560.25,510.75,513,3718.9333351928003,0
+EKSO.US,D,20171218,000000,517.5,533.25,508.5,517.5,2954.666668144,0
+EKSO.US,D,20171219,000000,517.5,535.5,499.5,519.75,3502.000001751,0
+EKSO.US,D,20171220,000000,519.75,523.185,470.25,477,4460.9333355638,0
+EKSO.US,D,20171221,000000,481.5,528.75,470.25,479.25,5309.6000026548,0
+EKSO.US,D,20171222,000000,483.75,483.75,472.5,479.25,1776.2000008881,0
+EKSO.US,D,20171226,000000,474.75,555.75,470.25,542.25,8259.5333374631,0
+EKSO.US,D,20171227,000000,544.5,603,535.5,578.25,9714.266671523801,0
+EKSO.US,D,20171228,000000,551.25,569.25,477,501.75,13838.666673586,0
+EKSO.US,D,20171229,000000,492.75,501.75,472.5,479.25,4519.333335593,0
+EKSO.US,D,20180102,000000,468,479.25,393.75,461.25,12773.2000063866,0
+EKSO.US,D,20180103,000000,450,456.75,416.25,427.5,4460.2666688968,0
+EKSO.US,D,20180104,000000,416.25,438.75,405,438.75,3934.1333353004,0
+EKSO.US,D,20180105,000000,427.5,438.75,418.5,427.5,2781.1333347239,0
+EKSO.US,D,20180108,000000,427.5,432,416.25,432,1771.8666675526001,0
+EKSO.US,D,20180109,000000,436.5,456.525,423,441,3932.2666686328002,0
+EKSO.US,D,20180110,000000,441,443.25,420.75,423,1498.9333340828,0
+EKSO.US,D,20180111,000000,416.25,461.25,414.045,454.5,6049.4666696914,0
+EKSO.US,D,20180112,000000,461.25,461.25,434.25,452.25,2891.2000014456003,0
+EKSO.US,D,20180116,000000,452.25,456.75,414,425.25,2810.6000014053,0
+EKSO.US,D,20180117,000000,423,427.5,407.25,423,1931.8000009659002,0
+EKSO.US,D,20180118,000000,418.5,419.445,405,405,1209.8000006049,0
+EKSO.US,D,20180119,000000,405,414,393.75,398.25,2255.7333344612002,0
+EKSO.US,D,20180122,000000,398.25,400.5,382.5,389.25,2148.9333344078,0
+EKSO.US,D,20180123,000000,382.5,382.5,342,351,4128.4000020642,0
+EKSO.US,D,20180124,000000,348.75,389.25,342.225,382.5,3853.0666685932,0
+EKSO.US,D,20180125,000000,391.5,393.75,369,375.75,1545.5333341061,0
+EKSO.US,D,20180126,000000,375.75,375.75,355.725,364.5,1447.2666673903,0
+EKSO.US,D,20180129,000000,362.25,362.25,337.5,344.25,2753.7333347102,0
+EKSO.US,D,20180130,000000,342,348.75,328.5,348.75,1315.6000006578001,0
+EKSO.US,D,20180131,000000,346.5,348.75,328.5,328.5,1037.1333338519,0
+EKSO.US,D,20180201,000000,333,333.015,315,328.5,1830.8666675821,0
+EKSO.US,D,20180202,000000,330.75,333,315.225,319.5,1516.7333340917,0
+EKSO.US,D,20180205,000000,315,319.5,285.75,291.825,2568.4000012842002,0
+EKSO.US,D,20180206,000000,281.25,319.5,279,315,1557.9333341123001,0
+EKSO.US,D,20180207,000000,317.25,335.025,306,310.5,1188.6000005943001,0
+EKSO.US,D,20180208,000000,319.5,333,310.5,324,984.2666671588,0
+EKSO.US,D,20180209,000000,330.75,344.25,306,315,1693.4000008467,0
+EKSO.US,D,20180212,000000,321.75,332.775,315,315,861.0666670972,0
+EKSO.US,D,20180213,000000,321.75,326.22,315,319.5,588.5333336276,0
+EKSO.US,D,20180214,000000,319.5,351,317.25,344.25,1931.2666676323001,0
+EKSO.US,D,20180215,000000,348.75,353.25,326.25,344.25,1011.4000005057001,0
+EKSO.US,D,20180216,000000,346.5,351,333.225,348.75,657.8000003289001,0
+EKSO.US,D,20180220,000000,355.5,355.5,328.5,332.955,811.3333337390001,0
+EKSO.US,D,20180221,000000,339.75,339.75,330.75,330.75,708.6000003543,0
+EKSO.US,D,20180222,000000,330.75,337.5,326.25,330.75,415.0000002075,0
+EKSO.US,D,20180223,000000,335.25,366.75,330.75,360,1852.2666675928,0
+EKSO.US,D,20180226,000000,366.75,366.75,333,337.5,1060.4666671969,0
+EKSO.US,D,20180227,000000,342,346.5,328.5,335.25,615.7333336412,0
+EKSO.US,D,20180228,000000,337.5,346.515,328.5,344.25,917.3333337920001,0
+EKSO.US,D,20180301,000000,346.5,364.5,336.375,351,1063.0666671982,0
+EKSO.US,D,20180302,000000,355.5,359.775,339.75,346.5,1016.8666671751,0
+EKSO.US,D,20180305,000000,346.5,348.75,335.25,339.75,1351.8666673426,0
+EKSO.US,D,20180306,000000,337.5,360,337.5,346.5,895.6000004478,0
+EKSO.US,D,20180307,000000,348.75,402.75,348.75,393.75,5085.6000025428,0
+EKSO.US,D,20180308,000000,398.25,427.5,389.25,409.5,3776.000001888,0
+EKSO.US,D,20180309,000000,420.75,420.765,391.5,411.75,1696.4666675149,0
+EKSO.US,D,20180312,000000,416.25,416.25,393.75,411.75,1530.0666674317001,0
+EKSO.US,D,20180313,000000,409.5,409.5,371.25,384.75,1555.333334111,0
+EKSO.US,D,20180314,000000,362.25,362.25,337.5,355.5,2048.5333343576,0
+EKSO.US,D,20180315,000000,353.25,353.445,339.75,342,798.7333337327,0
+EKSO.US,D,20180316,000000,344.25,357.75,339.975,357.75,921.5333337941,0
+EKSO.US,D,20180319,000000,351,357.795,339.75,339.75,539.8666669366,0
+EKSO.US,D,20180320,000000,362.25,371.25,346.5,353.25,1275.0000006375,0
+EKSO.US,D,20180321,000000,351,353.25,344.25,353.25,574.5333336206,0
+EKSO.US,D,20180322,000000,351,371.25,348.75,357.75,649.333333658,0
+EKSO.US,D,20180323,000000,353.25,353.25,337.5,346.5,887.4000004437,0
+EKSO.US,D,20180326,000000,348.75,495,321.75,465.75,36120.3333513935,0
+EKSO.US,D,20180327,000000,454.5,465.75,393.75,432,10489.333338578,0
+EKSO.US,D,20180328,000000,409.5,416.25,360,362.25,4170.666668752,0
+EKSO.US,D,20180329,000000,366.75,371.25,335.25,355.5,2532.0000012660003,0
+EKSO.US,D,20180402,000000,360,369,328.5,339.75,1939.8000009699,0
+EKSO.US,D,20180403,000000,339.75,351,335.25,342,1636.6000008183,0
+EKSO.US,D,20180404,000000,346.5,346.5,333,333,1163.8000005819001,0
+EKSO.US,D,20180405,000000,335.25,337.5,330.75,335.22,1155.4666672444,0
+EKSO.US,D,20180406,000000,330.75,335.25,317.25,328.5,1070.8000005354,0
+EKSO.US,D,20180409,000000,333,343.86,317.25,330.75,1064.7333338657,0
+EKSO.US,D,20180410,000000,342,357.75,330.975,346.5,1833.33333425,0
+EKSO.US,D,20180411,000000,357.75,364.5,338.505,357.75,534.000000267,0
+EKSO.US,D,20180412,000000,355.5,372.75,353.25,366.75,1028.4000005142,0
+EKSO.US,D,20180413,000000,364.5,378,360,375.75,805.333333736,0
+EKSO.US,D,20180416,000000,380.25,382.32,362.25,371.265,566.7333336167001,0
+EKSO.US,D,20180417,000000,378,378,357.75,366.75,527.333333597,0
+EKSO.US,D,20180418,000000,366.75,375.75,360,364.5,470.8666669021,0
+EKSO.US,D,20180419,000000,371.25,375.75,360,366.75,365.20000018260004,0
+EKSO.US,D,20180420,000000,366.75,373.5,362.25,363.375,471.0000002355,0
+EKSO.US,D,20180423,000000,373.725,393.75,364.5,373.725,1816.1333342414,0
+EKSO.US,D,20180424,000000,382.5,387,364.5,375.75,966.5333338166,0
+EKSO.US,D,20180425,000000,378,380.25,369,375.75,508.2000002541,0
+EKSO.US,D,20180426,000000,371.25,391.5,371.25,382.5,588.1333336274,0
+EKSO.US,D,20180427,000000,382.5,423,382.5,418.5,1812.3333342395001,0
+EKSO.US,D,20180430,000000,425.25,454.5,416.25,423,5552.8666694431,0
+EKSO.US,D,20180501,000000,425.25,429.72,371.475,387,1477.6666674055,0
+EKSO.US,D,20180502,000000,402.75,404.865,389.25,400.5,742.666667038,0
+EKSO.US,D,20180503,000000,389.25,402.57,389.25,389.25,383.2666668583,0
+EKSO.US,D,20180504,000000,396,397.485,382.5,396,695.6000003478,0
+EKSO.US,D,20180507,000000,402.75,416.025,389.25,391.5,1144.5333339056,0
+EKSO.US,D,20180508,000000,387,391.365,355.5,369,1662.4666674979,0
+EKSO.US,D,20180509,000000,375.75,376.26,348.75,362.25,1054.2000005271,0
+EKSO.US,D,20180510,000000,362.25,363.345,337.5,339.75,3182.9333349248,0
+EKSO.US,D,20180511,000000,342,369,342,357.75,1962.8000009814,0
+EKSO.US,D,20180514,000000,364.5,364.5,344.25,351,740.4666670369,0
+EKSO.US,D,20180515,000000,346.5,353.25,337.5,345.375,1300.00000065,0
+EKSO.US,D,20180516,000000,342,355.5,342,344.25,772.2000003861,0
+EKSO.US,D,20180517,000000,342,355.5,342,344.25,747.9333337073,0
+EKSO.US,D,20180518,000000,342,353.25,337.5,344.25,1075.8666672046,0
+EKSO.US,D,20180521,000000,346.5,348.75,337.5,337.5,1735.0666675342,0
+EKSO.US,D,20180522,000000,337.5,344.25,330.75,335.25,1324.2000006621001,0
+EKSO.US,D,20180523,000000,335.25,346.5,324,344.25,2293.2000011466002,0
+EKSO.US,D,20180524,000000,348.75,348.75,337.5,337.5,488.7333335777,0
+EKSO.US,D,20180525,000000,344.25,346.5,337.5,342,566.2000002831,0
+EKSO.US,D,20180529,000000,355.5,387,351,378,4160.4000020802005,0
+EKSO.US,D,20180530,000000,378,380.25,364.005,366.75,1311.4666673224,0
+EKSO.US,D,20180531,000000,366.75,388.905,364.5,371.25,1596.8666674651001,0
+EKSO.US,D,20180601,000000,373.5,382.5,371.25,382.5,893.0666671132,0
+EKSO.US,D,20180604,000000,380.25,393.75,373.5,384.75,967.6000004838,0
+EKSO.US,D,20180605,000000,391.5,391.5,373.5,382.5,1184.7333339257,0
+EKSO.US,D,20180606,000000,384.75,438.75,380.25,409.5,5807.7333362372,0
+EKSO.US,D,20180607,000000,423,425.25,384.975,400.5,1185.0000005925,0
+EKSO.US,D,20180608,000000,400.5,414,387,407.25,1401.4000007007,0
+EKSO.US,D,20180611,000000,411.75,434.25,407.25,418.5,1699.9333341833,0
+EKSO.US,D,20180612,000000,414,447.75,414,418.5,2746.4666680399,0
+EKSO.US,D,20180613,000000,418.5,423.015,393.75,396,1393.6666673635,0
+EKSO.US,D,20180614,000000,405,405,387,387,582.3333336245,0
+EKSO.US,D,20180615,000000,396,418.275,384.75,405,1435.2666673843,0
+EKSO.US,D,20180618,000000,411.75,416.25,391.5,391.5,659.2000003296,0
+EKSO.US,D,20180619,000000,387,400.5,387,389.25,566.4000002832,0
+EKSO.US,D,20180620,000000,398.25,400.5,384.75,388.125,1259.8666672966,0
+EKSO.US,D,20180621,000000,387,402.75,384.75,387,1572.0666674527001,0
+EKSO.US,D,20180622,000000,389.25,395.775,380.25,380.25,886.8000004434,0
+EKSO.US,D,20180625,000000,384.75,384.75,371.25,375.75,671.5333336691,0
+EKSO.US,D,20180626,000000,375.75,387,371.25,382.5,302.2000001511,0
+EKSO.US,D,20180627,000000,398.25,398.25,382.5,384.75,740.2000003701,0
+EKSO.US,D,20180628,000000,389.25,393.75,384.75,388.125,462.8666668981,0
+EKSO.US,D,20180629,000000,391.5,402.75,384.75,402.75,888.8666671111,0
+EKSO.US,D,20180702,000000,402.75,416.25,395.235,408.375,1331.8666673326,0
+EKSO.US,D,20180703,000000,407.25,418.5,402.75,418.5,389.4000001947,0
+EKSO.US,D,20180705,000000,418.5,470.25,411.75,450,12293.4666728134,0
+EKSO.US,D,20180706,000000,445.5,456.54,418.5,445.5,3372.666668353,0
+EKSO.US,D,20180709,000000,445.5,464.265,427.5,436.5,2995.4000014977,0
+EKSO.US,D,20180710,000000,432,436.5,393.75,396,2252.8000011264003,0
+EKSO.US,D,20180711,000000,396,409.5,393.75,409.5,1266.6666673,0
+EKSO.US,D,20180712,000000,409.5,411.75,393.975,397.125,1041.7333338542,0
+EKSO.US,D,20180713,000000,400.5,402.615,384.75,395.775,697.6000003488,0
+EKSO.US,D,20180716,000000,389.25,407.61,389.25,402.525,885.6000004428,0
+EKSO.US,D,20180717,000000,405,409.5,396,400.5,659.8000003299001,0
+EKSO.US,D,20180718,000000,409.5,425.25,396,424.995,1887.8000009439002,0
+EKSO.US,D,20180719,000000,420.75,420.75,400.5,416.25,884.5333337756,0
+EKSO.US,D,20180720,000000,418.5,432,407.25,427.5,1887.4666676104,0
+EKSO.US,D,20180723,000000,432,472.5,427.5,441,9296.733337981701,0
+EKSO.US,D,20180724,000000,445.5,461.25,427.05,434.25,2780.1333347234,0
+EKSO.US,D,20180725,000000,438.75,456.75,423,434.25,3590.8000017954,0
+EKSO.US,D,20180726,000000,434.25,441,427.5,429.975,1084.6000005423,0
+EKSO.US,D,20180727,000000,429.75,434.25,393.75,405,3723.5333351951,0
+EKSO.US,D,20180730,000000,407.25,407.58,393.75,400.5,982.6000004913001,0
+EKSO.US,D,20180731,000000,398.25,405,389.25,396,746.2666670398,0
+EKSO.US,D,20180801,000000,400.5,438.75,396,423,2046.9333343568,0
+EKSO.US,D,20180802,000000,414,425.25,411.75,411.75,563.4666669484,0
+EKSO.US,D,20180803,000000,414,414,400.5,402.75,525.2666669293,0
+EKSO.US,D,20180806,000000,402.75,416.025,402.75,409.5,476.6000002383,0
+EKSO.US,D,20180807,000000,472.5,540,445.5,524.25,48614.533357640605,0
+EKSO.US,D,20180808,000000,481.5,573.75,477,540,13615.4000068077,0
+EKSO.US,D,20180809,000000,551.25,618.75,542.25,618.75,13066.9333398668,0
+EKSO.US,D,20180810,000000,621,630,524.25,591.75,7220.8000036104,0
+EKSO.US,D,20180813,000000,591.75,607.5,571.5,603,2610.2666679718,0
+EKSO.US,D,20180814,000000,603,672.75,594,652.5,11869.8000059349,0
+EKSO.US,D,20180815,000000,668.25,742.5,636.75,686.25,16522.5333415946,0
+EKSO.US,D,20180816,000000,697.5,715.5,621,650.25,4954.2000024771005,0
+EKSO.US,D,20180817,000000,641.25,665.775,596.25,612,4262.5333354646,0
+EKSO.US,D,20180820,000000,643.5,647.97,576,587.25,3381.4666683574,0
+EKSO.US,D,20180821,000000,560.25,576.24,522,567,6170.2000030851,0
+EKSO.US,D,20180822,000000,558,599.58,549,573.75,2850.4000014252,0
+EKSO.US,D,20180823,000000,573.75,582.75,553.5,560.25,1381.1333340239,0
+EKSO.US,D,20180824,000000,558,576,558,569.25,2070.4000010352,0
+EKSO.US,D,20180827,000000,569.25,569.25,542.25,546.75,1687.0666675102,0
+EKSO.US,D,20180828,000000,549,566.775,544.5,564.75,1355.9333340113,0
+EKSO.US,D,20180829,000000,564.75,573.75,553.14,564.75,3239.4000016197,0
+EKSO.US,D,20180830,000000,562.5,632.25,562.5,609.75,5869.8000029349005,0
+EKSO.US,D,20180831,000000,607.5,630,591.765,603,2885.6000014428,0
+EKSO.US,D,20180904,000000,605.25,610.53,591.75,600.75,1820.3333342435,0
+EKSO.US,D,20180905,000000,589.5,596.25,524.25,560.25,4112.2666687228,0
+EKSO.US,D,20180906,000000,567,569.25,546.75,549,1082.1333338744,0
+EKSO.US,D,20180907,000000,546.75,558,540,549,1182.8666672581,0
+EKSO.US,D,20180910,000000,560.25,572.985,546.75,546.75,1454.1333340604,0
+EKSO.US,D,20180911,000000,549,549,483.75,483.75,3579.7333351232,0
+EKSO.US,D,20180912,000000,488.25,535.5,486,519.75,2628.000001314,0
+EKSO.US,D,20180913,000000,513,515.25,477,483.75,2790.9333347288,0
+EKSO.US,D,20180914,000000,486,488.25,463.5,470.25,2976.1333348214002,0
+EKSO.US,D,20180917,000000,477,477,450,456.75,3860.4000019302002,0
+EKSO.US,D,20180918,000000,459,495,450,479.25,2764.2666680488,0
+EKSO.US,D,20180919,000000,488.25,495.225,466.875,474.75,2147.4666677404,0
+EKSO.US,D,20180920,000000,483.75,486,465.75,468,1234.5333339506,0
+EKSO.US,D,20180921,000000,461.25,517.5,461.25,510.75,3612.1333351394,0
+EKSO.US,D,20180924,000000,506.25,533.25,495.405,524.25,1588.5333341276,0
+EKSO.US,D,20180925,000000,528.75,553.5,522.465,549,1603.6666674685,0
+EKSO.US,D,20180926,000000,542.25,549,497.25,506.25,1652.5333341596001,0
+EKSO.US,D,20180927,000000,510.75,526.5,501.75,506.25,711.4000003557001,0
+EKSO.US,D,20180928,000000,528.75,528.75,512.325,526.5,951.5333338091,0
+EKSO.US,D,20181001,000000,524.25,528.75,508.5,517.5,764.4666670489,0
+EKSO.US,D,20181002,000000,517.5,519.75,508.5,517.5,552.666666943,0
+EKSO.US,D,20181003,000000,517.5,540,488.25,501.75,1795.9333342313,0
+EKSO.US,D,20181004,000000,490.5,501.27,477,483.75,1018.5333338426,0
+EKSO.US,D,20181005,000000,481.5,500.145,479.25,479.25,762.666667048,0
+EKSO.US,D,20181008,000000,486,504,470.25,488.25,1059.333333863,0
+EKSO.US,D,20181009,000000,481.5,489.885,461.25,465.75,1196.0666672647,0
+EKSO.US,D,20181010,000000,463.5,470.31,447.75,447.75,1708.7333341877,0
+EKSO.US,D,20181011,000000,445.5,470.25,445.5,461.25,1036.9333338518,0
+EKSO.US,D,20181012,000000,483.75,490.47,468,483.75,994.6000004973,0
+EKSO.US,D,20181015,000000,486,490.5,472.5,481.5,524.8000002624,0
+EKSO.US,D,20181016,000000,481.5,495,481.5,481.5,720.2666670268001,0
+EKSO.US,D,20181017,000000,481.5,490.5,463.5,468,546.5333336066,0
+EKSO.US,D,20181018,000000,470.25,477,459,472.5,632.4000003162,0
+EKSO.US,D,20181019,000000,472.5,472.5,452.25,456.75,1048.7333338577,0
+EKSO.US,D,20181022,000000,456.75,463.5,445.5,454.5,729.7333336982,0
+EKSO.US,D,20181023,000000,450,465.75,429.75,459,816.7333337417,0
+EKSO.US,D,20181024,000000,468,495,458.34,474.75,1697.2000008486,0
+EKSO.US,D,20181025,000000,474.75,479.25,463.275,468,542.8000002714,0
+EKSO.US,D,20181026,000000,461.25,472.5,447.84,463.5,545.4666669394,0
+EKSO.US,D,20181029,000000,461.25,472.5,459,465.75,692.2666670128,0
+EKSO.US,D,20181030,000000,461.25,463.5,393.75,423,4141.5333354041,0
+EKSO.US,D,20181031,000000,427.5,454.5,425.25,425.25,1181.2666672573,0
+EKSO.US,D,20181101,000000,429.75,461.25,429.75,461.25,939.4666671364,0
+EKSO.US,D,20181102,000000,461.25,472.5,454.515,468,521.333333594,0
+EKSO.US,D,20181105,000000,465.75,487.545,461.265,472.5,643.8666669886001,0
+EKSO.US,D,20181106,000000,470.25,477,459,465.75,550.4000002752,0
+EKSO.US,D,20181107,000000,470.25,490.5,470.25,483.75,918.0666671257001,0
+EKSO.US,D,20181108,000000,454.5,483.75,436.5,472.5,885.4666671094001,0
+EKSO.US,D,20181109,000000,461.25,488.25,461.25,481.5,986.8000004934,0
+EKSO.US,D,20181112,000000,477,506.25,472.5,474.75,1320.00000066,0
+EKSO.US,D,20181113,000000,477,490.77,470.25,488.25,498.4666669159,0
+EKSO.US,D,20181114,000000,483.75,488.25,465.75,472.5,401.4666668674,0
+EKSO.US,D,20181115,000000,470.25,474.75,452.25,470.25,1251.0000006255,0
+EKSO.US,D,20181116,000000,472.5,472.5,447.75,454.5,609.2000003046,0
+EKSO.US,D,20181119,000000,454.5,459,414,436.5,1340.2000006701,0
+EKSO.US,D,20181120,000000,434.25,434.25,411.75,423,871.2000004356,0
+EKSO.US,D,20181121,000000,427.5,436.5,420.75,429.75,462.9333335648,0
+EKSO.US,D,20181123,000000,432,443.25,432,436.5,186.000000093,0
+EKSO.US,D,20181126,000000,423,439.755,414,414,873.6666671035,0
+EKSO.US,D,20181127,000000,409.5,416.25,405,409.5,406.3333335365,0
+EKSO.US,D,20181128,000000,411.75,427.455,409.5,416.25,755.7333337112,0
+EKSO.US,D,20181129,000000,416.25,443.25,409.5,436.5,1509.2666674213,0
+EKSO.US,D,20181130,000000,438.75,441,414,418.5,883.4000004417001,0
+EKSO.US,D,20181203,000000,425.25,434.355,407.25,427.5,1090.8000005454,0
+EKSO.US,D,20181204,000000,425.25,432,411.75,418.5,464.46666689890003,0
+EKSO.US,D,20181206,000000,405,414,402.75,405,671.8000003359,0
+EKSO.US,D,20181207,000000,409.5,411.75,393.75,398.25,694.4000003472,0
+EKSO.US,D,20181210,000000,416.25,424.89,392.625,407.25,2345.2666678393,0
+EKSO.US,D,20181211,000000,405,405,385.02,389.25,786.8000003934001,0
+EKSO.US,D,20181212,000000,384.75,400.47,384.75,387,770.4000003852,0
+EKSO.US,D,20181213,000000,391.5,398.25,375.75,382.5,889.9333337783,0
+EKSO.US,D,20181214,000000,378,380.25,362.25,369,1188.3333339275,0
+EKSO.US,D,20181217,000000,369,369,333,335.25,1530.4666674319,0
+EKSO.US,D,20181218,000000,339.75,357.75,333,333,1007.5333338371,0
+EKSO.US,D,20181219,000000,337.5,353.25,333,333,658.1333336624,0
+EKSO.US,D,20181220,000000,333,342,319.5,330.75,605.4000003027,0
+EKSO.US,D,20181221,000000,335.25,337.5,315,315,948.6666671410001,0
+EKSO.US,D,20181224,000000,301.5,303.75,279,283.5,1625.5333341461,0
+EKSO.US,D,20181226,000000,315,315,283.5,283.5,1755.5333342111,0
+EKSO.US,D,20181227,000000,310.5,315,292.5,301.5,1137.5333339021001,0
+EKSO.US,D,20181228,000000,292.5,308.25,292.5,294.75,1481.8666674076,0
+EKSO.US,D,20181231,000000,294.75,297,276.75,279,1436.0000007180001,0
+EKSO.US,D,20190102,000000,281.25,325.725,281.25,319.5,1198.2000005991001,0
+EKSO.US,D,20190103,000000,319.5,364.5,308.25,351,1468.5333340676,0
+EKSO.US,D,20190104,000000,351,411.75,341.565,373.5,2190.4666677619,0
+EKSO.US,D,20190107,000000,371.25,371.25,353.25,360,467.7333335672,0
+EKSO.US,D,20190108,000000,371.25,376.305,339.84,344.25,936.7333338017,0
+EKSO.US,D,20190109,000000,348.75,353.25,337.5,348.75,564.2666669488,0
+EKSO.US,D,20190110,000000,346.5,346.5,335.25,344.25,709.0000003545,0
+EKSO.US,D,20190111,000000,344.25,346.5,335.25,344.25,718.8666670261,0
+EKSO.US,D,20190114,000000,344.25,364.5,344.25,351,818.1333337424,0
+EKSO.US,D,20190115,000000,360,389.25,357.75,387,1122.8000005614,0
+EKSO.US,D,20190116,000000,389.25,390.165,373.5,380.25,346.4000001732,0
+EKSO.US,D,20190117,000000,378,378,355.5,373.5,563.4666669484,0
+EKSO.US,D,20190118,000000,382.5,401.625,364.5,375.75,1217.1333339419,0
+EKSO.US,D,20190122,000000,375.75,393.75,366.75,371.25,1191.7333339292,0
+EKSO.US,D,20190123,000000,378,391.5,360,371.25,566.4000002832,0
+EKSO.US,D,20190124,000000,371.25,405,362.25,391.5,2218.3333344425,0
+EKSO.US,D,20190125,000000,389.25,393.75,373.5,381.795,980.9333338238,0
+EKSO.US,D,20190128,000000,389.25,389.25,366.75,371.25,656.3333336615,0
+EKSO.US,D,20190129,000000,366.75,382.5,364.5,366.75,337.1333335019,0
+EKSO.US,D,20190130,000000,456.75,492.75,389.25,393.75,29417.0000147085,0
+EKSO.US,D,20190131,000000,393.75,414,375.75,391.5,2787.2666680603,0
+EKSO.US,D,20190201,000000,396,435.375,384.75,425.25,7902.733337284701,0
+EKSO.US,D,20190204,000000,434.25,454.5,432,438.75,2539.7333346032,0
+EKSO.US,D,20190205,000000,438.75,450,429.75,436.5,1805.1333342359,0
+EKSO.US,D,20190206,000000,441,441,429.75,434.25,733.0000003665,0
+EKSO.US,D,20190207,000000,436.5,445.5,416.25,445.5,1222.1333339444,0
+EKSO.US,D,20190208,000000,443.25,461.25,434.25,445.5,1612.3333341395,0
+EKSO.US,D,20190211,000000,450,465.75,447.75,450,1414.6000007073,0
+EKSO.US,D,20190212,000000,459,500.94,451.17,497.25,6113.4666697234,0
+EKSO.US,D,20190213,000000,495,511.875,468,501.75,2503.2000012516,0
+EKSO.US,D,20190214,000000,506.25,510.75,479.25,492.75,1917.0000009585,0
+EKSO.US,D,20190215,000000,490.5,505.095,490.5,490.5,898.9333337828,0
+EKSO.US,D,20190219,000000,497.25,501.75,479.25,483.75,956.0666671447,0
+EKSO.US,D,20190220,000000,477,481.95,452.25,452.25,1693.7333341802,0
+EKSO.US,D,20190221,000000,454.5,484.92,454.5,474.75,807.4666670704,0
+EKSO.US,D,20190222,000000,483.75,490.5,468,472.5,913.8666671236,0
+EKSO.US,D,20190225,000000,483.75,492.75,472.5,492.75,795.0000003975,0
+EKSO.US,D,20190226,000000,495,537.75,492.75,531,2738.2666680358,0
+EKSO.US,D,20190227,000000,535.5,555.75,519.75,524.25,3577.8666684556,0
+EKSO.US,D,20190228,000000,531,549,506.25,531,2350.2666678418,0
+EKSO.US,D,20190301,000000,540,545.625,483.75,519.75,2560.00000128,0
+EKSO.US,D,20190304,000000,524.25,528.75,506.25,517.5,916.2666671248,0
+EKSO.US,D,20190305,000000,517.5,537.75,492.75,535.5,1494.4000007472,0
+EKSO.US,D,20190306,000000,533.25,533.25,490.5,499.5,1592.5333341296,0
+EKSO.US,D,20190307,000000,499.5,505.23,490.5,490.5,940.8666671371001,0
+EKSO.US,D,20190308,000000,486,495,463.5,479.25,1127.2000005636,0
+EKSO.US,D,20190311,000000,474.75,495,474.75,481.5,838.7333337527,0
+EKSO.US,D,20190312,000000,481.5,504,474.975,501.75,1185.0000005925,0
+EKSO.US,D,20190313,000000,499.5,516.375,497.295,513,1441.6000007208,0
+EKSO.US,D,20190314,000000,517.5,522,504,517.5,895.1333337809,0
+EKSO.US,D,20190315,000000,517.5,558,515.25,558,3301.0000016505,0
+EKSO.US,D,20190318,000000,562.5,569.25,549,555.75,1711.8666675226,0
+EKSO.US,D,20190319,000000,560.25,571.5,540,562.5,1206.9333339368,0
+EKSO.US,D,20190320,000000,558,562.5,546.75,558,1155.6666672445,0
+EKSO.US,D,20190321,000000,558,562.5,546.75,549,569.4000002847,0
+EKSO.US,D,20190322,000000,543.375,549,528.75,535.5,812.2000004061,0
+EKSO.US,D,20190325,000000,533.25,540,520.44,531,495.0666669142,0
+EKSO.US,D,20190326,000000,531,553.5,517.5,531,1328.6000006643,0
+EKSO.US,D,20190327,000000,535.5,544.5,522,540,803.9333337353,0
+EKSO.US,D,20190328,000000,540,546.75,535.5,546.75,425.53333354610004,0
+EKSO.US,D,20190329,000000,549,564.75,542.265,564.75,1400.4000007002,0
+EKSO.US,D,20190401,000000,562.5,567,551.25,562.5,1079.4000005397,0
+EKSO.US,D,20190402,000000,558,564.75,540,564.75,710.6000003553,0
+EKSO.US,D,20190403,000000,564.75,573.75,558,560.25,1498.4666674159,0
+EKSO.US,D,20190404,000000,562.5,567,549,564.75,878.7333337727,0
+EKSO.US,D,20190405,000000,567,567,558,562.5,716.2666670248,0
+EKSO.US,D,20190408,000000,564.75,564.75,551.13,562.5,635.4000003177,0
+EKSO.US,D,20190409,000000,549,562.5,549,551.25,684.6000003423001,0
+EKSO.US,D,20190410,000000,553.5,564.75,549,555.75,619.2666669763,0
+EKSO.US,D,20190411,000000,558,573.75,558,567,1506.0666674197,0
+EKSO.US,D,20190412,000000,567,567,558,567,523.8000002619,0
+EKSO.US,D,20190415,000000,562.5,562.5,549,560.25,588.2666669608,0
+EKSO.US,D,20190416,000000,562.5,562.5,540,549,711.4666670224,0
+EKSO.US,D,20190417,000000,545.055,546.75,504,508.5,2041.4000010207,0
+EKSO.US,D,20190418,000000,504,510.75,492.75,501.75,880.4666671069,0
+EKSO.US,D,20190422,000000,501.75,510.75,501.75,510.75,445.26666688930004,0
+EKSO.US,D,20190423,000000,504,540,501.75,533.25,668.9333336678001,0
+EKSO.US,D,20190424,000000,528.75,533.25,523.125,531,284.0666668087,0
+EKSO.US,D,20190425,000000,524.25,529.515,499.5,522,810.666667072,0
+EKSO.US,D,20190426,000000,515.25,515.25,483.75,483.75,1116.2666672248001,0
+EKSO.US,D,20190429,000000,483.75,495,483.75,490.5,556.5333336116,0
+EKSO.US,D,20190430,000000,492.75,495,483.75,495,1045.4666671894001,0
+EKSO.US,D,20190501,000000,506.25,508.785,483.75,488.25,837.1333337519001,0
+EKSO.US,D,20190502,000000,490.5,495,470.25,479.25,1046.66666719,0
+EKSO.US,D,20190503,000000,474.75,495,465.75,495,1196.7333339317001,0
+EKSO.US,D,20190506,000000,479.25,490.5,470.25,474.75,1011.6000005058,0
+EKSO.US,D,20190507,000000,472.5,472.5,450,452.25,1397.6000006988,0
+EKSO.US,D,20190508,000000,450,463.5,450,454.5,1068.2666672008,0
+EKSO.US,D,20190509,000000,447.75,447.945,405,409.5,2687.8666680106003,0
+EKSO.US,D,20190510,000000,416.25,436.5,416.25,418.5,1468.8666674011001,0
+EKSO.US,D,20190513,000000,427.5,427.5,396,396,1318.7333339927,0
+EKSO.US,D,20190514,000000,387,459,373.5,452.25,2511.7333345892002,0
+EKSO.US,D,20190515,000000,443.25,465.75,432,441,2052.666667693,0
+EKSO.US,D,20190516,000000,429.75,429.75,396,400.5,1489.333334078,0
+EKSO.US,D,20190517,000000,400.5,409.5,400.5,400.5,978.9333338228,0
+EKSO.US,D,20190520,000000,400.5,438.75,393.75,429.75,1534.1333341004001,0
+EKSO.US,D,20190521,000000,434.25,443.25,411.75,418.5,2047.2000010236,0
+EKSO.US,D,20190522,000000,279,337.5,265.5,308.25,35140.1333509034,0
+EKSO.US,D,20190523,000000,330.75,348.75,317.25,344.25,5028.9333358478,0
+EKSO.US,D,20190524,000000,339.75,342,328.5,335.25,1813.6666675735,0
+EKSO.US,D,20190528,000000,337.5,337.5,317.25,326.25,1938.2000009691,0
+EKSO.US,D,20190529,000000,328.5,337.5,294.75,308.25,2750.1333347084,0
+EKSO.US,D,20190530,000000,315,333,306,324,1305.4666673194001,0
+EKSO.US,D,20190531,000000,317.25,324,294.75,299.25,2437.0000012185,0
+EKSO.US,D,20190603,000000,299.25,320.625,297,311.625,1630.2666674818001,0
+EKSO.US,D,20190604,000000,312.75,326.25,312.75,317.25,1212.5333339396,0
+EKSO.US,D,20190605,000000,337.5,353.25,294.75,294.75,6400.7333365337,0
+EKSO.US,D,20190606,000000,303.75,306,292.5,297,1969.6666676515001,0
+EKSO.US,D,20190607,000000,299.25,312.75,292.5,292.5,1954.6000009773,0
+EKSO.US,D,20190610,000000,297,308.25,292.5,299.25,991.6666671625001,0
+EKSO.US,D,20190611,000000,299.25,305.955,292.5,294.75,1313.2000006566,0
+EKSO.US,D,20190612,000000,299.25,303.75,281.25,288,1801.6000009008,0
+EKSO.US,D,20190613,000000,292.5,299.25,288,299.25,736.8000003684,0
+EKSO.US,D,20190614,000000,299.25,303.75,288,294.75,965.2000004826,0
+EKSO.US,D,20190617,000000,292.5,301.5,283.5,285.75,1021.7333338442,0
+EKSO.US,D,20190618,000000,288,301.5,288,290.25,1031.8000005159001,0
+EKSO.US,D,20190619,000000,292.5,297,288,292.5,337.86666683560003,0
+EKSO.US,D,20190620,000000,285.75,303.75,285.75,292.5,1065.5333338661,0
+EKSO.US,D,20190621,000000,299.25,299.25,285.75,285.75,819.2000004096001,0
+EKSO.US,D,20190624,000000,290.25,296.655,288,290.25,462.2666668978,0
+EKSO.US,D,20190625,000000,292.5,294.75,285.75,285.75,775.9333337213001,0
+EKSO.US,D,20190626,000000,288,312.75,283.5,288,5363.8666693486,0
+EKSO.US,D,20190627,000000,301.5,301.5,288,292.5,2423.2666678783003,0
+EKSO.US,D,20190628,000000,292.5,295.035,285.75,285.75,2038.6000010193,0
+EKSO.US,D,20190701,000000,285.75,299.25,285.75,285.75,1059.2666671963,0
+EKSO.US,D,20190702,000000,285.75,294.75,285.75,285.75,1235.5333339511,0
+EKSO.US,D,20190703,000000,285.75,288,281.25,283.5,1373.6000006868,0
+EKSO.US,D,20190705,000000,281.25,292.5,281.25,283.5,1086.4000005432001,0
+EKSO.US,D,20190708,000000,285.75,292.5,276.75,285.75,1336.000000668,0
+EKSO.US,D,20190709,000000,285.75,292.5,276.75,288,842.6000004213,0
+EKSO.US,D,20190710,000000,292.5,292.5,279,281.25,959.6666671465,0
+EKSO.US,D,20190711,000000,279,290.25,276.75,288,1356.2666673448,0
+EKSO.US,D,20190712,000000,288,294.75,281.25,283.5,919.4666671264,0
+EKSO.US,D,20190715,000000,283.5,291.615,276.75,281.25,780.1333337234,0
+EKSO.US,D,20190716,000000,283.5,284.28,270,274.5,2256.8000011284003,0
+EKSO.US,D,20190717,000000,270,274.5,252,261,2654.9333346608,0
+EKSO.US,D,20190718,000000,263.25,270,254.25,263.25,1288.4000006442,0
+EKSO.US,D,20190719,000000,267.75,278.01,263.25,273.375,1240.7333339537001,0
+EKSO.US,D,20190722,000000,274.5,279,270,275.625,769.2666670513,0
+EKSO.US,D,20190723,000000,270,283.5,270,281.25,726.66666703,0
+EKSO.US,D,20190724,000000,282.375,283.5,270,282.375,1120.7333338937,0
+EKSO.US,D,20190725,000000,285.75,285.75,272.25,274.5,649.6666669915,0
+EKSO.US,D,20190726,000000,274.5,278.19,263.25,270,826.8000004134,0
+EKSO.US,D,20190729,000000,265.5,272.25,265.5,265.5,802.2666670678,0
+EKSO.US,D,20190730,000000,265.5,270,258.75,270,1015.8666671746,0
+EKSO.US,D,20190731,000000,270,272.25,267.75,270,1964.8000009824,0
+EKSO.US,D,20190801,000000,270,271.62,258.75,258.75,1225.1333339459,0
+EKSO.US,D,20190802,000000,252,256.5,195.75,212.64,8127.0666707302,0
+EKSO.US,D,20190805,000000,212.64,212.64,198,202.23,2980.4000014902,0
+EKSO.US,D,20190806,000000,202.5,209.25,202.5,207.945,1282.4000006412,0
+EKSO.US,D,20190807,000000,207,209.625,200.25,200.265,1321.7333339942,0
+EKSO.US,D,20190808,000000,200.25,208.305,182.265,204.75,2671.7333346692,0
+EKSO.US,D,20190809,000000,204.75,204.75,190.485,194.595,1859.8666675966,0
+EKSO.US,D,20190812,000000,202.5,202.5,184.41,186.75,1381.9333340243,0
+EKSO.US,D,20190813,000000,188.745,191.25,186.75,191.25,1302.5333339846,0
+EKSO.US,D,20190814,000000,188.655,188.655,173.265,177.945,1394.8666673641,0
+EKSO.US,D,20190815,000000,180.015,198,180.015,188.43,2600.0666679667,0
+EKSO.US,D,20190816,000000,191.25,193.5,185.76,191.25,1159.7333339132,0
+EKSO.US,D,20190819,000000,194.91,194.91,186.765,191.25,1054.8000005274,0
+EKSO.US,D,20190820,000000,191.205,191.25,184.5,186.585,984.666667159,0
+EKSO.US,D,20190821,000000,184.5,189.45,180,186.75,871.6000004358,0
+EKSO.US,D,20190822,000000,188.52,188.52,180,183.645,553.4000002767,0
+EKSO.US,D,20190823,000000,184.5,186.75,168.945,171.015,1237.9333339523,0
+EKSO.US,D,20190826,000000,177.75,179.97,158.595,170.745,1579.1333341229001,0
+EKSO.US,D,20190827,000000,175.74,180.9,175.5,180,769.2666670513,0
+EKSO.US,D,20190828,000000,177.75,180,171,173.13,774.8000003874,0
+EKSO.US,D,20190829,000000,172.89,173.25,155.25,155.31,2381.4000011907,0
+EKSO.US,D,20190830,000000,155.895,166.5,130.5,148.11,7694.6000038473,0
+EKSO.US,D,20190903,000000,142.875,144,124.132,130.905,4505.7333355862,0
+EKSO.US,D,20190904,000000,124.312,126.45,110.25,121.5,3090.7333348787,0
+EKSO.US,D,20190905,000000,130.095,130.095,113.062,126.022,1926.2000009631001,0
+EKSO.US,D,20190906,000000,146.25,173.25,129.6,130.5,13173.600006586801,0
+EKSO.US,D,20190909,000000,135.382,139.23,126.225,128.745,2612.0000013060003,0
+EKSO.US,D,20190910,000000,128.25,146.25,123.997,139.972,8178.1333374224005,0
+EKSO.US,D,20190911,000000,141.727,143.745,130.77,132.75,3193.1333349299002,0
+EKSO.US,D,20190912,000000,135,135,126.652,129.6,3049.333334858,0
+EKSO.US,D,20190913,000000,133.987,133.987,121.5,127.665,2103.8666677186,0
+EKSO.US,D,20190916,000000,128.25,132.75,125.1,126.135,2314.6000011573,0
+EKSO.US,D,20190917,000000,126.067,128.115,121.747,123.772,1891.6000009458,0
+EKSO.US,D,20190918,000000,126,127.35,119.25,119.25,1973.0000009865,0
+EKSO.US,D,20190919,000000,120.825,121.657,114.75,116.28,1815.9333342413001,0
+EKSO.US,D,20190920,000000,121.5,121.5,113.58,120.982,1610.1333341384,0
+EKSO.US,D,20190923,000000,120.982,122.377,114.975,116.527,1134.3333339005,0
+EKSO.US,D,20190924,000000,119.25,119.25,112.5,113.625,1643.333334155,0
+EKSO.US,D,20190925,000000,114.502,121.5,112.747,118.71,1196.0666672647,0
+EKSO.US,D,20190926,000000,119.902,126.954,119.25,123.801,1848.5333342576,0
+EKSO.US,D,20190927,000000,122.085,128.272,121.5,125.347,854.7333337607,0
+EKSO.US,D,20190930,000000,126,126,115.402,119.205,1169.2666672513,0
+EKSO.US,D,20191001,000000,117,122.4,117,118.125,362.6000001813,0
+EKSO.US,D,20191002,000000,112.5,126,112.5,123.187,807.4666670704,0
+EKSO.US,D,20191003,000000,123.052,124.65,117.337,121.5,862.5333337646,0
+EKSO.US,D,20191004,000000,120.15,124.65,117,119.25,609.4666669714001,0
+EKSO.US,D,20191007,000000,120.352,123.727,115.875,116.325,1119.6666672265,0
+EKSO.US,D,20191008,000000,114.75,117.162,107.55,108.675,1210.1333339384,0
+EKSO.US,D,20191009,000000,108.675,112.657,108.675,111.51,524.000000262,0
+EKSO.US,D,20191010,000000,111.6,112.477,110.047,110.272,511.333333589,0
+EKSO.US,D,20191011,000000,111.195,117.99,111.172,117.99,495.60000024780004,0
+EKSO.US,D,20191014,000000,123.75,123.75,113.175,116.302,521.8666669276,0
+EKSO.US,D,20191015,000000,121.5,134.977,115.965,119.25,4060.4666686969,0
+EKSO.US,D,20191016,000000,120.465,120.465,114.75,117,701.6000003508,0
+EKSO.US,D,20191017,000000,123.75,148.23,114.975,130.05,6884.6000034423005,0
+EKSO.US,D,20191018,000000,130.05,148.05,126,148.05,3675.5333351711,0
+EKSO.US,D,20191021,000000,148.5,162,148.185,158.94,3153.8666682436,0
+EKSO.US,D,20191022,000000,161.295,164.25,139.5,144.315,2000.5333343336001,0
+EKSO.US,D,20191023,000000,144,144,137.25,139.5,1379.0666673562,0
+EKSO.US,D,20191024,000000,139.5,144,132.75,133.852,1030.2000005151,0
+EKSO.US,D,20191025,000000,133.852,141.75,131.917,133.447,817.4000004087001,0
+EKSO.US,D,20191028,000000,140.625,176.625,137.25,158.985,6069.8000030349,0
+EKSO.US,D,20191029,000000,162,164.25,143.565,157.5,2253.5333344601,0
+EKSO.US,D,20191030,000000,159.315,159.315,144,147.375,2353.9333345103,0
+EKSO.US,D,20191031,000000,167.625,171,141.75,146.25,4239.3333354530005,0
+EKSO.US,D,20191101,000000,144,145.77,137.25,141.84,1979.2000009896,0
+EKSO.US,D,20191104,000000,144,145.125,135,137.25,2119.8000010599,0
+EKSO.US,D,20191105,000000,144,152.325,139.5,141.75,1392.0000006960001,0
+EKSO.US,D,20191106,000000,144,144,137.25,137.25,1317.6666673255,0
+EKSO.US,D,20191107,000000,137.25,139.5,137.25,137.25,909.0666671212,0
+EKSO.US,D,20191108,000000,137.25,139.027,132.75,136.35,2410.2666678718,0
+EKSO.US,D,20191111,000000,139.5,139.5,133.897,135,1207.2666672703,0
+EKSO.US,D,20191112,000000,135,139.5,133.02,138.6,1217.8666672756,0
+EKSO.US,D,20191113,000000,143.97,143.97,132.975,133.875,995.9333338313,0
+EKSO.US,D,20191114,000000,137.25,137.25,120.15,123.952,2419.333334543,0
+EKSO.US,D,20191115,000000,126,134.19,121.5,124.807,694.3333336805,0
+EKSO.US,D,20191118,000000,122.512,124.2,117,117.562,1280.2000006401001,0
+EKSO.US,D,20191119,000000,117.562,123.75,117,120.375,989.6666671615001,0
+EKSO.US,D,20191120,000000,121.027,123.561,119.25,119.25,1041.4000005207001,0
+EKSO.US,D,20191121,000000,123.75,123.75,115.875,118.125,679.4000003397,0
+EKSO.US,D,20191122,000000,119.25,126,119.25,122.625,790.3333337285001,0
+EKSO.US,D,20191125,000000,124.087,125.752,121.5,122.917,621.2666669773,0
+EKSO.US,D,20191126,000000,123.75,137.25,122.67,126.045,4196.3333354315,0
+EKSO.US,D,20191127,000000,126.045,126.045,120.375,120.6,1074.4000005372,0
+EKSO.US,D,20191129,000000,126,129.127,121.387,129.127,770.6000003853001,0
+EKSO.US,D,20191202,000000,137.25,137.25,123.75,125.82,796.6666670650001,0
+EKSO.US,D,20191203,000000,126,132.907,124.47,127.125,1818.8000009094,0
+EKSO.US,D,20191204,000000,126.225,130.162,123.75,123.75,742.4666670379,0
+EKSO.US,D,20191205,000000,123.75,130.5,123.75,126,624.3333336455,0
+EKSO.US,D,20191206,000000,125.55,125.55,120.937,120.937,1170.4666672519,0
+EKSO.US,D,20191209,000000,122.76,128.475,117,126,1161.5333339141,0
+EKSO.US,D,20191210,000000,130.5,130.5,124.492,128.227,844.7333337557001,0
+EKSO.US,D,20191211,000000,132.75,132.75,126,129.442,578.6000002893,0
+EKSO.US,D,20191212,000000,132.75,137.25,127.125,131.49,2593.6666679635,0
+EKSO.US,D,20191213,000000,132.75,135,130.5,131.377,867.8000004339,0
+EKSO.US,D,20191216,000000,130.5,132.75,123.75,131.535,928.8666671311,0
+EKSO.US,D,20191217,000000,132.75,132.75,125.775,128.002,468.0666669007,0
+EKSO.US,D,20191218,000000,130.5,130.5,121.5,121.522,1209.1333339379,0
+EKSO.US,D,20191219,000000,105.75,105.75,89.3025,92.9475,17120.3333418935,0
+EKSO.US,D,20191220,000000,92.25,94.5,87.7275,87.75,8589.6000042948,0
+EKSO.US,D,20191223,000000,90,92.475,82.1925,83.25,8834.8000044174,0
+EKSO.US,D,20191224,000000,83.7,87.75,82.845,85.5,3105.0000015525,0
+EKSO.US,D,20191226,000000,85.5,87.75,82.125,85.0725,5037.7333358522,0
+EKSO.US,D,20191227,000000,85.5,90,78.7725,78.7725,8122.2666707278,0
+EKSO.US,D,20191230,000000,85.5,90.585,79.2,90.225,9152.000004576,0
+EKSO.US,D,20191231,000000,90.225,92.25,87.75,87.975,4203.4000021017,0
+EKSO.US,D,20200102,000000,92.1375,92.1375,85.23,90,8679.6000043398,0
+EKSO.US,D,20200103,000000,88.875,90.9,85.2975,85.5,9132.666671233,0
+EKSO.US,D,20200106,000000,87.75,95.6025,85.05,91.485,11307.1333389869,0
+EKSO.US,D,20200107,000000,92.25,98.325,88.2,89.775,6406.800003203401,0
+EKSO.US,D,20200108,000000,88.425,93.69,86.6475,91.935,5074.6000025373005,0
+EKSO.US,D,20200109,000000,90,91.125,87.75,88.8525,3306.9333349868,0
+EKSO.US,D,20200110,000000,95.58,95.58,83.295,83.295,11475.8000057379,0
+EKSO.US,D,20200113,000000,84.375,86.6025,78.12,78.75,8628.7333376477,0
+EKSO.US,D,20200114,000000,81,88.8525,79.875,87.4575,9174.000004587,0
+EKSO.US,D,20200115,000000,87.75,89.19,84.375,86.1525,5683.2666695083,0
+EKSO.US,D,20200116,000000,87.75,91.395,85.1625,86.0625,4842.2000024211,0
+EKSO.US,D,20200117,000000,85.5,87.0525,80.775,82.125,6194.2000030971,0
+EKSO.US,D,20200121,000000,85.5,86.625,83.025,86.625,3999.6666686665003,0
+EKSO.US,D,20200122,000000,85.275,87.7275,85.275,86.0625,3472.2000017361,0
+EKSO.US,D,20200123,000000,85.5,85.95,84.018,84.15,2309.0666678212,0
+EKSO.US,D,20200124,000000,85.5,85.815,81.045,84.3975,2553.8666679436,0
+EKSO.US,D,20200127,000000,83.25,84.0375,81.4725,81.6975,1839.0000009195,0
+EKSO.US,D,20200128,000000,83.25,92.25,81,91.62,12897.000006448501,0
+EKSO.US,D,20200129,000000,94.5,97.875,92.25,94.5675,12688.666673011001,0
+EKSO.US,D,20200130,000000,87.4125,88.65,78.9975,87.75,16833.5333417501,0
+EKSO.US,D,20200131,000000,87.6375,87.75,81.2925,82.8675,3223.2000016116,0
+EKSO.US,D,20200203,000000,83.25,87.3225,81.45,82.0125,2665.0666679992,0
+EKSO.US,D,20200204,000000,83.25,90,82.125,84.06,7795.2000038976,0
+EKSO.US,D,20200205,000000,85.5225,87.75,85.4775,85.95,1720.00000086,0
+EKSO.US,D,20200206,000000,87.75,89.91,85.5,87.165,3639.5333351531003,0
+EKSO.US,D,20200207,000000,90,90,82.5975,84.825,2101.9333343843,0
+EKSO.US,D,20200210,000000,87.75,87.75,81.45,82.3605,1978.0666676557,0
+EKSO.US,D,20200211,000000,85.995,85.995,81.45,82.4175,1104.2666672188,0
+EKSO.US,D,20200212,000000,83.25,85.5,81.7875,82.8,1437.6000007188,0
+EKSO.US,D,20200213,000000,83.925,83.925,82.125,82.35,1229.0000006145,0
+EKSO.US,D,20200214,000000,82.395,83.25,82.125,82.575,1498.3333340825,0
+EKSO.US,D,20200218,000000,83.8575,85.455,82.8,83.0925,1569.5333341181001,0
+EKSO.US,D,20200219,000000,84.375,84.3975,82.35,83.385,2028.5333343476,0
+EKSO.US,D,20200220,000000,84.375,85.7925,83.25,84.69,1513.5333340901,0
+EKSO.US,D,20200221,000000,84.9375,87.705,84.375,85.3875,2668.6000013343,0
+EKSO.US,D,20200224,000000,82.125,85.4775,82.125,83.7,2355.0666678442,0
+EKSO.US,D,20200225,000000,90.945,95.625,83.2725,86.8275,12267.4666728004,0
+EKSO.US,D,20200226,000000,87.75,87.7725,82.1475,83.79,3620.1333351434,0
+EKSO.US,D,20200227,000000,81,82.5975,68.6475,75.8475,5467.0666694002,0
+EKSO.US,D,20200228,000000,72.225,74.2725,63,67.185,7340.666670337,0
+EKSO.US,D,20200302,000000,70.8525,77.625,67.725,74.7225,2746.66666804,0
+EKSO.US,D,20200303,000000,78.48,81,70.0875,72.315,9897.2000049486,0
+EKSO.US,D,20200304,000000,74.25,76.5,70.875,73.44,1800.4000009002,0
+EKSO.US,D,20200305,000000,74.25,74.475,68.7825,71.523,2154.7333344107,0
+EKSO.US,D,20200306,000000,69.345,74.25,69.345,72.3825,2085.6666677095,0
+EKSO.US,D,20200309,000000,63,72,59.1975,68.355,4212.0666687727,0
+EKSO.US,D,20200310,000000,71.7525,72.855,65.2725,65.7,1824.5333342456001,0
+EKSO.US,D,20200311,000000,65.25,65.25,57.6,58.86,4154.1333354104,0
+EKSO.US,D,20200312,000000,49.5,56.25,45.225,56.25,6163.0000030815,0
+EKSO.US,D,20200313,000000,56.25,58.5,45.765,46.575,3896.8666686151,0
+EKSO.US,D,20200316,000000,45,45,33.75,41.805,3702.2000018511003,0
+EKSO.US,D,20200317,000000,45,46.665,40.725,44.145,2279.8000011399,0
+EKSO.US,D,20200318,000000,42.75,49.2525,41.625,44.7525,2812.6000014063,0
+EKSO.US,D,20200319,000000,42.75,50.8275,42.7275,49.95,2411.6666678725,0
+EKSO.US,D,20200320,000000,50.0175,52.605,47.4075,49.23,1575.5333341211,0
+EKSO.US,D,20200323,000000,47.25,49.455,46.125,46.125,1173.4000005867001,0
+EKSO.US,D,20200324,000000,47.2275,51.4575,45,49.4775,2108.3333343875,0
+EKSO.US,D,20200325,000000,48,50.85,42,42.45,16522.2666749278,0
+EKSO.US,D,20200326,000000,42.75,45.6,37.5,38.1,12143.466672738401,0
+EKSO.US,D,20200327,000000,37.5,57.6,33.75,56.229,35478.733351072704,0
+EKSO.US,D,20200330,000000,44.85,59.1,44.85,45.45,27014.4666801739,0
+EKSO.US,D,20200331,000000,44.55,45,38.25,42.45,8564.1333376154,0
+EKSO.US,D,20200401,000000,41.4,43.65,39,41.4,7531.866670432601,0
+EKSO.US,D,20200402,000000,40.35,42,39.0015,39.9,2765.9333347163,0
+EKSO.US,D,20200403,000000,39.9,40.434,38.25,38.25,2407.9333345373,0
+EKSO.US,D,20200406,000000,38.4,42.5985,38.25,41.4,7504.533337085601,0
+EKSO.US,D,20200407,000000,42.15,42.15,39,40.95,3798.666668566,0
+EKSO.US,D,20200408,000000,40.35,42.75,39.798,42.3,2873.2666681033,0
+EKSO.US,D,20200409,000000,42.3,42.9585,41.091,41.7,3746.4000018732,0
+EKSO.US,D,20200413,000000,40.65,48.3,40.05,47.553,17302.4666753179,0
+EKSO.US,D,20200414,000000,48,57.1485,45.9,54,10782.6000053913,0
+EKSO.US,D,20200415,000000,53.25,53.25,47.5515,50.7,3536.000001768,0
+EKSO.US,D,20200416,000000,49.65,50.5485,48.4515,49.2,2144.666667739,0
+EKSO.US,D,20200417,000000,49.2,53.85,48.9,51.45,4015.1333353409,0
+EKSO.US,D,20200420,000000,51.45,54.1095,50.25,51.75,2686.1333346764,0
+EKSO.US,D,20200421,000000,50.25,53.85,49.875,52.35,2900.8000014504,0
+EKSO.US,D,20200422,000000,52.95,64.8,50.9775,60.75,12138.4666727359,0
+EKSO.US,D,20200423,000000,64.05,65.8095,62.25,64.5015,6863.5333367651,0
+EKSO.US,D,20200424,000000,66.75,66.75,55.4295,59.4,6272.266669802801,0
+EKSO.US,D,20200427,000000,59.4,63.75,59.4,61.5,3223.1333349449,0
+EKSO.US,D,20200428,000000,61.8,62.5575,57,58.5,4342.3333355045,0
+EKSO.US,D,20200429,000000,57.75,60.519,57.75,59.4,2778.3333347225002,0
+EKSO.US,D,20200430,000000,59.4,60,56.55,58.35,2642.2666679878002,0
+EKSO.US,D,20200501,000000,60.3,60.3,52.5,56.7,2515.8000012579,0
+EKSO.US,D,20200504,000000,55.5,58.05,54,58.05,2891.6000014458,0
+EKSO.US,D,20200505,000000,58.8,60,52.0515,54.6,4713.8000023569,0
+EKSO.US,D,20200506,000000,54,61.5,51.6,51.75,20500.4000102502,0
+EKSO.US,D,20200507,000000,51.75,53.85,51.75,52.95,1863.9333342653001,0
+EKSO.US,D,20200508,000000,52.8,55.65,52.6515,53.55,3202.9333349348003,0
+EKSO.US,D,20200511,000000,54.15,59.7,51.45,53.4,30620.8000153104,0
+EKSO.US,D,20200512,000000,53.4,53.7465,47.55,47.7,16948.1333418074,0
+EKSO.US,D,20200513,000000,48.75,48.75,42.15,43.65,6094.0666697137,0
+EKSO.US,D,20200514,000000,44.25,47.7,42,45,7644.0000038220005,0
+EKSO.US,D,20200515,000000,46.05,46.95,43.05,46.95,3149.9333349083,0
+EKSO.US,D,20200518,000000,48,48.6,46.05,47.1105,2709.6000013548,0
+EKSO.US,D,20200519,000000,46.65,47.91,44.775,47.25,4042.9333353548,0
+EKSO.US,D,20200520,000000,47.55,49.35,46.05,48.6,3889.8000019449,0
+EKSO.US,D,20200521,000000,44.85,46.95,42.45,45.6,8410.666670872,0
+EKSO.US,D,20200522,000000,46.2,50.7,45.6,48.9,7468.5333370676,0
+EKSO.US,D,20200526,000000,50.1,57.75,50.1,57.6,13067.0000065335,0
+EKSO.US,D,20200527,000000,60,60,52.65,54.15,16781.5333417241,0
+EKSO.US,D,20200528,000000,56.4,56.85,51,52.95,7134.9333369008,0
+EKSO.US,D,20200529,000000,52.5,57.75,51.15,57.45,7869.4666706014,0
+EKSO.US,D,20200601,000000,57.3,63.6,55.5,58.5,18814.6000094073,0
+EKSO.US,D,20200602,000000,58.05,63.9,57.3015,59.25,14990.4666741619,0
+EKSO.US,D,20200603,000000,62.25,64.2,60,64.2,7119.4000035597,0
+EKSO.US,D,20200604,000000,64.95,78,63.45,74.25,17843.0000089215,0
+EKSO.US,D,20200605,000000,76.8,79.5,71.7,77.7,9917.9333382923,0
+EKSO.US,D,20200608,000000,66.75,66.75,59.1,59.25,112586.000056293,0
+EKSO.US,D,20200609,000000,61.5,62.4,58.05,59.4,57338.666695336,0
+EKSO.US,D,20200610,000000,60.6,60.75,55.05,57.15,65294.666699314,0
+EKSO.US,D,20200611,000000,55.5,56.1,51.3885,52.35,17714.9333421908,0
+EKSO.US,D,20200612,000000,54.15,55.8,51.75,53.4,12926.7333397967,0
+EKSO.US,D,20200615,000000,51.75,58.05,50.4,56.7,45559.066689446205,0
+EKSO.US,D,20200616,000000,57.9,58.5,54.15,55.2,30100.666681717,0
+EKSO.US,D,20200617,000000,54.75,54.9,52.5,52.65,9746.66667154,0
+EKSO.US,D,20200618,000000,52.5,52.8,49.2,51.3,11027.9333388473,0
+EKSO.US,D,20200619,000000,51.15,53.1,51.15,51.3,7984.0666706587,0
+EKSO.US,D,20200622,000000,53.1,59.85,52.5,53.7,90712.9333786898,0
+EKSO.US,D,20200623,000000,54,54.15,50.1195,50.85,16573.4000082867,0
+EKSO.US,D,20200624,000000,51,51.225,45.75,46.5,22788.1333447274,0
+EKSO.US,D,20200625,000000,83.4,131.4,75.9,109.425,8241112.1374538895,0
+EKSO.US,D,20200626,000000,149.85,161.1,123.9,131.55,2403434.401201717,0
+EKSO.US,D,20200629,000000,111.3,117.75,100.95,106.65,322299.2001611496,0
+EKSO.US,D,20200630,000000,99.9,140.1,98.85,126,320059.0668266962,0
+EKSO.US,D,20200701,000000,116.85,122.4,106.35,108.45,92516.33337959151,0
+EKSO.US,D,20200702,000000,107.4,119.1,107.4,110.25,72374.8000361874,0
+EKSO.US,D,20200706,000000,111,111.6,105.75,107.4,31188.4000155942,0
+EKSO.US,D,20200707,000000,105,110.4,100.65,108.3,37691.4666855124,0
+EKSO.US,D,20200708,000000,106.65,115.177,103.65,107.55,57562.3333621145,0
+EKSO.US,D,20200709,000000,108.6,112.95,106.65,110.1,29790.8666815621,0
+EKSO.US,D,20200710,000000,111,138.15,108.9,132.75,132828.5333997476,0
+EKSO.US,D,20200713,000000,128.7,138,116.7,121.95,61841.6000309208,0
+EKSO.US,D,20200714,000000,121.2,123.448,112.5,117.45,23601.266678467302,0
+EKSO.US,D,20200715,000000,118.5,120.375,112.65,112.65,40403.2000202016,0
+EKSO.US,D,20200716,000000,111.75,116.1,108.75,111.6,25011.333345839,0
+EKSO.US,D,20200717,000000,111,121.95,110.551,117.15,29716.7333481917,0
+EKSO.US,D,20200720,000000,119.85,122.4,114,117.15,31989.0666826612,0
+EKSO.US,D,20200721,000000,120.45,120.64,107.55,110.55,43648.2000218241,0
+EKSO.US,D,20200722,000000,107.55,114.3,107.55,111.75,16304.2666748188,0
+EKSO.US,D,20200723,000000,111.6,118.2,105.6,107.7,24956.133345811402,0
+EKSO.US,D,20200724,000000,106.95,114.45,105.15,109.5,20515.5333435911,0
+EKSO.US,D,20200727,000000,109.95,113.4,105.3,107.4,21116.6000105583,0
+EKSO.US,D,20200728,000000,106.8,115.5,106.8,112.05,22351.4666778424,0
+EKSO.US,D,20200729,000000,113.25,115.35,108.745,109.8,12252.8666727931,0
+EKSO.US,D,20200730,000000,108.3,116.415,106.209,110.4,24598.3333456325,0
+EKSO.US,D,20200731,000000,107.7,112.05,97.5,97.8,42269.333354468,0
+EKSO.US,D,20200803,000000,96.6,100.8,93.45,97.35,25023.2000125116,0
+EKSO.US,D,20200804,000000,96.6,99.9,94.95,95.1,13729.1333401979,0
+EKSO.US,D,20200805,000000,96,99.225,95.4,95.85,12166.8666727501,0
+EKSO.US,D,20200806,000000,95.25,98.85,93.6,96.45,18425.4666758794,0
+EKSO.US,D,20200807,000000,96,97.5,93.9,93.9,6264.7333364657,0
+EKSO.US,D,20200810,000000,94.95,96,93.15,94.65,6941.8000034709,0
+EKSO.US,D,20200811,000000,94.65,96,90.3,90.9,9299.4000046497,0
+EKSO.US,D,20200812,000000,90.3,92.1,85.2,87.3,16668.1333416674,0
+EKSO.US,D,20200813,000000,87.6,91.5,87.3,90,8668.0666710007,0
+EKSO.US,D,20200814,000000,88.5,89.25,86.7,87.3,6169.1333364179,0
+EKSO.US,D,20200817,000000,87.15,88.95,84.75,85.65,7223.4000036117,0
+EKSO.US,D,20200818,000000,85.35,85.35,81.15,82.35,6249.6000031248,0
+EKSO.US,D,20200819,000000,80.7,82.35,80.175,80.55,5723.6000028618,0
+EKSO.US,D,20200820,000000,79.95,85.35,77.7,85.05,14073.0000070365,0
+EKSO.US,D,20200821,000000,85.2,85.2,78.9,79.35,6874.666670104,0
+EKSO.US,D,20200824,000000,79.2,79.2,74.85,78,10328.0666718307,0
+EKSO.US,D,20200825,000000,77.1,78.75,76.5,78.75,3384.9333350258003,0
+EKSO.US,D,20200826,000000,79.05,82.2,78.3,79.65,7037.2000035186,0
+EKSO.US,D,20200827,000000,78.45,79.5,76.65,77.25,4649.4000023247,0
+EKSO.US,D,20200828,000000,78,78.75,75,76.65,9287.0666713102,0
+EKSO.US,D,20200831,000000,76.05,77.25,73.95,74.1,8029.1333373479,0
+EKSO.US,D,20200901,000000,74.25,74.6355,68.25,69.6,12520.2666729268,0
+EKSO.US,D,20200902,000000,71.55,71.7,67.815,69,8755.800004377901,0
+EKSO.US,D,20200903,000000,68.55,70.05,65.25,67.35,14156.2000070781,0
+EKSO.US,D,20200904,000000,66.6,67.35,63.75,65.55,5017.133335841901,0
+EKSO.US,D,20200908,000000,64.5,68.7,62.7,66.6,25652.8000128264,0
+EKSO.US,D,20200909,000000,65.7,72.45,64.8,71.7,15062.6000075313,0
+EKSO.US,D,20200910,000000,71.7,75.3,71.25,73.65,6607.6000033038,0
+EKSO.US,D,20200911,000000,73.95,74.25,70.8,71.4,2415.8666678746,0
+EKSO.US,D,20200914,000000,72.3,82.95,71.85,82.65,11837.4666725854,0
+EKSO.US,D,20200915,000000,82.5,84,79.35,79.65,5860.2666695968,0
+EKSO.US,D,20200916,000000,80.1,84.7425,80.1,81.6,5005.4000025027,0
+EKSO.US,D,20200917,000000,80.55,83.7,79.5,79.5,4069.8000020349,0
+EKSO.US,D,20200918,000000,80.1,81.45,75.9,76.05,5175.8666692546,0
+EKSO.US,D,20200921,000000,75.9,77.85,70.35,70.35,4410.4666688719,0
+EKSO.US,D,20200922,000000,70.8,72.3,68.1,68.1,4648.3333356575,0
+EKSO.US,D,20200923,000000,68.25,70.9485,66,66.15,4149.2666687413,0
+EKSO.US,D,20200924,000000,64.95,67.3485,61.65,63.75,17854.9333422608,0
+EKSO.US,D,20200925,000000,63.15,68.8485,62.7,64.95,11609.133339137901,0
+EKSO.US,D,20200928,000000,65.1,67.9485,64.8015,65.55,4793.0666690632,0
+EKSO.US,D,20200929,000000,65.4,67.95,64.875,67.05,2984.5333348256,0
+EKSO.US,D,20200930,000000,67.5,73.05,67.5,71.25,5184.6000025923,0
+EKSO.US,D,20201001,000000,72,72.9,63.9975,66.3,17997.2666756653,0
+EKSO.US,D,20201002,000000,63.9,66.6,63.75,65.85,3387.2666683603,0
+EKSO.US,D,20201005,000000,67.35,70.5,67.05,67.5,4583.6666689585,0
+EKSO.US,D,20201006,000000,66.75,68.85,65.7,65.7,4210.8666687721,0
+EKSO.US,D,20201007,000000,66.6,70.5,66.303,70.2,6774.2000033871,0
+EKSO.US,D,20201008,000000,70.8,75.9,70.5,75.6,6184.666669759,0
+EKSO.US,D,20201009,000000,76.05,82.5,75.75,76.2,7368.2666703508,0
+EKSO.US,D,20201012,000000,76.65,80.55,76.65,79.35,2715.6666680245003,0
+EKSO.US,D,20201013,000000,79.65,81,74.55,75.45,6192.7333364297,0
+EKSO.US,D,20201014,000000,75.45,76.8,72,74.25,5152.5333359096,0
+EKSO.US,D,20201015,000000,72.3,74.85,72,73.05,2469.4666679014,0
+EKSO.US,D,20201016,000000,72.45,75.774,69.9,70.2,4053.8000020269,0
+EKSO.US,D,20201019,000000,71.4,74.874,68.7,68.7,2572.7333346197,0
+EKSO.US,D,20201020,000000,69.3,71.7,68.7,68.7,4465.8666688996,0
+EKSO.US,D,20201021,000000,68.55,69.6,64.8,66.3,4656.5333356616,0
+EKSO.US,D,20201022,000000,66.15,68.7,66.15,66.9,1657.6666674955,0
+EKSO.US,D,20201023,000000,68.55,72.3,67.65,71.4,4328.0666688307,0
+EKSO.US,D,20201026,000000,71.4,71.4,66.3,67.95,3409.3333350380003,0
+EKSO.US,D,20201027,000000,68.25,68.25,65.25,65.7,3968.2000019841003,0
+EKSO.US,D,20201028,000000,64.5,64.875,60,62.1,7262.7333369647,0
+EKSO.US,D,20201029,000000,65.85,65.85,60.45,62.7,8778.4666710559,0
+EKSO.US,D,20201030,000000,63,64.65,59.4,61.05,7537.333337102,0
+EKSO.US,D,20201102,000000,61.05,62.7,60,60.75,3839.9333352533,0
+EKSO.US,D,20201103,000000,60.9,67.2,60.9,62.4,4006.3333353365,0
+EKSO.US,D,20201104,000000,65.4,65.4,60.75,62.55,2288.2000011441,0
+EKSO.US,D,20201105,000000,63.75,63.75,60.6,62.85,3523.8000017619,0
+EKSO.US,D,20201106,000000,62.85,62.85,61.05,62.25,2622.8000013114,0
+EKSO.US,D,20201109,000000,63.15,70.05,61.5,69.9,13083.0666732082,0
+EKSO.US,D,20201110,000000,69.75,72.3,65.55,66.3,6515.5333365911,0
+EKSO.US,D,20201111,000000,67.5,69.3,65.55,68.25,2508.000001254,0
+EKSO.US,D,20201112,000000,68.4,69.435,67.2,68.1,1948.2666676408,0
+EKSO.US,D,20201113,000000,69.3,70.35,67.2,69,4165.0000020825,0
+EKSO.US,D,20201116,000000,69.9,72.288,69.15,69.3,3930.0666686317,0
+EKSO.US,D,20201117,000000,70.95,71.85,66.75,70.35,4157.333335412,0
+EKSO.US,D,20201118,000000,70.8,71.25,67.95,69.6,2640.8666679871003,0
+EKSO.US,D,20201119,000000,69.15,72.1485,66.6,70.65,4720.7333356937,0
+EKSO.US,D,20201120,000000,70.8,79.6425,69.75,77.7,13754.000006877,0
+EKSO.US,D,20201123,000000,83.25,83.55,75,79.05,10443.733338555201,0
+EKSO.US,D,20201124,000000,87.75,93,85.5,86.7,19557.133343111902,0
+EKSO.US,D,20201125,000000,87,87.9,84,85.95,4884.666669109,0
+EKSO.US,D,20201127,000000,86.1,87.9,84.9,85.8,2913.33333479,0
+EKSO.US,D,20201130,000000,85.8,87.75,81.3,85.95,7356.5333370116,0
+EKSO.US,D,20201201,000000,85.95,89.1,79.5525,82.65,13444.133340055401,0
+EKSO.US,D,20201202,000000,81.45,85.5,79.8,85.05,3953.4666686434,0
+EKSO.US,D,20201203,000000,85.5,88.05,81.9,82.5,4937.8666691356,0
+EKSO.US,D,20201204,000000,83.85,83.85,80.85,82.8,2195.2666677643,0
+EKSO.US,D,20201207,000000,83.25,84.3,81,81.45,3869.5333352681,0
+EKSO.US,D,20201208,000000,82.5,82.5,76.2,78.9,5409.7333360382,0
+EKSO.US,D,20201209,000000,79.2,82.746,77.1,77.55,5722.6000028613,0
+EKSO.US,D,20201210,000000,78.3,81.15,76.8,79.5,3230.7333349487003,0
+EKSO.US,D,20201211,000000,79.5,80.9655,76.05,77.25,3840.00000192,0
+EKSO.US,D,20201214,000000,78.45,79.5,77.25,77.4,3180.00000159,0
+EKSO.US,D,20201215,000000,79.05,80.9985,77.4,78,1932.000000966,0
+EKSO.US,D,20201216,000000,78.75,84,77.25,82.65,8408.466670870901,0
+EKSO.US,D,20201217,000000,85.95,86.4285,83.4015,85.8,8558.2000042791,0
+EKSO.US,D,20201218,000000,86.55,90.657,81.9,81.9,10555.5333386111,0
+EKSO.US,D,20201221,000000,80.7,87.6,80.25,84.6,5449.1333360579,0
+EKSO.US,D,20201222,000000,84.9,95.7,84.9,95.25,20482.4000102412,0
+EKSO.US,D,20201223,000000,105,121.198,102.3,104.25,58473.133362569904,0
+EKSO.US,D,20201224,000000,111.742,111.742,100.5,104.7,9021.533337844101,0
+EKSO.US,D,20201228,000000,106.8,108.3,97.95,99,8432.3333375495,0
+EKSO.US,D,20201229,000000,99,99.15,85.8,89.55,10810.800005405401,0
+EKSO.US,D,20201230,000000,91.05,104.848,90.9,93.3,26300.2000131501,0
+EKSO.US,D,20201231,000000,93,95.25,89.25,91.95,4783.400002391701,0
+EKSO.US,D,20210104,000000,93,95.7,89.25,94.95,6275.2000031376,0
+EKSO.US,D,20210105,000000,94.95,99.45,94.95,97.2,3533.2000017666,0
+EKSO.US,D,20210106,000000,98.55,99.6,94.8,95.7,4569.7333356182,0
+EKSO.US,D,20210107,000000,96.15,99.75,96,97.5,3805.4666685694,0
+EKSO.US,D,20210108,000000,102.3,104.4,100.5,103.8,7071.6666702025,0
+EKSO.US,D,20210111,000000,115.185,141.6,110.25,138,93876.2000469381,0
+EKSO.US,D,20210112,000000,131.1,140.7,128.4,138.45,26587.8000132939,0
+EKSO.US,D,20210113,000000,138.45,145.05,131.553,133.35,22047.8000110239,0
+EKSO.US,D,20210114,000000,128.7,139.95,119.25,120.6,29376.3333480215,0
+EKSO.US,D,20210115,000000,127.65,129,120.6,122.7,9773.9333382203,0
+EKSO.US,D,20210119,000000,126.45,132.75,125.1,130.2,11696.9333391818,0
+EKSO.US,D,20210120,000000,132,137.1,126.901,132.75,16331.4000081657,0
+EKSO.US,D,20210121,000000,132.75,141,126.75,140.25,14702.266674017801,0
+EKSO.US,D,20210122,000000,140.4,159.364,136.8,150,26801.7333467342,0
+EKSO.US,D,20210125,000000,155.85,166.5,149.55,156.75,35804.8000179024,0
+EKSO.US,D,20210126,000000,158.1,158.1,134.25,141.15,27028.9333468478,0
+EKSO.US,D,20210127,000000,136.2,148.5,129,131.55,15380.7333410237,0
+EKSO.US,D,20210128,000000,131.25,142.35,130.95,139.5,7078.533336872601,0
+EKSO.US,D,20210129,000000,138.15,141.3,130.35,131.4,9879.2666716063,0
+EKSO.US,D,20210201,000000,134.85,137.4,127.5,134.4,8021.2000040106,0
+EKSO.US,D,20210202,000000,136.95,143.85,136.2,137.4,10563.933338615301,0
+EKSO.US,D,20210203,000000,136.5,147.75,132.3,144.6,9274.8000046374,0
+EKSO.US,D,20210204,000000,145.95,155.85,141.45,143.55,19227.4000096137,0
+EKSO.US,D,20210205,000000,153.9,156.75,145.5,156.45,16330.400008165201,0
+EKSO.US,D,20210208,000000,160.5,224.7,160.5,196.05,56982.8666951581,0
+EKSO.US,D,20210209,000000,155.4,157.5,145.65,152.7,315940.8001579704,0
+EKSO.US,D,20210210,000000,156.3,156.6,142.5,148.05,87730.46671053191,0
+EKSO.US,D,20210211,000000,153.15,153.75,139.8,144.15,54316.866693825104,0
+EKSO.US,D,20210212,000000,144.6,147.3,141,144.3,47044.600023522304,0
+EKSO.US,D,20210216,000000,151.65,156.45,145.533,147,65327.8666993306,0
+EKSO.US,D,20210217,000000,150,150.15,140.25,148.8,31975.8666826546,0
+EKSO.US,D,20210218,000000,142.05,144,121.846,122.25,66174.1333664204,0
+EKSO.US,D,20210219,000000,129.45,142.5,128.4,138.3,49853.0000249265,0
+EKSO.US,D,20210222,000000,136.05,138.15,127.95,135.15,32154.3333494105,0
+EKSO.US,D,20210223,000000,125.85,126,109.5,117.6,41552.666687443,0
+EKSO.US,D,20210224,000000,119.55,124.95,118.35,119.4,15800.9333412338,0
+EKSO.US,D,20210225,000000,121.2,122.4,106.5,107.4,29892.4666816129,0
+EKSO.US,D,20210226,000000,105,110.848,97.5,107.25,27110.3333468885,0
+EKSO.US,D,20210301,000000,109.65,112.948,103.65,105.6,17347.4000086737,0
+EKSO.US,D,20210302,000000,108.75,114.6,107.25,108.9,9924.8666716291,0
+EKSO.US,D,20210303,000000,109.5,111.45,101.25,102.75,13838.066673585701,0
+EKSO.US,D,20210304,000000,99,101.25,85.5,88.8,33537.9333501023,0
+EKSO.US,D,20210305,000000,90.3,91.35,76.5,88.05,22116.6000110583,0
+EKSO.US,D,20210308,000000,87.45,96,84.9,90.3,27151.666680242502,0
+EKSO.US,D,20210309,000000,91.65,100.95,91.65,100.2,15649.6000078248,0
+EKSO.US,D,20210310,000000,104.55,105.898,98.7,99.6,8597.466670965401,0
+EKSO.US,D,20210311,000000,103.05,110.55,102,109.8,10745.800005372901,0
+EKSO.US,D,20210312,000000,108,109.5,105.45,109.5,6332.5333364996,0
+EKSO.US,D,20210315,000000,110.7,111.45,105.75,106.5,8971.2666711523,0
+EKSO.US,D,20210316,000000,108.15,111.75,105.45,110.55,8421.4666708774,0
+EKSO.US,D,20210317,000000,109.05,112.95,106.5,111,9987.6666716605,0
+EKSO.US,D,20210318,000000,109.65,112.8,105.75,106.35,13704.2666735188,0
+EKSO.US,D,20210319,000000,107.4,109.05,102.9,102.9,20914.8666771241,0
+EKSO.US,D,20210322,000000,107.25,107.25,100.95,103.2,8244.2000041221,0
+EKSO.US,D,20210323,000000,102.15,103.35,93.3,94.2,11939.8000059699,0
+EKSO.US,D,20210324,000000,96.45,103.236,91.815,92.4,31302.2666823178,0
+EKSO.US,D,20210325,000000,90,97.5,88.5,97.5,10536.8000052684,0
+EKSO.US,D,20210326,000000,97.95,97.95,91.35,93.3,4479.8666689066,0
+EKSO.US,D,20210329,000000,93.75,94.8,86.4,88.35,11009.8000055049,0
+EKSO.US,D,20210330,000000,86.7,88.65,83.25,88.5,7227.933336947301,0
+EKSO.US,D,20210331,000000,90,92.7,87.45,92.55,6457.8666698956,0
+EKSO.US,D,20210401,000000,93.6,96,90,95.25,10988.666672161,0
+EKSO.US,D,20210405,000000,96.6,98.2485,91.056,93.15,12485.333339576,0
+EKSO.US,D,20210406,000000,93.75,96.75,91.35,93.9,13112.1333398894,0
+EKSO.US,D,20210407,000000,93.45,95.4,87.9,88.8,12180.733339423701,0
+EKSO.US,D,20210408,000000,89.4,91.2,85.65,89.4,11039.7333388532,0
+EKSO.US,D,20210409,000000,88.2,106.2,86.25,97.8,286184.9334764258,0
+EKSO.US,D,20210412,000000,97.05,107.548,94.659,105.6,127213.4667302734,0
+EKSO.US,D,20210413,000000,102.3,103.498,93,94.8,32446.5333495566,0
+EKSO.US,D,20210414,000000,95.4,97.2,87.75,97.2,23124.3333448955,0
+EKSO.US,D,20210415,000000,96,96,85.05,85.65,25991.7333463292,0
+EKSO.US,D,20210416,000000,84.75,84.75,81,81.9,12892.6000064463,0
+EKSO.US,D,20210419,000000,79.05,80.7,75.3,79.05,17837.333342252,0
+EKSO.US,D,20210420,000000,78.75,78.75,76.35,78,6610.600003305301,0
+EKSO.US,D,20210421,000000,76.8,84.9,76.5,84,6200.9333364338,0
+EKSO.US,D,20210422,000000,84.15,85.602,80.55,82.65,4934.6000024673,0
+EKSO.US,D,20210423,000000,83.4,85.95,82.3515,85.5,4763.133335714901,0
+EKSO.US,D,20210426,000000,85.65,87.75,84.75,87.15,7371.0666703522,0
+EKSO.US,D,20210427,000000,89.25,89.25,82.5,84.75,13038.0666731857,0
+EKSO.US,D,20210428,000000,85.35,85.35,82.425,83.85,10293.0666718132,0
+EKSO.US,D,20210429,000000,83.85,84.6,75.9,76.8,34749.400017374704,0
+EKSO.US,D,20210430,000000,77.1,88.9485,76.5,85.65,35360.2666843468,0
+EKSO.US,D,20210503,000000,84.45,86.7,81.993,86.7,45211.0666892722,0
+EKSO.US,D,20210504,000000,84.75,86.175,81,81.9,9898.3333382825,0
+EKSO.US,D,20210505,000000,82.2,82.635,79.5,82.5,6990.666670162001,0
+EKSO.US,D,20210506,000000,82.5,84.15,77.55,82.05,7337.6000036688,0
+EKSO.US,D,20210507,000000,82.2,84,78.9,81.3,4264.5333354656,0
+EKSO.US,D,20210510,000000,80.1,81.6,76.5,77.1,6915.9333367913005,0
+EKSO.US,D,20210511,000000,75,91.95,71.4,82.95,269473.8001347369,0
+EKSO.US,D,20210512,000000,80.85,81.75,75.9,77.4,15816.2000079081,0
+EKSO.US,D,20210513,000000,78,79.11,73.95,75.3,9329.4666713314,0
+EKSO.US,D,20210514,000000,75.75,79.875,75.75,77.7,6312.2000031561,0
+EKSO.US,D,20210517,000000,77.1,79.65,76.65,79.5,2889.6000014448,0
+EKSO.US,D,20210518,000000,79.05,84.75,79.05,82.95,6078.9333363728,0
+EKSO.US,D,20210519,000000,81.3,82.5,76.8,81.15,5236.8666692851,0
+EKSO.US,D,20210520,000000,81.6,84,81,83.1,2611.4000013057002,0
+EKSO.US,D,20210521,000000,83.4,85.65,82.2,85.2,4832.8666690831005,0
+EKSO.US,D,20210524,000000,85.35,85.95,83.1,84.15,3187.0000015935,0
+EKSO.US,D,20210525,000000,85.2,85.2,81.75,83.1,5096.2666692148005,0
+EKSO.US,D,20210526,000000,83.25,85.5,82.5,85.2,4072.7333353697,0
+EKSO.US,D,20210527,000000,86.1,87.5985,85.275,86.7,5092.4666692129,0
+EKSO.US,D,20210528,000000,87.3,88.2,83.5515,85.2,4297.1333354819,0
+EKSO.US,D,20210601,000000,86.25,86.55,81.45,82.65,6114.400003057201,0
+EKSO.US,D,20210602,000000,82.35,83.4,81.15,82.2,5228.8000026144,0
+EKSO.US,D,20210603,000000,80.1,82.2,78.75,79.35,6423.6000032118,0
+EKSO.US,D,20210604,000000,79.8,81.75,79.2,80.55,3397.1333350319,0
+EKSO.US,D,20210607,000000,81,84.45,80.25,83.1,5299.2000026496,0
+EKSO.US,D,20210608,000000,83.85,84.525,81,81.6,11891.400005945701,0
+EKSO.US,D,20210609,000000,82.05,91.5,82.05,84.75,58806.2000294031,0
+EKSO.US,D,20210610,000000,85.65,87,81.45,85.95,8173.4000040867,0
+EKSO.US,D,20210611,000000,85.95,87.75,84.9,86.4,5726.9333361968,0
+EKSO.US,D,20210614,000000,86.85,88.5,86.4,86.4,4854.5333357606005,0
+EKSO.US,D,20210615,000000,86.4,86.4,80.7,81.9,9288.4666713109,0
+EKSO.US,D,20210616,000000,82.65,82.65,78.45,82.35,8709.4666710214,0
+EKSO.US,D,20210617,000000,82.35,83.1,81,82.8,4401.8000022009,0
+EKSO.US,D,20210618,000000,81.75,82.5,79.65,81.15,4544.0666689387,0
+EKSO.US,D,20210621,000000,81.3,81.3,78.15,78.9,3810.0000019050003,0
+EKSO.US,D,20210622,000000,79.05,79.05,75.45,78.15,7048.000003524,0
+EKSO.US,D,20210623,000000,77.55,80.25,77.25,79.35,3932.0666686327,0
+EKSO.US,D,20210624,000000,80.1,82.5,79.2,82.35,4835.2666690843,0
+EKSO.US,D,20210625,000000,82.05,88.2,81,88.2,12084.3333393755,0
+EKSO.US,D,20210628,000000,87.15,87.75,84.1515,86.1,5268.2000026341,0
+EKSO.US,D,20210629,000000,85.5,86.6985,83.55,83.7,3013.2000015066,0
+EKSO.US,D,20210630,000000,83.7,85.35,81.3,82.5,2063.0000010315002,0
+EKSO.US,D,20210701,000000,83.7,85.05,81.75,82.95,4625.0666689792,0
+EKSO.US,D,20210702,000000,84,85.05,81.15,82.95,3093.7333348802,0
+EKSO.US,D,20210706,000000,82.05,82.35,78,78.75,6557.2666699453,0
+EKSO.US,D,20210707,000000,78.9,78.9,75,75.6,5375.0666693542,0
+EKSO.US,D,20210708,000000,73.05,77.4,73.05,77.1,5184.3333359255,0
+EKSO.US,D,20210709,000000,77.25,79.05,75.45,77.7,2743.9333347053002,0
+EKSO.US,D,20210712,000000,77.4,78.15,74.1,76.35,6081.333336374,0
+EKSO.US,D,20210713,000000,76.5,76.5,73.5,74.55,4485.4000022427,0
+EKSO.US,D,20210714,000000,74.55,75.0585,70.5,71.1,5587.2000027936,0
+EKSO.US,D,20210715,000000,70.65,71.1,68.25,69.9,3341.5333350041,0
+EKSO.US,D,20210716,000000,69.9,72.6,69.15,69.3,2844.2000014221003,0
+EKSO.US,D,20210719,000000,67.5,69.9,65.1,69.3,7579.6000037898,0
+EKSO.US,D,20210720,000000,69.3,72.3015,67.65,70.8,5435.4000027177,0
+EKSO.US,D,20210721,000000,72.75,74.7,70.35,70.8,8749.666671041501,0
+EKSO.US,D,20210722,000000,70.8,70.8,68.4,70.35,1919.1333342929001,0
+EKSO.US,D,20210723,000000,70.35,70.35,68.2515,69.15,3298.4000016492,0
+EKSO.US,D,20210726,000000,71.25,73.95,70.5,72.75,5872.3333362695,0
+EKSO.US,D,20210727,000000,73.2,73.2,69.3,72.6,9724.2666715288,0
+EKSO.US,D,20210728,000000,72.6,74.4,71.25,73.05,5983.6000029918005,0
+EKSO.US,D,20210729,000000,73.35,77.25,72.75,74.25,6836.666670085,0
+EKSO.US,D,20210730,000000,75.15,76.5,71.7,72.9,5317.066669325201,0
+EKSO.US,D,20210802,000000,72.75,74.85,72.3,74.1,3829.6666685815003,0
+EKSO.US,D,20210803,000000,74.55,78.75,73.05,76.2,5064.9333358658005,0
+EKSO.US,D,20210804,000000,75.9,76.2,72.45,73.5,11309.2000056546,0
+EKSO.US,D,20210805,000000,73.5,76.35,72.9,76.35,5277.0666693052,0
+EKSO.US,D,20210806,000000,76.05,76.95,74.5515,75.6,3129.0666682312003,0
+EKSO.US,D,20210809,000000,75.15,76.2,73.416,76.05,2269.8000011349,0
+EKSO.US,D,20210810,000000,75.45,77.1,74.85,76.5,2731.1333346989,0
+EKSO.US,D,20210811,000000,76.05,81.15,72.9,75,18452.4000092262,0
+EKSO.US,D,20210812,000000,74.55,76.8,73.05,73.05,7820.0000039100005,0
+EKSO.US,D,20210813,000000,72.9,74.4,70.95,71.85,6454.0666698937,0
+EKSO.US,D,20210816,000000,71.7,71.7,69,69,8198.0666707657,0
+EKSO.US,D,20210817,000000,68.4,68.4,64.5,65.1,13364.666673349,0
+EKSO.US,D,20210818,000000,64.95,66.2985,63,64.05,8991.6666711625,0
+EKSO.US,D,20210819,000000,63.3,64.35,60.75,61.2,9170.0666712517,0
+EKSO.US,D,20210820,000000,60.6,64.575,60,63.75,4622.8000023114,0
+EKSO.US,D,20210823,000000,64.8,66.75,64.8,65.4,2605.2666679693,0
+EKSO.US,D,20210824,000000,65.25,68.25,65.1885,67.95,5679.7333361732,0
+EKSO.US,D,20210825,000000,68.1,69.75,66.75,68.85,8891.5333377791,0
+EKSO.US,D,20210826,000000,68.7,70.5765,68.55,69.45,2481.0000012405,0
+EKSO.US,D,20210827,000000,69.15,70.8,68.4,69.9,2784.9333347258003,0
+EKSO.US,D,20210830,000000,70.2,70.35,65.7,69.6,3461.1333350639,0
+EKSO.US,D,20210831,000000,69.75,72,69.6,71.7,2443.6666678885,0
+EKSO.US,D,20210901,000000,71.7,72.45,70.8,71.7,2022.5333343446,0
+EKSO.US,D,20210902,000000,70.5,72,69.9,70.65,3422.5333350446,0
+EKSO.US,D,20210903,000000,70.65,71.85,70.5,71.4,2896.2000014481,0
+EKSO.US,D,20210907,000000,71.25,72.45,69.75,70.5,7722.0666705277,0
+EKSO.US,D,20210908,000000,70.35,70.8675,66.9,68.25,9163.6000045818,0
+EKSO.US,D,20210909,000000,67.65,69,66.6,67.95,4873.8000024369,0
+EKSO.US,D,20210910,000000,68.55,68.55,66.75,67.5,1923.333334295,0
+EKSO.US,D,20210913,000000,67.5,67.5,66,66.15,2388.0666678607,0
+EKSO.US,D,20210914,000000,66,66,60.15,60.45,11533.733339100201,0
+EKSO.US,D,20210915,000000,60.15,63,60.15,61.8,3681.9333351743003,0
+EKSO.US,D,20210916,000000,62.25,65.1,61.6515,64.95,6793.8666700636,0
+EKSO.US,D,20210917,000000,65.25,68.4,63.15,68.4,7713.2000038566,0
+EKSO.US,D,20210920,000000,66.15,66.3,62.7,66.3,4729.4000023647,0
+EKSO.US,D,20210921,000000,67.05,77.604,65.1,74.1,64501.4666989174,0
+EKSO.US,D,20210922,000000,73.35,73.95,66.6,66.9,15639.8000078199,0
+EKSO.US,D,20210923,000000,66.75,73.5,66.3,70.05,16869.2000084346,0
+EKSO.US,D,20210924,000000,69.15,74.1,69,70.413,7535.8000037679,0
+EKSO.US,D,20210927,000000,70.2,70.4355,69,69,4192.7333354297,0
+EKSO.US,D,20210928,000000,69.45,69.753,66,66,5942.8000029714,0
+EKSO.US,D,20210929,000000,66,67.05,63.9,64.5,7108.7333368877,0
+EKSO.US,D,20210930,000000,64.95,70.05,63.747,69.3,6019.333336343,0
+EKSO.US,D,20211001,000000,69,71.25,67.35,70.5,3673.4666685034,0
+EKSO.US,D,20211004,000000,69.75,70.2,65.55,65.85,2616.1333346414,0
+EKSO.US,D,20211005,000000,65.85,66.75,63.75,64.5,3283.9333349753,0
+EKSO.US,D,20211006,000000,63.75,64.65,62.25,64.05,2495.4666679144,0
+EKSO.US,D,20211007,000000,64.65,65.775,63.15,64.95,1732.9333341998001,0
+EKSO.US,D,20211008,000000,65.4,66,63.75,64.35,1746.1333342064001,0
+EKSO.US,D,20211011,000000,63.75,64.35,62.55,63.6,3038.5333348526,0
+EKSO.US,D,20211012,000000,63.3,63.6,61.8,62.85,3901.4666686174,0
+EKSO.US,D,20211013,000000,63.45,63.75,61.95,62.4,2146.8666677401,0
+EKSO.US,D,20211014,000000,63.3,65.7,61.8,62.25,3388.3333350275,0
+EKSO.US,D,20211015,000000,62.4,63.5985,61.5,61.8,2499.4000012497,0
+EKSO.US,D,20211018,000000,61.5,64.35,60.75,62.25,3760.2000018801,0
+EKSO.US,D,20211019,000000,62.25,65.85,61.35,61.65,28469.4666809014,0
+EKSO.US,D,20211020,000000,62.25,62.25,60.75,61.125,11055.333338861,0
+EKSO.US,D,20211021,000000,60.9,62.1,60.75,61.05,2363.333334515,0
+EKSO.US,D,20211022,000000,61.2,61.2,58.2,58.5,8487.666670910501,0
+EKSO.US,D,20211025,000000,58.65,60.6,58.65,59.25,1959.4666676464,0
+EKSO.US,D,20211026,000000,60,60.6,58.8,60,2149.4000010747,0
+EKSO.US,D,20211027,000000,59.7,60,58.5,59.4,4105.2666687193005,0
+EKSO.US,D,20211028,000000,59.7,59.7,58.5,59.4,2675.0000013375,0
+EKSO.US,D,20211029,000000,59.85,60.3,59.25,60.3,2056.000001028,0
+EKSO.US,D,20211101,000000,60,60.75,59.4,59.4,3386.4000016932,0
+EKSO.US,D,20211102,000000,59.7,60.738,58.6545,60,14613.200007306601,0
+EKSO.US,D,20211103,000000,60.75,65.9985,60.75,64.2,35851.4000179257,0
+EKSO.US,D,20211104,000000,62.55,67.35,61.95,63.45,46272.066689802705,0
+EKSO.US,D,20211105,000000,64.5,66,62.55,63.6,8893.33333778,0
+EKSO.US,D,20211108,000000,63.6,63.6,61.05,62.4,8538.8000042694,0
+EKSO.US,D,20211109,000000,61.5,62.817,61.2,61.8,5666.3333361665,0
+EKSO.US,D,20211110,000000,61.5,63,60.6,61.95,6695.2666700143,0
+EKSO.US,D,20211111,000000,61.5,62.25,60.45,60.75,4440.8666688871,0
+EKSO.US,D,20211112,000000,60.9,61.5,58.5,58.65,8127.9333373973,0
+EKSO.US,D,20211115,000000,58.8,59.4,57.15,57.6,6293.4000031467,0
+EKSO.US,D,20211116,000000,57.3,58.2,54.4035,55.8,15736.7333412017,0
+EKSO.US,D,20211117,000000,55.2,55.95,52.95,54.15,9879.200004939601,0
+EKSO.US,D,20211118,000000,55.5,56.1,51.75,52.35,8299.0000041495,0
+EKSO.US,D,20211119,000000,52.2,53.25,50.7,51.15,6128.000003064,0
+EKSO.US,D,20211122,000000,50.7,51.6,48.75,49.65,11816.666672575,0
+EKSO.US,D,20211123,000000,49.5,51.3,49.05,50.25,3227.9333349473,0
+EKSO.US,D,20211124,000000,51,53.1,49.5,52.65,4286.8000021434,0
+EKSO.US,D,20211126,000000,52.2,52.5,50.55,51.6,1965.8000009829,0
+EKSO.US,D,20211129,000000,52.65,52.65,50.1,50.4,2557.8000012789003,0
+EKSO.US,D,20211130,000000,49.8,50.25,47.25,48.75,7775.9333372213005,0
+EKSO.US,D,20211201,000000,48.75,48.9,46.8,47.1,5886.1333362764,0
+EKSO.US,D,20211202,000000,46.95,48.75,45.9,48.15,3699.1333351829003,0
+EKSO.US,D,20211203,000000,48.45,49.5,45.3,46.95,19390.1333430284,0
+EKSO.US,D,20211206,000000,45.6,46.35,43.95,45.9,6817.7333367422,0
+EKSO.US,D,20211207,000000,47.1,50.25,46.8,49.5,4557.0000022785,0
+EKSO.US,D,20211208,000000,48.75,52.35,48.75,51.9,4206.000002103,0
+EKSO.US,D,20211209,000000,51.15,51.75,48.6,48.75,2933.4000014667,0
+EKSO.US,D,20211210,000000,48.6,49.2,47.37,47.85,3419.4000017097,0
+EKSO.US,D,20211213,000000,47.55,48.6,45.9,47.7,3369.6000016848,0
+EKSO.US,D,20211214,000000,46.8,47.55,44.4,44.4,4005.8000020029003,0
+EKSO.US,D,20211215,000000,43.95,45,42.75,44.55,7676.2000038381,0
+EKSO.US,D,20211216,000000,44.55,45,43.65,44.1,7137.200003568601,0
+EKSO.US,D,20211217,000000,44.7,46.5,42.45,46.05,8610.6000043053,0
+EKSO.US,D,20211220,000000,45,46.2,43.65,46.2,3608.8666684711,0
+EKSO.US,D,20211221,000000,46.05,46.8,44.625,46.65,7244.8666702891005,0
+EKSO.US,D,20211222,000000,46.2,47.1,45,45.9,4283.6000021418,0
+EKSO.US,D,20211223,000000,45.75,46.4985,44.25,45.3,9079.533337873101,0
+EKSO.US,D,20211227,000000,45,45.3,42.3,42.45,14632.8666739831,0
+EKSO.US,D,20211228,000000,42.15,42.75,39.75,40.35,19608.6000098043,0
+EKSO.US,D,20211229,000000,40.5,41.1,39.3,40.8,10049.2666716913,0
+EKSO.US,D,20211230,000000,40.05,41.25,39.15,39.15,10165.0666717492,0
+EKSO.US,D,20211231,000000,38.85,40.2,38.7,39.75,7770.4666705519,0
+EKSO.US,D,20220103,000000,40.05,42.1485,40.05,41.25,3426.4666683799,0
+EKSO.US,D,20220104,000000,42,43.2,39.75,40.5,4687.333335677,0
+EKSO.US,D,20220105,000000,40.5,47.25,40.5,41.55,39422.5333530446,0
+EKSO.US,D,20220106,000000,41.85,41.85,39.15,39.6,9907.466671620401,0
+EKSO.US,D,20220107,000000,40.35,40.5,39,40.05,2896.8000014484,0
+EKSO.US,D,20220110,000000,39.6,39.9,38.1,38.1,8155.4666707444,0
+EKSO.US,D,20220111,000000,37.65,39.75,37.35,38.85,3822.2666685778,0
+EKSO.US,D,20220112,000000,39.45,39.45,38.3205,38.475,3055.0000015275,0
+EKSO.US,D,20220113,000000,38.25,39,37.8,38.1,2030.6000010153,0
+EKSO.US,D,20220114,000000,38.1,39,37.65,37.95,4415.4666688744,0
+EKSO.US,D,20220118,000000,37.5,38.1,36.3,37.65,5031.733335849201,0
+EKSO.US,D,20220119,000000,37.65,38.1,36.9015,37.2,2714.6000013573002,0
+EKSO.US,D,20220120,000000,37.65,38.1,36.75,37.5,2402.2000012011,0
+EKSO.US,D,20220121,000000,37.35,37.5,36,36.3,5172.866669253101,0
+EKSO.US,D,20220124,000000,36.15,36.15,33.03,34.95,5867.0666696002,0
+EKSO.US,D,20220125,000000,35.85,36.45,34.65,36.45,1282.000000641,0
+EKSO.US,D,20220126,000000,36.45,37.35,35.1,36.3,4321.2000021606,0
+EKSO.US,D,20220127,000000,36.15,36.15,34.95,34.95,1998.9333343328,0
+EKSO.US,D,20220128,000000,34.8,35.1,34.05,34.35,1032.8000005164001,0
+EKSO.US,D,20220131,000000,34.5,36.9,34.5,36.3,3970.7333353187,0
+EKSO.US,D,20220201,000000,36.9,38.55,36.885,38.25,2632.2000013161,0
+EKSO.US,D,20220202,000000,38.5485,39.342,38.25,38.55,1110.6666672220001,0
+EKSO.US,D,20220203,000000,38.55,38.8485,37.5,37.5,1605.5333341361,0
+EKSO.US,D,20220204,000000,37.5,39,37.1775,38.55,1025.5333338461,0
+EKSO.US,D,20220207,000000,37.65,40.35,37.65,39.45,2740.9333347038,0
+EKSO.US,D,20220208,000000,39.6,40.05,39,39.6,1046.7333338567,0
+EKSO.US,D,20220209,000000,40.8,40.8,39,40.05,2403.4000012017,0
+EKSO.US,D,20220210,000000,40.05,40.5,39,39,789.8000003949,0
+EKSO.US,D,20220211,000000,38.85,39.75,38.253,38.7,1294.7333339807,0
+EKSO.US,D,20220214,000000,38.25,39.45,38.25,38.25,1416.1333340414,0
+EKSO.US,D,20220215,000000,38.25,41.0985,38.25,39,13721.133340193901,0
+EKSO.US,D,20220216,000000,39,39.2985,37.8,37.8,1927.9333342973,0
+EKSO.US,D,20220217,000000,37.8,38.8485,37.05,37.05,1470.3333340685,0
+EKSO.US,D,20220218,000000,37.5,37.5,35.7015,36,1969.2000009846001,0
+EKSO.US,D,20220222,000000,36.6,37.371,36,36.3,2189.0000010945,0
+EKSO.US,D,20220223,000000,36,37.35,36,36.15,1010.2000005051,0
+EKSO.US,D,20220224,000000,34.65,37.05,34.35,36.45,3150.5333349086,0
+EKSO.US,D,20220225,000000,38.25,39.3,38.1,38.55,2848.3333347575,0
+EKSO.US,D,20220228,000000,38.1,39.3,38.1,39,1878.1333342724001,0
+EKSO.US,D,20220301,000000,39.3,40.275,38.55,39,1050.4666671919001,0
+EKSO.US,D,20220302,000000,38.55,39.75,38.25,38.55,2382.7333345247002,0
+EKSO.US,D,20220303,000000,38.25,39,38.25,38.4,1239.8666672866,0
+EKSO.US,D,20220304,000000,37.8,38.55,37.5,37.8,1940.00000097,0
+EKSO.US,D,20220307,000000,37.5,38.7,37.5,38.1,1405.9333340363,0
+EKSO.US,D,20220308,000000,38.25,39.75,38.25,38.85,1215.2666672743,0
+EKSO.US,D,20220309,000000,39.75,40.2,39,40.05,1034.5333338506,0
+EKSO.US,D,20220310,000000,39.75,41.0655,39.75,40.95,1545.2000007726,0
+EKSO.US,D,20220311,000000,41.1,41.4465,38.85,39.75,4070.666668702,0
+EKSO.US,D,20220314,000000,40.05,40.05,38.85,38.85,2166.2000010831002,0
+EKSO.US,D,20220315,000000,38.85,39.75,38.25,38.7,2283.0666678082002,0
+EKSO.US,D,20220316,000000,38.85,40.2,38.55,39.6,1103.2000005516,0
+EKSO.US,D,20220317,000000,40.2,41.25,40.2,41.25,1492.7333340797,0
+EKSO.US,D,20220318,000000,40.5,43.05,40.5,42.9,4076.6000020383003,0
+EKSO.US,D,20220321,000000,44.1,44.2395,42.9,43.5,3207.4000016037003,0
+EKSO.US,D,20220322,000000,43.5,44.25,42.1335,42.75,2783.0000013915,0
+EKSO.US,D,20220323,000000,43.5,43.95,42.753,43.35,2487.6666679105,0
+EKSO.US,D,20220324,000000,44.25,45,43.5015,44.55,8745.866671039601,0
+EKSO.US,D,20220325,000000,44.55,47.25,44.55,45.75,30418.8666818761,0
+EKSO.US,D,20220328,000000,46.8,46.8,42.9,43.05,7117.2666702253,0
+EKSO.US,D,20220329,000000,43.2015,43.902,42.75,43.05,2378.7333345227003,0
+EKSO.US,D,20220330,000000,42.75,44.25,42.75,43.35,1485.1333340759,0
+EKSO.US,D,20220331,000000,43.5,43.95,43.2,43.35,832.666667083,0
+EKSO.US,D,20220401,000000,43.95,43.95,42.45,42.45,1111.333333889,0
+EKSO.US,D,20220404,000000,41.7,42.3,41.2515,41.55,1835.8000009179,0
+EKSO.US,D,20220405,000000,41.85,42.15,41.367,41.85,1847.0000009235,0
+EKSO.US,D,20220406,000000,41.25,41.85,40.5,40.8,1543.4000007717,0
+EKSO.US,D,20220407,000000,41.25,41.25,40.5,40.65,3502.6000017513,0
+EKSO.US,D,20220408,000000,41.1,42,40.8,41.85,1496.6000007483,0
+EKSO.US,D,20220411,000000,41.7,42.15,40.7655,41.55,925.4000004627001,0
+EKSO.US,D,20220412,000000,42.3,43.8,41.5515,41.7,1601.0666674672,0
+EKSO.US,D,20220413,000000,41.4,42.75,40.65,41.25,3603.2666684683,0
+EKSO.US,D,20220414,000000,40.8,42.15,40.152,40.5,2154.2000010771,0
+EKSO.US,D,20220418,000000,40.95,40.95,37.65,37.8,1406.6666673700001,0
+EKSO.US,D,20220419,000000,38.55,39.9,38.25,39.75,2633.6666679835002,0
+EKSO.US,D,20220420,000000,39.75,40.2,39.15,40.0485,1241.1333339539,0
+EKSO.US,D,20220421,000000,39.75,40.2735,37.8,38.22,1328.2000006641001,0
+EKSO.US,D,20220422,000000,37.8015,39.105,36.6165,36.765,2018.5333343426,0
+EKSO.US,D,20220425,000000,37.05,38.85,36.6,36.9,1071.4000005357,0
+EKSO.US,D,20220426,000000,37.5,38.9985,37.5,37.8,1917.6666676255,0
+EKSO.US,D,20220427,000000,37.95,39,36.15,36.75,3585.5333351261,0
+EKSO.US,D,20220428,000000,37.05,37.65,35.7,35.85,3695.0666685142,0
+EKSO.US,D,20220429,000000,35.7,37.8,32.7,34.05,5372.9333360198,0
+EKSO.US,D,20220502,000000,33.9,35.4,33.15,34.2,1385.2666673593,0
+EKSO.US,D,20220503,000000,34.5,36.3,34.4475,34.95,511.0000002555,0
+EKSO.US,D,20220504,000000,35.2485,35.2485,34.161,35.1,485.5333335761,0
+EKSO.US,D,20220505,000000,33.75,34.5,33.303,33.45,1470.7333340687,0
+EKSO.US,D,20220506,000000,33.3,33.8775,31.05,31.95,2775.6666680545,0
+EKSO.US,D,20220509,000000,30,30.15,25.5,27.75,10872.8000054364,0
+EKSO.US,D,20220510,000000,27.15,27.6,25.35,26.85,5073.7333358702,0
+EKSO.US,D,20220511,000000,27,27,24.9015,25.05,3081.8000015409,0
+EKSO.US,D,20220512,000000,24.75,25.05,23.025,25.05,3086.1333348764,0
+EKSO.US,D,20220513,000000,24.3,26.4,24.3,26.2485,3341.8000016709,0
+EKSO.US,D,20220516,000000,27.15,27.5715,25.5,25.95,3920.2000019601,0
+EKSO.US,D,20220517,000000,26.4,27.3,26.109,26.4,960.5333338136,0
+EKSO.US,D,20220518,000000,27.45,27.45,26.4,26.4,3005.9333348363,0
+EKSO.US,D,20220519,000000,26.25,27.075,26.25,27,1504.6000007523,0
+EKSO.US,D,20220520,000000,27.783,27.9,27.15,27.3,780.8666670571,0
+EKSO.US,D,20220523,000000,27.9,28.05,27.468,27.9,603.333333635,0
+EKSO.US,D,20220524,000000,27.6,27.6,26.25,26.3985,1938.6000009693,0
+EKSO.US,D,20220525,000000,27,27,26.25,26.7,385.4666668594,0
+EKSO.US,D,20220526,000000,26.565,27.75,26.565,27.15,2311.7333344892,0
+EKSO.US,D,20220527,000000,27.75,28.0035,27.075,27.6,1358.4666673459,0
+EKSO.US,D,20220531,000000,27.45,28.65,27.45,28.5,1612.8000008064,0
+EKSO.US,D,20220601,000000,28.7595,28.95,28.449,28.65,329.333333498,0
+EKSO.US,D,20220602,000000,28.95,29.6985,28.8,29.55,799.7333337332,0
+EKSO.US,D,20220603,000000,29.4,29.6805,28.5,29.0115,1227.9333339473,0
+EKSO.US,D,20220606,000000,28.8,29.589,28.5,28.65,544.000000272,0
+EKSO.US,D,20220607,000000,28.8,29.4,28.65,28.65,711.9333336893001,0
+EKSO.US,D,20220608,000000,28.5,29.7,28.5,28.95,1017.6666671755,0
+EKSO.US,D,20220609,000000,28.95,29.1,28.65,28.8,410.000000205,0
+EKSO.US,D,20220610,000000,28.2,28.8,26.4,26.4,3109.8000015549,0
+EKSO.US,D,20220613,000000,31.2,44.2485,28.0515,33.3,2052823.8676930787,0
+EKSO.US,D,20220614,000000,32.7,33.9,29.1165,32.7,130774.93339872081,0
+EKSO.US,D,20220615,000000,31.5,31.5,27.9,28.2,34533.2000172666,0
+EKSO.US,D,20220616,000000,28.05,28.5,25.35,26.1,14246.4000071232,0
+EKSO.US,D,20220617,000000,25.5,27.3,25.5,27,8553.0000042765,0
+EKSO.US,D,20220621,000000,26.7,26.7,24.9,25.8,30598.6000152993,0
+EKSO.US,D,20220622,000000,25.05,26.25,25.05,26.1,14189.533340428101,0
+EKSO.US,D,20220623,000000,26.55,26.925,25.347,26.25,6201.0666697672,0
+EKSO.US,D,20220624,000000,26.4,29.1,26.4,26.7,8799.0666710662,0
+EKSO.US,D,20220627,000000,27.6,27.9,26.037,26.55,23808.266678570802,0
+EKSO.US,D,20220628,000000,26.55,26.7,25.95,26.1,3483.4000017417,0
+EKSO.US,D,20220629,000000,25.8,26.4,25.8,25.95,3613.8666684736,0
+EKSO.US,D,20220630,000000,26.25,26.25,24.525,24.75,6563.333336615,0
+EKSO.US,D,20220701,000000,24.3,25.02,24.1515,24.45,2652.8000013264,0
+EKSO.US,D,20220705,000000,24.6,24.9765,24.15,24.45,3329.6000016648,0
+EKSO.US,D,20220706,000000,24.3,25.6485,24.3,24.9,2007.0666676702,0
+EKSO.US,D,20220707,000000,26.1,26.1,25.5,25.65,1593.8666674636002,0
+EKSO.US,D,20220708,000000,25.5,26.55,25.5,25.5,2913.2000014566,0
+EKSO.US,D,20220711,000000,24.9,26.25,24.9,25.2,3037.8666681856002,0
+EKSO.US,D,20220712,000000,25.2,26.25,25.05,25.65,1029.2666671813001,0
+EKSO.US,D,20220713,000000,25.2,25.65,25.05,25.35,1497.0000007485,0
+EKSO.US,D,20220714,000000,24.9,25.2255,24.75,24.75,1082.2000005411,0
+EKSO.US,D,20220715,000000,25.386,25.5,24.9,25.47,1391.0000006955001,0
+EKSO.US,D,20220718,000000,25.5,26.2485,25.5,25.95,1541.7333341042001,0
+EKSO.US,D,20220719,000000,25.8,26.1,25.5825,25.8,813.7333337402,0
+EKSO.US,D,20220720,000000,26.25,27,25.65,26.7,2516.4666679249,0
+EKSO.US,D,20220721,000000,27,28.2,26.28,27.6,3748.4000018742,0
+EKSO.US,D,20220722,000000,28.05,28.05,26.25,26.25,1641.6000008208,0
+EKSO.US,D,20220725,000000,27.45,27.585,26.25,26.7,2412.7333345397,0
+EKSO.US,D,20220726,000000,26.7,26.7,24.45,24.6,6367.1333365169,0
+EKSO.US,D,20220727,000000,25.2,25.65,25.2,25.65,1505.7333340862,0
+EKSO.US,D,20220728,000000,26.25,26.25,25.2,25.95,2234.7333344507,0
+EKSO.US,D,20220729,000000,26.4,26.4,25.8,26.4,2613.8000013069,0
+EKSO.US,D,20220801,000000,26.7,27,25.8,26.25,1278.1333339724001,0
+EKSO.US,D,20220802,000000,25.8,27.6,25.8,27.45,1418.4000007092,0
+EKSO.US,D,20220803,000000,28.05,28.05,27,27.3,4348.9333355078,0
+EKSO.US,D,20220804,000000,27,28.5,26.85,28.5,2156.6000010783,0
+EKSO.US,D,20220805,000000,29.25,31.2,29.1,30.15,8250.8666707921,0
+EKSO.US,D,20220808,000000,30.6,31.2,30.3,30.525,1349.5333340081,0
+EKSO.US,D,20220809,000000,31.2,31.2,28.95,29.1,1389.8666673616,0
+EKSO.US,D,20220810,000000,29.325,30.75,29.1,30.75,2838.4000014192,0
+EKSO.US,D,20220811,000000,31.05,32.85,30,32.85,7176.1333369214,0
+EKSO.US,D,20220812,000000,33,36.75,33,36.75,12916.000006458,0
+EKSO.US,D,20220815,000000,37.2,37.35,35.25,37.35,7501.6000037508,0
+EKSO.US,D,20220816,000000,37.2,37.2,35.55,35.925,2987.2000014936,0
+EKSO.US,D,20220817,000000,34.8,37.575,34.8,36,5934.000002967,0
+EKSO.US,D,20220818,000000,36.9,37.35,35.7015,36.3,7642.133337154401,0
+EKSO.US,D,20220819,000000,35.4,36.15,33.3,34.2,5954.8666696441005,0
+EKSO.US,D,20220822,000000,34.2,34.2,33,33.75,1514.666667424,0
+EKSO.US,D,20220823,000000,33.3,34.65,33,34.35,523.4000002617,0
+EKSO.US,D,20220824,000000,33.9,36,33.6,36,1302.2666673178,0
+EKSO.US,D,20220825,000000,35.55,36.15,35.4015,35.55,917.4000004587,0
+EKSO.US,D,20220826,000000,35.4,35.7,35.25,35.25,900.8666671171001,0
+EKSO.US,D,20220829,000000,35.25,35.664,35.25,35.25,498.4666669159,0
+EKSO.US,D,20220830,000000,35.7,37.0485,35.7,35.85,4079.1333353729,0
+EKSO.US,D,20220831,000000,35.85,36,34.65,35.25,3038.666668186,0
+EKSO.US,D,20220901,000000,35.25,35.25,33.6285,34.2,896.4000004482,0
+EKSO.US,D,20220902,000000,34.5,34.95,32.2515,34.95,1314.4000006572,0
+EKSO.US,D,20220906,000000,33.75,34.5,33,33.15,1364.4000006822,0
+EKSO.US,D,20220907,000000,33,33.4485,31.8,32.775,2249.2000011246,0
+EKSO.US,D,20220908,000000,32.7,34.05,32.1,33.5985,848.3333337575,0
+EKSO.US,D,20220909,000000,33.6,34.8,32.6895,33.15,673.9333336703,0
+EKSO.US,D,20220912,000000,33.3,34.65,33.15,33.3,1431.0000007155,0
+EKSO.US,D,20220913,000000,33,34.35,31.8015,32.85,1972.2000009861001,0
+EKSO.US,D,20220914,000000,32.4,33.0225,31.998,32.25,1345.7333340062,0
+EKSO.US,D,20220915,000000,31.8,33.15,31.8,32.4,536.000000268,0
+EKSO.US,D,20220916,000000,31.65,33,31.35,33,2752.2666680428,0
+EKSO.US,D,20220919,000000,31.842,32.4705,30.15,30.9,1957.4666676454,0
+EKSO.US,D,20220920,000000,30.75,30.75,28.8525,28.95,2054.2000010271,0
+EKSO.US,D,20220921,000000,28.05,29.7,28.05,28.8,966.8666671501,0
+EKSO.US,D,20220922,000000,28.575,28.575,25.5,25.8,3769.2666685513,0
+EKSO.US,D,20220923,000000,25.5,25.9425,24.018,24.3,1454.6666673940001,0
+EKSO.US,D,20220926,000000,23.7,25.5,21.9,22.35,3544.5333351056,0
+EKSO.US,D,20220927,000000,22.5,23.25,21.3,21.45,5628.3333361475,0
+EKSO.US,D,20220928,000000,21.75,23.835,21.15,22.95,3473.8000017369,0
+EKSO.US,D,20220929,000000,22.2,23.8485,22.2,23.4,1282.1333339744,0
+EKSO.US,D,20220930,000000,22.5,23.6985,22.5,23.4,655.8000003279,0
+EKSO.US,D,20221003,000000,23.25,23.8605,22.95,23.7,426.1333335464,0
+EKSO.US,D,20221004,000000,23.7,25.8,23.7,25.5,990.4666671619,0
+EKSO.US,D,20221005,000000,25.35,25.35,24,24.45,3668.8000018344,0
+EKSO.US,D,20221006,000000,24.9,25.65,24.6,24.6,320.93333349380003,0
+EKSO.US,D,20221007,000000,24.84,24.9,23.85,23.85,998.666667166,0
+EKSO.US,D,20221010,000000,24.45,24.45,23.4,23.4,812.2666670728,0
+EKSO.US,D,20221011,000000,23.4,24.45,22.5,22.5,4203.1333354349,0
+EKSO.US,D,20221012,000000,22.35,22.95,21.75,21.9,1522.8000007614,0
+EKSO.US,D,20221013,000000,23.85,23.85,21,21.3,2672.6000013363,0
+EKSO.US,D,20221014,000000,21.693,21.993,21.15,21.3,780.00000039,0
+EKSO.US,D,20221017,000000,21.15,22.65,21.15,22.2,685.2666670093,0
+EKSO.US,D,20221018,000000,22.2,22.2,21.45,21.45,2835.2000014176,0
+EKSO.US,D,20221019,000000,21.3,21.6,20.85,20.85,1494.6000007473,0
+EKSO.US,D,20221020,000000,20.4,21.381,19.95,20.55,2105.2666677193,0
+EKSO.US,D,20221021,000000,21,21,20.4,20.7,2260.8666677971,0
+EKSO.US,D,20221024,000000,20.1,20.28,19.05,19.35,3377.0666683552,0
+EKSO.US,D,20221025,000000,18.9,20.3985,18.9,19.8,3388.9333350278002,0
+EKSO.US,D,20221026,000000,20.1,20.7,19.9485,20.55,2810.9333347388,0
+EKSO.US,D,20221027,000000,20.733,21.75,20.6475,21.6,976.7333338217001,0
+EKSO.US,D,20221028,000000,22.05,22.2,21.75,21.9,864.8666670991,0
+EKSO.US,D,20221031,000000,22.2,25.2,22.2,24.75,2901.2000014506,0
+EKSO.US,D,20221101,000000,24.9,24.9,24.435,24.9,1138.8666672361,0
+EKSO.US,D,20221102,000000,24.9,24.9,23.7,24.4485,3945.4666686394003,0
+EKSO.US,D,20221103,000000,24.75,24.9,23.7,24.3,1850.3333342585001,0
+EKSO.US,D,20221104,000000,21.9,22.35,21.4515,22.05,1548.9333341078,0
+EKSO.US,D,20221107,000000,21.9,22.65,21.6,22.05,2787.0666680602003,0
+EKSO.US,D,20221108,000000,21.9075,22.8,21.9075,22.8,842.000000421,0
+EKSO.US,D,20221109,000000,21.9,22.4985,21,21,1974.8000009874002,0
+EKSO.US,D,20221110,000000,22.5,22.5,21.15,21.45,674.5333336706,0
+EKSO.US,D,20221111,000000,21.75,21.9,20.7015,20.85,2360.8000011804,0
+EKSO.US,D,20221114,000000,21.15,21.4035,20.7,20.85,3045.8000015229,0
+EKSO.US,D,20221115,000000,20.4,21.15,19.5,19.5,2214.8666677741003,0
+EKSO.US,D,20221116,000000,19.95,20.25,19.2,19.35,2584.7333346257,0
+EKSO.US,D,20221117,000000,19.236,19.65,19.236,19.5525,783.6666670585,0
+EKSO.US,D,20221118,000000,20.25,20.25,19.5,19.5,1914.4666676239,0
+EKSO.US,D,20221121,000000,20.25,21,19.65,19.8,2838.4666680859,0
+EKSO.US,D,20221122,000000,20.1,20.1,18.3,18.45,4923.9333357953,0
+EKSO.US,D,20221123,000000,18.45,18.75,17.7,17.7,4142.3333354045,0
+EKSO.US,D,20221125,000000,17.55,18.75,17.1,17.4,2771.6000013858,0
+EKSO.US,D,20221128,000000,16.95,18,16.5,16.65,3940.1333353034,0
+EKSO.US,D,20221129,000000,17.25,17.25,16.2,16.2,4656.866668995101,0
+EKSO.US,D,20221130,000000,16.05,16.5,15.45,15.6,4661.2000023306,0
+EKSO.US,D,20221201,000000,15.9,18.3,15.75,18.3,7877.4666706054,0
+EKSO.US,D,20221202,000000,18.6,18.6,17.4,18.3,2626.000001313,0
+EKSO.US,D,20221205,000000,18,19.8,17.4,19.35,9985.4000049927,0
+EKSO.US,D,20221206,000000,19.8,20.55,18.9,19.95,3766.66666855,0
+EKSO.US,D,20221207,000000,20.55,20.55,19.05,19.089,2907.7333347872,0
+EKSO.US,D,20221208,000000,19.8,22.35,19.5,22.05,14113.9333403903,0
+EKSO.US,D,20221209,000000,22.35,24.5985,21.6,22.2,16474.666674904,0
+EKSO.US,D,20221212,000000,21.75,22.5015,21.3315,21.6,3787.7333352272003,0
+EKSO.US,D,20221213,000000,22.05,22.95,21.3,21.75,3188.5333349276,0
+EKSO.US,D,20221214,000000,22.05,22.05,21,21.3,2376.2000011881,0
+EKSO.US,D,20221215,000000,20.7,21.6,20.7,20.85,1313.4666673234,0
+EKSO.US,D,20221216,000000,21.75,21.75,20.25,21.6,2757.0666680452,0
+EKSO.US,D,20221219,000000,21.75,21.75,19.8,19.95,3575.0000017875,0
+EKSO.US,D,20221220,000000,20.55,20.553,18.75,19.05,2393.5333345301,0
+EKSO.US,D,20221221,000000,18.75,18.8385,18.15,18.15,1529.0666674312001,0
+EKSO.US,D,20221222,000000,18,22.05,17.7,17.7,3598.5333351326003,0
+EKSO.US,D,20221223,000000,17.4,19.05,17.343,18.6,2995.2666681643,0
+EKSO.US,D,20221227,000000,18.3,19.05,17.55,17.55,1554.9333341108,0
+EKSO.US,D,20221228,000000,17.25,17.85,17.25,17.403,1174.1333339204,0
+EKSO.US,D,20221229,000000,17.85,18.45,17.271,18.234,1013.2666671733,0
+EKSO.US,D,20221230,000000,18,18.7095,17.55,17.85,3290.0666683117,0
+EKSO.US,D,20230103,000000,18.6,19.95,18.3,19.8,955.4666671444,0
+EKSO.US,D,20230104,000000,20.4,20.85,19.6215,20.475,1455.5333340611,0
+EKSO.US,D,20230105,000000,20.4,20.85,20.1015,20.4,268.4666668009,0
+EKSO.US,D,20230106,000000,20.6415,20.8365,19.5,20.25,859.6666670965001,0
+EKSO.US,D,20230109,000000,20.55,21.237,20.2515,20.2515,1751.9333342093,0
+EKSO.US,D,20230110,000000,20.1,24.75,20.1,24.0735,25992.4666796629,0
+EKSO.US,D,20230111,000000,24.9,26.25,24.03,25.95,6739.6666700365,0
+EKSO.US,D,20230112,000000,25.65,28.05,25.35,26.7,5833.9333362503,0
+EKSO.US,D,20230113,000000,26.85,26.85,25.5,26.55,5958.1333363124,0
+EKSO.US,D,20230117,000000,26.7,26.85,25.725,26.1,1812.2000009061,0
+EKSO.US,D,20230118,000000,26.0805,26.0805,24.45,24.6,2014.2000010071001,0
+EKSO.US,D,20230119,000000,24.9,25.5,24.75,25.5,642.5333336546,0
+EKSO.US,D,20230120,000000,25.5,25.8,25.5,25.65,1156.8666672451,0
+EKSO.US,D,20230123,000000,25.5,26.85,25.5,26.7,2795.2666680643,0
+EKSO.US,D,20230124,000000,26.25,28.197,26.25,28.197,3929.0666686312,0
+EKSO.US,D,20230125,000000,27.6,27.6855,27,27.6,916.666667125,0
+EKSO.US,D,20230126,000000,28.2,28.2,25.65,26.1,1924.6666676290001,0
+EKSO.US,D,20230127,000000,26.1,26.967,25.95,26.4,1162.7333339147,0
+EKSO.US,D,20230130,000000,25.65,26.5845,25.2,26.1,1432.2000007161,0
+EKSO.US,D,20230131,000000,25.5,26.1,25.05,25.35,2065.0666676992,0
+EKSO.US,D,20230201,000000,25.5,26.7,25.35,25.65,2446.7333345567,0
+EKSO.US,D,20230202,000000,25.65,25.8,25.5,25.5,1992.9333343298001,0
+EKSO.US,D,20230203,000000,25.5,26.55,25.5,25.5,2004.4000010022,0
+EKSO.US,D,20230206,000000,26.25,27,25.515,26.85,2506.0666679197,0
+EKSO.US,D,20230207,000000,27,27.3,26.1015,26.1015,2496.6666679150003,0
+EKSO.US,D,20230208,000000,26.85,26.85,25.65,25.89,810.6000004053,0
+EKSO.US,D,20230209,000000,25.965,25.965,24.75,25.2,2063.2000010316,0
+EKSO.US,D,20230210,000000,24.75,25.17,24.75,24.75,562.4000002812,0
+EKSO.US,D,20230213,000000,24.75,25.2,24.6,25.05,2251.0000011255,0
+EKSO.US,D,20230214,000000,24.6,24.8595,24.6,24.675,1071.1333338689,0
+EKSO.US,D,20230215,000000,24.6,25.7985,24.4515,25.77,2259.9333344633,0
+EKSO.US,D,20230216,000000,24.678,25.8,24.678,25.05,1112.2000005561001,0
+EKSO.US,D,20230217,000000,25.05,25.35,25.05,25.131,824.5333337456,0
+EKSO.US,D,20230221,000000,25.2,25.2,24.3,24.6,836.4666670849,0
+EKSO.US,D,20230222,000000,24.6,24.783,24.225,24.3,1456.5333340616,0
+EKSO.US,D,20230223,000000,24,24.3,23.55,23.55,1109.4000005547,0
+EKSO.US,D,20230224,000000,23.55,23.85,22.5,22.5,1363.8000006819,0
+EKSO.US,D,20230227,000000,22.95,23.1,21.9,21.9,3279.333334973,0
+EKSO.US,D,20230228,000000,21.75,22.086,21.45,21.45,1342.4000006712001,0
+EKSO.US,D,20230301,000000,21.4185,21.45,21.1515,21.45,246.33333345650001,0
+EKSO.US,D,20230302,000000,22.3485,22.35,21.75,21.9,631.2000003156,0
+EKSO.US,D,20230303,000000,23.55,23.55,21.45,22.35,2656.1333346614,0
+EKSO.US,D,20230306,000000,22.2,23.25,22.05,22.125,775.4000003877001,0
+EKSO.US,D,20230307,000000,21.75,22.161,21.6,21.66,528.1333335974,0
+EKSO.US,D,20230308,000000,22.5,22.524,21.4515,21.9,803.9333337353,0
+EKSO.US,D,20230309,000000,21.6,23.4,21.6,21.75,1375.9333340213,0
+EKSO.US,D,20230310,000000,21.3,21.9,21.15,21.15,560.2666669468,0
+EKSO.US,D,20230313,000000,21.6,21.9,21,21.3,2124.4000010622,0
+EKSO.US,D,20230314,000000,21.3,21.9,21,21,861.8666670976,0
+EKSO.US,D,20230315,000000,21,21.3045,21,21.3,854.7333337607,0
+EKSO.US,D,20230316,000000,21.3,21.345,20.67,21,2588.3333346275,0
+EKSO.US,D,20230317,000000,21,21.9,20.1,20.25,4148.0666687407,0
+EKSO.US,D,20230320,000000,20.25,20.85,20.1,20.7,2204.2666677688,0
+EKSO.US,D,20230321,000000,21.15,21.75,21.15,21.75,1343.8000006719,0
+EKSO.US,D,20230322,000000,21.75,22.275,21.45,21.45,1851.4666675924,0
+EKSO.US,D,20230323,000000,21.75,22.35,21.75,22.05,1037.8666671856001,0
+EKSO.US,D,20230324,000000,21.45,23.7,20.4,22.8,2102.7333343847,0
+EKSO.US,D,20230327,000000,22.5,23.4,22.5,23.1,641.2000003206,0
+EKSO.US,D,20230328,000000,22.35,23.1,21.9,22.2,1800.4666675669,0
+EKSO.US,D,20230329,000000,22.8,22.8,21.9,22.05,716.2000003581,0
+EKSO.US,D,20230330,000000,22.5,23.7,22.5,23.1,1241.4000006207,0
+EKSO.US,D,20230331,000000,24.3,24.9,23.9355,24.75,3737.4666685354,0
+EKSO.US,D,20230403,000000,24.9,24.9,23.55,23.85,1829.333334248,0
+EKSO.US,D,20230404,000000,23.85,24.255,23.55,23.55,1036.6000005183,0
+EKSO.US,D,20230405,000000,23.25,24.6,22.5015,22.5015,1329.6666673315,0
+EKSO.US,D,20230406,000000,22.95,24,22.95,23.25,2903.8000014519002,0
+EKSO.US,D,20230410,000000,23.7,24.285,23.1,24.225,407.7333335372,0
+EKSO.US,D,20230411,000000,24.6,24.75,24.15,24.15,1296.7333339817,0
+EKSO.US,D,20230412,000000,24.75,24.75,23.55,23.643,1526.0666674297001,0
+EKSO.US,D,20230413,000000,24.057,24.3,23.7375,24.15,572.0666669527,0
+EKSO.US,D,20230414,000000,24.3,24.6,23.55,23.55,1283.2666673083,0
+EKSO.US,D,20230417,000000,24.3,24.3,22.5,23.25,2137.2000010686,0
+EKSO.US,D,20230418,000000,22.5,24.177,22.5,24,1916.9333342918,0
+EKSO.US,D,20230419,000000,24.75,25.5,24.45,25.5,3150.4666682419,0
+EKSO.US,D,20230420,000000,25.5,25.95,25.5,25.65,1900.00000095,0
+EKSO.US,D,20230421,000000,25.8,25.8,24.9,24.9,1057.2666671953,0
+EKSO.US,D,20230424,000000,25.2,25.7985,23.475,23.7,1617.7333341422,0
+EKSO.US,D,20230425,000000,24.3,24.6,23.3985,23.3985,1001.6666671675,0
+EKSO.US,D,20230426,000000,23.4,24.063,20.55,21,2781.0000013905,0
+EKSO.US,D,20230427,000000,21,22.5,21,21.5985,1870.5333342686001,0
+EKSO.US,D,20230428,000000,21,22.8,21,22.35,2366.9333345168,0
+EKSO.US,D,20230501,000000,22.05,22.35,21.225,21.45,587.6666669605,0
+EKSO.US,D,20230502,000000,21,22.8,21,21.75,1322.8666673281,0
+EKSO.US,D,20230503,000000,22.05,23.25,22.05,22.35,1016.3333338415,0
+EKSO.US,D,20230504,000000,22.35,24,22.35,23.1615,1725.0000008625,0
+EKSO.US,D,20230505,000000,23.55,24.9,22.65,24,1938.7333343027,0
+EKSO.US,D,20230508,000000,23.4,24.45,23.4,23.55,771.7333337192,0
+EKSO.US,D,20230509,000000,23.7,24.15,23.4975,24,757.5333337121,0
+EKSO.US,D,20230510,000000,23.85,24.75,23.85,24.6,949.5333338081,0
+EKSO.US,D,20230511,000000,24.9,24.9,23.031,24,653.5333336601,0
+EKSO.US,D,20230512,000000,23.7855,23.85,22.95,23.4,813.0666670732,0
+EKSO.US,D,20230515,000000,22.95,24.6,22.95,24.6,1208.6000006043,0
+EKSO.US,D,20230516,000000,23.85,24.75,23.3865,23.7,285.2000001426,0
+EKSO.US,D,20230517,000000,23.7,24.3,22.8,24.3,1198.2666672658,0
+EKSO.US,D,20230518,000000,24.294,24.33,23.55,24.15,530.9333335988,0
+EKSO.US,D,20230519,000000,23.85,23.9985,23.25,23.4,487.6666669105,0
+EKSO.US,D,20230522,000000,23.4,23.55,22.05,22.05,2596.666667965,0
+EKSO.US,D,20230523,000000,22.2,23.1,21.75,22.125,3473.1333350699,0
+EKSO.US,D,20230524,000000,21.75,22.8,21,21.9,3227.4666682804,0
+EKSO.US,D,20230525,000000,21.3,21.675,20.688,21.15,1411.0666673722,0
+EKSO.US,D,20230526,000000,21.3,22.044,21,21,1330.1333339984,0
+EKSO.US,D,20230530,000000,20.4,21.885,19.8,19.8,3786.8666685601,0
+EKSO.US,D,20230531,000000,19.8,21.6,19.344,20.25,2426.7333345467,0
+EKSO.US,D,20230601,000000,20.1,21.567,19.8,21,1822.9333342448,0
+EKSO.US,D,20230602,000000,21,21.618,20.55,21,473.6000002368,0
+EKSO.US,D,20230605,000000,22.05,22.05,20.25,20.85,1719.2666675263001,0
+EKSO.US,D,20230606,000000,20.55,21.6,20.25,20.7,2498.0666679157002,0
+EKSO.US,D,20230607,000000,20.85,21.9,20.7,21.15,1227.8000006139,0
+EKSO.US,D,20230608,000000,21.3,21.75,20.4,20.55,1113.6000005568,0
+EKSO.US,D,20230609,000000,21.3,21.3,20.4,20.4,2328.2000011641003,0
+EKSO.US,D,20230612,000000,20.85,21.15,20.25,20.7,528.4666669309,0
+EKSO.US,D,20230613,000000,21.15,21.15,20.25,20.55,1629.7333341482001,0
+EKSO.US,D,20230614,000000,20.85,21.15,19.95,20.1,1106.5333338866,0
+EKSO.US,D,20230615,000000,20.7,21.15,20.1,20.4,906.8000004534,0
+EKSO.US,D,20230616,000000,21,21.72,18.15,18.15,3880.6000019403,0
+EKSO.US,D,20230620,000000,18.3,19.5,18,18,2645.0000013225,0
+EKSO.US,D,20230621,000000,18.45,18.45,17.4,18,2023.6666676785,0
+EKSO.US,D,20230622,000000,18.75,21.15,18.675,21.15,5846.1333362564,0
+EKSO.US,D,20230623,000000,21.3,22.0245,18.906,20.1,4405.6666688695,0
+EKSO.US,D,20230626,000000,19.8,20.5485,19.5,20.325,2612.3333346395,0
+EKSO.US,D,20230627,000000,20.25,20.9205,20.1,20.25,2093.2666677133,0
+EKSO.US,D,20230628,000000,20.25,21,19.8,20.55,1611.9333341393,0
+EKSO.US,D,20230629,000000,20.25,21.15,19.95,21,838.6000004193,0
+EKSO.US,D,20230630,000000,21,21.45,20.4,21.45,1212.1333339394,0
+EKSO.US,D,20230703,000000,21,21.474,19.95,20.8485,2246.5333344566,0
+EKSO.US,D,20230705,000000,20.85,21,19.65,20.4,1802.4000009012,0
+EKSO.US,D,20230706,000000,20.3805,20.3895,18.9,19.725,2857.0666680952,0
+EKSO.US,D,20230707,000000,19.95,20.55,19.5,20.25,1517.4000007587001,0
+EKSO.US,D,20230710,000000,20.7,20.9985,19.95,20.55,941.8000004709,0
+EKSO.US,D,20230711,000000,21.15,21.15,19.95,20.25,985.0666671592,0
+EKSO.US,D,20230712,000000,20.7,20.7,19.5,19.5,1944.000000972,0
+EKSO.US,D,20230713,000000,19.65,20.112,19.2,19.2,3845.6000019228,0
+EKSO.US,D,20230714,000000,19.2,19.2,17.85,18.15,4127.8666687306,0
+EKSO.US,D,20230717,000000,18.3,19.0485,17.4,17.4,4658.8000023294,0
+EKSO.US,D,20230718,000000,18.15,20.85,18.15,20.7,5248.000002624,0
+EKSO.US,D,20230719,000000,20.7,21.45,20.1,20.4,1476.9333340718001,0
+EKSO.US,D,20230720,000000,19.8,20.6625,19.65,19.8,1351.7333340092,0
+EKSO.US,D,20230721,000000,20.1,20.4,19.2,19.8,1847.8000009239001,0
+EKSO.US,D,20230724,000000,19.5,20.616,19.05,19.05,1105.0666672192,0
+EKSO.US,D,20230725,000000,19.5,20.307,19.05,19.05,1502.0666674177,0
+EKSO.US,D,20230726,000000,19.05,19.05,18,18.75,3500.3333350835,0
+EKSO.US,D,20230727,000000,18.15,18.747,17.4,17.85,7593.0666704632,0
+EKSO.US,D,20230728,000000,17.85,18.6,17.25,17.7,7922.2666706278005,0
+EKSO.US,D,20230731,000000,17.85,18,17.25,17.4,3363.5333350151,0
+EKSO.US,D,20230801,000000,17.55,18,16.5,16.65,6187.8000030939,0
+EKSO.US,D,20230802,000000,16.5,18.6,16.275,17.7,5440.00000272,0
+EKSO.US,D,20230803,000000,17.55,18.15,16.65,16.8,2894.4000014472,0
+EKSO.US,D,20230804,000000,17.25,17.7,17.25,17.25,1169.0666672512,0
+EKSO.US,D,20230807,000000,17.4,17.85,16.4955,16.8,4076.0666687047,0
+EKSO.US,D,20230808,000000,16.575,17.55,16.2,16.95,1407.8666673706,0
+EKSO.US,D,20230809,000000,16.65,17.964,16.65,17.85,2154.2666677438,0
+EKSO.US,D,20230810,000000,18.75,18.75,16.8,17.55,8255.2000041276,0
+EKSO.US,D,20230811,000000,18,18,16.6515,16.6515,2452.2000012261,0
+EKSO.US,D,20230814,000000,16.65,17.7,16.425,16.95,5733.3333362,0
+EKSO.US,D,20230815,000000,17.25,17.25,15.75,16.35,3622.3333351445003,0
+EKSO.US,D,20230816,000000,16.65,16.65,15.75,15.9,2108.4000010542,0
+EKSO.US,D,20230817,000000,16.05,16.3485,14.4375,14.85,9851.5333382591,0
+EKSO.US,D,20230818,000000,14.952,15.3,13.9095,14.016,3986.0666686597,0
+EKSO.US,D,20230821,000000,14.0175,14.7255,13.9065,13.9125,1917.333334292,0
+EKSO.US,D,20230822,000000,14.55,14.55,14.1,14.103,1923.0666676282,0
+EKSO.US,D,20230823,000000,14.4,14.7,13.965,14.1165,2354.2666678438,0
+EKSO.US,D,20230824,000000,14.475,14.625,14.25,14.4,1398.3333340325,0
+EKSO.US,D,20230825,000000,14.85,14.85,14.1,14.16,1448.2666673908,0
+EKSO.US,D,20230828,000000,14.1495,15,14.1,14.8065,4441.0000022205,0
+EKSO.US,D,20230829,000000,14.55,14.82,14.2005,14.202,1714.0666675237,0
+EKSO.US,D,20230830,000000,14.25,14.685,14.0715,14.0715,1421.0666673772,0
+EKSO.US,D,20230831,000000,14.1,14.6593,13.5,13.5045,4538.8000022694005,0
+EKSO.US,D,20230901,000000,13.5033,13.647,13.5,13.5,3855.7333352612,0
+EKSO.US,D,20230905,000000,13.65,14.2185,13.503,13.515,1417.4666673754,0
+EKSO.US,D,20230906,000000,13.35,14.22,13.35,13.65,1293.4666673134,0
+EKSO.US,D,20230907,000000,13.65,14.07,13.053,13.557,1997.8000009989,0
+EKSO.US,D,20230908,000000,14.1,14.1,9.3,10.425,27298.4000136492,0
+EKSO.US,D,20230911,000000,10.9455,13.1805,10.755,11.82,7095.733336881201,0
+EKSO.US,D,20230912,000000,12.6,12.8985,10.5164,11.055,6884.4666701089,0
+EKSO.US,D,20230913,000000,11.295,12.273,11.1,11.4,3909.8000019549,0
+EKSO.US,D,20230914,000000,12,12.975,11.565,12.105,877.3333337720001,0
+EKSO.US,D,20230915,000000,11.6985,11.7,10.8,10.896,3840.8000019204,0
+EKSO.US,D,20230918,000000,10.725,11.9565,10.725,11.241,3067.7333348672,0
+EKSO.US,D,20230919,000000,12,12,10.605,11.2785,1442.4000007212,0
+EKSO.US,D,20230920,000000,10.605,11.79,10.605,10.605,726.3333336965001,0
+EKSO.US,D,20230921,000000,10.755,11.4885,9.753,10.2915,2105.2000010526,0
+EKSO.US,D,20230922,000000,10.8,11.2185,9.8985,10.35,4537.5333356021,0
+EKSO.US,D,20230925,000000,10.8675,10.8675,10.005,10.05,931.8000004659,0
+EKSO.US,D,20230926,000000,9.75,11.2198,9.33,10.32,1098.0666672157001,0
+EKSO.US,D,20230927,000000,11.1,11.25,10.8,10.9515,3040.666668187,0
+EKSO.US,D,20230928,000000,11.25,11.2815,10.5,10.686,948.7333338077,0
+EKSO.US,D,20230929,000000,10.3035,11.0685,10.0575,10.995,902.1333337844001,0
+EKSO.US,D,20231002,000000,11.07,11.0775,9.7965,10.473,1856.7333342617,0
+EKSO.US,D,20231003,000000,10.35,10.65,10.152,10.425,718.4000003592,0
+EKSO.US,D,20231004,000000,10.1595,10.65,9.75,10.485,1741.333334204,0
+EKSO.US,D,20231005,000000,10.2,10.65,10.2,10.2195,1422.3333340445001,0
+EKSO.US,D,20231006,000000,10.2,10.65,10.2,10.425,926.9333337968001,0
+EKSO.US,D,20231009,000000,10.35,10.65,10.35,10.5,400.666666867,0
+EKSO.US,D,20231010,000000,10.95,10.95,10.35,10.635,773.0000003865,0
+EKSO.US,D,20231011,000000,10.8465,13.1805,10.3905,11.514,3111.2666682223003,0
+EKSO.US,D,20231012,000000,11.1,13.1805,11.1,12.75,1400.9333340338,0
+EKSO.US,D,20231013,000000,13.0125,13.05,11.664,11.67,2262.2000011311,0
+EKSO.US,D,20231016,000000,11.43,12.303,11.4,11.7,1615.8000008079,0
+EKSO.US,D,20231017,000000,12.195,12.72,12.0015,12.069,1329.333333998,0
+EKSO.US,D,20231018,000000,12,13.1535,12,12.0015,548.0666669407,0
+EKSO.US,D,20231019,000000,12.603,12.75,12,12.0015,535.1333336009,0
+EKSO.US,D,20231020,000000,12.0015,12.6015,11.7,12,547.6000002738,0
+EKSO.US,D,20231023,000000,11.7,12.5985,11.565,11.565,1259.6666672965,0
+EKSO.US,D,20231024,000000,13.0305,13.155,12.15,12.45,4155.9333354113005,0
+EKSO.US,D,20231025,000000,12.0765,13.05,11.5605,12,1044.3333338555,0
+EKSO.US,D,20231026,000000,12.4665,12.882,11.25,11.25,2738.7333347027,0
+EKSO.US,D,20231027,000000,11.25,12.45,11.25,11.9805,3234.6000016173,0
+EKSO.US,D,20231030,000000,13.1505,14.766,12.4103,14.6685,7822.2000039111,0
+EKSO.US,D,20231031,000000,14.6685,16.5,14.55,16.35,12548.8000062744,0
+EKSO.US,D,20231101,000000,16.5,19.6575,15.6,19.5,13363.466673348401,0
+EKSO.US,D,20231102,000000,19.65,19.65,17.457,18.6,21358.200010679102,0
+EKSO.US,D,20231103,000000,18.6,18.825,16.65,17.55,7103.7333368852005,0
+EKSO.US,D,20231106,000000,18.75,20.7,18.066,20.4,10496.2000052481,0
+EKSO.US,D,20231107,000000,21,22.65,18.9,21.9,15177.4000075887,0
+EKSO.US,D,20231108,000000,21.6,23.1,21.1305,22.5,11868.266672600801,0
+EKSO.US,D,20231109,000000,23.4,23.4,19.8,20.85,3251.0000016255,0
+EKSO.US,D,20231110,000000,21,22.2,18.15,21.3,10233.2000051166,0
+EKSO.US,D,20231113,000000,21.45,21.45,18.9,20.25,5011.6666691725,0
+EKSO.US,D,20231114,000000,21,22.05,20.085,21.45,2621.6666679775,0
+EKSO.US,D,20231115,000000,20.85,21.75,19.875,20.85,3342.7333350047,0
+EKSO.US,D,20231116,000000,20.4,21.9,20.4,21.5355,1723.8000008619001,0
+EKSO.US,D,20231117,000000,22.2,22.5,21.15,21.75,4720.5333356936,0
+EKSO.US,D,20231120,000000,22.5,22.5,20.766,21.9,6081.2000030406,0
+EKSO.US,D,20231121,000000,22.2,22.95,21.0015,22.2,4081.6000020408,0
+EKSO.US,D,20231122,000000,23.1,24,22.95,23.25,13875.2000069376,0
+EKSO.US,D,20231124,000000,23.4,24.75,23.4,24,11159.2000055796,0
+EKSO.US,D,20231127,000000,24,25.8,24,24.6,14078.0666737057,0
+EKSO.US,D,20231128,000000,25.8,25.8,25.2,25.35,5918.8000029594,0
+EKSO.US,D,20231129,000000,24.75,26.25,24.6,25.5,8881.8666711076,0
+EKSO.US,D,20231130,000000,25.95,26.85,25.35,26.25,6155.7333364112,0
+EKSO.US,D,20231201,000000,26.55,26.7,25.8,26.25,2068.5333343676,0
+EKSO.US,D,20231204,000000,26.1,26.2485,22.5,24.15,9358.8000046794,0
+EKSO.US,D,20231205,000000,23.25,25.5,23.25,24.9,6349.533336508101,0
+EKSO.US,D,20231206,000000,24.3,25.2,23.4,23.4,3657.1333351619,0
+EKSO.US,D,20231207,000000,23.85,23.85,22.2,22.5,8439.2000042196,0
+EKSO.US,D,20231208,000000,22.5,23.5215,21.75,22.05,6383.6000031918,0
+EKSO.US,D,20231211,000000,21.75,22.65,19.2225,20.25,14960.6000074803,0
+EKSO.US,D,20231212,000000,20.25,21.5115,20.25,20.475,4547.8666689406,0
+EKSO.US,D,20231213,000000,20.55,20.667,17.4,17.4,15076.0666742047,0
+EKSO.US,D,20231214,000000,19.05,19.05,18.15,18.15,4215.333335441,0
+EKSO.US,D,20231215,000000,18.45,21.225,18.45,20.1,12175.9333394213,0
+EKSO.US,D,20231218,000000,19.65,20.937,19.35,20.85,4334.8000021674,0
+EKSO.US,D,20231219,000000,21.3,23.85,20.55,23.55,10582.6000052913,0
+EKSO.US,D,20231220,000000,23.55,25.5,23.25,25.2,6779.4666700564,0
+EKSO.US,D,20231221,000000,25.2,25.2,22.65,24,5342.5333360046,0
+EKSO.US,D,20231222,000000,25.65,25.65,24.0015,25.35,6846.1333367564,0
+EKSO.US,D,20231226,000000,25.05,26.0685,25.05,25.65,3339.5333350031,0
+EKSO.US,D,20231227,000000,25.5,25.8,24.75,25.05,4360.7333355137,0
+EKSO.US,D,20231228,000000,25.2,28.2,25.05,28.2,11624.5333391456,0
+EKSO.US,D,20231229,000000,28.2,40.5,28.2,37.5,52708.000026354,0
+EKSO.US,D,20240102,000000,38.1,46.9275,37.6515,46.5,42464.8666878991,0
+EKSO.US,D,20240103,000000,46.65,46.65,36,39.15,34619.0000173095,0
+EKSO.US,D,20240104,000000,39.9,40.86,35.25,37.5,9553.5333381101,0
+EKSO.US,D,20240105,000000,36.75,40.05,36.75,39.3,10491.0666719122,0
+EKSO.US,D,20240108,000000,39,40.35,36,39,8449.5333375581,0
+EKSO.US,D,20240109,000000,39,45.225,39,44.85,12832.400006416201,0
+EKSO.US,D,20240110,000000,45,45.45,32.25,32.325,28938.3333478025,0
+EKSO.US,D,20240111,000000,28.05,33,26.55,30,58869.4666961014,0
+EKSO.US,D,20240112,000000,30.6,30.6,24.75,25.05,17655.6666754945,0
+EKSO.US,D,20240116,000000,24.9,31.35,24.9,30.45,13687.666673510501,0
+EKSO.US,D,20240117,000000,31.5,33,28.275,33,12020.0666726767,0
+EKSO.US,D,20240118,000000,33.45,33.75,31.65,32.25,4307.333335487,0
+EKSO.US,D,20240119,000000,31.8,32.883,30.3,31.5,7046.266670189801,0
+EKSO.US,D,20240122,000000,33.3,36,31.65,35.55,12217.8666727756,0
+EKSO.US,D,20240123,000000,36,37.5,34.8,37.5,11314.2000056571,0
+EKSO.US,D,20240124,000000,37.35,37.35,35.25,35.55,6530.6000032653,0
+EKSO.US,D,20240125,000000,36,36.285,33,33.75,8697.7333376822,0
+EKSO.US,D,20240126,000000,35.25,35.832,32.25,33.3,5384.2000026921005,0
+EKSO.US,D,20240129,000000,33,33.75,24.75,26.4,43273.2000216366,0
+EKSO.US,D,20240130,000000,27.75,31.05,25.5,30.6,21307.0666773202,0
+EKSO.US,D,20240131,000000,31.8,35.2485,31.8,34.35,24366.5333455166,0
+EKSO.US,D,20240201,000000,34.05,34.35,32.55,33.3,8236.466670784901,0
+EKSO.US,D,20240202,000000,32.55,33.3,31.35,32.1,3716.3333351915003,0
+EKSO.US,D,20240205,000000,32.7,32.7,30,32.4,4501.2666689173,0
+EKSO.US,D,20240206,000000,32.1,32.7,29.7,30.45,22384.666677859,0
+EKSO.US,D,20240207,000000,29.55,31.5,29.259,31.35,10590.666671962,0
+EKSO.US,D,20240208,000000,31.2,31.65,30,30.3,3637.2666684853,0
+EKSO.US,D,20240209,000000,30.3,31.65,30.3,31.5,12059.8000060299,0
+EKSO.US,D,20240212,000000,31.2,33.75,31.2,32.85,5625.6666694795,0
+EKSO.US,D,20240213,000000,32.85,34.8,31.35,32.1,3069.5333348681,0
+EKSO.US,D,20240214,000000,32.1,33.1365,30.6,31.05,3350.000001675,0
+EKSO.US,D,20240215,000000,30.9,31.7835,29.7015,30.6,3174.3333349205,0
+EKSO.US,D,20240216,000000,30,31.5585,29.85,30.6,2480.5333345736,0
+EKSO.US,D,20240220,000000,30.15,30.75,27,28.5,14099.4000070497,0
+EKSO.US,D,20240221,000000,28.35,28.35,26.85,27.3,5090.2666692118,0
+EKSO.US,D,20240222,000000,27.3,29.7,27.3,28.8,3453.4666683934,0
+EKSO.US,D,20240223,000000,28.65,29.2485,28.35,28.8,2611.2666679723,0
+EKSO.US,D,20240226,000000,28.95,29.25,27.75,29.1,3986.6000019933,0
+EKSO.US,D,20240227,000000,29.25,31.65,28.5,29.55,5910.4000029552,0
+EKSO.US,D,20240228,000000,29.85,30.624,28.95,29.55,2258.4000011292,0
+EKSO.US,D,20240229,000000,29.4,30.75,27.9,28.5,2653.33333466,0
+EKSO.US,D,20240301,000000,28.5,30.3,28.5,29.85,5705.4666695194,0
+EKSO.US,D,20240304,000000,30,32.3445,29.55,31.5,132357.6000661788,0
+EKSO.US,D,20240305,000000,26.4,26.7,22.5,23.7,74384.4000371922,0
+EKSO.US,D,20240306,000000,24.15,24.15,22.05,22.5,18127.4666757304,0
+EKSO.US,D,20240307,000000,22.5,24.6,22.5,23.7,10372.4666718529,0
+EKSO.US,D,20240308,000000,24.15,24.15,22.5,23.1,3723.4000018617003,0
+EKSO.US,D,20240311,000000,22.95,23.5485,20.7,21,11377.9333390223,0
+EKSO.US,D,20240312,000000,20.7,22.35,20.7,21.75,3381.4000016907003,0
+EKSO.US,D,20240313,000000,21.75,22.257,21.15,21.15,5592.6000027963,0
+EKSO.US,D,20240314,000000,21.15,21.9,20.25,20.25,8518.666670926,0
+EKSO.US,D,20240315,000000,20.55,21.45,19.8,19.8,9490.2666714118,0
+EKSO.US,D,20240318,000000,20.1,20.85,19.8,20.1,2856.000001428,0
+EKSO.US,D,20240319,000000,20.25,21.747,19.9515,20.4,8163.0666707482005,0
+EKSO.US,D,20240320,000000,20.4,21.75,20.1,20.85,6569.2000032846,0
+EKSO.US,D,20240321,000000,21.3,22.2,20.5515,21.6,8439.2000042196,0
+EKSO.US,D,20240322,000000,21.6,22.35,21.6,22.05,7130.4666702319,0
+EKSO.US,D,20240325,000000,22.35,22.35,21.3,21.75,3822.7333352447,0
+EKSO.US,D,20240326,000000,21.6,22.35,21.315,22.35,2195.8000010979,0
+EKSO.US,D,20240327,000000,22.35,22.35,21,21.3,4609.9333356383,0
+EKSO.US,D,20240328,000000,21.15,21.9,19.2,20.4,23819.000011909502,0
+EKSO.US,D,20240401,000000,20.25,20.7,19.5015,19.8,3271.8000016359,0
+EKSO.US,D,20240402,000000,19.5,22.2,19.5,21.15,10869.4666721014,0
+EKSO.US,D,20240403,000000,21.3,21.75,20.823,21.6,517.4666669254,0
+EKSO.US,D,20240404,000000,21.9,22.35,21.3,22.2,2899.6666681165,0
+EKSO.US,D,20240405,000000,22.2,22.95,20.55,21.3,3506.6000017533,0
+EKSO.US,D,20240408,000000,21.45,22.05,19.5,19.5,7060.866670197101,0
+EKSO.US,D,20240409,000000,20.25,20.85,19.65,20.25,4424.8666688791,0
+EKSO.US,D,20240410,000000,19.95,20.25,18.75,18.9,6103.2666697183,0
+EKSO.US,D,20240411,000000,19.05,20.025,19.05,19.35,2523.4000012617003,0
+EKSO.US,D,20240412,000000,22.05,22.05,20.25,21,25771.1333462189,0
+EKSO.US,D,20240415,000000,21.6,22.5,21,21.6,10816.1333387414,0
+EKSO.US,D,20240416,000000,20.85,20.85,18.9,19.95,8241.1333374539,0
+EKSO.US,D,20240417,000000,19.95,20.25,18.75,19.2,3877.1333352719003,0
+EKSO.US,D,20240418,000000,18.9,19.35,17.25,18.15,12013.866672673601,0
+EKSO.US,D,20240419,000000,17.85,19.9515,17.85,19.8,3579.3333351230003,0
+EKSO.US,D,20240422,000000,19.8,20.1,18.15,19.2,8825.8666710796,0
+EKSO.US,D,20240423,000000,19.2,19.8,17.1,17.4,8691.8000043459,0
+EKSO.US,D,20240424,000000,17.4,18.2985,17.4,17.7,1726.2666675298,0
+EKSO.US,D,20240425,000000,17.7,19.2,17.7,19.2,7004.0666701687005,0
+EKSO.US,D,20240426,000000,19.05,19.35,17.55,18.75,3648.1333351574003,0
+EKSO.US,D,20240429,000000,18.45,20.4,18.3,19.35,6631.8000033159005,0
+EKSO.US,D,20240430,000000,19.5,20.3865,18.6,18.6,3842.4000019212003,0
+EKSO.US,D,20240501,000000,18.6,19.65,18.6,19.125,1978.1333343224,0
+EKSO.US,D,20240502,000000,19.35,19.95,18.6,19.35,2090.9333343788003,0
+EKSO.US,D,20240503,000000,19.5,19.95,19.05,19.65,1977.1333343219,0
+EKSO.US,D,20240506,000000,19.8,21,19.35,20.25,5203.5333359351,0
+EKSO.US,D,20240507,000000,20.55,21,20.3865,20.55,2269.9333344683,0
+EKSO.US,D,20240508,000000,20.85,20.85,19.9875,20.7,835.7333337512,0
+EKSO.US,D,20240509,000000,20.4,20.7285,18.75,18.9,2494.0666679137003,0
+EKSO.US,D,20240510,000000,19.35,20.6985,19.05,20.25,6297.466669815401,0
+EKSO.US,D,20240513,000000,20.85,20.85,19.9785,20.7,4876.666669105,0
+EKSO.US,D,20240514,000000,20.7,21.75,20.25,21.6,4763.0000023815,0
+EKSO.US,D,20240515,000000,21.3,21.45,20.4,20.4,2022.4000010112,0
+EKSO.US,D,20240516,000000,20.55,21.75,20.4015,21.75,2347.1333345069,0
+EKSO.US,D,20240517,000000,21.75,21.75,20.25,20.4,2252.0666677927,0
+EKSO.US,D,20240520,000000,20.25,21,19.05,19.5,4349.2666688413,0
+EKSO.US,D,20240521,000000,19.35,20.9985,18.75,19.8,6679.1333366729,0
+EKSO.US,D,20240522,000000,19.95,20.55,19.95,20.55,430.9333335488,0
+EKSO.US,D,20240523,000000,20.1,20.5395,18.75,19.5,3552.3333351095002,0
+EKSO.US,D,20240524,000000,19.2,19.575,18,18.9,5731.0666695322,0
+EKSO.US,D,20240528,000000,18.9,19.2,18,18,4812.8666690731,0
+EKSO.US,D,20240529,000000,18.6,18.6,17.55,17.775,3430.000001715,0
+EKSO.US,D,20240530,000000,17.7,18.3,17.7,17.7,1870.2000009351,0
+EKSO.US,D,20240531,000000,17.85,17.9985,17.25,17.25,2691.8000013459,0
+EKSO.US,D,20240603,000000,17.1,18.3,16.5,17.25,4749.4000023747,0
+EKSO.US,D,20240604,000000,17.55,17.9715,16.5,16.8,2629.8666679816,0
+EKSO.US,D,20240605,000000,16.35,17.2995,15.45,15.9,6650.666669992001,0
+EKSO.US,D,20240606,000000,15.75,17.1,15.75,16.869,1558.2000007791,0
+EKSO.US,D,20240607,000000,16.2,17.1,16.05,16.5,1062.4666671979,0
+EKSO.US,D,20240610,000000,16.8,17.1,15.6,16.35,3395.6000016978,0
+EKSO.US,D,20240611,000000,15.9,16.575,15.75,16.125,2853.9333347603,0
+EKSO.US,D,20240612,000000,17.1,17.1,16.2,16.65,3720.666668527,0
+EKSO.US,D,20240613,000000,16.5,17.175,15.9,16.95,1262.8666672981,0
+EKSO.US,D,20240614,000000,16.95,17.1,15.45,15.825,2229.8000011149,0
+EKSO.US,D,20240617,000000,15.6,17.25,15.15,16.5,5628.8000028144,0
+EKSO.US,D,20240618,000000,16.2,16.35,15.6,15.6,2902.8000014514,0
+EKSO.US,D,20240620,000000,15.9,16.8,15,15.45,4922.0666691277,0
+EKSO.US,D,20240621,000000,15.75,16.2,15.6,16.2,6878.266670105801,0
+EKSO.US,D,20240624,000000,15.75,15.9,15,15,5508.7333360877,0
+EKSO.US,D,20240625,000000,15.15,15.6,15,15.15,4156.2000020781,0
+EKSO.US,D,20240626,000000,15.15,15.75,15.15,15.3,2014.9333343408,0
+EKSO.US,D,20240627,000000,15.45,15.9,15.3,15.75,2904.666668119,0
+EKSO.US,D,20240628,000000,15.75,15.9,15.75,15.825,1260.4666672969001,0
+EKSO.US,D,20240701,000000,15.75,16.1985,15.3045,15.6,1815.2000009076,0
+EKSO.US,D,20240702,000000,15.3,15.6,15.15,15.45,730.8000003654,0
+EKSO.US,D,20240703,000000,15.3,15.5985,15.3,15.45,936.2000004681,0
+EKSO.US,D,20240705,000000,15.3,16.05,15.3,16.05,2267.8666678006,0
+EKSO.US,D,20240708,000000,16.2,16.65,16.2,16.5,1844.2000009221001,0
+EKSO.US,D,20240709,000000,16.35,16.35,15.9,16.2,2523.7333345952,0
+EKSO.US,D,20240710,000000,16.2,16.5,15.9135,16.35,909.8666671216,0
+EKSO.US,D,20240711,000000,16.5,17.25,15.75,16.95,5867.000002933501,0
+EKSO.US,D,20240712,000000,16.95,17.85,16.512,17.85,1840.9333342538,0
+EKSO.US,D,20240715,000000,18,20.625,17.925,20.55,10319.4000051597,0
+EKSO.US,D,20240716,000000,20.7,20.7,19.2015,20.175,4610.7333356387,0
+EKSO.US,D,20240717,000000,20.55,21.45,19.2,20.7,3521.2000017606,0
+EKSO.US,D,20240718,000000,20.4,21.3,19.5,19.5,2523.6666679285,0
+EKSO.US,D,20240719,000000,18.75,18.75,16.8015,18.3,4316.2666688248,0
+EKSO.US,D,20240722,000000,18.15,19.551,18.15,18.75,1343.8666673386,0
+EKSO.US,D,20240723,000000,18.45,20.325,18.45,19.95,2393.4666678634003,0
+EKSO.US,D,20240724,000000,20.4,20.5485,19.2,19.2,638.000000319,0
+EKSO.US,D,20240725,000000,18.9,20.4,18.9,20.025,4185.333335426,0
+EKSO.US,D,20240726,000000,20.1,20.1,19.05,19.5,1707.2000008536002,0
+EKSO.US,D,20240729,000000,20.25,22.95,19.875,22.275,31971.7333493192,0
+EKSO.US,D,20240730,000000,18.6,18.75,15.3,15.9,47447.600023723804,0
+EKSO.US,D,20240731,000000,16.2,16.65,15.6,15.75,6695.2666700143,0
+EKSO.US,D,20240801,000000,15.75,16.65,15.45,15.75,5454.4000027272,0
+EKSO.US,D,20240802,000000,15.75,16.05,15,15,7308.0000036540005,0
+EKSO.US,D,20240805,000000,15.15,16.05,13.8,14.7,9235.6000046178,0
+EKSO.US,D,20240806,000000,15,16.5,15,15.9,2720.3333346935,0
+EKSO.US,D,20240807,000000,15.75,16.5,15,15.075,5275.600002637801,0
+EKSO.US,D,20240808,000000,15.6,15.6,14.3535,14.925,5488.666669411,0
+EKSO.US,D,20240809,000000,15.15,15.2865,14.7,14.9985,1628.2666674808002,0
+EKSO.US,D,20240812,000000,14.85,15.4485,14.7,15,1374.2000006871,0
+EKSO.US,D,20240813,000000,15,15.6,14.85,15.1995,1529.0000007645,0
+EKSO.US,D,20240814,000000,15.15,15.75,14.565,14.7,4023.1333353449,0
+EKSO.US,D,20240815,000000,14.565,15.3,13.08,13.3575,6916.3333367915,0
+EKSO.US,D,20240816,000000,13.65,14.55,13.3665,13.4565,5305.1333359859,0
+EKSO.US,D,20240819,000000,13.8,13.95,13.02,13.2,3503.2666684183,0
+EKSO.US,D,20240820,000000,13.1595,13.5,12.45,13.347,10487.6000052438,0
+EKSO.US,D,20240821,000000,13.5,13.8898,13.5,13.647,10663.4666719984,0
+EKSO.US,D,20240822,000000,13.65,14.1,13.5,14.1,7709.6666705215,0
+EKSO.US,D,20240823,000000,13.8,16.35,13.8,16.05,10584.9333386258,0
+EKSO.US,D,20240826,000000,16.2,17.2485,15.9,16.5,12399.1333395329,0
+EKSO.US,D,20240827,000000,16.65,17.25,15.6,16.95,6671.400003335701,0
+EKSO.US,D,20240828,000000,16.5,16.95,15.9,16.5,3019.0000015095,0
+EKSO.US,D,20240829,000000,16.5,17.1795,16.3515,16.8,3278.8000016394003,0
+EKSO.US,D,20240830,000000,14.7,18.6,14.7,18,25584.9333461258,0
+EKSO.US,D,20240903,000000,18,18,16.5,17.25,4158.3333354125,0
+EKSO.US,D,20240904,000000,16.95,17.25,15.9,17.07,5445.0666693892,0
+EKSO.US,D,20240905,000000,17.1,17.4,16.5015,17.1,1865.0666675992,0
+EKSO.US,D,20240906,000000,16.65,17.4,16.5,17.25,2949.6000014748,0
+EKSO.US,D,20240909,000000,17.4,17.85,16.65,17.4,5303.6000026518,0
+EKSO.US,D,20240910,000000,17.55,18,16.5,18,3033.9333348503,0
+EKSO.US,D,20240911,000000,18,18,16.8,16.971,3566.4000017832,0
+EKSO.US,D,20240912,000000,17.1,19.05,16.9755,18,7630.4666704819,0
+EKSO.US,D,20240913,000000,18.6,19.2,18.15,18.375,7270.6000036353,0
+EKSO.US,D,20240916,000000,18.45,19.2,18,18.45,3416.8666683751003,0
+EKSO.US,D,20240917,000000,18.6,19.05,18,18.3,1297.2666673153,0
+EKSO.US,D,20240918,000000,18.15,18.486,18,18,1973.7333343202001,0
+EKSO.US,D,20240919,000000,18,18.9,18,18.75,9751.2000048756,0
+EKSO.US,D,20240920,000000,18.6,18.9,17.85,18.15,11865.2666725993,0
+EKSO.US,D,20240923,000000,18.15,18.45,17.85,18.15,2917.8666681256,0
+EKSO.US,D,20240924,000000,18,19.05,17.85,18.45,2657.6666679955,0
+EKSO.US,D,20240925,000000,18.3,18.45,17.8515,17.8515,2740.2000013701,0
+EKSO.US,D,20240926,000000,18.15,18.15,17.1,17.7,3415.8000017079003,0
+EKSO.US,D,20240927,000000,17.55,18.15,17.1525,18,962.4666671479,0
+EKSO.US,D,20240930,000000,17.55,17.85,16.5,17.4,3661.4666684974,0
+EKSO.US,D,20241001,000000,17.25,17.25,15.6,16.65,1745.8666675396,0
+EKSO.US,D,20241002,000000,15.9,16.5,15,15.15,3252.2000016261,0
+EKSO.US,D,20241003,000000,15.15,16.05,15.15,15.3,4569.6666689515005,0
+EKSO.US,D,20241004,000000,15.15,16.3095,15.15,15.6,1845.8666675896,0
+EKSO.US,D,20241007,000000,15.6,15.8835,14.973,15.45,1940.3333343035001,0
+EKSO.US,D,20241008,000000,15.3,15.6,15.15,15.3,1499.8000007499,0
+EKSO.US,D,20241009,000000,15.15,15.7485,15.15,15.324,2457.6000012288,0
+EKSO.US,D,20241010,000000,15.3,15.75,15.15,15.3,2115.6666677245003,0
+EKSO.US,D,20241011,000000,15.4335,16.2,15,15.9,1817.6000009088,0
+EKSO.US,D,20241014,000000,15.3,16.014,15.15,15.75,2264.666667799,0
+EKSO.US,D,20241015,000000,16.05,16.5,15.3,15.9,5436.8000027184,0
+EKSO.US,D,20241016,000000,16.2,16.425,15.45,16.2,2427.9333345473,0
+EKSO.US,D,20241017,000000,16.2,16.2,15.45,15.45,2336.8000011684003,0
+EKSO.US,D,20241018,000000,15.45,15.9,15.3,15.75,2449.333334558,0
+EKSO.US,D,20241021,000000,15.75,15.9,15.15,15.45,1487.4666674104,0
+EKSO.US,D,20241022,000000,15.6,15.792,15.15,15.6,1029.0000005145,0
+EKSO.US,D,20241023,000000,15.3,15.6,15,15.45,3581.2000017906003,0
+EKSO.US,D,20241024,000000,15.75,15.75,14.7,15.3,2027.6666676805,0
+EKSO.US,D,20241025,000000,15,15.9,15,15.6,3778.4000018892,0
+EKSO.US,D,20241028,000000,15.9,17.325,15.675,16.95,16020.0666746767,0
+EKSO.US,D,20241029,000000,13.551,15.45,13.5,14.403,18869.6666761015,0
+EKSO.US,D,20241030,000000,14.6985,15,13.8,13.98,6097.2666697153,0
+EKSO.US,D,20241031,000000,14.1,14.1015,12.84,12.84,10201.6666717675,0
+EKSO.US,D,20241101,000000,12.9,13.635,12.9,13.3065,4047.6000020238002,0
+EKSO.US,D,20241104,000000,13.65,14.52,13.05,13.065,7045.7333368562,0
+EKSO.US,D,20241105,000000,13.125,13.65,13.05,13.35,3117.333334892,0
+EKSO.US,D,20241106,000000,13.269,14.052,13.14,13.6125,5200.8000026004,0
+EKSO.US,D,20241107,000000,13.2045,13.6125,13.05,13.3545,2738.5333347026,0
+EKSO.US,D,20241108,000000,13.65,13.8,12.45,12.9,9757.5333382121,0
+EKSO.US,D,20241111,000000,13.0335,13.155,11.61,11.61,19633.2666764833,0
+EKSO.US,D,20241112,000000,12.3,12.39,11.4,11.535,9785.866671559601,0
+EKSO.US,D,20241113,000000,11.925,11.9385,11.0595,11.535,6570.4000032852,0
+EKSO.US,D,20241114,000000,11.85,11.85,10.734,11.385,4498.8666689161,0
+EKSO.US,D,20241115,000000,11.7,11.715,10.806,11.25,3917.8666686256,0
+EKSO.US,D,20241118,000000,11.49,11.85,10.605,10.7505,5969.9333363183005,0
+EKSO.US,D,20241119,000000,10.7505,10.7505,10.605,10.605,6498.6666699160005,0
+EKSO.US,D,20241120,000000,12.15,12.15,10.5,10.785,6743.8000033719,0
+EKSO.US,D,20241121,000000,10.95,11.0176,10.5,10.8,5057.4000025287005,0
+EKSO.US,D,20241122,000000,10.515,11.1,10.05,10.365,8717.600004358801,0
+EKSO.US,D,20241125,000000,10.65,11.025,10.2,10.3575,9804.4666715689,0
+EKSO.US,D,20241126,000000,10.65,11.04,10.05,10.083,10216.8666717751,0
+EKSO.US,D,20241127,000000,10.05,10.521,9.8475,9.96,10832.7333387497,0
+EKSO.US,D,20241129,000000,10.458,10.65,9.9,10.425,6134.8666697341005,0
+EKSO.US,D,20241202,000000,10.785,10.8,10.0485,10.3545,6772.4000033862,0
+EKSO.US,D,20241203,000000,10.785,10.8,10.032,10.335,3972.2666686528,0
+EKSO.US,D,20241204,000000,10.14,10.5,10.05,10.485,4619.0000023095,0
+EKSO.US,D,20241205,000000,10.5,10.59,10.005,10.0275,8394.4666708639,0
+EKSO.US,D,20241206,000000,10.2,10.5,9.966,10.164,9660.00000483,0
+EKSO.US,D,20241209,000000,10.485,10.8,10.05,10.455,5299.7333359832,0
+EKSO.US,D,20241210,000000,10.35,10.425,9.975,10.125,2568.4000012842002,0
+EKSO.US,D,20241211,000000,10.2,10.2,9.405,9.5715,10300.1333384834,0
+EKSO.US,D,20241212,000000,9.555,9.555,7.5,8.565,18713.0000093565,0
+EKSO.US,D,20241213,000000,8.8095,9.45,8.49,8.5005,15472.333341069501,0
+EKSO.US,D,20241216,000000,8.49,9.6015,8.49,9.5985,13033.33333985,0
+EKSO.US,D,20241217,000000,9.9,11.25,9.9,10.755,14924.8000074624,0
+EKSO.US,D,20241218,000000,10.8,11.211,9.453,9.465,14201.1333404339,0
+EKSO.US,D,20241219,000000,9.465,10.5,9.3,9.69,7500.6000037503,0
+EKSO.US,D,20241220,000000,9.45,9.612,8.7015,8.7015,8783.4666710584,0
+EKSO.US,D,20241223,000000,8.7015,9.5685,8.7015,9.075,4084.0000020420002,0
+EKSO.US,D,20241224,000000,9.015,9.2685,9,9.15,3894.666668614,0
+EKSO.US,D,20241226,000000,9.3,9.555,9,9.315,7984.4000039922,0
+EKSO.US,D,20241227,000000,9.75,10.2,9.465,9.735,17335.2666753343,0
+EKSO.US,D,20241230,000000,10.05,10.4835,8.49,9.15,48392.0666908627,0
+EKSO.US,D,20241231,000000,9.3,9.69,9.15,9.15,12689.7333396782,0
+EKSO.US,D,20250102,000000,9.3,9.84,9.15,9.3375,13329.8666733316,0
+EKSO.US,D,20250103,000000,9.447,12.15,9.447,10.95,190043.4667616884,0
+EKSO.US,D,20250106,000000,14.9745,14.9745,10.3575,11.5425,2668003.534667335,0
+EKSO.US,D,20250107,000000,12,14.328,11.25,12.45,347136.000173568,0
+EKSO.US,D,20250108,000000,12.753,12.9,10.5,10.5015,170223.4667517784,0
+EKSO.US,D,20250110,000000,10.452,12.3405,9.747,11.835,90653.6667119935,0
+EKSO.US,D,20250113,000000,11.7,11.7,10.35,10.6815,71039.1333688529,0
+EKSO.US,D,20250114,000000,11.04,11.094,10.0455,10.413,43841.266688587304,0
+EKSO.US,D,20250115,000000,10.47,10.95,9.309,9.7515,59505.8000297529,0
+EKSO.US,D,20250116,000000,9.375,10.4235,9.375,10.365,32660.00001633,0
+EKSO.US,D,20250117,000000,10.125,10.449,9.591,9.7725,40276.533353471605,0
+EKSO.US,D,20250121,000000,9.705,9.75,8.7075,9.495,73163.333369915,0
+EKSO.US,D,20250122,000000,9.4515,10.35,9.45,9.645,19824.2000099121,0
+EKSO.US,D,20250123,000000,9.45,10.05,9.28582,9.735,32046.3333493565,0
+EKSO.US,D,20250124,000000,9.735,9.9825,9.45,9.66,14129.6666737315,0
+EKSO.US,D,20250127,000000,9.6,10.0687,9.15,9.405,21355.6666773445,0
+EKSO.US,D,20250128,000000,9.1515,10.044,8.787,9.615,52351.4000261757,0
+EKSO.US,D,20250129,000000,9.15,9.4485,8.895,9.2985,18936.8666761351,0
+EKSO.US,D,20250130,000000,9.3,9.4485,8.5785,8.685,32471.000016235503,0
+EKSO.US,D,20250131,000000,8.7,9.15,7.95,8.076,36722.6000183613,0
+EKSO.US,D,20250203,000000,7.8,7.95,7.0605,7.878,47320.7333569937,0
+EKSO.US,D,20250204,000000,8.25,8.5455,7.953,8.25,19304.9333429858,0
+EKSO.US,D,20250205,000000,8.25,8.532,7.9575,8.2425,14740.0666740367,0
+EKSO.US,D,20250206,000000,8.4,8.4,7.8,8.1075,11597.4666724654,0
+EKSO.US,D,20250207,000000,7.9515,8.21118,7.5555,7.875,15948.8000079744,0
+EKSO.US,D,20250210,000000,7.941,8.691,7.50915,8.619,27352.333347009502,0
+EKSO.US,D,20250211,000000,8.7,9,8.1015,8.6445,17679.4666755064,0
+EKSO.US,D,20250212,000000,8.448,8.5485,8.1075,8.325,9483.4666714084,0
+EKSO.US,D,20250213,000000,8.4,8.622,8.115,8.61,12890.2666731118,0
+EKSO.US,D,20250214,000000,8.5515,9.09267,8.2755,8.5545,15561.866674447601,0
+EKSO.US,D,20250218,000000,8.85,9.0045,8.7045,8.922,34746.7333507067,0
+EKSO.US,D,20250219,000000,9,9,8.59876,8.8425,5920.7333362937,0
+EKSO.US,D,20250220,000000,8.577,8.6985,8.2575,8.409,9713.800004856901,0
+EKSO.US,D,20250221,000000,8.625,8.625,8.1,8.226,6405.4000032027,0
+EKSO.US,D,20250224,000000,8.25,8.25,7.665,7.965,13259.400006629701,0
+EKSO.US,D,20250225,000000,7.935,7.935,7.5045,7.713,12390.2000061951,0
+EKSO.US,D,20250226,000000,8.085,8.25,7.875,7.95,7587.1333371269,0
+EKSO.US,D,20250227,000000,8.46,8.46,7.7025,7.7475,8860.4666710969,0
+EKSO.US,D,20250228,000000,7.806,7.9455,7.548,7.872,6838.933336752801,0
+EKSO.US,D,20250303,000000,7.95,8.25,7.218,7.2315,18900.1333427834,0
+EKSO.US,D,20250304,000000,7.05,7.2735,5.535,7.143,30212.266681772802,0
+EKSO.US,D,20250305,000000,7.0725,7.3515,6.45,6.57,20973.666677153502,0
+EKSO.US,D,20250306,000000,6.45,6.45,5.8965,6.0435,34499.4666839164,0
+EKSO.US,D,20250307,000000,5.9895,6.0885,5.775,5.7915,22184.0666777587,0
+EKSO.US,D,20250310,000000,5.8005,5.8005,5.157,5.25,31172.3333489195,0
+EKSO.US,D,20250311,000000,5.25,5.6985,5.25,5.6985,24017.1333453419,0
+EKSO.US,D,20250312,000000,5.7285,6.102,5.7285,6.069,17049.6666751915,0
+EKSO.US,D,20250313,000000,6,7.1355,5.9265,6.8985,25665.2000128326,0
+EKSO.US,D,20250314,000000,6.684,6.6885,6.15,6.3585,13169.0000065845,0
+EKSO.US,D,20250317,000000,6.4995,7.05,6.45,6.4665,12206.2666727698,0
+EKSO.US,D,20250318,000000,6.3,6.6195,6.3,6.453,2300.00000115,0
+EKSO.US,D,20250319,000000,6.972,6.9735,6.45,6.735,11696.733339181701,0
+EKSO.US,D,20250320,000000,6.75,7.0485,6.1995,6.75,5646.5333361566,0
+EKSO.US,D,20250321,000000,6.75,7.5,6.66843,7.5,10783.1333387249,0
+EKSO.US,D,20250324,000000,7.5,7.5,7.038,7.335,8748.1333377074,0
+EKSO.US,D,20250325,000000,7.272,7.35,6.3,6.78,22363.7333445152,0
+EKSO.US,D,20250326,000000,6.75,6.819,6.51408,6.73501,4317.7333354922,0
+EKSO.US,D,20250327,000000,6.777,6.777,6.37431,6.5805,2856.4000014282,0
+EKSO.US,D,20250328,000000,6.6,6.75,6.165,6.555,5822.3333362445,0
+EKSO.US,D,20250331,000000,6.555,6.5985,6,6.045,10152.7333384097,0
+EKSO.US,D,20250401,000000,6.0285,6.4485,6,6.084,2193.7333344302,0
+EKSO.US,D,20250402,000000,6,6.525,5.9895,6.225,5963.7333363152,0
+EKSO.US,D,20250403,000000,6.15,6.8175,6.015,6.2805,8660.3333376635,0
+EKSO.US,D,20250404,000000,6.12,6.27,5.658,5.67,12821.8666730776,0
+EKSO.US,D,20250407,000000,5.466,6,5.1615,5.7975,17453.0000087265,0
+EKSO.US,D,20250408,000000,5.895,6.15,5.475,5.664,3011.6666681725,0
+EKSO.US,D,20250409,000000,5.7,6,5.259,5.958,11216.9333389418,0
+EKSO.US,D,20250410,000000,6.111,6.111,5.4,5.415,3154.0666682437,0
+EKSO.US,D,20250411,000000,5.595,5.985,5.25,5.481,12215.8666727746,0
+EKSO.US,D,20250414,000000,5.316,5.7,5.28,5.67,5710.666669522,0
+EKSO.US,D,20250415,000000,5.85,6.15,5.7,5.9565,7108.1333368874,0
+EKSO.US,D,20250416,000000,5.85,6.3,5.7,6.207,4751.4000023757,0
+EKSO.US,D,20250417,000000,6.2925,6.3,5.98351,6.18,2269.333334468,0
+EKSO.US,D,20250421,000000,6.2925,6.43485,6.021,6.123,4557.4000022787,0
+EKSO.US,D,20250422,000000,6.3,6.45,5.775,6.045,7058.6000035293,0
+EKSO.US,D,20250423,000000,6.3,6.39055,5.9295,6.2955,5222.8666692781,0
+EKSO.US,D,20250424,000000,6.231,6.6825,5.9295,6.45,9040.8000045204,0
+EKSO.US,D,20250425,000000,6.492,6.75,6.375,6.63,5124.9333358958,0
+EKSO.US,D,20250428,000000,6.63,7.692,6.63,7.6275,40426.9333535468,0
+EKSO.US,D,20250429,000000,7.677,7.695,7.2,7.3605,9769.6666715515,0
+EKSO.US,D,20250430,000000,7.05,7.5,6.84,7.11,9629.8666714816,0
+EKSO.US,D,20250501,000000,7.05,7.497,6.975,7.257,5211.1333359389,0
+EKSO.US,D,20250502,000000,7.5,7.5,7.1265,7.245,4609.0000023045,0
+EKSO.US,D,20250505,000000,7.455,7.47,6.7305,7.146,14004.000007002,0
+EKSO.US,D,20250506,000000,6.09,7.035,5.6655,6.495,17340.8000086704,0
+EKSO.US,D,20250507,000000,6.525,6.675,6.126,6.5775,6233.6000031168005,0
+EKSO.US,D,20250508,000000,6.57,6.576,6.1665,6.201,7851.4666705924,0
+EKSO.US,D,20250509,000000,6.45,6.45,6.255,6.4035,2276.3333344715,0
+EKSO.US,D,20250512,000000,6.417,6.666,6.3,6.453,5237.8000026189,0
+EKSO.US,D,20250513,000000,6.9,7.95,6.36,6.711,71043.2000355216,0
+EKSO.US,D,20250514,000000,6.96,7.6095,6.225,6.78,43676.2666885048,0
+EKSO.US,D,20250515,000000,9.5055,9.75,5.85,6,6608360.8033041805,0
+EKSO.US,D,20250516,000000,6.45,6.45,5.4645,5.6145,299130.666816232,0
+EKSO.US,D,20250519,000000,5.7,5.7,4.8,4.965,456610.4668949719,0
+EKSO.US,D,20250520,000000,3.9285,4.4085,3.675,4.359,284705.9334756863,0
+EKSO.US,D,20250521,000000,4.2,4.3395,3.75,3.786,114335.0667238342,0
+EKSO.US,D,20250522,000000,3.4635,4.212,3.4635,4.179,125535.4667294344,0
+EKSO.US,D,20250523,000000,3.987,4.413,3.987,4.197,57554.6000287773,0
+EKSO.US,D,20250527,000000,4.2,4.65,3.9855,4.434,95306.2667143198,0
+EKSO.US,D,20250528,000000,4.5,4.935,4.335,4.4985,101788.9333842278,0
+EKSO.US,D,20250529,000000,4.5165,4.65,4.242,4.5405,69956.1333683114,0
+EKSO.US,D,20250530,000000,4.461,4.5405,4.2,4.53,52025.7333593462,0
+EKSO.US,D,20250602,000000,4.36,4.99,4.04,4.67,122956,0
+EKSO.US,D,20250603,000000,4.74,4.8,4.3,4.41,68101,0
+EKSO.US,D,20250604,000000,4.29,4.75,4.18,4.36,154913,0
+EKSO.US,D,20250605,000000,4.37,4.4905,4.12,4.31,50105,0
+EKSO.US,D,20250606,000000,4.29,4.53,4.26,4.27,36484,0
+EKSO.US,D,20250609,000000,4.31,4.43,4.16,4.31,30819,0
+EKSO.US,D,20250610,000000,4.23,4.3744,4.16,4.17,41548,0
+EKSO.US,D,20250611,000000,4.195,4.42,4.15,4.23,38876,0
+EKSO.US,D,20250612,000000,4.19,4.19,3.811,3.865,77348,0
+EKSO.US,D,20250613,000000,3.78,3.98,3.75,3.84,27513,0
+EKSO.US,D,20250616,000000,3.85,3.95,3.8063,3.86,17158,0
+EKSO.US,D,20250617,000000,3.82,4,3.81,3.9,37538,0
+EKSO.US,D,20250618,000000,3.93,4.03,3.5201,3.59,3277851,0
+EKSO.US,D,20250620,000000,3.67,3.67,2.88,2.88,325395,0
+EKSO.US,D,20250623,000000,2.91,3.02,2.82,2.82,104571,0
+EKSO.US,D,20250624,000000,2.79,3.075,2.73,3.06,111548,0
+EKSO.US,D,20250625,000000,3.1,3.21,2.95,3.15,71470,0
+EKSO.US,D,20250626,000000,3.15,3.8,3.08,3.57,536203,0
+EKSO.US,D,20250627,000000,3.6,3.65,3.33,3.35,170730,0
+EKSO.US,D,20250630,000000,3.35,3.51,3,3.29,101361,0
+EKSO.US,D,20250701,000000,3.28,3.5,3.2025,3.39,73265,0
+EKSO.US,D,20250702,000000,3.37,3.57,3.31,3.49,50682,0
+EKSO.US,D,20250703,000000,3.48,3.48,3.27,3.28,36742,0
+EKSO.US,D,20250707,000000,3.3,3.417,3.17,3.27,24843,0
+EKSO.US,D,20250708,000000,3.27,3.52,3.14,3.46,42488,0
+EKSO.US,D,20250709,000000,3.42,3.6861,3.41,3.58,61203,0
+EKSO.US,D,20250710,000000,3.61,3.61,3.39,3.45,105160,0
+EKSO.US,D,20250711,000000,3.41,3.46,3.3,3.38,42243,0
+EKSO.US,D,20250714,000000,3.36,3.4991,3.2001,3.26,110707,0
+EKSO.US,D,20250715,000000,3.31,3.42,3.1636,3.22,59266,0
+EKSO.US,D,20250716,000000,3.22,3.45,3.18,3.32,60866,0
+EKSO.US,D,20250717,000000,3.32,3.8,3.2906,3.73,153848,0
+EKSO.US,D,20250718,000000,3.76,4.09,3.67,3.8,144368,0
+EKSO.US,D,20250721,000000,3.84,4.28,3.8,3.96,155559,0
+EKSO.US,D,20250722,000000,4.05,4.1,3.787,3.86,55589,0
+EKSO.US,D,20250723,000000,3.91,4.4,3.86,4.4,139917,0
+EKSO.US,D,20250724,000000,4.49,4.74,4.25,4.72,213624,0
+EKSO.US,D,20250725,000000,4.76,4.84,4.51,4.82,305337,0
+EKSO.US,D,20250728,000000,5.14,5.6,4.4,4.53,602901,0
+EKSO.US,D,20250729,000000,3.66,3.925,3.175,3.29,352256,0
+EKSO.US,D,20250730,000000,3.34,3.72,3.32,3.63,121118,0
+EKSO.US,D,20250731,000000,3.62,3.62,3.3,3.48,69526,0
+EKSO.US,D,20250801,000000,3.55,3.5783,3.358,3.49,34841,0
+EKSO.US,D,20250804,000000,3.4,3.47,3.17,3.29,113132,0
+EKSO.US,D,20250805,000000,3.25,3.42,3.15,3.38,76242,0
+EKSO.US,D,20250806,000000,3.38,3.3837,3.2067,3.25,44335,0
+EKSO.US,D,20250807,000000,3.31,3.34,3.1,3.14,63593,0
+EKSO.US,D,20250808,000000,3.1,3.2,2.9078,2.99,128448,0
+EKSO.US,D,20250811,000000,3.1,3.1,2.91,2.98,24982,0
+EKSO.US,D,20250812,000000,3,3.05,2.92,3.04,29331,0
+EKSO.US,D,20250813,000000,3.04,3.24,3.0363,3.21,43042,0
+EKSO.US,D,20250814,000000,3.21,3.2283,3.07,3.19,23767,0
+EKSO.US,D,20250815,000000,3.25,3.25,3.046,3.14,32310,0
+EKSO.US,D,20250818,000000,3.16,3.24,3.01,3.24,57017,0
+EKSO.US,D,20250819,000000,3.17,3.307,3.05,3.1,59268,0
+EKSO.US,D,20250820,000000,3.1,3.295,3.05,3.26,42750,0
+EKSO.US,D,20250821,000000,3.25,3.39,3.23,3.35,28160,0
+EKSO.US,D,20250822,000000,3.35,3.56,3.3499,3.55,35507,0
+EKSO.US,D,20250825,000000,3.56,3.7892,3.56,3.72,48370,0
+EKSO.US,D,20250826,000000,3.74,3.79,3.58,3.74,41224,0
+EKSO.US,D,20250827,000000,3.84,3.89,3.7272,3.8,28579,0
+EKSO.US,D,20250828,000000,3.82,3.89,3.7676,3.89,25922,0
+EKSO.US,D,20250829,000000,3.89,3.96,3.75,3.75,10080,0
+EKSO.US,D,20250902,000000,3.75,3.96,3.64,3.95,58949,0
+EKSO.US,D,20250903,000000,3.94,4.27,3.822,4.23,85913,0
+EKSO.US,D,20250904,000000,4.21,4.2334,3.9298,4.06,29850,0
+EKSO.US,D,20250905,000000,4.06,4.076,3.9216,4.04,16099,0
+EKSO.US,D,20250908,000000,3.98,4.22,3.98,4.12,19793,0
+EKSO.US,D,20250909,000000,4.22,4.22,3.97,4.055,31485,0
+EKSO.US,D,20250910,000000,4.06,4.0984,3.885,4.01,21328,0
+EKSO.US,D,20250911,000000,3.53,4.13,3.47,3.92,124475,0
+EKSO.US,D,20250912,000000,3.88,4.0117,3.8106,3.83,34839,0
+EKSO.US,D,20250915,000000,3.86,4.0199,3.81,4,26350,0
+EKSO.US,D,20250916,000000,4.01,4.01,3.82,3.98,25640,0
+EKSO.US,D,20250917,000000,3.97,4.1,3.88,3.9,17094,0
+EKSO.US,D,20250918,000000,3.9712,4.81,3.97,4.28,210212,0
+EKSO.US,D,20250919,000000,4.35,4.6321,4.25,4.42,91214,0
+EKSO.US,D,20250922,000000,4.55,4.5866,4.29,4.4,64578,0
+EKSO.US,D,20250923,000000,4.4,4.5917,4.3,4.46,45195,0
+EKSO.US,D,20250924,000000,4.38,4.75,4.38,4.66,53903,0
+EKSO.US,D,20250925,000000,4.64,5,4.5822,4.69,87174,0
+EKSO.US,D,20250926,000000,4.71,5.33,4.67,5.055,96193,0
+EKSO.US,D,20250929,000000,5.19,5.7036,5.16,5.46,109759,0
+EKSO.US,D,20250930,000000,5.45,5.45,4.96,5.13,62366,0
+EKSO.US,D,20251001,000000,5.13,5.3788,5,5.145,28028,0
+EKSO.US,D,20251002,000000,5.17,5.33,5.02,5.32,24218,0
+EKSO.US,D,20251003,000000,5.44,5.69,5.44,5.6,62363,0
+EKSO.US,D,20251006,000000,5.57,5.57,5.3,5.49,31233,0
+EKSO.US,D,20251007,000000,5.48,5.505,5.24,5.4,45460,0
+EKSO.US,D,20251008,000000,5.29,5.5235,5.17,5.24,48479,0
+EKSO.US,D,20251009,000000,5.25,5.41,5.23,5.34,45557,0
+EKSO.US,D,20251010,000000,5.42,5.427,4.86,4.94,85675,0
+EKSO.US,D,20251013,000000,4.91,5.0984,4.91,4.94,27705,0
+EKSO.US,D,20251014,000000,4.87,5.2665,4.86,5.08,32036,0
+EKSO.US,D,20251015,000000,5.12,5.55,5.11,5.17,70454,0
+EKSO.US,D,20251016,000000,5.24,5.3067,4.87,4.91,44033,0
+EKSO.US,D,20251017,000000,4.87,4.91,4.6001,4.61,38476,0
+EKSO.US,D,20251020,000000,4.73,4.84,4.61,4.84,30981,0
+EKSO.US,D,20251021,000000,4.84,5.0078,4.8,4.91,13426,0
+EKSO.US,D,20251022,000000,4.92,5.2799,4.45,4.6,47683,0
+EKSO.US,D,20251023,000000,4.65,4.89,4.5211,4.87,23675,0
+EKSO.US,D,20251024,000000,4.92,5.09,4.835,5.09,32033,0
+EKSO.US,D,20251027,000000,5.09,5.2708,4.82,4.92,35972,0
+EKSO.US,D,20251028,000000,4.85,4.99,4.61,4.81,60705,0
+EKSO.US,D,20251029,000000,4.8,5.48,4.75,5.25,146257,0
+EKSO.US,D,20251030,000000,5.25,5.4799,4.82,5.1,59684,0
+EKSO.US,D,20251031,000000,5.03,5.5,5.03,5.39,50261,0
+EKSO.US,D,20251103,000000,5.32,5.5,5.06,5.16,36141,0
+EKSO.US,D,20251104,000000,5.27,5.29,5,5.13,34030,0
+EKSO.US,D,20251105,000000,5.09,5.2883,5.042,5.25,20537,0
+EKSO.US,D,20251106,000000,5.17,5.17,4.82,4.85,30632,0
+EKSO.US,D,20251107,000000,4.86,4.86,4.5,4.67,63752,0
+EKSO.US,D,20251110,000000,4.81,5.15,4.81,5,95633,0
+EKSO.US,D,20251111,000000,5.03,5.147,4.8053,4.99,38612,0
+EKSO.US,D,20251112,000000,5.1,5.49,5.015,5.45,86834,0
+EKSO.US,D,20251113,000000,5.4,5.4,4.57,4.79,88697,0
+EKSO.US,D,20251114,000000,4.7,4.77,4.47,4.49,38250,0
+EKSO.US,D,20251117,000000,4.56,4.79,4.03,4.16,34136,0
+EKSO.US,D,20251118,000000,4.16,4.2325,3.845,4.175,48148,0
+EKSO.US,D,20251119,000000,4.23,4.315,4,4.03,19990,0
+EKSO.US,D,20251120,000000,4.16,4.2907,3.86,3.87,27660,0
+EKSO.US,D,20251121,000000,3.92,4.1918,3.92,4.08,16753,0
+EKSO.US,D,20251124,000000,4.1,4.32,4.1,4.22,8630,0
+EKSO.US,D,20251125,000000,4.23,4.39,4.1602,4.38,7575,0
+EKSO.US,D,20251126,000000,4.27,4.595,4.27,4.47,10045,0
+EKSO.US,D,20251128,000000,4.59,4.8,4.4839,4.73,14103,0
+EKSO.US,D,20251201,000000,4.59,4.7799,4.59,4.73,9718,0
+EKSO.US,D,20251202,000000,4.75,4.7899,4.51,4.6,6135,0
+EKSO.US,D,20251203,000000,4.6787,4.94,4.3,4.42,76421,0
+EKSO.US,D,20251204,000000,4.31,4.4635,3.5,4.07,5479283,0
+EKSO.US,D,20251205,000000,4.05,4.505,3.98,4.29,197334,0
+EKSO.US,D,20251208,000000,4.3,4.5038,4.1,4.42,94089,0
+EKSO.US,D,20251209,000000,4.37,4.84,4.2338,4.82,110979,0
+EKSO.US,D,20251210,000000,4.81,4.93,4.6149,4.84,61580,0
+EKSO.US,D,20251211,000000,4.77,4.77,4.58,4.68,28569,0
+EKSO.US,D,20251212,000000,4.65,4.8863,4.56,4.67,47715,0
+EKSO.US,D,20251215,000000,4.72,4.79,4.5889,4.65,31112,0
+EKSO.US,D,20251216,000000,4.63,4.7961,4.62,4.7,19709,0
+EKSO.US,D,20251217,000000,4.7,4.8,4.62,4.73,15805,0
+EKSO.US,D,20251218,000000,4.8,5.09,4.661,4.82,90667,0
+EKSO.US,D,20251219,000000,4.71,5,4.71,4.86,57667,0
+EKSO.US,D,20251222,000000,4.86,5.32,4.8,5.27,54553,0
+EKSO.US,D,20251223,000000,5.25,5.4,5.08,5.31,61085,0
+EKSO.US,D,20251224,000000,5.31,5.58,5.3,5.47,54922,0
+EKSO.US,D,20251226,000000,5.47,5.6,5.35,5.56,26759,0
+EKSO.US,D,20251229,000000,5.55,5.6,5.36,5.46,2855245,0
+EKSO.US,D,20251230,000000,8.75,12.7,7.8001,10.58,111142997,0
+EKSO.US,D,20251231,000000,9.56,9.62,8.46,8.64,3729832,0
+EKSO.US,D,20260102,000000,8.55,8.8699,7.5,7.84,1227152,0
+EKSO.US,D,20260105,000000,7.84,8.55,7.75,8.55,767115,0
+EKSO.US,D,20260106,000000,8.59,9.7782,8.3,9.53,977644,0
+EKSO.US,D,20260107,000000,9.63,10.1,8.5,8.82,563668,0
+EKSO.US,D,20260108,000000,8.75,9.12,8.06,8.19,355890,0
+EKSO.US,D,20260109,000000,8.33,8.5476,7.84,7.93,404706,0
+EKSO.US,D,20260112,000000,8.08,8.79,8.01,8.78,282385,0
+EKSO.US,D,20260113,000000,8.66,8.9,7.8551,8.22,292618,0
+EKSO.US,D,20260114,000000,8.26,8.46,7.9001,8.1,87569,0
+EKSO.US,D,20260115,000000,8.02,8.7499,7.7,8.55,230506,0
+EKSO.US,D,20260116,000000,8.33,9.11,8.2001,8.86,259202,0
+EKSO.US,D,20260120,000000,8.35,8.94,8,8.22,157983,0
+EKSO.US,D,20260121,000000,8.36,8.8251,6.93,7.85,415587,0
+EKSO.US,D,20260122,000000,7.93,8.2279,7.75,7.91,85372,0
+EKSO.US,D,20260123,000000,8,8.858,7.86,8.71,196407,0
+EKSO.US,D,20260126,000000,8.62,9.47,7.9,7.92,351755,0
+EKSO.US,D,20260127,000000,7.91,8.39,7.55,8.26,149037,0
+EKSO.US,D,20260128,000000,8.32,8.99,8.19,8.5,177279,0
+EKSO.US,D,20260129,000000,8.5,8.53,8.05,8.39,127883,0
+EKSO.US,D,20260130,000000,8.11,8.891,8.11,8.7,145901,0
+EKSO.US,D,20260202,000000,8.5,9.7498,8.5,9.37,231725,0
+EKSO.US,D,20260203,000000,9.28,9.59,8.6,9.07,90200,0
+EKSO.US,D,20260204,000000,9.04,9.7,8.39,9.525,310151,0
+EKSO.US,D,20260205,000000,9.3,9.93,9.11,9.36,168708,0
+EKSO.US,D,20260206,000000,9.63,10.755,9.51,10.41,286895,0
+EKSO.US,D,20260209,000000,10.37,10.46,9.6,9.98,92747,0
+EKSO.US,D,20260210,000000,10,10.43,9.81,9.84,215465,0
+EKSO.US,D,20260211,000000,9.83,10.113,9.5,9.91,139453,0
+EKSO.US,D,20260212,000000,9.88,10,9.06,9.2,105752,0
+EKSO.US,D,20260213,000000,9.16,10.17,8.7139,9.87,228334,0
+EKSO.US,D,20260217,000000,9.7,11.4,9.6,11.155,233992,0
+EKSO.US,D,20260218,000000,11.25,13.274,11.06,13,283627,0
diff --git a/daily/us/nasdaq stocks/1/elvn.us.txt b/daily/us/nasdaq stocks/1/elvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89963eaab901082aa793ce40c41b9940f076a4c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elvn.us.txt	
@@ -0,0 +1,1493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELVN.US,D,20200312,000000,56,61.6,53.6,60,113975.25,0
+ELVN.US,D,20200313,000000,64,67.168,63,64,27451.25,0
+ELVN.US,D,20200316,000000,64.08,64.12,59.24,62,19249.5,0
+ELVN.US,D,20200317,000000,62.16,63.88,62,62.4,4525,0
+ELVN.US,D,20200318,000000,62.5264,69,62.0056,64,17669.75,0
+ELVN.US,D,20200319,000000,64,70,62.4,66.4,30878,0
+ELVN.US,D,20200320,000000,66,68,63,64,8116.75,0
+ELVN.US,D,20200323,000000,64.84,68,62.18,64,9256.25,0
+ELVN.US,D,20200324,000000,65.36,66.8,63,64.48,8517.75,0
+ELVN.US,D,20200325,000000,65.24,65.28,64.4104,64.72,653.75,0
+ELVN.US,D,20200326,000000,65.96,66,63.2748,64,3551.5,0
+ELVN.US,D,20200327,000000,63.518,64.52,63.518,63.92,290.75,0
+ELVN.US,D,20200330,000000,63.0008,64.84,63.0008,64,1138,0
+ELVN.US,D,20200331,000000,63.0008,64.2884,63.0008,64.12,2540.25,0
+ELVN.US,D,20200401,000000,64.5,65.4,63,63,396.75,0
+ELVN.US,D,20200402,000000,63,63.5,63,63,359,0
+ELVN.US,D,20200403,000000,63.2248,64.5384,63,63,3752.25,0
+ELVN.US,D,20200406,000000,64.12,65.9996,63,63,6290.25,0
+ELVN.US,D,20200407,000000,64,66,62.8,63.96,4507.75,0
+ELVN.US,D,20200408,000000,66,66,61,64.08,1537.25,0
+ELVN.US,D,20200409,000000,64,64.32,63,63.6,2709.5,0
+ELVN.US,D,20200413,000000,62.36,63,61.04,62.8,3747.75,0
+ELVN.US,D,20200414,000000,61.8,63.36,61,62.6,3378.5,0
+ELVN.US,D,20200415,000000,62.6,64,57.04,62.4,4014.75,0
+ELVN.US,D,20200416,000000,58.12,65.08,58.12,64,40139.75,0
+ELVN.US,D,20200417,000000,64.08,65.76,59.1784,63.6,29117.25,0
+ELVN.US,D,20200420,000000,62.56,64.8,62.56,64.2,1979.25,0
+ELVN.US,D,20200421,000000,64.12,64.12,62.314,64.08,1839.75,0
+ELVN.US,D,20200422,000000,64.24,64.24,63.12,64,894.25,0
+ELVN.US,D,20200423,000000,64,66,64,64.6,3447.25,0
+ELVN.US,D,20200424,000000,64.08,65.36,64,64.08,2685,0
+ELVN.US,D,20200427,000000,64.8,70.08,64.8,69.84,8899,0
+ELVN.US,D,20200428,000000,69,72,64.92,70.6,6391.5,0
+ELVN.US,D,20200429,000000,70.9,71.1356,66.64,69.76,3135.75,0
+ELVN.US,D,20200430,000000,67.08,70,66.8092,70,1613.25,0
+ELVN.US,D,20200501,000000,68.96,69.56,66.2,69.08,1617.5,0
+ELVN.US,D,20200504,000000,66.04,73.48,66.02,72.96,3215.5,0
+ELVN.US,D,20200505,000000,71.16,96,68,96,4041.25,0
+ELVN.US,D,20200506,000000,95.52,104.3,82.96,90.4,27390.25,0
+ELVN.US,D,20200507,000000,87.88,94.8,74,80,18228,0
+ELVN.US,D,20200508,000000,81,93,80,91.4,3398.25,0
+ELVN.US,D,20200511,000000,91.6,103.76,91.4,99.68,39963,0
+ELVN.US,D,20200512,000000,103.799,105.96,94.4,94.4,4555,0
+ELVN.US,D,20200513,000000,102.96,102.96,82.28,86.84,2080.25,0
+ELVN.US,D,20200514,000000,94.52,103.8,82.1252,103.8,21814,0
+ELVN.US,D,20200515,000000,105.08,120,103.8,109,13788.75,0
+ELVN.US,D,20200518,000000,111.507,114,104.56,105.28,16190.25,0
+ELVN.US,D,20200519,000000,112,123.2,105.6,107.84,1843.25,0
+ELVN.US,D,20200520,000000,111,114.22,105.08,105.08,49752.75,0
+ELVN.US,D,20200521,000000,106.873,110,103,103,34374.25,0
+ELVN.US,D,20200522,000000,102.8,111.96,100.28,107.92,11952.5,0
+ELVN.US,D,20200526,000000,110.36,112.492,109.52,112,2475.75,0
+ELVN.US,D,20200527,000000,104.863,126.36,103.074,116.4,3787.5,0
+ELVN.US,D,20200528,000000,114.72,132,109.94,131.84,6562.5,0
+ELVN.US,D,20200529,000000,143.44,143.44,120,133.96,4130.25,0
+ELVN.US,D,20200601,000000,136.28,147.96,132.04,146.28,7856.5,0
+ELVN.US,D,20200602,000000,146.28,153.24,144.2,146.04,5741.25,0
+ELVN.US,D,20200603,000000,149.6,179.68,128.727,179.6,8591.25,0
+ELVN.US,D,20200604,000000,182.76,225.84,163.276,209,17843.5,0
+ELVN.US,D,20200605,000000,217.76,220,184.26,188.48,10699.75,0
+ELVN.US,D,20200608,000000,188.6,216.3,176.787,206,56769,0
+ELVN.US,D,20200609,000000,201.8,250.84,198.08,213.16,45889,0
+ELVN.US,D,20200610,000000,217.48,239.2,186.12,194.8,76591.5,0
+ELVN.US,D,20200611,000000,184,228,168,219.48,40840.75,0
+ELVN.US,D,20200612,000000,220.4,224.04,168.04,183,56248.25,0
+ELVN.US,D,20200615,000000,182.4,182.84,145.18,155.64,57432.5,0
+ELVN.US,D,20200616,000000,160.2,168,146.972,152,29500.5,0
+ELVN.US,D,20200617,000000,151.64,179.96,151.52,170.16,40409.5,0
+ELVN.US,D,20200618,000000,168.04,181.04,152,159.88,27679,0
+ELVN.US,D,20200619,000000,160.24,186.9,153.8,174.04,84280.5,0
+ELVN.US,D,20200622,000000,166.84,188.36,157.24,163.64,39750.5,0
+ELVN.US,D,20200623,000000,164.28,177.124,151.18,156,29104,0
+ELVN.US,D,20200624,000000,156.04,162.796,143.264,146.6,34314.75,0
+ELVN.US,D,20200625,000000,146.6,160,140,147.6,28304.75,0
+ELVN.US,D,20200626,000000,148.24,155.64,132.42,136.92,177862.25,0
+ELVN.US,D,20200629,000000,135.96,139.2,113.12,113.92,34863,0
+ELVN.US,D,20200630,000000,113.92,118.32,107,110.52,17219.75,0
+ELVN.US,D,20200701,000000,110.52,125.438,110.52,114.32,16577.5,0
+ELVN.US,D,20200702,000000,115.48,118.8,105.96,113.84,13884.5,0
+ELVN.US,D,20200706,000000,112,114.04,106.96,108.52,11117.5,0
+ELVN.US,D,20200707,000000,108.8,108.8,102.4,103.2,10755.5,0
+ELVN.US,D,20200708,000000,103.24,105.08,98.72,100.16,5048.25,0
+ELVN.US,D,20200709,000000,99.72,100.44,91.52,92.12,14465.75,0
+ELVN.US,D,20200710,000000,93.96,99.8,92.552,99.8,4615.5,0
+ELVN.US,D,20200713,000000,98.6,103.303,87.18,88.4,9547,0
+ELVN.US,D,20200714,000000,89.36,92.12,83,85.96,12205,0
+ELVN.US,D,20200715,000000,85.64,93.4396,84.4,86.64,7262,0
+ELVN.US,D,20200716,000000,87.04,90.9644,82.8676,86.48,6769,0
+ELVN.US,D,20200717,000000,84.52,84.52,80.44,81.44,8658.25,0
+ELVN.US,D,20200720,000000,82.36,84.0332,76.72,78.04,7777.75,0
+ELVN.US,D,20200721,000000,81.44,81.44,73.52,75,7650.5,0
+ELVN.US,D,20200722,000000,74.76,79.3436,73.72,76.6,14944.5,0
+ELVN.US,D,20200723,000000,75.2,82.1596,75.2,80.4,7099.5,0
+ELVN.US,D,20200724,000000,80.76,82.82,75.98,81.4,6806.25,0
+ELVN.US,D,20200727,000000,80.76,88.12,79.4,86.72,19048,0
+ELVN.US,D,20200728,000000,84.24,84.4,77.5516,80.52,4251.75,0
+ELVN.US,D,20200729,000000,80.36,81,79.2,80.04,7709.5,0
+ELVN.US,D,20200730,000000,80,82.2396,79.6,80.92,2927,0
+ELVN.US,D,20200731,000000,80,81.52,80,80.76,3261.5,0
+ELVN.US,D,20200803,000000,81.08,81.08,80,81.04,3750.5,0
+ELVN.US,D,20200804,000000,81.24,87,80,82.08,2822.75,0
+ELVN.US,D,20200805,000000,82.04,83.96,80,82,2638.5,0
+ELVN.US,D,20200806,000000,82,83.66,80,80.32,1936.75,0
+ELVN.US,D,20200807,000000,80,82.2,80,81.84,2238.5,0
+ELVN.US,D,20200810,000000,82.28,86.36,79.6,80,7537.25,0
+ELVN.US,D,20200811,000000,80,83.8,79.2,80.04,3971.25,0
+ELVN.US,D,20200812,000000,82.1028,85.72,81.26,82.16,2217.5,0
+ELVN.US,D,20200813,000000,80.48,82,80,80.84,2482.25,0
+ELVN.US,D,20200814,000000,83.96,85.04,80,82.44,5110.25,0
+ELVN.US,D,20200817,000000,97.92,144,88.42,95.04,275577.5,0
+ELVN.US,D,20200818,000000,93.52,103.44,81.1604,97.68,64157.75,0
+ELVN.US,D,20200819,000000,96.08,98.6,92.6,96.88,20886.75,0
+ELVN.US,D,20200820,000000,94.76,108.3,94.44,103.32,23127.75,0
+ELVN.US,D,20200821,000000,103.04,112,98.0804,106.84,17610,0
+ELVN.US,D,20200824,000000,108.92,120,100.12,103.16,15232,0
+ELVN.US,D,20200825,000000,104.12,107.2,99.32,103.16,7069.75,0
+ELVN.US,D,20200826,000000,102.76,108.08,95.72,96.76,9400.75,0
+ELVN.US,D,20200827,000000,96.32,97.4,90.08,96.08,10458,0
+ELVN.US,D,20200828,000000,95.68,100.06,92.144,98.4,6642.5,0
+ELVN.US,D,20200831,000000,97.64,101.84,92.2004,92.96,7004,0
+ELVN.US,D,20200901,000000,91.56,99.32,91.56,94.08,6168,0
+ELVN.US,D,20200902,000000,95.44,96.8672,91.6,91.88,4105.75,0
+ELVN.US,D,20200903,000000,91.84,94.72,91.84,92.88,9538.75,0
+ELVN.US,D,20200904,000000,92.24,95.88,82.64,91.28,5777.5,0
+ELVN.US,D,20200908,000000,89.8,102.44,82.0424,88.92,25954.75,0
+ELVN.US,D,20200909,000000,86.72,91.88,85.68,91.36,6386.25,0
+ELVN.US,D,20200910,000000,95.04,95.12,90,92,22988.75,0
+ELVN.US,D,20200911,000000,91.4,99.84,86.24,87.36,6032.75,0
+ELVN.US,D,20200914,000000,89.08,90.96,86.68,89.16,1941,0
+ELVN.US,D,20200915,000000,90,93,90,90.64,891.75,0
+ELVN.US,D,20200916,000000,91,93.76,90.8,91.92,2395,0
+ELVN.US,D,20200917,000000,98.154,105.28,92,97.6,29813.25,0
+ELVN.US,D,20200918,000000,100,103.9,94,101,10516,0
+ELVN.US,D,20200921,000000,101,101,90.46,90.48,87348.5,0
+ELVN.US,D,20200922,000000,92.68,95.6,92.64,93.2,1600.5,0
+ELVN.US,D,20200923,000000,93.6,94.1,90.9764,93.72,1945.5,0
+ELVN.US,D,20200924,000000,93.08,94,84.08,84.64,82486.25,0
+ELVN.US,D,20200925,000000,88.68,90.92,86.8,89,5410.5,0
+ELVN.US,D,20200928,000000,89.96,91.52,86.9436,88.48,2058.5,0
+ELVN.US,D,20200929,000000,84.12,88.0376,84.12,87.28,1506.5,0
+ELVN.US,D,20200930,000000,86,86,80.48,81.36,6218.75,0
+ELVN.US,D,20201001,000000,80,83.46,79.06,81.48,4040,0
+ELVN.US,D,20201002,000000,80.48,81.0048,74.92,75.56,6011.5,0
+ELVN.US,D,20201005,000000,76.32,77.24,74.88,76.88,2268.75,0
+ELVN.US,D,20201006,000000,85.32,85.32,75.48,76.88,6795.75,0
+ELVN.US,D,20201007,000000,76.76,85.84,73.44,85.84,12693.5,0
+ELVN.US,D,20201008,000000,83.8,85.0164,76.84,81.24,30139.25,0
+ELVN.US,D,20201009,000000,81.2,83.96,79.16,79.36,2597,0
+ELVN.US,D,20201012,000000,79.4,79.4804,77,78.64,2252.25,0
+ELVN.US,D,20201013,000000,77.96,79.88,77.64,79.36,1891.75,0
+ELVN.US,D,20201014,000000,78.4,80.8,78.4,79,2185.75,0
+ELVN.US,D,20201015,000000,74.5004,78.6,74.5004,78.08,2084.5,0
+ELVN.US,D,20201016,000000,77.24,81.8,75.56,77.88,3538,0
+ELVN.US,D,20201019,000000,76.84,79.45,73.6416,74.8,3085.75,0
+ELVN.US,D,20201020,000000,76.48,76.48,71.2,71.96,3132.5,0
+ELVN.US,D,20201021,000000,72,73.58,62.0984,66.52,4426.5,0
+ELVN.US,D,20201022,000000,68,74.12,66.56,71.32,4119,0
+ELVN.US,D,20201023,000000,71.4,72.66,67.96,68.96,4121.25,0
+ELVN.US,D,20201026,000000,68.08,68.72,64.56,65.32,2595.25,0
+ELVN.US,D,20201027,000000,64.48,66.92,62.96,63.76,2989.75,0
+ELVN.US,D,20201028,000000,64,67.24,62.4,64.12,3955.75,0
+ELVN.US,D,20201029,000000,64.7428,66.76,64.5248,66.56,1403,0
+ELVN.US,D,20201030,000000,66.52,71.914,62.24,63.24,3667.75,0
+ELVN.US,D,20201102,000000,62.76,66.92,62.76,65.8,1297.75,0
+ELVN.US,D,20201103,000000,67.08,67.76,63.12,66.52,3844.25,0
+ELVN.US,D,20201104,000000,65.36,67.32,64.4544,66.6,2378.75,0
+ELVN.US,D,20201105,000000,66.16,73.08,65.08,65.2,4138.5,0
+ELVN.US,D,20201106,000000,66.6,66.6,63.52,64.36,1488,0
+ELVN.US,D,20201109,000000,67.6,75.78,64.4856,73.88,7073,0
+ELVN.US,D,20201110,000000,75.6,83.16,74,75.88,14676.75,0
+ELVN.US,D,20201111,000000,75.16,79.04,74.48,78.72,2811.5,0
+ELVN.US,D,20201112,000000,76.9,80.8,75.6,78.64,5118.5,0
+ELVN.US,D,20201113,000000,79.8,83.92,76.8,80.2,4873,0
+ELVN.US,D,20201116,000000,81.56,83.92,81.56,83.28,4594.25,0
+ELVN.US,D,20201117,000000,83,83.1992,80,82.12,2068.25,0
+ELVN.US,D,20201118,000000,79.168,82.8,78.8912,80.84,2389,0
+ELVN.US,D,20201119,000000,81.64,82.4,78.2,82.2,1830.25,0
+ELVN.US,D,20201120,000000,79.56,84.76,79.32,82,4475.75,0
+ELVN.US,D,20201123,000000,84.12,100,84.12,98,48205,0
+ELVN.US,D,20201124,000000,100,100,93.4004,96.08,12436,0
+ELVN.US,D,20201125,000000,91.08,111.96,90.4476,111.96,17096.5,0
+ELVN.US,D,20201127,000000,112.6,119.66,108.08,116,7634.25,0
+ELVN.US,D,20201130,000000,116.4,116.4,97.2,102.04,7497,0
+ELVN.US,D,20201201,000000,105.44,111.88,96.96,104.48,7261,0
+ELVN.US,D,20201202,000000,97.848,115.8,97.848,104.96,13176,0
+ELVN.US,D,20201203,000000,105.56,109,100.897,103,5431,0
+ELVN.US,D,20201204,000000,102.24,109.492,97.88,104.56,8621.5,0
+ELVN.US,D,20201207,000000,100.2,104.4,96.88,103.2,9025.25,0
+ELVN.US,D,20201208,000000,112.2,112.2,101.3,101.96,6496,0
+ELVN.US,D,20201209,000000,101.2,104.68,94.68,94.92,5767.25,0
+ELVN.US,D,20201210,000000,95.76,99.28,80.92,87.68,9731,0
+ELVN.US,D,20201211,000000,87.36,102.64,87.36,96.48,13531.75,0
+ELVN.US,D,20201214,000000,96.64,99.62,96,96.56,8138,0
+ELVN.US,D,20201215,000000,97.24,99.52,92.52,97.24,7493.25,0
+ELVN.US,D,20201216,000000,97.2,98.4,94.1232,96.52,6609,0
+ELVN.US,D,20201217,000000,97.32,102.96,93.36,95.48,10118.75,0
+ELVN.US,D,20201218,000000,95.04,107.288,90.396,95.4,79117.25,0
+ELVN.US,D,20201221,000000,95.8,95.8,88.76,91.36,3774.5,0
+ELVN.US,D,20201222,000000,91.36,99.04,91.16,93.72,6285,0
+ELVN.US,D,20201223,000000,92.88,94.672,87.6,90,8321,0
+ELVN.US,D,20201224,000000,96.4,96.4,88.08,88.08,933,0
+ELVN.US,D,20201228,000000,88.76,94.3,88.76,90.32,2221.5,0
+ELVN.US,D,20201229,000000,93.6,93.6,83.72,84.56,4553.25,0
+ELVN.US,D,20201230,000000,94.16,96.4,83.84,85.32,4503.75,0
+ELVN.US,D,20201231,000000,84.28,88.8,82.24,88.2,4174.5,0
+ELVN.US,D,20210104,000000,88.24,96.4,88.2,95.92,6494.25,0
+ELVN.US,D,20210105,000000,95.96,96.4,93.6,94.92,2425.25,0
+ELVN.US,D,20210106,000000,68,68,57.12,58.88,350461,0
+ELVN.US,D,20210107,000000,61.6,61.6,56.24,56.32,175907.25,0
+ELVN.US,D,20210108,000000,57.08,57.12,51.6,53.6,161389.75,0
+ELVN.US,D,20210111,000000,55.64,58.24,53.6,56.28,90327,0
+ELVN.US,D,20210112,000000,57.2,57.32,55.44,56.28,43187.25,0
+ELVN.US,D,20210113,000000,55.96,56.1944,54.32,55.08,30677.75,0
+ELVN.US,D,20210114,000000,55.04,55.96,54.6,55.36,46639.5,0
+ELVN.US,D,20210115,000000,56,56.32,54.68,54.96,33487.25,0
+ELVN.US,D,20210119,000000,55.92,56.36,54.04,56.24,36488.75,0
+ELVN.US,D,20210120,000000,56.64,57.5996,55.44,57,32902.5,0
+ELVN.US,D,20210121,000000,56.4,57.2,55.6404,56.2,22925.5,0
+ELVN.US,D,20210122,000000,56.16,56.64,55.2,56.16,21250.5,0
+ELVN.US,D,20210125,000000,56.56,56.6,54.3156,55,31237.75,0
+ELVN.US,D,20210126,000000,55.52,55.76,54.68,55.32,25783.25,0
+ELVN.US,D,20210127,000000,54.68,54.68,52.4,52.8,44350.25,0
+ELVN.US,D,20210128,000000,52.88,53.8,51.64,52.2,38418.5,0
+ELVN.US,D,20210129,000000,52.52,52.76,50.56,52.08,32855.5,0
+ELVN.US,D,20210201,000000,53.04,53.04,49.8804,51.6,28337.25,0
+ELVN.US,D,20210202,000000,52.2,54.5128,52.2,54.08,37188.75,0
+ELVN.US,D,20210203,000000,54.32,55.4,54.28,55.28,31142.25,0
+ELVN.US,D,20210204,000000,55.68,58.36,54.8,55.6,51264,0
+ELVN.US,D,20210205,000000,56.52,56.8,54.8,56.4,20086.75,0
+ELVN.US,D,20210208,000000,56.36,58.16,55.64,57.64,25738.25,0
+ELVN.US,D,20210209,000000,58.8,59.52,58.0804,58.92,41111.5,0
+ELVN.US,D,20210210,000000,58.84,59.92,57,58.4,19953.75,0
+ELVN.US,D,20210211,000000,58.04,58.1784,55.24,56.16,28047.75,0
+ELVN.US,D,20210212,000000,55.92,57.92,55.04,56.16,14377,0
+ELVN.US,D,20210216,000000,56.96,57.6,56.24,56.28,12677.5,0
+ELVN.US,D,20210217,000000,56.28,56.68,54.44,55,11690.75,0
+ELVN.US,D,20210218,000000,54.84,54.84,52.08,52.08,17078,0
+ELVN.US,D,20210219,000000,52.4,54.6,52.4,53.8,13605.25,0
+ELVN.US,D,20210222,000000,53.76,53.96,52.48,52.8,12045.25,0
+ELVN.US,D,20210223,000000,52.08,52.12,47.4,49.32,36978.25,0
+ELVN.US,D,20210224,000000,49.4,53.12,49.04,51.6,15257.5,0
+ELVN.US,D,20210225,000000,52.04,52.12,49.8,50,14364.25,0
+ELVN.US,D,20210226,000000,50.32,51.16,48.4,50.36,19417.75,0
+ELVN.US,D,20210301,000000,51.2,55.92,50.92,55.44,36967.5,0
+ELVN.US,D,20210302,000000,55.16,55.16,52.4,53.72,20831,0
+ELVN.US,D,20210303,000000,54.04,54.3308,52,52.44,13319.75,0
+ELVN.US,D,20210304,000000,51.8,51.8,47.64,49.24,20501.25,0
+ELVN.US,D,20210305,000000,40.44,43,33.96,39.88,139472.25,0
+ELVN.US,D,20210308,000000,43.48,43.48,38.0404,38.16,49941.5,0
+ELVN.US,D,20210309,000000,38.56,40.7196,38.32,39.24,46618.25,0
+ELVN.US,D,20210310,000000,40.04,40.38,38.88,39.64,32962,0
+ELVN.US,D,20210311,000000,40,41.28,39.96,40.4,34757.5,0
+ELVN.US,D,20210312,000000,40.76,41.68,40.2,41,19728.75,0
+ELVN.US,D,20210315,000000,41.92,44.7732,41.6072,43.64,26151.25,0
+ELVN.US,D,20210316,000000,43.72,44.16,40.84,41.88,19753,0
+ELVN.US,D,20210317,000000,41.32,41.876,40.24,41.6,23262.75,0
+ELVN.US,D,20210318,000000,41.76,43.4148,40.6,40.8,33380.25,0
+ELVN.US,D,20210319,000000,41.04,42,40.04,40.32,26183,0
+ELVN.US,D,20210322,000000,40.6,41.32,39.92,40.28,18041,0
+ELVN.US,D,20210323,000000,40.52,40.52,36.24,36.84,32282.25,0
+ELVN.US,D,20210324,000000,37.04,37.2,35.2,35.24,22594.25,0
+ELVN.US,D,20210325,000000,35.08,35.28,33.2584,34.2,28346.5,0
+ELVN.US,D,20210326,000000,34.44,35.2,33.92,34.44,39811.5,0
+ELVN.US,D,20210329,000000,34.32,35.08,32.28,32.88,23054.75,0
+ELVN.US,D,20210330,000000,32.88,33.6,31.68,32.72,16514.75,0
+ELVN.US,D,20210331,000000,33,34.2,33,33.76,17591,0
+ELVN.US,D,20210401,000000,33.96,34.36,33.28,33.64,18255.5,0
+ELVN.US,D,20210405,000000,33.64,33.8396,31.8,31.96,33878,0
+ELVN.US,D,20210406,000000,32.4,32.92,31.6,32,44002.25,0
+ELVN.US,D,20210407,000000,31.8,32,30.24,30.8,40976.75,0
+ELVN.US,D,20210408,000000,30.52,32.84,30.24,31.24,76327.25,0
+ELVN.US,D,20210409,000000,31,31.92,29.86,30.68,35417,0
+ELVN.US,D,20210412,000000,30.56,30.56,29.04,29.16,26976,0
+ELVN.US,D,20210413,000000,29.16,29.16,27.52,28.6,32573.5,0
+ELVN.US,D,20210414,000000,28.48,30.32,28.36,29.68,14997.25,0
+ELVN.US,D,20210415,000000,30.44,30.44,28.8,29.52,14445.25,0
+ELVN.US,D,20210416,000000,29.4,29.52,27.4,27.68,24006.5,0
+ELVN.US,D,20210419,000000,27.44,28.16,26.44,27.8,15947.5,0
+ELVN.US,D,20210420,000000,27.44,27.8,26.56,27.12,8701,0
+ELVN.US,D,20210421,000000,27,30.4,26.72,30,46990.75,0
+ELVN.US,D,20210422,000000,30.4,31.2704,29.6,30.2,23960.75,0
+ELVN.US,D,20210423,000000,30.4,31.4,30.16,30.76,10620.75,0
+ELVN.US,D,20210426,000000,31.8,31.84,30.2,31.32,20619.75,0
+ELVN.US,D,20210427,000000,31.28,32.4,30.66,31.36,35279,0
+ELVN.US,D,20210428,000000,30.96,31.28,30.04,31,13122.75,0
+ELVN.US,D,20210429,000000,30.8,31.32,28.8,29.16,23949.5,0
+ELVN.US,D,20210430,000000,29.12,30.92,28.2,29.6,18420.25,0
+ELVN.US,D,20210503,000000,29.68,29.68,28.76,29.32,13920.75,0
+ELVN.US,D,20210504,000000,29.32,29.32,28.28,29.12,20389.75,0
+ELVN.US,D,20210505,000000,29.04,29.36,28.76,29.04,15182.75,0
+ELVN.US,D,20210506,000000,28.76,29.28,28,28.44,54775,0
+ELVN.US,D,20210507,000000,28.2,29.36,28.16,29,14956,0
+ELVN.US,D,20210510,000000,29,29,27.6,27.8,34122.25,0
+ELVN.US,D,20210511,000000,27.32,30.6,27.0556,29.84,31913.25,0
+ELVN.US,D,20210512,000000,29.24,32.8144,28.9872,31.36,23082.5,0
+ELVN.US,D,20210513,000000,31.36,32.1996,30.32,30.88,29848.75,0
+ELVN.US,D,20210514,000000,30.96,32.8,30.96,32.2,18276,0
+ELVN.US,D,20210517,000000,31.64,32.8,31.3964,32.2,53081.5,0
+ELVN.US,D,20210518,000000,32.24,33.92,32.06,33.64,18778.25,0
+ELVN.US,D,20210519,000000,33.32,33.4,31.4,31.52,20192,0
+ELVN.US,D,20210520,000000,31.36,32.4064,31.12,31.92,6975.5,0
+ELVN.US,D,20210521,000000,32,32,31.16,31.28,16066.75,0
+ELVN.US,D,20210524,000000,31.28,31.28,29.56,29.84,13108.25,0
+ELVN.US,D,20210525,000000,30,30.5596,28.68,28.76,17210.5,0
+ELVN.US,D,20210526,000000,28.72,30.32,28.24,30,8762.25,0
+ELVN.US,D,20210527,000000,29.64,30.68,29.6,30.32,7762.5,0
+ELVN.US,D,20210528,000000,30.2,30.68,28.48,29.08,19501,0
+ELVN.US,D,20210601,000000,29.52,31.08,29.12,30.84,11501.75,0
+ELVN.US,D,20210602,000000,30.68,32.2,30.68,32.12,22071.25,0
+ELVN.US,D,20210603,000000,32.08,33,31.44,32.76,24277.75,0
+ELVN.US,D,20210604,000000,32.76,33.44,32.56,32.64,15269,0
+ELVN.US,D,20210607,000000,32.84,33.6,32.2,33.4,22252,0
+ELVN.US,D,20210608,000000,33.56,36.72,33.5064,36.16,32629.75,0
+ELVN.US,D,20210609,000000,36.56,37.16,34.72,35.32,30325.5,0
+ELVN.US,D,20210610,000000,35.36,36.84,35,35.4,29086.25,0
+ELVN.US,D,20210611,000000,35.4,36.8,33.24,34.2,24061.25,0
+ELVN.US,D,20210614,000000,34.4,35.4,33.6,34.72,26129.25,0
+ELVN.US,D,20210615,000000,35.08,35.08,32.6,33,17751.75,0
+ELVN.US,D,20210616,000000,33.82,33.82,30.24,31.12,25810.5,0
+ELVN.US,D,20210617,000000,31,31.656,30.04,30.56,12782.75,0
+ELVN.US,D,20210618,000000,30.4,30.7208,29.6,30.04,16572.5,0
+ELVN.US,D,20210621,000000,30.04,30.72,29.4,30.64,15751,0
+ELVN.US,D,20210622,000000,30.52,30.92,29.2,30.56,17220.75,0
+ELVN.US,D,20210623,000000,30.56,31.28,30.08,31.12,16781.75,0
+ELVN.US,D,20210624,000000,31,31.68,30.68,31.4,16982.5,0
+ELVN.US,D,20210625,000000,31.4,32.2,30.56,32,234395,0
+ELVN.US,D,20210628,000000,32.48,33.76,32.04,32.72,16516,0
+ELVN.US,D,20210629,000000,32.72,32.92,31.56,32.48,16701.25,0
+ELVN.US,D,20210630,000000,32.44,32.68,31.24,31.6,9234,0
+ELVN.US,D,20210701,000000,31.52,31.64,30.4,30.68,9158,0
+ELVN.US,D,20210702,000000,30.76,31.32,30.56,31.32,13056.75,0
+ELVN.US,D,20210706,000000,31.2,31.52,30.04,30.36,10729.75,0
+ELVN.US,D,20210707,000000,30.4,30.7,28.04,29.44,18402.5,0
+ELVN.US,D,20210708,000000,29.04,29.8,28.8004,29.8,5164.25,0
+ELVN.US,D,20210709,000000,29.92,29.92,28.24,28.8,12227,0
+ELVN.US,D,20210712,000000,28.8,28.88,27.08,28.36,20677.5,0
+ELVN.US,D,20210713,000000,28.4,28.7216,27.64,28.36,22118.75,0
+ELVN.US,D,20210714,000000,23.96,24.36,23.4,23.6,457862,0
+ELVN.US,D,20210715,000000,23.4,23.576,23.2,23.2,107830.75,0
+ELVN.US,D,20210716,000000,23.4,23.56,21.68,22.24,216089.75,0
+ELVN.US,D,20210719,000000,23.88,24.56,22.4,23.2,154234,0
+ELVN.US,D,20210720,000000,23.08,23.36,22.44,22.6,70442.75,0
+ELVN.US,D,20210721,000000,23,23.84,22,23.04,103681,0
+ELVN.US,D,20210722,000000,23.32,23.56,22.28,22.44,65183,0
+ELVN.US,D,20210723,000000,22.92,23.1996,20.8,21.52,47185.25,0
+ELVN.US,D,20210726,000000,22.28,22.84,21.52,21.92,55038.5,0
+ELVN.US,D,20210727,000000,21.92,22.58,21.24,22.04,23725.5,0
+ELVN.US,D,20210728,000000,22.72,24.92,22.12,23.16,264070.25,0
+ELVN.US,D,20210729,000000,23.76,23.9976,21.64,21.88,96815.75,0
+ELVN.US,D,20210730,000000,21.52,22.08,21.24,21.56,33191.25,0
+ELVN.US,D,20210802,000000,21.6,22.36,21.32,22.08,32611,0
+ELVN.US,D,20210803,000000,24.08,25.6,23.04,23.76,295029.25,0
+ELVN.US,D,20210804,000000,24.4,24.44,22.08,22.32,120297.25,0
+ELVN.US,D,20210805,000000,23.68,23.88,22.44,23.52,79269,0
+ELVN.US,D,20210806,000000,23.4,23.52,22,23.16,53038.75,0
+ELVN.US,D,20210809,000000,23.2,24.96,23,23.6,164515.25,0
+ELVN.US,D,20210810,000000,23.76,24.3596,22.72,22.84,117560.25,0
+ELVN.US,D,20210811,000000,22.52,22.68,19.2,19.28,188627.25,0
+ELVN.US,D,20210812,000000,19.12,19.4,18.32,18.48,61004,0
+ELVN.US,D,20210813,000000,18.68,18.8,17.6,18.08,107417.25,0
+ELVN.US,D,20210816,000000,17.8,17.8,16.64,16.8,71377.25,0
+ELVN.US,D,20210817,000000,16.48,17.36,16.2,16.96,127792.25,0
+ELVN.US,D,20210818,000000,17.24,18.88,16.92,17.76,78598.5,0
+ELVN.US,D,20210819,000000,17.56,17.6,16.68,17.04,31901.25,0
+ELVN.US,D,20210820,000000,16.84,17.6,16.5,17.4,15591.5,0
+ELVN.US,D,20210823,000000,17.56,18.6,17.44,18.36,32936.25,0
+ELVN.US,D,20210824,000000,18.24,19.3592,18.04,19.12,18642.75,0
+ELVN.US,D,20210825,000000,19.16,19.16,18.4,18.68,18128.5,0
+ELVN.US,D,20210826,000000,18.64,19.16,18.4804,18.92,11490.75,0
+ELVN.US,D,20210827,000000,18.92,19.4,18.7344,19.24,31521.75,0
+ELVN.US,D,20210830,000000,19.4,19.4,18.52,18.6,18771,0
+ELVN.US,D,20210831,000000,18.56,19.24,18.36,19.16,20343.5,0
+ELVN.US,D,20210901,000000,19.28,19.28,18.8,19.04,10198.75,0
+ELVN.US,D,20210902,000000,18.96,19,18.36,18.92,20369.25,0
+ELVN.US,D,20210903,000000,18.8,20.36,18.6,20.12,87609.5,0
+ELVN.US,D,20210907,000000,20,20.3992,18,18.2,108674.5,0
+ELVN.US,D,20210908,000000,18.32,18.48,16.88,17.08,45013.25,0
+ELVN.US,D,20210909,000000,17.16,18.0396,17.1192,17.68,24486.5,0
+ELVN.US,D,20210910,000000,17.68,17.9804,17.24,17.6,14269,0
+ELVN.US,D,20210913,000000,18,18,17,17,14614,0
+ELVN.US,D,20210914,000000,17.08,17.36,16.28,16.44,27658,0
+ELVN.US,D,20210915,000000,16.48,17.44,16.2,17.36,29619.5,0
+ELVN.US,D,20210916,000000,17.36,18.08,16.92,17.88,26267.5,0
+ELVN.US,D,20210917,000000,17.88,18.2796,16.8,17.08,72134,0
+ELVN.US,D,20210920,000000,16.8,17.08,16.2,16.76,21206.25,0
+ELVN.US,D,20210921,000000,16.68,16.92,16.36,16.92,30643,0
+ELVN.US,D,20210922,000000,17,17,16.64,16.92,13189.25,0
+ELVN.US,D,20210923,000000,16.96,17.4,16.8024,17.24,21652.5,0
+ELVN.US,D,20210924,000000,17.16,17.16,16.6404,16.8,11326.5,0
+ELVN.US,D,20210927,000000,16.68,17.2396,16.6,16.72,21852.25,0
+ELVN.US,D,20210928,000000,16.64,17.12,16.36,16.64,17923.75,0
+ELVN.US,D,20210929,000000,16.72,16.72,16.04,16.32,25883.75,0
+ELVN.US,D,20210930,000000,16.32,16.48,16,16.32,23850,0
+ELVN.US,D,20211001,000000,16.24,16.48,15.8296,16.12,13212.75,0
+ELVN.US,D,20211004,000000,15.96,15.96,15.4,15.52,23983.25,0
+ELVN.US,D,20211005,000000,15.68,16.04,14.92,15.16,15617,0
+ELVN.US,D,20211006,000000,15,15.16,14.688,15,12306.5,0
+ELVN.US,D,20211007,000000,15.08,15.08,14.44,15.04,19900.75,0
+ELVN.US,D,20211008,000000,14.96,15.64,14.88,15.36,13995.5,0
+ELVN.US,D,20211011,000000,15.32,15.76,14.8,15.56,23636.25,0
+ELVN.US,D,20211012,000000,15.56,15.88,15.44,15.8,11905,0
+ELVN.US,D,20211013,000000,15.86,15.9996,15.2,15.4,20406.25,0
+ELVN.US,D,20211014,000000,15.28,15.56,15.12,15.2,11716.75,0
+ELVN.US,D,20211015,000000,15.16,15.16,14.56,14.64,17384,0
+ELVN.US,D,20211018,000000,14.72,15.08,14.48,15.04,16561.25,0
+ELVN.US,D,20211019,000000,15.04,15.16,14.72,14.88,10912,0
+ELVN.US,D,20211020,000000,14.84,14.9596,14.4,14.52,15081.5,0
+ELVN.US,D,20211021,000000,14.52,14.8,14.04,14.4,19742,0
+ELVN.US,D,20211022,000000,14.4,14.4,13.84,14.28,9518.25,0
+ELVN.US,D,20211025,000000,14.36,14.8,14.16,14.52,13403,0
+ELVN.US,D,20211026,000000,14.64,14.64,14.2,14.48,11136.25,0
+ELVN.US,D,20211027,000000,14.48,14.62,13.48,14.28,56576.25,0
+ELVN.US,D,20211028,000000,14.28,15.08,14.1412,14.6,17269.5,0
+ELVN.US,D,20211029,000000,14.56,14.84,14.3204,14.4,6575.5,0
+ELVN.US,D,20211101,000000,14.76,15.76,14.4,15.4,41560.75,0
+ELVN.US,D,20211102,000000,15.6,16.28,15.28,16.2,20596,0
+ELVN.US,D,20211103,000000,16.24,16.52,15.88,16.12,41709.5,0
+ELVN.US,D,20211104,000000,16.32,16.4,15.4,15.6,12325.75,0
+ELVN.US,D,20211105,000000,15.48,15.76,15.22,15.28,7905.75,0
+ELVN.US,D,20211108,000000,15.12,15.12,14.36,14.84,25475,0
+ELVN.US,D,20211109,000000,14.88,16.2,14.68,15.64,27342.5,0
+ELVN.US,D,20211110,000000,15.56,15.8664,14.88,14.96,17303.25,0
+ELVN.US,D,20211111,000000,14.96,14.9912,14.5204,14.8,5451.25,0
+ELVN.US,D,20211112,000000,14.68,14.9088,14.2,14.28,17661.5,0
+ELVN.US,D,20211115,000000,14.4,14.8536,14.28,14.36,8073.75,0
+ELVN.US,D,20211116,000000,14.52,17.44,13.04,13.1,314501.5,0
+ELVN.US,D,20211117,000000,13.16,13.34,12.28,12.68,63410,0
+ELVN.US,D,20211118,000000,13.36,14.64,12.72,13.4,123241.75,0
+ELVN.US,D,20211119,000000,13.64,13.9,13.0804,13.2,28552,0
+ELVN.US,D,20211122,000000,13,13.036,12.24,12.6,49268.25,0
+ELVN.US,D,20211123,000000,12.6,12.88,12.24,12.72,12451.5,0
+ELVN.US,D,20211124,000000,12.6,14.24,12.42,13.68,39093.25,0
+ELVN.US,D,20211126,000000,13.48,13.56,12.4804,13.12,11712.75,0
+ELVN.US,D,20211129,000000,13.32,13.32,12.2,12.36,33724.5,0
+ELVN.US,D,20211130,000000,13.16,13.92,12.7952,13.52,61955.25,0
+ELVN.US,D,20211201,000000,13.4,13.6,12.28,12.48,32918.5,0
+ELVN.US,D,20211202,000000,12.32,12.4552,11.72,11.72,26186,0
+ELVN.US,D,20211203,000000,11.84,11.96,11.28,11.52,23920.75,0
+ELVN.US,D,20211206,000000,11.32,11.8,10.8,11.4,31654.5,0
+ELVN.US,D,20211207,000000,11.48,12.32,11.48,12.2,13102,0
+ELVN.US,D,20211208,000000,12.12,12.36,11.6,11.64,11509.5,0
+ELVN.US,D,20211209,000000,11.48,12.24,11.48,11.84,17600,0
+ELVN.US,D,20211210,000000,11.84,12.1564,11.12,11.32,16413.75,0
+ELVN.US,D,20211213,000000,11.32,12.1896,11.12,11.12,62423.25,0
+ELVN.US,D,20211214,000000,11.08,11.36,9.72,9.84,34245,0
+ELVN.US,D,20211215,000000,9.72,10.04,8.92,9.2,271849.75,0
+ELVN.US,D,20211216,000000,9.2,9.6228,8.8,9,82577,0
+ELVN.US,D,20211217,000000,8.84,9.3196,8.56,9.16,92286.25,0
+ELVN.US,D,20211220,000000,9.2,9.8,9,9.68,68335.5,0
+ELVN.US,D,20211221,000000,10.04,10.332,8.96,9.08,85870.75,0
+ELVN.US,D,20211222,000000,9.04,9.588,9.04,9.44,31237,0
+ELVN.US,D,20211223,000000,9.48,10.08,9.24,9.96,44063,0
+ELVN.US,D,20211227,000000,9.88,9.9848,9.56,9.8,50292.75,0
+ELVN.US,D,20211228,000000,9.8,9.96,9.2,9.4,36933.5,0
+ELVN.US,D,20211229,000000,9.44,9.48,9.16,9.16,23410.75,0
+ELVN.US,D,20211230,000000,9.16,9.4,9.04,9.08,32797.75,0
+ELVN.US,D,20211231,000000,9.04,9.3456,8.84,9,74583,0
+ELVN.US,D,20220103,000000,9.08,9.8,8.96,9.64,64279.25,0
+ELVN.US,D,20220104,000000,9.56,9.7996,9.28,9.56,20021.75,0
+ELVN.US,D,20220105,000000,9.48,9.6,8.56,8.56,26646.5,0
+ELVN.US,D,20220106,000000,8.8,9.0388,8.4404,8.6,27609.75,0
+ELVN.US,D,20220107,000000,8.6,8.84,8.08,8.2,38686.5,0
+ELVN.US,D,20220110,000000,8.08,8.16,7.8,8.16,14410,0
+ELVN.US,D,20220111,000000,8.16,8.44,7.96,8.36,12884.5,0
+ELVN.US,D,20220112,000000,8.28,8.32,7.88,7.88,21064.5,0
+ELVN.US,D,20220113,000000,7.92,8.1892,7.64,7.64,18628.25,0
+ELVN.US,D,20220114,000000,7.8,7.96,7.64,7.76,32232.25,0
+ELVN.US,D,20220118,000000,7.64,7.92,7.32,7.4,21159,0
+ELVN.US,D,20220119,000000,7.48,7.6656,7.04,7.32,60649,0
+ELVN.US,D,20220120,000000,7.4,7.6,7.04,7.08,16684.25,0
+ELVN.US,D,20220121,000000,6.92,7.16,6.56,6.72,42053.75,0
+ELVN.US,D,20220124,000000,6.72,6.92,5.8,6.28,54469.25,0
+ELVN.US,D,20220125,000000,6.08,6.2308,5.8,6,225680.5,0
+ELVN.US,D,20220126,000000,6,6,5.48,5.52,54341.75,0
+ELVN.US,D,20220127,000000,5.84,5.92,5.32,5.4,42912,0
+ELVN.US,D,20220128,000000,5.4,5.52,5.08,5.52,37419.25,0
+ELVN.US,D,20220131,000000,5.52,5.88,5.12,5.56,67947.5,0
+ELVN.US,D,20220201,000000,5.48,6,5.32,5.6,33732.75,0
+ELVN.US,D,20220202,000000,5.44,5.72,5.24,5.32,36564.25,0
+ELVN.US,D,20220203,000000,5.28,5.4,5.2,5.28,21328.75,0
+ELVN.US,D,20220204,000000,5.28,5.32,5.12,5.24,28860,0
+ELVN.US,D,20220207,000000,5.36,5.3648,5.16,5.32,17284.5,0
+ELVN.US,D,20220208,000000,5.32,5.3332,4.88,5,39304.75,0
+ELVN.US,D,20220209,000000,5.12,5.24,5,5.2,57303.25,0
+ELVN.US,D,20220210,000000,5.12,5.36,4.96,5,36700.75,0
+ELVN.US,D,20220211,000000,5.12,5.2792,4.56,4.6,63181,0
+ELVN.US,D,20220214,000000,4.72,4.92,4.4,4.6,35303.25,0
+ELVN.US,D,20220215,000000,5.04,5.16,4.6,4.92,72664.75,0
+ELVN.US,D,20220216,000000,5,5,4.68,4.8,33757.75,0
+ELVN.US,D,20220217,000000,4.8,4.96,4.6,4.92,147097,0
+ELVN.US,D,20220218,000000,5.04,5.72,4.92,5.72,210504,0
+ELVN.US,D,20220222,000000,5.72,6.76,5.52,5.52,739558.75,0
+ELVN.US,D,20220223,000000,5.4,6,5.4,5.8,96931.5,0
+ELVN.US,D,20220224,000000,5.72,6.5436,5.4,6.36,93161,0
+ELVN.US,D,20220225,000000,6.28,6.36,5.88,6,57452,0
+ELVN.US,D,20220228,000000,5.84,6.32,5.7204,6.08,36979.5,0
+ELVN.US,D,20220301,000000,6.08,6.52,6,6.2,44173.75,0
+ELVN.US,D,20220302,000000,6.32,7.0396,6.1308,6.8,65711.25,0
+ELVN.US,D,20220303,000000,7,7.1996,6.6,6.8,112120.5,0
+ELVN.US,D,20220304,000000,6.8,7.12,6.2,6.48,118578.75,0
+ELVN.US,D,20220307,000000,6.48,6.84,6.4,6.4,42937.25,0
+ELVN.US,D,20220308,000000,6.36,6.36,6.0004,6.12,22985.75,0
+ELVN.US,D,20220309,000000,6.12,6.36,5.88,6.24,27467.75,0
+ELVN.US,D,20220310,000000,6.2,6.4,6.2,6.28,10773,0
+ELVN.US,D,20220311,000000,6.32,6.5196,6.28,6.28,12340.5,0
+ELVN.US,D,20220314,000000,6.44,6.44,5.64,5.76,26206.75,0
+ELVN.US,D,20220315,000000,7.4,7.4,6.08,6.32,33039.75,0
+ELVN.US,D,20220316,000000,6.24,6.5996,6.084,6.4,12932.5,0
+ELVN.US,D,20220317,000000,6.36,7.16,6.28,7.04,39439.5,0
+ELVN.US,D,20220318,000000,7.16,7.48,6.922,7.04,19025,0
+ELVN.US,D,20220321,000000,7.48,8.2,7.32,8.12,53603.75,0
+ELVN.US,D,20220322,000000,8.2,8.4,7.96,8.04,24102.5,0
+ELVN.US,D,20220323,000000,8.16,8.16,7.6,8,13807.5,0
+ELVN.US,D,20220324,000000,7.36,8.48,7.36,7.76,30412.5,0
+ELVN.US,D,20220325,000000,7.84,8.08,7.48,7.76,13426.75,0
+ELVN.US,D,20220328,000000,7.92,7.92,7.244,7.4,15879.75,0
+ELVN.US,D,20220329,000000,7.4,8.2,7.4,7.84,31167,0
+ELVN.US,D,20220330,000000,7.84,8.08,7.6,7.72,31956.5,0
+ELVN.US,D,20220331,000000,7.8,7.908,7.3596,7.52,55805.75,0
+ELVN.US,D,20220401,000000,7.44,7.92,7.4,7.48,32941.75,0
+ELVN.US,D,20220404,000000,7.2,7.4,6.48,6.52,109047.75,0
+ELVN.US,D,20220405,000000,4.2,5.28,4.08,5.08,1593236.75,0
+ELVN.US,D,20220406,000000,4.68,4.68,4.28,4.48,259094.5,0
+ELVN.US,D,20220407,000000,4.56,4.56,4.24,4.4,140806,0
+ELVN.US,D,20220408,000000,4.4,4.52,4.12,4.12,81660,0
+ELVN.US,D,20220411,000000,4.2,4.24,4,4.12,74946.25,0
+ELVN.US,D,20220412,000000,4.08,4.2,3.9,3.96,34587.5,0
+ELVN.US,D,20220413,000000,3.8956,4.36,3.8956,4.24,49556,0
+ELVN.US,D,20220414,000000,4.28,4.28,4,4.16,51196,0
+ELVN.US,D,20220418,000000,4.52,5.44,4.52,4.96,505314.5,0
+ELVN.US,D,20220419,000000,4.8,5.24,4.8,5.24,142136.5,0
+ELVN.US,D,20220420,000000,5.2,5.6,5.16,5.6,200420.75,0
+ELVN.US,D,20220421,000000,5.56,6,5.36,5.52,282006.75,0
+ELVN.US,D,20220422,000000,5.32,5.92,5.32,5.76,69429.5,0
+ELVN.US,D,20220425,000000,5.8,5.8,5.32,5.76,118460,0
+ELVN.US,D,20220426,000000,5.88,5.916,5.32,5.72,56636,0
+ELVN.US,D,20220427,000000,5.8,5.84,5.52,5.84,26695.25,0
+ELVN.US,D,20220428,000000,5.64,5.72,5.32,5.52,88834.25,0
+ELVN.US,D,20220429,000000,5.32,5.52,5.32,5.36,15612.25,0
+ELVN.US,D,20220502,000000,5.4,5.44,4.88,5.08,35014.5,0
+ELVN.US,D,20220503,000000,5,5.2,4.88,5.2,6641,0
+ELVN.US,D,20220504,000000,5.12,5.4,5,5.36,5342.5,0
+ELVN.US,D,20220505,000000,5.32,5.36,5.16,5.24,3647.25,0
+ELVN.US,D,20220506,000000,5.2,5.36,4.92,5.16,6441.75,0
+ELVN.US,D,20220509,000000,4.88,5.08,4.8,4.92,28156,0
+ELVN.US,D,20220510,000000,4.92,5.1424,4.52,4.56,7735.5,0
+ELVN.US,D,20220511,000000,4.32,5.32,4.16,4.64,30319.25,0
+ELVN.US,D,20220512,000000,4.52,4.76,4.4,4.4,17344,0
+ELVN.US,D,20220513,000000,4.48,5.2,4.48,4.68,15426,0
+ELVN.US,D,20220516,000000,4.72,4.76,4.4,4.76,15348.25,0
+ELVN.US,D,20220517,000000,4.76,5.12,4.76,5.04,10319,0
+ELVN.US,D,20220518,000000,5.0404,5.24,4.88,4.88,8527.25,0
+ELVN.US,D,20220519,000000,4.8,5.3,4.8,5,5493.75,0
+ELVN.US,D,20220520,000000,5.12,5.2,4.96,5.04,2936,0
+ELVN.US,D,20220523,000000,5.08,5.24,5,5.08,4713.25,0
+ELVN.US,D,20220524,000000,4.96,5.28,4.96,4.96,13948.25,0
+ELVN.US,D,20220525,000000,4.96,5.24,4.92,4.96,11332.25,0
+ELVN.US,D,20220526,000000,4.96,5.04,4.96,4.96,6248.25,0
+ELVN.US,D,20220527,000000,4.96,4.96,4.6,4.6,24365.25,0
+ELVN.US,D,20220531,000000,4.6,4.84,4.52,4.84,24016,0
+ELVN.US,D,20220601,000000,4.64,4.8,4.04,4.2,43966.25,0
+ELVN.US,D,20220602,000000,4.2,4.5776,4.2,4.28,5636.75,0
+ELVN.US,D,20220603,000000,4.24,4.68,4.24,4.6,16097.25,0
+ELVN.US,D,20220606,000000,4.76,4.76,4.48,4.64,4469.75,0
+ELVN.US,D,20220607,000000,4.48,4.92,4.48,4.8,10038.75,0
+ELVN.US,D,20220608,000000,4.8,5,4.6,4.84,10288.25,0
+ELVN.US,D,20220609,000000,4.84,4.92,4.64,4.88,10735,0
+ELVN.US,D,20220610,000000,4.72,4.78,4.4,4.4,42141.5,0
+ELVN.US,D,20220613,000000,4.24,4.4,4.2,4.24,12002,0
+ELVN.US,D,20220614,000000,4.52,4.52,4.24,4.24,3352.75,0
+ELVN.US,D,20220615,000000,4.248,4.4,4.2,4.2,5705,0
+ELVN.US,D,20220616,000000,4.2,4.6,4.2,4.44,36545.75,0
+ELVN.US,D,20220617,000000,4.36,4.64,4.36,4.6,10860.75,0
+ELVN.US,D,20220621,000000,4.48,4.92,4.48,4.68,18785.25,0
+ELVN.US,D,20220622,000000,4.4,4.7996,4.36,4.44,30273.5,0
+ELVN.US,D,20220623,000000,4.36,4.68,4.32,4.44,47418,0
+ELVN.US,D,20220624,000000,4.36,4.84,4.36,4.72,34302.25,0
+ELVN.US,D,20220627,000000,4.84,5.0072,4.6,4.8,25802.25,0
+ELVN.US,D,20220628,000000,4.8,5,4.8,4.84,804.25,0
+ELVN.US,D,20220629,000000,4.84,5.12,4.6,4.88,14909.75,0
+ELVN.US,D,20220630,000000,4.72,4.96,4.6,4.88,18734.5,0
+ELVN.US,D,20220701,000000,4.76,4.84,4.5584,4.72,4378.25,0
+ELVN.US,D,20220705,000000,4.52,4.8,4.28,4.64,10347.25,0
+ELVN.US,D,20220706,000000,4.64,4.68,4.6,4.64,12161.25,0
+ELVN.US,D,20220707,000000,4.64,4.84,4.6,4.68,23275.25,0
+ELVN.US,D,20220708,000000,4.88,4.88,4.68,4.72,6817.5,0
+ELVN.US,D,20220711,000000,4.8,4.8,4.6,4.64,14147.25,0
+ELVN.US,D,20220712,000000,4.6,4.84,4.6,4.64,1944,0
+ELVN.US,D,20220713,000000,4.56,4.8,4.56,4.68,13264.75,0
+ELVN.US,D,20220714,000000,5.32,5.32,4.44,4.68,28376.5,0
+ELVN.US,D,20220715,000000,4.68,4.68,4.52,4.6,3797.25,0
+ELVN.US,D,20220718,000000,4.6,4.8,4.44,4.44,9526.75,0
+ELVN.US,D,20220719,000000,4.44,4.76,4.44,4.66,28910.25,0
+ELVN.US,D,20220720,000000,4.64,4.92,4.5316,4.88,9049.5,0
+ELVN.US,D,20220721,000000,4.84,5.04,4.68,5,42529.75,0
+ELVN.US,D,20220722,000000,4.92,5.12,4.92,5.12,10743.25,0
+ELVN.US,D,20220725,000000,5.08,5.12,4.88,4.9,3149.25,0
+ELVN.US,D,20220726,000000,4.88,4.88,4.56,4.68,7233.5,0
+ELVN.US,D,20220727,000000,4.68,4.92,4.56,4.8,7021.75,0
+ELVN.US,D,20220728,000000,4.72,4.7996,4.56,4.6,4800.25,0
+ELVN.US,D,20220729,000000,4.52,4.72,4.52,4.68,11902.25,0
+ELVN.US,D,20220801,000000,4.6,4.76,4.56,4.76,10484.5,0
+ELVN.US,D,20220802,000000,4.64,4.88,4.56,4.76,7705.75,0
+ELVN.US,D,20220803,000000,4.76,5,4.76,4.88,15714.75,0
+ELVN.US,D,20220804,000000,4.88,4.92,4.8,4.88,7859,0
+ELVN.US,D,20220805,000000,4.84,5,4.8,4.96,18360.75,0
+ELVN.US,D,20220808,000000,4.92,5.04,4.68,4.68,17533.5,0
+ELVN.US,D,20220809,000000,4.72,4.78,4.68,4.68,2978.75,0
+ELVN.US,D,20220810,000000,4.68,4.76,4.56,4.72,12126,0
+ELVN.US,D,20220811,000000,4.64,4.8088,4.52,4.56,11151.5,0
+ELVN.US,D,20220812,000000,4.64,4.7612,4.64,4.64,11802.5,0
+ELVN.US,D,20220815,000000,4.68,4.88,4.64,4.72,20661.25,0
+ELVN.US,D,20220816,000000,4.76,4.82,4.64,4.68,16511.25,0
+ELVN.US,D,20220817,000000,4.64,4.8,4.64,4.76,6231.5,0
+ELVN.US,D,20220818,000000,4.68,4.72,4.56,4.64,24157.5,0
+ELVN.US,D,20220819,000000,4.48,4.7948,4.48,4.56,9176,0
+ELVN.US,D,20220822,000000,4.44,4.64,4.44,4.48,9011.25,0
+ELVN.US,D,20220823,000000,4.44,4.52,4.4,4.52,6369.75,0
+ELVN.US,D,20220824,000000,4.44,4.64,4.44,4.56,2235.25,0
+ELVN.US,D,20220825,000000,4.6,4.76,4.48,4.64,43133.5,0
+ELVN.US,D,20220826,000000,4.6,5.08,4.6,4.84,24607.5,0
+ELVN.US,D,20220829,000000,4.72,5.08,4.68,4.84,19037.5,0
+ELVN.US,D,20220830,000000,4.88,5.2,4.88,5,11827.25,0
+ELVN.US,D,20220831,000000,4.96,4.96,4.6,4.72,10291.75,0
+ELVN.US,D,20220901,000000,4.64,4.68,4.4,4.44,33735,0
+ELVN.US,D,20220902,000000,4.48,4.76,4.48,4.6,5874.5,0
+ELVN.US,D,20220906,000000,4.52,4.68,4.48,4.68,5544,0
+ELVN.US,D,20220907,000000,5.88,8.16,5.72,8.04,25749284.25,0
+ELVN.US,D,20220908,000000,7.92,10,7.76,8.56,11870136.5,0
+ELVN.US,D,20220909,000000,8.32,8.92,8,8.36,910817.75,0
+ELVN.US,D,20220912,000000,8.3196,9.6,8.2,9.48,925041.75,0
+ELVN.US,D,20220913,000000,9.16,9.44,8.56,8.76,200639.25,0
+ELVN.US,D,20220914,000000,8.8,9.56,8.64,8.8,219252.75,0
+ELVN.US,D,20220915,000000,8.84,9.92,8.4,9.68,282513,0
+ELVN.US,D,20220916,000000,9.36,9.6,8.92,9.4,130742.25,0
+ELVN.US,D,20220919,000000,9.32,9.4,8.76,9,89317.75,0
+ELVN.US,D,20220920,000000,8.92,9.92,8.88,9.28,99142,0
+ELVN.US,D,20220921,000000,9.24,9.48,8.96,9.04,35945.5,0
+ELVN.US,D,20220922,000000,9,9.52,8.86,9.28,118139.5,0
+ELVN.US,D,20220923,000000,9,9.16,8.84,9,140363.25,0
+ELVN.US,D,20220926,000000,8.28,8.6,8.12,8.44,300665,0
+ELVN.US,D,20220927,000000,8.56,9.12,8.48,8.84,74998.75,0
+ELVN.US,D,20220928,000000,8.76,9.16,8.72,9.08,133193,0
+ELVN.US,D,20220929,000000,8.92,9.04,8.64,8.92,46204.75,0
+ELVN.US,D,20220930,000000,8.92,9.2796,8.84,9.12,71772,0
+ELVN.US,D,20221003,000000,9.24,9.2704,8.8628,9.2,69814.75,0
+ELVN.US,D,20221004,000000,9.32,9.44,9.16,9.24,49053.25,0
+ELVN.US,D,20221005,000000,9.04,9.56,8.92,9.44,53117.75,0
+ELVN.US,D,20221006,000000,9.44,9.56,9.2,9.4,23302.5,0
+ELVN.US,D,20221007,000000,9.24,9.44,9.04,9.32,43536.75,0
+ELVN.US,D,20221010,000000,9.24,9.48,9.08,9.24,30046.25,0
+ELVN.US,D,20221011,000000,9.24,9.36,9,9.16,46133,0
+ELVN.US,D,20221012,000000,9.28,10.16,9.16,9.88,119197,0
+ELVN.US,D,20221013,000000,9.84,10.36,9.66,10.32,1171105.75,0
+ELVN.US,D,20221014,000000,14.28,15.28,13.1964,15.16,9394342.25,0
+ELVN.US,D,20221017,000000,13.8,14.08,12,13.92,1165262.25,0
+ELVN.US,D,20221018,000000,13.48,17.24,13.46,16.92,877528.5,0
+ELVN.US,D,20221019,000000,15.92,16.6,15.16,16.04,244311.5,0
+ELVN.US,D,20221020,000000,16.36,17.52,15.76,17,164442,0
+ELVN.US,D,20221021,000000,16.44,16.44,15.48,15.68,95309.75,0
+ELVN.US,D,20221024,000000,15.44,19.04,15.44,18.08,303638.5,0
+ELVN.US,D,20221025,000000,18.2,19,16.9,17.2,72568,0
+ELVN.US,D,20221026,000000,17.2,18.6,17,18.16,62151.5,0
+ELVN.US,D,20221027,000000,18.4,18.4,17.12,17.28,27758.25,0
+ELVN.US,D,20221028,000000,17.4,18.12,16.88,17.08,56795,0
+ELVN.US,D,20221031,000000,16.8,17.88,16.64,17.76,27577.5,0
+ELVN.US,D,20221101,000000,17.92,20.32,17.752,19.88,55385.25,0
+ELVN.US,D,20221102,000000,20.44,20.48,17.04,17.16,55919.5,0
+ELVN.US,D,20221103,000000,16.76,17.4,16.32,16.88,21865.5,0
+ELVN.US,D,20221104,000000,17.08,17.2,16.6,17.2,24611,0
+ELVN.US,D,20221107,000000,17.56,18.92,17.24,17.84,41984.25,0
+ELVN.US,D,20221108,000000,18,19.7596,17.32,18.88,34248.25,0
+ELVN.US,D,20221109,000000,18.4,19.32,18.16,18.32,29204.5,0
+ELVN.US,D,20221110,000000,18.64,20.8,18.2452,20.8,37509,0
+ELVN.US,D,20221111,000000,20.72,21.0456,19.6056,19.76,34372.75,0
+ELVN.US,D,20221114,000000,19.36,19.52,18.44,18.48,13112.5,0
+ELVN.US,D,20221115,000000,18.8,19.72,18.36,18.92,12215.25,0
+ELVN.US,D,20221116,000000,18.84,18.84,17.48,18.36,16468.5,0
+ELVN.US,D,20221117,000000,18,18.9248,17.88,18.84,6842,0
+ELVN.US,D,20221118,000000,18.72,18.72,18,18.36,7992,0
+ELVN.US,D,20221121,000000,18.2,19.3996,17.448,17.64,14027.5,0
+ELVN.US,D,20221122,000000,17.3,17.52,15.96,17.12,38016,0
+ELVN.US,D,20221123,000000,17.08,18.72,16.4668,17.84,15582.25,0
+ELVN.US,D,20221125,000000,17.72,18.16,17.0084,17.6,3983.75,0
+ELVN.US,D,20221128,000000,17.2,17.52,16.56,17.24,13581.75,0
+ELVN.US,D,20221129,000000,17.28,17.52,17,17.08,6295.75,0
+ELVN.US,D,20221130,000000,16.96,17.24,16.6,17.04,11992.75,0
+ELVN.US,D,20221201,000000,16.64,17.52,16.244,16.6,12396,0
+ELVN.US,D,20221202,000000,16.16,17.52,16.16,16.8,21749.25,0
+ELVN.US,D,20221205,000000,16.68,16.88,15.24,15.48,14408.75,0
+ELVN.US,D,20221206,000000,15.2,15.68,14.76,14.96,37462.5,0
+ELVN.US,D,20221207,000000,14.64,15.56,14.52,14.92,35960.75,0
+ELVN.US,D,20221208,000000,15.04,15.6412,14.7308,15.36,32916,0
+ELVN.US,D,20221209,000000,15.08,16.832,15.08,16,44237.75,0
+ELVN.US,D,20221212,000000,16.2,16.52,15.52,16.52,9200.25,0
+ELVN.US,D,20221213,000000,17.04,18.08,16.58,17.72,18810.75,0
+ELVN.US,D,20221214,000000,17.44,17.72,16.602,17.16,9827.5,0
+ELVN.US,D,20221215,000000,17,17.32,16.6,16.92,5954.25,0
+ELVN.US,D,20221216,000000,16.4,16.72,15.32,16.4,39357.75,0
+ELVN.US,D,20221219,000000,15.92,16,15.28,15.48,25233.5,0
+ELVN.US,D,20221220,000000,15.76,16.2,15.2,15.96,15005.25,0
+ELVN.US,D,20221221,000000,16.48,16.8,15.5616,16.24,6070.75,0
+ELVN.US,D,20221222,000000,16.16,16.44,15.42,16.24,5540.75,0
+ELVN.US,D,20221223,000000,16.08,16.92,15.7196,16.92,33144.5,0
+ELVN.US,D,20221227,000000,16.68,16.92,15.88,16.12,12319.75,0
+ELVN.US,D,20221228,000000,16.2,16.2,15.6,16.04,6406,0
+ELVN.US,D,20221229,000000,16,16.56,15.8636,16.08,10113.25,0
+ELVN.US,D,20221230,000000,15.96,16.72,14.64,16.36,34304.25,0
+ELVN.US,D,20230103,000000,16.54,16.54,14.56,15.76,357189,0
+ELVN.US,D,20230104,000000,15.64,17,14.996,17,23415.5,0
+ELVN.US,D,20230105,000000,16.96,17.36,15.36,17.36,8304.75,0
+ELVN.US,D,20230106,000000,19.12,19.72,17.6884,18.8,85304.5,0
+ELVN.US,D,20230109,000000,19,19.04,17.28,18.96,137588.5,0
+ELVN.US,D,20230110,000000,19.12,19.12,17.948,18.64,13016.25,0
+ELVN.US,D,20230111,000000,18.84,18.96,17.7492,18.2,20224,0
+ELVN.US,D,20230112,000000,17.28,18.44,17.28,18.08,10547.75,0
+ELVN.US,D,20230113,000000,17.8,18.44,17.2004,17.92,16315,0
+ELVN.US,D,20230117,000000,17.64,17.66,16.4,16.8,17319,0
+ELVN.US,D,20230118,000000,17.2,17.2,16.2,16.68,7661.75,0
+ELVN.US,D,20230119,000000,16.52,16.84,16.0628,16.44,14403,0
+ELVN.US,D,20230120,000000,16.88,16.96,16.282,16.32,2092.5,0
+ELVN.US,D,20230123,000000,16.08,17.82,16.08,17,19863.25,0
+ELVN.US,D,20230124,000000,16.76,17.96,16.6748,17.32,14236,0
+ELVN.US,D,20230125,000000,17.64,17.64,16.68,16.8,9413.75,0
+ELVN.US,D,20230126,000000,16.7372,17.28,16.7204,17,7389.5,0
+ELVN.US,D,20230127,000000,16.96,17.6,15.8,16.36,17900.25,0
+ELVN.US,D,20230130,000000,15.64,18.52,15.6,18,60647,0
+ELVN.US,D,20230131,000000,18.2,18.76,17.8516,18.48,10578.5,0
+ELVN.US,D,20230201,000000,18.4,18.68,18.12,18.16,5383,0
+ELVN.US,D,20230202,000000,18.24,18.8,17.72,18.8,8076,0
+ELVN.US,D,20230203,000000,18.28,20.58,18.28,19.88,40314.5,0
+ELVN.US,D,20230206,000000,20.16,21.4,19.48,21.2,20602.5,0
+ELVN.US,D,20230207,000000,21.24,21.4,20.32,21.16,12725.25,0
+ELVN.US,D,20230208,000000,20.8,21.58,20.76,21.12,8772.5,0
+ELVN.US,D,20230209,000000,21.12,21.12,20.2404,20.56,8829,0
+ELVN.US,D,20230210,000000,20.24,21.2,18.44,21.08,15489.25,0
+ELVN.US,D,20230213,000000,20.72,21.186,20.36,21,13201.75,0
+ELVN.US,D,20230214,000000,21.04,22.36,20.6676,22.2,23144,0
+ELVN.US,D,20230215,000000,22.32,22.32,20.96,21.48,77082.75,0
+ELVN.US,D,20230216,000000,20.7116,21.6,19.6,20.4,11827,0
+ELVN.US,D,20230217,000000,20.28,21.28,19.6,21.04,10549.5,0
+ELVN.US,D,20230221,000000,21,21.48,20.72,21.32,11068.5,0
+ELVN.US,D,20230222,000000,18.44,22.56,17.8,21.8,57298.75,0
+ELVN.US,D,20230223,000000,20.84,25.28,20.72,25.28,67930.25,0
+ELVN.US,D,20230224,000000,24,25.34,23.5417,23.75,126400,0
+ELVN.US,D,20230227,000000,23,23.5,19.24,21,102744,0
+ELVN.US,D,20230228,000000,20.86,21.6202,20.525,21.54,234232,0
+ELVN.US,D,20230301,000000,21.21,22.24,20.39,21.62,8453,0
+ELVN.US,D,20230302,000000,22.67,24.45,22.3,23.45,59438,0
+ELVN.US,D,20230303,000000,24.8,24.8,21.75,22.1,160649,0
+ELVN.US,D,20230306,000000,19.35,23,19.35,21.88,114078,0
+ELVN.US,D,20230307,000000,21.53,22,21.075,21.19,73730,0
+ELVN.US,D,20230308,000000,22,23,21.1049,22.43,309000,0
+ELVN.US,D,20230309,000000,22.4,22.95,21.2,21.2,45116,0
+ELVN.US,D,20230310,000000,21.38,21.67,20.77,21.09,141493,0
+ELVN.US,D,20230313,000000,21.53,22.1655,21.11,21.8,98835,0
+ELVN.US,D,20230314,000000,21.92,22.735,21.81,22.3,209071,0
+ELVN.US,D,20230315,000000,22.42,22.42,21.2541,21.29,27047,0
+ELVN.US,D,20230316,000000,21.3,22.28,21.2593,21.83,26688,0
+ELVN.US,D,20230317,000000,21.31,22.475,21.31,22.25,105758,0
+ELVN.US,D,20230320,000000,22.29,22.29,21.5,21.95,161252,0
+ELVN.US,D,20230321,000000,22,22.02,21.82,21.87,90618,0
+ELVN.US,D,20230322,000000,21.79,22.54,21.79,21.98,101157,0
+ELVN.US,D,20230323,000000,22.34,23.3,21.5374,22.5,66609,0
+ELVN.US,D,20230324,000000,21.46,23.37,21.29,23,63015,0
+ELVN.US,D,20230327,000000,23.17,23.55,22.73,23.1,48887,0
+ELVN.US,D,20230328,000000,23.08,23.71,22.9101,23.49,40028,0
+ELVN.US,D,20230329,000000,23.75,24.22,22.91,23.97,49044,0
+ELVN.US,D,20230330,000000,23.95,23.95,21.494,22.15,691088,0
+ELVN.US,D,20230331,000000,21.96,23.17,21.62,21.9,320215,0
+ELVN.US,D,20230403,000000,21.65,23.3868,21.61,22.15,131290,0
+ELVN.US,D,20230404,000000,22.21,23.22,21.95,22.75,216123,0
+ELVN.US,D,20230405,000000,22.81,23.98,22.25,23.06,85569,0
+ELVN.US,D,20230406,000000,23.22,23.245,21.45,21.45,71426,0
+ELVN.US,D,20230410,000000,21.73,22.03,20.46,20.72,95051,0
+ELVN.US,D,20230411,000000,20.67,21.065,19.54,19.54,37137,0
+ELVN.US,D,20230412,000000,19.75,20.27,17.76,19.045,125314,0
+ELVN.US,D,20230413,000000,18.89,19.3,18.35,19.25,75723,0
+ELVN.US,D,20230414,000000,18.93,19.83,17.86,18.03,471883,0
+ELVN.US,D,20230417,000000,18.42,19.06,18.05,18.52,101941,0
+ELVN.US,D,20230418,000000,18.23,20.12,18.23,19.7,373826,0
+ELVN.US,D,20230419,000000,19.61,20.5,19.42,20.28,31606,0
+ELVN.US,D,20230420,000000,20.2,21.52,19.11,19.59,156100,0
+ELVN.US,D,20230421,000000,19.6,20.98,19.08,19.9,51189,0
+ELVN.US,D,20230424,000000,19.85,20.33,19.51,20.13,182493,0
+ELVN.US,D,20230425,000000,20.09,20.2,19.13,19.71,97194,0
+ELVN.US,D,20230426,000000,20.05,20.19,19.21,19.5,106577,0
+ELVN.US,D,20230427,000000,19.32,19.39,18.5,18.95,86784,0
+ELVN.US,D,20230428,000000,18.89,19.32,18.18,19.04,42180,0
+ELVN.US,D,20230501,000000,18.96,19.72,18.27,19.3,102651,0
+ELVN.US,D,20230502,000000,19.15,19.25,18.41,19.09,75975,0
+ELVN.US,D,20230503,000000,18.85,20.11,18.47,19.75,150814,0
+ELVN.US,D,20230504,000000,19.75,19.87,18.42,18.68,60773,0
+ELVN.US,D,20230505,000000,18.6,19.79,18.2,19.64,114411,0
+ELVN.US,D,20230508,000000,19.99,19.99,18.73,19.14,61206,0
+ELVN.US,D,20230509,000000,19.14,19.41,18.6901,19.19,50845,0
+ELVN.US,D,20230510,000000,19.22,19.91,18.3,19.87,48141,0
+ELVN.US,D,20230511,000000,20.03,20.03,18.67,19.1,51119,0
+ELVN.US,D,20230512,000000,19,20.12,18.7421,19.4,102447,0
+ELVN.US,D,20230515,000000,19.78,20.12,19.46,19.83,48636,0
+ELVN.US,D,20230516,000000,19.6,20.2,19.285,19.82,50279,0
+ELVN.US,D,20230517,000000,19.72,20.54,19.635,20,82525,0
+ELVN.US,D,20230518,000000,20,20.26,19.16,20.06,129084,0
+ELVN.US,D,20230519,000000,19.79,20.9,19.61,20.19,313082,0
+ELVN.US,D,20230522,000000,20.36,21.6,19.95,21.43,212973,0
+ELVN.US,D,20230523,000000,21.48,22.33,19.15,19.63,161245,0
+ELVN.US,D,20230524,000000,19.4,20.15,18.9501,19.72,75957,0
+ELVN.US,D,20230525,000000,19.82,20.315,19.42,19.66,110861,0
+ELVN.US,D,20230526,000000,19.76,20.425,19.46,19.62,76137,0
+ELVN.US,D,20230530,000000,20.13,20.13,17.7101,18.09,150624,0
+ELVN.US,D,20230531,000000,17.98,19.73,17.15,18.3,465163,0
+ELVN.US,D,20230601,000000,18.51,20.38,17.74,19.92,193373,0
+ELVN.US,D,20230602,000000,19.85,22.02,19.85,21.55,207931,0
+ELVN.US,D,20230605,000000,21.88,23.49,21.49,23.05,421384,0
+ELVN.US,D,20230606,000000,23,23.83,21.91,22.98,311952,0
+ELVN.US,D,20230607,000000,23.25,23.79,22.71,22.75,156966,0
+ELVN.US,D,20230608,000000,22.33,23.155,22.32,22.73,161938,0
+ELVN.US,D,20230609,000000,22.74,22.9095,21.52,21.62,174216,0
+ELVN.US,D,20230612,000000,21.43,21.716,20.53,20.6,154139,0
+ELVN.US,D,20230613,000000,20.3,21.205,20.12,20.5,188866,0
+ELVN.US,D,20230614,000000,20.3,20.69,19.53,20,297523,0
+ELVN.US,D,20230615,000000,19.99,20.325,18.89,19.41,342710,0
+ELVN.US,D,20230616,000000,19.35,20.87,19.13,20.57,1091557,0
+ELVN.US,D,20230620,000000,20.51,22,20.39,21.79,429347,0
+ELVN.US,D,20230621,000000,21.79,23,21.615,22.99,380311,0
+ELVN.US,D,20230622,000000,22.68,23.485,21.94,22.13,301907,0
+ELVN.US,D,20230623,000000,22,22.34,20.48,21.08,3189972,0
+ELVN.US,D,20230626,000000,19.94,20.32,18.835,19.65,273048,0
+ELVN.US,D,20230627,000000,19.42,19.74,18.97,19.19,118391,0
+ELVN.US,D,20230628,000000,19.01,20.43,19.01,19.7,165841,0
+ELVN.US,D,20230629,000000,19.46,19.65,18.56,19.49,102576,0
+ELVN.US,D,20230630,000000,19.65,20.77,19.2,20.41,228513,0
+ELVN.US,D,20230703,000000,20.39,20.77,18.82,18.93,54484,0
+ELVN.US,D,20230705,000000,18.98,19.1,17.1,18.29,392231,0
+ELVN.US,D,20230706,000000,17.9,18.56,17.71,18.46,354849,0
+ELVN.US,D,20230707,000000,18.11,18.11,17.43,17.76,204574,0
+ELVN.US,D,20230710,000000,17.67,18.35,17.3,17.85,83104,0
+ELVN.US,D,20230711,000000,17.94,18.06,17.48,17.82,79782,0
+ELVN.US,D,20230712,000000,18.04,18.295,17.68,17.85,69672,0
+ELVN.US,D,20230713,000000,17.71,18.3,17.7,18.22,111114,0
+ELVN.US,D,20230714,000000,18.38,18.739,17.93,18.08,66867,0
+ELVN.US,D,20230717,000000,18.31,18.78,18.035,18.6,87859,0
+ELVN.US,D,20230718,000000,18.67,19.11,18.32,18.35,81785,0
+ELVN.US,D,20230719,000000,18.44,19.09,18.4,18.55,105048,0
+ELVN.US,D,20230720,000000,18.68,19.245,18.61,19.11,92287,0
+ELVN.US,D,20230721,000000,19.31,19.7,18.5736,19.23,95110,0
+ELVN.US,D,20230724,000000,19.3,19.3,18.4,18.95,86615,0
+ELVN.US,D,20230725,000000,18.87,19.13,18.255,18.3,81433,0
+ELVN.US,D,20230726,000000,18.33,18.53,18.14,18.19,42805,0
+ELVN.US,D,20230727,000000,18.26,18.38,17.73,18.06,74495,0
+ELVN.US,D,20230728,000000,18.19,19.09,17.89,18.7,97567,0
+ELVN.US,D,20230731,000000,18.75,19.838,18,18.94,74308,0
+ELVN.US,D,20230801,000000,18.85,19.23,18.71,19.05,54039,0
+ELVN.US,D,20230802,000000,19.27,19.27,17.205,17.88,71408,0
+ELVN.US,D,20230803,000000,17.83,18.18,17.495,17.95,49172,0
+ELVN.US,D,20230804,000000,18.02,18.5,17.75,18.13,43082,0
+ELVN.US,D,20230807,000000,18.19,18.45,17.78,17.99,61289,0
+ELVN.US,D,20230808,000000,18,18.2,17.63,17.74,72195,0
+ELVN.US,D,20230809,000000,17.75,18.02,17.41,17.9,80876,0
+ELVN.US,D,20230810,000000,18.04,18.04,17.44,17.52,55122,0
+ELVN.US,D,20230811,000000,17.27,17.965,17.18,17.54,193638,0
+ELVN.US,D,20230814,000000,17.51,17.51,16.45,16.45,80163,0
+ELVN.US,D,20230815,000000,16.46,16.94,16.18,16.47,74386,0
+ELVN.US,D,20230816,000000,16.45,16.56,15.32,15.34,62265,0
+ELVN.US,D,20230817,000000,15.38,17.235,15.14,16.26,326138,0
+ELVN.US,D,20230818,000000,16.02,17.54,15.37,16.34,89946,0
+ELVN.US,D,20230821,000000,16.34,17.22,16.15,16.85,53127,0
+ELVN.US,D,20230822,000000,16.94,17.555,16.66,17.06,71946,0
+ELVN.US,D,20230823,000000,17.17,17.43,17,17.29,38988,0
+ELVN.US,D,20230824,000000,17.28,17.28,16,17.01,494110,0
+ELVN.US,D,20230825,000000,16.96,17.29,16.57,16.72,58784,0
+ELVN.US,D,20230828,000000,16.73,16.91,16.24,16.37,44258,0
+ELVN.US,D,20230829,000000,16.32,16.69,16.0801,16.24,55465,0
+ELVN.US,D,20230830,000000,16.18,16.38,15.555,15.73,53104,0
+ELVN.US,D,20230831,000000,15.73,16.02,15.275,15.62,182268,0
+ELVN.US,D,20230901,000000,15.62,16.52,15.48,16.39,49608,0
+ELVN.US,D,20230905,000000,16.27,17.18,15.41,15.56,81088,0
+ELVN.US,D,20230906,000000,15.54,15.93,14.805,15.58,111132,0
+ELVN.US,D,20230907,000000,15.58,16.44,15.58,16.17,87145,0
+ELVN.US,D,20230908,000000,16.23,16.93,16.21,16.63,77346,0
+ELVN.US,D,20230911,000000,16.72,16.89,16.45,16.67,48444,0
+ELVN.US,D,20230912,000000,16.63,17.1485,16.34,16.47,44924,0
+ELVN.US,D,20230913,000000,16.43,16.665,16.23,16.3,54621,0
+ELVN.US,D,20230914,000000,16.33,16.9387,16.33,16.44,77590,0
+ELVN.US,D,20230915,000000,16.5,16.6696,15.64,16.1,304171,0
+ELVN.US,D,20230918,000000,16.09,16.09,15.5113,15.64,47988,0
+ELVN.US,D,20230919,000000,15.66,15.66,14.24,14.3,91539,0
+ELVN.US,D,20230920,000000,14.34,14.34,13.38,13.5,58900,0
+ELVN.US,D,20230921,000000,13.29,13.365,12.54,12.72,129364,0
+ELVN.US,D,20230922,000000,12.72,13.2,12.38,13.17,82191,0
+ELVN.US,D,20230925,000000,13.11,14.13,13.07,13.89,93696,0
+ELVN.US,D,20230926,000000,13.63,15.56,13.63,14.27,483472,0
+ELVN.US,D,20230927,000000,14.29,14.765,13.45,13.88,67836,0
+ELVN.US,D,20230928,000000,13.89,14.67,13.46,13.74,50799,0
+ELVN.US,D,20230929,000000,13.75,13.8,13.315,13.66,568586,0
+ELVN.US,D,20231002,000000,13.66,14.54,13.33,13.68,99244,0
+ELVN.US,D,20231003,000000,13.63,14.16,13.32,14.05,69048,0
+ELVN.US,D,20231004,000000,13.99,13.99,13.22,13.62,75539,0
+ELVN.US,D,20231005,000000,13.59,14.56,13.1,14.42,84081,0
+ELVN.US,D,20231006,000000,14.2,14.2,13.045,13.12,68170,0
+ELVN.US,D,20231009,000000,13.01,13.55,12.825,13.34,31398,0
+ELVN.US,D,20231010,000000,13.32,13.665,13.27,13.4,46976,0
+ELVN.US,D,20231011,000000,13.6,13.865,13.07,13.22,28878,0
+ELVN.US,D,20231012,000000,13.28,13.58,12.41,12.52,33582,0
+ELVN.US,D,20231013,000000,12.61,12.975,11.96,12.25,93164,0
+ELVN.US,D,20231016,000000,12.37,13.04,12.21,12.57,49147,0
+ELVN.US,D,20231017,000000,12.44,13.26,12.24,13.12,81666,0
+ELVN.US,D,20231018,000000,13.12,13.35,12.845,13,40400,0
+ELVN.US,D,20231019,000000,13.01,13.01,12.47,12.69,42315,0
+ELVN.US,D,20231020,000000,12.75,13.01,12.61,12.65,52928,0
+ELVN.US,D,20231023,000000,12.5,13.035,12.055,12.8,104015,0
+ELVN.US,D,20231024,000000,12.7,13.11,12.48,12.74,79872,0
+ELVN.US,D,20231025,000000,12.6,13.09,12.09,12.2,56283,0
+ELVN.US,D,20231026,000000,12,12.17,11.779,11.97,50344,0
+ELVN.US,D,20231027,000000,11.98,12.005,10.91,10.99,62141,0
+ELVN.US,D,20231030,000000,10.89,11.99,10.89,11.99,93686,0
+ELVN.US,D,20231031,000000,11.79,12.74,11.57,12.39,58876,0
+ELVN.US,D,20231101,000000,12.15,12.45,11.55,11.87,43450,0
+ELVN.US,D,20231102,000000,12.05,12.3,11.99,12.19,35844,0
+ELVN.US,D,20231103,000000,12.57,13.22,12.435,13,72110,0
+ELVN.US,D,20231106,000000,12.9,12.9,12.26,12.3,31414,0
+ELVN.US,D,20231107,000000,12.18,12.57,11.8,12.5,51520,0
+ELVN.US,D,20231108,000000,12.35,12.71,12.05,12.55,46409,0
+ELVN.US,D,20231109,000000,12.5,13.2573,11.46,11.55,40926,0
+ELVN.US,D,20231110,000000,11.56,11.88,11.07,11.38,112102,0
+ELVN.US,D,20231113,000000,11.49,11.67,10.7,10.9,117161,0
+ELVN.US,D,20231114,000000,11.44,11.82,10.7,11,104193,0
+ELVN.US,D,20231115,000000,11.12,12.185,10.67,10.95,69513,0
+ELVN.US,D,20231116,000000,10.94,11.3,10.36,10.42,43595,0
+ELVN.US,D,20231117,000000,10.58,10.745,9.985,10.4,191329,0
+ELVN.US,D,20231120,000000,10.51,11.115,10.47,10.54,55816,0
+ELVN.US,D,20231121,000000,10.47,11.65,10.095,11.14,95881,0
+ELVN.US,D,20231122,000000,11.17,11.935,11.13,11.4,76341,0
+ELVN.US,D,20231124,000000,11.88,12.385,11.58,11.67,41561,0
+ELVN.US,D,20231127,000000,11.53,11.53,10.77,11,93094,0
+ELVN.US,D,20231128,000000,11.05,12.055,10.68,11.56,56945,0
+ELVN.US,D,20231129,000000,11.54,12.305,11.54,11.89,54367,0
+ELVN.US,D,20231130,000000,11.9,12.17,11.21,11.26,199099,0
+ELVN.US,D,20231201,000000,11.12,11.92,11.12,11.59,141800,0
+ELVN.US,D,20231204,000000,11.4,11.865,11.19,11.5,91709,0
+ELVN.US,D,20231205,000000,11.38,12.095,11.2,11.25,151428,0
+ELVN.US,D,20231206,000000,11.33,11.755,10.7,10.97,157992,0
+ELVN.US,D,20231207,000000,11,11.43,10.8741,11.25,186583,0
+ELVN.US,D,20231208,000000,11.01,12.535,11.01,11.99,89471,0
+ELVN.US,D,20231211,000000,11.75,11.785,10.77,10.87,150164,0
+ELVN.US,D,20231212,000000,10.9,11.07,9.8,10.13,434884,0
+ELVN.US,D,20231213,000000,10.05,11.34,10.05,11.32,470395,0
+ELVN.US,D,20231214,000000,11.67,12.28,11.31,11.83,111294,0
+ELVN.US,D,20231215,000000,12.15,12.7,11.805,11.9,526678,0
+ELVN.US,D,20231218,000000,11.93,12.09,11.4,11.7,333235,0
+ELVN.US,D,20231219,000000,11.85,13.01,11.65,12.62,173156,0
+ELVN.US,D,20231220,000000,12.66,13.3,12,12.19,416544,0
+ELVN.US,D,20231221,000000,12.34,13.045,12.08,12.92,42401,0
+ELVN.US,D,20231222,000000,12.97,15.41,12.63,14.85,460861,0
+ELVN.US,D,20231226,000000,14.98,15.08,14.175,14.49,92039,0
+ELVN.US,D,20231227,000000,14.47,14.92,13.78,14.82,165906,0
+ELVN.US,D,20231228,000000,14.7,15.33,14.06,14.57,100759,0
+ELVN.US,D,20231229,000000,14.64,15.02,13.6029,13.84,140712,0
+ELVN.US,D,20240102,000000,13.88,15.02,12.9,14.9,143796,0
+ELVN.US,D,20240103,000000,14.98,15.6,14.22,14.41,80113,0
+ELVN.US,D,20240104,000000,14.69,15.21,14.085,14.59,67656,0
+ELVN.US,D,20240105,000000,14.46,15.1,13.19,13.22,219147,0
+ELVN.US,D,20240108,000000,13.2,13.81,12.59,13.05,273427,0
+ELVN.US,D,20240109,000000,12.82,13.99,12.622,13.66,53108,0
+ELVN.US,D,20240110,000000,13.52,13.52,12.41,12.64,56544,0
+ELVN.US,D,20240111,000000,12.6,12.6,11.3,11.47,219216,0
+ELVN.US,D,20240112,000000,11.72,12.53,11.5901,12.3,135642,0
+ELVN.US,D,20240116,000000,12.11,12.635,11.775,11.9,56755,0
+ELVN.US,D,20240117,000000,11.54,12.44,11.13,11.24,165455,0
+ELVN.US,D,20240118,000000,11.27,13.19,11.24,12.81,155429,0
+ELVN.US,D,20240119,000000,12.91,14.91,12.67,14.31,74076,0
+ELVN.US,D,20240122,000000,14.42,15.5945,13.89,14.73,76330,0
+ELVN.US,D,20240123,000000,15.12,15.545,14.39,15.11,59021,0
+ELVN.US,D,20240124,000000,15.5,16.1453,14.66,15.04,60862,0
+ELVN.US,D,20240125,000000,15.54,16.55,14.38,16.34,102972,0
+ELVN.US,D,20240126,000000,16.46,16.64,15.59,15.98,72633,0
+ELVN.US,D,20240129,000000,15.94,16.72,15.225,16.55,73253,0
+ELVN.US,D,20240130,000000,16.91,17.1899,16.2,16.28,41966,0
+ELVN.US,D,20240131,000000,16.32,17.32,15.7,15.7,602603,0
+ELVN.US,D,20240201,000000,15.67,16.98,14.89,16.445,81626,0
+ELVN.US,D,20240202,000000,15.96,15.99,15.03,15.41,128106,0
+ELVN.US,D,20240205,000000,15.02,15.31,13.955,14.75,85947,0
+ELVN.US,D,20240206,000000,14.7,15.79,14.29,15.73,67032,0
+ELVN.US,D,20240207,000000,15.63,15.87,15.06,15.22,85707,0
+ELVN.US,D,20240208,000000,15.24,16.35,14.68,15.41,59463,0
+ELVN.US,D,20240209,000000,15.55,16.855,14.2097,15.95,61960,0
+ELVN.US,D,20240212,000000,15.84,16.98,15.25,16.62,88863,0
+ELVN.US,D,20240213,000000,15.92,16.47,14.745,14.85,98798,0
+ELVN.US,D,20240214,000000,15.29,17.39,14.89,17.17,929920,0
+ELVN.US,D,20240215,000000,17.3,17.88,16.96,17.3,169686,0
+ELVN.US,D,20240216,000000,17.29,17.7,16.68,16.79,74876,0
+ELVN.US,D,20240220,000000,16.41,17.9999,15.59,16.57,35712,0
+ELVN.US,D,20240221,000000,16.32,16.33,15.19,16.16,54899,0
+ELVN.US,D,20240222,000000,16.15,16.81,15.33,15.9,66156,0
+ELVN.US,D,20240223,000000,15.82,16.84,15.82,16.53,39375,0
+ELVN.US,D,20240226,000000,16.31,17.61,16.31,17.56,78387,0
+ELVN.US,D,20240227,000000,17.58,18.07,16.6,17.68,65278,0
+ELVN.US,D,20240228,000000,17.32,17.67,17,17,68068,0
+ELVN.US,D,20240229,000000,17.29,17.29,15.87,15.97,133354,0
+ELVN.US,D,20240301,000000,16.16,17.2,15.96,16.67,55164,0
+ELVN.US,D,20240304,000000,17,17.1,15.72,16.67,48423,0
+ELVN.US,D,20240305,000000,16.15,16.405,15.85,16.04,29860,0
+ELVN.US,D,20240306,000000,16.34,16.43,15.19,15.45,42263,0
+ELVN.US,D,20240307,000000,15.81,16.11,15.28,15.4,53207,0
+ELVN.US,D,20240308,000000,15.87,15.87,14.47,14.87,46231,0
+ELVN.US,D,20240311,000000,14.69,14.69,13.41,13.48,61913,0
+ELVN.US,D,20240312,000000,13.59,13.59,12.16,12.75,221123,0
+ELVN.US,D,20240313,000000,12.65,12.84,12.24,12.27,79511,0
+ELVN.US,D,20240314,000000,12.07,13.11,11.35,11.54,99694,0
+ELVN.US,D,20240315,000000,11.13,12.26,10.9001,11.97,643091,0
+ELVN.US,D,20240318,000000,11.92,12.98,11.67,12.64,74357,0
+ELVN.US,D,20240319,000000,14.5,18.15,14.5,17.54,667087,0
+ELVN.US,D,20240320,000000,17,19.5,16.7052,19.21,252581,0
+ELVN.US,D,20240321,000000,19.2,19.2,17.59,18.06,158305,0
+ELVN.US,D,20240322,000000,18.03,18.99,17.5,18.48,137245,0
+ELVN.US,D,20240325,000000,18.46,18.8899,16.81,17.78,170032,0
+ELVN.US,D,20240326,000000,18.15,18.41,17.34,17.61,97388,0
+ELVN.US,D,20240327,000000,17.78,18.81,17.5001,18.63,84205,0
+ELVN.US,D,20240328,000000,18.65,18.69,17.36,17.59,196400,0
+ELVN.US,D,20240401,000000,17.64,19.36,17.32,18.9,285764,0
+ELVN.US,D,20240402,000000,18.19,19.08,17.35,18.8,383056,0
+ELVN.US,D,20240403,000000,18.52,19,18.04,18.59,129028,0
+ELVN.US,D,20240404,000000,18.97,19.45,18.5001,18.6,184850,0
+ELVN.US,D,20240405,000000,18.52,19.66,18.17,19.4,230632,0
+ELVN.US,D,20240408,000000,19.49,19.49,17.7,18.3,87392,0
+ELVN.US,D,20240409,000000,18.96,19.97,18.27,19.19,140495,0
+ELVN.US,D,20240410,000000,18.88,21.16,17.9922,19.82,832242,0
+ELVN.US,D,20240411,000000,24.015,26,22.62,23.82,3347739,0
+ELVN.US,D,20240412,000000,24.2,24.2,19.9975,21.08,853434,0
+ELVN.US,D,20240415,000000,20.76,21.1899,19.55,19.94,745161,0
+ELVN.US,D,20240416,000000,19.58,20.6,18.59,18.69,147811,0
+ELVN.US,D,20240417,000000,18.65,19.4499,17.09,17.3,186913,0
+ELVN.US,D,20240418,000000,17.34,18.27,16.7559,17.67,211501,0
+ELVN.US,D,20240419,000000,17.67,18.51,15.96,17.28,713835,0
+ELVN.US,D,20240422,000000,17.35,17.99,16.87,17.62,280702,0
+ELVN.US,D,20240423,000000,17.54,18.2,17,17.37,368498,0
+ELVN.US,D,20240424,000000,17.31,17.99,17.1465,17.49,221584,0
+ELVN.US,D,20240425,000000,16.81,17.44,16.53,16.78,602668,0
+ELVN.US,D,20240426,000000,16.72,17.52,16.16,17.18,148934,0
+ELVN.US,D,20240429,000000,17.41,18.79,16.56,17.79,283528,0
+ELVN.US,D,20240430,000000,17.93,18.36,17.35,17.39,792794,0
+ELVN.US,D,20240501,000000,17.68,18.755,17.68,18.1,176816,0
+ELVN.US,D,20240502,000000,18.29,21.13,18.29,20.99,221413,0
+ELVN.US,D,20240503,000000,21.81,23,21.345,22.65,482543,0
+ELVN.US,D,20240506,000000,22.88,22.96,22.2,22.92,307122,0
+ELVN.US,D,20240507,000000,22.92,25,22.92,24.7,608940,0
+ELVN.US,D,20240508,000000,24.34,24.6,23.72,24.49,432451,0
+ELVN.US,D,20240509,000000,24.85,25.155,23.62,23.9,425778,0
+ELVN.US,D,20240510,000000,23.86,23.9,22.9901,23.43,98397,0
+ELVN.US,D,20240513,000000,24.29,24.7,24.14,24.49,196214,0
+ELVN.US,D,20240514,000000,24.83,25,23.83,23.87,342720,0
+ELVN.US,D,20240515,000000,24.84,24.845,23.555,24,395853,0
+ELVN.US,D,20240516,000000,23.85,24.165,23.0516,23.81,388823,0
+ELVN.US,D,20240517,000000,24,24,22.921,23.04,392489,0
+ELVN.US,D,20240520,000000,22.97,24.17,22.35,24,772240,0
+ELVN.US,D,20240521,000000,24,24.2,22.5,22.9,696228,0
+ELVN.US,D,20240522,000000,22.89,23.625,22.27,22.89,216177,0
+ELVN.US,D,20240523,000000,22.93,23.31,22.18,22.98,296352,0
+ELVN.US,D,20240524,000000,23.2,24.13,22.73,23.94,137067,0
+ELVN.US,D,20240528,000000,24.34,24.34,22.14,23.22,221804,0
+ELVN.US,D,20240529,000000,22.5,22.99,21.18,21.33,138486,0
+ELVN.US,D,20240530,000000,21.45,23.38,21.45,22.54,157300,0
+ELVN.US,D,20240531,000000,22.38,23.42,21.91,22.57,285963,0
+ELVN.US,D,20240603,000000,23.11,23.46,20.86,21.06,298706,0
+ELVN.US,D,20240604,000000,20.93,21.45,20.23,20.93,194631,0
+ELVN.US,D,20240605,000000,21.09,21.91,19.92,20.44,166840,0
+ELVN.US,D,20240606,000000,20.27,20.465,19.785,20.2,107402,0
+ELVN.US,D,20240607,000000,19.95,21.95,19.52,20.94,196190,0
+ELVN.US,D,20240610,000000,20.79,22.77,20.79,22.58,199531,0
+ELVN.US,D,20240611,000000,22.58,22.58,21.74,21.99,185281,0
+ELVN.US,D,20240612,000000,23.25,23.33,22.095,22.75,193386,0
+ELVN.US,D,20240613,000000,22.63,23.24,21.73,22.02,113737,0
+ELVN.US,D,20240614,000000,21.88,22.1,21.44,21.7,112862,0
+ELVN.US,D,20240617,000000,21.45,22.35,21.0602,21.56,153315,0
+ELVN.US,D,20240618,000000,21.42,22.47,20.39,20.47,202679,0
+ELVN.US,D,20240620,000000,20.34,21.2425,20.161,21.04,310777,0
+ELVN.US,D,20240621,000000,20.99,21.54,20.815,21.44,888619,0
+ELVN.US,D,20240624,000000,21.6,22.67,21.32,21.84,310597,0
+ELVN.US,D,20240625,000000,21.61,22.385,21.31,21.47,284218,0
+ELVN.US,D,20240626,000000,21.67,21.67,19.88,21.18,347318,0
+ELVN.US,D,20240627,000000,21.27,23.47,20.9,23.45,245468,0
+ELVN.US,D,20240628,000000,23.51,24.24,22.9884,23.37,2543322,0
+ELVN.US,D,20240701,000000,23.43,23.64,22.61,22.7,351340,0
+ELVN.US,D,20240702,000000,22.56,22.6942,21.5,21.7,133759,0
+ELVN.US,D,20240703,000000,21.99,22.535,20.63,21.55,137179,0
+ELVN.US,D,20240705,000000,21.54,22.44,21.28,22.42,172293,0
+ELVN.US,D,20240708,000000,22.88,23.475,22.23,22.45,295177,0
+ELVN.US,D,20240709,000000,22.4,23.26,22.19,23,201487,0
+ELVN.US,D,20240710,000000,23.08,23.33,22.8,23.06,147675,0
+ELVN.US,D,20240711,000000,23.76,24.525,23.65,24.06,231744,0
+ELVN.US,D,20240712,000000,24.64,25.34,23.67,24.74,576384,0
+ELVN.US,D,20240715,000000,25.16,25.34,24.14,25.1,438895,0
+ELVN.US,D,20240716,000000,25.55,25.55,24.47,24.65,240835,0
+ELVN.US,D,20240717,000000,24.02,24.715,23.05,23.76,200894,0
+ELVN.US,D,20240718,000000,23.66,24.5846,22.2639,22.6,174392,0
+ELVN.US,D,20240719,000000,22.81,22.84,21.94,22.01,111128,0
+ELVN.US,D,20240722,000000,22.12,23.45,21.8,23.38,124980,0
+ELVN.US,D,20240723,000000,23.11,24.77,22.7,24.58,143634,0
+ELVN.US,D,20240724,000000,24.3,24.63,23.43,24.01,206674,0
+ELVN.US,D,20240725,000000,24.22,25.88,23.935,25.02,573439,0
+ELVN.US,D,20240726,000000,25.7,27.525,25.19,27.31,203072,0
+ELVN.US,D,20240729,000000,27.45,27.6731,26.29,26.56,244936,0
+ELVN.US,D,20240730,000000,26.75,26.79,25.345,26.13,131582,0
+ELVN.US,D,20240731,000000,26.4,27.67,26.12,26.38,836918,0
+ELVN.US,D,20240801,000000,26.3,26.3,24.39,24.7,163513,0
+ELVN.US,D,20240802,000000,23.51,23.57,21.8,23.22,261164,0
+ELVN.US,D,20240805,000000,21.05,23.21,21.05,22.11,279876,0
+ELVN.US,D,20240806,000000,22,22.35,21.49,21.93,136444,0
+ELVN.US,D,20240807,000000,22.27,22.82,21.14,21.67,172318,0
+ELVN.US,D,20240808,000000,21.92,22.51,21.41,21.72,126404,0
+ELVN.US,D,20240809,000000,21.65,23.7308,20.86,21.33,193827,0
+ELVN.US,D,20240812,000000,21.33,21.83,20.825,21.32,145348,0
+ELVN.US,D,20240813,000000,21.55,22.12,21.175,21.52,80975,0
+ELVN.US,D,20240814,000000,22.44,22.44,21.035,21.8,96270,0
+ELVN.US,D,20240815,000000,22.54,23.86,22.15,23.77,195873,0
+ELVN.US,D,20240816,000000,23.97,24.28,23.36,23.71,95396,0
+ELVN.US,D,20240819,000000,23.76,23.92,22.685,23.53,140925,0
+ELVN.US,D,20240820,000000,23.48,23.73,22.055,22.3,130660,0
+ELVN.US,D,20240821,000000,22.58,23.74,22.09,23.67,118694,0
+ELVN.US,D,20240822,000000,23.73,23.73,22.73,22.9,85885,0
+ELVN.US,D,20240823,000000,23,23.135,22.7,23,123601,0
+ELVN.US,D,20240826,000000,23.26,23.3,22.62,22.93,132354,0
+ELVN.US,D,20240827,000000,22.83,23.125,22.01,22.56,96391,0
+ELVN.US,D,20240828,000000,22.32,23,22.19,22.4,79048,0
+ELVN.US,D,20240829,000000,22.64,23.08,22.09,22.22,138359,0
+ELVN.US,D,20240830,000000,22.21,22.65,21.34,21.88,137597,0
+ELVN.US,D,20240903,000000,21.65,23,21.65,22.2,263258,0
+ELVN.US,D,20240904,000000,22.02,22.52,21.61,21.74,165602,0
+ELVN.US,D,20240905,000000,21.76,22.217,21.5,21.91,201028,0
+ELVN.US,D,20240906,000000,22.02,22.08,21.37,21.44,148117,0
+ELVN.US,D,20240909,000000,21.85,23.43,21.66,23,169789,0
+ELVN.US,D,20240910,000000,23.42,24.18,22.42,23.27,121278,0
+ELVN.US,D,20240911,000000,23.04,23.24,22.65,23.07,81646,0
+ELVN.US,D,20240912,000000,23.09,23.51,22.18,22.33,103074,0
+ELVN.US,D,20240913,000000,22.5,22.804,22.085,22.32,146702,0
+ELVN.US,D,20240916,000000,22.44,22.715,22.1,22.38,106328,0
+ELVN.US,D,20240917,000000,22.71,23,21.37,21.47,147495,0
+ELVN.US,D,20240918,000000,21.51,22.85,21.47,21.76,143973,0
+ELVN.US,D,20240919,000000,22.56,23.6,21.8701,23.07,249030,0
+ELVN.US,D,20240920,000000,22.92,23.55,22.39,23.19,747892,0
+ELVN.US,D,20240923,000000,23.48,24.69,23.29,23.57,355273,0
+ELVN.US,D,20240924,000000,23.58,24.31,22.81,24.07,227282,0
+ELVN.US,D,20240925,000000,24.21,24.4,23.56,24.23,116258,0
+ELVN.US,D,20240926,000000,24.72,24.88,24.051,24.12,101119,0
+ELVN.US,D,20240927,000000,24.49,24.67,23.99,24.13,226702,0
+ELVN.US,D,20240930,000000,24,25.61,23.78,25.54,831789,0
+ELVN.US,D,20241001,000000,25.7,27.55,24.93,26,849423,0
+ELVN.US,D,20241002,000000,25.8,25.98,24.98,25.3,1133158,0
+ELVN.US,D,20241003,000000,25.03,25.56,24.6,25.51,308043,0
+ELVN.US,D,20241004,000000,26.12,27.62,25.48,27.53,353128,0
+ELVN.US,D,20241007,000000,27.5,27.8,26.75,27.45,139225,0
+ELVN.US,D,20241008,000000,27.5,28.51,27.34,28.01,174035,0
+ELVN.US,D,20241009,000000,27.87,28.62,27.5,28.21,376144,0
+ELVN.US,D,20241010,000000,27.8,27.96,26.1316,26.97,255173,0
+ELVN.US,D,20241011,000000,26.76,28.12,26.76,27.91,168844,0
+ELVN.US,D,20241014,000000,27.95,28,27.29,27.75,508624,0
+ELVN.US,D,20241015,000000,27.67,27.855,27.1,27.82,119001,0
+ELVN.US,D,20241016,000000,28.21,28.57,27.69,28.12,175182,0
+ELVN.US,D,20241017,000000,28.24,28.24,27.7,28.02,115367,0
+ELVN.US,D,20241018,000000,28.15,30.03,27.75,29,430082,0
+ELVN.US,D,20241021,000000,29.06,29.11,28.39,28.87,109264,0
+ELVN.US,D,20241022,000000,28.69,29.07,28.305,28.98,196880,0
+ELVN.US,D,20241023,000000,28.73,29.0762,27.74,28.97,268517,0
+ELVN.US,D,20241024,000000,28.93,29.64,28.78,28.98,175380,0
+ELVN.US,D,20241025,000000,29.36,29.69,28.665,28.81,134347,0
+ELVN.US,D,20241028,000000,29.28,29.34,27.96,28.66,239528,0
+ELVN.US,D,20241029,000000,28.37,28.76,28.15,28.52,99523,0
+ELVN.US,D,20241030,000000,28.36,29.015,28,28.39,135037,0
+ELVN.US,D,20241031,000000,28.7,29.09,27.76,27.85,278175,0
+ELVN.US,D,20241101,000000,28.19,28.375,26.91,27.63,432979,0
+ELVN.US,D,20241104,000000,27.73,28.09,27.4525,27.65,451869,0
+ELVN.US,D,20241105,000000,27.55,28.04,27.02,28.01,227509,0
+ELVN.US,D,20241106,000000,29.22,29.65,28.65,29.55,370212,0
+ELVN.US,D,20241107,000000,29.73,29.785,28.82,29,259368,0
+ELVN.US,D,20241108,000000,29.24,29.4,28.32,28.96,223793,0
+ELVN.US,D,20241111,000000,29.38,29.38,27.4,27.63,201410,0
+ELVN.US,D,20241112,000000,27.43,28.22,26,27.17,333328,0
+ELVN.US,D,20241113,000000,27.59,27.59,25.585,25.8,279932,0
+ELVN.US,D,20241114,000000,26.38,27.2,24.62,24.92,198583,0
+ELVN.US,D,20241115,000000,25,25,23.7,24.41,248450,0
+ELVN.US,D,20241118,000000,24.3,24.925,24.13,24.9,239181,0
+ELVN.US,D,20241119,000000,24.9,26.228,24.52,26.18,212362,0
+ELVN.US,D,20241120,000000,26.25,26.48,24.98,25.43,155434,0
+ELVN.US,D,20241121,000000,25.59,25.76,24.69,25.41,140271,0
+ELVN.US,D,20241122,000000,25.5,26.09,24.36,24.54,259894,0
+ELVN.US,D,20241125,000000,24.72,25.64,24.64,24.88,304208,0
+ELVN.US,D,20241126,000000,24.88,25.07,24.0975,24.35,159128,0
+ELVN.US,D,20241127,000000,24.45,25.67,24.45,25.41,168715,0
+ELVN.US,D,20241129,000000,25.26,25.63,24.3,24.38,112338,0
+ELVN.US,D,20241202,000000,24.49,25.28,24.36,24.43,202918,0
+ELVN.US,D,20241203,000000,24.07,25.79,22.59,23.61,211693,0
+ELVN.US,D,20241204,000000,23.61,23.98,23.24,23.71,118877,0
+ELVN.US,D,20241205,000000,23.71,24.145,23.04,23.25,86243,0
+ELVN.US,D,20241206,000000,23.62,25.96,23.59,25.42,188373,0
+ELVN.US,D,20241209,000000,25.67,25.67,23.95,24.42,110035,0
+ELVN.US,D,20241210,000000,24.34,24.45,23.51,23.79,90884,0
+ELVN.US,D,20241211,000000,24.2,24.305,23.1,24.08,196703,0
+ELVN.US,D,20241212,000000,24.31,24.59,21.69,23,198064,0
+ELVN.US,D,20241213,000000,23.19,23.71,22.6101,23.15,153664,0
+ELVN.US,D,20241216,000000,23.12,23.72,23.03,23.57,200171,0
+ELVN.US,D,20241217,000000,23.6,24.42,22.92,24.39,219823,0
+ELVN.US,D,20241218,000000,24.29,24.2999,21.84,22.5,445974,0
+ELVN.US,D,20241219,000000,22.65,23.27,22,22.87,271169,0
+ELVN.US,D,20241220,000000,22.51,22.99,21.83,22.47,395242,0
+ELVN.US,D,20241223,000000,22.44,23.65,21.425,23.43,182009,0
+ELVN.US,D,20241224,000000,23.36,23.7,22.525,23.15,62226,0
+ELVN.US,D,20241226,000000,22.92,24.3193,22.26,22.71,137458,0
+ELVN.US,D,20241227,000000,22.29,22.5,21.57,22.37,255845,0
+ELVN.US,D,20241230,000000,21.97,22.775,21.55,22.39,221104,0
+ELVN.US,D,20241231,000000,22.61,22.995,22.08,22.5,90373,0
+ELVN.US,D,20250102,000000,22.8,24.45,22.8,23.9,170728,0
+ELVN.US,D,20250103,000000,24.21,25.37,24,24.425,249260,0
+ELVN.US,D,20250106,000000,24.37,25.08,24.05,24.07,154287,0
+ELVN.US,D,20250107,000000,23.93,24.625,23.51,23.86,192813,0
+ELVN.US,D,20250108,000000,23.42,24.23,21.7138,24.15,137663,0
+ELVN.US,D,20250110,000000,23.55,24.21,21.41,21.74,323088,0
+ELVN.US,D,20250113,000000,21.33,22.41,21.33,22.07,257727,0
+ELVN.US,D,20250114,000000,22.18,22.575,20.16,20.46,503900,0
+ELVN.US,D,20250115,000000,21.1,23.08,20.3,22.66,426523,0
+ELVN.US,D,20250116,000000,22.81,22.81,21.44,21.99,273807,0
+ELVN.US,D,20250117,000000,22.16,22.24,20.92,21.47,168400,0
+ELVN.US,D,20250121,000000,21.8,22.68,21.62,22,364889,0
+ELVN.US,D,20250122,000000,21.84,22.815,21.4525,22.05,198255,0
+ELVN.US,D,20250123,000000,21.76,22.34,21.615,22.04,121557,0
+ELVN.US,D,20250124,000000,21.98,22.3675,21.64,21.86,509850,0
+ELVN.US,D,20250127,000000,21.81,22.28,21.145,21.29,209509,0
+ELVN.US,D,20250128,000000,21.17,21.5,20.715,21.04,375194,0
+ELVN.US,D,20250129,000000,20.82,21.3,20.4,20.86,326656,0
+ELVN.US,D,20250130,000000,21.13,21.76,21.02,21.27,173551,0
+ELVN.US,D,20250131,000000,21.21,22.415,21.21,21.86,222185,0
+ELVN.US,D,20250203,000000,21.28,22.295,21.28,21.9,191988,0
+ELVN.US,D,20250204,000000,21.94,22.125,21.39,22,166592,0
+ELVN.US,D,20250205,000000,21.95,23.14,21.695,22.75,285278,0
+ELVN.US,D,20250206,000000,22.69,23.18,22.3,22.47,181493,0
+ELVN.US,D,20250207,000000,22.39,22.39,21.69,22,188319,0
+ELVN.US,D,20250210,000000,22.05,22.36,21.54,21.55,137794,0
+ELVN.US,D,20250211,000000,21.2,21.82,20.8165,21.41,157484,0
+ELVN.US,D,20250212,000000,20.98,22.08,20.965,22.05,170114,0
+ELVN.US,D,20250213,000000,20.67,22.91,20.67,21.5,318190,0
+ELVN.US,D,20250214,000000,21.64,22.375,21.17,21.68,387406,0
+ELVN.US,D,20250218,000000,22.18,22.355,21.55,21.82,117540,0
+ELVN.US,D,20250219,000000,21.76,22.065,21.49,21.9,157266,0
+ELVN.US,D,20250220,000000,21.92,21.93,21.16,21.47,110168,0
+ELVN.US,D,20250221,000000,21.94,22.5,21.75,21.8,169973,0
+ELVN.US,D,20250224,000000,21.91,21.98,21.31,21.35,153225,0
+ELVN.US,D,20250225,000000,21.53,21.53,20.1,20.13,203721,0
+ELVN.US,D,20250226,000000,20.1,20.75,20.02,20.28,117928,0
+ELVN.US,D,20250227,000000,20.1,20.84,20,20.15,91056,0
+ELVN.US,D,20250228,000000,20.28,21.035,20.03,20.83,185161,0
+ELVN.US,D,20250303,000000,20.7,21.238,19.53,19.62,299041,0
+ELVN.US,D,20250304,000000,19.36,20.02,18.67,19.92,349421,0
+ELVN.US,D,20250305,000000,20.02,21.26,19.8325,21.25,282973,0
+ELVN.US,D,20250306,000000,20.84,22.36,20.785,21.46,325376,0
+ELVN.US,D,20250307,000000,21.64,22.29,20.98,21,347272,0
+ELVN.US,D,20250310,000000,20.9,20.9,19.925,20.27,162206,0
+ELVN.US,D,20250311,000000,20.42,20.75,19.5,20.69,212908,0
+ELVN.US,D,20250312,000000,20.72,21.155,20.47,21.02,138219,0
+ELVN.US,D,20250313,000000,21.12,21.12,20.21,20.29,141655,0
+ELVN.US,D,20250314,000000,21.1,22.21,20.55,20.74,205365,0
+ELVN.US,D,20250317,000000,20.61,21.06,19.975,21.04,140102,0
+ELVN.US,D,20250318,000000,20.57,21.175,20.26,20.28,244820,0
+ELVN.US,D,20250319,000000,20.23,21.18,20.18,20.89,144067,0
+ELVN.US,D,20250320,000000,20.48,21.34,20.35,20.92,235326,0
+ELVN.US,D,20250321,000000,20.64,21.4075,20.55,21.08,412594,0
+ELVN.US,D,20250324,000000,21.55,22.69,21.5,22.46,242147,0
+ELVN.US,D,20250325,000000,22.48,22.615,20.68,21.32,258864,0
+ELVN.US,D,20250326,000000,21.25,21.6192,20.225,20.58,260852,0
+ELVN.US,D,20250327,000000,20.75,21.66,20.75,21.51,198600,0
+ELVN.US,D,20250328,000000,21.57,22.12,20.895,21.07,192187,0
+ELVN.US,D,20250331,000000,20.48,21.16,19.48,19.68,574086,0
+ELVN.US,D,20250401,000000,19.38,19.625,18.355,18.88,246012,0
+ELVN.US,D,20250402,000000,18.63,20,18.555,19.86,751232,0
+ELVN.US,D,20250403,000000,18.91,20.33,18.7,20.03,468757,0
+ELVN.US,D,20250404,000000,19.23,20.04,18.07,18.69,516094,0
+ELVN.US,D,20250407,000000,18,19.69,16.99,17.87,479836,0
+ELVN.US,D,20250408,000000,18.49,18.76,15.14,15.82,365172,0
+ELVN.US,D,20250409,000000,15.43,17.19,14.47,16.52,598017,0
+ELVN.US,D,20250410,000000,15.53,15.72,13.3,14.91,548740,0
+ELVN.US,D,20250411,000000,15.06,16.54,14.45,16.51,326797,0
+ELVN.US,D,20250414,000000,17.06,17.38,16.3,17.19,189683,0
+ELVN.US,D,20250415,000000,17.17,18.14,16.375,17.05,160952,0
+ELVN.US,D,20250416,000000,16.92,17.365,15.49,16.07,232824,0
+ELVN.US,D,20250417,000000,16.12,16.854,16.065,16.53,171768,0
+ELVN.US,D,20250421,000000,16.15,16.82,15.44,16.22,282227,0
+ELVN.US,D,20250422,000000,16.45,18.225,16.45,17.97,508010,0
+ELVN.US,D,20250423,000000,18.65,19.61,17.71,17.77,180903,0
+ELVN.US,D,20250424,000000,17.72,18.57,17.36,18.3,249987,0
+ELVN.US,D,20250425,000000,18.05,18.4,17.4583,18.21,124976,0
+ELVN.US,D,20250428,000000,18.19,19.185,17.81,18.91,318922,0
+ELVN.US,D,20250429,000000,18.68,19.08,18.19,18.65,216052,0
+ELVN.US,D,20250430,000000,18.41,19.219,17.82,18.94,157800,0
+ELVN.US,D,20250501,000000,18.98,20.155,18.57,19.85,216036,0
+ELVN.US,D,20250502,000000,19.95,20.79,19.65,20.51,221177,0
+ELVN.US,D,20250505,000000,20.23,20.6,19.96,20.39,238032,0
+ELVN.US,D,20250506,000000,20.19,20.35,18.96,19.69,594529,0
+ELVN.US,D,20250507,000000,19.8,19.8,17.7613,18.27,254358,0
+ELVN.US,D,20250508,000000,18.55,19.415,17.985,18.63,412961,0
+ELVN.US,D,20250509,000000,18.71,19.67,18.255,18.42,511962,0
+ELVN.US,D,20250512,000000,19.05,19.85,18.615,19.01,473427,0
+ELVN.US,D,20250513,000000,19.17,20.46,18.82,20.03,345696,0
+ELVN.US,D,20250514,000000,19.98,20.96,19.53,19.89,400370,0
+ELVN.US,D,20250515,000000,19.44,20,16.265,17.82,800108,0
+ELVN.US,D,20250516,000000,17.73,18.54,16.645,16.86,473950,0
+ELVN.US,D,20250519,000000,16.52,17.28,15.91,16.85,349851,0
+ELVN.US,D,20250520,000000,16.9,17.54,16.57,17.38,333003,0
+ELVN.US,D,20250521,000000,17.07,17.37,16.62,16.93,181133,0
+ELVN.US,D,20250522,000000,16.8,17.09,16.5,16.77,105778,0
+ELVN.US,D,20250523,000000,16.5,16.95,16.29,16.4,222508,0
+ELVN.US,D,20250527,000000,16.61,16.785,15.9,15.99,206823,0
+ELVN.US,D,20250528,000000,15.96,16.34,15.81,16.07,272508,0
+ELVN.US,D,20250529,000000,16.29,17.81,16.07,17.74,541550,0
+ELVN.US,D,20250530,000000,17.9,18.25,17.5,17.77,290192,0
+ELVN.US,D,20250602,000000,17.77,19.6014,17.77,19.14,465858,0
+ELVN.US,D,20250603,000000,19.22,22.15,18.85,21.86,683112,0
+ELVN.US,D,20250604,000000,21.82,22.52,21.2,22.29,591000,0
+ELVN.US,D,20250605,000000,22.37,22.64,20.9842,21.37,579628,0
+ELVN.US,D,20250606,000000,21.78,22.5245,20.04,20.74,663450,0
+ELVN.US,D,20250609,000000,21.16,21.16,19.94,20.34,281501,0
+ELVN.US,D,20250610,000000,20.38,21.935,20.265,21.7,665431,0
+ELVN.US,D,20250611,000000,21.9,21.9,19.49,19.605,337096,0
+ELVN.US,D,20250612,000000,19.23,20.21,19.23,19.66,191309,0
+ELVN.US,D,20250613,000000,18.53,23.49,18.53,21.91,3224970,0
+ELVN.US,D,20250616,000000,23.38,24.11,22.2116,23.09,1275207,0
+ELVN.US,D,20250617,000000,22.77,23.17,21.57,21.8,661678,0
+ELVN.US,D,20250618,000000,21.83,22.71,21.52,21.57,423893,0
+ELVN.US,D,20250620,000000,21.76,22.07,21.0888,21.3,518501,0
+ELVN.US,D,20250623,000000,21.05,21.3,20.215,20.29,624605,0
+ELVN.US,D,20250624,000000,20.46,21.38,20.34,21.16,645327,0
+ELVN.US,D,20250625,000000,20.93,21.66,20.39,21.5,485100,0
+ELVN.US,D,20250626,000000,21.59,21.73,20.8601,21.52,466467,0
+ELVN.US,D,20250627,000000,21.5,21.895,20.53,20.68,1443929,0
+ELVN.US,D,20250630,000000,20.6,21.21,20.03,20.06,352463,0
+ELVN.US,D,20250701,000000,19.89,20.09,19.22,19.65,884482,0
+ELVN.US,D,20250702,000000,20.04,21.285,19.735,20.64,947025,0
+ELVN.US,D,20250703,000000,20.88,21.335,20.27,20.73,272510,0
+ELVN.US,D,20250707,000000,20.58,21.175,19.4801,19.59,410208,0
+ELVN.US,D,20250708,000000,19.76,20.3,19.38,19.93,300761,0
+ELVN.US,D,20250709,000000,20.27,22.135,19.83,21.58,743729,0
+ELVN.US,D,20250710,000000,21.33,22.87,21.03,22.78,392691,0
+ELVN.US,D,20250711,000000,22.53,23.21,21.99,22.45,343523,0
+ELVN.US,D,20250714,000000,22.41,23.24,21.8,23,416268,0
+ELVN.US,D,20250715,000000,23.28,23.44,21.34,21.65,900984,0
+ELVN.US,D,20250716,000000,22,22.185,21.38,21.46,351211,0
+ELVN.US,D,20250717,000000,21.33,23.71,21.12,23.34,792136,0
+ELVN.US,D,20250718,000000,23.86,24.38,22.48,22.66,349364,0
+ELVN.US,D,20250721,000000,22.66,23.405,21.79,21.87,365150,0
+ELVN.US,D,20250722,000000,21.61,22.24,21.375,21.56,278226,0
+ELVN.US,D,20250723,000000,21.74,22.37,21.25,22.35,176465,0
+ELVN.US,D,20250724,000000,22.44,22.83,21.8,21.95,222821,0
+ELVN.US,D,20250725,000000,21.87,22.45,21.04,21.2,183614,0
+ELVN.US,D,20250728,000000,21.25,21.25,20.08,20.67,338821,0
+ELVN.US,D,20250729,000000,20.92,20.92,19.75,20.07,243801,0
+ELVN.US,D,20250730,000000,20.23,20.415,19.02,19.32,304018,0
+ELVN.US,D,20250731,000000,19,19.44,18.53,18.81,409296,0
+ELVN.US,D,20250801,000000,18.45,18.905,18.18,18.73,490125,0
+ELVN.US,D,20250804,000000,18.83,19.33,18.415,18.74,273183,0
+ELVN.US,D,20250805,000000,18.83,19.27,18.52,19.22,516788,0
+ELVN.US,D,20250806,000000,19.07,20.26,18.435,18.84,436275,0
+ELVN.US,D,20250807,000000,18.85,19.43,17.76,17.9,345808,0
+ELVN.US,D,20250808,000000,17.77,18.42,17.4275,17.69,574228,0
+ELVN.US,D,20250811,000000,17.81,18.58,17.79,18.115,227322,0
+ELVN.US,D,20250812,000000,18.17,19.08,18.17,18.89,289755,0
+ELVN.US,D,20250813,000000,19.05,20.11,18.13,19.985,361218,0
+ELVN.US,D,20250814,000000,19.94,21.39,19.2,19.77,319833,0
+ELVN.US,D,20250815,000000,19.95,20.785,19.63,20.22,346790,0
+ELVN.US,D,20250818,000000,20.46,21.0122,19.75,19.75,263257,0
+ELVN.US,D,20250819,000000,20.23,20.315,19.01,19.76,223908,0
+ELVN.US,D,20250820,000000,19.71,20.03,19.41,19.66,286353,0
+ELVN.US,D,20250821,000000,19.66,20.275,19.3,19.84,808904,0
+ELVN.US,D,20250822,000000,19.99,21.07,19.62,20.85,830394,0
+ELVN.US,D,20250825,000000,20.98,21,19.92,19.945,452989,0
+ELVN.US,D,20250826,000000,20.05,20.9,19.96,20.32,381374,0
+ELVN.US,D,20250827,000000,20.27,20.91,20.2601,20.68,487888,0
+ELVN.US,D,20250828,000000,20.59,21.1373,20.261,20.36,467563,0
+ELVN.US,D,20250829,000000,20.46,20.99,19.92,20.27,589226,0
+ELVN.US,D,20250902,000000,20.27,21.3,20.12,20.89,355056,0
+ELVN.US,D,20250903,000000,20.69,21.1795,20.35,20.95,381743,0
+ELVN.US,D,20250904,000000,20.96,21.02,19.95,20.01,310255,0
+ELVN.US,D,20250905,000000,20.19,20.895,19.89,20.15,432313,0
+ELVN.US,D,20250908,000000,20.15,20.82,19.92,20.02,626448,0
+ELVN.US,D,20250909,000000,19.94,20.27,19.11,19.72,461505,0
+ELVN.US,D,20250910,000000,19.81,20.235,19.035,19.22,369670,0
+ELVN.US,D,20250911,000000,19.02,19.97,18.8,19.92,633330,0
+ELVN.US,D,20250912,000000,19.9,20.15,19.2575,19.96,618547,0
+ELVN.US,D,20250915,000000,20.1,20.3,18.11,18.5,624244,0
+ELVN.US,D,20250916,000000,18.41,19.07,18.01,18.43,580713,0
+ELVN.US,D,20250917,000000,18.57,19.5,18.57,19.02,560706,0
+ELVN.US,D,20250918,000000,19.22,19.99,18.78,19.925,1313766,0
+ELVN.US,D,20250919,000000,19.96,20.22,18.91,18.96,2310053,0
+ELVN.US,D,20250922,000000,18.82,20.03,18.5,19.92,423260,0
+ELVN.US,D,20250923,000000,19.88,20.11,19.08,19.19,433561,0
+ELVN.US,D,20250924,000000,19.28,19.51,18.87,19.2,470065,0
+ELVN.US,D,20250925,000000,19.04,19.085,18.465,18.57,277473,0
+ELVN.US,D,20250926,000000,18.57,20.55,18.28,20.01,521763,0
+ELVN.US,D,20250929,000000,20.33,20.74,20.02,20.3,374037,0
+ELVN.US,D,20250930,000000,20.11,20.9,19.97,20.47,402428,0
+ELVN.US,D,20251001,000000,20.37,20.65,19.76,19.825,289888,0
+ELVN.US,D,20251002,000000,19.93,20.09,19.1101,19.92,267636,0
+ELVN.US,D,20251003,000000,20.08,20.1928,19,19.61,313908,0
+ELVN.US,D,20251006,000000,19.9,20.655,19.481,20.3,340737,0
+ELVN.US,D,20251007,000000,20.2,20.4,20,20.11,275263,0
+ELVN.US,D,20251008,000000,20.4,20.97,20.0897,20.32,365363,0
+ELVN.US,D,20251009,000000,20.3,21.81,20.24,21.29,877115,0
+ELVN.US,D,20251010,000000,21.27,21.31,20.59,20.82,546587,0
+ELVN.US,D,20251013,000000,21.18,21.2799,20.4,20.68,510219,0
+ELVN.US,D,20251014,000000,20.53,20.53,19.975,20.1,308437,0
+ELVN.US,D,20251015,000000,20.19,21.75,20.19,21.73,514630,0
+ELVN.US,D,20251016,000000,21.88,22.4191,21.55,21.75,432755,0
+ELVN.US,D,20251017,000000,21.41,21.99,21.08,21.41,485190,0
+ELVN.US,D,20251020,000000,21.76,22.36,21.2,22.12,429964,0
+ELVN.US,D,20251021,000000,22.02,22.135,20.93,21.19,435583,0
+ELVN.US,D,20251022,000000,21.19,21.19,20.1,20.49,311377,0
+ELVN.US,D,20251023,000000,20.52,21.145,20.26,20.55,599697,0
+ELVN.US,D,20251024,000000,20.75,20.82,20.32,20.61,371209,0
+ELVN.US,D,20251027,000000,20.66,21.8779,20.66,21.4,310905,0
+ELVN.US,D,20251028,000000,21.33,21.68,20.84,21.55,233512,0
+ELVN.US,D,20251029,000000,21.51,22.88,21.28,22.65,733196,0
+ELVN.US,D,20251030,000000,22.5,24.03,22.3,23.97,471931,0
+ELVN.US,D,20251031,000000,23.88,24.64,23.42,23.42,388071,0
+ELVN.US,D,20251103,000000,23.25,23.31,18.33,20,2704965,0
+ELVN.US,D,20251104,000000,19.34,20.23,18.61,19.01,1004025,0
+ELVN.US,D,20251105,000000,19,19.109,17.77,18.5,264759,0
+ELVN.US,D,20251106,000000,18.34,18.56,17.81,18.3,523622,0
+ELVN.US,D,20251107,000000,18.4,18.4,16.8,17.63,578149,0
+ELVN.US,D,20251110,000000,17.82,18.955,17.82,18.71,575752,0
+ELVN.US,D,20251111,000000,18.775,19.71,18.62,19.64,485361,0
+ELVN.US,D,20251112,000000,20,20.62,19.63,20.3,424924,0
+ELVN.US,D,20251113,000000,20.31,21.5699,19.935,20.27,459693,0
+ELVN.US,D,20251114,000000,19.88,22.32,19.84,22.07,565729,0
+ELVN.US,D,20251117,000000,21.97,22.36,21.28,21.76,843818,0
+ELVN.US,D,20251118,000000,21.64,22.7,21.4,22.59,646521,0
+ELVN.US,D,20251119,000000,22.55,23.23,22.01,22.1,440423,0
+ELVN.US,D,20251120,000000,22.47,23.31,21.22,21.27,352134,0
+ELVN.US,D,20251121,000000,21.16,22.05,20.3701,21.75,348759,0
+ELVN.US,D,20251124,000000,21.75,22.85,21.6359,21.77,447309,0
+ELVN.US,D,20251125,000000,21.8,22.45,21.55,21.7,950569,0
+ELVN.US,D,20251126,000000,21.73,21.955,21.05,21.71,678327,0
+ELVN.US,D,20251128,000000,21.92,22.14,21.35,21.6,252891,0
+ELVN.US,D,20251201,000000,21.47,21.47,19.575,19.85,496203,0
+ELVN.US,D,20251202,000000,19.92,20.7,19.92,20.56,536237,0
+ELVN.US,D,20251203,000000,20.56,21.02,20.22,21,358978,0
+ELVN.US,D,20251204,000000,20.97,21.79,20.5701,21.4,494583,0
+ELVN.US,D,20251205,000000,21.43,21.86,20.98,21.81,523271,0
+ELVN.US,D,20251208,000000,21.92,22.07,20.49,20.52,423647,0
+ELVN.US,D,20251209,000000,20.41,20.41,17.31,19.49,1417955,0
+ELVN.US,D,20251210,000000,19.51,20.47,19.29,20.17,1095001,0
+ELVN.US,D,20251211,000000,19.99,20.2,18.135,18.77,1187348,0
+ELVN.US,D,20251212,000000,18.7,18.81,16.62,16.86,1407974,0
+ELVN.US,D,20251215,000000,17.18,17.44,16.77,17.17,1276275,0
+ELVN.US,D,20251216,000000,17.08,17.38,16.36,16.91,1101488,0
+ELVN.US,D,20251217,000000,16.95,17.58,15.71,16.02,1199574,0
+ELVN.US,D,20251218,000000,16.18,16.9,15.7701,16.68,803805,0
+ELVN.US,D,20251219,000000,16.71,17.15,16.605,16.87,1223311,0
+ELVN.US,D,20251222,000000,16.78,18.05,16.5112,17.93,494559,0
+ELVN.US,D,20251223,000000,17.84,17.88,16.475,16.53,889495,0
+ELVN.US,D,20251224,000000,16.67,16.85,16.47,16.73,349610,0
+ELVN.US,D,20251226,000000,16.71,16.71,15.88,16.3,510861,0
+ELVN.US,D,20251229,000000,16.3,16.39,15.89,15.94,379387,0
+ELVN.US,D,20251230,000000,15.93,16.085,15.33,15.55,325906,0
+ELVN.US,D,20251231,000000,15.53,16,15.14,15.4,539066,0
+ELVN.US,D,20260102,000000,15.5,15.785,15.06,15.54,490849,0
+ELVN.US,D,20260105,000000,15.69,15.69,14.91,15.21,463311,0
+ELVN.US,D,20260106,000000,15.13,15.28,14.785,15.14,505446,0
+ELVN.US,D,20260107,000000,15.14,15.66,14.88,15.47,774713,0
+ELVN.US,D,20260108,000000,16.74,25.59,16.39,23.25,9486957,0
+ELVN.US,D,20260109,000000,23.58,29.98,23.2724,26,5786616,0
+ELVN.US,D,20260112,000000,25.75,25.9999,23.2522,25.03,1373169,0
+ELVN.US,D,20260113,000000,25,26.47,24.91,25.75,1034316,0
+ELVN.US,D,20260114,000000,25.68,27.42,24.89,26.05,1139983,0
+ELVN.US,D,20260115,000000,26.19,26.19,24.29,25.17,1252236,0
+ELVN.US,D,20260116,000000,25.34,27.4628,24.82,26.71,1239900,0
+ELVN.US,D,20260120,000000,26.235,27.42,25.5,27.05,1011898,0
+ELVN.US,D,20260121,000000,27.05,28.5,26.95,27.205,1073438,0
+ELVN.US,D,20260122,000000,27.73,28.69,26.99,27.03,1466783,0
+ELVN.US,D,20260123,000000,26.99,27.06,25.44,25.78,706457,0
+ELVN.US,D,20260126,000000,25.62,26.21,25.44,25.87,704866,0
+ELVN.US,D,20260127,000000,25.87,26.21,25.55,26.16,642392,0
+ELVN.US,D,20260128,000000,26.14,26.14,25.34,25.38,489452,0
+ELVN.US,D,20260129,000000,25.25,25.75,24.895,25.67,1106268,0
+ELVN.US,D,20260130,000000,25.35,26.88,25.22,26.45,1672942,0
+ELVN.US,D,20260202,000000,26.31,28.31,25.93,28.17,851446,0
+ELVN.US,D,20260203,000000,28.4,28.8,27.185,27.6,669046,0
+ELVN.US,D,20260204,000000,27.9,28.425,26.845,27.82,939064,0
+ELVN.US,D,20260205,000000,28.168,28.32,26.77,26.99,1118152,0
+ELVN.US,D,20260206,000000,27.45,30.22,27.125,29.42,1263324,0
+ELVN.US,D,20260209,000000,29.42,29.42,27.99,28.08,586809,0
+ELVN.US,D,20260210,000000,28.34,28.915,27.85,27.93,356900,0
+ELVN.US,D,20260211,000000,28.06,28.165,26.43,28.01,625936,0
+ELVN.US,D,20260212,000000,28.3,28.6,26.7,27.16,458013,0
+ELVN.US,D,20260213,000000,27.25,28.05,26.68,26.72,436317,0
+ELVN.US,D,20260217,000000,26.56,26.92,25.76,26.13,674705,0
+ELVN.US,D,20260218,000000,25.99,26.695,25.99,26.37,445055,0
diff --git a/daily/us/nasdaq stocks/1/enlv.us.txt b/daily/us/nasdaq stocks/1/enlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d29d251f938e63500311669c7417b9964eef3d09
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/enlv.us.txt	
@@ -0,0 +1,2905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENLV.US,D,20140731,000000,436,440,330.4,336,40585,0
+ENLV.US,D,20140801,000000,336,339.2,274.8,276,8978,0
+ENLV.US,D,20140804,000000,294.8,294.8,264.4,289.6,2227,0
+ENLV.US,D,20140805,000000,284,298.4,284,292,1665,0
+ENLV.US,D,20140806,000000,288,300,280,298.4,685,0
+ENLV.US,D,20140807,000000,289.2,304,289.2,302.8,726,0
+ENLV.US,D,20140808,000000,304,311.6,303.2,309.6,1806,0
+ENLV.US,D,20140811,000000,319.6,319.6,294.8,308,440,0
+ENLV.US,D,20140812,000000,308,308,296,302,762,0
+ENLV.US,D,20140813,000000,296,300,292,297.2,505,0
+ENLV.US,D,20140814,000000,292,324,280,292,258,0
+ENLV.US,D,20140815,000000,288.8,296,286,292.4,405,0
+ENLV.US,D,20140818,000000,293.2,297.2,292,297.2,132,0
+ENLV.US,D,20140819,000000,300.4,300.4,289.2,293.6,280,0
+ENLV.US,D,20140820,000000,289.2,308,289.2,300,251,0
+ENLV.US,D,20140821,000000,299.6,303.6,297.2,303.6,366,0
+ENLV.US,D,20140822,000000,298,310,298,307.2,457,0
+ENLV.US,D,20140825,000000,339.2,350,324.4,347.2,2659,0
+ENLV.US,D,20140826,000000,358,371.6,354,371.6,4950,0
+ENLV.US,D,20140827,000000,400,400,380,391.6,4044,0
+ENLV.US,D,20140828,000000,392.8,400,380.4,391.6,1733,0
+ENLV.US,D,20140829,000000,385.2,388,350.4,369.6,1946,0
+ENLV.US,D,20140902,000000,391.6,391.6,344.4,348.4,1731,0
+ENLV.US,D,20140903,000000,357.6,371.6,354.8,354.8,623,0
+ENLV.US,D,20140904,000000,348,359.2,328.8,338,377,0
+ENLV.US,D,20140905,000000,333.6,345.19,328,342,441,0
+ENLV.US,D,20140908,000000,369.6,369.6,348.9,356,162,0
+ENLV.US,D,20140909,000000,368,368,342.8,364.79,170,0
+ENLV.US,D,20140910,000000,359.6,359.6,332,345.6,581,0
+ENLV.US,D,20140911,000000,358,358,336,352,378,0
+ENLV.US,D,20140912,000000,338.8,352,338.8,351.99,56,0
+ENLV.US,D,20140915,000000,342.4,352,326.4,344,600,0
+ENLV.US,D,20140916,000000,326,346,326,340,402,0
+ENLV.US,D,20140917,000000,336,354,336,344,771,0
+ENLV.US,D,20140918,000000,348.4,348.4,342.4,343.2,190,0
+ENLV.US,D,20140919,000000,332.44,347.6,332.44,347.6,87,0
+ENLV.US,D,20140922,000000,345.2,345.2,328.8,329.6,299,0
+ENLV.US,D,20140923,000000,327.2,334,326.4,326.4,341,0
+ENLV.US,D,20140924,000000,327.6,334.79,310.4,313.6,520,0
+ENLV.US,D,20140925,000000,307.25,316.52,306.4,316.4,400,0
+ENLV.US,D,20140926,000000,312,324.39,296,302.8,258,0
+ENLV.US,D,20140929,000000,288.4,326.4,288.4,308,881,0
+ENLV.US,D,20140930,000000,300,300.4,290,290.8,254,0
+ENLV.US,D,20141001,000000,312,314.4,286,297.2,196,0
+ENLV.US,D,20141002,000000,297.2,297.2,280,281.2,251,0
+ENLV.US,D,20141003,000000,297.2,301.6,272,280.4,489,0
+ENLV.US,D,20141006,000000,288,298,280,280.8,102,0
+ENLV.US,D,20141007,000000,280,296,280,296,36,0
+ENLV.US,D,20141008,000000,280.4,300.8,280.04,290,3990,0
+ENLV.US,D,20141009,000000,287.2,290.8,261.2,266.8,750,0
+ENLV.US,D,20141010,000000,263.2,268.16,244.8,246,407,0
+ENLV.US,D,20141013,000000,245.6,247.2,240.8,240.8,98,0
+ENLV.US,D,20141014,000000,242.4,244,220.4,220.4,333,0
+ENLV.US,D,20141015,000000,212.4,212.4,206.8,210,202,0
+ENLV.US,D,20141016,000000,200,228.4,200,228,229,0
+ENLV.US,D,20141017,000000,242.4,242.8,226,230.4,1998,0
+ENLV.US,D,20141020,000000,244,270.4,235,241.6,309,0
+ENLV.US,D,20141021,000000,242,258,231.6,253.6,1916,0
+ENLV.US,D,20141022,000000,277.6,277.6,240.8,241.2,284,0
+ENLV.US,D,20141023,000000,253.2,257.2,218.8,225.2,740,0
+ENLV.US,D,20141024,000000,227.2,248,225.6,235.2,187,0
+ENLV.US,D,20141027,000000,236,240,236,236,164,0
+ENLV.US,D,20141028,000000,250.4,257.6,238,244.8,220,0
+ENLV.US,D,20141029,000000,254,256,244,246.4,118,0
+ENLV.US,D,20141030,000000,238.8,246.8,222,222,394,0
+ENLV.US,D,20141031,000000,224.8,239.59,214.4,220,413,0
+ENLV.US,D,20141103,000000,214.8,226,211.2,216,551,0
+ENLV.US,D,20141104,000000,220,233.2,220,220.4,135,0
+ENLV.US,D,20141105,000000,221.2,228,214.4,223.6,216,0
+ENLV.US,D,20141106,000000,212,224,202.8,208,219,0
+ENLV.US,D,20141107,000000,209.88,224,204,213.98,343,0
+ENLV.US,D,20141110,000000,214,215.2,212,212,54,0
+ENLV.US,D,20141111,000000,212,213.6,206,210,95,0
+ENLV.US,D,20141112,000000,210,213.6,209.6,210,106,0
+ENLV.US,D,20141113,000000,204.4,215.59,204.4,206,101,0
+ENLV.US,D,20141114,000000,206,206,204,204,160,0
+ENLV.US,D,20141117,000000,204.04,204.04,191.6,199.2,244,0
+ENLV.US,D,20141118,000000,193.6,200.8,182.8,188.4,350,0
+ENLV.US,D,20141119,000000,191.6,195.99,180.4,186,384,0
+ENLV.US,D,20141120,000000,198,198,188,189.2,265,0
+ENLV.US,D,20141121,000000,188,188,180,182,393,0
+ENLV.US,D,20141124,000000,180,190.53,180,181.2,593,0
+ENLV.US,D,20141125,000000,191.2,193.2,180,188,570,0
+ENLV.US,D,20141126,000000,193.2,244,192,238,4273,0
+ENLV.US,D,20141128,000000,280,303.6,270.4,276,4149,0
+ENLV.US,D,20141201,000000,300,328,280,311.2,4656,0
+ENLV.US,D,20141202,000000,312,320,281.6,293.6,1821,0
+ENLV.US,D,20141203,000000,293.2,312.4,293.2,302,902,0
+ENLV.US,D,20141204,000000,306,308,294.4,294.4,633,0
+ENLV.US,D,20141205,000000,302.8,303.92,286.4,287.2,385,0
+ENLV.US,D,20141208,000000,286.88,294.39,266.4,282.4,754,0
+ENLV.US,D,20141209,000000,270.8,283.6,268,268.4,464,0
+ENLV.US,D,20141210,000000,268.8,298.8,268.8,287.6,335,0
+ENLV.US,D,20141211,000000,285.6,300.4,285.6,290,232,0
+ENLV.US,D,20141212,000000,301.2,302.8,268,268.4,362,0
+ENLV.US,D,20141215,000000,270.8,298,262,264.36,148,0
+ENLV.US,D,20141216,000000,260,264,240,261.6,443,0
+ENLV.US,D,20141217,000000,269.14,269.14,246,264.27,163,0
+ENLV.US,D,20141218,000000,256.29,260.4,243.6,246.8,683,0
+ENLV.US,D,20141219,000000,254,274.39,249.52,261.2,250,0
+ENLV.US,D,20141222,000000,248,261.99,246,249.6,310,0
+ENLV.US,D,20141223,000000,252.14,270,252.14,264,235,0
+ENLV.US,D,20141224,000000,262.4,262.4,249.2,250,383,0
+ENLV.US,D,20141226,000000,248.8,248.8,218,238.52,884,0
+ENLV.US,D,20141229,000000,232.4,253.6,228,228.4,495,0
+ENLV.US,D,20141230,000000,224.8,256.6,224.8,241.2,422,0
+ENLV.US,D,20141231,000000,246,270,246,255.6,452,0
+ENLV.US,D,20150102,000000,268.04,270,264.2,264.2,74,0
+ENLV.US,D,20150105,000000,266.8,280,260.4,269.2,455,0
+ENLV.US,D,20150106,000000,269.2,280,264.42,272.8,544,0
+ENLV.US,D,20150107,000000,273.2,287.59,270.6,280.4,1813,0
+ENLV.US,D,20150108,000000,287.6,314.8,286,308,2021,0
+ENLV.US,D,20150109,000000,310.8,332,299.2,312.8,1720,0
+ENLV.US,D,20150112,000000,316,344,302.8,312,1086,0
+ENLV.US,D,20150113,000000,326.8,329.2,320,328,477,0
+ENLV.US,D,20150114,000000,320.01,320.01,300.4,318.8,300,0
+ENLV.US,D,20150115,000000,325.6,325.6,302.4,320.4,313,0
+ENLV.US,D,20150116,000000,312.8,319.19,312.4,312.4,83,0
+ENLV.US,D,20150120,000000,310.8,310.8,294,302.8,389,0
+ENLV.US,D,20150121,000000,316,317.6,308,310.4,232,0
+ENLV.US,D,20150122,000000,310,330.8,310,324,715,0
+ENLV.US,D,20150123,000000,320,331.6,320,324,298,0
+ENLV.US,D,20150126,000000,340,354,336,338,1064,0
+ENLV.US,D,20150127,000000,342.4,344,330,337.2,325,0
+ENLV.US,D,20150128,000000,342.4,350.39,335.2,338.8,581,0
+ENLV.US,D,20150129,000000,339.2,340,328.8,331.2,103,0
+ENLV.US,D,20150130,000000,330.4,331.6,319.6,326,281,0
+ENLV.US,D,20150202,000000,342,347.52,324,334.8,596,0
+ENLV.US,D,20150203,000000,345.6,346.8,294.8,303.2,1270,0
+ENLV.US,D,20150204,000000,348,348,300,305.6,609,0
+ENLV.US,D,20150205,000000,310,320,304,317.6,819,0
+ENLV.US,D,20150206,000000,332,332,299.2,302.8,612,0
+ENLV.US,D,20150209,000000,312,313.6,296,297.2,1294,0
+ENLV.US,D,20150210,000000,302.8,302.8,280,282,1310,0
+ENLV.US,D,20150211,000000,313.2,313.2,276.8,282.8,1130,0
+ENLV.US,D,20150212,000000,282.8,299.59,282.8,285,476,0
+ENLV.US,D,20150213,000000,286.8,299.2,284,286.8,184,0
+ENLV.US,D,20150217,000000,298.4,298.4,258,258.4,1099,0
+ENLV.US,D,20150218,000000,259.6,266.4,232.4,266.4,1407,0
+ENLV.US,D,20150219,000000,268,300,263.6,269.4,345,0
+ENLV.US,D,20150220,000000,268.8,299.6,264,276.4,453,0
+ENLV.US,D,20150223,000000,268.4,280.8,268.4,268.8,375,0
+ENLV.US,D,20150224,000000,266.8,289.19,258,268.4,870,0
+ENLV.US,D,20150225,000000,267.2,269.6,250.8,266,778,0
+ENLV.US,D,20150226,000000,261.2,299.59,261.2,272,624,0
+ENLV.US,D,20150227,000000,280,280,264.4,271.2,305,0
+ENLV.US,D,20150302,000000,273.2,291.2,273.2,276.4,425,0
+ENLV.US,D,20150303,000000,284.8,287.6,280.4,280.8,123,0
+ENLV.US,D,20150304,000000,280,288,280,283.6,350,0
+ENLV.US,D,20150305,000000,288,297.2,283.6,295.2,123,0
+ENLV.US,D,20150306,000000,298.4,299.2,280,281.2,483,0
+ENLV.US,D,20150309,000000,289.6,296.8,280.4,296.8,273,0
+ENLV.US,D,20150310,000000,286.4,294,284,284,138,0
+ENLV.US,D,20150311,000000,294.4,294.4,280.8,291.6,90,0
+ENLV.US,D,20150312,000000,300,308,272.4,276,705,0
+ENLV.US,D,20150313,000000,288,288,250.4,260.4,393,0
+ENLV.US,D,20150316,000000,268,271.2,258,265.6,283,0
+ENLV.US,D,20150317,000000,268,273.6,263.2,263.2,215,0
+ENLV.US,D,20150318,000000,268,269.2,254.4,256.8,285,0
+ENLV.US,D,20150319,000000,255.2,267.2,252,252,333,0
+ENLV.US,D,20150320,000000,273.2,273.2,248.4,252,295,0
+ENLV.US,D,20150323,000000,247.2,251.6,240,240,938,0
+ENLV.US,D,20150324,000000,244.8,247.6,241.2,241.2,148,0
+ENLV.US,D,20150325,000000,238,243.2,238,240.4,313,0
+ENLV.US,D,20150326,000000,248,252,238,238,485,0
+ENLV.US,D,20150327,000000,236,245.6,236,240.8,80,0
+ENLV.US,D,20150330,000000,245.6,248,234,239.2,213,0
+ENLV.US,D,20150331,000000,232,242.4,232,240,330,0
+ENLV.US,D,20150401,000000,248,249.6,240,240,290,0
+ENLV.US,D,20150402,000000,243.6,243.6,237.6,241.2,255,0
+ENLV.US,D,20150406,000000,243.2,246.4,234.8,246.4,193,0
+ENLV.US,D,20150407,000000,245.6,246,236.4,240,182,0
+ENLV.US,D,20150408,000000,246,246,240,240.4,255,0
+ENLV.US,D,20150409,000000,263.2,315.94,260.8,287.2,6213,0
+ENLV.US,D,20150410,000000,298.8,300,277.6,280,1210,0
+ENLV.US,D,20150413,000000,294.4,294.4,272.8,274.4,773,0
+ENLV.US,D,20150414,000000,280.4,284.4,266.8,271.2,315,0
+ENLV.US,D,20150415,000000,266.84,288,266,276,571,0
+ENLV.US,D,20150416,000000,266.4,280,263.6,269.2,447,0
+ENLV.US,D,20150417,000000,272,272,250.8,258.8,693,0
+ENLV.US,D,20150420,000000,264.4,264.4,250.4,250.4,717,0
+ENLV.US,D,20150421,000000,248.4,262.4,248.4,256.4,332,0
+ENLV.US,D,20150422,000000,253.6,263.6,250.4,254.8,233,0
+ENLV.US,D,20150423,000000,254.8,263.6,250,256.4,363,0
+ENLV.US,D,20150424,000000,252.4,266,251.2,256,163,0
+ENLV.US,D,20150427,000000,252.8,257.6,246,249.6,393,0
+ENLV.US,D,20150428,000000,245.2,248.8,211.2,233.2,2190,0
+ENLV.US,D,20150429,000000,238,238,222.4,228,293,0
+ENLV.US,D,20150430,000000,232,234.8,228,228,208,0
+ENLV.US,D,20150501,000000,222,234.8,220.8,224,73,0
+ENLV.US,D,20150504,000000,239.6,243.6,214.4,217.2,430,0
+ENLV.US,D,20150505,000000,228,228,212,218,165,0
+ENLV.US,D,20150506,000000,236,238,220.8,229.6,136,0
+ENLV.US,D,20150507,000000,234.4,235.2,228.8,230,321,0
+ENLV.US,D,20150508,000000,230,233.2,220.4,230,573,0
+ENLV.US,D,20150511,000000,230.8,239.2,220.4,234.4,310,0
+ENLV.US,D,20150512,000000,249.6,251.6,234,245.6,516,0
+ENLV.US,D,20150513,000000,251.6,251.6,229.2,238.4,638,0
+ENLV.US,D,20150514,000000,238.8,249.6,238.4,239.6,183,0
+ENLV.US,D,20150515,000000,250,250,230,238,68,0
+ENLV.US,D,20150518,000000,248,248,228.4,228.4,90,0
+ENLV.US,D,20150519,000000,240,248.8,220.4,226,305,0
+ENLV.US,D,20150520,000000,220,229.6,214,220,120,0
+ENLV.US,D,20150521,000000,215.6,233.2,214,224,470,0
+ENLV.US,D,20150522,000000,238,238,218,222.8,100,0
+ENLV.US,D,20150526,000000,216,239.6,216,231.2,103,0
+ENLV.US,D,20150527,000000,240,240,213.2,214,543,0
+ENLV.US,D,20150528,000000,218,227.2,204,214.4,1087,0
+ENLV.US,D,20150529,000000,216.8,237.6,216.8,230,603,0
+ENLV.US,D,20150601,000000,223.6,231.2,220.4,221.2,93,0
+ENLV.US,D,20150602,000000,232,237.2,224.8,236,450,0
+ENLV.US,D,20150603,000000,230.8,232,224,232,170,0
+ENLV.US,D,20150604,000000,235.2,241.6,228,241.6,488,0
+ENLV.US,D,20150605,000000,243.6,243.6,230,232.8,88,0
+ENLV.US,D,20150608,000000,240.8,240.8,230.8,237.2,210,0
+ENLV.US,D,20150609,000000,245.6,245.6,234,234.4,182,0
+ENLV.US,D,20150610,000000,236.4,242,234,234.4,161,0
+ENLV.US,D,20150611,000000,239.2,240.4,228,229.6,305,0
+ENLV.US,D,20150612,000000,238.8,239.2,228.8,230.4,150,0
+ENLV.US,D,20150615,000000,248.4,300,230,269.6,6560,0
+ENLV.US,D,20150616,000000,284,284,250.8,252,2468,0
+ENLV.US,D,20150617,000000,250.8,280,250.8,258.4,1438,0
+ENLV.US,D,20150618,000000,260,279.2,260,277.6,1673,0
+ENLV.US,D,20150619,000000,271.2,286,250.4,282,1880,0
+ENLV.US,D,20150622,000000,286,302,278,292,1733,0
+ENLV.US,D,20150623,000000,300.8,308.8,290,292,1998,0
+ENLV.US,D,20150624,000000,285.6,340,276.8,325.6,6113,0
+ENLV.US,D,20150625,000000,332,336,306,320.4,2260,0
+ENLV.US,D,20150626,000000,310.8,321.6,276,284.8,2440,0
+ENLV.US,D,20150629,000000,280,295.2,260.4,266.4,1698,0
+ENLV.US,D,20150630,000000,276,279.6,264,275.6,1455,0
+ENLV.US,D,20150701,000000,272,286,268.4,275.2,760,0
+ENLV.US,D,20150702,000000,279.6,283.6,266.8,275.6,265,0
+ENLV.US,D,20150706,000000,271.6,280.8,264.4,266.4,520,0
+ENLV.US,D,20150707,000000,268,268,257.6,268,360,0
+ENLV.US,D,20150708,000000,260,261.2,242,250.8,843,0
+ENLV.US,D,20150709,000000,255.2,274,254.8,263.2,728,0
+ENLV.US,D,20150710,000000,266.4,266.4,251.2,253.2,528,0
+ENLV.US,D,20150713,000000,253.2,278,252,278,518,0
+ENLV.US,D,20150714,000000,272.4,272.4,256,259.2,1141,0
+ENLV.US,D,20150715,000000,265.2,268,256,264.4,657,0
+ENLV.US,D,20150716,000000,264.4,269.6,260,260.8,403,0
+ENLV.US,D,20150717,000000,261.6,276,260.4,268.4,800,0
+ENLV.US,D,20150720,000000,274.8,286,264,268.8,1600,0
+ENLV.US,D,20150721,000000,265.2,271.2,263.6,266.8,665,0
+ENLV.US,D,20150722,000000,266,270,262,263.6,550,0
+ENLV.US,D,20150723,000000,267.2,272,262.4,265.2,175,0
+ENLV.US,D,20150724,000000,264.8,279.6,263.2,267.2,665,0
+ENLV.US,D,20150727,000000,270.8,283.6,266.4,282.8,665,0
+ENLV.US,D,20150728,000000,281.6,285.6,273.2,278.8,208,0
+ENLV.US,D,20150729,000000,282,284,264.8,269.6,575,0
+ENLV.US,D,20150730,000000,267.2,267.6,262.4,265.6,550,0
+ENLV.US,D,20150731,000000,264.8,266.8,253.6,259.2,773,0
+ENLV.US,D,20150803,000000,254.36,260,254.36,258,142,0
+ENLV.US,D,20150804,000000,262,264.8,251.6,258.4,413,0
+ENLV.US,D,20150805,000000,254.8,264,254.8,258.8,518,0
+ENLV.US,D,20150806,000000,258.4,264,251.6,257.6,376,0
+ENLV.US,D,20150807,000000,254,258.4,240.4,249.6,1018,0
+ENLV.US,D,20150810,000000,245.2,260,244,246.4,203,0
+ENLV.US,D,20150811,000000,249.6,261.2,236.8,242.4,181,0
+ENLV.US,D,20150812,000000,240,248.4,220,223.2,1538,0
+ENLV.US,D,20150813,000000,228,232.4,223.6,226,133,0
+ENLV.US,D,20150814,000000,226,231.6,216,218,558,0
+ENLV.US,D,20150817,000000,218.8,232,218.4,226,358,0
+ENLV.US,D,20150818,000000,231.2,236,220,230,690,0
+ENLV.US,D,20150819,000000,227.2,240,220.4,224,963,0
+ENLV.US,D,20150820,000000,224,226,209.2,209.2,428,0
+ENLV.US,D,20150821,000000,210.4,220.4,202,213.6,710,0
+ENLV.US,D,20150824,000000,200,206.4,185.2,198,1013,0
+ENLV.US,D,20150825,000000,218.8,223.2,202.4,211.2,410,0
+ENLV.US,D,20150826,000000,222.4,225.2,202.4,204.8,300,0
+ENLV.US,D,20150827,000000,205.6,231.6,204,224.4,1498,0
+ENLV.US,D,20150828,000000,226.4,243.6,205.6,236.8,658,0
+ENLV.US,D,20150831,000000,236,237.2,230.4,233.6,273,0
+ENLV.US,D,20150901,000000,221.2,231.6,220,228.8,268,0
+ENLV.US,D,20150902,000000,230,233.6,220,233.2,225,0
+ENLV.US,D,20150903,000000,232,235.2,220.4,226,400,0
+ENLV.US,D,20150904,000000,225.2,234,218.8,222.8,198,0
+ENLV.US,D,20150908,000000,226,234,221.6,226.4,178,0
+ENLV.US,D,20150909,000000,228,230,218.8,224.4,160,0
+ENLV.US,D,20150910,000000,224.4,226,220.4,222,90,0
+ENLV.US,D,20150911,000000,230,233.2,217.2,218.8,500,0
+ENLV.US,D,20150914,000000,225.2,225.2,216.8,224,198,0
+ENLV.US,D,20150915,000000,220,228,218,226.4,288,0
+ENLV.US,D,20150916,000000,239.2,250.8,226.4,239.6,478,0
+ENLV.US,D,20150917,000000,235.2,268.8,232,258,1400,0
+ENLV.US,D,20150918,000000,260,264,242.4,248.4,1010,0
+ENLV.US,D,20150921,000000,256,263.6,248.4,257.2,355,0
+ENLV.US,D,20150922,000000,260.8,260.8,242,242.4,338,0
+ENLV.US,D,20150923,000000,250.8,250.8,240.8,242,275,0
+ENLV.US,D,20150924,000000,244,248,229.6,239.22,491,0
+ENLV.US,D,20150925,000000,240.8,248,227.2,230.4,728,0
+ENLV.US,D,20150928,000000,230,244.32,210,216.8,408,0
+ENLV.US,D,20150929,000000,212,217.2,204.4,204.4,295,0
+ENLV.US,D,20150930,000000,213.6,227.2,200.4,203.6,1155,0
+ENLV.US,D,20151001,000000,199.2,206,194,195.2,295,0
+ENLV.US,D,20151002,000000,194,202,190.4,198,360,0
+ENLV.US,D,20151005,000000,202.4,210,202.4,209.6,247,0
+ENLV.US,D,20151006,000000,212.8,212.8,200,210.4,128,0
+ENLV.US,D,20151007,000000,209.2,226.8,209.2,220,275,0
+ENLV.US,D,20151008,000000,215.6,215.6,202,213.2,130,0
+ENLV.US,D,20151009,000000,206.8,210,204,205.6,428,0
+ENLV.US,D,20151012,000000,204,224,204,220,448,0
+ENLV.US,D,20151013,000000,220.8,225.6,218,222.4,300,0
+ENLV.US,D,20151014,000000,206,215.6,206,208.8,280,0
+ENLV.US,D,20151015,000000,209.2,216,207.2,207.2,460,0
+ENLV.US,D,20151016,000000,211.6,218.8,206,210.4,285,0
+ENLV.US,D,20151019,000000,206.4,228,200.8,200.8,290,0
+ENLV.US,D,20151020,000000,205.2,215.6,200.8,215.6,492,0
+ENLV.US,D,20151021,000000,210,211.2,200.8,206.4,338,0
+ENLV.US,D,20151022,000000,200.8,219.6,200.8,218.8,353,0
+ENLV.US,D,20151023,000000,219.6,219.6,208.8,210.4,198,0
+ENLV.US,D,20151026,000000,212.8,212.8,200.8,201.6,540,0
+ENLV.US,D,20151027,000000,251.6,264,210.4,216.8,30403,0
+ENLV.US,D,20151028,000000,212.8,216.8,192,203.6,1833,0
+ENLV.US,D,20151029,000000,200.8,205.6,193.2,203.2,1148,0
+ENLV.US,D,20151030,000000,198.4,204,192.4,198,628,0
+ENLV.US,D,20151102,000000,200.8,205.6,197.6,200.4,410,0
+ENLV.US,D,20151103,000000,203.6,203.6,185.2,192.4,970,0
+ENLV.US,D,20151104,000000,191.2,200,190,200,777,0
+ENLV.US,D,20151105,000000,197.2,200.8,190,190,250,0
+ENLV.US,D,20151106,000000,188.4,194,185.6,190.8,340,0
+ENLV.US,D,20151109,000000,194,196,186.8,186.8,105,0
+ENLV.US,D,20151110,000000,194.8,194.8,187.2,188.4,120,0
+ENLV.US,D,20151111,000000,188.4,190,185.6,186.4,130,0
+ENLV.US,D,20151112,000000,186.8,187.2,179.6,179.6,178,0
+ENLV.US,D,20151113,000000,180,182,177.2,180,620,0
+ENLV.US,D,20151116,000000,170.8,177.6,156.8,166,983,0
+ENLV.US,D,20151117,000000,168,178,164.8,168,455,0
+ENLV.US,D,20151118,000000,172,176.8,164,172.8,333,0
+ENLV.US,D,20151119,000000,174,174,168.4,170,418,0
+ENLV.US,D,20151120,000000,170,170,164.8,165.6,525,0
+ENLV.US,D,20151123,000000,166.4,170,164.4,169.6,160,0
+ENLV.US,D,20151124,000000,170,178,169.2,177.2,428,0
+ENLV.US,D,20151125,000000,180,188,177.2,181.2,365,0
+ENLV.US,D,20151127,000000,178.4,212,178.4,209.6,1068,0
+ENLV.US,D,20151130,000000,210,212.8,193.6,206,945,0
+ENLV.US,D,20151201,000000,206.4,216,198,200.8,482,0
+ENLV.US,D,20151202,000000,200,201.6,195.6,197.2,503,0
+ENLV.US,D,20151203,000000,196.4,198,187.6,188.4,333,0
+ENLV.US,D,20151204,000000,190.4,196.8,186.4,190.4,133,0
+ENLV.US,D,20151207,000000,186,187.2,181.6,183.6,313,0
+ENLV.US,D,20151208,000000,184,186.8,176.4,179.2,382,0
+ENLV.US,D,20151209,000000,186.4,186.4,166.4,168.8,515,0
+ENLV.US,D,20151210,000000,175.6,176.4,160.8,160.8,585,0
+ENLV.US,D,20151211,000000,162.8,165.2,156,156,383,0
+ENLV.US,D,20151214,000000,158,158,138,147.2,539,0
+ENLV.US,D,20151215,000000,150.4,150.4,142,146,408,0
+ENLV.US,D,20151216,000000,150,158.4,150,157.6,510,0
+ENLV.US,D,20151217,000000,152.4,168.8,152,156,623,0
+ENLV.US,D,20151218,000000,159.2,175.2,154,174.4,833,0
+ENLV.US,D,20151221,000000,178.8,184,162.4,176,520,0
+ENLV.US,D,20151222,000000,184.4,184.66,176,176,201,0
+ENLV.US,D,20151223,000000,176,176,167.2,171.2,340,0
+ENLV.US,D,20151224,000000,168.4,173.2,168.4,169.2,140,0
+ENLV.US,D,20151228,000000,169.2,176,162.4,165.2,464,0
+ENLV.US,D,20151229,000000,164.8,165.2,161.6,164.4,105,0
+ENLV.US,D,20151230,000000,164.8,170,158.4,167.2,393,0
+ENLV.US,D,20151231,000000,164.4,164.4,153.6,154.8,352,0
+ENLV.US,D,20160104,000000,154.4,157.6,152,152,397,0
+ENLV.US,D,20160105,000000,158,160,151.6,151.6,183,0
+ENLV.US,D,20160106,000000,150,150,140.8,141.2,149,0
+ENLV.US,D,20160107,000000,139.6,149.96,136.4,142.4,418,0
+ENLV.US,D,20160108,000000,147.2,147.2,133.6,138.8,375,0
+ENLV.US,D,20160111,000000,132.8,132.8,117.2,117.6,449,0
+ENLV.US,D,20160112,000000,120,120,108.46,114.8,305,0
+ENLV.US,D,20160113,000000,120.8,120.8,103.2,108.8,527,0
+ENLV.US,D,20160114,000000,107.6,120.8,107.6,120.8,244,0
+ENLV.US,D,20160115,000000,114,122,114,117.2,466,0
+ENLV.US,D,20160119,000000,122.4,122.4,115.2,116.8,173,0
+ENLV.US,D,20160120,000000,114,114.4,106,108.4,403,0
+ENLV.US,D,20160121,000000,110.8,118.4,106.8,112,416,0
+ENLV.US,D,20160122,000000,115.6,118.8,111.6,118.8,251,0
+ENLV.US,D,20160125,000000,118,132,116.32,129.2,126,0
+ENLV.US,D,20160126,000000,130.4,136,115.6,127.2,396,0
+ENLV.US,D,20160127,000000,128.8,129.93,124.4,129.6,109,0
+ENLV.US,D,20160128,000000,132.8,138.8,120.4,135.6,1045,0
+ENLV.US,D,20160129,000000,135.6,156,132,146.4,671,0
+ENLV.US,D,20160201,000000,150.8,150.8,138,145.2,335,0
+ENLV.US,D,20160202,000000,140,160,138,144,5510,0
+ENLV.US,D,20160203,000000,139.2,139.2,127.6,129.6,608,0
+ENLV.US,D,20160204,000000,127.2,127.2,118.8,120.4,734,0
+ENLV.US,D,20160205,000000,123.2,125.6,118,121.2,144,0
+ENLV.US,D,20160208,000000,120,122,110.8,116.8,992,0
+ENLV.US,D,20160209,000000,116.4,120.4,111.6,112,306,0
+ENLV.US,D,20160210,000000,109.76,119.2,109.76,112,339,0
+ENLV.US,D,20160211,000000,114,114,114,114,48,0
+ENLV.US,D,20160212,000000,110,119.6,110,119.59,50,0
+ENLV.US,D,20160216,000000,119.6,119.99,118.4,119.6,181,0
+ENLV.US,D,20160217,000000,120,120,112.4,116,252,0
+ENLV.US,D,20160218,000000,119.2,121.6,114.4,120.88,108,0
+ENLV.US,D,20160219,000000,121.6,121.6,119.99,119.99,8,0
+ENLV.US,D,20160222,000000,122,126.4,120.4,122.8,137,0
+ENLV.US,D,20160223,000000,126.4,127.6,116,124.4,120,0
+ENLV.US,D,20160224,000000,132,140.4,112.4,112.4,994,0
+ENLV.US,D,20160225,000000,119.54,125.6,110.4,110.8,506,0
+ENLV.US,D,20160226,000000,112.29,115.6,109.2,110.4,276,0
+ENLV.US,D,20160229,000000,118.4,118.4,111.2,111.2,185,0
+ENLV.US,D,20160301,000000,112,112,104,107.8,106,0
+ENLV.US,D,20160302,000000,104.4,109.2,103.2,103.2,168,0
+ENLV.US,D,20160303,000000,117.2,117.2,104,111.6,544,0
+ENLV.US,D,20160304,000000,111.6,114,107.2,107.2,275,0
+ENLV.US,D,20160307,000000,106,115.2,106,108,115,0
+ENLV.US,D,20160308,000000,115.2,115.6,106.4,106.4,38,0
+ENLV.US,D,20160309,000000,106,113.6,106,110.4,16,0
+ENLV.US,D,20160310,000000,109.94,109.96,106,106,51,0
+ENLV.US,D,20160311,000000,104.4,110,104.4,110,350,0
+ENLV.US,D,20160314,000000,106,110,106,109.2,25,0
+ENLV.US,D,20160315,000000,105.2,109.6,105.2,105.6,136,0
+ENLV.US,D,20160316,000000,122,318,122,163.2,234672,0
+ENLV.US,D,20160317,000000,132,134,114,119.6,50880,0
+ENLV.US,D,20160318,000000,116,119.99,108.8,114,9096,0
+ENLV.US,D,20160321,000000,117.6,117.6,106,111.2,5758,0
+ENLV.US,D,20160322,000000,111.6,113.2,107.2,107.6,5458,0
+ENLV.US,D,20160323,000000,106.4,107.6,98.4,104,8293,0
+ENLV.US,D,20160324,000000,102.8,111.6,100.4,108,5383,0
+ENLV.US,D,20160328,000000,108,109.59,101.2,102.4,2193,0
+ENLV.US,D,20160329,000000,104.8,104.8,94.8,99.6,4362,0
+ENLV.US,D,20160330,000000,100.8,100.8,95.2,96.8,2380,0
+ENLV.US,D,20160331,000000,97.2,100,92,99.6,5546,0
+ENLV.US,D,20160401,000000,99.6,103.58,96.4,98.4,3166,0
+ENLV.US,D,20160404,000000,97.6,100.97,92,93.2,3150,0
+ENLV.US,D,20160405,000000,93.6,93.6,88,90,3242,0
+ENLV.US,D,20160406,000000,92.216,97.6,88,96.8,5729,0
+ENLV.US,D,20160407,000000,96,99.96,90.8,92.2,2686,0
+ENLV.US,D,20160408,000000,92.4,93.6,88.4,90.4,2498,0
+ENLV.US,D,20160411,000000,91.2,91.2,86.4,90.4,2042,0
+ENLV.US,D,20160412,000000,88.8,92,88,89.2,2544,0
+ENLV.US,D,20160413,000000,88.8,96,88.8,92.8,2137,0
+ENLV.US,D,20160414,000000,96,100,93.6,96,4906,0
+ENLV.US,D,20160415,000000,104,125.2,103.2,108.4,141745,0
+ENLV.US,D,20160418,000000,119.6,120,105.6,112,35929,0
+ENLV.US,D,20160419,000000,111.2,112,97.6,105.2,15138,0
+ENLV.US,D,20160420,000000,104.4,104.4,98,100.4,5231,0
+ENLV.US,D,20160421,000000,99.6,99.6,94.4,96.8,3239,0
+ENLV.US,D,20160422,000000,96,97,82.8,96,5358,0
+ENLV.US,D,20160425,000000,94.8,97.6,88,97.6,1394,0
+ENLV.US,D,20160426,000000,97.6,98,93.2,96.4,1320,0
+ENLV.US,D,20160427,000000,95.2,95.2,91.2,92,1871,0
+ENLV.US,D,20160428,000000,92,96.4,89.6,94.8,1442,0
+ENLV.US,D,20160429,000000,94,97.4,88,89.6,1880,0
+ENLV.US,D,20160502,000000,90.8,90.8,85.2,88,2085,0
+ENLV.US,D,20160503,000000,89.2,89.2,84.8,84.8,2107,0
+ENLV.US,D,20160504,000000,83.6,87.2,81.48,82,2322,0
+ENLV.US,D,20160505,000000,83.2,84.8,82,82.416,921,0
+ENLV.US,D,20160506,000000,82.8,84.8,72.4,77.2,3194,0
+ENLV.US,D,20160509,000000,76.4,80,74.46,77.2,1092,0
+ENLV.US,D,20160510,000000,78,80.4,76.4,80.4,1076,0
+ENLV.US,D,20160511,000000,79.6,85.6,78,78.4,843,0
+ENLV.US,D,20160512,000000,78,81.4,74.4,75.932,1805,0
+ENLV.US,D,20160513,000000,73.6,80,71.204,75.2,956,0
+ENLV.US,D,20160516,000000,76,82.8,75.34,78,2930,0
+ENLV.US,D,20160517,000000,77.6,79.6,68,75.196,3494,0
+ENLV.US,D,20160518,000000,74,78.8,70.804,71.944,583,0
+ENLV.US,D,20160519,000000,71.2,71.2,66,68.4,1603,0
+ENLV.US,D,20160520,000000,68.8,76,68.4,71.2,10063,0
+ENLV.US,D,20160523,000000,74.88,75.2,71.2,72.4,1417,0
+ENLV.US,D,20160524,000000,73.456,73.744,68.4,70.524,2106,0
+ENLV.US,D,20160525,000000,72,78.8,68.4,76.8,3647,0
+ENLV.US,D,20160526,000000,78,84,75.6,83.192,7401,0
+ENLV.US,D,20160527,000000,83.6,89.592,74.8,76.8,8641,0
+ENLV.US,D,20160531,000000,80,82.4,75.2,80,2606,0
+ENLV.US,D,20160601,000000,78.8,83.192,78,81.6,2303,0
+ENLV.US,D,20160602,000000,82,82.8,78,82.8,2088,0
+ENLV.US,D,20160603,000000,82.8,83.6,75.2,82,4653,0
+ENLV.US,D,20160606,000000,81.2,82.8,80.4,82.8,1363,0
+ENLV.US,D,20160607,000000,83.6,88,82.4,82.8,2732,0
+ENLV.US,D,20160608,000000,82,85.6,80.8,85.6,729,0
+ENLV.US,D,20160609,000000,86,86,74.8,79.2,6602,0
+ENLV.US,D,20160610,000000,80.8,82.8,72.8,74.8,3710,0
+ENLV.US,D,20160613,000000,81.168,81.168,71.2,72.4,3928,0
+ENLV.US,D,20160614,000000,72.4,76.8,72,73.6,2400,0
+ENLV.US,D,20160615,000000,74.4,76.16,72.8,74.8,1560,0
+ENLV.US,D,20160616,000000,74.804,77.2,73.392,74.8,5698,0
+ENLV.US,D,20160617,000000,76,76,74,74.4,3162,0
+ENLV.US,D,20160620,000000,75.6,75.6,72,73.6,2216,0
+ENLV.US,D,20160621,000000,74.4,74.4,70,72,2431,0
+ENLV.US,D,20160622,000000,72,72,67.2,69.2,2699,0
+ENLV.US,D,20160623,000000,71.024,71.024,67.6,69.6,1556,0
+ENLV.US,D,20160624,000000,66.8,69.2,64.8,67.2,3766,0
+ENLV.US,D,20160627,000000,67.6,67.6,61.6,64.8,3200,0
+ENLV.US,D,20160628,000000,64.4,67.2,64,66.8,1856,0
+ENLV.US,D,20160629,000000,67.2,67.2,64,64.004,2205,0
+ENLV.US,D,20160630,000000,64.4,66.648,64,64,2058,0
+ENLV.US,D,20160701,000000,63.86,69.18,61.2,67.6,2963,0
+ENLV.US,D,20160705,000000,68.8,68.88,65.196,68,1173,0
+ENLV.US,D,20160706,000000,68,68,63.2,63.2,1081,0
+ENLV.US,D,20160707,000000,65.2,66.8,63.2,63.6,1538,0
+ENLV.US,D,20160708,000000,64.8,68,64.4,66.8,1744,0
+ENLV.US,D,20160711,000000,68,68,65.2,65.6,617,0
+ENLV.US,D,20160712,000000,66.8,68,64.4,66,735,0
+ENLV.US,D,20160713,000000,66.992,67.2,63.2,64.4,1364,0
+ENLV.US,D,20160714,000000,66,66.396,63.2,63.2,1501,0
+ENLV.US,D,20160715,000000,64.8,66.4,63.2,64.8,774,0
+ENLV.US,D,20160718,000000,66.8,66.8,64.4,66,1229,0
+ENLV.US,D,20160719,000000,66,66.4,64,64,1110,0
+ENLV.US,D,20160720,000000,64.004,66.4,63.2,63.2,1162,0
+ENLV.US,D,20160721,000000,63.2,66.976,63.2,64,771,0
+ENLV.US,D,20160722,000000,64,65.96,64,65.2,759,0
+ENLV.US,D,20160725,000000,66,76,64,70,22740,0
+ENLV.US,D,20160726,000000,76.4,76.76,68.8,70.8,7169,0
+ENLV.US,D,20160727,000000,70,73.8,67.2,69.6,2534,0
+ENLV.US,D,20160728,000000,69.2,70.716,68,69.2,1671,0
+ENLV.US,D,20160729,000000,69.6,69.816,64.4,67.2,3490,0
+ENLV.US,D,20160801,000000,67.6,68.8,64.4,64.8,2384,0
+ENLV.US,D,20160802,000000,65.2,65.6,60.8,62.8,2979,0
+ENLV.US,D,20160803,000000,62.8,65.2,60,64.8,3320,0
+ENLV.US,D,20160804,000000,63.6,64.8,62,63.2,1311,0
+ENLV.US,D,20160805,000000,65.2,68,63.2,66.8,927,0
+ENLV.US,D,20160808,000000,66.8,68.4,64.4,64.8,905,0
+ENLV.US,D,20160809,000000,66.2,67.6,64.4,65.2,631,0
+ENLV.US,D,20160810,000000,65.2,65.996,62,62.8,886,0
+ENLV.US,D,20160811,000000,63.8,67.2,62.804,64,2580,0
+ENLV.US,D,20160812,000000,65.2,69.2,64.4,67.6,1721,0
+ENLV.US,D,20160815,000000,68.8,71.6,68.084,70.8,3237,0
+ENLV.US,D,20160816,000000,71.2,71.6,68.8,70.4,1270,0
+ENLV.US,D,20160817,000000,70.4,70.8,68.404,70,502,0
+ENLV.US,D,20160818,000000,69.2,78.8,69.2,76.8,9603,0
+ENLV.US,D,20160819,000000,76.8,81.6,72.8,73.712,7608,0
+ENLV.US,D,20160822,000000,73.6,77.592,73.6,74.8,2645,0
+ENLV.US,D,20160823,000000,76,78.8,73.604,75.2,2613,0
+ENLV.US,D,20160824,000000,76.52,76.8,68.8,70,2157,0
+ENLV.US,D,20160825,000000,70.8,75.6,68,71.2,2765,0
+ENLV.US,D,20160826,000000,69.2,70.8,66.4,68.4,2132,0
+ENLV.US,D,20160829,000000,67.6,71.196,66,66.4,1593,0
+ENLV.US,D,20160830,000000,66.8,67.6,65.204,67.2,628,0
+ENLV.US,D,20160831,000000,66,67.2,64,64.4,1509,0
+ENLV.US,D,20160901,000000,64.8,67.6,64.8,67.196,165,0
+ENLV.US,D,20160902,000000,66.8,68,65.2,67.2,493,0
+ENLV.US,D,20160906,000000,66.8,67.6,66,66.8,1073,0
+ENLV.US,D,20160907,000000,65.6,67.6,64.404,65.2,330,0
+ENLV.US,D,20160908,000000,66.8,70.4,65.2,69.744,1489,0
+ENLV.US,D,20160909,000000,69.6,70.66,66,66.8,1196,0
+ENLV.US,D,20160912,000000,68.8,71.6,67.604,67.604,1635,0
+ENLV.US,D,20160913,000000,66.8,66.804,64.8,65.6,1130,0
+ENLV.US,D,20160914,000000,65.2,67.2,64,65.996,1183,0
+ENLV.US,D,20160915,000000,64.4,70,62,70,4385,0
+ENLV.US,D,20160916,000000,70.4,71.2,64.504,68.4,1667,0
+ENLV.US,D,20160919,000000,68,69.196,67,68.196,1406,0
+ENLV.US,D,20160920,000000,67.6,71.6,66,71.2,4193,0
+ENLV.US,D,20160921,000000,72.8,73.596,71.2,73.2,2412,0
+ENLV.US,D,20160922,000000,74.8,74.8,69.6,71.196,905,0
+ENLV.US,D,20160923,000000,71.76,71.76,69.6,70.98,886,0
+ENLV.US,D,20160926,000000,71.6,72.8,70.72,70.8,860,0
+ENLV.US,D,20160927,000000,70.8,71.2,70.4,71.2,406,0
+ENLV.US,D,20160928,000000,71.744,72,70,70,664,0
+ENLV.US,D,20160929,000000,70,70.8,67.6,67.6,1109,0
+ENLV.US,D,20160930,000000,67.6,70.8,65.2,69.2,1049,0
+ENLV.US,D,20161003,000000,69.6,69.6,66.404,66.804,597,0
+ENLV.US,D,20161004,000000,66.4,68,65.6,65.6,768,0
+ENLV.US,D,20161005,000000,65.2,70,65.2,67.2,934,0
+ENLV.US,D,20161006,000000,69.6,69.6,65.6,65.6,712,0
+ENLV.US,D,20161007,000000,68,68,65.6,65.6,421,0
+ENLV.US,D,20161010,000000,68.668,68.668,66.012,67.6,321,0
+ENLV.US,D,20161011,000000,68.6,69.6,65.6,66.8,309,0
+ENLV.US,D,20161012,000000,66.76,67.2,66,66.4,736,0
+ENLV.US,D,20161013,000000,66,68,65.6,66.8,607,0
+ENLV.US,D,20161014,000000,66,66.4,65.6,66,265,0
+ENLV.US,D,20161017,000000,66.8,68,65.2,65.6,916,0
+ENLV.US,D,20161018,000000,65.6,65.6,60.8,62.4,1497,0
+ENLV.US,D,20161019,000000,63.952,64.4,61.6,61.6,2849,0
+ENLV.US,D,20161020,000000,62,66.36,60.84,64,1047,0
+ENLV.US,D,20161021,000000,64,64,63.2,63.2,502,0
+ENLV.US,D,20161024,000000,64,66.736,62,62.4,839,0
+ENLV.US,D,20161025,000000,62,64.8,61.416,62.4,855,0
+ENLV.US,D,20161026,000000,62.8,64,62.4,63.2,333,0
+ENLV.US,D,20161027,000000,62,64,61.2,61.6,891,0
+ENLV.US,D,20161028,000000,62,63.6,60,60.4,920,0
+ENLV.US,D,20161031,000000,61.2,64,60,60.8,1412,0
+ENLV.US,D,20161101,000000,61.6,61.6,54.4,57.2,1145,0
+ENLV.US,D,20161102,000000,56,56.8,55.2,55.2,672,0
+ENLV.US,D,20161103,000000,56.76,59.56,56,56,1141,0
+ENLV.US,D,20161104,000000,54.4,57.6,54.4,54.4,289,0
+ENLV.US,D,20161107,000000,56.4,58,54.496,58,284,0
+ENLV.US,D,20161108,000000,57.6,58.4,56,56.12,385,0
+ENLV.US,D,20161109,000000,54.8,59.2,54.8,58,766,0
+ENLV.US,D,20161110,000000,58,61.16,57.804,60,708,0
+ENLV.US,D,20161111,000000,60.4,62,58.8,61.6,352,0
+ENLV.US,D,20161114,000000,61.6,62.4,58,60,586,0
+ENLV.US,D,20161115,000000,60,62,58,59.604,440,0
+ENLV.US,D,20161116,000000,60.8,61.2,58.4,60.58,345,0
+ENLV.US,D,20161117,000000,58.12,61.6,58.12,61.6,287,0
+ENLV.US,D,20161118,000000,61.568,61.996,58.4,61.6,394,0
+ENLV.US,D,20161121,000000,62,63.196,61.2,61.2,390,0
+ENLV.US,D,20161122,000000,62.4,64,60.4,61.4,608,0
+ENLV.US,D,20161123,000000,61.6,61.608,59.6,61.2,112,0
+ENLV.US,D,20161125,000000,62,62.408,60.4,61.2,138,0
+ENLV.US,D,20161128,000000,61.508,68.4,60.4,64,8226,0
+ENLV.US,D,20161129,000000,64,64,52,56.4,2975,0
+ENLV.US,D,20161130,000000,58,58,53.2,55.204,1214,0
+ENLV.US,D,20161201,000000,56,63.2,56,56.4,939,0
+ENLV.US,D,20161202,000000,59.2,60.08,56,58,415,0
+ENLV.US,D,20161205,000000,57.596,58.7,56.016,56.4,419,0
+ENLV.US,D,20161206,000000,56,56.6,53.908,55.2,463,0
+ENLV.US,D,20161207,000000,55.036,56,48.8,52,4818,0
+ENLV.US,D,20161208,000000,53.6,53.6,48,48.8,3800,0
+ENLV.US,D,20161209,000000,50.8,51.2,36.808,39.204,13103,0
+ENLV.US,D,20161212,000000,38.4,43.6,38,40.8,2929,0
+ENLV.US,D,20161213,000000,43.2,43.344,40,42.8,2363,0
+ENLV.US,D,20161214,000000,43.2,44,40.8,42,1712,0
+ENLV.US,D,20161215,000000,42.8,44,40.4,41.6,1298,0
+ENLV.US,D,20161216,000000,42.416,42.416,40,42,819,0
+ENLV.US,D,20161219,000000,41.2,44.8,40.4,43.2,2214,0
+ENLV.US,D,20161220,000000,42.4,44.796,41.6,43.2,1441,0
+ENLV.US,D,20161221,000000,43.6,47,42.8,45.336,1106,0
+ENLV.US,D,20161222,000000,47.736,47.736,42.8,46.4,2298,0
+ENLV.US,D,20161223,000000,43.604,46.8,43.604,44.8,413,0
+ENLV.US,D,20161227,000000,47.496,47.6,40,42,3160,0
+ENLV.US,D,20161228,000000,38.8,44.4,38.8,41.2,2205,0
+ENLV.US,D,20161229,000000,41.6,42.2,40.4,42,1786,0
+ENLV.US,D,20161230,000000,41.2,42.804,39.416,41.6,3333,0
+ENLV.US,D,20170103,000000,42,44.8,42,43.6,1264,0
+ENLV.US,D,20170104,000000,40.404,47.2,40.404,46.8,1043,0
+ENLV.US,D,20170105,000000,46.4,47.176,46,46.4,1488,0
+ENLV.US,D,20170106,000000,46.4,46.4,46,46.4,329,0
+ENLV.US,D,20170109,000000,46.8,47.2,46,46.8,613,0
+ENLV.US,D,20170110,000000,46.8,47.604,45.968,46.8,213,0
+ENLV.US,D,20170111,000000,44.8,46.4,44.8,45.6,382,0
+ENLV.US,D,20170112,000000,44.4,46.8,44.4,44.8,352,0
+ENLV.US,D,20170113,000000,46.8,49.56,46.4,47.2,1712,0
+ENLV.US,D,20170117,000000,48,48,44,45.6,190,0
+ENLV.US,D,20170118,000000,48,58,45.2,45.6,8748,0
+ENLV.US,D,20170119,000000,46.4,47.6,45.2,45.6,2499,0
+ENLV.US,D,20170120,000000,47.6,49.16,44.4,46.4,629,0
+ENLV.US,D,20170123,000000,46.8,47.2,43.2,44.4,723,0
+ENLV.US,D,20170124,000000,44.404,46.4,43.6,44.4,570,0
+ENLV.US,D,20170125,000000,45.996,47.2,43.96,45.86,1238,0
+ENLV.US,D,20170126,000000,47.2,62,45.24,52.8,25170,0
+ENLV.US,D,20170127,000000,52.8,57.2,52.8,54.932,4484,0
+ENLV.US,D,20170130,000000,56,56.004,54,56,1316,0
+ENLV.US,D,20170131,000000,56,57.6,54.8,56.4,2737,0
+ENLV.US,D,20170201,000000,58,62,55.2,61.2,8880,0
+ENLV.US,D,20170202,000000,61.2,61.2,56,56.4,6242,0
+ENLV.US,D,20170203,000000,56.4,58.4,52,55.2,3049,0
+ENLV.US,D,20170206,000000,56,57.2,50.4,53.6,1860,0
+ENLV.US,D,20170207,000000,53.2,53.2,48,51.2,2758,0
+ENLV.US,D,20170208,000000,48.804,52,47.2,49.6,1931,0
+ENLV.US,D,20170209,000000,48.916,52,48.4,50.316,2951,0
+ENLV.US,D,20170210,000000,52,52,47.2,49.6,1105,0
+ENLV.US,D,20170213,000000,48.8,50.8,47.908,48.804,1030,0
+ENLV.US,D,20170214,000000,47.2,50.08,47.2,48.4,265,0
+ENLV.US,D,20170215,000000,47.2,54.8,47.2,47.84,5887,0
+ENLV.US,D,20170216,000000,51.2,52.8,48,48.8,1970,0
+ENLV.US,D,20170217,000000,48,48.4,46,46.8,1698,0
+ENLV.US,D,20170221,000000,46.8,48,46.288,47.6,968,0
+ENLV.US,D,20170222,000000,46.404,48,46.404,47.344,370,0
+ENLV.US,D,20170223,000000,47.2,47.2,44.936,45.6,1356,0
+ENLV.US,D,20170224,000000,48.4,48.4,44.8,45.208,1488,0
+ENLV.US,D,20170227,000000,45.6,45.6,40.8,41.6,5353,0
+ENLV.US,D,20170228,000000,43.176,43.176,40.4,41.6,1149,0
+ENLV.US,D,20170301,000000,41.6,41.6,38.4,39.68,4501,0
+ENLV.US,D,20170302,000000,39.2,40,38,38.514,2077,0
+ENLV.US,D,20170303,000000,37.885,40,37.6,38.6,1805,0
+ENLV.US,D,20170306,000000,37.312,38.6,37.2,38,1172,0
+ENLV.US,D,20170307,000000,37.316,38,36.8,37.2,982,0
+ENLV.US,D,20170308,000000,36.804,37.92,36,37.208,949,0
+ENLV.US,D,20170309,000000,36.8,39.6,36,38.8,18835,0
+ENLV.US,D,20170310,000000,42.8,42.8,39.36,40,11123,0
+ENLV.US,D,20170313,000000,36.4,40,32.4,36.4,3815,0
+ENLV.US,D,20170314,000000,36.4,36.4,33.2,34.4,1800,0
+ENLV.US,D,20170315,000000,34.712,37.52,34,36.8,1621,0
+ENLV.US,D,20170316,000000,37.92,37.92,33.6,35.204,2444,0
+ENLV.US,D,20170317,000000,35.2,36.8,34.656,36,665,0
+ENLV.US,D,20170320,000000,34.8,36,34.8,35.83,612,0
+ENLV.US,D,20170321,000000,35.48,36.8,34.04,34.04,994,0
+ENLV.US,D,20170322,000000,34.8,36,34,36,619,0
+ENLV.US,D,20170323,000000,36.572,37.6,34.4,36.4,203,0
+ENLV.US,D,20170324,000000,36.8,36.8,34.4,35.6,346,0
+ENLV.US,D,20170327,000000,34.4,35.6,32.4,35.6,1467,0
+ENLV.US,D,20170328,000000,33.2,36,32.8,35.2,434,0
+ENLV.US,D,20170329,000000,35.2,35.252,32,34.4,965,0
+ENLV.US,D,20170330,000000,33.96,33.96,30.8,32,2538,0
+ENLV.US,D,20170331,000000,32,32.4,30,30.4,2124,0
+ENLV.US,D,20170403,000000,31.6,32.72,26,28,5380,0
+ENLV.US,D,20170404,000000,27.16,27.6,26,26.2,4415,0
+ENLV.US,D,20170405,000000,26,26.196,22.88,23.2,3392,0
+ENLV.US,D,20170406,000000,24.364,25.96,20.284,23.992,9458,0
+ENLV.US,D,20170407,000000,24,24.2,22,22,3817,0
+ENLV.US,D,20170410,000000,22.6,22.8,20.8,22.4,1381,0
+ENLV.US,D,20170411,000000,22.56,22.8,20.48,21.62,1146,0
+ENLV.US,D,20170412,000000,21.204,26.572,20.8,23.192,6601,0
+ENLV.US,D,20170413,000000,24,24,20.88,21.604,1563,0
+ENLV.US,D,20170417,000000,21.384,21.8,20.4,20.86,1356,0
+ENLV.US,D,20170418,000000,21.2,21.52,20.86,20.86,549,0
+ENLV.US,D,20170419,000000,22.4,23.24,20.86,21.2,2415,0
+ENLV.US,D,20170420,000000,21.2,22.34,20.4,21.2,860,0
+ENLV.US,D,20170421,000000,20.88,23.6,20.8,22,1175,0
+ENLV.US,D,20170424,000000,21.2,22.8,21.2,21.604,740,0
+ENLV.US,D,20170425,000000,21.2,25.896,21.2,21.6,1485,0
+ENLV.US,D,20170426,000000,21.848,23.2,21.848,22.8,73,0
+ENLV.US,D,20170427,000000,23.596,24.3,22.404,23.6,1071,0
+ENLV.US,D,20170428,000000,25.336,25.336,22.08,22.4,529,0
+ENLV.US,D,20170501,000000,22.4,24.796,20.8,22,334,0
+ENLV.US,D,20170502,000000,21.604,22.8,21.604,22.652,185,0
+ENLV.US,D,20170503,000000,21.6,21.728,20.84,21.2,1225,0
+ENLV.US,D,20170504,000000,22.4,23,20.84,21.6,690,0
+ENLV.US,D,20170505,000000,22.696,22.696,20.4,20.4,1304,0
+ENLV.US,D,20170508,000000,20.08,21.2,20.08,20.4,456,0
+ENLV.US,D,20170509,000000,21.58,21.58,20.2,20.4,752,0
+ENLV.US,D,20170510,000000,20.78,21.04,20,20,834,0
+ENLV.US,D,20170511,000000,20,20.8,19.2,19.8,554,0
+ENLV.US,D,20170512,000000,20.4,20.4,19.94,20,103,0
+ENLV.US,D,20170515,000000,20.8,20.8,19.6,20.4,404,0
+ENLV.US,D,20170516,000000,20,21.2,19.6,21.2,892,0
+ENLV.US,D,20170517,000000,20.668,20.8,20,20.4,257,0
+ENLV.US,D,20170518,000000,19.6,20.38,16.896,18.48,565,0
+ENLV.US,D,20170519,000000,18.404,20.84,18.18,20.8,1013,0
+ENLV.US,D,20170522,000000,20.8,21.04,17.24,17.24,348,0
+ENLV.US,D,20170523,000000,16.96,20,16.412,19.1,2012,0
+ENLV.US,D,20170524,000000,19.96,19.96,16.812,18.868,524,0
+ENLV.US,D,20170525,000000,17.6,18.824,17.6,18.4,422,0
+ENLV.US,D,20170526,000000,19.944,19.944,18,18.004,546,0
+ENLV.US,D,20170530,000000,18.52,18.84,18.4,18.492,324,0
+ENLV.US,D,20170531,000000,18,18.8,17.22,18.8,348,0
+ENLV.US,D,20170601,000000,18.4,19.2,18.4,18.8,31,0
+ENLV.US,D,20170602,000000,17.52,18.8,17.52,18.8,185,0
+ENLV.US,D,20170605,000000,18.356,18.8,17.6,18.4,379,0
+ENLV.US,D,20170606,000000,18.4,20,18.32,18.6,2040,0
+ENLV.US,D,20170607,000000,18.6,20,17.6,18.4,1579,0
+ENLV.US,D,20170608,000000,18.4,19.2,17.2,17.2,413,0
+ENLV.US,D,20170609,000000,17.2,19.2,17.2,17.2,2083,0
+ENLV.US,D,20170612,000000,19.16,19.16,17.2,17.6,663,0
+ENLV.US,D,20170613,000000,18.4,18.4,17.2,17.6,520,0
+ENLV.US,D,20170614,000000,18.004,18.6,16.404,17.2,1555,0
+ENLV.US,D,20170615,000000,18.32,18.32,17.128,17.2,300,0
+ENLV.US,D,20170616,000000,17.5,19,16.8,17.2,145,0
+ENLV.US,D,20170619,000000,18.4,18.96,17.2,18.96,92,0
+ENLV.US,D,20170620,000000,19,19,16.8,18,303,0
+ENLV.US,D,20170621,000000,17.2,20.4,17.04,18.8,6771,0
+ENLV.US,D,20170622,000000,18.4,19.2,18.2,18.8,1842,0
+ENLV.US,D,20170623,000000,18.8,20.4,17.32,17.32,1914,0
+ENLV.US,D,20170626,000000,17.6,18.8,17.6,18,658,0
+ENLV.US,D,20170627,000000,18.4,18.8,18,18.04,359,0
+ENLV.US,D,20170628,000000,18.636,18.636,17.62,18,1046,0
+ENLV.US,D,20170629,000000,18,19.12,18,18.8,818,0
+ENLV.US,D,20170630,000000,19.52,31.6,18.684,26.8,41464,0
+ENLV.US,D,20170703,000000,28.8,28.8,23.212,25.2,5379,0
+ENLV.US,D,20170705,000000,21.68,26.796,21.68,24.8,6020,0
+ENLV.US,D,20170706,000000,27.6,27.6,20.88,24.516,2065,0
+ENLV.US,D,20170707,000000,22.4,24,22,22.912,2493,0
+ENLV.US,D,20170710,000000,22.4,24.4,20,21.416,1166,0
+ENLV.US,D,20170711,000000,22.8,25.2,21.6,23.88,3559,0
+ENLV.US,D,20170712,000000,22.4,24.4,20.976,22.568,693,0
+ENLV.US,D,20170713,000000,23.296,24.4,22,24.4,1339,0
+ENLV.US,D,20170714,000000,24.8,31.2,24.5,26.4,11712,0
+ENLV.US,D,20170717,000000,26.4,28,24,25.6,1125,0
+ENLV.US,D,20170718,000000,26.8,26.8,23.2,25.2,502,0
+ENLV.US,D,20170719,000000,24,25.996,24,24.8,706,0
+ENLV.US,D,20170720,000000,26.308,27.6,23.28,24.796,480,0
+ENLV.US,D,20170721,000000,23.36,26.4,23.36,26.24,840,0
+ENLV.US,D,20170724,000000,25.14,26.32,25.14,25.94,1453,0
+ENLV.US,D,20170725,000000,26,26.72,24.4,25.92,814,0
+ENLV.US,D,20170726,000000,26,26,24.4,25.972,835,0
+ENLV.US,D,20170727,000000,26.8,27.6,26,27.596,2264,0
+ENLV.US,D,20170728,000000,27.6,27.796,25.732,26.4,519,0
+ENLV.US,D,20170731,000000,26.788,27.192,24.868,27.116,614,0
+ENLV.US,D,20170801,000000,27.596,31.2,26.8,30.1,8913,0
+ENLV.US,D,20170802,000000,31.2,33.2,28,28,11566,0
+ENLV.US,D,20170803,000000,27.2,31.46,21.2,27.2,3745,0
+ENLV.US,D,20170804,000000,29.6,29.6,25.6,25.6,2213,0
+ENLV.US,D,20170807,000000,26,26,23.2,25.2,1141,0
+ENLV.US,D,20170808,000000,25,25.6,25,25.6,486,0
+ENLV.US,D,20170809,000000,26.404,26.796,25.3,25.6,261,0
+ENLV.US,D,20170810,000000,24,25.6,23.2,25.6,576,0
+ENLV.US,D,20170811,000000,23.2,25.2,21.264,25.2,980,0
+ENLV.US,D,20170814,000000,21.68,25.596,21.68,23.6,639,0
+ENLV.US,D,20170815,000000,22.4,24.796,21.644,23.584,641,0
+ENLV.US,D,20170816,000000,22.4,24.4,22.2,22.404,156,0
+ENLV.US,D,20170817,000000,22.8,26,22,23.6,4367,0
+ENLV.US,D,20170818,000000,22.8,25.2,22.4,22.8,193,0
+ENLV.US,D,20170821,000000,21.956,23.6,20.156,23.6,699,0
+ENLV.US,D,20170822,000000,21.2,24.392,21.2,23.2,745,0
+ENLV.US,D,20170823,000000,21.8,23.196,21.64,21.64,265,0
+ENLV.US,D,20170824,000000,21.604,23.2,21.6,22.4,384,0
+ENLV.US,D,20170825,000000,23.2,23.2,22.2,22.8,82,0
+ENLV.US,D,20170828,000000,22.8,24.396,20.44,24.396,1446,0
+ENLV.US,D,20170829,000000,24.4,25.16,20.4,24,1463,0
+ENLV.US,D,20170830,000000,24,25.16,22.4,22.4,1029,0
+ENLV.US,D,20170831,000000,23.54,24.4,20.8,23.2,1798,0
+ENLV.US,D,20170901,000000,23.2,24,22,23.6,676,0
+ENLV.US,D,20170905,000000,23.2,23.6,22,23.08,246,0
+ENLV.US,D,20170906,000000,23.6,23.6,23.2,23.6,254,0
+ENLV.US,D,20170907,000000,23.6,26.4,21.68,26,2495,0
+ENLV.US,D,20170908,000000,24.48,24.8,22.8,22.8,1096,0
+ENLV.US,D,20170911,000000,26,26,21.552,24,544,0
+ENLV.US,D,20170912,000000,24.8,25.52,22.8,23.6,1980,0
+ENLV.US,D,20170913,000000,22.68,24.8,21.6,23.6,2902,0
+ENLV.US,D,20170914,000000,22.4,24.8,22.4,22.804,4044,0
+ENLV.US,D,20170915,000000,22.8,24.4,21.604,23.272,2133,0
+ENLV.US,D,20170918,000000,24,24,21.152,21.6,2078,0
+ENLV.US,D,20170919,000000,21.2,22,20.8,21.2,565,0
+ENLV.US,D,20170920,000000,20.8,21.604,20.8,21.6,562,0
+ENLV.US,D,20170921,000000,21.2,22,20.8,20.8,484,0
+ENLV.US,D,20170922,000000,20.8,21.2,17.5,19.144,3395,0
+ENLV.US,D,20170925,000000,12.4,17.92,11.92,14.16,21255,0
+ENLV.US,D,20170926,000000,14.4,21.92,14.4,17.72,23409,0
+ENLV.US,D,20170927,000000,17.76,20,17.76,19.2,6553,0
+ENLV.US,D,20170928,000000,19.999,19.999,17.2,18.08,3157,0
+ENLV.US,D,20170929,000000,18.16,18.918,16.641,17.32,1918,0
+ENLV.US,D,20171002,000000,18.96,18.96,16.16,17.36,3854,0
+ENLV.US,D,20171003,000000,17.6,18.08,17.2,17.28,1684,0
+ENLV.US,D,20171004,000000,16.96,18,16.96,17.6,2698,0
+ENLV.US,D,20171005,000000,16.88,18.307,16.804,17.76,1933,0
+ENLV.US,D,20171006,000000,17.52,18.24,17.247,17.68,2071,0
+ENLV.US,D,20171009,000000,16.96,17.52,16.8,16.8,1575,0
+ENLV.US,D,20171010,000000,18.161,18.161,16.8,16.88,1156,0
+ENLV.US,D,20171011,000000,17.04,31.84,16.8,25.946,148840,0
+ENLV.US,D,20171012,000000,27.2,27.2,20.64,21.52,27290,0
+ENLV.US,D,20171013,000000,21.68,21.68,18.96,20.56,7991,0
+ENLV.US,D,20171016,000000,20.72,21.192,19.2,19.2,4299,0
+ENLV.US,D,20171017,000000,19.44,23.76,18.8,19.28,4310,0
+ENLV.US,D,20171018,000000,19.608,19.608,18,18.872,2865,0
+ENLV.US,D,20171019,000000,19.44,19.44,18,18,1800,0
+ENLV.US,D,20171020,000000,18,18.88,16.8,17.36,3514,0
+ENLV.US,D,20171023,000000,17.6,17.76,16.88,17.52,3598,0
+ENLV.US,D,20171024,000000,17.44,22.4,16.88,20.48,19558,0
+ENLV.US,D,20171025,000000,21.2,23.025,18.08,19.371,12111,0
+ENLV.US,D,20171026,000000,20.24,20.56,19.28,20.56,2719,0
+ENLV.US,D,20171027,000000,19.12,20.16,19.12,19.12,3503,0
+ENLV.US,D,20171030,000000,19.12,20.08,17.128,18.24,7166,0
+ENLV.US,D,20171031,000000,18.882,21.76,17.204,20.08,8317,0
+ENLV.US,D,20171101,000000,20,20.72,17.76,18.16,10473,0
+ENLV.US,D,20171102,000000,18.16,19.6,17.68,18.4,5230,0
+ENLV.US,D,20171103,000000,18,18.24,17.2,17.36,3281,0
+ENLV.US,D,20171106,000000,17.44,17.52,15.12,16.16,4546,0
+ENLV.US,D,20171107,000000,16.08,16.64,15.44,16,4457,0
+ENLV.US,D,20171108,000000,16,17.2,15.28,15.28,5638,0
+ENLV.US,D,20171109,000000,15.2,15.36,15.043,15.28,251,0
+ENLV.US,D,20171110,000000,15.12,16.08,14.561,15.6,3090,0
+ENLV.US,D,20171113,000000,15.2,18,14.72,16.64,13335,0
+ENLV.US,D,20171114,000000,16.56,17.015,15.52,15.76,2026,0
+ENLV.US,D,20171115,000000,15.44,21.759,15.44,17.832,41274,0
+ENLV.US,D,20171116,000000,17.76,17.76,16.88,17.52,2738,0
+ENLV.US,D,20171117,000000,17.76,18.24,16.48,17.92,5351,0
+ENLV.US,D,20171120,000000,17.6,18.08,16.16,17.12,5114,0
+ENLV.US,D,20171121,000000,16.48,19.184,16.48,18.4,12049,0
+ENLV.US,D,20171122,000000,17.214,19.44,17.214,17.28,3380,0
+ENLV.US,D,20171124,000000,17.6,19.6,17.36,18.08,13792,0
+ENLV.US,D,20171127,000000,19.158,24.442,16.8,18.72,51750,0
+ENLV.US,D,20171128,000000,18,19.52,17.528,18.56,4811,0
+ENLV.US,D,20171129,000000,19.12,19.12,17.52,17.68,2331,0
+ENLV.US,D,20171130,000000,17.44,17.92,16.96,17.76,8426,0
+ENLV.US,D,20171201,000000,17.832,18.8,17.12,17.688,12911,0
+ENLV.US,D,20171204,000000,17.6,18.08,16.96,17.2,2549,0
+ENLV.US,D,20171205,000000,17.6,18,16.96,16.96,3591,0
+ENLV.US,D,20171206,000000,17.005,17.2,15.56,16.24,9980,0
+ENLV.US,D,20171207,000000,16.281,17.12,15.702,15.84,4685,0
+ENLV.US,D,20171208,000000,15.984,16.08,15.2,15.68,5451,0
+ENLV.US,D,20171211,000000,15.6,16,15.28,15.504,1338,0
+ENLV.US,D,20171212,000000,15.28,15.802,14.481,14.8,3887,0
+ENLV.US,D,20171213,000000,15.2,15.92,14.64,15.76,4155,0
+ENLV.US,D,20171214,000000,15.84,17.541,14.532,14.532,7879,0
+ENLV.US,D,20171215,000000,15.28,15.76,14.48,14.88,3581,0
+ENLV.US,D,20171218,000000,15.76,16.64,15.76,15.84,4474,0
+ENLV.US,D,20171219,000000,16.089,18.96,16.08,17.04,17090,0
+ENLV.US,D,20171220,000000,18.8,26.8,17.28,20,219274,0
+ENLV.US,D,20171221,000000,18,20.96,18,18.88,6410,0
+ENLV.US,D,20171222,000000,18.48,19.52,18.48,19.2,1671,0
+ENLV.US,D,20171226,000000,18.8,18.96,18.081,18.56,2272,0
+ENLV.US,D,20171227,000000,18.56,18.96,17.52,18.862,4076,0
+ENLV.US,D,20171228,000000,18.24,19.12,17.777,18.56,4009,0
+ENLV.US,D,20171229,000000,20.4,20.4,17.6,18.288,2153,0
+ENLV.US,D,20180102,000000,17.84,18.96,17.76,17.76,2610,0
+ENLV.US,D,20180103,000000,17.84,19.44,17.804,18.672,463,0
+ENLV.US,D,20180104,000000,19.52,20.8,17.52,17.76,12392,0
+ENLV.US,D,20180105,000000,18.515,23.952,18.4,20.64,57112,0
+ENLV.US,D,20180108,000000,20.96,22.4,20.08,20.72,14031,0
+ENLV.US,D,20180109,000000,22.32,22.32,19.68,19.76,8289,0
+ENLV.US,D,20180110,000000,19.76,21.073,19.201,20.16,1695,0
+ENLV.US,D,20180111,000000,19.6,21.52,19.6,20.72,2534,0
+ENLV.US,D,20180112,000000,20.96,21.44,20.481,20.72,1971,0
+ENLV.US,D,20180116,000000,21.128,22.21,20.64,20.998,3614,0
+ENLV.US,D,20180117,000000,21.04,47.92,21.04,21.36,898663,0
+ENLV.US,D,20180118,000000,20.64,21.2,19.04,19.6,21763,0
+ENLV.US,D,20180119,000000,19.92,35.52,19.76,24,448361,0
+ENLV.US,D,20180122,000000,23.52,26.426,22.8,24.16,35550,0
+ENLV.US,D,20180123,000000,23.76,27.28,23.2,26.48,45571,0
+ENLV.US,D,20180124,000000,26.16,28.4,24.4,24.8,33596,0
+ENLV.US,D,20180125,000000,25.68,25.68,23.6,25.36,17319,0
+ENLV.US,D,20180126,000000,25.04,25.04,23.44,23.84,9325,0
+ENLV.US,D,20180129,000000,23.68,23.76,21.208,22.48,16714,0
+ENLV.US,D,20180130,000000,22.4,24.8,21.36,22,27848,0
+ENLV.US,D,20180131,000000,21.84,23.28,21.84,22.88,5989,0
+ENLV.US,D,20180201,000000,23.44,23.6,22.24,23.6,6150,0
+ENLV.US,D,20180202,000000,23.92,23.92,21.68,22.72,9404,0
+ENLV.US,D,20180205,000000,21.44,22.96,21.44,21.92,3517,0
+ENLV.US,D,20180206,000000,21.92,22.72,21.12,22,12650,0
+ENLV.US,D,20180207,000000,21.76,23.2,21.52,21.68,4064,0
+ENLV.US,D,20180208,000000,23.04,23.04,21.44,21.679,3359,0
+ENLV.US,D,20180209,000000,22,22.24,21.04,21.219,5007,0
+ENLV.US,D,20180212,000000,21.36,22.16,21.36,21.36,1105,0
+ENLV.US,D,20180213,000000,21.85,23.12,21.2,21.68,3087,0
+ENLV.US,D,20180214,000000,22,23.2,22,22.96,2835,0
+ENLV.US,D,20180215,000000,23.194,23.6,22.96,23.52,1922,0
+ENLV.US,D,20180216,000000,23.592,24.4,22.4,22.678,4942,0
+ENLV.US,D,20180220,000000,24.24,24.24,21.716,22.16,1803,0
+ENLV.US,D,20180221,000000,21.601,22.719,21.601,22.58,1189,0
+ENLV.US,D,20180222,000000,21.978,22.56,21.848,22.48,2293,0
+ENLV.US,D,20180223,000000,22.96,23.36,21.92,22.08,1318,0
+ENLV.US,D,20180226,000000,20.88,23.642,20.72,21.92,2110,0
+ENLV.US,D,20180227,000000,21.92,21.92,20.8,21.12,3071,0
+ENLV.US,D,20180228,000000,20.88,22.8,20.72,21.52,5942,0
+ENLV.US,D,20180301,000000,21.38,22.64,20.241,20.56,19459,0
+ENLV.US,D,20180302,000000,20.24,21.432,20.24,21.04,2137,0
+ENLV.US,D,20180305,000000,20.88,22.96,20.24,21.28,7556,0
+ENLV.US,D,20180306,000000,21.818,23.36,21.12,22.4,5603,0
+ENLV.US,D,20180307,000000,22.48,24.8,22.472,23.68,16873,0
+ENLV.US,D,20180308,000000,24,26.48,22.68,23.44,15549,0
+ENLV.US,D,20180309,000000,23.36,23.949,22.408,23.28,4595,0
+ENLV.US,D,20180312,000000,23.2,25.12,22.969,24.56,5879,0
+ENLV.US,D,20180313,000000,24.8,24.8,23.646,24.56,1941,0
+ENLV.US,D,20180314,000000,24.359,24.671,22.88,23.28,3426,0
+ENLV.US,D,20180315,000000,23.44,23.76,21.24,21.76,5972,0
+ENLV.US,D,20180316,000000,21.52,22.48,21.28,21.52,1221,0
+ENLV.US,D,20180319,000000,22.4,22.4,20.72,20.96,3996,0
+ENLV.US,D,20180320,000000,20.88,21.04,20,20.08,7912,0
+ENLV.US,D,20180321,000000,20.56,21.6,20,21.6,6165,0
+ENLV.US,D,20180322,000000,21.44,21.44,20,20.4,3059,0
+ENLV.US,D,20180323,000000,20,21.12,18.426,18.48,12098,0
+ENLV.US,D,20180326,000000,18.8,19.04,18,18,3428,0
+ENLV.US,D,20180327,000000,17.92,17.942,16.2,16.32,8636,0
+ENLV.US,D,20180328,000000,16.32,16.32,15.094,15.76,5664,0
+ENLV.US,D,20180329,000000,16.24,17.065,14.968,15.84,3846,0
+ENLV.US,D,20180402,000000,15.952,16.201,15.52,15.84,1249,0
+ENLV.US,D,20180403,000000,16.31,16.4,15.767,16.24,1018,0
+ENLV.US,D,20180404,000000,16.08,16.716,15.204,16.4,1441,0
+ENLV.US,D,20180405,000000,16.719,16.719,15.28,15.36,3971,0
+ENLV.US,D,20180406,000000,16.361,16.361,14.88,14.96,4342,0
+ENLV.US,D,20180409,000000,15.996,17.04,15.44,16.08,5061,0
+ENLV.US,D,20180410,000000,16.401,16.799,16,16.72,1219,0
+ENLV.US,D,20180411,000000,16.8,18.312,16.56,17.6,3675,0
+ENLV.US,D,20180412,000000,17.6,18.24,16.965,17.52,2894,0
+ENLV.US,D,20180413,000000,17.12,17.12,15.92,16.32,2650,0
+ENLV.US,D,20180416,000000,16.32,16.56,15.52,16,2015,0
+ENLV.US,D,20180417,000000,16.32,16.456,15.68,15.68,871,0
+ENLV.US,D,20180418,000000,15.92,16.24,14.96,16.16,703,0
+ENLV.US,D,20180419,000000,15.994,18.16,15.68,18,9069,0
+ENLV.US,D,20180420,000000,18.24,18.32,17.099,18.18,2470,0
+ENLV.US,D,20180423,000000,18.063,18.063,16.32,16.56,1287,0
+ENLV.US,D,20180424,000000,16.16,16.88,16.088,16.64,1679,0
+ENLV.US,D,20180425,000000,16.96,17.76,16.573,17.28,2058,0
+ENLV.US,D,20180426,000000,17.68,18,16.96,17.92,1201,0
+ENLV.US,D,20180427,000000,17.28,17.52,16.88,17.52,941,0
+ENLV.US,D,20180430,000000,17.162,17.6,16.643,17.6,232,0
+ENLV.US,D,20180501,000000,16.72,17.92,16.56,17.92,635,0
+ENLV.US,D,20180502,000000,17.36,17.84,16.8,16.88,1144,0
+ENLV.US,D,20180503,000000,17.12,17.6,16.16,17.04,3792,0
+ENLV.US,D,20180504,000000,17.28,19.6,16.08,16.08,4211,0
+ENLV.US,D,20180507,000000,16.8,19.6,16.8,19.6,8804,0
+ENLV.US,D,20180508,000000,19.6,22.4,18.401,18.56,14363,0
+ENLV.US,D,20180509,000000,18.968,20.24,18.968,20.24,1946,0
+ENLV.US,D,20180510,000000,20.132,21.439,18.08,18.96,2895,0
+ENLV.US,D,20180511,000000,20.8,20.8,18.4,20,1957,0
+ENLV.US,D,20180514,000000,19.76,20.8,19.04,19.2,3616,0
+ENLV.US,D,20180515,000000,20.56,20.56,19.2,19.44,666,0
+ENLV.US,D,20180516,000000,19.296,20.08,19.296,19.68,413,0
+ENLV.US,D,20180517,000000,19.683,19.92,19.36,19.92,383,0
+ENLV.US,D,20180518,000000,20.08,30,18.08,18.08,763755,0
+ENLV.US,D,20180521,000000,20.4,20.4,17.04,17.68,26375,0
+ENLV.US,D,20180522,000000,17.76,18.639,17.2,18.32,5382,0
+ENLV.US,D,20180523,000000,17.76,18.205,16.96,17.44,9245,0
+ENLV.US,D,20180524,000000,17.84,18.392,17.28,17.6,5712,0
+ENLV.US,D,20180525,000000,18.16,18.4,17.208,17.52,4695,0
+ENLV.US,D,20180529,000000,17.288,18.8,17.2,17.92,4805,0
+ENLV.US,D,20180530,000000,18.16,19.6,17.84,18.16,6919,0
+ENLV.US,D,20180531,000000,18.08,18.098,17.52,17.52,5391,0
+ENLV.US,D,20180601,000000,18.32,18.72,17.6,18,5014,0
+ENLV.US,D,20180604,000000,18.16,18.32,17.68,17.84,1931,0
+ENLV.US,D,20180605,000000,18.24,18.56,17.68,18,2764,0
+ENLV.US,D,20180606,000000,18.32,18.8,17.92,18.08,11792,0
+ENLV.US,D,20180607,000000,18.48,18.96,17.92,18.08,9017,0
+ENLV.US,D,20180608,000000,19.156,19.156,17.92,18,5488,0
+ENLV.US,D,20180611,000000,17.92,19.04,17.92,18.16,1008,0
+ENLV.US,D,20180612,000000,18.09,19.032,18,18.08,1714,0
+ENLV.US,D,20180613,000000,18.088,18.4,17.76,17.84,2093,0
+ENLV.US,D,20180614,000000,17.68,18.031,16.08,16.24,8416,0
+ENLV.US,D,20180615,000000,16.32,16.32,15.84,16,3636,0
+ENLV.US,D,20180618,000000,15.68,15.783,14.48,14.72,11376,0
+ENLV.US,D,20180619,000000,14.8,14.8,13.36,13.92,10920,0
+ENLV.US,D,20180620,000000,14.24,15.627,14.24,14.8,6159,0
+ENLV.US,D,20180621,000000,15.12,15.2,13.608,13.76,7408,0
+ENLV.US,D,20180622,000000,14.08,14.56,13.44,14.48,5839,0
+ENLV.US,D,20180625,000000,14.4,14.4,13.28,13.36,4315,0
+ENLV.US,D,20180626,000000,13.68,14.8,13.52,14,9875,0
+ENLV.US,D,20180627,000000,14.08,14.08,12.72,12.8,6128,0
+ENLV.US,D,20180628,000000,13.44,13.44,12.24,13.44,8633,0
+ENLV.US,D,20180629,000000,13.2,13.28,12.24,13.112,12126,0
+ENLV.US,D,20180702,000000,12.594,13.68,12.56,13.68,4206,0
+ENLV.US,D,20180703,000000,13.68,14.466,12.48,14.08,11137,0
+ENLV.US,D,20180705,000000,14.922,14.922,13.28,13.76,6258,0
+ENLV.US,D,20180706,000000,12.666,14.32,12.666,13.84,4475,0
+ENLV.US,D,20180709,000000,13.84,13.92,12.88,13.76,3266,0
+ENLV.US,D,20180710,000000,13.68,15.2,12.96,13.92,17318,0
+ENLV.US,D,20180711,000000,14,17.6,12.88,14.32,66665,0
+ENLV.US,D,20180712,000000,13.76,13.76,12.88,12.88,12234,0
+ENLV.US,D,20180713,000000,12.8,13.44,12.8,12.801,7569,0
+ENLV.US,D,20180716,000000,13.2,13.36,11.68,12,15401,0
+ENLV.US,D,20180717,000000,12.24,12.72,11.44,12.4,4724,0
+ENLV.US,D,20180718,000000,12,12.88,12,12.32,3321,0
+ENLV.US,D,20180719,000000,12.08,12.8,11.84,12,4080,0
+ENLV.US,D,20180720,000000,11.92,12.56,11.92,12.32,1248,0
+ENLV.US,D,20180723,000000,11.92,12.08,11.384,12.08,5138,0
+ENLV.US,D,20180724,000000,11.92,12.24,11.52,11.68,2297,0
+ENLV.US,D,20180725,000000,11.692,12.13,11.04,11.599,5914,0
+ENLV.US,D,20180726,000000,11.2,11.2,8.64,10.48,14403,0
+ENLV.US,D,20180727,000000,11.28,11.28,8.88,8.88,13489,0
+ENLV.US,D,20180730,000000,10,10,9.12,9.28,12507,0
+ENLV.US,D,20180731,000000,9.84,9.84,9.2536,9.2536,3191,0
+ENLV.US,D,20180801,000000,9.44,9.6,8.8,9.36,2686,0
+ENLV.US,D,20180802,000000,9.2,9.2,8.48,8.56,4575,0
+ENLV.US,D,20180803,000000,8.8,10.4,8.8,10.24,16253,0
+ENLV.US,D,20180806,000000,10.24,10.24,8.64,8.64,5303,0
+ENLV.US,D,20180807,000000,8.88,9.52,8.24,9.12,8715,0
+ENLV.US,D,20180808,000000,9.2,9.2,8.32,9.12,2212,0
+ENLV.US,D,20180809,000000,8.96,10.232,8.32,9.92,24396,0
+ENLV.US,D,20180810,000000,9.92,9.92,8.8,9.12,9289,0
+ENLV.US,D,20180813,000000,8.4,10.24,8.4,10.24,11449,0
+ENLV.US,D,20180814,000000,10.433,10.72,8.8,9.6,7419,0
+ENLV.US,D,20180815,000000,10,10,8.8,8.96,2125,0
+ENLV.US,D,20180816,000000,9.28,9.52,8.64,9.04,2336,0
+ENLV.US,D,20180817,000000,8.8,9.44,8.8,8.88,2430,0
+ENLV.US,D,20180820,000000,9.0064,9.36,9.0064,9.28,4092,0
+ENLV.US,D,20180821,000000,9.2,9.2448,8.32,8.96,5580,0
+ENLV.US,D,20180822,000000,8.32,9.916,8.32,8.96,4465,0
+ENLV.US,D,20180823,000000,9.36,10.748,8.8,9.68,21349,0
+ENLV.US,D,20180824,000000,9.6,10.68,9.368,9.76,5954,0
+ENLV.US,D,20180827,000000,9.52,10.48,9.36,9.44,3472,0
+ENLV.US,D,20180828,000000,9.6,10.64,9.52,10.64,1828,0
+ENLV.US,D,20180829,000000,10,10.96,10,10.08,1898,0
+ENLV.US,D,20180830,000000,10.24,10.8,9.84,10.64,1547,0
+ENLV.US,D,20180831,000000,10.08,10.48,10,10.112,2835,0
+ENLV.US,D,20180904,000000,10.64,10.64,10.05,10.05,340,0
+ENLV.US,D,20180905,000000,10.108,10.24,9.6,9.96,1517,0
+ENLV.US,D,20180906,000000,9.84,10.72,9.3608,9.52,3449,0
+ENLV.US,D,20180907,000000,10.32,10.48,10,10.16,637,0
+ENLV.US,D,20180910,000000,10.052,10.112,9.68,10.112,1319,0
+ENLV.US,D,20180911,000000,9.76,10.56,9.36,9.84,1993,0
+ENLV.US,D,20180912,000000,9.8,10.08,9.8,10.08,1897,0
+ENLV.US,D,20180913,000000,9.974,10.32,9.36,9.809,595,0
+ENLV.US,D,20180914,000000,9.84,9.912,9.792,9.84,259,0
+ENLV.US,D,20180917,000000,9.951,9.999,9.84,9.998,188,0
+ENLV.US,D,20180918,000000,10.16,10.4,10.16,10.24,606,0
+ENLV.US,D,20180919,000000,10.061,11.6,9.896,10.75,8607,0
+ENLV.US,D,20180920,000000,11.12,11.76,9.681,10.4,18620,0
+ENLV.US,D,20180921,000000,10.64,10.672,9.76,10,3661,0
+ENLV.US,D,20180924,000000,9.86,10.52,9.86,10.202,692,0
+ENLV.US,D,20180925,000000,10.56,11.12,9.84,10.84,2835,0
+ENLV.US,D,20180926,000000,11.12,11.12,10.4,11.12,625,0
+ENLV.US,D,20180927,000000,10.56,12.16,10.48,11.52,49100,0
+ENLV.US,D,20180928,000000,11.44,11.44,10.24,10.8,6893,0
+ENLV.US,D,20181001,000000,10.24,11.352,10,11.2,4092,0
+ENLV.US,D,20181002,000000,11.12,11.12,10.32,10.88,4083,0
+ENLV.US,D,20181003,000000,10.72,13.36,10.32,10.72,33907,0
+ENLV.US,D,20181004,000000,11.006,15.12,10.4,13.28,71392,0
+ENLV.US,D,20181005,000000,12.96,13.6,10.64,12,14932,0
+ENLV.US,D,20181008,000000,12.8,13.062,10.72,11.297,2743,0
+ENLV.US,D,20181009,000000,11.04,12.24,11.04,11.36,5736,0
+ENLV.US,D,20181010,000000,11.6,11.6,10.8,11.338,2492,0
+ENLV.US,D,20181011,000000,10.96,11.194,10.56,10.56,2222,0
+ENLV.US,D,20181012,000000,10.56,10.56,9.6,10.08,4856,0
+ENLV.US,D,20181015,000000,10.16,11.52,9.76,10.16,710,0
+ENLV.US,D,20181016,000000,10.16,11.439,10.081,10.4,1403,0
+ENLV.US,D,20181017,000000,10.64,12.344,9.681,10.48,10144,0
+ENLV.US,D,20181018,000000,14.8,18.4,11.2,12.88,154089,0
+ENLV.US,D,20181019,000000,12.4,14,11.28,12.8,55901,0
+ENLV.US,D,20181022,000000,12.88,12.96,10.96,12.072,10227,0
+ENLV.US,D,20181023,000000,12,12.72,11.68,12.639,4275,0
+ENLV.US,D,20181024,000000,12.8,12.8,11.04,11.04,5118,0
+ENLV.US,D,20181025,000000,10.88,11.439,10.8,11.12,2022,0
+ENLV.US,D,20181026,000000,10.291,11.199,10.24,11.04,1632,0
+ENLV.US,D,20181029,000000,10.8,11.08,10.08,10.4,3727,0
+ENLV.US,D,20181030,000000,10.24,10.476,10,10,1297,0
+ENLV.US,D,20181031,000000,10.959,10.959,10.001,10.719,2055,0
+ENLV.US,D,20181101,000000,10.8,11.599,10.401,11.12,3428,0
+ENLV.US,D,20181102,000000,11.36,12.24,10.883,11.84,2842,0
+ENLV.US,D,20181105,000000,11.623,12.297,11.28,11.759,678,0
+ENLV.US,D,20181106,000000,11.36,12.56,11.207,12.56,2384,0
+ENLV.US,D,20181107,000000,12.32,15.04,10.56,10.8,167794,0
+ENLV.US,D,20181108,000000,10.56,11.594,10.488,11.439,12623,0
+ENLV.US,D,20181109,000000,11.44,11.818,10.4,10.88,6458,0
+ENLV.US,D,20181112,000000,11.2,11.2,10.08,10.8,3189,0
+ENLV.US,D,20181113,000000,10.72,10.8,10.32,10.64,2256,0
+ENLV.US,D,20181114,000000,11.843,11.843,10.16,10.632,1678,0
+ENLV.US,D,20181115,000000,10.08,11.03,10,10.4,1476,0
+ENLV.US,D,20181116,000000,10,10.96,8.8,9.52,14007,0
+ENLV.US,D,20181119,000000,9.44,10.554,9.2,9.52,19211,0
+ENLV.US,D,20181120,000000,11.84,14.08,10.32,12.4,349526,0
+ENLV.US,D,20181121,000000,12.4,12.4,10.16,10.88,35066,0
+ENLV.US,D,20181123,000000,10.72,10.72,10.2,10.24,3835,0
+ENLV.US,D,20181126,000000,10.24,11.04,9.84,10.4,3927,0
+ENLV.US,D,20181127,000000,10.4,11.44,9.44,10.08,10711,0
+ENLV.US,D,20181128,000000,10.556,10.556,9.36,10.4,4198,0
+ENLV.US,D,20181129,000000,10.72,10.8,9.6,10.16,1747,0
+ENLV.US,D,20181130,000000,10.038,10.4,10,10.16,795,0
+ENLV.US,D,20181203,000000,10.16,10.4,9.68,10,1828,0
+ENLV.US,D,20181204,000000,10,10.24,9.92,10.16,773,0
+ENLV.US,D,20181206,000000,10.159,10.16,9.6,10.02,5229,0
+ENLV.US,D,20181207,000000,10.16,10.177,9.0408,9.84,6227,0
+ENLV.US,D,20181210,000000,9.76,10,9.1208,9.28,2953,0
+ENLV.US,D,20181211,000000,9.36,9.36,8.4,9.2,6282,0
+ENLV.US,D,20181212,000000,9.2,9.2432,8.48,8.48,6877,0
+ENLV.US,D,20181213,000000,8.48,9.52,8.48,9.44,5275,0
+ENLV.US,D,20181214,000000,8.64,8.96,8.56,8.9368,1189,0
+ENLV.US,D,20181217,000000,8.96,9.0048,7.6136,7.9584,7100,0
+ENLV.US,D,20181218,000000,8.16,8.7192,7.8824,8.076,3402,0
+ENLV.US,D,20181219,000000,8.48,8.48,7.9664,8.24,2417,0
+ENLV.US,D,20181220,000000,8.2792,8.2792,6.8,7.5064,6560,0
+ENLV.US,D,20181221,000000,7.6664,7.68,6.908,7.2,1198,0
+ENLV.US,D,20181224,000000,7.04,7.2,7.04,7.04,1204,0
+ENLV.US,D,20181226,000000,7.8256,7.84,7.28,7.3168,829,0
+ENLV.US,D,20181227,000000,7.28,7.76,6.8,7.6792,1019,0
+ENLV.US,D,20181228,000000,6.88,7.5976,6.8,6.8,3211,0
+ENLV.US,D,20181231,000000,6.96,7.2,6.1904,6.1904,1132,0
+ENLV.US,D,20190102,000000,6.32,6.9592,6.32,6.8016,1969,0
+ENLV.US,D,20190103,000000,7.04,7.6792,7.04,7.6792,1278,0
+ENLV.US,D,20190104,000000,8.16,8.16,7.2008,7.92,616,0
+ENLV.US,D,20190107,000000,8,8.16,7.2,7.3688,475,0
+ENLV.US,D,20190108,000000,7.2,8.16,7.2,7.9776,225,0
+ENLV.US,D,20190109,000000,7.9776,9.12,7.36,8.3552,11412,0
+ENLV.US,D,20190110,000000,8.16,8.4136,7.68,7.848,468,0
+ENLV.US,D,20190111,000000,8.4,8.4,7.68,8.08,792,0
+ENLV.US,D,20190114,000000,8,9.52,7.6808,8.96,12320,0
+ENLV.US,D,20190115,000000,8.96,9.004,8,8.64,2337,0
+ENLV.US,D,20190116,000000,8.56,9.36,7.9304,8.16,5735,0
+ENLV.US,D,20190117,000000,8.16,8.88,7.692,8.16,6641,0
+ENLV.US,D,20190118,000000,8.32,8.48,7.68,8.2792,950,0
+ENLV.US,D,20190122,000000,8.16,8.4,7.68,7.6808,452,0
+ENLV.US,D,20190123,000000,8.16,8.16,7.76,8.16,931,0
+ENLV.US,D,20190124,000000,8.08,8.32,7.44,8.32,942,0
+ENLV.US,D,20190125,000000,7.84,9.2,7.76,8.56,10313,0
+ENLV.US,D,20190128,000000,8.32,9.3432,8.08,8.08,251,0
+ENLV.US,D,20190129,000000,8.16,8.8,8.16,8.64,2370,0
+ENLV.US,D,20190130,000000,8,8.7752,8,8.32,273,0
+ENLV.US,D,20190131,000000,8.7224,9.2,8.64,8.76,720,0
+ENLV.US,D,20190201,000000,9.503,9.503,8.08,9.12,1944,0
+ENLV.US,D,20190204,000000,8.48,9.44,8.32,9.36,1793,0
+ENLV.US,D,20190205,000000,9.2008,9.2808,9.04,9.24,472,0
+ENLV.US,D,20190206,000000,9.12,9.52,8.56,9.52,492,0
+ENLV.US,D,20190207,000000,9.44,10.4,8.96,9.52,11412,0
+ENLV.US,D,20190208,000000,9.92,9.92,8.48,9.2,3247,0
+ENLV.US,D,20190211,000000,8.9928,9.12,8.64,8.64,1059,0
+ENLV.US,D,20190212,000000,8.6408,9.28,8.64,9.2,1725,0
+ENLV.US,D,20190213,000000,9.28,9.28,8.72,9.2,489,0
+ENLV.US,D,20190214,000000,9.04,9.04,8.8,8.8,4762,0
+ENLV.US,D,20190215,000000,9.2,10.56,9.12,9.3664,17479,0
+ENLV.US,D,20190219,000000,13.92,17.36,11.36,12.08,941775,0
+ENLV.US,D,20190220,000000,11.76,12.929,11.28,11.76,57975,0
+ENLV.US,D,20190221,000000,12.56,12.56,10.8,11.28,16758,0
+ENLV.US,D,20190222,000000,10.88,11.36,9.84,11.28,29047,0
+ENLV.US,D,20190225,000000,11.76,12.4,10.64,10.88,23205,0
+ENLV.US,D,20190226,000000,10.8,11.168,9.84,10.72,17671,0
+ENLV.US,D,20190227,000000,10.56,11.2,10.08,10.48,1124,0
+ENLV.US,D,20190228,000000,10.32,10.56,10.08,10.08,5074,0
+ENLV.US,D,20190301,000000,10.8,10.8,10.16,10.56,4303,0
+ENLV.US,D,20190304,000000,10.48,10.495,10,10.16,3290,0
+ENLV.US,D,20190305,000000,10.08,10.72,10.08,10.32,4196,0
+ENLV.US,D,20190306,000000,10.58,13.39,9.45,11.275,74469,0
+ENLV.US,D,20190307,000000,11.29,16,11.29,15.405,150011,0
+ENLV.US,D,20190308,000000,14.72,15,12.5001,12.6,62677,0
+ENLV.US,D,20190311,000000,12.5,12.5,10.92,11.29,25306,0
+ENLV.US,D,20190312,000000,11.09,12.3282,11.01,11.77,63797,0
+ENLV.US,D,20190313,000000,11.83,11.99,10.14,10.7,27428,0
+ENLV.US,D,20190314,000000,10.52,11.19,10,11.19,7626,0
+ENLV.US,D,20190315,000000,11.24,11.24,10.55,10.72,7092,0
+ENLV.US,D,20190318,000000,10.8,11.07,9.7799,10.82,11927,0
+ENLV.US,D,20190319,000000,11.18,11.18,10.71,10.8471,9499,0
+ENLV.US,D,20190320,000000,10.4922,11.2,10.4922,11.2,8749,0
+ENLV.US,D,20190321,000000,11.15,11.74,10.81,11.3462,10222,0
+ENLV.US,D,20190322,000000,11.49,11.5,10.78,10.78,2997,0
+ENLV.US,D,20190325,000000,10.82,11.5,10.3163,11.5,19768,0
+ENLV.US,D,20190326,000000,11.5,11.5,10.01,10.298,7500,0
+ENLV.US,D,20190327,000000,10.75,11.5,10.3,10.7,72543,0
+ENLV.US,D,20190328,000000,10.49,12.44,9.7682,12.2101,123862,0
+ENLV.US,D,20190329,000000,11.6,12.88,11.55,12.4,27434,0
+ENLV.US,D,20190401,000000,12.42,12.42,11.33,11.3958,19805,0
+ENLV.US,D,20190402,000000,11.0001,11.68,10.7405,11.18,15779,0
+ENLV.US,D,20190403,000000,11.27,12.1937,11.07,11.4,25724,0
+ENLV.US,D,20190404,000000,11.9,11.9,10.9,11.27,8836,0
+ENLV.US,D,20190405,000000,11.4041,11.425,11.05,11.11,4334,0
+ENLV.US,D,20190408,000000,11.3592,11.55,10.89,11,7495,0
+ENLV.US,D,20190409,000000,10.89,11.0887,10.319,10.58,16016,0
+ENLV.US,D,20190410,000000,10.45,10.555,9.31,9.5,31118,0
+ENLV.US,D,20190411,000000,9.5,9.5,8.32,8.32,5755,0
+ENLV.US,D,20190412,000000,8,9.93,7.91,9.93,17920,0
+ENLV.US,D,20190415,000000,9.88,9.88,9.25,9.25,4487,0
+ENLV.US,D,20190416,000000,9.35,9.6444,8.24,9.4079,6283,0
+ENLV.US,D,20190417,000000,9.16,9.16,8.611,8.94,6193,0
+ENLV.US,D,20190418,000000,8.76,8.76,7.89,8.44,8951,0
+ENLV.US,D,20190422,000000,8.88,9.07,8.88,8.88,1753,0
+ENLV.US,D,20190423,000000,8.43,8.99,7.9898,8.99,2878,0
+ENLV.US,D,20190424,000000,9,9,8.236,8.9869,2663,0
+ENLV.US,D,20190426,000000,8.4474,8.5467,8,8.5467,609,0
+ENLV.US,D,20190429,000000,9,10.31,9,10,14388,0
+ENLV.US,D,20190430,000000,10,10.89,10,10.49,9637,0
+ENLV.US,D,20190501,000000,10.5,12,10.5,11.4449,16385,0
+ENLV.US,D,20190502,000000,11.4951,11.4951,10.7321,11.1099,5076,0
+ENLV.US,D,20190503,000000,11.1,11.1,10.9467,11,674,0
+ENLV.US,D,20190506,000000,10.92,11.3784,10.8138,11,5508,0
+ENLV.US,D,20190507,000000,11.81,11.81,11.03,11.3732,1151,0
+ENLV.US,D,20190508,000000,11.19,11.19,11.19,11.19,362,0
+ENLV.US,D,20190509,000000,10.8,11.25,10.7,10.94,2630,0
+ENLV.US,D,20190510,000000,10.9704,11,10.6,10.6,2039,0
+ENLV.US,D,20190513,000000,10.6416,11,10.57,10.8504,2270,0
+ENLV.US,D,20190514,000000,10.6,11,10.6,10.89,2844,0
+ENLV.US,D,20190515,000000,11,11.37,11,11.32,5308,0
+ENLV.US,D,20190516,000000,11.3089,12.5,11.1,11.63,15548,0
+ENLV.US,D,20190517,000000,11.828,12.44,11.8,12.29,6952,0
+ENLV.US,D,20190520,000000,12.21,12.8,11.87,12.71,14754,0
+ENLV.US,D,20190521,000000,12.95,12.95,12.0288,12.79,10531,0
+ENLV.US,D,20190522,000000,12.5,12.6701,11.72,11.89,7484,0
+ENLV.US,D,20190523,000000,11.38,12.0942,11.055,11.4899,4682,0
+ENLV.US,D,20190524,000000,11.4,11.9065,11.0101,11.8345,1197,0
+ENLV.US,D,20190528,000000,11.07,11.8359,11,11.4397,3710,0
+ENLV.US,D,20190529,000000,11,11.87,10.5,11.45,1785,0
+ENLV.US,D,20190530,000000,11,11.8135,11,11.8135,2498,0
+ENLV.US,D,20190531,000000,11.48,11.6,11.48,11.58,1216,0
+ENLV.US,D,20190603,000000,11.11,11.7221,11.05,11.7221,1436,0
+ENLV.US,D,20190604,000000,11.86,12,11.4068,11.99,4595,0
+ENLV.US,D,20190605,000000,12,12.5,12,12.0008,2127,0
+ENLV.US,D,20190606,000000,12.12,12.344,11,11,4511,0
+ENLV.US,D,20190607,000000,11.1555,11.418,11.101,11.418,2158,0
+ENLV.US,D,20190610,000000,11.32,11.32,11.32,11.32,360,0
+ENLV.US,D,20190611,000000,11.32,11.32,11.31,11.31,642,0
+ENLV.US,D,20190612,000000,11.31,13.2262,11.31,12.95,28543,0
+ENLV.US,D,20190613,000000,13,15,13,14.97,42385,0
+ENLV.US,D,20190614,000000,15.35,16.2,14.45,16.1984,17630,0
+ENLV.US,D,20190617,000000,16.07,19.2,16.07,17.8,58446,0
+ENLV.US,D,20190618,000000,17.8,20.48,16.96,17.5,39563,0
+ENLV.US,D,20190619,000000,17.74,19.5,17.048,19.5,25083,0
+ENLV.US,D,20190620,000000,19.7,19.72,17.22,17.77,20821,0
+ENLV.US,D,20190621,000000,17.44,17.44,17.02,17.02,4181,0
+ENLV.US,D,20190624,000000,17.51,18.601,17.51,18.59,18742,0
+ENLV.US,D,20190625,000000,19.44,19.44,18.31,18.5,18442,0
+ENLV.US,D,20190626,000000,19.08,19.4,19,19.4,12222,0
+ENLV.US,D,20190627,000000,19.4975,20.39,18.64,20.3,15654,0
+ENLV.US,D,20190628,000000,20.32,21.5,20,21.5,32867,0
+ENLV.US,D,20190701,000000,21.84,22.47,20.7174,21.5,23658,0
+ENLV.US,D,20190702,000000,21.58,21.78,19.98,20.7,25654,0
+ENLV.US,D,20190703,000000,21,21.2,20.51,21.02,4385,0
+ENLV.US,D,20190705,000000,20.99,22,20.5,22,2661,0
+ENLV.US,D,20190708,000000,21.75,22.39,20.89,21.75,8601,0
+ENLV.US,D,20190709,000000,22,22.6125,21.982,22.48,13193,0
+ENLV.US,D,20190710,000000,22.61,23.23,21.8,22.98,15948,0
+ENLV.US,D,20190711,000000,23.39,24,22.3164,23.25,12558,0
+ENLV.US,D,20190712,000000,23.2,23.41,22.408,23,7403,0
+ENLV.US,D,20190715,000000,23.31,25.96,23.31,25.96,26961,0
+ENLV.US,D,20190716,000000,25.95,28.49,24.92,28.49,38230,0
+ENLV.US,D,20190717,000000,28.54,29.5,25.61,27.35,21142,0
+ENLV.US,D,20190718,000000,26.35,26.999,25.9762,26.57,15068,0
+ENLV.US,D,20190719,000000,26.27,28.4,26.18,27.987,17492,0
+ENLV.US,D,20190722,000000,28.5,29.45,26.53,27.25,18384,0
+ENLV.US,D,20190723,000000,27.9,28.95,22.9,23.485,28445,0
+ENLV.US,D,20190724,000000,23.42,23.42,17.17,19.7,57409,0
+ENLV.US,D,20190725,000000,19.86,21.4711,19.86,21.4,12182,0
+ENLV.US,D,20190726,000000,21.9,22.41,19.39,21.07,17041,0
+ENLV.US,D,20190729,000000,20.82,21.7,19.7001,20.62,9918,0
+ENLV.US,D,20190730,000000,20.6,21.9,20.6,21.65,3277,0
+ENLV.US,D,20190731,000000,21.59,22.53,21.5,22.53,5663,0
+ENLV.US,D,20190801,000000,22.54,22.877,20.6401,22.545,3577,0
+ENLV.US,D,20190802,000000,22.2,22.45,21.34,22.45,5453,0
+ENLV.US,D,20190805,000000,21.63,22,20.735,20.78,5991,0
+ENLV.US,D,20190806,000000,21.1,22.95,21.01,22.95,9010,0
+ENLV.US,D,20190807,000000,23,23.47,23,23.31,2808,0
+ENLV.US,D,20190808,000000,23.69,25.7,23.69,24.99,8747,0
+ENLV.US,D,20190809,000000,24.31,25.68,24.31,25.68,1698,0
+ENLV.US,D,20190812,000000,25.34,26,25.25,25.51,4990,0
+ENLV.US,D,20190813,000000,25.46,26.95,25.08,26.95,10008,0
+ENLV.US,D,20190814,000000,26.96,27,25.5,27,4740,0
+ENLV.US,D,20190815,000000,26.259,27.7999,24.57,26.5,11098,0
+ENLV.US,D,20190816,000000,26.38,27.8,26.38,27.8,2901,0
+ENLV.US,D,20190819,000000,27.95,28.91,27.2799,28.5,5346,0
+ENLV.US,D,20190820,000000,28.69,28.78,26.97,28.2,6106,0
+ENLV.US,D,20190821,000000,27.5,27.94,27,27.94,4771,0
+ENLV.US,D,20190822,000000,27.6,27.72,27.5,27.72,3205,0
+ENLV.US,D,20190823,000000,27.6,27.7,25.642,27.5,7639,0
+ENLV.US,D,20190826,000000,27.6,27.6,26.52,26.75,6882,0
+ENLV.US,D,20190827,000000,26.9625,26.9625,26.255,26.9,5130,0
+ENLV.US,D,20190828,000000,26.1,26.2,24,26.1,6588,0
+ENLV.US,D,20190829,000000,25.35,27.51,25.35,27.4,4918,0
+ENLV.US,D,20190830,000000,27.19,28.2,26.99,27.89,5623,0
+ENLV.US,D,20190903,000000,27.5,27.9,25.57,26.57,14988,0
+ENLV.US,D,20190904,000000,26.92,27.5,26.0101,27.5,4446,0
+ENLV.US,D,20190905,000000,26.7,27.9,26.6,27.87,5177,0
+ENLV.US,D,20190906,000000,27.5,27.88,27.5,27.8,4045,0
+ENLV.US,D,20190909,000000,28.17,28.17,27.5,28.15,2205,0
+ENLV.US,D,20190910,000000,28,28.2,27.2,28.2,6583,0
+ENLV.US,D,20190911,000000,27.65,28.91,27.65,28.91,3718,0
+ENLV.US,D,20190912,000000,28.91,32.7,28.91,30.97,15341,0
+ENLV.US,D,20190913,000000,30.6,32.493,30.6,31.98,7279,0
+ENLV.US,D,20190916,000000,32.1,36.24,31.01,33.2,31091,0
+ENLV.US,D,20190917,000000,33.3,33.8,33.3,33.8,8835,0
+ENLV.US,D,20190918,000000,34.7,34.8,34.1852,34.8,2257,0
+ENLV.US,D,20190919,000000,35.79,36.7336,35.3211,36.39,22937,0
+ENLV.US,D,20190920,000000,36.2397,36.8,36,36.77,6374,0
+ENLV.US,D,20190923,000000,37.42,44.9,37.42,39.42,50627,0
+ENLV.US,D,20190924,000000,39.88,40.1375,37.75,37.75,8737,0
+ENLV.US,D,20190925,000000,36.75,36.9289,35.7,36.37,10693,0
+ENLV.US,D,20190926,000000,36.59,37,27.52,27.7,65007,0
+ENLV.US,D,20190927,000000,27.46,28.49,25.15,28.49,30377,0
+ENLV.US,D,20190930,000000,28.4,28.4,26.5,26.71,33771,0
+ENLV.US,D,20191001,000000,25.7,28.3,25.7,27.48,59105,0
+ENLV.US,D,20191002,000000,26.4,27.28,19.5,19.81,137215,0
+ENLV.US,D,20191003,000000,17.54,18.13,9.2,11.18,631522,0
+ENLV.US,D,20191004,000000,11.52,12.31,9.687,10.35,252690,0
+ENLV.US,D,20191007,000000,10.63,10.95,9.2563,9.68,224294,0
+ENLV.US,D,20191008,000000,10.3,10.3,8.25,8.52,78868,0
+ENLV.US,D,20191009,000000,8.52,9.65,8.08,9.53,102126,0
+ENLV.US,D,20191010,000000,9.3,9.3,8.14,8.5,106045,0
+ENLV.US,D,20191011,000000,8.3,8.32,7.57,7.6,76734,0
+ENLV.US,D,20191014,000000,7.53,8.4,7.1,8.11,50809,0
+ENLV.US,D,20191015,000000,7.98,8.4695,7.6983,8.03,45810,0
+ENLV.US,D,20191016,000000,8.13,9.31,8.1,8.52,69293,0
+ENLV.US,D,20191017,000000,8.53,9.25,7.9406,9.19,66570,0
+ENLV.US,D,20191018,000000,9.1,9.32,8.64,8.68,43660,0
+ENLV.US,D,20191021,000000,8.91,8.94,8.32,8.48,30197,0
+ENLV.US,D,20191022,000000,8.28,8.86,8.025,8.4,31653,0
+ENLV.US,D,20191023,000000,8.14,8.48,8.14,8.22,14146,0
+ENLV.US,D,20191024,000000,7.99,8.65,7.4,7.73,55430,0
+ENLV.US,D,20191025,000000,7.73,7.93,7.4,7.84,27678,0
+ENLV.US,D,20191028,000000,7.92,8,7.44,7.57,36509,0
+ENLV.US,D,20191029,000000,7.6,7.6,7.11,7.13,43504,0
+ENLV.US,D,20191030,000000,7.11,7.4534,6.95,7.2,31466,0
+ENLV.US,D,20191031,000000,7.01,7.2,6.65,6.67,24053,0
+ENLV.US,D,20191101,000000,6.67,6.74,6.36,6.6759,33148,0
+ENLV.US,D,20191104,000000,8.45,9.24,7.03,7.5,873605,0
+ENLV.US,D,20191105,000000,7.06,7.455,6.805,7,99368,0
+ENLV.US,D,20191106,000000,6.94,7,6.25,6.61,59772,0
+ENLV.US,D,20191107,000000,6.79,7.5396,6.66,7.3,112751,0
+ENLV.US,D,20191108,000000,7.23,7.8,7.18,7.46,42949,0
+ENLV.US,D,20191111,000000,7.49,7.52,7.17,7.47,17473,0
+ENLV.US,D,20191112,000000,7.47,7.6,7.25,7.6,33603,0
+ENLV.US,D,20191113,000000,7.58,7.9,7.51,7.55,18699,0
+ENLV.US,D,20191114,000000,7.61,8.4881,7.61,8.34,34586,0
+ENLV.US,D,20191115,000000,8.43,8.65,8.1538,8.19,22324,0
+ENLV.US,D,20191118,000000,8.17,9,8.17,8.62,21053,0
+ENLV.US,D,20191119,000000,8.77,9.15,8.7,8.8,20172,0
+ENLV.US,D,20191120,000000,8.8,8.8297,8.28,8.28,22577,0
+ENLV.US,D,20191121,000000,8.31,8.35,7.59,7.63,91961,0
+ENLV.US,D,20191122,000000,7.63,7.86,7.52,7.86,6271,0
+ENLV.US,D,20191125,000000,7.9,8.08,7.49,7.86,9665,0
+ENLV.US,D,20191126,000000,7.97,8.45,7.58,8.27,33327,0
+ENLV.US,D,20191127,000000,8.37,8.51,8.2302,8.51,4908,0
+ENLV.US,D,20191129,000000,8.61,8.68,8.4065,8.68,4814,0
+ENLV.US,D,20191202,000000,8.78,8.79,8.4026,8.59,4406,0
+ENLV.US,D,20191203,000000,8.43,8.43,7.72,8.06,9401,0
+ENLV.US,D,20191204,000000,8.1301,8.2497,7.83,8.0596,6953,0
+ENLV.US,D,20191205,000000,7.78,8.25,7.62,7.85,17824,0
+ENLV.US,D,20191206,000000,7.77,7.9381,7.75,7.89,2946,0
+ENLV.US,D,20191209,000000,8.06,8.06,7.8,7.98,6797,0
+ENLV.US,D,20191210,000000,7.75,7.84,7.75,7.84,4969,0
+ENLV.US,D,20191211,000000,7.9,8.2,7.9,8.2,11532,0
+ENLV.US,D,20191212,000000,8.1,8.23,8,8.16,9056,0
+ENLV.US,D,20191213,000000,8.11,8.5,8.11,8.38,4746,0
+ENLV.US,D,20191216,000000,8.48,8.67,8.48,8.67,4878,0
+ENLV.US,D,20191217,000000,8.74,9.4318,8.6849,8.9678,23814,0
+ENLV.US,D,20191218,000000,9.14,10.45,9.14,9.935,39905,0
+ENLV.US,D,20191219,000000,10.52,10.61,9.88,9.88,10941,0
+ENLV.US,D,20191220,000000,9.1538,9.83,9.1538,9.83,3784,0
+ENLV.US,D,20191223,000000,9.78,10.3,9.4144,10.1782,9557,0
+ENLV.US,D,20191224,000000,9.72,9.8799,9.6416,9.6416,3890,0
+ENLV.US,D,20191226,000000,9.56,9.66,8.86,8.96,7775,0
+ENLV.US,D,20191227,000000,9.1,9.27,9.0002,9.1268,9701,0
+ENLV.US,D,20191230,000000,9.27,9.27,8.4,8.53,15391,0
+ENLV.US,D,20191231,000000,8.43,8.8,8.3914,8.3914,2088,0
+ENLV.US,D,20200102,000000,8.97,9.12,8.5701,8.67,7071,0
+ENLV.US,D,20200103,000000,8.37,9,8.37,9,10199,0
+ENLV.US,D,20200106,000000,8.4,8.4,8.2,8.3,17565,0
+ENLV.US,D,20200107,000000,8.13,8.9066,8.13,8.6853,9668,0
+ENLV.US,D,20200108,000000,8.45,8.6476,8.26,8.6476,1360,0
+ENLV.US,D,20200109,000000,8.45,8.68,8.25,8.41,46174,0
+ENLV.US,D,20200110,000000,8.5,8.65,8.4,8.4,6177,0
+ENLV.US,D,20200113,000000,9.5,9.6,9.02,9.45,119599,0
+ENLV.US,D,20200114,000000,9.85,10.07,9.12,9.6,29718,0
+ENLV.US,D,20200115,000000,9.5,9.5,8.8,9.13,8914,0
+ENLV.US,D,20200116,000000,8.92,8.92,8.54,8.54,27969,0
+ENLV.US,D,20200117,000000,8.54,8.9552,8.54,8.928,29088,0
+ENLV.US,D,20200121,000000,9.05,9.15,8.92,9.056,18140,0
+ENLV.US,D,20200122,000000,9.35,10,9.35,9.81,19497,0
+ENLV.US,D,20200123,000000,9.88,9.91,9.5,9.91,3375,0
+ENLV.US,D,20200124,000000,9.7,9.7,9.05,9.0952,4211,0
+ENLV.US,D,20200127,000000,8.38,8.5701,8.22,8.51,15643,0
+ENLV.US,D,20200128,000000,8.57,8.98,8.3114,8.98,2090,0
+ENLV.US,D,20200129,000000,8.63,8.6396,8.3,8.3,5781,0
+ENLV.US,D,20200130,000000,8.1,8.43,8.1,8.16,6956,0
+ENLV.US,D,20200131,000000,8.11,8.15,7.54,7.98,6276,0
+ENLV.US,D,20200203,000000,7.7,7.7385,7.65,7.7,3756,0
+ENLV.US,D,20200204,000000,7.9,7.96,7.5,7.57,19929,0
+ENLV.US,D,20200205,000000,7.46,7.8724,6.88,6.88,28396,0
+ENLV.US,D,20200206,000000,7.29,7.79,7.29,7.7108,9029,0
+ENLV.US,D,20200207,000000,7.6101,7.75,7.6101,7.75,4351,0
+ENLV.US,D,20200210,000000,8.08,8.54,8.08,8.26,24912,0
+ENLV.US,D,20200211,000000,8.6,8.6,8,8.2,8670,0
+ENLV.US,D,20200212,000000,8.3414,8.74,8.231,8.74,5431,0
+ENLV.US,D,20200213,000000,8.4,8.68,8.0229,8.3,6684,0
+ENLV.US,D,20200214,000000,8.4,8.45,8.161,8.262,1016,0
+ENLV.US,D,20200218,000000,8.67,9,8.54,9,27272,0
+ENLV.US,D,20200219,000000,8.56,8.81,8.56,8.76,7717,0
+ENLV.US,D,20200220,000000,9.5,9.5,8.7975,8.9599,7547,0
+ENLV.US,D,20200221,000000,9.19,9.44,9.058,9.3991,9604,0
+ENLV.US,D,20200224,000000,12.51,16.94,8.17,8.73,3040717,0
+ENLV.US,D,20200225,000000,8.93,8.98,7.77,7.85,294285,0
+ENLV.US,D,20200226,000000,8.34,8.9,8.15,8.5,195811,0
+ENLV.US,D,20200227,000000,8.9,8.9,8,8.3,229955,0
+ENLV.US,D,20200228,000000,8.49,10.26,8.29,8.95,465799,0
+ENLV.US,D,20200302,000000,7.8,7.94,6.69,7,650308,0
+ENLV.US,D,20200303,000000,7.14,7.5991,6.39,6.96,394013,0
+ENLV.US,D,20200304,000000,6.92,6.95,6.23,6.47,147626,0
+ENLV.US,D,20200305,000000,6.25,6.39,5.825,5.84,173057,0
+ENLV.US,D,20200306,000000,5.76,5.89,5.55,5.75,124183,0
+ENLV.US,D,20200309,000000,6,6.2399,5.5,5.68,416213,0
+ENLV.US,D,20200310,000000,6,6.054,5.71,5.76,213123,0
+ENLV.US,D,20200311,000000,5.9,6.25,5.61,5.77,363854,0
+ENLV.US,D,20200312,000000,5.57,5.64,4.96,4.99,154852,0
+ENLV.US,D,20200313,000000,5.25,5.38,4.6501,4.75,197558,0
+ENLV.US,D,20200316,000000,4.8,5.5,4.6,5.42,162242,0
+ENLV.US,D,20200317,000000,5.48,5.48,4.95,5.26,92425,0
+ENLV.US,D,20200318,000000,5.43,5.7328,3.59,3.94,274583,0
+ENLV.US,D,20200319,000000,4.33,4.33,3.6,3.77,147145,0
+ENLV.US,D,20200320,000000,3.89,4.3,3.65,4.25,102075,0
+ENLV.US,D,20200323,000000,4.28,4.28,3.78,4.12,125716,0
+ENLV.US,D,20200324,000000,4.3,4.3,3.91,4.24,86283,0
+ENLV.US,D,20200325,000000,4.24,4.69,4.13,4.38,86691,0
+ENLV.US,D,20200326,000000,4.46,4.97,4.44,4.93,99660,0
+ENLV.US,D,20200327,000000,4.93,4.97,4.3,4.52,86005,0
+ENLV.US,D,20200330,000000,4.74,4.84,4.57,4.61,60320,0
+ENLV.US,D,20200331,000000,4.63,4.81,4.55,4.68,57245,0
+ENLV.US,D,20200401,000000,4.56,4.69,4.5,4.69,27879,0
+ENLV.US,D,20200402,000000,4.73,4.95,4.65,4.86,63563,0
+ENLV.US,D,20200403,000000,4.8049,4.96,4.7507,4.85,47663,0
+ENLV.US,D,20200406,000000,4.8,4.8,4.24,4.62,70775,0
+ENLV.US,D,20200407,000000,4.53,4.58,4.31,4.4,29410,0
+ENLV.US,D,20200408,000000,4.5,4.6,4.3701,4.4,24239,0
+ENLV.US,D,20200409,000000,4.44,4.6,4.43,4.56,73631,0
+ENLV.US,D,20200413,000000,4.56,4.94,4.36,4.74,204383,0
+ENLV.US,D,20200414,000000,4.75,4.95,4.74,4.9,105677,0
+ENLV.US,D,20200415,000000,4.94,5.63,4.77,5.6,220492,0
+ENLV.US,D,20200416,000000,5.9,5.9,4.9501,5.2,266992,0
+ENLV.US,D,20200417,000000,5.23,5.4715,5.05,5.2,74432,0
+ENLV.US,D,20200420,000000,5.03,5.28,4.98,5.24,69643,0
+ENLV.US,D,20200421,000000,5.24,5.49,5,5.24,68312,0
+ENLV.US,D,20200422,000000,5.12,5.3,5.08,5.27,23464,0
+ENLV.US,D,20200423,000000,5.3,5.4,5.22,5.3,65186,0
+ENLV.US,D,20200424,000000,5.35,5.6627,5.239,5.61,127693,0
+ENLV.US,D,20200427,000000,5.65,5.87,5.48,5.64,129323,0
+ENLV.US,D,20200428,000000,5.87,5.87,5.44,5.56,31845,0
+ENLV.US,D,20200429,000000,5.5183,5.75,5.44,5.65,85278,0
+ENLV.US,D,20200430,000000,5.47,5.59,5.395,5.49,38177,0
+ENLV.US,D,20200501,000000,5.47,5.47,5.0466,5.1655,46323,0
+ENLV.US,D,20200504,000000,5.17,5.47,5.01,5.12,28183,0
+ENLV.US,D,20200505,000000,5.165,5.44,5.15,5.28,30243,0
+ENLV.US,D,20200506,000000,5.3,5.37,5.18,5.35,40978,0
+ENLV.US,D,20200507,000000,5.55,5.61,5.06,5.18,279767,0
+ENLV.US,D,20200508,000000,5.35,5.35,5.12,5.24,57628,0
+ENLV.US,D,20200511,000000,5.29,5.31,5.205,5.255,68288,0
+ENLV.US,D,20200512,000000,5.26,5.6999,5.2,5.57,145554,0
+ENLV.US,D,20200513,000000,5.45,5.51,5.02,5.1,75922,0
+ENLV.US,D,20200514,000000,5.07,5.07,4.81,4.82,44868,0
+ENLV.US,D,20200515,000000,4.85,5.04,4.8,4.98,40164,0
+ENLV.US,D,20200518,000000,5.08,5.2,4.95,5.01,117993,0
+ENLV.US,D,20200519,000000,5,5.17,4.98,5.08,36483,0
+ENLV.US,D,20200520,000000,5.17,5.3,5.05,5.22,68209,0
+ENLV.US,D,20200521,000000,5.18,5.4,5.1401,5.38,67490,0
+ENLV.US,D,20200522,000000,5.35,5.4,5.25,5.29,47532,0
+ENLV.US,D,20200526,000000,5.26,5.3,5.05,5.2,63758,0
+ENLV.US,D,20200527,000000,5.17,5.24,4.9537,5.24,33697,0
+ENLV.US,D,20200528,000000,5.46,5.5,5.25,5.3011,67592,0
+ENLV.US,D,20200529,000000,5.345,5.345,5.07,5.19,22512,0
+ENLV.US,D,20200601,000000,5.17,5.37,5.115,5.37,26582,0
+ENLV.US,D,20200602,000000,5.24,5.38,5.21,5.3,51502,0
+ENLV.US,D,20200603,000000,5.22,5.55,5.19,5.48,73383,0
+ENLV.US,D,20200604,000000,5.31,5.34,5.24,5.3,58595,0
+ENLV.US,D,20200605,000000,5.4,5.456,5.29,5.32,43470,0
+ENLV.US,D,20200608,000000,5.25,5.35,5.11,5.32,75847,0
+ENLV.US,D,20200609,000000,5.33,6.48,5.33,6.2,725203,0
+ENLV.US,D,20200610,000000,6.07,6.096,5.7003,5.8783,225344,0
+ENLV.US,D,20200611,000000,5.76,5.76,5.23,5.31,175112,0
+ENLV.US,D,20200612,000000,5.8,5.8496,5.35,5.44,109728,0
+ENLV.US,D,20200615,000000,5.36,5.8,5.36,5.7,74498,0
+ENLV.US,D,20200616,000000,5.7,5.7,5.53,5.59,67071,0
+ENLV.US,D,20200617,000000,5.55,6.12,5.41,5.92,199070,0
+ENLV.US,D,20200618,000000,6.07,6.1,5.7,5.96,250924,0
+ENLV.US,D,20200619,000000,5.98,6.15,5.83,5.89,80104,0
+ENLV.US,D,20200622,000000,6.04,6.04,5.57,5.74,75396,0
+ENLV.US,D,20200623,000000,5.69,6.78,5.67,6.4,559842,0
+ENLV.US,D,20200624,000000,6.36,6.42,5.89,6.34,288815,0
+ENLV.US,D,20200625,000000,6.3,6.37,6.0658,6.22,102087,0
+ENLV.US,D,20200626,000000,6.25,6.515,5.9,6.17,223709,0
+ENLV.US,D,20200629,000000,6.11,6.4188,6,6.065,100429,0
+ENLV.US,D,20200630,000000,6.02,6.02,4.85,5.06,689208,0
+ENLV.US,D,20200701,000000,5.06,5.4,5.06,5.23,114409,0
+ENLV.US,D,20200702,000000,5.3,5.41,5.18,5.29,64190,0
+ENLV.US,D,20200706,000000,5.46,5.46,5.25,5.42,65765,0
+ENLV.US,D,20200707,000000,5.3,5.37,5.27,5.34,58080,0
+ENLV.US,D,20200708,000000,5.3,5.41,5.2,5.31,67574,0
+ENLV.US,D,20200709,000000,5.29,5.3,5.05,5.29,47023,0
+ENLV.US,D,20200710,000000,5.26,5.26,5.0512,5.15,45648,0
+ENLV.US,D,20200713,000000,5.42,5.42,4.9,5.01,210472,0
+ENLV.US,D,20200714,000000,5,5.12,4.87,5.1,64951,0
+ENLV.US,D,20200715,000000,5.15,5.37,5.06,5.3,52597,0
+ENLV.US,D,20200716,000000,5.3,5.77,5.28,5.65,113358,0
+ENLV.US,D,20200717,000000,5.67,5.9,5.61,5.78,110479,0
+ENLV.US,D,20200720,000000,5.85,5.95,5.515,5.6,114244,0
+ENLV.US,D,20200721,000000,5.7,5.86,5.65,5.74,103020,0
+ENLV.US,D,20200722,000000,5.68,5.84,5.62,5.71,42832,0
+ENLV.US,D,20200723,000000,5.7,5.74,5.41,5.54,30365,0
+ENLV.US,D,20200724,000000,5.46,5.6972,5.4,5.51,22320,0
+ENLV.US,D,20200727,000000,5.6,5.79,5.46,5.6,49378,0
+ENLV.US,D,20200728,000000,5.6,5.6,5.38,5.5,16440,0
+ENLV.US,D,20200729,000000,5.48,5.76,5.37,5.68,93630,0
+ENLV.US,D,20200730,000000,5.78,5.78,5.43,5.5801,99702,0
+ENLV.US,D,20200731,000000,5.51,5.62,5.39,5.46,58935,0
+ENLV.US,D,20200803,000000,5.43,5.54,5.33,5.33,71746,0
+ENLV.US,D,20200804,000000,5.3,5.61,5.3,5.46,25288,0
+ENLV.US,D,20200805,000000,5.51,5.66,5.485,5.57,20646,0
+ENLV.US,D,20200806,000000,5.51,5.57,5.34,5.37,18058,0
+ENLV.US,D,20200807,000000,5.33,5.51,5.17,5.25,40520,0
+ENLV.US,D,20200810,000000,5.45,5.64,5.29,5.42,120244,0
+ENLV.US,D,20200811,000000,5.56,5.56,5.13,5.28,66828,0
+ENLV.US,D,20200812,000000,5.39,5.39,5.04,5.19,60276,0
+ENLV.US,D,20200813,000000,5.17,5.47,5.15,5.33,98825,0
+ENLV.US,D,20200814,000000,5.33,5.35,5.15,5.32,32687,0
+ENLV.US,D,20200817,000000,5.29,5.47,5.25,5.29,25029,0
+ENLV.US,D,20200818,000000,5.4,5.4,4.91,4.95,52273,0
+ENLV.US,D,20200819,000000,5.03,5.18,5.03,5.13,20680,0
+ENLV.US,D,20200820,000000,5.15,5.21,4.94,5.07,35619,0
+ENLV.US,D,20200821,000000,5.06,5.1709,4.89,4.91,26291,0
+ENLV.US,D,20200824,000000,5.1,5.14,4.49,4.78,109781,0
+ENLV.US,D,20200825,000000,5.04,5.14,4.77,5.1,170789,0
+ENLV.US,D,20200826,000000,4.925,5.06,4.8,4.87,34985,0
+ENLV.US,D,20200827,000000,5.11,5.31,4.98,5.3,185018,0
+ENLV.US,D,20200828,000000,5.3,5.48,5.1601,5.35,38748,0
+ENLV.US,D,20200831,000000,5.35,5.36,5.0801,5.19,69741,0
+ENLV.US,D,20200901,000000,5.22,5.22,4.9,5.02,53213,0
+ENLV.US,D,20200902,000000,5.02,5.1,4.98,5.0999,23922,0
+ENLV.US,D,20200903,000000,5.02,5.02,4.62,4.91,42398,0
+ENLV.US,D,20200904,000000,4.89,5,4.61,4.97,22775,0
+ENLV.US,D,20200908,000000,4.95,5.1,4.59,4.65,185647,0
+ENLV.US,D,20200909,000000,4.69,4.78,4.605,4.71,45307,0
+ENLV.US,D,20200910,000000,4.7,4.76,4.58,4.64,31057,0
+ENLV.US,D,20200911,000000,4.99,5.1,4.7,4.98,109908,0
+ENLV.US,D,20200914,000000,5.38,5.47,5.1,5.21,91786,0
+ENLV.US,D,20200915,000000,5.29,5.29,5.1,5.18,46781,0
+ENLV.US,D,20200916,000000,5.27,5.45,5.16,5.28,50504,0
+ENLV.US,D,20200917,000000,5.21,5.28,5.16,5.22,7414,0
+ENLV.US,D,20200918,000000,5.21,5.28,5.17,5.28,16069,0
+ENLV.US,D,20200921,000000,5.14,5.14,4.99,5.07,17670,0
+ENLV.US,D,20200922,000000,5.14,5.15,4.95,5.15,24099,0
+ENLV.US,D,20200923,000000,5.07,5.1,4.77,4.88,32952,0
+ENLV.US,D,20200924,000000,4.8,5.03,4.75,4.84,10971,0
+ENLV.US,D,20200925,000000,4.789,4.95,4.73,4.95,7367,0
+ENLV.US,D,20200928,000000,4.89,5.05,4.89,5.05,9636,0
+ENLV.US,D,20200929,000000,4.92,5.05,4.81,4.9,27687,0
+ENLV.US,D,20200930,000000,4.94,6,4.89,5.94,820492,0
+ENLV.US,D,20201001,000000,10.51,11.83,7.91,8.79,43624252,0
+ENLV.US,D,20201002,000000,8.74,10.82,8.43,10.35,5192913,0
+ENLV.US,D,20201005,000000,13.86,15,12.65,14.3,7350939,0
+ENLV.US,D,20201006,000000,14.3,14.55,13.52,14.5,2041666,0
+ENLV.US,D,20201007,000000,13.36,13.64,11.9,13.45,1226867,0
+ENLV.US,D,20201008,000000,13.2,13.45,11.44,11.44,674340,0
+ENLV.US,D,20201009,000000,11.5,11.97,11.1,11.78,344645,0
+ENLV.US,D,20201012,000000,11.35,11.5,11.11,11.3,383270,0
+ENLV.US,D,20201013,000000,12.3,13.9,12.25,13.87,1801804,0
+ENLV.US,D,20201014,000000,14.83,14.9,12.53,13.23,1260841,0
+ENLV.US,D,20201015,000000,12.48,13.07,12.3227,13.07,387778,0
+ENLV.US,D,20201016,000000,13.06,13.28,12.8,13.19,241983,0
+ENLV.US,D,20201019,000000,14,14,13.3,13.38,297877,0
+ENLV.US,D,20201020,000000,13.75,13.94,13.06,13.8,469047,0
+ENLV.US,D,20201021,000000,14,14,13.1,13.14,243187,0
+ENLV.US,D,20201022,000000,12.99,13.1,12.41,12.65,233775,0
+ENLV.US,D,20201023,000000,12.67,13.4001,12.41,13.25,124175,0
+ENLV.US,D,20201026,000000,12.56,12.79,12.03,12.35,211792,0
+ENLV.US,D,20201027,000000,12.35,12.6865,12.08,12.13,108601,0
+ENLV.US,D,20201028,000000,11.96,11.96,11.15,11.33,243842,0
+ENLV.US,D,20201029,000000,11.6,11.9997,11.5,11.75,143884,0
+ENLV.US,D,20201030,000000,11.64,11.97,10.53,11.04,174800,0
+ENLV.US,D,20201102,000000,11.5,11.67,11.15,11.43,91551,0
+ENLV.US,D,20201103,000000,11.7,12.05,11.1101,12.04,106169,0
+ENLV.US,D,20201104,000000,12.08,12.16,11.42,11.57,85805,0
+ENLV.US,D,20201105,000000,11.96,12.4,11.5,11.79,175042,0
+ENLV.US,D,20201106,000000,11.77,11.9,11.32,11.5,54626,0
+ENLV.US,D,20201109,000000,9.23,9.9,8.72,9.72,523266,0
+ENLV.US,D,20201110,000000,9.39,9.7,9.05,9.45,152059,0
+ENLV.US,D,20201111,000000,9.62,9.72,9.28,9.66,62500,0
+ENLV.US,D,20201112,000000,9.72,9.72,9.41,9.55,84194,0
+ENLV.US,D,20201113,000000,9.6,9.85,9.04,9.28,103302,0
+ENLV.US,D,20201116,000000,8.93,8.93,8.5,8.67,248028,0
+ENLV.US,D,20201117,000000,8.33,8.47,7.9238,8.31,245639,0
+ENLV.US,D,20201118,000000,8.6,9,8.42,8.89,201846,0
+ENLV.US,D,20201119,000000,8.75,8.88,8.36,8.4,112910,0
+ENLV.US,D,20201120,000000,8.45,8.61,8.315,8.54,46726,0
+ENLV.US,D,20201123,000000,8.14,8.54,8.14,8.16,118191,0
+ENLV.US,D,20201124,000000,8.34,8.555,8.21,8.44,63151,0
+ENLV.US,D,20201125,000000,8.4,8.59,8.27,8.36,66483,0
+ENLV.US,D,20201127,000000,8.51,8.95,8.4,8.62,81616,0
+ENLV.US,D,20201130,000000,8.6,8.7666,8.37,8.46,73949,0
+ENLV.US,D,20201201,000000,8.61,8.61,8.03,8.2,72009,0
+ENLV.US,D,20201202,000000,8.28,8.28,8.0824,8.27,86132,0
+ENLV.US,D,20201203,000000,10.66,13.77,10.101,11.4,5648223,0
+ENLV.US,D,20201204,000000,10.88,11.44,10.3,11.32,579619,0
+ENLV.US,D,20201207,000000,10.8,10.94,10.02,10.04,332796,0
+ENLV.US,D,20201208,000000,9.8,10.9,9.8,10.61,328822,0
+ENLV.US,D,20201209,000000,10.51,10.88,9.855,9.94,146341,0
+ENLV.US,D,20201210,000000,10.02,10.34,9.9,9.92,106882,0
+ENLV.US,D,20201211,000000,10,10.2,9.77,10.15,47959,0
+ENLV.US,D,20201214,000000,9.97,10.1,9.75,9.83,86257,0
+ENLV.US,D,20201215,000000,9.74,10.19,9.74,10.1,63364,0
+ENLV.US,D,20201216,000000,10.1,10.24,9.91,10.24,75504,0
+ENLV.US,D,20201217,000000,11,11.4876,10.695,10.98,259321,0
+ENLV.US,D,20201218,000000,11,11.08,10.82,10.89,54780,0
+ENLV.US,D,20201221,000000,10.95,11.3393,10.76,10.88,155094,0
+ENLV.US,D,20201222,000000,11.11,11.24,10.54,10.66,66330,0
+ENLV.US,D,20201223,000000,10.57,10.66,10.27,10.38,89641,0
+ENLV.US,D,20201224,000000,10.5,10.67,10.32,10.44,26421,0
+ENLV.US,D,20201228,000000,10.36,10.475,9.97,9.97,90368,0
+ENLV.US,D,20201229,000000,9.96,10.05,9.14,9.33,182510,0
+ENLV.US,D,20201230,000000,9.41,9.6108,9.2,9.22,95340,0
+ENLV.US,D,20201231,000000,9.1,9.1,8.27,8.43,280408,0
+ENLV.US,D,20210104,000000,9.4,9.82,9.1287,9.65,144612,0
+ENLV.US,D,20210105,000000,9.7,9.88,9.2001,9.62,64707,0
+ENLV.US,D,20210106,000000,9.39,9.6999,9.26,9.26,49999,0
+ENLV.US,D,20210107,000000,9.72,9.9489,9.22,9.92,104374,0
+ENLV.US,D,20210108,000000,9.79,10,9.54,9.64,29358,0
+ENLV.US,D,20210111,000000,10.05,10.35,10.05,10.25,73128,0
+ENLV.US,D,20210112,000000,10.25,10.31,9.9,9.98,79689,0
+ENLV.US,D,20210113,000000,10.17,10.41,10,10.41,55093,0
+ENLV.US,D,20210114,000000,10.33,10.46,10.11,10.29,52032,0
+ENLV.US,D,20210115,000000,10.23,10.55,10.15,10.49,61505,0
+ENLV.US,D,20210119,000000,10.93,11.24,10.67,10.89,171440,0
+ENLV.US,D,20210120,000000,10.68,12.1,10.68,12,237371,0
+ENLV.US,D,20210121,000000,11.92,12,11.42,12,264244,0
+ENLV.US,D,20210122,000000,12,12.48,11.86,12.05,79994,0
+ENLV.US,D,20210125,000000,12.09,12.25,11.24,12.15,131467,0
+ENLV.US,D,20210126,000000,12.2,12.97,12.01,12.29,163191,0
+ENLV.US,D,20210127,000000,11.97,12.16,11.52,11.55,79188,0
+ENLV.US,D,20210128,000000,12,12.15,11.68,11.85,100771,0
+ENLV.US,D,20210129,000000,11.93,12.09,11.6737,11.95,65414,0
+ENLV.US,D,20210201,000000,12.01,13.18,11.83,12.7,147293,0
+ENLV.US,D,20210202,000000,13,13.3,12.55,13.05,235505,0
+ENLV.US,D,20210203,000000,15.29,15.64,13.7,13.96,1739974,0
+ENLV.US,D,20210204,000000,15.1195,15.5,14.559,15.49,645527,0
+ENLV.US,D,20210205,000000,16.5,19,16.4812,19,2029654,0
+ENLV.US,D,20210208,000000,19.67,29.4,19.45,23.1,3464866,0
+ENLV.US,D,20210209,000000,26.5,27.6,20.72,24,2413485,0
+ENLV.US,D,20210210,000000,21.12,21.21,18.64,19.18,4188069,0
+ENLV.US,D,20210211,000000,20.68,22.3,19.91,21.09,1236768,0
+ENLV.US,D,20210212,000000,21.7601,21.9,19.5,20,813795,0
+ENLV.US,D,20210216,000000,21.33,22.2,20.61,20.88,902182,0
+ENLV.US,D,20210217,000000,20.85,21,19.89,20.68,456020,0
+ENLV.US,D,20210218,000000,20,20.44,18.62,18.99,679644,0
+ENLV.US,D,20210219,000000,19.82,19.82,17.465,17.91,795241,0
+ENLV.US,D,20210222,000000,18.15,18.49,15.84,16.1,793545,0
+ENLV.US,D,20210223,000000,15.11,15.63,14,15.42,836399,0
+ENLV.US,D,20210224,000000,15.32,16.37,15.03,16.19,290236,0
+ENLV.US,D,20210225,000000,15.68,16.29,15,15.11,247679,0
+ENLV.US,D,20210226,000000,14.63,15.3999,14.26,15.29,213657,0
+ENLV.US,D,20210301,000000,16.2,16.375,14.6,14.89,343412,0
+ENLV.US,D,20210302,000000,15.88,15.91,14.62,14.67,294910,0
+ENLV.US,D,20210303,000000,14.92,14.99,12.66,12.79,525017,0
+ENLV.US,D,20210304,000000,13.14,13.73,12.35,13,417969,0
+ENLV.US,D,20210305,000000,13,13.22,11.37,12.99,246656,0
+ENLV.US,D,20210308,000000,13.79,13.79,12.69,12.98,162276,0
+ENLV.US,D,20210309,000000,13.38,13.41,12.4,12.68,177696,0
+ENLV.US,D,20210310,000000,13.53,14.1,12.93,13.29,265602,0
+ENLV.US,D,20210311,000000,13.55,14.36,12.865,14.33,189746,0
+ENLV.US,D,20210312,000000,14.07,14.45,13.68,14.4,131662,0
+ENLV.US,D,20210315,000000,14.5,14.5,13.7754,14.17,84098,0
+ENLV.US,D,20210316,000000,14.09,14.76,13.56,13.91,144345,0
+ENLV.US,D,20210317,000000,13.44,13.91,13.26,13.59,120429,0
+ENLV.US,D,20210318,000000,13.2,13.94,12.89,12.94,103750,0
+ENLV.US,D,20210319,000000,12.96,13.91,12.915,13.53,148559,0
+ENLV.US,D,20210322,000000,13.81,13.81,12.82,12.93,136575,0
+ENLV.US,D,20210323,000000,13.04,13.0715,11.32,11.7,322327,0
+ENLV.US,D,20210324,000000,12.05,12.43,11.39,11.42,166302,0
+ENLV.US,D,20210325,000000,10.81,11.4,10.4,10.86,282766,0
+ENLV.US,D,20210326,000000,10.91,11.25,10.62,11.03,77567,0
+ENLV.US,D,20210329,000000,10.86,11.2,10.16,10.65,105498,0
+ENLV.US,D,20210330,000000,10.53,10.99,10.14,10.6,76246,0
+ENLV.US,D,20210331,000000,10.71,11.33,10.35,11.09,63473,0
+ENLV.US,D,20210401,000000,11.1,11.48,10.8815,11.29,75926,0
+ENLV.US,D,20210405,000000,11.55,11.8211,11.07,11.4,81613,0
+ENLV.US,D,20210406,000000,11.43,11.44,11.03,11.17,55102,0
+ENLV.US,D,20210407,000000,11.05,11.62,11.0089,11.4,72010,0
+ENLV.US,D,20210408,000000,11.6,11.6,11.0716,11.48,86518,0
+ENLV.US,D,20210409,000000,11.42,11.83,11.36,11.72,34214,0
+ENLV.US,D,20210412,000000,11.75,11.85,11.04,11.41,116343,0
+ENLV.US,D,20210413,000000,11.3,11.48,10.67,10.91,125061,0
+ENLV.US,D,20210414,000000,11.22,11.23,10.67,10.83,61124,0
+ENLV.US,D,20210415,000000,10.83,11.32,10.6,11.23,127125,0
+ENLV.US,D,20210416,000000,11.13,11.28,10.75,10.97,85537,0
+ENLV.US,D,20210419,000000,10.89,10.9,10.3001,10.63,91331,0
+ENLV.US,D,20210420,000000,10.19,10.2399,9.36,9.63,209085,0
+ENLV.US,D,20210421,000000,9.43,10.2851,9.43,10.19,112466,0
+ENLV.US,D,20210422,000000,10.32,10.51,9.83,9.93,74709,0
+ENLV.US,D,20210423,000000,9.94,10.46,9.79,10.28,88078,0
+ENLV.US,D,20210426,000000,10.2,10.32,10.05,10.16,64246,0
+ENLV.US,D,20210427,000000,10.15,10.17,9.87,10.02,65005,0
+ENLV.US,D,20210428,000000,10.24,10.7912,9.9552,10.6,103960,0
+ENLV.US,D,20210429,000000,11.52,12.5,10.91,12.1,614057,0
+ENLV.US,D,20210430,000000,11.71,11.84,11.14,11.44,137361,0
+ENLV.US,D,20210503,000000,11.84,12.1725,11,11.46,208531,0
+ENLV.US,D,20210504,000000,11.32,11.45,10.79,11.14,141845,0
+ENLV.US,D,20210505,000000,11.24,11.27,10.7758,10.96,44991,0
+ENLV.US,D,20210506,000000,10.95,10.95,9.54,9.91,211919,0
+ENLV.US,D,20210507,000000,10.02,10.29,9.7778,10.04,56705,0
+ENLV.US,D,20210510,000000,10.11,10.22,9.54,9.71,69419,0
+ENLV.US,D,20210511,000000,9.32,9.63,9.03,9.57,87769,0
+ENLV.US,D,20210512,000000,9.51,9.54,9.15,9.25,66822,0
+ENLV.US,D,20210513,000000,9.25,9.34,8.3,8.61,180461,0
+ENLV.US,D,20210514,000000,8.89,9.4799,8.785,9.39,86905,0
+ENLV.US,D,20210517,000000,9.3,9.53,9.24,9.45,20687,0
+ENLV.US,D,20210518,000000,9.57,10.25,9.57,9.97,75808,0
+ENLV.US,D,20210519,000000,9.38,9.84,9.35,9.73,47667,0
+ENLV.US,D,20210520,000000,9.81,10.01,9.48,9.89,59722,0
+ENLV.US,D,20210521,000000,9.725,10.33,9.63,9.95,46734,0
+ENLV.US,D,20210524,000000,9.84,9.84,9.22,9.41,39654,0
+ENLV.US,D,20210525,000000,9.6,9.6,9.32,9.44,24756,0
+ENLV.US,D,20210526,000000,9.47,9.75,9.37,9.74,47357,0
+ENLV.US,D,20210527,000000,9.65,9.65,9.09,9.22,63000,0
+ENLV.US,D,20210528,000000,9.29,9.3965,9.12,9.37,50130,0
+ENLV.US,D,20210601,000000,9.56,10.07,9.56,9.96,94518,0
+ENLV.US,D,20210602,000000,9.88,9.88,9.53,9.71,48355,0
+ENLV.US,D,20210603,000000,9.5,9.96,9.42,9.63,72749,0
+ENLV.US,D,20210604,000000,9.77,9.83,9.6,9.74,52545,0
+ENLV.US,D,20210607,000000,9.5,9.5,9.21,9.28,87159,0
+ENLV.US,D,20210608,000000,9.28,9.38,9.03,9.18,64516,0
+ENLV.US,D,20210609,000000,9.2,9.9,9.2,9.7,80391,0
+ENLV.US,D,20210610,000000,9.57,9.57,9.26,9.29,30788,0
+ENLV.US,D,20210611,000000,9.27,9.75,9.25,9.55,135718,0
+ENLV.US,D,20210614,000000,9.69,9.75,9.54,9.75,55474,0
+ENLV.US,D,20210615,000000,9.89,10.12,9.7001,9.8,119700,0
+ENLV.US,D,20210616,000000,9.75,9.9,9.2601,9.44,65289,0
+ENLV.US,D,20210617,000000,9.41,9.43,9.25,9.4,38251,0
+ENLV.US,D,20210618,000000,9.25,9.375,9.18,9.36,31500,0
+ENLV.US,D,20210621,000000,9.38,9.44,9.2,9.27,16117,0
+ENLV.US,D,20210622,000000,9.5,9.65,9.14,9.29,87680,0
+ENLV.US,D,20210623,000000,9.4,9.41,9.05,9.22,43199,0
+ENLV.US,D,20210624,000000,9.2,9.3,8.92,9,41256,0
+ENLV.US,D,20210625,000000,9.1,9.29,8.78,9.28,62715,0
+ENLV.US,D,20210628,000000,9.19,9.26,8.9,9.13,68076,0
+ENLV.US,D,20210629,000000,9.17,9.17,8.78,8.92,44598,0
+ENLV.US,D,20210630,000000,8.89,9,8.76,8.9,48186,0
+ENLV.US,D,20210701,000000,8.95,8.95,8.71,8.9,25223,0
+ENLV.US,D,20210702,000000,8.94,8.94,8.65,8.9,29965,0
+ENLV.US,D,20210706,000000,8.75,8.75,8.4,8.61,43486,0
+ENLV.US,D,20210707,000000,8.57,8.57,7.79,7.89,135285,0
+ENLV.US,D,20210708,000000,7.45,7.9499,7.38,7.85,96413,0
+ENLV.US,D,20210709,000000,7.93,8.18,7.9,8.18,44024,0
+ENLV.US,D,20210712,000000,8.16,8.2899,7.86,7.94,48806,0
+ENLV.US,D,20210713,000000,7.9,8.06,7.752,8.05,41672,0
+ENLV.US,D,20210714,000000,8,8.13,7.52,7.73,91152,0
+ENLV.US,D,20210715,000000,7.6,7.8758,7.52,7.54,39050,0
+ENLV.US,D,20210716,000000,7.69,7.69,7.23,7.46,65070,0
+ENLV.US,D,20210719,000000,7.27,7.9779,7.23,7.79,99496,0
+ENLV.US,D,20210720,000000,7.83,7.83,7.2,7.44,98871,0
+ENLV.US,D,20210721,000000,7.6,7.85,7.55,7.75,47274,0
+ENLV.US,D,20210722,000000,7.75,7.76,7.4,7.69,30758,0
+ENLV.US,D,20210723,000000,7.65,7.65,7.35,7.44,30470,0
+ENLV.US,D,20210726,000000,7.45,7.61,7.3701,7.49,23816,0
+ENLV.US,D,20210727,000000,7.48,7.52,7.27,7.43,20326,0
+ENLV.US,D,20210728,000000,7.41,7.7,7.29,7.7,28597,0
+ENLV.US,D,20210729,000000,7.7,7.82,7.42,7.68,50741,0
+ENLV.US,D,20210730,000000,7.5,7.6782,7.32,7.6,40028,0
+ENLV.US,D,20210802,000000,7.63,9.15,7.555,8.5,250199,0
+ENLV.US,D,20210803,000000,8.87,9.0999,8.3,8.56,134045,0
+ENLV.US,D,20210804,000000,8.61,8.78,8.06,8.18,73164,0
+ENLV.US,D,20210805,000000,8.4,8.4,7.875,8.3,61409,0
+ENLV.US,D,20210806,000000,8.32,8.55,8.15,8.27,28799,0
+ENLV.US,D,20210809,000000,9,9.89,8.56,9.76,330212,0
+ENLV.US,D,20210810,000000,10.15,10.54,9.36,9.5,274026,0
+ENLV.US,D,20210811,000000,9.52,9.95,9.4,9.78,84948,0
+ENLV.US,D,20210812,000000,9.85,11.5,9.74,10.59,297539,0
+ENLV.US,D,20210813,000000,10.99,11,9.9,10.17,111420,0
+ENLV.US,D,20210816,000000,11.9157,13.18,11.12,11.49,12837890,0
+ENLV.US,D,20210817,000000,11,11.03,9.41,10.29,933899,0
+ENLV.US,D,20210818,000000,10.45,10.75,10.11,10.52,193753,0
+ENLV.US,D,20210819,000000,9.72,9.99,9.52,9.58,169678,0
+ENLV.US,D,20210820,000000,9.65,10.56,9.62,10.33,166783,0
+ENLV.US,D,20210823,000000,10.33,10.91,10.13,10.71,242205,0
+ENLV.US,D,20210824,000000,10.75,10.81,9.92,10.34,293077,0
+ENLV.US,D,20210825,000000,10.22,11.7099,10.14,11.19,397110,0
+ENLV.US,D,20210826,000000,10.99,11.62,10.96,11.61,134004,0
+ENLV.US,D,20210827,000000,11.72,12.3,11.65,11.97,275023,0
+ENLV.US,D,20210830,000000,11.83,12.31,11.66,12.07,282811,0
+ENLV.US,D,20210831,000000,12.14,13.95,12.05,13.86,542891,0
+ENLV.US,D,20210901,000000,13.63,13.7,12.22,12.3,343328,0
+ENLV.US,D,20210902,000000,12.18,12.19,11.66,12.05,174018,0
+ENLV.US,D,20210903,000000,12.11,12.18,11.53,11.72,138678,0
+ENLV.US,D,20210907,000000,11.75,11.92,11.22,11.41,153075,0
+ENLV.US,D,20210908,000000,11.35,11.35,10.85,11.02,91752,0
+ENLV.US,D,20210909,000000,11.19,11.75,11.12,11.2,96629,0
+ENLV.US,D,20210910,000000,11.17,11.56,11.02,11.33,63990,0
+ENLV.US,D,20210913,000000,11.65,11.84,11.35,11.69,76982,0
+ENLV.US,D,20210914,000000,11.58,11.58,10.75,10.85,107353,0
+ENLV.US,D,20210915,000000,10.72,10.99,10.58,10.92,33316,0
+ENLV.US,D,20210916,000000,10.84,11.16,10.61,11,41307,0
+ENLV.US,D,20210917,000000,10.88,11.77,10.711,11.65,88781,0
+ENLV.US,D,20210920,000000,11.34,11.48,10.6,10.94,91807,0
+ENLV.US,D,20210921,000000,11.07,11.5991,11,11.45,53492,0
+ENLV.US,D,20210922,000000,11.5,11.6,11.02,11.39,68195,0
+ENLV.US,D,20210923,000000,11.4,11.4,10.7675,11.38,118668,0
+ENLV.US,D,20210924,000000,11.29,11.29,10.89,11.12,58201,0
+ENLV.US,D,20210927,000000,10.92,11.5,10.87,10.94,122528,0
+ENLV.US,D,20210928,000000,10.84,11,10.04,10.53,123614,0
+ENLV.US,D,20210929,000000,10.55,10.75,9.7,9.78,119125,0
+ENLV.US,D,20210930,000000,9.76,9.98,9.711,9.88,45724,0
+ENLV.US,D,20211001,000000,9.81,10.04,9.19,9.49,114818,0
+ENLV.US,D,20211004,000000,9.58,9.84,9.35,9.73,57798,0
+ENLV.US,D,20211005,000000,9.73,9.85,9.3698,9.62,62399,0
+ENLV.US,D,20211006,000000,9.41,9.68,9.27,9.66,55462,0
+ENLV.US,D,20211007,000000,9.61,9.85,9.51,9.52,30009,0
+ENLV.US,D,20211008,000000,9.54,9.69,9.36,9.5,33431,0
+ENLV.US,D,20211011,000000,9.27,9.46,8.78,8.9,75413,0
+ENLV.US,D,20211012,000000,9.03,9.37,8.8,9.29,70179,0
+ENLV.US,D,20211013,000000,9.24,9.28,8.95,9.02,61750,0
+ENLV.US,D,20211014,000000,9.13,9.65,9.05,9.65,55186,0
+ENLV.US,D,20211015,000000,9.61,9.61,9.15,9.28,30895,0
+ENLV.US,D,20211018,000000,9.25,9.48,9.02,9.25,61686,0
+ENLV.US,D,20211019,000000,9.06,9.25,8.86,9.02,93903,0
+ENLV.US,D,20211020,000000,9,9.13,8.73,8.84,71600,0
+ENLV.US,D,20211021,000000,8.73,8.98,8.55,8.75,66037,0
+ENLV.US,D,20211022,000000,8.64,8.64,8.15,8.45,89906,0
+ENLV.US,D,20211025,000000,8.46,8.8499,8.46,8.77,59032,0
+ENLV.US,D,20211026,000000,8.79,9.04,8.47,8.58,71439,0
+ENLV.US,D,20211027,000000,8.49,8.66,8.06,8.21,78057,0
+ENLV.US,D,20211028,000000,8.22,8.44,8.2001,8.29,50032,0
+ENLV.US,D,20211029,000000,8.35,8.46,8.07,8.24,61120,0
+ENLV.US,D,20211101,000000,8.75,9.18,8.75,9,113161,0
+ENLV.US,D,20211102,000000,8.75,9.2,8.74,9.01,75923,0
+ENLV.US,D,20211103,000000,8.97,9.26,8.97,9.17,53512,0
+ENLV.US,D,20211104,000000,9.26,9.37,8.8496,8.98,93319,0
+ENLV.US,D,20211105,000000,8.89,8.8973,8.475,8.72,69342,0
+ENLV.US,D,20211108,000000,8.6,8.65,8.34,8.59,92516,0
+ENLV.US,D,20211109,000000,8.47,8.639,8.35,8.47,43501,0
+ENLV.US,D,20211110,000000,8.54,8.86,8.2401,8.42,67762,0
+ENLV.US,D,20211111,000000,8.41,8.56,8.05,8.15,47826,0
+ENLV.US,D,20211112,000000,8.12,8.29,8.05,8.26,45793,0
+ENLV.US,D,20211115,000000,8.27,8.39,8.1101,8.21,31792,0
+ENLV.US,D,20211116,000000,8.14,8.2,8.06,8.17,50639,0
+ENLV.US,D,20211117,000000,8.2,8.53,8.2,8.53,79269,0
+ENLV.US,D,20211118,000000,8.67,8.798,8.11,8.23,70403,0
+ENLV.US,D,20211119,000000,8.17,8.17,7.73,7.97,84087,0
+ENLV.US,D,20211122,000000,7.89,7.91,7.11,7.39,189693,0
+ENLV.US,D,20211123,000000,7.35,7.48,7,7.26,111450,0
+ENLV.US,D,20211124,000000,7.13,7.34,7.01,7.09,36286,0
+ENLV.US,D,20211126,000000,7.62,7.8899,7.32,7.57,138087,0
+ENLV.US,D,20211129,000000,7.7,7.7,7.11,7.23,83552,0
+ENLV.US,D,20211130,000000,7.11,7.259,6.81,7,98944,0
+ENLV.US,D,20211201,000000,7.16,7.16,6.71,6.78,92770,0
+ENLV.US,D,20211202,000000,6.7,6.93,6.5,6.65,80474,0
+ENLV.US,D,20211203,000000,6.72,6.93,6.2,6.5,124852,0
+ENLV.US,D,20211206,000000,6.91,6.98,6.61,6.75,162339,0
+ENLV.US,D,20211207,000000,6.6,7.22,6.561,7.14,79837,0
+ENLV.US,D,20211208,000000,7.11,7.2375,6.81,6.89,52150,0
+ENLV.US,D,20211209,000000,6.91,7.06,6.6,6.72,62382,0
+ENLV.US,D,20211210,000000,6.79,6.882,6.361,6.65,86291,0
+ENLV.US,D,20211213,000000,6.53,6.68,6.26,6.61,102187,0
+ENLV.US,D,20211214,000000,6.5,6.69,5.8601,6.19,185315,0
+ENLV.US,D,20211215,000000,6.14,6.9227,5.9,6.56,123384,0
+ENLV.US,D,20211216,000000,6.4,6.6,5.96,6.02,125388,0
+ENLV.US,D,20211217,000000,6,6.39,5.92,6.27,95992,0
+ENLV.US,D,20211220,000000,6.24,6.49,6.05,6.32,103008,0
+ENLV.US,D,20211221,000000,6.33,6.35,6.03,6.23,107739,0
+ENLV.US,D,20211222,000000,6.26,6.28,5.95,6.21,91771,0
+ENLV.US,D,20211223,000000,6.1,6.31,6.02,6.2,80131,0
+ENLV.US,D,20211227,000000,6.27,6.4901,6.05,6.3,126521,0
+ENLV.US,D,20211228,000000,6.22,6.33,5.66,5.86,190680,0
+ENLV.US,D,20211229,000000,5.75,5.9,5.75,5.81,100119,0
+ENLV.US,D,20211230,000000,5.73,6.26,5.63,5.92,156948,0
+ENLV.US,D,20211231,000000,5.9,6.44,5.8001,6.25,185871,0
+ENLV.US,D,20220103,000000,6.3,6.68,6.1,6.66,97305,0
+ENLV.US,D,20220104,000000,6.81,6.8263,6.34,6.49,71034,0
+ENLV.US,D,20220105,000000,6.48,6.8,6.02,6.12,91203,0
+ENLV.US,D,20220106,000000,6.25,6.33,5.86,5.98,45941,0
+ENLV.US,D,20220107,000000,5.93,6.19,5.8,6.04,28736,0
+ENLV.US,D,20220110,000000,5.9,5.98,5.72,5.91,85925,0
+ENLV.US,D,20220111,000000,5.86,6.0625,5.79,5.9,45322,0
+ENLV.US,D,20220112,000000,5.95,6.1399,5.8571,6.06,36682,0
+ENLV.US,D,20220113,000000,6.02,6.04,5.76,5.78,36272,0
+ENLV.US,D,20220114,000000,5.75,5.95,5.64,5.87,43176,0
+ENLV.US,D,20220118,000000,5.7,5.7,5.54,5.62,52612,0
+ENLV.US,D,20220119,000000,5.7,5.855,5.56,5.8,83304,0
+ENLV.US,D,20220120,000000,5.88,6.05,5.75,5.96,251886,0
+ENLV.US,D,20220121,000000,5.84,5.84,5.45,5.5,126758,0
+ENLV.US,D,20220124,000000,5.2,5.26,4.83,5.09,206673,0
+ENLV.US,D,20220125,000000,5.1,5.18,4.895,5.09,69931,0
+ENLV.US,D,20220126,000000,5.15,5.2928,4.92,4.99,52418,0
+ENLV.US,D,20220127,000000,5.01,5.04,4.83,4.95,53747,0
+ENLV.US,D,20220128,000000,4.97,5.34,4.82,5.15,56928,0
+ENLV.US,D,20220131,000000,5,5.39,4.96,5.34,40192,0
+ENLV.US,D,20220201,000000,5.37,5.75,5.175,5.55,31802,0
+ENLV.US,D,20220202,000000,5.52,5.52,5.12,5.17,46074,0
+ENLV.US,D,20220203,000000,4.92,5.13,4.76,4.92,60766,0
+ENLV.US,D,20220204,000000,5.12,5.12,4.8113,4.95,22658,0
+ENLV.US,D,20220207,000000,4.99,5.0862,4.94,5.07,34456,0
+ENLV.US,D,20220208,000000,5.06,5.23,4.87,5.08,18802,0
+ENLV.US,D,20220209,000000,5.13,5.39,5.04,5.07,95858,0
+ENLV.US,D,20220210,000000,5.1,5.4,5.01,5.36,27383,0
+ENLV.US,D,20220211,000000,5.32,5.4,5.11,5.11,23297,0
+ENLV.US,D,20220214,000000,5,5.12,4.9604,5,46374,0
+ENLV.US,D,20220215,000000,5,5.37,5,5.34,30045,0
+ENLV.US,D,20220216,000000,5.3,5.46,5.21,5.37,62839,0
+ENLV.US,D,20220217,000000,5.32,5.32,5.1201,5.2,15029,0
+ENLV.US,D,20220218,000000,5.18,5.3399,5.17,5.23,15344,0
+ENLV.US,D,20220222,000000,5.11,5.23,5.11,5.11,24945,0
+ENLV.US,D,20220223,000000,5.2,5.516,5.1,5.29,31691,0
+ENLV.US,D,20220224,000000,5.05,5.26,4.98,5.23,35372,0
+ENLV.US,D,20220225,000000,5.12,5.24,5,5.13,26384,0
+ENLV.US,D,20220228,000000,5.1,5.365,5.1,5.35,29290,0
+ENLV.US,D,20220301,000000,5.16,5.38,5.16,5.24,20841,0
+ENLV.US,D,20220302,000000,5.28,5.4,5.1701,5.33,31985,0
+ENLV.US,D,20220303,000000,5.28,5.3342,5.01,5.01,36428,0
+ENLV.US,D,20220304,000000,5.01,5.13,4.86,4.95,29973,0
+ENLV.US,D,20220307,000000,4.9,5.025,4.84,4.96,30033,0
+ENLV.US,D,20220308,000000,4.93,5.24,4.88,5.07,28029,0
+ENLV.US,D,20220309,000000,5.18,5.55,5.1379,5.53,41777,0
+ENLV.US,D,20220310,000000,5.52,5.52,5.17,5.5,26030,0
+ENLV.US,D,20220311,000000,5.49,5.592,5.02,5.31,15653,0
+ENLV.US,D,20220314,000000,5.27,5.27,5.0598,5.23,22726,0
+ENLV.US,D,20220315,000000,5.05,5.1,4.95,5.06,83383,0
+ENLV.US,D,20220316,000000,5.02,5.29,4.975,5.13,28345,0
+ENLV.US,D,20220317,000000,5.39,5.39,5.175,5.28,13630,0
+ENLV.US,D,20220318,000000,5.3339,5.445,5.23,5.36,23729,0
+ENLV.US,D,20220321,000000,5.41,5.66,5.27,5.42,25115,0
+ENLV.US,D,20220322,000000,5.38,5.59,5.38,5.59,34852,0
+ENLV.US,D,20220323,000000,5.54,5.54,5.35,5.39,35501,0
+ENLV.US,D,20220324,000000,5.34,5.43,5.3379,5.34,19527,0
+ENLV.US,D,20220325,000000,5.41,5.435,5.33,5.43,17636,0
+ENLV.US,D,20220328,000000,5.38,5.38,5.265,5.34,22152,0
+ENLV.US,D,20220329,000000,5.37,5.3916,5.32,5.35,15661,0
+ENLV.US,D,20220330,000000,5.32,5.73,5.32,5.55,38565,0
+ENLV.US,D,20220331,000000,5.59,5.62,5.43,5.59,12793,0
+ENLV.US,D,20220401,000000,5.56,5.89,5.5,5.715,43852,0
+ENLV.US,D,20220404,000000,5.95,6.4799,5.86,6.3,113700,0
+ENLV.US,D,20220405,000000,6.11,7.55,6.11,7.35,280998,0
+ENLV.US,D,20220406,000000,7.01,8.64,6.81,8.64,366461,0
+ENLV.US,D,20220407,000000,8.55,8.55,7.7601,8.17,231313,0
+ENLV.US,D,20220408,000000,8.2,8.46,7.7401,8.12,174890,0
+ENLV.US,D,20220411,000000,7.95,8,6.92,7.08,204024,0
+ENLV.US,D,20220412,000000,7.04,7.28,6.99,7.07,96604,0
+ENLV.US,D,20220413,000000,7.07,7.2499,6.926,7.02,32379,0
+ENLV.US,D,20220414,000000,7.09,7.5444,7.09,7.39,65967,0
+ENLV.US,D,20220418,000000,7.35,7.35,6.855,6.96,93680,0
+ENLV.US,D,20220419,000000,7.13,7.3311,6.79,6.95,60706,0
+ENLV.US,D,20220420,000000,6.93,7.1,6.62,6.8,77695,0
+ENLV.US,D,20220421,000000,6.75,6.88,6.51,6.8,67286,0
+ENLV.US,D,20220422,000000,6.8659,6.92,6.65,6.68,29468,0
+ENLV.US,D,20220425,000000,6.49,6.4918,5.9,5.99,87010,0
+ENLV.US,D,20220426,000000,5.91,5.98,5.74,5.79,36742,0
+ENLV.US,D,20220427,000000,5.76,5.76,5.465,5.64,28918,0
+ENLV.US,D,20220428,000000,5.58,5.98,5.5,5.81,47753,0
+ENLV.US,D,20220429,000000,5.89,6.2,5.6,5.69,163119,0
+ENLV.US,D,20220502,000000,5.72,5.74,5.2,5.34,94041,0
+ENLV.US,D,20220503,000000,5.3,5.4,4.56,4.59,327747,0
+ENLV.US,D,20220504,000000,4.53,4.6,4.03,4.18,284366,0
+ENLV.US,D,20220505,000000,4.07,4.26,3.65,3.81,210916,0
+ENLV.US,D,20220506,000000,3.82,4.28,3.82,4.28,173149,0
+ENLV.US,D,20220509,000000,4.39,4.46,4.05,4.14,162311,0
+ENLV.US,D,20220510,000000,4.2,4.27,3.79,4.25,104424,0
+ENLV.US,D,20220511,000000,4.31,4.45,4.05,4.16,68557,0
+ENLV.US,D,20220512,000000,4.05,4.125,3.91,4.07,46947,0
+ENLV.US,D,20220513,000000,4,4.28,3.96,4.28,90401,0
+ENLV.US,D,20220516,000000,4.19,4.37,3.86,3.98,67788,0
+ENLV.US,D,20220517,000000,4.05,4.1699,3.9,4.03,48073,0
+ENLV.US,D,20220518,000000,3.92,4.1,3.77,3.96,32250,0
+ENLV.US,D,20220519,000000,3.89,4.1,3.84,4.07,17007,0
+ENLV.US,D,20220520,000000,4.0891,4.1,3.92,4.03,35792,0
+ENLV.US,D,20220523,000000,3.91,4.42,3.91,4.32,69957,0
+ENLV.US,D,20220524,000000,4.25,4.25,4.1,4.14,50641,0
+ENLV.US,D,20220525,000000,4.09,4.26,4.09,4.26,10746,0
+ENLV.US,D,20220526,000000,4.2,4.47,4.16,4.35,28424,0
+ENLV.US,D,20220527,000000,4.41,4.77,4.37,4.72,49907,0
+ENLV.US,D,20220531,000000,4.72,5.19,4.71,5.01,108658,0
+ENLV.US,D,20220601,000000,4.84,4.85,4.6,4.85,34086,0
+ENLV.US,D,20220602,000000,4.81,5.45,4.71,5.13,82316,0
+ENLV.US,D,20220603,000000,5.1,5.39,5.01,5.16,45863,0
+ENLV.US,D,20220606,000000,5.15,5.24,4.9705,5.13,53837,0
+ENLV.US,D,20220607,000000,4.86,4.9,4.53,4.69,85032,0
+ENLV.US,D,20220608,000000,4.56,4.6841,4.5,4.5,68955,0
+ENLV.US,D,20220609,000000,4.49,4.5751,4.325,4.48,27234,0
+ENLV.US,D,20220610,000000,4.48,4.64,4.2,4.255,43337,0
+ENLV.US,D,20220613,000000,3.99,3.99,3.84,3.86,47188,0
+ENLV.US,D,20220614,000000,3.93,4.05,3.87,3.97,21341,0
+ENLV.US,D,20220615,000000,3.87,4.19,3.87,4.07,20880,0
+ENLV.US,D,20220616,000000,3.99,4.18,3.9,3.99,33041,0
+ENLV.US,D,20220617,000000,3.99,4.18,3.9207,3.99,35092,0
+ENLV.US,D,20220621,000000,3.95,4.23,3.95,4.135,23366,0
+ENLV.US,D,20220622,000000,4.05,4.3,4.05,4.2,17921,0
+ENLV.US,D,20220623,000000,4.21,4.393,4.15,4.379,13664,0
+ENLV.US,D,20220624,000000,4.45,4.6615,4.45,4.64,34859,0
+ENLV.US,D,20220627,000000,4.51,4.97,4.41,4.85,39222,0
+ENLV.US,D,20220628,000000,4.72,4.87,4.69,4.75,45544,0
+ENLV.US,D,20220629,000000,4.68,4.93,4.58,4.71,24211,0
+ENLV.US,D,20220630,000000,4.57,4.57,4.4,4.52,21719,0
+ENLV.US,D,20220701,000000,4.58,4.67,4.41,4.46,14055,0
+ENLV.US,D,20220705,000000,4.32,4.6,4.28,4.56,25419,0
+ENLV.US,D,20220706,000000,4.55,4.93,4.4706,4.65,37081,0
+ENLV.US,D,20220707,000000,4.81,5.4,4.81,5.35,108925,0
+ENLV.US,D,20220708,000000,5.32,5.68,5.32,5.6,60562,0
+ENLV.US,D,20220711,000000,5.28,5.52,5,5.2,79179,0
+ENLV.US,D,20220712,000000,5.15,5.2623,5.1344,5.2623,22552,0
+ENLV.US,D,20220713,000000,5.08,5.3,5.08,5.18,15362,0
+ENLV.US,D,20220714,000000,5.05,5.15,4.97,5,38124,0
+ENLV.US,D,20220715,000000,5,5.1599,4.8,4.91,27946,0
+ENLV.US,D,20220718,000000,4.81,4.94,4.7,4.71,22192,0
+ENLV.US,D,20220719,000000,4.71,5.2,4.71,4.78,24924,0
+ENLV.US,D,20220720,000000,4.7,4.89,4.52,4.55,58554,0
+ENLV.US,D,20220721,000000,4.52,4.575,4.21,4.24,221745,0
+ENLV.US,D,20220722,000000,4.31,4.4599,4.15,4.23,66315,0
+ENLV.US,D,20220725,000000,4.38,4.38,4.1,4.15,45266,0
+ENLV.US,D,20220726,000000,4.19,4.19,4.03,4.14,35389,0
+ENLV.US,D,20220727,000000,4.22,5.09,4.22,4.51,149081,0
+ENLV.US,D,20220728,000000,4.51,4.61,4.36,4.415,53775,0
+ENLV.US,D,20220729,000000,4.37,4.56,4.2,4.25,72161,0
+ENLV.US,D,20220801,000000,4.25,4.58,4.24,4.25,122754,0
+ENLV.US,D,20220802,000000,4.35,4.47,4.2228,4.47,28953,0
+ENLV.US,D,20220803,000000,4.52,4.843,4.52,4.76,50048,0
+ENLV.US,D,20220804,000000,4.78,5.08,4.61,5.07,43499,0
+ENLV.US,D,20220805,000000,5.12,5.33,5.04,5.16,53613,0
+ENLV.US,D,20220808,000000,5.21,5.21,5.01,5.11,27475,0
+ENLV.US,D,20220809,000000,4.97,5.1,4.69,4.73,39467,0
+ENLV.US,D,20220810,000000,4.86,4.99,4.8,4.87,42660,0
+ENLV.US,D,20220811,000000,4.87,5.1,4.87,5.07,14915,0
+ENLV.US,D,20220812,000000,5.09,5.135,4.93,5.09,29399,0
+ENLV.US,D,20220815,000000,4.99,5.35,4.92,5.22,76816,0
+ENLV.US,D,20220816,000000,5.19,5.24,5.06,5.15,22676,0
+ENLV.US,D,20220817,000000,5.25,5.265,4.99,5.18,34765,0
+ENLV.US,D,20220818,000000,5.2,5.2,5.01,5.01,20777,0
+ENLV.US,D,20220819,000000,5.01,5.14,4.84,5.12,16188,0
+ENLV.US,D,20220822,000000,4.77,5.45,4.77,5.29,84484,0
+ENLV.US,D,20220823,000000,5.23,5.33,5.16,5.28,23843,0
+ENLV.US,D,20220824,000000,5.28,6.15,5.1,5.87,169007,0
+ENLV.US,D,20220825,000000,5.8,5.94,5.62,5.7,67634,0
+ENLV.US,D,20220826,000000,5.95,5.95,5.65,5.73,23803,0
+ENLV.US,D,20220829,000000,5.51,5.82,5.41,5.5,64525,0
+ENLV.US,D,20220830,000000,5.58,5.58,5.22,5.29,12620,0
+ENLV.US,D,20220831,000000,5.24,5.37,5.14,5.25,24550,0
+ENLV.US,D,20220901,000000,5.1,5.24,5.0622,5.17,18458,0
+ENLV.US,D,20220902,000000,5.1501,5.2099,5.15,5.16,6094,0
+ENLV.US,D,20220906,000000,5.39,5.39,4.9,5,41097,0
+ENLV.US,D,20220907,000000,4.93,5.2298,4.93,5.14,19708,0
+ENLV.US,D,20220908,000000,4.82,5.02,4.79,4.88,60207,0
+ENLV.US,D,20220909,000000,5.0179,5.02,4.8109,4.9,21257,0
+ENLV.US,D,20220912,000000,5.12,5.3,5,5.27,37871,0
+ENLV.US,D,20220913,000000,5.16,5.25,4.91,5.07,49178,0
+ENLV.US,D,20220914,000000,5.02,5.24,4.98,5.17,25636,0
+ENLV.US,D,20220915,000000,5.07,5.33,5.07,5.25,41192,0
+ENLV.US,D,20220916,000000,5.44,5.44,4.8,4.82,65279,0
+ENLV.US,D,20220919,000000,4.86,4.86,4.51,4.7,47381,0
+ENLV.US,D,20220920,000000,4.59,4.8873,4.59,4.62,38491,0
+ENLV.US,D,20220921,000000,4.65,4.73,4.51,4.52,18092,0
+ENLV.US,D,20220922,000000,4.51,4.6,4.3,4.46,61674,0
+ENLV.US,D,20220923,000000,4.27,4.5078,4.11,4.11,38551,0
+ENLV.US,D,20220926,000000,4.12,4.8799,4.12,4.37,37258,0
+ENLV.US,D,20220927,000000,4.35,4.39,4.19,4.26,19512,0
+ENLV.US,D,20220928,000000,4.2,4.38,4.155,4.22,34020,0
+ENLV.US,D,20220929,000000,4.2,4.2173,4.11,4.14,10102,0
+ENLV.US,D,20220930,000000,4.36,4.42,4.19,4.25,6698,0
+ENLV.US,D,20221003,000000,4.18,4.43,4.18,4.2,12359,0
+ENLV.US,D,20221004,000000,4.25,4.455,4.25,4.39,11796,0
+ENLV.US,D,20221005,000000,4.49,4.49,4.26,4.3,8392,0
+ENLV.US,D,20221006,000000,4.3,4.5299,4.3,4.46,10666,0
+ENLV.US,D,20221007,000000,4.3501,4.4,4.22,4.26,6475,0
+ENLV.US,D,20221010,000000,4.29,4.3005,4.16,4.22,14536,0
+ENLV.US,D,20221011,000000,4.15,4.24,4.03,4.11,12364,0
+ENLV.US,D,20221012,000000,4.06,4.23,3.99,4.13,15498,0
+ENLV.US,D,20221013,000000,4.03,4.29,3.93,4.29,7781,0
+ENLV.US,D,20221014,000000,4.26,4.365,4.17,4.17,5526,0
+ENLV.US,D,20221017,000000,4.22,4.36,4.22,4.36,8890,0
+ENLV.US,D,20221018,000000,4.37,4.45,4.26,4.36,13182,0
+ENLV.US,D,20221019,000000,4.24,4.34,4.18,4.2373,11694,0
+ENLV.US,D,20221020,000000,4.1901,4.2727,4.05,4.23,13283,0
+ENLV.US,D,20221021,000000,4.23,4.38,4.1,4.3473,9555,0
+ENLV.US,D,20221024,000000,4.19,4.25,4.02,4.18,20845,0
+ENLV.US,D,20221025,000000,4.08,4.31,4.08,4.13,28785,0
+ENLV.US,D,20221026,000000,4.19,4.245,4.16,4.175,6684,0
+ENLV.US,D,20221027,000000,4.12,4.1901,4.09,4.15,16155,0
+ENLV.US,D,20221028,000000,4.1,4.32,4.09,4.315,37327,0
+ENLV.US,D,20221031,000000,4.12,4.41,4.12,4.29,8138,0
+ENLV.US,D,20221101,000000,4.37,4.375,4.25,4.2811,8692,0
+ENLV.US,D,20221102,000000,4.23,4.33,4.12,4.26,35545,0
+ENLV.US,D,20221103,000000,4.17,4.35,4.155,4.28,14039,0
+ENLV.US,D,20221104,000000,4.3,4.35,4.2156,4.3,5475,0
+ENLV.US,D,20221107,000000,4.1934,4.28,4.14,4.1501,8244,0
+ENLV.US,D,20221108,000000,4.1499,4.22,4.06,4.21,18065,0
+ENLV.US,D,20221109,000000,4.14,4.2769,4.13,4.18,23522,0
+ENLV.US,D,20221110,000000,4.26,4.5781,4.22,4.5781,41426,0
+ENLV.US,D,20221111,000000,4.58,4.9,4.53,4.6,59053,0
+ENLV.US,D,20221114,000000,4.5,4.6,4.45,4.53,17115,0
+ENLV.US,D,20221115,000000,4.6,4.92,4.6,4.81,77993,0
+ENLV.US,D,20221116,000000,4.79,4.82,4.75,4.7747,16623,0
+ENLV.US,D,20221117,000000,4.83,4.86,4.72,4.8,37613,0
+ENLV.US,D,20221118,000000,4.7968,4.8199,4.71,4.7999,18414,0
+ENLV.US,D,20221121,000000,4.65,4.6999,4.52,4.63,21156,0
+ENLV.US,D,20221122,000000,4.65,4.801,4.56,4.67,8905,0
+ENLV.US,D,20221123,000000,4.65,4.68,4.59,4.68,3856,0
+ENLV.US,D,20221125,000000,4.56,4.66,4.56,4.66,3304,0
+ENLV.US,D,20221128,000000,4.7,4.85,4.52,4.64,36447,0
+ENLV.US,D,20221129,000000,4.6,4.6299,4.39,4.5,38204,0
+ENLV.US,D,20221130,000000,4.42,4.66,4.42,4.5839,44392,0
+ENLV.US,D,20221201,000000,4.42,4.68,4.4,4.44,22767,0
+ENLV.US,D,20221202,000000,4.5,4.5,4.45,4.46,14881,0
+ENLV.US,D,20221205,000000,4.46,4.54,4.38,4.4,6905,0
+ENLV.US,D,20221206,000000,4.37,4.4,4.2,4.275,27741,0
+ENLV.US,D,20221207,000000,4.21,4.62,4.21,4.33,47930,0
+ENLV.US,D,20221208,000000,4.33,4.4699,4.3,4.31,26630,0
+ENLV.US,D,20221209,000000,4.36,4.41,4.31,4.31,6199,0
+ENLV.US,D,20221212,000000,4.28,4.305,4.16,4.16,19754,0
+ENLV.US,D,20221213,000000,4.17,4.3042,4.0684,4.24,18342,0
+ENLV.US,D,20221214,000000,4.27,4.27,4.14,4.14,17480,0
+ENLV.US,D,20221215,000000,4.16,4.17,3.98,4.05,55988,0
+ENLV.US,D,20221216,000000,4.06,4.34,3.9315,3.99,18699,0
+ENLV.US,D,20221219,000000,3.9391,3.9684,3.81,3.85,22907,0
+ENLV.US,D,20221220,000000,3.9,4.2,3.9,4.08,24164,0
+ENLV.US,D,20221221,000000,3.99,4.26,3.99,4.25,17476,0
+ENLV.US,D,20221222,000000,4.13,4.1352,3.905,4.02,24451,0
+ENLV.US,D,20221223,000000,4,4,3.82,3.89,23468,0
+ENLV.US,D,20221227,000000,3.85,3.9,3.78,3.815,33561,0
+ENLV.US,D,20221228,000000,3.79,3.8507,3.62,3.74,75967,0
+ENLV.US,D,20221229,000000,3.75,4.29,3.75,4.06,74497,0
+ENLV.US,D,20221230,000000,3.96,3.98,3.8,3.9375,72908,0
+ENLV.US,D,20230103,000000,4.02,4.17,4.02,4.1,32708,0
+ENLV.US,D,20230104,000000,4.1693,4.17,4.09,4.09,18254,0
+ENLV.US,D,20230105,000000,4.15,4.16,4.04,4.15,19377,0
+ENLV.US,D,20230106,000000,4.135,4.31,4.1,4.25,22012,0
+ENLV.US,D,20230109,000000,4.25,4.45,4.1177,4.23,48851,0
+ENLV.US,D,20230110,000000,4.2258,4.34,4.2258,4.2888,14988,0
+ENLV.US,D,20230111,000000,4.34,4.3673,4.23,4.35,22768,0
+ENLV.US,D,20230112,000000,4.1,4.35,4.09,4.31,51658,0
+ENLV.US,D,20230113,000000,4.33,4.4,4.23,4.3692,24258,0
+ENLV.US,D,20230117,000000,4.23,4.41,4.23,4.28,23148,0
+ENLV.US,D,20230118,000000,4.33,4.39,4.25,4.29,25626,0
+ENLV.US,D,20230119,000000,4.19,4.1963,4.01,4.03,20514,0
+ENLV.US,D,20230120,000000,4.07,4.2084,4.07,4.15,14487,0
+ENLV.US,D,20230123,000000,4.11,4.28,4.09,4.2,35577,0
+ENLV.US,D,20230124,000000,4.26,4.3,4.24,4.3,18423,0
+ENLV.US,D,20230125,000000,4.37,4.5,4.14,4.44,135957,0
+ENLV.US,D,20230126,000000,4.3,4.397,4.27,4.29,13468,0
+ENLV.US,D,20230127,000000,4.39,4.44,4.26,4.42,4992,0
+ENLV.US,D,20230130,000000,4.29,4.44,4.28,4.43,38348,0
+ENLV.US,D,20230131,000000,4.38,4.47,4.32,4.38,25245,0
+ENLV.US,D,20230201,000000,4.3,4.38,4.3,4.3689,21874,0
+ENLV.US,D,20230202,000000,4.38,4.43,4.3001,4.36,50214,0
+ENLV.US,D,20230203,000000,4.45,4.4763,4.36,4.4,21410,0
+ENLV.US,D,20230206,000000,4.43,4.5,4.36,4.48,35542,0
+ENLV.US,D,20230207,000000,4.49,4.55,4.43,4.55,39749,0
+ENLV.US,D,20230208,000000,4.55,4.6499,4.46,4.52,63521,0
+ENLV.US,D,20230209,000000,4.6,4.6,4.4,4.4,34378,0
+ENLV.US,D,20230210,000000,4.26,4.3504,4.26,4.35,15504,0
+ENLV.US,D,20230213,000000,4.3501,4.3501,4.16,4.3,17774,0
+ENLV.US,D,20230214,000000,4.23,4.24,4.06,4.08,34807,0
+ENLV.US,D,20230215,000000,4.07,4.17,4.07,4.1683,21264,0
+ENLV.US,D,20230216,000000,4.07,4.2675,3.9764,4.11,27580,0
+ENLV.US,D,20230217,000000,4.1,4.13,4.0635,4.1,8132,0
+ENLV.US,D,20230221,000000,3.95,3.98,3.84,3.85,28253,0
+ENLV.US,D,20230222,000000,3.82,3.9186,3.82,3.8577,14278,0
+ENLV.US,D,20230223,000000,3.93,3.93,3.84,3.9,23444,0
+ENLV.US,D,20230224,000000,3.81,4,3.8,3.84,20068,0
+ENLV.US,D,20230227,000000,3.79,3.91,3.78,3.865,29807,0
+ENLV.US,D,20230228,000000,3.87,4.0299,3.87,4,11690,0
+ENLV.US,D,20230301,000000,3.91,4,3.9,3.95,18749,0
+ENLV.US,D,20230302,000000,3.81,3.96,3.8,3.92,16638,0
+ENLV.US,D,20230303,000000,3.9,4,3.9,3.94,18859,0
+ENLV.US,D,20230306,000000,3.88,3.9399,3.82,3.89,18217,0
+ENLV.US,D,20230307,000000,3.86,3.9599,3.85,3.8605,7652,0
+ENLV.US,D,20230308,000000,3.8752,3.99,3.8246,3.83,26434,0
+ENLV.US,D,20230309,000000,3.8781,3.8781,3.76,3.76,9554,0
+ENLV.US,D,20230310,000000,3.719,3.7676,3.63,3.63,33950,0
+ENLV.US,D,20230313,000000,3.62,3.62,3.52,3.59,18693,0
+ENLV.US,D,20230314,000000,3.64,3.69,3.55,3.55,17598,0
+ENLV.US,D,20230315,000000,3.59,3.59,3.5201,3.59,9839,0
+ENLV.US,D,20230316,000000,3.49,3.65,3.42,3.55,16940,0
+ENLV.US,D,20230317,000000,3.65,3.65,3.5001,3.56,11171,0
+ENLV.US,D,20230320,000000,3.5,3.75,3.5,3.66,23490,0
+ENLV.US,D,20230321,000000,3.66,3.66,3.54,3.63,13941,0
+ENLV.US,D,20230322,000000,3.7,3.72,3.62,3.63,5513,0
+ENLV.US,D,20230323,000000,3.6,3.69,3.6,3.66,12497,0
+ENLV.US,D,20230324,000000,3.75,3.775,3.5301,3.57,28122,0
+ENLV.US,D,20230327,000000,3.58,3.5804,3.5301,3.5301,3515,0
+ENLV.US,D,20230328,000000,3.53,3.59,3.44,3.45,20681,0
+ENLV.US,D,20230329,000000,3.45,3.54,3.4,3.41,44213,0
+ENLV.US,D,20230330,000000,3.43,3.535,3.43,3.4999,15430,0
+ENLV.US,D,20230331,000000,3.5,3.6928,3.36,3.64,26718,0
+ENLV.US,D,20230403,000000,3.7,3.8,3.62,3.7103,27597,0
+ENLV.US,D,20230404,000000,3.63,3.63,2.51,2.51,421549,0
+ENLV.US,D,20230405,000000,2.75,2.77,2.62,2.62,126296,0
+ENLV.US,D,20230406,000000,2.67,2.87,2.56,2.86,46959,0
+ENLV.US,D,20230410,000000,3.15,3.19,2.98,3.05,181397,0
+ENLV.US,D,20230411,000000,2.9957,3,2.795,2.8,88645,0
+ENLV.US,D,20230412,000000,2.82,3.2,2.8,2.89,95944,0
+ENLV.US,D,20230413,000000,2.95,3.0656,2.93,2.97,19595,0
+ENLV.US,D,20230414,000000,2.97,2.989,2.8946,2.91,27600,0
+ENLV.US,D,20230417,000000,2.9,2.93,2.8127,2.885,96273,0
+ENLV.US,D,20230418,000000,2.85,2.95,2.8226,2.9,24863,0
+ENLV.US,D,20230419,000000,2.98,3.05,2.9008,2.92,37555,0
+ENLV.US,D,20230420,000000,2.92,3.03,2.9,2.94,29881,0
+ENLV.US,D,20230421,000000,2.9648,2.99,2.9201,2.96,8923,0
+ENLV.US,D,20230424,000000,2.91,2.95,2.7,2.84,25373,0
+ENLV.US,D,20230425,000000,2.8928,2.8928,2.77,2.79,13559,0
+ENLV.US,D,20230426,000000,2.83,2.99,2.8039,2.99,27427,0
+ENLV.US,D,20230427,000000,2.98,2.98,2.86,2.89,17873,0
+ENLV.US,D,20230428,000000,2.9,2.9,2.8181,2.84,8123,0
+ENLV.US,D,20230501,000000,2.865,2.9,2.81,2.82,13943,0
+ENLV.US,D,20230502,000000,2.885,2.885,2.73,2.79,16241,0
+ENLV.US,D,20230503,000000,2.7749,2.8299,2.7,2.8,13602,0
+ENLV.US,D,20230504,000000,2.74,2.8,2.71,2.79,13240,0
+ENLV.US,D,20230505,000000,2.79,2.79,2.7278,2.74,6140,0
+ENLV.US,D,20230508,000000,2.82,3,2.82,2.99,52225,0
+ENLV.US,D,20230509,000000,2.85,2.88,2.74,2.85,24794,0
+ENLV.US,D,20230510,000000,2.8031,2.9,2.78,2.85,20628,0
+ENLV.US,D,20230511,000000,2.82,2.87,2.76,2.82,4220,0
+ENLV.US,D,20230512,000000,2.8,2.8196,2.7301,2.79,7797,0
+ENLV.US,D,20230515,000000,2.8,2.81,2.74,2.79,12044,0
+ENLV.US,D,20230516,000000,2.73,2.8,2.72,2.77,13818,0
+ENLV.US,D,20230517,000000,2.71,2.8099,2.71,2.7497,18242,0
+ENLV.US,D,20230518,000000,2.76,2.784,2.68,2.68,9893,0
+ENLV.US,D,20230519,000000,2.7,2.77,2.68,2.77,6798,0
+ENLV.US,D,20230522,000000,2.74,2.81,2.74,2.74,18297,0
+ENLV.US,D,20230523,000000,2.74,2.75,2.59,2.72,52807,0
+ENLV.US,D,20230524,000000,2.68,2.6901,2.66,2.67,9287,0
+ENLV.US,D,20230525,000000,2.65,2.69,2.6,2.66,27073,0
+ENLV.US,D,20230526,000000,2.7,2.7,2.58,2.58,14494,0
+ENLV.US,D,20230530,000000,2.65,2.65,2.55,2.63,13909,0
+ENLV.US,D,20230531,000000,2.6,2.63,2.595,2.62,26876,0
+ENLV.US,D,20230601,000000,2.57,2.67,2.53,2.54,22435,0
+ENLV.US,D,20230602,000000,2.64,2.65,2.54,2.645,19226,0
+ENLV.US,D,20230605,000000,2.6,2.7,2.58,2.65,29983,0
+ENLV.US,D,20230606,000000,2.61,2.69,2.23,2.59,67353,0
+ENLV.US,D,20230607,000000,2.6,2.7,2.585,2.7,58184,0
+ENLV.US,D,20230608,000000,2.63,2.7,2.62,2.7,14135,0
+ENLV.US,D,20230609,000000,2.6625,2.7,2.65,2.6782,9586,0
+ENLV.US,D,20230612,000000,2.67,2.67,2.57,2.58,44527,0
+ENLV.US,D,20230613,000000,2.58,2.69,2.58,2.69,34502,0
+ENLV.US,D,20230614,000000,2.69,2.83,2.69,2.83,44125,0
+ENLV.US,D,20230615,000000,2.78,2.97,2.745,2.81,39741,0
+ENLV.US,D,20230616,000000,2.8,2.93,2.8,2.88,13133,0
+ENLV.US,D,20230620,000000,2.82,2.91,2.7967,2.85,9990,0
+ENLV.US,D,20230621,000000,2.84,2.84,2.75,2.75,6648,0
+ENLV.US,D,20230622,000000,2.74,2.74,2.6618,2.71,15588,0
+ENLV.US,D,20230623,000000,2.671,2.77,2.67,2.71,12869,0
+ENLV.US,D,20230626,000000,2.74,2.8188,2.66,2.7,21251,0
+ENLV.US,D,20230627,000000,2.72,2.8,2.66,2.79,12334,0
+ENLV.US,D,20230628,000000,2.74,2.745,2.6702,2.68,16267,0
+ENLV.US,D,20230629,000000,2.66,2.69,2.56,2.575,12485,0
+ENLV.US,D,20230630,000000,2.57,2.6559,2.57,2.6273,1866,0
+ENLV.US,D,20230703,000000,2.57,2.63,2.526,2.595,19180,0
+ENLV.US,D,20230705,000000,2.56,2.63,2.46,2.575,24025,0
+ENLV.US,D,20230706,000000,2.5,2.61,2.38,2.44,26934,0
+ENLV.US,D,20230707,000000,2.4,2.48,2.17,2.35,72719,0
+ENLV.US,D,20230710,000000,2.32,2.44,2.32,2.41,8507,0
+ENLV.US,D,20230711,000000,2.41,2.45,2.35,2.39,20290,0
+ENLV.US,D,20230712,000000,2.41,2.4705,2.34,2.43,19236,0
+ENLV.US,D,20230713,000000,2.45,2.45,2.29,2.31,31342,0
+ENLV.US,D,20230714,000000,2.3,2.43,2.21,2.38,23630,0
+ENLV.US,D,20230717,000000,2.35,2.35,2.26,2.31,20312,0
+ENLV.US,D,20230718,000000,2.26,2.3792,2.26,2.32,12480,0
+ENLV.US,D,20230719,000000,2.51,2.634,2.45,2.54,72422,0
+ENLV.US,D,20230720,000000,2.52,2.62,2.43,2.44,16903,0
+ENLV.US,D,20230721,000000,2.41,2.49,2.32,2.46,3279,0
+ENLV.US,D,20230724,000000,2.45,2.65,2.45,2.57,14482,0
+ENLV.US,D,20230725,000000,2.58,2.58,2.52,2.56,10507,0
+ENLV.US,D,20230726,000000,2.5,2.5,2.46,2.49,14852,0
+ENLV.US,D,20230727,000000,2.48,2.48,2.32,2.3808,9122,0
+ENLV.US,D,20230728,000000,2.39,2.49,2.3745,2.49,3724,0
+ENLV.US,D,20230731,000000,2.43,2.64,2.43,2.56,34462,0
+ENLV.US,D,20230801,000000,2.56,2.6899,2.53,2.6854,18073,0
+ENLV.US,D,20230802,000000,2.6098,2.7327,2.5813,2.6801,32812,0
+ENLV.US,D,20230803,000000,2.75,3.15,2.69,2.97,79021,0
+ENLV.US,D,20230804,000000,2.935,2.97,2.7801,2.8492,11152,0
+ENLV.US,D,20230807,000000,2.9,2.9,2.7,2.7288,22456,0
+ENLV.US,D,20230808,000000,2.66,2.74,2.52,2.59,40158,0
+ENLV.US,D,20230809,000000,2.5996,2.74,2.57,2.63,13885,0
+ENLV.US,D,20230810,000000,2.5575,2.61,2.5312,2.57,3065,0
+ENLV.US,D,20230811,000000,2.57,2.73,2.57,2.65,15238,0
+ENLV.US,D,20230814,000000,2.57,2.72,2.57,2.65,19692,0
+ENLV.US,D,20230815,000000,2.6,2.67,2.545,2.61,14953,0
+ENLV.US,D,20230816,000000,2.5,2.56,2.5,2.525,14011,0
+ENLV.US,D,20230817,000000,2.5,2.53,2.49,2.5,18507,0
+ENLV.US,D,20230818,000000,2.5,2.5602,2.49,2.51,19752,0
+ENLV.US,D,20230821,000000,2.46,2.57,2.46,2.53,19875,0
+ENLV.US,D,20230822,000000,2.48,2.52,2.4,2.43,16360,0
+ENLV.US,D,20230823,000000,2.39,2.47,2.39,2.435,11043,0
+ENLV.US,D,20230824,000000,2.42,2.47,2.3662,2.4,7104,0
+ENLV.US,D,20230825,000000,2.33,2.46,2.33,2.38,5057,0
+ENLV.US,D,20230828,000000,2.36,2.475,2.36,2.42,12471,0
+ENLV.US,D,20230829,000000,2.36,2.54,2.36,2.4402,10310,0
+ENLV.US,D,20230830,000000,2.44,2.5,2.36,2.42,5912,0
+ENLV.US,D,20230831,000000,2.39,2.45,2.2301,2.39,26796,0
+ENLV.US,D,20230901,000000,2.35,2.406,2.27,2.35,22644,0
+ENLV.US,D,20230905,000000,2.38,2.49,2.26,2.33,32423,0
+ENLV.US,D,20230906,000000,2.32,2.34,2.3,2.335,985,0
+ENLV.US,D,20230907,000000,2.3,2.3799,2.3,2.32,20233,0
+ENLV.US,D,20230908,000000,2.37,2.37,2.03,2.2,31395,0
+ENLV.US,D,20230911,000000,2.2,2.32,1.78,1.92,122477,0
+ENLV.US,D,20230912,000000,2.02,2.02,1.78,1.94,72020,0
+ENLV.US,D,20230913,000000,1.97,1.99,1.8552,1.96,15745,0
+ENLV.US,D,20230914,000000,1.95,1.95,1.85,1.89,30304,0
+ENLV.US,D,20230915,000000,1.92,1.92,1.721,1.89,44154,0
+ENLV.US,D,20230918,000000,1.8801,1.91,1.77,1.84,30027,0
+ENLV.US,D,20230919,000000,1.8513,1.8547,1.8001,1.84,11046,0
+ENLV.US,D,20230920,000000,1.83,1.85,1.76,1.76,23081,0
+ENLV.US,D,20230921,000000,1.78,1.81,1.5145,1.57,71795,0
+ENLV.US,D,20230922,000000,1.6,1.6,1.4503,1.46,68075,0
+ENLV.US,D,20230925,000000,1.3896,1.48,1.36,1.46,54155,0
+ENLV.US,D,20230926,000000,1.5,1.67,1.48,1.6,74730,0
+ENLV.US,D,20230927,000000,1.61,1.62,1.57,1.6,30046,0
+ENLV.US,D,20230928,000000,1.5974,1.5974,1.5,1.5,17081,0
+ENLV.US,D,20230929,000000,1.55,1.58,1.54,1.58,9962,0
+ENLV.US,D,20231002,000000,1.52,1.5899,1.4301,1.55,14390,0
+ENLV.US,D,20231003,000000,1.5558,1.565,1.45,1.4801,15750,0
+ENLV.US,D,20231004,000000,1.54,1.6,1.49,1.56,22423,0
+ENLV.US,D,20231005,000000,1.5,1.6,1.5,1.5486,5039,0
+ENLV.US,D,20231006,000000,1.54,1.55,1.525,1.54,3542,0
+ENLV.US,D,20231009,000000,1.44,1.54,1.32,1.48,35198,0
+ENLV.US,D,20231010,000000,1.43,1.5199,1.37,1.41,17775,0
+ENLV.US,D,20231011,000000,1.38,1.44,1.33,1.4,34637,0
+ENLV.US,D,20231012,000000,1.37,1.37,1.32,1.34,24431,0
+ENLV.US,D,20231013,000000,1.34,1.4299,1.31,1.41,23318,0
+ENLV.US,D,20231016,000000,1.43,1.44,1.355,1.4,15119,0
+ENLV.US,D,20231017,000000,1.4,1.4169,1.38,1.4,20010,0
+ENLV.US,D,20231018,000000,1.35,1.375,1.32,1.32,7035,0
+ENLV.US,D,20231019,000000,1.37,1.4899,1.34,1.44,46096,0
+ENLV.US,D,20231020,000000,1.49,1.491,1.34,1.37,35004,0
+ENLV.US,D,20231023,000000,1.36,1.38,1.3188,1.32,13654,0
+ENLV.US,D,20231024,000000,1.31,1.35,1.2775,1.35,22979,0
+ENLV.US,D,20231025,000000,1.32,1.32,1.27,1.29,12248,0
+ENLV.US,D,20231026,000000,1.27,1.31,1.27,1.31,19820,0
+ENLV.US,D,20231027,000000,1.32,1.3898,1.2909,1.33,41155,0
+ENLV.US,D,20231030,000000,1.3,1.36,1.3,1.31,17014,0
+ENLV.US,D,20231031,000000,1.34,1.34,1.32,1.33,10034,0
+ENLV.US,D,20231101,000000,1.315,1.34,1.315,1.3285,9514,0
+ENLV.US,D,20231102,000000,1.35,1.53,1.35,1.41,26958,0
+ENLV.US,D,20231103,000000,1.61,2,1.459,1.74,225811,0
+ENLV.US,D,20231106,000000,1.93,2.14,1.82,2.1,150202,0
+ENLV.US,D,20231107,000000,2,2,1.8301,1.95,46713,0
+ENLV.US,D,20231108,000000,1.91,1.9847,1.85,1.9,22953,0
+ENLV.US,D,20231109,000000,1.87,1.89,1.5219,1.75,36364,0
+ENLV.US,D,20231110,000000,1.76,1.79,1.7,1.79,22597,0
+ENLV.US,D,20231113,000000,1.75,1.765,1.7106,1.75,12984,0
+ENLV.US,D,20231114,000000,1.72,1.79,1.62,1.71,55709,0
+ENLV.US,D,20231115,000000,1.698,1.78,1.6601,1.75,17218,0
+ENLV.US,D,20231116,000000,1.735,1.76,1.7201,1.74,2978,0
+ENLV.US,D,20231117,000000,1.72,1.74,1.71,1.74,11540,0
+ENLV.US,D,20231120,000000,1.73,1.73,1.6872,1.71,19347,0
+ENLV.US,D,20231121,000000,1.67,1.74,1.67,1.74,34478,0
+ENLV.US,D,20231122,000000,1.81,1.96,1.81,1.83,21166,0
+ENLV.US,D,20231124,000000,1.83,1.93,1.83,1.93,7116,0
+ENLV.US,D,20231127,000000,1.91,1.91,1.84,1.89,7928,0
+ENLV.US,D,20231128,000000,1.86,1.87,1.8455,1.87,13816,0
+ENLV.US,D,20231129,000000,1.8886,1.9,1.86,1.87,4327,0
+ENLV.US,D,20231130,000000,1.87,1.87,1.8134,1.84,17368,0
+ENLV.US,D,20231201,000000,1.78,1.8596,1.7762,1.8,14702,0
+ENLV.US,D,20231204,000000,1.79,1.82,1.72,1.72,34058,0
+ENLV.US,D,20231205,000000,1.76,1.89,1.76,1.76,17425,0
+ENLV.US,D,20231206,000000,1.796,1.796,1.76,1.78,11734,0
+ENLV.US,D,20231207,000000,1.76,1.785,1.71,1.71,12704,0
+ENLV.US,D,20231208,000000,1.71,1.76,1.7,1.76,19436,0
+ENLV.US,D,20231211,000000,1.7,1.7,1.616,1.65,22405,0
+ENLV.US,D,20231212,000000,1.61,1.6146,1.52,1.55,45884,0
+ENLV.US,D,20231213,000000,1.52,1.54,1.2,1.4,146125,0
+ENLV.US,D,20231214,000000,1.45,1.48,1.38,1.44,38637,0
+ENLV.US,D,20231215,000000,1.41,1.45,1.37,1.41,74525,0
+ENLV.US,D,20231218,000000,1.45,1.47,1.37,1.42,51889,0
+ENLV.US,D,20231219,000000,1.49,1.6062,1.4515,1.59,48866,0
+ENLV.US,D,20231220,000000,1.63,2.2999,1.63,1.955,410914,0
+ENLV.US,D,20231221,000000,1.97,2.28,1.97,2.28,128049,0
+ENLV.US,D,20231222,000000,2.3,3.38,2.295,2.92,584381,0
+ENLV.US,D,20231226,000000,2.82,2.92,2.36,2.55,297075,0
+ENLV.US,D,20231227,000000,2.62,2.93,2.4101,2.8,161029,0
+ENLV.US,D,20231228,000000,2.7,2.7,2.47,2.58,131270,0
+ENLV.US,D,20231229,000000,2.5,2.8899,2.5,2.7,167536,0
+ENLV.US,D,20240102,000000,2.86,3.55,2.8,3.3,390955,0
+ENLV.US,D,20240103,000000,3.32,3.96,3.28,3.75,382682,0
+ENLV.US,D,20240104,000000,3.75,3.95,3.4007,3.66,344491,0
+ENLV.US,D,20240105,000000,3.67,3.745,3.401,3.62,87574,0
+ENLV.US,D,20240108,000000,3.49,3.5,3.15,3.29,118772,0
+ENLV.US,D,20240109,000000,3.3,3.3444,3.2,3.27,73449,0
+ENLV.US,D,20240110,000000,3.28,3.3302,3.01,3.1,85678,0
+ENLV.US,D,20240111,000000,3.1,3.12,2.91,3.02,109556,0
+ENLV.US,D,20240112,000000,3.01,3.1884,2.77,2.87,80603,0
+ENLV.US,D,20240116,000000,3.05,3.0599,2.7577,2.86,71386,0
+ENLV.US,D,20240117,000000,2.91,2.93,2.8101,2.87,36065,0
+ENLV.US,D,20240118,000000,2.84,2.84,2.6501,2.67,32869,0
+ENLV.US,D,20240119,000000,2.69,2.8,2.67,2.74,11749,0
+ENLV.US,D,20240122,000000,2.65,2.7,2.59,2.65,27142,0
+ENLV.US,D,20240123,000000,2.7,2.89,2.7,2.79,57020,0
+ENLV.US,D,20240124,000000,2.86,3.19,2.7062,3,145378,0
+ENLV.US,D,20240125,000000,2.94,2.97,2.81,2.9,56491,0
+ENLV.US,D,20240126,000000,2.9,2.9,2.7,2.77,64296,0
+ENLV.US,D,20240129,000000,2.67,2.7499,2.5,2.54,80967,0
+ENLV.US,D,20240130,000000,2.57,2.88,2.57,2.74,102771,0
+ENLV.US,D,20240131,000000,2.74,2.875,2.74,2.8,52687,0
+ENLV.US,D,20240201,000000,2.8,2.86,2.71,2.75,55407,0
+ENLV.US,D,20240202,000000,2.75,2.75,2.59,2.73,27452,0
+ENLV.US,D,20240205,000000,2.55,2.7199,2.52,2.58,46097,0
+ENLV.US,D,20240206,000000,2.58,2.62,2.5301,2.58,22656,0
+ENLV.US,D,20240207,000000,2.62,2.75,2.56,2.66,61410,0
+ENLV.US,D,20240208,000000,2.61,2.7531,2.61,2.64,25920,0
+ENLV.US,D,20240209,000000,2.7267,2.955,2.67,2.8,54809,0
+ENLV.US,D,20240212,000000,2.8,3.065,2.75,2.87,107083,0
+ENLV.US,D,20240213,000000,2.97,3.0899,2.9,3.025,97593,0
+ENLV.US,D,20240214,000000,3.11,3.4851,3.07,3.45,147095,0
+ENLV.US,D,20240215,000000,3.33,3.43,3.21,3.21,68781,0
+ENLV.US,D,20240216,000000,3.4,3.42,3.13,3.32,42429,0
+ENLV.US,D,20240220,000000,3.3,3.5,3.2,3.27,67840,0
+ENLV.US,D,20240221,000000,3.25,3.27,3.1,3.22,52263,0
+ENLV.US,D,20240222,000000,3.22,3.22,3.0601,3.09,32193,0
+ENLV.US,D,20240223,000000,3.2,3.3,2.84,3.04,75549,0
+ENLV.US,D,20240226,000000,3.09,3.305,2.78,3,55687,0
+ENLV.US,D,20240227,000000,2.97,3.1899,2.94,3.06,119972,0
+ENLV.US,D,20240228,000000,3.08,3.09,2.91,2.92,39155,0
+ENLV.US,D,20240229,000000,2.99,3.2001,2.985,3.105,94527,0
+ENLV.US,D,20240301,000000,3.16,3.4,3.13,3.21,114110,0
+ENLV.US,D,20240304,000000,3.26,3.47,3.19,3.42,80139,0
+ENLV.US,D,20240305,000000,3.37,3.4,3.16,3.24,30114,0
+ENLV.US,D,20240306,000000,3.2,3.43,3.2,3.36,41908,0
+ENLV.US,D,20240307,000000,3.35,3.4299,3.25,3.38,61894,0
+ENLV.US,D,20240308,000000,3.47,4.32,3.425,3.95,254812,0
+ENLV.US,D,20240311,000000,4.05,4.24,3.5771,3.7,160509,0
+ENLV.US,D,20240312,000000,3.84,4.37,3.73,4.17,207758,0
+ENLV.US,D,20240313,000000,4.17,4.37,4.17,4.3,95925,0
+ENLV.US,D,20240314,000000,4.3,4.3,3.81,4.12,130329,0
+ENLV.US,D,20240315,000000,4.2,4.2,4.05,4.11,16308,0
+ENLV.US,D,20240318,000000,4.19,4.27,3.95,4.18,90961,0
+ENLV.US,D,20240319,000000,4.11,4.2447,4.02,4.07,38684,0
+ENLV.US,D,20240320,000000,4.04,4.06,3.8675,4.02,30029,0
+ENLV.US,D,20240321,000000,3.96,3.96,3.37,3.59,148049,0
+ENLV.US,D,20240322,000000,3.85,3.85,3.59,3.68,76336,0
+ENLV.US,D,20240325,000000,3.78,4.15,3.78,4.11,157534,0
+ENLV.US,D,20240326,000000,4.11,4.1822,3.8,3.91,127360,0
+ENLV.US,D,20240327,000000,3.89,3.94,3.7,3.86,58893,0
+ENLV.US,D,20240328,000000,3.75,3.98,3.7,3.79,126662,0
+ENLV.US,D,20240401,000000,3.75,4.17,3.75,4,125461,0
+ENLV.US,D,20240402,000000,3.8,4.1699,3.7856,4.04,142868,0
+ENLV.US,D,20240403,000000,3.98,4.59,3.95,4.31,191714,0
+ENLV.US,D,20240404,000000,4.06,4.43,3.74,3.76,265122,0
+ENLV.US,D,20240405,000000,3.72,4.04,3.53,4,122876,0
+ENLV.US,D,20240408,000000,3.94,4.2,3.825,4.1,124344,0
+ENLV.US,D,20240409,000000,4.11,4.21,4.02,4.08,127386,0
+ENLV.US,D,20240410,000000,4.14,4.19,3.92,3.98,87777,0
+ENLV.US,D,20240411,000000,2.21,2.24,1.65,1.83,2820931,0
+ENLV.US,D,20240412,000000,1.89,1.93,1.33,1.58,1027511,0
+ENLV.US,D,20240415,000000,1.52,1.52,1.15,1.3,842440,0
+ENLV.US,D,20240416,000000,1.32,1.46,1.32,1.45,406432,0
+ENLV.US,D,20240417,000000,1.51,1.56,1.4,1.48,390084,0
+ENLV.US,D,20240418,000000,1.5,1.515,1.39,1.4,92429,0
+ENLV.US,D,20240419,000000,1.36,1.39,1.2301,1.325,108656,0
+ENLV.US,D,20240422,000000,1.24,1.3,1.24,1.27,51526,0
+ENLV.US,D,20240423,000000,1.3,1.3747,1.3,1.32,49713,0
+ENLV.US,D,20240424,000000,1.33,1.53,1.33,1.5,129684,0
+ENLV.US,D,20240425,000000,1.45,1.509,1.44,1.45,52788,0
+ENLV.US,D,20240426,000000,1.47,1.5,1.44,1.44,58104,0
+ENLV.US,D,20240429,000000,1.47,1.84,1.47,1.66,477485,0
+ENLV.US,D,20240430,000000,1.65,1.7,1.6,1.67,106682,0
+ENLV.US,D,20240501,000000,1.63,1.64,1.511,1.61,75058,0
+ENLV.US,D,20240502,000000,1.59,1.76,1.53,1.62,281477,0
+ENLV.US,D,20240503,000000,1.61,1.6648,1.52,1.62,45802,0
+ENLV.US,D,20240506,000000,1.6,1.62,1.53,1.57,70178,0
+ENLV.US,D,20240507,000000,1.57,1.6274,1.54,1.58,43454,0
+ENLV.US,D,20240508,000000,1.58,1.62,1.53,1.55,47525,0
+ENLV.US,D,20240509,000000,1.55,1.5685,1.51,1.52,23343,0
+ENLV.US,D,20240510,000000,1.51,1.53,1.43,1.5,40879,0
+ENLV.US,D,20240513,000000,1.55,1.55,1.42,1.46,32686,0
+ENLV.US,D,20240514,000000,1.43,1.52,1.37,1.45,66697,0
+ENLV.US,D,20240515,000000,1.47,1.48,1.365,1.42,71798,0
+ENLV.US,D,20240516,000000,1.4,1.4254,1.39,1.4,15708,0
+ENLV.US,D,20240517,000000,1.4,1.4448,1.39,1.41,44202,0
+ENLV.US,D,20240520,000000,1.4,1.45,1.385,1.42,51121,0
+ENLV.US,D,20240521,000000,1.44,1.49,1.4114,1.49,36816,0
+ENLV.US,D,20240522,000000,1.44,1.47,1.33,1.44,56789,0
+ENLV.US,D,20240523,000000,1.4,1.4,1.362,1.3697,17040,0
+ENLV.US,D,20240524,000000,1.33,1.4,1.3,1.4,25517,0
+ENLV.US,D,20240528,000000,1.47,1.5,1.31,1.38,266281,0
+ENLV.US,D,20240529,000000,1.34,1.36,1.31,1.31,42419,0
+ENLV.US,D,20240530,000000,1.33,1.397,1.31,1.3499,20225,0
+ENLV.US,D,20240531,000000,1.35,1.36,1.3082,1.36,7239,0
+ENLV.US,D,20240603,000000,1.4,1.49,1.3065,1.47,40830,0
+ENLV.US,D,20240604,000000,1.41,1.4656,1.34,1.35,33595,0
+ENLV.US,D,20240605,000000,1.3499,1.36,1.26,1.29,53218,0
+ENLV.US,D,20240606,000000,1.33,1.4374,1.29,1.38,131436,0
+ENLV.US,D,20240607,000000,1.4419,1.4419,1.18,1.34,63886,0
+ENLV.US,D,20240610,000000,1.29,1.4196,1.28,1.36,78440,0
+ENLV.US,D,20240611,000000,1.38,1.42,1.3,1.42,64066,0
+ENLV.US,D,20240612,000000,1.38,1.42,1.29,1.39,54611,0
+ENLV.US,D,20240613,000000,1.37,1.5,1.34,1.479,81379,0
+ENLV.US,D,20240614,000000,1.41,1.52,1.41,1.46,47502,0
+ENLV.US,D,20240617,000000,1.45,1.66,1.38,1.39,363247,0
+ENLV.US,D,20240618,000000,1.41,1.41,1.26,1.29,117127,0
+ENLV.US,D,20240620,000000,1.33,1.37,1.302,1.3231,75972,0
+ENLV.US,D,20240621,000000,1.31,1.46,1.31,1.36,32687,0
+ENLV.US,D,20240624,000000,1.29,1.47,1.2602,1.41,102487,0
+ENLV.US,D,20240625,000000,1.35,1.48,1.31,1.36,129037,0
+ENLV.US,D,20240626,000000,1.39,1.44,1.36,1.37,69247,0
+ENLV.US,D,20240627,000000,1.43,1.52,1.41,1.5,212766,0
+ENLV.US,D,20240628,000000,1.44,1.4746,1.42,1.42,21773,0
+ENLV.US,D,20240701,000000,1.4,1.4,1.33,1.38,31216,0
+ENLV.US,D,20240702,000000,1.36,1.37,1.28,1.322,63807,0
+ENLV.US,D,20240703,000000,1.3,1.33,1.275,1.33,26094,0
+ENLV.US,D,20240705,000000,1.3,1.34,1.28,1.34,18617,0
+ENLV.US,D,20240708,000000,1.34,1.37,1.25,1.34,37379,0
+ENLV.US,D,20240709,000000,1.34,1.37,1.31,1.36,55276,0
+ENLV.US,D,20240710,000000,1.35,1.4,1.32,1.4,34990,0
+ENLV.US,D,20240711,000000,1.4,1.42,1.35,1.42,26580,0
+ENLV.US,D,20240712,000000,1.39,1.48,1.39,1.48,27466,0
+ENLV.US,D,20240715,000000,1.42,1.45,1.3584,1.41,52562,0
+ENLV.US,D,20240716,000000,1.3905,1.41,1.36,1.41,15817,0
+ENLV.US,D,20240717,000000,1.38,1.45,1.37,1.41,44998,0
+ENLV.US,D,20240718,000000,1.4,1.44,1.38,1.38,12521,0
+ENLV.US,D,20240719,000000,1.39,1.42,1.34,1.355,47755,0
+ENLV.US,D,20240722,000000,1.38,1.4057,1.3162,1.37,62859,0
+ENLV.US,D,20240723,000000,1.43,1.46,1.3651,1.44,62281,0
+ENLV.US,D,20240724,000000,1.42,1.43,1.39,1.42,33197,0
+ENLV.US,D,20240725,000000,1.39,1.42,1.37,1.39,35563,0
+ENLV.US,D,20240726,000000,1.3901,1.4126,1.23,1.36,83204,0
+ENLV.US,D,20240729,000000,1.39,1.39,1.3,1.37,19595,0
+ENLV.US,D,20240730,000000,1.35,1.36,1.26,1.325,28926,0
+ENLV.US,D,20240731,000000,1.31,1.36,1.31,1.34,17173,0
+ENLV.US,D,20240801,000000,1.3393,1.42,1.31,1.33,52476,0
+ENLV.US,D,20240802,000000,1.32,1.345,1.3,1.34,15677,0
+ENLV.US,D,20240805,000000,1.28,1.28,1.15,1.23,128991,0
+ENLV.US,D,20240806,000000,1.2659,1.2999,1.23,1.27,37828,0
+ENLV.US,D,20240807,000000,1.2904,1.2904,1.23,1.23,27130,0
+ENLV.US,D,20240808,000000,1.27,1.34,1.25,1.261,48005,0
+ENLV.US,D,20240809,000000,1.26,1.2854,1.18,1.25,12634,0
+ENLV.US,D,20240812,000000,1.23,1.26,1.22,1.22,12239,0
+ENLV.US,D,20240813,000000,1.255,1.2599,1.23,1.23,17228,0
+ENLV.US,D,20240814,000000,1.24,1.2999,1.23,1.23,5809,0
+ENLV.US,D,20240815,000000,1.25,1.27,1.22,1.2375,10937,0
+ENLV.US,D,20240816,000000,1.2957,1.2957,1.22,1.2608,27022,0
+ENLV.US,D,20240819,000000,1.27,1.2998,1.22,1.26,36828,0
+ENLV.US,D,20240820,000000,1.25,1.28,1.22,1.26,19550,0
+ENLV.US,D,20240821,000000,1.2,1.25,1.1901,1.23,58230,0
+ENLV.US,D,20240822,000000,1.21,1.3,1.21,1.29,48678,0
+ENLV.US,D,20240823,000000,1.2982,1.2982,1.19,1.23,18686,0
+ENLV.US,D,20240826,000000,1.225,1.235,1.18,1.2,51337,0
+ENLV.US,D,20240827,000000,1.25,1.2999,1.22,1.25,93138,0
+ENLV.US,D,20240828,000000,1.28,1.28,1.2,1.26,22960,0
+ENLV.US,D,20240829,000000,1.25,1.26,1.23,1.245,18768,0
+ENLV.US,D,20240830,000000,1.22,1.3,1.21,1.3,25699,0
+ENLV.US,D,20240903,000000,1.25,1.27,1.22,1.26,17787,0
+ENLV.US,D,20240904,000000,1.24,1.29,1.22,1.23,27993,0
+ENLV.US,D,20240905,000000,1.2,1.23,1.2,1.23,17003,0
+ENLV.US,D,20240906,000000,1.2698,1.27,1.22,1.27,4044,0
+ENLV.US,D,20240909,000000,1.2,1.2423,1.2,1.2,18928,0
+ENLV.US,D,20240910,000000,1.19,1.27,1.19,1.2679,41746,0
+ENLV.US,D,20240911,000000,1.29,1.32,1.256,1.3099,107605,0
+ENLV.US,D,20240912,000000,1.34,1.64,1.292,1.59,593290,0
+ENLV.US,D,20240913,000000,1.61,1.76,1.53,1.57,424546,0
+ENLV.US,D,20240916,000000,1.6,1.65,1.5,1.54,182003,0
+ENLV.US,D,20240917,000000,1.57,1.7,1.42,1.51,265138,0
+ENLV.US,D,20240918,000000,1.6,1.74,1.53,1.55,358731,0
+ENLV.US,D,20240919,000000,1.6,1.65,1.45,1.5,298450,0
+ENLV.US,D,20240920,000000,1.55,1.5693,1.44,1.51,68171,0
+ENLV.US,D,20240923,000000,1.51,1.5199,1.3601,1.48,154582,0
+ENLV.US,D,20240924,000000,1.5,1.5399,1.4,1.475,77899,0
+ENLV.US,D,20240925,000000,1.5,1.5,1.44,1.46,40135,0
+ENLV.US,D,20240926,000000,1.49,1.6,1.47,1.58,126459,0
+ENLV.US,D,20240927,000000,1.59,1.71,1.575,1.64,196610,0
+ENLV.US,D,20240930,000000,1.62,1.75,1.62,1.68,106843,0
+ENLV.US,D,20241001,000000,1.68,1.69,1.56,1.61,52401,0
+ENLV.US,D,20241002,000000,1.59,1.59,1.55,1.55,31692,0
+ENLV.US,D,20241003,000000,1.55,1.618,1.55,1.58,19862,0
+ENLV.US,D,20241004,000000,1.63,1.63,1.52,1.59,36310,0
+ENLV.US,D,20241007,000000,1.54,1.595,1.48,1.53,32190,0
+ENLV.US,D,20241008,000000,1.53,1.545,1.45,1.48,35455,0
+ENLV.US,D,20241009,000000,1.46,1.56,1.46,1.54,12923,0
+ENLV.US,D,20241010,000000,1.53,1.59,1.43,1.49,45414,0
+ENLV.US,D,20241011,000000,1.47,1.49,1.38,1.4604,32414,0
+ENLV.US,D,20241014,000000,1.43,1.52,1.43,1.45,68378,0
+ENLV.US,D,20241015,000000,1.46,1.56,1.45,1.55,74006,0
+ENLV.US,D,20241016,000000,1.63,1.7497,1.6,1.69,368315,0
+ENLV.US,D,20241017,000000,1.7,1.71,1.6,1.63,171201,0
+ENLV.US,D,20241018,000000,1.68,1.71,1.51,1.52,173689,0
+ENLV.US,D,20241021,000000,1.62,1.63,1.49,1.53,214961,0
+ENLV.US,D,20241022,000000,1.55,1.5794,1.45,1.47,172757,0
+ENLV.US,D,20241023,000000,1.54,1.55,1.45,1.485,288091,0
+ENLV.US,D,20241024,000000,1.6,1.6075,1.45,1.52,255800,0
+ENLV.US,D,20241025,000000,1.55,1.65,1.41,1.47,275489,0
+ENLV.US,D,20241028,000000,1.5,1.59,1.425,1.48,162936,0
+ENLV.US,D,20241029,000000,1.45,1.475,1.405,1.43,89230,0
+ENLV.US,D,20241030,000000,1.47,1.47,1.36,1.38,140332,0
+ENLV.US,D,20241031,000000,1.4,1.4097,1.27,1.35,271283,0
+ENLV.US,D,20241101,000000,1.35,1.4053,1.3,1.36,92412,0
+ENLV.US,D,20241104,000000,1.41,1.4289,1.22,1.3,209368,0
+ENLV.US,D,20241105,000000,1.29,1.32,1.24,1.285,144037,0
+ENLV.US,D,20241106,000000,1.31,1.33,1.21,1.27,131981,0
+ENLV.US,D,20241107,000000,1.27,1.31,1.21,1.27,161017,0
+ENLV.US,D,20241108,000000,1.25,1.29,1.21,1.23,92194,0
+ENLV.US,D,20241111,000000,1.27,1.27,1.15,1.2,212567,0
+ENLV.US,D,20241112,000000,1.2,1.2312,1.17,1.195,115147,0
+ENLV.US,D,20241113,000000,1.21,1.21,1.13,1.18,116463,0
+ENLV.US,D,20241114,000000,1.16,1.17,1.075,1.08,159631,0
+ENLV.US,D,20241115,000000,1.09,1.1,1.01,1.07,132493,0
+ENLV.US,D,20241118,000000,1.06,1.085,0.995,1.05,198741,0
+ENLV.US,D,20241119,000000,1.03,1.06,1.01,1.03,60389,0
+ENLV.US,D,20241120,000000,1.06,1.11,0.93,0.976,388174,0
+ENLV.US,D,20241121,000000,0.9986,1.02,0.8101,0.841,427729,0
+ENLV.US,D,20241122,000000,0.828,0.9293,0.828,0.9293,221613,0
+ENLV.US,D,20241125,000000,1.06,1.09,0.9408,1.07,406036,0
+ENLV.US,D,20241126,000000,1.08,1.09,1.0064,1.07,133750,0
+ENLV.US,D,20241127,000000,1.15,1.16,1.1,1.14,259755,0
+ENLV.US,D,20241129,000000,1.17,1.17,1.101,1.14,30821,0
+ENLV.US,D,20241202,000000,1.11,1.115,1.02,1.08,81455,0
+ENLV.US,D,20241203,000000,1.22,1.32,1.1,1.3,4559234,0
+ENLV.US,D,20241204,000000,1.3,1.3465,1.16,1.3,796161,0
+ENLV.US,D,20241205,000000,1.31,1.34,1.2,1.22,311079,0
+ENLV.US,D,20241206,000000,1.25,1.27,1.18,1.25,233435,0
+ENLV.US,D,20241209,000000,1.28,1.29,1.23,1.28,214899,0
+ENLV.US,D,20241210,000000,1.3,1.3,1.18,1.25,233417,0
+ENLV.US,D,20241211,000000,1.25,1.29,1.22,1.26,209443,0
+ENLV.US,D,20241212,000000,1.29,1.2911,1.18,1.21,151994,0
+ENLV.US,D,20241213,000000,1.22,1.2302,1.15,1.2,122913,0
+ENLV.US,D,20241216,000000,1.2,1.23,1.15,1.16,128342,0
+ENLV.US,D,20241217,000000,1.15,1.24,1.13,1.18,220751,0
+ENLV.US,D,20241218,000000,1.2,1.23,1.18,1.2,161797,0
+ENLV.US,D,20241219,000000,1.2,1.219,1.16,1.18,74548,0
+ENLV.US,D,20241220,000000,1.19,1.25,1.16,1.24,141570,0
+ENLV.US,D,20241223,000000,1.2,1.26,1.2,1.24,99367,0
+ENLV.US,D,20241224,000000,1.23,1.255,1.21,1.23,44753,0
+ENLV.US,D,20241226,000000,1.23,1.255,1.22,1.25,102317,0
+ENLV.US,D,20241227,000000,1.24,1.255,1.14,1.19,219633,0
+ENLV.US,D,20241230,000000,1.15,1.2,1.13,1.15,129010,0
+ENLV.US,D,20241231,000000,1.12,1.17,1.12,1.17,174008,0
+ENLV.US,D,20250102,000000,1.2,1.25,1.19,1.24,94288,0
+ENLV.US,D,20250103,000000,1.25,1.27,1.22,1.25,132634,0
+ENLV.US,D,20250106,000000,1.23,1.25,1.19,1.23,111875,0
+ENLV.US,D,20250107,000000,1.25,1.2599,1.22,1.25,122649,0
+ENLV.US,D,20250108,000000,1.23,1.23,1.15,1.18,108432,0
+ENLV.US,D,20250110,000000,1.18,1.21,1.12,1.145,78562,0
+ENLV.US,D,20250113,000000,1.15,1.17,1.13,1.15,60970,0
+ENLV.US,D,20250114,000000,1.16,1.19,1.1,1.14,86085,0
+ENLV.US,D,20250115,000000,1.14,1.15,1.13,1.15,93467,0
+ENLV.US,D,20250116,000000,1.15,1.16,1.13,1.15,36812,0
+ENLV.US,D,20250117,000000,1.16,1.17,1.12,1.13,45575,0
+ENLV.US,D,20250121,000000,1.17,1.205,1.15,1.19,91756,0
+ENLV.US,D,20250122,000000,1.2,1.2,1.17,1.19,30215,0
+ENLV.US,D,20250123,000000,1.2,1.2096,1.14,1.19,47441,0
+ENLV.US,D,20250124,000000,1.18,1.19,1.16,1.18,49290,0
+ENLV.US,D,20250127,000000,1.14,1.1784,1.06,1.15,129095,0
+ENLV.US,D,20250128,000000,1.14,1.15,1.08,1.13,35968,0
+ENLV.US,D,20250129,000000,1.1108,1.12,1.05,1.109,44203,0
+ENLV.US,D,20250130,000000,1.1,1.12,1.06,1.11,47891,0
+ENLV.US,D,20250131,000000,1.08,1.11,1.0512,1.1,24662,0
+ENLV.US,D,20250203,000000,1.06,1.09,1,1.08,48350,0
+ENLV.US,D,20250204,000000,1.11,1.11,1.05,1.08,45211,0
+ENLV.US,D,20250205,000000,1.1143,1.14,1.07,1.1,53853,0
+ENLV.US,D,20250206,000000,1.09,1.1199,1,1.03,50244,0
+ENLV.US,D,20250207,000000,1.01,1.12,1,1.1,30530,0
+ENLV.US,D,20250210,000000,1.08,1.14,1.07,1.09,68847,0
+ENLV.US,D,20250211,000000,1.09,1.09,1.03,1.06,16560,0
+ENLV.US,D,20250212,000000,1.02,1.07,1.01,1.05,48107,0
+ENLV.US,D,20250213,000000,1.04,1.06,1,1.04,38981,0
+ENLV.US,D,20250214,000000,1.08,1.1,1.02,1.05,75680,0
+ENLV.US,D,20250218,000000,1.07,1.08,1.01,1.05,62224,0
+ENLV.US,D,20250219,000000,1.06,1.09,1,1.05,68433,0
+ENLV.US,D,20250220,000000,1.05,1.0619,1.01,1.0184,34322,0
+ENLV.US,D,20250221,000000,1.01,1.03,0.98,1,42697,0
+ENLV.US,D,20250224,000000,1.02,1.02,0.9701,0.99,35145,0
+ENLV.US,D,20250225,000000,1.01,1.0132,0.970101,0.98,60673,0
+ENLV.US,D,20250226,000000,1.04,1.09,0.98,1,69283,0
+ENLV.US,D,20250227,000000,1.05,1.05,1,1.03,87534,0
+ENLV.US,D,20250228,000000,1.04,1.24,1.01,1.2,432004,0
+ENLV.US,D,20250303,000000,1.03,1.12,0.9387,1.02,2042413,0
+ENLV.US,D,20250304,000000,1.05,1.17,1.0134,1.08,295632,0
+ENLV.US,D,20250305,000000,1.05,1.1593,1.05,1.13,120968,0
+ENLV.US,D,20250306,000000,1.1,1.17,1.04,1.15,114419,0
+ENLV.US,D,20250307,000000,1.17,1.29,1.15,1.19,470824,0
+ENLV.US,D,20250310,000000,1.19,1.23,1.02,1.16,431105,0
+ENLV.US,D,20250311,000000,1.15,1.2,1.1499,1.16,117258,0
+ENLV.US,D,20250312,000000,1.18,1.24,1.16,1.2,78684,0
+ENLV.US,D,20250313,000000,1.21,1.23,1.07,1.09,121951,0
+ENLV.US,D,20250314,000000,1.14,1.29,1.12,1.22,236814,0
+ENLV.US,D,20250317,000000,1.22,1.22,1.1,1.15,177406,0
+ENLV.US,D,20250318,000000,1.14,1.24,1.12,1.14,151563,0
+ENLV.US,D,20250319,000000,1.15,1.18,1.075,1.12,95944,0
+ENLV.US,D,20250320,000000,1.11,1.13,1.05,1.09,159811,0
+ENLV.US,D,20250321,000000,1.1001,1.1315,1.01,1.045,76055,0
+ENLV.US,D,20250324,000000,1.12,1.1329,1.02,1.02,169005,0
+ENLV.US,D,20250325,000000,1.06,1.1096,1.04,1.09,45926,0
+ENLV.US,D,20250326,000000,1.11,1.11,1.01,1.05,106888,0
+ENLV.US,D,20250327,000000,1.03,1.05,1.01,1.01,23419,0
+ENLV.US,D,20250328,000000,1,1.04,1,1.02,51435,0
+ENLV.US,D,20250331,000000,1.02,1.04,0.9702,0.9702,106285,0
+ENLV.US,D,20250401,000000,0.9873,1.03,0.92,0.95,89776,0
+ENLV.US,D,20250402,000000,0.9401,1.02,0.9221,1.01,110440,0
+ENLV.US,D,20250403,000000,0.9797,1.01,0.9464,0.9464,59429,0
+ENLV.US,D,20250404,000000,0.92,0.94,0.85,0.888,104014,0
+ENLV.US,D,20250407,000000,0.9,0.92,0.855,0.89,81549,0
+ENLV.US,D,20250408,000000,0.93,0.93,0.87,0.91,72416,0
+ENLV.US,D,20250409,000000,0.88,0.92,0.8592,0.92,112217,0
+ENLV.US,D,20250410,000000,0.92,0.92,0.8699,0.92,22291,0
+ENLV.US,D,20250411,000000,0.884999,0.92,0.861,0.8975,36661,0
+ENLV.US,D,20250414,000000,0.919,0.9199,0.8679,0.8862,41100,0
+ENLV.US,D,20250415,000000,0.88,0.92,0.86,0.891504,61171,0
+ENLV.US,D,20250416,000000,0.86,0.8979,0.84,0.86,40918,0
+ENLV.US,D,20250417,000000,0.913,0.913,0.8401,0.86,12233,0
+ENLV.US,D,20250421,000000,0.8607,0.8998,0.8515,0.88,44235,0
+ENLV.US,D,20250422,000000,0.9,0.918,0.88,0.89,48561,0
+ENLV.US,D,20250423,000000,0.9177,0.9253,0.88,0.92,45542,0
+ENLV.US,D,20250424,000000,0.873,0.9786,0.873,0.96,95988,0
+ENLV.US,D,20250425,000000,0.97,1,0.93,0.9845,26227,0
+ENLV.US,D,20250428,000000,1.01,1.0488,1,1.03,89692,0
+ENLV.US,D,20250429,000000,1.03,1.05,1,1.0456,42230,0
+ENLV.US,D,20250430,000000,1.04,1.05,0.9974,1.02,86358,0
+ENLV.US,D,20250501,000000,1.04,1.07,1.005,1.05,37485,0
+ENLV.US,D,20250502,000000,1.06,1.07,1.03,1.04,38561,0
+ENLV.US,D,20250505,000000,1.04,1.06,1.0272,1.04,59896,0
+ENLV.US,D,20250506,000000,1.05,1.15,1.0398,1.1,106645,0
+ENLV.US,D,20250507,000000,1.09,1.11,1.04,1.05,58465,0
+ENLV.US,D,20250508,000000,1.06,1.06,1.04,1.04,35353,0
+ENLV.US,D,20250509,000000,1.04,1.088,1.01,1.02,39279,0
+ENLV.US,D,20250512,000000,1.04,1.05,0.99,1.002975,38368,0
+ENLV.US,D,20250513,000000,1.0134,1.03,0.97,1,83572,0
+ENLV.US,D,20250514,000000,1.01,1.05,0.98,1.03,108405,0
+ENLV.US,D,20250515,000000,1.03,1.04,1.01,1.03,12892,0
+ENLV.US,D,20250516,000000,1.01,1.04,1,1,56570,0
+ENLV.US,D,20250519,000000,0.98,1,0.98,0.99,77803,0
+ENLV.US,D,20250520,000000,0.975,1.03,0.95,0.99,54353,0
+ENLV.US,D,20250521,000000,0.9799,0.99,0.9601,0.9795,55718,0
+ENLV.US,D,20250522,000000,0.98495,1,0.96,0.9621,19052,0
+ENLV.US,D,20250523,000000,0.9621,0.9831,0.9621,0.975,16709,0
+ENLV.US,D,20250527,000000,0.95,1.03,0.9225,0.99501,68383,0
+ENLV.US,D,20250528,000000,1,1.02,0.9371,0.95,97239,0
+ENLV.US,D,20250529,000000,0.9503,0.98,0.92,0.937601,48328,0
+ENLV.US,D,20250530,000000,0.949,0.97,0.9321,0.936,6770,0
+ENLV.US,D,20250602,000000,0.97,0.970248,0.9314,0.94,39852,0
+ENLV.US,D,20250603,000000,0.983,0.983,0.9331,0.9403,46193,0
+ENLV.US,D,20250604,000000,0.9201,0.958,0.9201,0.93,30807,0
+ENLV.US,D,20250605,000000,0.95,0.957799,0.92,0.92,23504,0
+ENLV.US,D,20250606,000000,0.93,0.97,0.9201,0.9674,57603,0
+ENLV.US,D,20250609,000000,0.954951,0.99,0.932101,0.94,34746,0
+ENLV.US,D,20250610,000000,0.94,0.99,0.94,0.96,41646,0
+ENLV.US,D,20250611,000000,0.9457,0.978,0.93,0.942,30165,0
+ENLV.US,D,20250612,000000,0.9353,0.9777,0.931,0.94,16736,0
+ENLV.US,D,20250613,000000,0.924,0.924,0.9,0.9,21988,0
+ENLV.US,D,20250616,000000,0.9359,1.07,0.9271,1.03,289152,0
+ENLV.US,D,20250617,000000,1,1.06,0.99,1.03,38921,0
+ENLV.US,D,20250618,000000,1,1.0799,1,1.045,93700,0
+ENLV.US,D,20250620,000000,1.06,1.17,1.034,1.09,139267,0
+ENLV.US,D,20250623,000000,1.11,1.2159,1.11,1.16,228887,0
+ENLV.US,D,20250624,000000,1.19,1.27,1.15,1.19,237912,0
+ENLV.US,D,20250625,000000,1.17,1.3,1.1501,1.26,209207,0
+ENLV.US,D,20250626,000000,1.26,1.27,1.18,1.21,67240,0
+ENLV.US,D,20250627,000000,1.24,1.24,1.1501,1.2,68219,0
+ENLV.US,D,20250630,000000,1.18,1.23,1.11,1.12,196647,0
+ENLV.US,D,20250701,000000,1.14,1.16,1.11,1.12,54537,0
+ENLV.US,D,20250702,000000,1.11,1.16,1.11,1.13,33878,0
+ENLV.US,D,20250703,000000,1.16,1.2115,1.15,1.18,141087,0
+ENLV.US,D,20250707,000000,1.19,1.22,1.19,1.21,100617,0
+ENLV.US,D,20250708,000000,1.2,1.2,1.14,1.18,62809,0
+ENLV.US,D,20250709,000000,1.2,1.38,1.18,1.3,319600,0
+ENLV.US,D,20250710,000000,1.29,1.36,1.26,1.34,241821,0
+ENLV.US,D,20250711,000000,1.34,1.36,1.23,1.28,108051,0
+ENLV.US,D,20250714,000000,1.27,1.34,1.25,1.28,133511,0
+ENLV.US,D,20250715,000000,1.26,1.27,1.22,1.23,31040,0
+ENLV.US,D,20250716,000000,1.24,1.2414,1.19,1.23,26903,0
+ENLV.US,D,20250717,000000,1.22,1.31,1.2,1.2,60646,0
+ENLV.US,D,20250718,000000,1.2,1.27,1.16,1.19,74357,0
+ENLV.US,D,20250721,000000,1.21,1.235,1.18,1.19,95904,0
+ENLV.US,D,20250722,000000,1.18,1.32,1.16,1.18,138463,0
+ENLV.US,D,20250723,000000,1.1708,1.19,1.16,1.17,97368,0
+ENLV.US,D,20250724,000000,1.17,1.19,1.13,1.142,55709,0
+ENLV.US,D,20250725,000000,1.17,1.1799,1.12,1.122,39390,0
+ENLV.US,D,20250728,000000,1.2,1.29,1.16,1.26,1049529,0
+ENLV.US,D,20250729,000000,1.3,1.44,1.28,1.42,670998,0
+ENLV.US,D,20250730,000000,1.49,1.6592,1.44,1.54,1012091,0
+ENLV.US,D,20250731,000000,1.5,1.6,1.48,1.49,312174,0
+ENLV.US,D,20250801,000000,1.45,1.52,1.41,1.45,250684,0
+ENLV.US,D,20250804,000000,1.5,1.66,1.47,1.48,819597,0
+ENLV.US,D,20250805,000000,1.49,1.5299,1.34,1.39,526349,0
+ENLV.US,D,20250806,000000,1.398,1.4,1.31,1.35,329142,0
+ENLV.US,D,20250807,000000,1.33,1.39,1.32,1.35,214110,0
+ENLV.US,D,20250808,000000,1.37,1.4856,1.3539,1.43,245313,0
+ENLV.US,D,20250811,000000,1.49,1.58,1.43,1.47,467775,0
+ENLV.US,D,20250812,000000,1.47,1.64,1.47,1.57,509140,0
+ENLV.US,D,20250813,000000,1.62,1.7799,1.5,1.56,1040181,0
+ENLV.US,D,20250814,000000,1.59,1.84,1.55,1.78,949948,0
+ENLV.US,D,20250815,000000,1.93,2.1,1.762,1.82,2287069,0
+ENLV.US,D,20250818,000000,1.73,1.75,1.22,1.25,10584035,0
+ENLV.US,D,20250819,000000,1.24,1.24,1.02,1.05,2931160,0
+ENLV.US,D,20250820,000000,1.12,1.15,1.0303,1.1,883715,0
+ENLV.US,D,20250821,000000,1.1,1.12,1.01,1.03,944741,0
+ENLV.US,D,20250822,000000,1.01,1.05,0.98,1.05,904020,0
+ENLV.US,D,20250825,000000,1.07,1.12,1.05,1.08,636882,0
+ENLV.US,D,20250826,000000,1.085,1.11,1.0646,1.08,383318,0
+ENLV.US,D,20250827,000000,1.13,1.13,1.075,1.09,438608,0
+ENLV.US,D,20250828,000000,1.1,1.1,1.03,1.04,302244,0
+ENLV.US,D,20250829,000000,1.04,1.06,1.02,1.05,208950,0
+ENLV.US,D,20250902,000000,1.04,1.0664,1.01,1.06,194727,0
+ENLV.US,D,20250903,000000,1.07,1.07,1.02,1.06,218135,0
+ENLV.US,D,20250904,000000,1.04,1.07,1.02,1.07,276191,0
+ENLV.US,D,20250905,000000,1.06,1.08,1.05,1.06,185738,0
+ENLV.US,D,20250908,000000,1.07,1.0759,1.04,1.04,255681,0
+ENLV.US,D,20250909,000000,1.04,1.05,1.01,1.03,184614,0
+ENLV.US,D,20250910,000000,1.03,1.04,1,1.015,236891,0
+ENLV.US,D,20250911,000000,1.03,1.08,1.03,1.07,289824,0
+ENLV.US,D,20250912,000000,1.05,1.08,1.05,1.07,228734,0
+ENLV.US,D,20250915,000000,1.07,1.0801,1.05,1.065,143976,0
+ENLV.US,D,20250916,000000,1.07,1.08,1.05,1.08,129695,0
+ENLV.US,D,20250917,000000,1.08,1.09,1.03,1.05,134880,0
+ENLV.US,D,20250918,000000,1.05,1.05,1.01,1.05,160503,0
+ENLV.US,D,20250919,000000,1.05,1.06,1.04,1.045,70526,0
+ENLV.US,D,20250922,000000,1.04,1.06,1.02,1.0553,74894,0
+ENLV.US,D,20250923,000000,1.05,1.08,1.05,1.05,273433,0
+ENLV.US,D,20250924,000000,1.05,1.06,1.03,1.045,88622,0
+ENLV.US,D,20250925,000000,1.03,1.055,1.02,1.03,140311,0
+ENLV.US,D,20250926,000000,1.03,1.035,1.01,1.03,124339,0
+ENLV.US,D,20250929,000000,1.02,1.04,1.01,1.01,244638,0
+ENLV.US,D,20250930,000000,1.03,1.04,1.02,1.04,163845,0
+ENLV.US,D,20251001,000000,1.02,1.05,1.02,1.03,92787,0
+ENLV.US,D,20251002,000000,1.03,1.05,1.01,1.04,117616,0
+ENLV.US,D,20251003,000000,1.04,1.06,1.03,1.06,137737,0
+ENLV.US,D,20251006,000000,1.07,1.15,1.045,1.145,466294,0
+ENLV.US,D,20251007,000000,1.15,1.15,1.12,1.13,234468,0
+ENLV.US,D,20251008,000000,1.14,1.19,1.1,1.17,304912,0
+ENLV.US,D,20251009,000000,1.17,1.21,1.16,1.175,261200,0
+ENLV.US,D,20251010,000000,1.17,1.21,1.1301,1.15,129196,0
+ENLV.US,D,20251013,000000,1.1,1.12,1.07,1.1,281166,0
+ENLV.US,D,20251014,000000,1.1,1.13,1.09,1.11,98367,0
+ENLV.US,D,20251015,000000,1.14,1.16,1.1301,1.16,223314,0
+ENLV.US,D,20251016,000000,1.15,1.15,1.09,1.095,83307,0
+ENLV.US,D,20251017,000000,1.07,1.1,1.06,1.06,84728,0
+ENLV.US,D,20251020,000000,1.07,1.072,1.05,1.06,108134,0
+ENLV.US,D,20251021,000000,1.04,1.095,1.03,1.095,114376,0
+ENLV.US,D,20251022,000000,1.08,1.1,1.05,1.06,275210,0
+ENLV.US,D,20251023,000000,1.06,1.065,1.04,1.055,75052,0
+ENLV.US,D,20251024,000000,1.06,1.09,1.05,1.065,125024,0
+ENLV.US,D,20251027,000000,1.1,1.1,1.06,1.08,85842,0
+ENLV.US,D,20251028,000000,1.08,1.12,1.08,1.08,197096,0
+ENLV.US,D,20251029,000000,1.09,1.16,1.03,1.07,508861,0
+ENLV.US,D,20251030,000000,1.07,1.075,1.04,1.05,68836,0
+ENLV.US,D,20251031,000000,1.05,1.0686,1.0286,1.05,66179,0
+ENLV.US,D,20251103,000000,1.06,1.0699,1.04,1.05,80220,0
+ENLV.US,D,20251104,000000,1.03,1.0537,1.03,1.03,57763,0
+ENLV.US,D,20251105,000000,1.02,1.02,0.98,0.9999,177617,0
+ENLV.US,D,20251106,000000,1.01,1.01,0.98,1.01,117218,0
+ENLV.US,D,20251107,000000,1,1.0099,0.981,1,88963,0
+ENLV.US,D,20251110,000000,1,1.03,0.994,1,107419,0
+ENLV.US,D,20251111,000000,1.01,1.04,1.0043,1.04,58563,0
+ENLV.US,D,20251112,000000,1.02,1.05,1.01,1.02,78761,0
+ENLV.US,D,20251113,000000,1.02,1.03,0.97,0.9901,79238,0
+ENLV.US,D,20251114,000000,0.97,0.9999,0.97,0.9913,104884,0
+ENLV.US,D,20251117,000000,0.97,0.9999,0.97,0.9751,69089,0
+ENLV.US,D,20251118,000000,0.971,1,0.9604,0.9784,130237,0
+ENLV.US,D,20251119,000000,0.98,0.9898,0.92,0.9386,177600,0
+ENLV.US,D,20251120,000000,0.9401,0.9669,0.91,0.9125,135206,0
+ENLV.US,D,20251121,000000,0.9098,0.9408,0.8313,0.8968,220129,0
+ENLV.US,D,20251124,000000,1.595,1.81,1,1.02,208570510,0
+ENLV.US,D,20251125,000000,0.99,1.02,0.8969,0.98,5438077,0
+ENLV.US,D,20251126,000000,1.02,1.06,0.88,0.9,2989117,0
+ENLV.US,D,20251128,000000,0.94,0.98,0.9,0.9699,1222147,0
+ENLV.US,D,20251201,000000,0.96,0.96,0.8926,0.919,740687,0
+ENLV.US,D,20251202,000000,0.9482,0.9699,0.91,0.9545,840642,0
+ENLV.US,D,20251203,000000,0.96,1.14,0.9574,1.09,2379706,0
+ENLV.US,D,20251204,000000,1.06,1.18,1.06,1.16,940194,0
+ENLV.US,D,20251205,000000,1.2,1.245,1.13,1.21,1053041,0
+ENLV.US,D,20251208,000000,1.22,1.24,1.09,1.1,1473810,0
+ENLV.US,D,20251209,000000,1.12,1.125,1.01,1.02,1108934,0
+ENLV.US,D,20251210,000000,1.04,1.06,0.95,0.96,666185,0
+ENLV.US,D,20251211,000000,1,1,0.913,0.959,989413,0
+ENLV.US,D,20251212,000000,0.99,0.9998,0.9,0.9289,923533,0
+ENLV.US,D,20251215,000000,0.9576,0.9587,0.85,0.861,1127568,0
+ENLV.US,D,20251216,000000,0.8736,0.8759,0.7936,0.846,1240705,0
+ENLV.US,D,20251217,000000,0.879,0.8798,0.8,0.8339,816429,0
+ENLV.US,D,20251218,000000,0.84,0.8722,0.8316,0.8316,493009,0
+ENLV.US,D,20251219,000000,0.83,0.86,0.8,0.8349,574917,0
+ENLV.US,D,20251222,000000,0.84,0.8511,0.81,0.825,410655,0
+ENLV.US,D,20251223,000000,0.82,0.848,0.811,0.826,247906,0
+ENLV.US,D,20251224,000000,0.8221,0.8221,0.74005,0.773,864160,0
+ENLV.US,D,20251226,000000,0.79,0.79,0.73,0.7477,408512,0
+ENLV.US,D,20251229,000000,0.74,0.777,0.7356,0.7449,424337,0
+ENLV.US,D,20251230,000000,0.72,0.721,0.667,0.672,575323,0
+ENLV.US,D,20251231,000000,0.66,0.7199,0.66,0.7032,363117,0
+ENLV.US,D,20260102,000000,0.7215,0.77,0.7034,0.7549,396906,0
+ENLV.US,D,20260105,000000,0.8125,0.8125,0.755,0.7814,292135,0
+ENLV.US,D,20260106,000000,0.7998,0.8215,0.76,0.8191,260187,0
+ENLV.US,D,20260107,000000,0.85,0.86,0.8003,0.8221,361091,0
+ENLV.US,D,20260108,000000,0.82,0.86,0.8049,0.8379,180310,0
+ENLV.US,D,20260109,000000,0.86,0.94,0.8432,0.9017,465987,0
+ENLV.US,D,20260112,000000,0.946,0.9748,0.9,0.9527,555749,0
+ENLV.US,D,20260113,000000,0.9305,0.9305,0.8538,0.8846,455721,0
+ENLV.US,D,20260114,000000,0.9412,0.97,0.8946,0.9665,565840,0
+ENLV.US,D,20260115,000000,0.9507,1.03,0.9166,0.9338,1116961,0
+ENLV.US,D,20260116,000000,0.97,0.986262,0.9326,0.94,383855,0
+ENLV.US,D,20260120,000000,0.9566,0.99,0.945,0.98,382418,0
+ENLV.US,D,20260121,000000,0.982,1.02,0.9201,0.981,616129,0
+ENLV.US,D,20260122,000000,0.97,1.08,0.97,1.05,603166,0
+ENLV.US,D,20260123,000000,1.09,1.105,1.05,1.08,534922,0
+ENLV.US,D,20260126,000000,1.09,1.2,1.05,1.17,675875,0
+ENLV.US,D,20260127,000000,1.18,1.26,1.17,1.2,536851,0
+ENLV.US,D,20260128,000000,1.17,1.18,1.14,1.15,265877,0
+ENLV.US,D,20260129,000000,1.14,1.14,1.015,1.04,564846,0
+ENLV.US,D,20260130,000000,1,1.04,0.99,1.01,356812,0
+ENLV.US,D,20260202,000000,1,1.08,1,1.04,250872,0
+ENLV.US,D,20260203,000000,1.04,1.09,1.0191,1.09,263817,0
+ENLV.US,D,20260204,000000,1.09,1.1,1.01,1.1,304000,0
+ENLV.US,D,20260205,000000,1.09,1.26,1.06,1.16,1220516,0
+ENLV.US,D,20260206,000000,1.2,1.2001,1.1389,1.16,314814,0
+ENLV.US,D,20260209,000000,1.19,1.2,1.13,1.15,363213,0
+ENLV.US,D,20260210,000000,1.16,1.19,1.1,1.15,311281,0
+ENLV.US,D,20260211,000000,1.15,1.17,1.13,1.14,315394,0
+ENLV.US,D,20260212,000000,1.15,1.155,1.1,1.1,265730,0
+ENLV.US,D,20260213,000000,1.12,1.14,1.085,1.11,108201,0
+ENLV.US,D,20260217,000000,1.09,1.12,1.08,1.1,131673,0
+ENLV.US,D,20260218,000000,1.06,1.13,1.06,1.13,154089,0
diff --git a/daily/us/nasdaq stocks/1/esglw.us.txt b/daily/us/nasdaq stocks/1/esglw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78b954f5faac5aff2ce743d0d9256a59f908a5f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esglw.us.txt	
@@ -0,0 +1,385 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGLW.US,D,20230807,000000,0.0606,0.0606,0.035,0.04,213773,0
+ESGLW.US,D,20230808,000000,0.055,0.055,0.035,0.0416,109154,0
+ESGLW.US,D,20230809,000000,0.04,0.04,0.03,0.033,50445,0
+ESGLW.US,D,20230810,000000,0.03,0.0312,0.025,0.0255,57016,0
+ESGLW.US,D,20230811,000000,0.0299,0.035,0.0256,0.0261,75970,0
+ESGLW.US,D,20230814,000000,0.03,0.035,0.03,0.035,10125,0
+ESGLW.US,D,20230815,000000,0.0325,0.0325,0.026,0.0261,76830,0
+ESGLW.US,D,20230816,000000,0.0295,0.0389,0.0262,0.0266,27300,0
+ESGLW.US,D,20230817,000000,0.0262,0.0313,0.0251,0.0265,192411,0
+ESGLW.US,D,20230818,000000,0.026,0.034,0.0256,0.027,297654,0
+ESGLW.US,D,20230821,000000,0.027,0.03,0.027,0.03,4945,0
+ESGLW.US,D,20230822,000000,0.03,0.030122,0.03,0.030122,14850,0
+ESGLW.US,D,20230824,000000,0.0251,0.0295,0.025,0.025,1850,0
+ESGLW.US,D,20230825,000000,0.0251,0.031,0.0251,0.0253,12951,0
+ESGLW.US,D,20230828,000000,0.03,0.032,0.025,0.03,59708,0
+ESGLW.US,D,20230829,000000,0.03,0.03,0.0252,0.0253,12436,0
+ESGLW.US,D,20230830,000000,0.035027,0.0377,0.026,0.0262,2702,0
+ESGLW.US,D,20230831,000000,0.03,0.0301,0.03,0.0301,4705,0
+ESGLW.US,D,20230905,000000,0.0266,0.0266,0.0266,0.0266,415,0
+ESGLW.US,D,20230907,000000,0.026,0.026,0.026,0.026,392,0
+ESGLW.US,D,20230911,000000,0.0365,0.0365,0.0365,0.0365,120,0
+ESGLW.US,D,20230914,000000,0.025,0.025,0.025,0.025,35166,0
+ESGLW.US,D,20230925,000000,0.03115,0.04,0.0252,0.0252,81639,0
+ESGLW.US,D,20230927,000000,0.0288,0.0288,0.0163,0.0163,5077,0
+ESGLW.US,D,20230928,000000,0.0152,0.0279,0.0119,0.0161,51200,0
+ESGLW.US,D,20230929,000000,0.0195,0.0195,0.0195,0.0195,494,0
+ESGLW.US,D,20231002,000000,0.0202,0.0202,0.02,0.02,584,0
+ESGLW.US,D,20231003,000000,0.0104,0.024883,0.0065,0.0133,111147,0
+ESGLW.US,D,20231004,000000,0.012,0.012,0.007,0.008,42414,0
+ESGLW.US,D,20231005,000000,0.0097,0.0099,0.007,0.0085,20626,0
+ESGLW.US,D,20231006,000000,0.0097,0.0099,0.0097,0.0099,31351,0
+ESGLW.US,D,20231009,000000,0.0075,0.0082,0.0051,0.0061,53024,0
+ESGLW.US,D,20231010,000000,0.0066,0.0075,0.0065,0.0065,3900,0
+ESGLW.US,D,20231011,000000,0.0096,0.0096,0.009,0.009,1501,0
+ESGLW.US,D,20231012,000000,0.0101,0.0101,0.01,0.01,7840,0
+ESGLW.US,D,20231016,000000,0.0067,0.0079,0.0066,0.0066,1700,0
+ESGLW.US,D,20231017,000000,0.0069,0.0069,0.0069,0.0069,106,0
+ESGLW.US,D,20231019,000000,0.0089,0.0089,0.0089,0.0089,200,0
+ESGLW.US,D,20231026,000000,0.0084,0.0089,0.0084,0.0089,10238,0
+ESGLW.US,D,20231027,000000,0.0071,0.0071,0.0071,0.0071,10123,0
+ESGLW.US,D,20231101,000000,0.0066,0.0067,0.0066,0.0066,6852,0
+ESGLW.US,D,20231106,000000,0.0067,0.0067,0.0053,0.0053,56658,0
+ESGLW.US,D,20231107,000000,0.0054,0.008,0.0054,0.008,10900,0
+ESGLW.US,D,20231114,000000,0.0071,0.0071,0.0071,0.0071,10000,0
+ESGLW.US,D,20231115,000000,0.0062,0.0071,0.0062,0.0062,1906,0
+ESGLW.US,D,20231116,000000,0.0055,0.0055,0.0031,0.0046,289896,0
+ESGLW.US,D,20231117,000000,0.0055,0.0069,0.0055,0.0063,1064,0
+ESGLW.US,D,20231120,000000,0.0073,0.0073,0.0035,0.0035,10115,0
+ESGLW.US,D,20231121,000000,0.0036,0.0042,0.0022,0.0029,620305,0
+ESGLW.US,D,20231122,000000,0.0068,0.0068,0.0025,0.0065,31663,0
+ESGLW.US,D,20231127,000000,0.0027,0.0046,0.0025,0.0034,610357,0
+ESGLW.US,D,20231128,000000,0.023251,0.023251,0.0109,0.017,295754,0
+ESGLW.US,D,20231129,000000,0.017,0.0171,0.0051,0.0146,25571,0
+ESGLW.US,D,20231201,000000,0.01,0.01,0.01,0.01,100,0
+ESGLW.US,D,20231204,000000,0.0095,0.0095,0.0056,0.00765,5037,0
+ESGLW.US,D,20231205,000000,0.0054,0.0054,0.0054,0.0054,2120,0
+ESGLW.US,D,20231208,000000,0.008,0.008,0.0079,0.008,10322,0
+ESGLW.US,D,20231211,000000,0.0054,0.0054,0.0041,0.0041,23985,0
+ESGLW.US,D,20231212,000000,0.004,0.004,0.004,0.004,6075,0
+ESGLW.US,D,20231218,000000,0.003,0.003,0.003,0.003,120,0
+ESGLW.US,D,20231220,000000,0.0031,0.0032,0.0026,0.0027,63582,0
+ESGLW.US,D,20231221,000000,0.003,0.0031,0.0026,0.0026,204987,0
+ESGLW.US,D,20231222,000000,0.0027,0.0028,0.0027,0.0027,35558,0
+ESGLW.US,D,20231226,000000,0.0026,0.0026,0.0018,0.0022,133762,0
+ESGLW.US,D,20231227,000000,0.0048,0.0048,0.002,0.0023,45719,0
+ESGLW.US,D,20231228,000000,0.0023,0.0023,0.0023,0.0023,1003,0
+ESGLW.US,D,20231229,000000,0.0039,0.0039,0.00294,0.0038,400,0
+ESGLW.US,D,20240102,000000,0.0039,0.0039,0.0039,0.0039,16865,0
+ESGLW.US,D,20240108,000000,0.0026,0.0026,0.0025,0.0025,8794,0
+ESGLW.US,D,20240109,000000,0.0046,0.0046,0.0046,0.0046,100,0
+ESGLW.US,D,20240123,000000,0.0054,0.0054,0.005,0.005,1400,0
+ESGLW.US,D,20240124,000000,0.005,0.0051,0.0026,0.0041,161199,0
+ESGLW.US,D,20240125,000000,0.0036,0.0037,0.0036,0.0036,5305,0
+ESGLW.US,D,20240129,000000,0.006,0.006,0.006,0.006,1189,0
+ESGLW.US,D,20240201,000000,0.0036,0.006,0.0036,0.006,997,0
+ESGLW.US,D,20240202,000000,0.006,0.006,0.006,0.006,100,0
+ESGLW.US,D,20240205,000000,0.006,0.0098,0.006,0.0091,13669,0
+ESGLW.US,D,20240206,000000,0.0036,0.009,0.0036,0.0089,9748,0
+ESGLW.US,D,20240207,000000,0.0085,0.0085,0.0036,0.0082,22804,0
+ESGLW.US,D,20240208,000000,0.0082,0.0082,0.0058,0.0079,26624,0
+ESGLW.US,D,20240209,000000,0.0079,0.0079,0.0036,0.0077,3285,0
+ESGLW.US,D,20240212,000000,0.0076,0.0076,0.0036,0.0075,5684,0
+ESGLW.US,D,20240213,000000,0.0074,0.0074,0.0071,0.0071,1731,0
+ESGLW.US,D,20240214,000000,0.0067,0.0067,0.0036,0.0057,63423,0
+ESGLW.US,D,20240215,000000,0.0056,0.0057,0.0038,0.0056,2583,0
+ESGLW.US,D,20240216,000000,0.0037,0.0098,0.0037,0.0098,39959,0
+ESGLW.US,D,20240220,000000,0.0037,0.0078,0.0037,0.0078,8887,0
+ESGLW.US,D,20240221,000000,0.0071,0.0077,0.0069,0.0069,2802,0
+ESGLW.US,D,20240222,000000,0.0074,0.0074,0.0072,0.0072,1501,0
+ESGLW.US,D,20240223,000000,0.0071,0.0072,0.0044,0.0045,22909,0
+ESGLW.US,D,20240226,000000,0.0068,0.0068,0.0045,0.0045,1522,0
+ESGLW.US,D,20240227,000000,0.0059,0.0063,0.0059,0.0059,900,0
+ESGLW.US,D,20240228,000000,0.0045,0.0097,0.0038,0.0052,20021,0
+ESGLW.US,D,20240229,000000,0.0052,0.0067,0.0052,0.0067,900,0
+ESGLW.US,D,20240301,000000,0.0067,0.0067,0.0067,0.0067,101,0
+ESGLW.US,D,20240305,000000,0.0036,0.0063,0.0036,0.0063,25662,0
+ESGLW.US,D,20240307,000000,0.0037,0.0057,0.0037,0.0055,26711,0
+ESGLW.US,D,20240308,000000,0.004,0.0047,0.004,0.004,4196,0
+ESGLW.US,D,20240311,000000,0.0054,0.0085,0.004,0.0078,1800,0
+ESGLW.US,D,20240312,000000,0.0074,0.0074,0.0074,0.0074,100,0
+ESGLW.US,D,20240313,000000,0.0041,0.007,0.0041,0.007,6300,0
+ESGLW.US,D,20240314,000000,0.0041,0.0067,0.0041,0.0067,1207,0
+ESGLW.US,D,20240319,000000,0.0065,0.0065,0.0063,0.0063,2588,0
+ESGLW.US,D,20240320,000000,0.0063,0.0063,0.0063,0.0063,1100,0
+ESGLW.US,D,20240321,000000,0.0065,0.0065,0.005,0.0062,2330,0
+ESGLW.US,D,20240322,000000,0.0064,0.0064,0.00501,0.0064,2700,0
+ESGLW.US,D,20240325,000000,0.0068,0.0068,0.0068,0.0068,109,0
+ESGLW.US,D,20240326,000000,0.0066,0.0066,0.0066,0.0066,100,0
+ESGLW.US,D,20240327,000000,0.0065,0.0067,0.0065,0.0067,392,0
+ESGLW.US,D,20240328,000000,0.0067,0.0067,0.0067,0.0067,100,0
+ESGLW.US,D,20240401,000000,0.0055,0.007,0.0055,0.007,1073,0
+ESGLW.US,D,20240403,000000,0.0055,0.0075,0.0055,0.0075,1160,0
+ESGLW.US,D,20240404,000000,0.0055,0.0078,0.0055,0.0078,900,0
+ESGLW.US,D,20240405,000000,0.005,0.0073,0.005,0.0073,335,0
+ESGLW.US,D,20240410,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240415,000000,0.005,0.005,0.0044,0.0044,3327,0
+ESGLW.US,D,20240418,000000,0.0045,0.0064,0.0045,0.0064,5504,0
+ESGLW.US,D,20240422,000000,0.0048,0.0061,0.0048,0.0061,1550,0
+ESGLW.US,D,20240423,000000,0.0054,0.0054,0.0054,0.0054,100,0
+ESGLW.US,D,20240424,000000,0.0046,0.00668,0.0042,0.0066,317054,0
+ESGLW.US,D,20240425,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240426,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240429,000000,0.007,0.007,0.007,0.007,100,0
+ESGLW.US,D,20240503,000000,0.0061,0.0061,0.0061,0.0061,704,0
+ESGLW.US,D,20240506,000000,0.007,0.007,0.005,0.007,2235,0
+ESGLW.US,D,20240508,000000,0.005,0.007,0.004,0.007,4852,0
+ESGLW.US,D,20240509,000000,0.007,0.0075,0.007,0.0075,600,0
+ESGLW.US,D,20240510,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240513,000000,0.0046,0.0075,0.0046,0.0075,3573,0
+ESGLW.US,D,20240514,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240515,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240516,000000,0.0075,0.0075,0.0075,0.0075,100,0
+ESGLW.US,D,20240517,000000,0.0075,0.0075,0.0075,0.0075,253,0
+ESGLW.US,D,20240520,000000,0.0075,0.0095,0.0075,0.0095,6603,0
+ESGLW.US,D,20240521,000000,0.005,0.0089,0.005,0.0089,1150,0
+ESGLW.US,D,20240522,000000,0.0089,0.0089,0.0089,0.0089,180,0
+ESGLW.US,D,20240523,000000,0.0089,0.0089,0.0089,0.0089,110,0
+ESGLW.US,D,20240524,000000,0.0089,0.0089,0.0089,0.0089,285,0
+ESGLW.US,D,20240528,000000,0.0088,0.01,0.0088,0.01,4380,0
+ESGLW.US,D,20240529,000000,0.01,0.01,0.0085,0.0099,8870,0
+ESGLW.US,D,20240530,000000,0.0098,0.014,0.00629,0.0138,152499,0
+ESGLW.US,D,20240531,000000,0.0113,0.013,0.0072,0.0129,2429,0
+ESGLW.US,D,20240603,000000,0.01,0.014,0.0083,0.0139,27568,0
+ESGLW.US,D,20240604,000000,0.0129,0.0129,0.0129,0.0129,8230,0
+ESGLW.US,D,20240605,000000,0.0129,0.0129,0.0129,0.0129,100,0
+ESGLW.US,D,20240606,000000,0.0072,0.0129,0.0072,0.011899,54831,0
+ESGLW.US,D,20240607,000000,0.0117,0.0117,0.0055,0.0117,800,0
+ESGLW.US,D,20240611,000000,0.0117,0.0117,0.0056,0.0117,1135,0
+ESGLW.US,D,20240612,000000,0.0114,0.014,0.0073,0.014,11889,0
+ESGLW.US,D,20240613,000000,0.014,0.014,0.0139,0.0139,3300,0
+ESGLW.US,D,20240614,000000,0.011865,0.014,0.0087,0.0139,5750,0
+ESGLW.US,D,20240617,000000,0.01125,0.014,0.01125,0.01155,3465,0
+ESGLW.US,D,20240618,000000,0.014,0.014,0.0091,0.0091,1010,0
+ESGLW.US,D,20240620,000000,0.01064,0.0109,0.0061,0.01,1304,0
+ESGLW.US,D,20240625,000000,0.011849,0.011849,0.011849,0.011849,136,0
+ESGLW.US,D,20240626,000000,0.0118,0.0118,0.0068,0.011699,300,0
+ESGLW.US,D,20240627,000000,0.006,0.0138,0.006,0.0137,5450,0
+ESGLW.US,D,20240628,000000,0.0061,0.013,0.0061,0.013,2648,0
+ESGLW.US,D,20240702,000000,0.01091,0.0134,0.0061,0.0134,590,0
+ESGLW.US,D,20240703,000000,0.0134,0.0134,0.0134,0.0134,145,0
+ESGLW.US,D,20240705,000000,0.0061,0.0134,0.0051,0.0088,29137,0
+ESGLW.US,D,20240708,000000,0.0134,0.0134,0.0068,0.0134,300,0
+ESGLW.US,D,20240710,000000,0.0129,0.0129,0.0126,0.0126,400,0
+ESGLW.US,D,20240715,000000,0.0057,0.0124,0.0057,0.0123,1030,0
+ESGLW.US,D,20240716,000000,0.0057,0.01219,0.0057,0.0121,2057,0
+ESGLW.US,D,20240722,000000,0.0119,0.0119,0.0059,0.0059,905,0
+ESGLW.US,D,20240723,000000,0.0119,0.0119,0.0119,0.0119,100,0
+ESGLW.US,D,20240726,000000,0.0059,0.0116,0.0059,0.0116,245,0
+ESGLW.US,D,20240730,000000,0.0059,0.0117,0.0058,0.0117,6100,0
+ESGLW.US,D,20240801,000000,0.00863,0.0117,0.0057,0.0115,55982,0
+ESGLW.US,D,20240806,000000,0.0111,0.0111,0.006,0.011,300,0
+ESGLW.US,D,20240807,000000,0.0111,0.013,0.0111,0.0119,66152,0
+ESGLW.US,D,20240808,000000,0.0117,0.0117,0.006,0.0115,1259,0
+ESGLW.US,D,20240809,000000,0.006,0.0115,0.006,0.0115,683,0
+ESGLW.US,D,20240812,000000,0.0115,0.0115,0.0115,0.0115,100,0
+ESGLW.US,D,20240820,000000,0.007,0.0119,0.007,0.0119,526,0
+ESGLW.US,D,20240826,000000,0.007,0.0119,0.007,0.0118,2100,0
+ESGLW.US,D,20240829,000000,0.007,0.0118,0.007,0.0118,1728,0
+ESGLW.US,D,20240903,000000,0.008,0.0119,0.008,0.0119,700,0
+ESGLW.US,D,20240905,000000,0.007,0.01,0.007,0.01,511,0
+ESGLW.US,D,20240912,000000,0.01,0.0118,0.00986,0.0118,11900,0
+ESGLW.US,D,20240924,000000,0.0076,0.0118,0.005,0.0118,300170,0
+ESGLW.US,D,20240927,000000,0.011,0.011,0.0065,0.011,15349,0
+ESGLW.US,D,20240930,000000,0.011,0.011,0.011,0.011,100,0
+ESGLW.US,D,20241001,000000,0.0089,0.0139,0.0063,0.013,53300,0
+ESGLW.US,D,20241002,000000,0.009,0.013,0.0067,0.0106,7400,0
+ESGLW.US,D,20241003,000000,0.0138,0.0138,0.0066,0.013,2803,0
+ESGLW.US,D,20241004,000000,0.0137,0.0137,0.0135,0.0135,900,0
+ESGLW.US,D,20241009,000000,0.0135,0.0135,0.0066,0.013,3100,0
+ESGLW.US,D,20241010,000000,0.013,0.013,0.0067,0.012,6037,0
+ESGLW.US,D,20241011,000000,0.012,0.012,0.0087,0.0087,500,0
+ESGLW.US,D,20241014,000000,0.0067,0.0135,0.0067,0.0135,39849,0
+ESGLW.US,D,20241015,000000,0.0135,0.0135,0.0135,0.0135,1230,0
+ESGLW.US,D,20241016,000000,0.0115,0.015,0.0068,0.01,270318,0
+ESGLW.US,D,20241017,000000,0.0133,0.0149,0.012,0.0121,51366,0
+ESGLW.US,D,20241018,000000,0.016,0.016,0.0135,0.0136,202692,0
+ESGLW.US,D,20241021,000000,0.013,0.0148,0.013,0.0131,8300,0
+ESGLW.US,D,20241022,000000,0.013999,0.0159,0.0121,0.015862,27661,0
+ESGLW.US,D,20241023,000000,0.0077,0.0157,0.0077,0.0157,2960,0
+ESGLW.US,D,20241024,000000,0.014001,0.0168,0.0137,0.0168,400,0
+ESGLW.US,D,20241025,000000,0.0123,0.0188,0.0101,0.0186,44474,0
+ESGLW.US,D,20241028,000000,0.0183,0.0183,0.0183,0.0183,238,0
+ESGLW.US,D,20241029,000000,0.0178,0.0178,0.0101,0.0176,1900,0
+ESGLW.US,D,20241030,000000,0.0176,0.0176,0.0101,0.0175,10153,0
+ESGLW.US,D,20241031,000000,0.0161,0.0187,0.0101,0.0185,9386,0
+ESGLW.US,D,20241104,000000,0.017999,0.017999,0.017999,0.017999,237,0
+ESGLW.US,D,20241105,000000,0.0185,0.0185,0.0184,0.0184,428,0
+ESGLW.US,D,20241106,000000,0.0183,0.0183,0.0183,0.0183,540,0
+ESGLW.US,D,20241107,000000,0.018299,0.0185,0.0112,0.0183,2700,0
+ESGLW.US,D,20241108,000000,0.0112,0.018399,0.011,0.018399,3032,0
+ESGLW.US,D,20241111,000000,0.0183,0.0183,0.011,0.018299,526,0
+ESGLW.US,D,20241112,000000,0.0183,0.0183,0.0183,0.0183,100,0
+ESGLW.US,D,20241113,000000,0.0183,0.0183,0.0183,0.0183,1344,0
+ESGLW.US,D,20241114,000000,0.011,0.0183,0.011,0.0183,1390,0
+ESGLW.US,D,20241118,000000,0.011,0.0111,0.011,0.0111,600,0
+ESGLW.US,D,20241119,000000,0.0183,0.0183,0.011,0.011,14144,0
+ESGLW.US,D,20241120,000000,0.014949,0.014949,0.014949,0.014949,100,0
+ESGLW.US,D,20241121,000000,0.0138,0.0183,0.0138,0.0183,200,0
+ESGLW.US,D,20241125,000000,0.0183,0.0183,0.0183,0.0183,100,0
+ESGLW.US,D,20241127,000000,0.013,0.0169,0.013,0.0169,21000,0
+ESGLW.US,D,20241202,000000,0.0183,0.0184,0.01,0.018,16032,0
+ESGLW.US,D,20241205,000000,0.0101,0.0179,0.0101,0.0179,300,0
+ESGLW.US,D,20241209,000000,0.018,0.018,0.018,0.018,9735,0
+ESGLW.US,D,20241211,000000,0.0101,0.0178,0.0101,0.0178,2106,0
+ESGLW.US,D,20241213,000000,0.0178,0.0178,0.0178,0.0178,1826,0
+ESGLW.US,D,20241219,000000,0.0179,0.0179,0.016,0.016,25023,0
+ESGLW.US,D,20241220,000000,0.016,0.016,0.0123,0.016,500,0
+ESGLW.US,D,20241226,000000,0.0178,0.0178,0.0178,0.0178,100,0
+ESGLW.US,D,20241227,000000,0.01,0.0144,0.01,0.014,620,0
+ESGLW.US,D,20241230,000000,0.013444,0.013444,0.013444,0.013444,233,0
+ESGLW.US,D,20250103,000000,0.0123,0.0124,0.0123,0.0123,1207,0
+ESGLW.US,D,20250106,000000,0.0123,0.0178,0.0122,0.0122,13629,0
+ESGLW.US,D,20250108,000000,0.0137,0.0137,0.0137,0.0137,100,0
+ESGLW.US,D,20250110,000000,0.0152,0.0152,0.0122,0.0137,1522,0
+ESGLW.US,D,20250114,000000,0.0152,0.0152,0.0152,0.0152,502,0
+ESGLW.US,D,20250115,000000,0.0152,0.0152,0.0152,0.0152,100,0
+ESGLW.US,D,20250117,000000,0.0152,0.0152,0.0152,0.0152,100,0
+ESGLW.US,D,20250122,000000,0.0151,0.0151,0.0123,0.0123,735,0
+ESGLW.US,D,20250123,000000,0.0152,0.0152,0.0122,0.0122,600,0
+ESGLW.US,D,20250124,000000,0.0132,0.0151,0.0132,0.0132,4020,0
+ESGLW.US,D,20250128,000000,0.013347,0.0152,0.011,0.0132,609,0
+ESGLW.US,D,20250131,000000,0.0151,0.0151,0.0122,0.0122,516,0
+ESGLW.US,D,20250204,000000,0.0133,0.015,0.0133,0.015,2443,0
+ESGLW.US,D,20250205,000000,0.0149,0.0149,0.0148,0.0149,300,0
+ESGLW.US,D,20250206,000000,0.0133,0.0148,0.0133,0.0138,10402,0
+ESGLW.US,D,20250207,000000,0.0148,0.0148,0.0148,0.0148,200,0
+ESGLW.US,D,20250212,000000,0.01,0.0147,0.01,0.0103,10695,0
+ESGLW.US,D,20250213,000000,0.014699,0.0147,0.014,0.014,1200,0
+ESGLW.US,D,20250214,000000,0.014699,0.0147,0.014699,0.0147,4100,0
+ESGLW.US,D,20250219,000000,0.0145,0.0145,0.012599,0.0144,1999,0
+ESGLW.US,D,20250221,000000,0.0145,0.0145,0.013266,0.013266,219,0
+ESGLW.US,D,20250224,000000,0.0145,0.0145,0.0107,0.0144,2470,0
+ESGLW.US,D,20250225,000000,0.012551,0.0144,0.0107,0.012551,779,0
+ESGLW.US,D,20250226,000000,0.0138,0.014,0.0107,0.014,300,0
+ESGLW.US,D,20250227,000000,0.0144,0.0498,0.0107,0.0141,894379,0
+ESGLW.US,D,20250228,000000,0.0141,0.017,0.0129,0.0135,24315,0
+ESGLW.US,D,20250303,000000,0.02,0.02,0.0132,0.0132,537,0
+ESGLW.US,D,20250304,000000,0.0136,0.015,0.0112,0.013924,385028,0
+ESGLW.US,D,20250305,000000,0.0113,0.0149,0.0113,0.0129,7419,0
+ESGLW.US,D,20250306,000000,0.0199,0.0199,0.019399,0.019399,400,0
+ESGLW.US,D,20250313,000000,0.0117,0.013098,0.0117,0.013098,4800,0
+ESGLW.US,D,20250314,000000,0.016,0.0173,0.0132,0.0172,21800,0
+ESGLW.US,D,20250317,000000,0.0185,0.0185,0.0185,0.0185,100,0
+ESGLW.US,D,20250319,000000,0.0184,0.0199,0.0117,0.0199,9720,0
+ESGLW.US,D,20250324,000000,0.0121,0.0198,0.0116,0.0151,7050,0
+ESGLW.US,D,20250325,000000,0.015,0.015,0.0123,0.0123,200,0
+ESGLW.US,D,20250326,000000,0.0125,0.0125,0.0113,0.0113,8700,0
+ESGLW.US,D,20250403,000000,0.0115,0.0115,0.0113,0.0113,19492,0
+ESGLW.US,D,20250404,000000,0.0148,0.0148,0.0148,0.0148,2140,0
+ESGLW.US,D,20250408,000000,0.0113,0.0141,0.0113,0.0141,3330,0
+ESGLW.US,D,20250430,000000,0.012,0.014,0.012,0.014,1784,0
+ESGLW.US,D,20250502,000000,0.014,0.014,0.0137,0.0137,2704,0
+ESGLW.US,D,20250514,000000,0.014,0.015,0.014,0.014,40041,0
+ESGLW.US,D,20250516,000000,0.0159,0.0159,0.0122,0.0122,21033,0
+ESGLW.US,D,20250519,000000,0.0161,0.0195,0.0161,0.0195,1302,0
+ESGLW.US,D,20250523,000000,0.017,0.019,0.015,0.01685,98437,0
+ESGLW.US,D,20250527,000000,0.0151,0.0151,0.0151,0.0151,300,0
+ESGLW.US,D,20250529,000000,0.0154,0.0155,0.015,0.0154,108331,0
+ESGLW.US,D,20250530,000000,0.0169,0.0169,0.015,0.015,1533,0
+ESGLW.US,D,20250603,000000,0.016,0.016,0.015,0.015,396,0
+ESGLW.US,D,20250609,000000,0.0173,0.017739,0.0173,0.0174,10733,0
+ESGLW.US,D,20250610,000000,0.0174,0.0185,0.0173,0.0185,28441,0
+ESGLW.US,D,20250611,000000,0.0185,0.0185,0.0184,0.0184,12000,0
+ESGLW.US,D,20250612,000000,0.02,0.0222,0.0199,0.02,306401,0
+ESGLW.US,D,20250613,000000,0.026494,0.0288,0.026494,0.0287,1350,0
+ESGLW.US,D,20250616,000000,0.0284,0.0285,0.021,0.0211,31920,0
+ESGLW.US,D,20250617,000000,0.0231,0.03145,0.021,0.021,75238,0
+ESGLW.US,D,20250620,000000,0.0212,0.0495,0.0212,0.0233,217372,0
+ESGLW.US,D,20250623,000000,0.0234,0.0376,0.0234,0.035,253249,0
+ESGLW.US,D,20250624,000000,0.035,0.035,0.0235,0.0235,22000,0
+ESGLW.US,D,20250625,000000,0.0247,0.0494,0.0247,0.0368,113453,0
+ESGLW.US,D,20250626,000000,0.0465,0.0673,0.0465,0.06,291038,0
+ESGLW.US,D,20250627,000000,0.059799,0.0598,0.0498,0.05,161990,0
+ESGLW.US,D,20250630,000000,0.05,0.0502,0.03,0.031,97653,0
+ESGLW.US,D,20250702,000000,0.0351,0.0449,0.0351,0.0351,8366,0
+ESGLW.US,D,20250703,000000,0.03531,0.03531,0.03531,0.03531,14714,0
+ESGLW.US,D,20250707,000000,0.0361,0.0361,0.031,0.031,2239,0
+ESGLW.US,D,20250708,000000,0.04,0.04,0.0352,0.0352,1351,0
+ESGLW.US,D,20250709,000000,0.0398,0.045,0.0398,0.045,45140,0
+ESGLW.US,D,20250710,000000,0.0401,0.041,0.0401,0.041,13224,0
+ESGLW.US,D,20250711,000000,0.05,0.0553,0.05,0.05,14700,0
+ESGLW.US,D,20250714,000000,0.0598,0.0598,0.0532,0.0532,1200,0
+ESGLW.US,D,20250715,000000,0.0575,0.0575,0.05385,0.05385,21314,0
+ESGLW.US,D,20250716,000000,0.0575,0.0601,0.055,0.0598,38721,0
+ESGLW.US,D,20250717,000000,0.0601,0.0602,0.0579,0.0579,9498,0
+ESGLW.US,D,20250718,000000,0.0603,0.0649,0.0602,0.0602,18981,0
+ESGLW.US,D,20250721,000000,0.0603,0.0603,0.0501,0.0601,43054,0
+ESGLW.US,D,20250722,000000,0.053399,0.0666,0.0507,0.0633,8316,0
+ESGLW.US,D,20250723,000000,0.0667,0.0667,0.0586,0.0586,3260,0
+ESGLW.US,D,20250724,000000,0.0601,0.0702,0.0601,0.0701,23564,0
+ESGLW.US,D,20250725,000000,0.0701,0.0702,0.068,0.068,46846,0
+ESGLW.US,D,20250728,000000,0.0702,0.0712,0.0701,0.0701,2368,0
+ESGLW.US,D,20250729,000000,0.0713,0.0777,0.0702,0.0713,4470,0
+ESGLW.US,D,20250730,000000,0.0776,0.0776,0.0713,0.0713,1698,0
+ESGLW.US,D,20250731,000000,0.0748,0.0748,0.0715,0.0715,1298,0
+ESGLW.US,D,20250801,000000,0.071601,0.071601,0.071601,0.071601,828,0
+ESGLW.US,D,20250805,000000,0.0776,0.0776,0.071502,0.071502,296,0
+ESGLW.US,D,20250806,000000,0.0715,0.0715,0.0715,0.0715,20095,0
+ESGLW.US,D,20250808,000000,0.0716,0.0717,0.0716,0.0716,2000,0
+ESGLW.US,D,20250811,000000,0.0717,0.0717,0.0713,0.0713,25305,0
+ESGLW.US,D,20250812,000000,0.0713,0.0713,0.0713,0.0713,1156,0
+ESGLW.US,D,20250813,000000,0.0713,0.071337,0.068099,0.0681,32010,0
+ESGLW.US,D,20250818,000000,0.07,0.0913,0.07,0.0913,9062,0
+ESGLW.US,D,20250819,000000,0.0975,0.1075,0.0975,0.1075,13065,0
+ESGLW.US,D,20250825,000000,0.081,0.089,0.081,0.089,1600,0
+ESGLW.US,D,20250827,000000,0.0704,0.0998,0.0701,0.0998,6224,0
+ESGLW.US,D,20250828,000000,0.0701,0.0997,0.0701,0.0997,1600,0
+ESGLW.US,D,20250829,000000,0.07282,0.0973,0.07282,0.0973,400,0
+ESGLW.US,D,20250902,000000,0.0701,0.0978,0.0701,0.0978,5850,0
+ESGLW.US,D,20250905,000000,0.0703,0.1107,0.0703,0.1101,19410,0
+ESGLW.US,D,20250908,000000,0.1106,0.1106,0.1106,0.1106,1049,0
+ESGLW.US,D,20250909,000000,0.1215,0.1215,0.102799,0.102799,2100,0
+ESGLW.US,D,20250910,000000,0.1255,0.1255,0.1255,0.1255,100,0
+ESGLW.US,D,20250915,000000,0.0631,0.124001,0.0631,0.1,6525,0
+ESGLW.US,D,20250917,000000,0.081198,0.09,0.081198,0.09,1500,0
+ESGLW.US,D,20250919,000000,0.1075,0.112,0.1075,0.112,2797,0
+ESGLW.US,D,20250923,000000,0.081,0.1231,0.081,0.1231,1333,0
+ESGLW.US,D,20250926,000000,0.1115,0.1184,0.111,0.111,17421,0
+ESGLW.US,D,20250929,000000,0.1151,0.1151,0.11,0.1101,2244,0
+ESGLW.US,D,20251001,000000,0.1226,0.1315,0.1226,0.1231,11049,0
+ESGLW.US,D,20251003,000000,0.119,0.119,0.119,0.119,1100,0
+ESGLW.US,D,20251006,000000,0.1155,0.1302,0.1155,0.1301,9193,0
+ESGLW.US,D,20251007,000000,0.1376,0.1402,0.1376,0.1401,44214,0
+ESGLW.US,D,20251008,000000,0.1417,0.1491,0.1335,0.149,18948,0
+ESGLW.US,D,20251010,000000,0.1513,0.1799,0.14535,0.1513,30584,0
+ESGLW.US,D,20251013,000000,0.1778,0.1825,0.1513,0.166899,4954,0
+ESGLW.US,D,20251015,000000,0.1696,0.1696,0.1696,0.1696,5745,0
+ESGLW.US,D,20251016,000000,0.1825,0.1825,0.09,0.16,3161,0
+ESGLW.US,D,20251020,000000,0.13,0.1429,0.13,0.1429,1674,0
+ESGLW.US,D,20251021,000000,0.1429,0.1429,0.1429,0.1429,133,0
+ESGLW.US,D,20251022,000000,0.123,0.1515,0.1225,0.1415,2559,0
+ESGLW.US,D,20251023,000000,0.1189,0.1296,0.1189,0.1296,520,0
+ESGLW.US,D,20251028,000000,0.1294,0.1338,0.095,0.1252,1540,0
+ESGLW.US,D,20251029,000000,0.095,0.156,0.095,0.1091,10443,0
+ESGLW.US,D,20251030,000000,0.1,0.1,0.1,0.1,700,0
+ESGLW.US,D,20251031,000000,0.12,0.15,0.065,0.0775,5590,0
+ESGLW.US,D,20251103,000000,0.0756,0.0756,0.0756,0.0756,550,0
+ESGLW.US,D,20251110,000000,0.0551,0.1,0.0551,0.1,9579,0
+ESGLW.US,D,20251111,000000,0.0988,0.0988,0.0988,0.0988,500,0
+ESGLW.US,D,20251117,000000,0.0634,0.0988,0.0634,0.0988,800,0
+ESGLW.US,D,20251120,000000,0.0602,0.0782,0.060099,0.0782,20701,0
+ESGLW.US,D,20251128,000000,0.071,0.0727,0.071,0.0727,584,0
+ESGLW.US,D,20251201,000000,0.0988,0.0988,0.0988,0.0988,651,0
+ESGLW.US,D,20251202,000000,0.101,0.11,0.0949,0.11,10638,0
+ESGLW.US,D,20251205,000000,0.0912,0.11,0.0912,0.11,5100,0
+ESGLW.US,D,20251210,000000,0.085,0.103,0.0775,0.103,22555,0
+ESGLW.US,D,20251212,000000,0.0728,0.11,0.0728,0.1,24000,0
+ESGLW.US,D,20251216,000000,0.1025,0.12,0.097106,0.097106,9891,0
+ESGLW.US,D,20251218,000000,0.091,0.0971,0.091,0.0971,1300,0
+ESGLW.US,D,20251229,000000,0.103,0.103,0.1,0.103,43846,0
+ESGLW.US,D,20251231,000000,0.1011,0.1011,0.086875,0.1,100651,0
+ESGLW.US,D,20260105,000000,0.1,0.1,0.1,0.1,100,0
+ESGLW.US,D,20260108,000000,0.0912,0.0912,0.088,0.088,300,0
+ESGLW.US,D,20260112,000000,0.088,0.088,0.088,0.088,5455,0
+ESGLW.US,D,20260113,000000,0.0955,0.0955,0.0955,0.0955,152,0
+ESGLW.US,D,20260114,000000,0.09775,0.103,0.09,0.103,2867,0
+ESGLW.US,D,20260116,000000,0.0862,0.0862,0.0862,0.0862,100,0
+ESGLW.US,D,20260120,000000,0.0891,0.0891,0.0891,0.0891,100,0
+ESGLW.US,D,20260122,000000,0.101,0.101,0.0809,0.0809,53000,0
+ESGLW.US,D,20260127,000000,0.0808,0.0808,0.0775,0.0775,1100,0
+ESGLW.US,D,20260130,000000,0.0775,0.0775,0.0775,0.0775,1100,0
+ESGLW.US,D,20260202,000000,0.0775,0.0776,0.0601,0.0602,7849,0
+ESGLW.US,D,20260203,000000,0.0601,0.0704,0.0601,0.0703,3200,0
+ESGLW.US,D,20260210,000000,0.0601,0.0601,0.0601,0.0601,200,0
diff --git a/daily/us/nasdaq stocks/1/etsy.us.txt b/daily/us/nasdaq stocks/1/etsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54f2730dcc117e476fb2b8c55c01524b3f694f2c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/etsy.us.txt	
@@ -0,0 +1,2728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETSY.US,D,20150416,000000,31,35.74,28.22,30,19763334,0
+ETSY.US,D,20150417,000000,29.77,30.3,26.51,27.58,3965400,0
+ETSY.US,D,20150420,000000,28.5,28.9,24.87,24.9,3076216,0
+ETSY.US,D,20150421,000000,25,26.04,24.56,25.75,2185057,0
+ETSY.US,D,20150422,000000,26,26.24,24.95,25.12,1442915,0
+ETSY.US,D,20150423,000000,24.93,25.74,24.08,25.62,1299200,0
+ETSY.US,D,20150424,000000,25.54,25.7,25,25.58,532800,0
+ETSY.US,D,20150427,000000,25.7,26.47,25.21,25.9,731500,0
+ETSY.US,D,20150428,000000,25.75,25.9,24.18,24.49,954900,0
+ETSY.US,D,20150429,000000,24.49,24.97,22.32,22.42,1674600,0
+ETSY.US,D,20150430,000000,22.66,23.18,21.82,22.24,1221600,0
+ETSY.US,D,20150501,000000,22.25,23,21.27,21.75,687300,0
+ETSY.US,D,20150504,000000,21.76,23.28,21.75,23.24,648600,0
+ETSY.US,D,20150505,000000,23.22,24.32,21.9,24.15,1065800,0
+ETSY.US,D,20150506,000000,24.15,25.42,23.032,23.4,1290653,0
+ETSY.US,D,20150507,000000,23.4,24.42,22.715,23.69,616630,0
+ETSY.US,D,20150508,000000,23.93,24.1,22.5,22.71,784000,0
+ETSY.US,D,20150511,000000,20.71,21.49,20.02,20.85,2115300,0
+ETSY.US,D,20150512,000000,21.23,21.45,20.36,20.57,1140278,0
+ETSY.US,D,20150513,000000,20.5,20.78,19.5,19.83,1536000,0
+ETSY.US,D,20150514,000000,19.83,20.75,19.62,20.6,1044100,0
+ETSY.US,D,20150515,000000,20.56,20.82,19.51,20.05,1177791,0
+ETSY.US,D,20150518,000000,19.51,20.75,19.15,20.56,1211067,0
+ETSY.US,D,20150519,000000,20.57,21.31,19.66,21,2015100,0
+ETSY.US,D,20150520,000000,16.33,17.32,15.7,17.2,11105100,0
+ETSY.US,D,20150521,000000,17.37,17.69,16.91,17.51,2319000,0
+ETSY.US,D,20150522,000000,17.64,18.15,17,17.17,2012000,0
+ETSY.US,D,20150526,000000,16.59,17.3,16.18,17.09,1798475,0
+ETSY.US,D,20150527,000000,17.02,17.63,16.85,17.06,878500,0
+ETSY.US,D,20150528,000000,16.95,17.1,16.72,17.04,489191,0
+ETSY.US,D,20150529,000000,17,17.1,16.5,16.76,940300,0
+ETSY.US,D,20150601,000000,16.67,16.77,16,16.05,858300,0
+ETSY.US,D,20150602,000000,15.98,16.1,15.73,15.86,763034,0
+ETSY.US,D,20150603,000000,15.7,15.87,14.96,15.32,1432900,0
+ETSY.US,D,20150604,000000,15.25,15.63,15,15.07,807900,0
+ETSY.US,D,20150605,000000,15.15,15.28,14.64,15.03,712400,0
+ETSY.US,D,20150608,000000,14.95,15.13,14.68,14.86,503300,0
+ETSY.US,D,20150609,000000,15.11,16.25,15.01,15.99,2273800,0
+ETSY.US,D,20150610,000000,16.05,18.42,16.01,16.78,3384287,0
+ETSY.US,D,20150611,000000,17.08,17.683,16.75,16.86,1418064,0
+ETSY.US,D,20150612,000000,16.73,17.14,16.32,16.64,747200,0
+ETSY.US,D,20150615,000000,16.2,17.1,16.14,16.32,1088400,0
+ETSY.US,D,20150616,000000,16.51,16.89,16.2,16.29,767500,0
+ETSY.US,D,20150617,000000,16.3,16.49,15.65,15.77,1427800,0
+ETSY.US,D,20150618,000000,15.77,15.87,14.9,15.33,1386500,0
+ETSY.US,D,20150619,000000,15.26,15.39,14.3,14.31,2590300,0
+ETSY.US,D,20150622,000000,14.38,14.72,13.78,14.42,1537400,0
+ETSY.US,D,20150623,000000,14.45,14.8,14.13,14.34,916859,0
+ETSY.US,D,20150624,000000,14.33,14.59,14.17,14.39,842400,0
+ETSY.US,D,20150625,000000,14.43,14.96,14.2,14.9,874800,0
+ETSY.US,D,20150626,000000,14.28,14.57,13.95,14.25,4215900,0
+ETSY.US,D,20150629,000000,14,14.31,13.91,14.23,1251400,0
+ETSY.US,D,20150630,000000,14.26,14.424,13.95,14.05,1509222,0
+ETSY.US,D,20150701,000000,14.13,14.48,13.96,14.01,1764800,0
+ETSY.US,D,20150702,000000,14,14.24,12.81,13.27,1977500,0
+ETSY.US,D,20150706,000000,13.46,13.46,12.8,13.4,1435000,0
+ETSY.US,D,20150707,000000,13.51,13.53,13,13.32,1030700,0
+ETSY.US,D,20150708,000000,13.17,14.56,13.1,14.55,961000,0
+ETSY.US,D,20150709,000000,14.61,16.25,14.6,16.2,1937200,0
+ETSY.US,D,20150710,000000,16.25,17.29,15.82,16.53,1260200,0
+ETSY.US,D,20150713,000000,16.65,16.9,15.62,16.03,715200,0
+ETSY.US,D,20150714,000000,16.1,17.02,16,16.51,520176,0
+ETSY.US,D,20150715,000000,16.58,17.15,16.41,16.82,1070794,0
+ETSY.US,D,20150716,000000,16.9,17.3,16.32,16.83,987900,0
+ETSY.US,D,20150717,000000,16.94,23.44,16.57,21.98,11961100,0
+ETSY.US,D,20150720,000000,20.44,20.97,18.92,19.56,3561200,0
+ETSY.US,D,20150721,000000,19.72,20.38,18.61,18.98,1734600,0
+ETSY.US,D,20150722,000000,18.82,19.46,18.02,18.45,869400,0
+ETSY.US,D,20150723,000000,18.37,19.14,17.77,18.44,1156200,0
+ETSY.US,D,20150724,000000,18.31,19.89,18.16,19.31,1292300,0
+ETSY.US,D,20150727,000000,19.28,19.47,18.16,18.3,645500,0
+ETSY.US,D,20150728,000000,18.47,19.15,18.31,18.65,955700,0
+ETSY.US,D,20150729,000000,18.7,19.45,18.25,18.98,874700,0
+ETSY.US,D,20150730,000000,18.96,21.66,18.9,21.2,2323700,0
+ETSY.US,D,20150731,000000,21.3,21.9,20.41,20.84,1922500,0
+ETSY.US,D,20150803,000000,21,21.48,19.85,20.5,1829680,0
+ETSY.US,D,20150804,000000,20.36,20.59,18.81,19.23,3028600,0
+ETSY.US,D,20150805,000000,15.62,16.28,13.63,13.78,4141800,0
+ETSY.US,D,20150806,000000,13.82,13.91,13.06,13.59,2054276,0
+ETSY.US,D,20150807,000000,13.54,13.77,13.21,13.44,1104900,0
+ETSY.US,D,20150810,000000,13.52,14.34,13.3,14.29,680600,0
+ETSY.US,D,20150811,000000,14.19,16.1,13.86,16.01,1201173,0
+ETSY.US,D,20150812,000000,16,18.57,15.56,16.88,2097500,0
+ETSY.US,D,20150813,000000,16.99,17.73,16.45,16.99,1288500,0
+ETSY.US,D,20150814,000000,17.07,17.65,16.65,17.08,1143100,0
+ETSY.US,D,20150817,000000,17.54,17.64,16.5,17.35,1132200,0
+ETSY.US,D,20150818,000000,17.16,17.47,15.78,15.86,793400,0
+ETSY.US,D,20150819,000000,15.68,16.03,14.93,14.98,845000,0
+ETSY.US,D,20150820,000000,14.61,14.96,13.8,14.25,853900,0
+ETSY.US,D,20150821,000000,13.91,14.11,13.25,13.46,1224400,0
+ETSY.US,D,20150824,000000,12.58,13.68,11.85,12.93,1002612,0
+ETSY.US,D,20150825,000000,14,14,12.84,12.87,638700,0
+ETSY.US,D,20150826,000000,13.2,13.3,12.63,13.04,580900,0
+ETSY.US,D,20150827,000000,13.25,14.31,13.19,14.29,838400,0
+ETSY.US,D,20150828,000000,14.22,15.19,14.12,14.82,661400,0
+ETSY.US,D,20150831,000000,14.61,14.88,13.88,14.33,782800,0
+ETSY.US,D,20150901,000000,13.84,14.45,13.81,14.06,440700,0
+ETSY.US,D,20150902,000000,14.23,14.56,13.88,14.35,431700,0
+ETSY.US,D,20150903,000000,14.26,14.79,13.94,14.02,398400,0
+ETSY.US,D,20150904,000000,13.9,14.3,13.71,14.21,297800,0
+ETSY.US,D,20150908,000000,14.57,14.65,14.08,14.36,252300,0
+ETSY.US,D,20150909,000000,14.54,14.6,13.9,13.99,516700,0
+ETSY.US,D,20150910,000000,13.89,14.3,13.87,14.23,337045,0
+ETSY.US,D,20150911,000000,14.08,14.38,13.96,14.31,270200,0
+ETSY.US,D,20150914,000000,14.17,14.5,13.98,14.38,209800,0
+ETSY.US,D,20150915,000000,14.48,14.76,14.38,14.6,189900,0
+ETSY.US,D,20150916,000000,14.53,14.66,14.14,14.39,207200,0
+ETSY.US,D,20150917,000000,14.32,15.66,14.32,15.61,643400,0
+ETSY.US,D,20150918,000000,15.28,15.7,14.9,15.4,617200,0
+ETSY.US,D,20150921,000000,15.44,16.73,15.17,15.9,897300,0
+ETSY.US,D,20150922,000000,15.5,15.99,15.1,15.18,393300,0
+ETSY.US,D,20150923,000000,15.16,15.34,14.34,14.61,341300,0
+ETSY.US,D,20150924,000000,14.39,14.99,14.16,14.98,244146,0
+ETSY.US,D,20150925,000000,15.13,15.29,14,14.11,425500,0
+ETSY.US,D,20150928,000000,14.12,14.37,13.86,13.88,592046,0
+ETSY.US,D,20150929,000000,13.94,14.2,13.52,13.82,540500,0
+ETSY.US,D,20150930,000000,14,14.19,13.31,13.69,500800,0
+ETSY.US,D,20151001,000000,13.91,14.35,13.43,14.15,315800,0
+ETSY.US,D,20151002,000000,14.08,14.57,13.89,14.32,394200,0
+ETSY.US,D,20151005,000000,14.38,15.11,14.05,14.66,261402,0
+ETSY.US,D,20151006,000000,14.74,14.88,13.64,14.07,385900,0
+ETSY.US,D,20151007,000000,14.1,14.7,13.96,14.18,299100,0
+ETSY.US,D,20151008,000000,13.27,13.95,13.2,13.57,902300,0
+ETSY.US,D,20151009,000000,13.63,14.07,13.15,13.86,290000,0
+ETSY.US,D,20151012,000000,13.67,13.67,12.2,12.31,612748,0
+ETSY.US,D,20151013,000000,12.25,13.19,11.52,11.6,1466500,0
+ETSY.US,D,20151014,000000,11.84,11.88,10.82,10.99,1091100,0
+ETSY.US,D,20151015,000000,10.57,11.25,10.29,11.03,2087100,0
+ETSY.US,D,20151016,000000,11,11.14,10.65,10.99,1187600,0
+ETSY.US,D,20151019,000000,10.89,11.04,10.53,10.94,1050600,0
+ETSY.US,D,20151020,000000,11.19,12.26,11.19,11.34,1901104,0
+ETSY.US,D,20151021,000000,11.31,11.63,10.62,10.68,1023200,0
+ETSY.US,D,20151022,000000,10.69,11.58,10.54,11.39,660000,0
+ETSY.US,D,20151023,000000,11.54,11.67,10.86,11.18,588600,0
+ETSY.US,D,20151026,000000,11.07,11.48,10.76,11.27,704600,0
+ETSY.US,D,20151027,000000,11.42,11.49,10.8,10.98,1157100,0
+ETSY.US,D,20151028,000000,10.95,11.14,10.65,11.09,786300,0
+ETSY.US,D,20151029,000000,11.09,11.24,10.8,10.91,748100,0
+ETSY.US,D,20151030,000000,10.99,11.07,10.75,10.9,370800,0
+ETSY.US,D,20151102,000000,10.77,10.9,10.31,10.69,1359172,0
+ETSY.US,D,20151103,000000,10.74,11.25,10.6,11.03,2049700,0
+ETSY.US,D,20151104,000000,10.53,10.73,9.79,9.97,2373799,0
+ETSY.US,D,20151105,000000,10.05,10.29,9.89,9.96,695600,0
+ETSY.US,D,20151106,000000,9.5,9.65,8.95,9.21,2185400,0
+ETSY.US,D,20151109,000000,8.91,9.34,8.79,8.8,982637,0
+ETSY.US,D,20151110,000000,8.71,8.73,7.91,8.49,4039600,0
+ETSY.US,D,20151111,000000,8.9,9,8.31,8.96,1558300,0
+ETSY.US,D,20151112,000000,8.72,9.17,8.63,8.94,1016800,0
+ETSY.US,D,20151113,000000,8.85,8.94,8.61,8.69,846100,0
+ETSY.US,D,20151116,000000,8.67,8.92,8.5,8.78,642000,0
+ETSY.US,D,20151117,000000,8.85,8.99,8.66,8.81,439900,0
+ETSY.US,D,20151118,000000,8.72,8.98,8.52,8.72,565600,0
+ETSY.US,D,20151119,000000,8.66,8.8,8.52,8.72,563700,0
+ETSY.US,D,20151120,000000,8.7,8.77,8.45,8.47,826200,0
+ETSY.US,D,20151123,000000,8.51,8.9,8.44,8.9,645300,0
+ETSY.US,D,20151124,000000,8.86,9,8.5,8.91,573900,0
+ETSY.US,D,20151125,000000,8.95,9.27,8.85,9.24,667200,0
+ETSY.US,D,20151127,000000,9.3,9.34,9.21,9.29,259400,0
+ETSY.US,D,20151130,000000,9.31,9.39,8.87,9.31,1203200,0
+ETSY.US,D,20151201,000000,9.31,9.31,9.21,9.28,491492,0
+ETSY.US,D,20151202,000000,9.24,9.46,9.19,9.23,453028,0
+ETSY.US,D,20151203,000000,9.33,9.36,9.01,9.2,604031,0
+ETSY.US,D,20151204,000000,9.29,9.35,8.76,9.27,914100,0
+ETSY.US,D,20151207,000000,9.31,9.6,9.02,9.47,1443500,0
+ETSY.US,D,20151208,000000,9.3,9.59,8.7,9.51,1567463,0
+ETSY.US,D,20151209,000000,9.5,9.68,8.88,9.43,1356500,0
+ETSY.US,D,20151210,000000,9.39,9.52,9.07,9.24,687300,0
+ETSY.US,D,20151211,000000,9.15,9.23,8.68,8.86,949900,0
+ETSY.US,D,20151214,000000,8.63,9.05,8.63,9.03,749430,0
+ETSY.US,D,20151215,000000,9.54,9.7,9.25,9.51,2131800,0
+ETSY.US,D,20151216,000000,9.62,9.88,9.52,9.79,1272900,0
+ETSY.US,D,20151217,000000,9.76,9.95,9.56,9.59,706400,0
+ETSY.US,D,20151218,000000,9.55,9.63,8.6,8.62,2215900,0
+ETSY.US,D,20151221,000000,8.71,8.76,8.41,8.71,658400,0
+ETSY.US,D,20151222,000000,8.1,8.79,8,8.78,1003665,0
+ETSY.US,D,20151223,000000,8.83,9.1,8.76,8.84,706000,0
+ETSY.US,D,20151224,000000,8.81,9.02,8.76,8.92,335361,0
+ETSY.US,D,20151228,000000,8.84,8.92,8.4,8.52,1065568,0
+ETSY.US,D,20151229,000000,8.52,8.6,8.23,8.51,793061,0
+ETSY.US,D,20151230,000000,8.45,8.51,8.37,8.48,732938,0
+ETSY.US,D,20151231,000000,8.39,8.53,8.235,8.26,1151014,0
+ETSY.US,D,20160104,000000,8.18,8.3,8,8.24,1006541,0
+ETSY.US,D,20160105,000000,8.24,8.55,8.08,8.51,653834,0
+ETSY.US,D,20160106,000000,8.3,8.82,8.15,8.8,878976,0
+ETSY.US,D,20160107,000000,8.61,9.05,8.36,8.67,1100753,0
+ETSY.US,D,20160108,000000,8.74,8.87,8.35,8.38,749611,0
+ETSY.US,D,20160111,000000,8.12,8.2,7.43,7.44,1965360,0
+ETSY.US,D,20160112,000000,7.44,7.5,6.89,7.35,1613546,0
+ETSY.US,D,20160113,000000,7.39,7.58,6.76,6.99,1134101,0
+ETSY.US,D,20160114,000000,7.04,7.28,6.68,7.07,1877569,0
+ETSY.US,D,20160115,000000,6.93,7.03,6.66,7,748946,0
+ETSY.US,D,20160119,000000,7.06,7.1,6.55,6.65,1426200,0
+ETSY.US,D,20160120,000000,6.54,7,6.04,6.88,1572715,0
+ETSY.US,D,20160121,000000,6.92,7.26,6.71,6.99,1104710,0
+ETSY.US,D,20160122,000000,7.11,7.455,7.06,7.42,822932,0
+ETSY.US,D,20160125,000000,7.36,7.44,7.21,7.25,735273,0
+ETSY.US,D,20160126,000000,7.24,7.42,7.03,7.38,383854,0
+ETSY.US,D,20160127,000000,7.32,7.44,7.21,7.3,427782,0
+ETSY.US,D,20160128,000000,7.37,7.59,7.08,7.49,1321880,0
+ETSY.US,D,20160129,000000,7.48,7.78,7.36,7.76,1113176,0
+ETSY.US,D,20160201,000000,7.75,7.75,7.36,7.55,777880,0
+ETSY.US,D,20160202,000000,7.4,7.43,7.03,7.12,1634647,0
+ETSY.US,D,20160203,000000,7.1,7.54,6.91,7.32,899676,0
+ETSY.US,D,20160204,000000,7.25,7.52,7.1,7.48,697173,0
+ETSY.US,D,20160205,000000,7.41,7.46,6.98,7.03,1061333,0
+ETSY.US,D,20160208,000000,6.93,6.99,6.4,6.73,941006,0
+ETSY.US,D,20160209,000000,6.65,6.83,6.1762,6.36,850259,0
+ETSY.US,D,20160210,000000,6.37,6.99,6.36,6.72,801189,0
+ETSY.US,D,20160211,000000,6.58,6.89,6.44,6.73,490671,0
+ETSY.US,D,20160212,000000,6.78,6.99,6.48,6.9,567018,0
+ETSY.US,D,20160216,000000,7,7.61,6.75,7.49,1963742,0
+ETSY.US,D,20160217,000000,7.53,8.43,7.44,8.04,4484888,0
+ETSY.US,D,20160218,000000,8.03,8.1,7.5,7.8,1114918,0
+ETSY.US,D,20160219,000000,7.71,8.02,7.61,7.93,1010035,0
+ETSY.US,D,20160222,000000,8.05,8.08,7.71,7.95,957398,0
+ETSY.US,D,20160223,000000,8.04,8.06,7.3,7.39,3061012,0
+ETSY.US,D,20160224,000000,8.5,8.5305,7.66,7.9,8508916,0
+ETSY.US,D,20160225,000000,7.89,8.08,7.21,7.9,3377767,0
+ETSY.US,D,20160226,000000,7.97,8,7.52,7.65,2790378,0
+ETSY.US,D,20160229,000000,7.65,7.96,7.31,7.94,3367995,0
+ETSY.US,D,20160301,000000,8,8.52,7.91,8.36,2857897,0
+ETSY.US,D,20160302,000000,8.35,9.15,8.3,8.92,2504707,0
+ETSY.US,D,20160303,000000,8.96,9.04,8.71,8.89,1772389,0
+ETSY.US,D,20160304,000000,8.9,9.16,8.64,8.82,1579566,0
+ETSY.US,D,20160307,000000,8.62,9.03,8.61,8.94,1436121,0
+ETSY.US,D,20160308,000000,8.8,9.01,8.64,8.68,1132127,0
+ETSY.US,D,20160309,000000,8.75,8.895,8.42,8.74,1017910,0
+ETSY.US,D,20160310,000000,8.81,9.18,8.78,9.06,1720692,0
+ETSY.US,D,20160311,000000,9.23,9.39,9.05,9.27,1349198,0
+ETSY.US,D,20160314,000000,9.19,9.32,8.815,9.05,1185661,0
+ETSY.US,D,20160315,000000,8.83,9.18,8.8,9.17,1523144,0
+ETSY.US,D,20160316,000000,9.12,9.245,8.94,9.16,713864,0
+ETSY.US,D,20160317,000000,9.12,9.34,9.09,9.27,708513,0
+ETSY.US,D,20160318,000000,9.25,9.4,9.1,9.23,1564919,0
+ETSY.US,D,20160321,000000,9.14,9.26,8.96,9.06,1170242,0
+ETSY.US,D,20160322,000000,9.06,9.295,9.01,9.15,687423,0
+ETSY.US,D,20160323,000000,9.06,9.18,8.78,8.87,1409140,0
+ETSY.US,D,20160324,000000,8.76,9.01,8.48,8.85,1128343,0
+ETSY.US,D,20160328,000000,8.85,8.9699,8.21,8.7,941643,0
+ETSY.US,D,20160329,000000,8.61,8.8658,8.365,8.75,781531,0
+ETSY.US,D,20160330,000000,8.85,8.9933,8.625,8.91,770976,0
+ETSY.US,D,20160331,000000,8.91,8.91,8.46,8.7,633457,0
+ETSY.US,D,20160401,000000,8.51,8.795,8.36,8.67,1010941,0
+ETSY.US,D,20160404,000000,8.69,8.81,8.48,8.71,745788,0
+ETSY.US,D,20160405,000000,8.59,8.67,8.295,8.32,950428,0
+ETSY.US,D,20160406,000000,8.38,8.545,8.25,8.48,679728,0
+ETSY.US,D,20160407,000000,8.35,8.53,8.19,8.38,750871,0
+ETSY.US,D,20160408,000000,8.46,8.54,8.16,8.26,907593,0
+ETSY.US,D,20160411,000000,8.26,8.26,7.6,8.05,3325153,0
+ETSY.US,D,20160412,000000,8.07,8.32,7.93,8.25,1903005,0
+ETSY.US,D,20160413,000000,8.31,8.61,8.14,8.49,1890661,0
+ETSY.US,D,20160414,000000,8.49,8.6,8.39,8.46,885341,0
+ETSY.US,D,20160415,000000,8.39,8.98,8.39,8.77,1325473,0
+ETSY.US,D,20160418,000000,8.74,8.93,8.5511,8.83,921481,0
+ETSY.US,D,20160419,000000,8.81,8.98,8.76,8.83,1255342,0
+ETSY.US,D,20160420,000000,8.76,8.9,8.75,8.79,651798,0
+ETSY.US,D,20160421,000000,8.77,9.115,8.72,8.98,1333202,0
+ETSY.US,D,20160422,000000,8.94,9.14,8.94,9.025,553023,0
+ETSY.US,D,20160425,000000,9.02,9.12,8.95,9,522522,0
+ETSY.US,D,20160426,000000,8.91,9.09,8.61,9.07,1202700,0
+ETSY.US,D,20160427,000000,9.1,9.38,9.0515,9.325,878783,0
+ETSY.US,D,20160428,000000,9.31,9.4399,8.6,8.7,1577798,0
+ETSY.US,D,20160429,000000,8.73,8.92,8.59,8.78,968868,0
+ETSY.US,D,20160502,000000,8.76,8.9297,8.48,8.51,1628367,0
+ETSY.US,D,20160503,000000,8.67,8.692,8.31,8.4,2291138,0
+ETSY.US,D,20160504,000000,9.5,9.5,8.505,8.82,8135466,0
+ETSY.US,D,20160505,000000,9.11,9.24,8.86,8.97,2391154,0
+ETSY.US,D,20160506,000000,8.95,9,8.06,8.27,4520505,0
+ETSY.US,D,20160509,000000,8.21,8.32,7.77,8.19,1501412,0
+ETSY.US,D,20160510,000000,8.2,8.51,7.93,8.41,1652116,0
+ETSY.US,D,20160511,000000,8.35,8.39,8.18,8.28,1084319,0
+ETSY.US,D,20160512,000000,8.31,8.44,8.07,8.28,1180598,0
+ETSY.US,D,20160513,000000,8.26,8.71,8.204,8.59,1432569,0
+ETSY.US,D,20160516,000000,8.58,8.74,8.39,8.61,915590,0
+ETSY.US,D,20160517,000000,8.62,8.72,8.4,8.48,970160,0
+ETSY.US,D,20160518,000000,8.45,8.58,8.25,8.34,1087437,0
+ETSY.US,D,20160519,000000,8.31,8.47,8.1125,8.22,841293,0
+ETSY.US,D,20160520,000000,8.26,8.43,8.22,8.38,818299,0
+ETSY.US,D,20160523,000000,8.33,8.67,8.26,8.55,715693,0
+ETSY.US,D,20160524,000000,8.55,8.68,8.42,8.49,786379,0
+ETSY.US,D,20160525,000000,8.5,8.61,8.4,8.56,799959,0
+ETSY.US,D,20160526,000000,8.73,8.98,8.685,8.86,1545305,0
+ETSY.US,D,20160527,000000,8.85,9.04,8.8,8.94,1075855,0
+ETSY.US,D,20160531,000000,9.13,9.29,8.86,9.25,1572282,0
+ETSY.US,D,20160601,000000,9.21,9.69,9.1,9.4,1434684,0
+ETSY.US,D,20160602,000000,9.36,9.41,8.98,9.32,930310,0
+ETSY.US,D,20160603,000000,9.24,9.31,9.09,9.21,690584,0
+ETSY.US,D,20160606,000000,9.23,9.66,9.19,9.64,1145176,0
+ETSY.US,D,20160607,000000,9.63,9.79,9.5,9.63,1388747,0
+ETSY.US,D,20160608,000000,9.69,9.79,9.5,9.56,815491,0
+ETSY.US,D,20160609,000000,9.56,9.73,9.4,9.67,1044011,0
+ETSY.US,D,20160610,000000,9.55,9.73,9.38,9.44,778899,0
+ETSY.US,D,20160613,000000,9.39,9.7,9.32,9.57,1194125,0
+ETSY.US,D,20160614,000000,9.58,9.86,9.39,9.58,1177249,0
+ETSY.US,D,20160615,000000,9.62,9.88,9.58,9.79,1029527,0
+ETSY.US,D,20160616,000000,9.69,9.985,9.48,9.9,928942,0
+ETSY.US,D,20160617,000000,9.91,9.972,9.64,9.72,1465923,0
+ETSY.US,D,20160620,000000,9.86,10,9.765,10,1504551,0
+ETSY.US,D,20160621,000000,9.95,10.1,9.4341,9.75,1762855,0
+ETSY.US,D,20160622,000000,9.73,9.89,9.49,9.56,1008759,0
+ETSY.US,D,20160623,000000,9.66,10.03,9.64,9.93,1675166,0
+ETSY.US,D,20160624,000000,9.49,9.68,9.21,9.27,2297067,0
+ETSY.US,D,20160627,000000,9.07,9.12,8.56,8.74,2410041,0
+ETSY.US,D,20160628,000000,8.85,9.07,8.76,8.84,671641,0
+ETSY.US,D,20160629,000000,8.98,9.47,8.87,9.41,734219,0
+ETSY.US,D,20160630,000000,9.41,9.6,9.4,9.59,689032,0
+ETSY.US,D,20160701,000000,9.63,9.73,9.58,9.66,440605,0
+ETSY.US,D,20160705,000000,9.55,9.55,9.27,9.46,527259,0
+ETSY.US,D,20160706,000000,9.38,9.47,9.105,9.2,1091429,0
+ETSY.US,D,20160707,000000,9.15,9.41,9.075,9.21,858213,0
+ETSY.US,D,20160708,000000,9.31,9.85,9.31,9.6,1212368,0
+ETSY.US,D,20160711,000000,9.69,9.84,9.54,9.71,1307336,0
+ETSY.US,D,20160712,000000,9.8,10.78,9.78,10.2,4169982,0
+ETSY.US,D,20160713,000000,10.2,10.32,10.05,10.16,1084323,0
+ETSY.US,D,20160714,000000,10.2,10.29,10.1,10.14,634561,0
+ETSY.US,D,20160715,000000,10.19,10.2,9.89,9.99,875930,0
+ETSY.US,D,20160718,000000,10,10,9.6968,9.88,538659,0
+ETSY.US,D,20160719,000000,9.99,10.06,9.82,9.83,1209155,0
+ETSY.US,D,20160720,000000,9.88,10.085,9.82,9.99,750542,0
+ETSY.US,D,20160721,000000,10.02,10.21,9.815,9.83,747351,0
+ETSY.US,D,20160722,000000,9.8,9.91,9.76,9.82,535335,0
+ETSY.US,D,20160725,000000,9.81,10.04,9.77,9.88,719378,0
+ETSY.US,D,20160726,000000,9.85,10,9.8,9.86,682584,0
+ETSY.US,D,20160727,000000,9.92,10.07,9.81,9.83,642102,0
+ETSY.US,D,20160728,000000,9.88,10.31,9.81,10.11,1627143,0
+ETSY.US,D,20160729,000000,10.12,10.1977,9.91,10.06,898871,0
+ETSY.US,D,20160801,000000,10.55,12,10.2105,11.86,9070393,0
+ETSY.US,D,20160802,000000,12.16,12.95,11.72,12.72,6628491,0
+ETSY.US,D,20160803,000000,13.6,14.57,13.22,13.84,9434166,0
+ETSY.US,D,20160804,000000,13.66,14.21,13.54,14.07,2248666,0
+ETSY.US,D,20160805,000000,13.84,13.89,13.33,13.77,2931446,0
+ETSY.US,D,20160808,000000,13.74,13.9,13.45,13.69,1492218,0
+ETSY.US,D,20160809,000000,13.6,14,13.5,13.76,1269955,0
+ETSY.US,D,20160810,000000,13.76,13.85,13.47,13.78,1067035,0
+ETSY.US,D,20160811,000000,13.76,14.56,13.76,14.5,1955713,0
+ETSY.US,D,20160812,000000,14.42,14.69,14.31,14.45,1058992,0
+ETSY.US,D,20160815,000000,14.54,14.66,14.41,14.49,1022747,0
+ETSY.US,D,20160816,000000,14.46,14.46,14.151,14.26,869750,0
+ETSY.US,D,20160817,000000,14.26,14.31,13.86,13.975,849840,0
+ETSY.US,D,20160818,000000,13.95,14.29,13.93,14.2,631407,0
+ETSY.US,D,20160819,000000,14.19,14.25,14.05,14.07,581988,0
+ETSY.US,D,20160822,000000,14.04,14.17,13.835,13.99,594455,0
+ETSY.US,D,20160823,000000,14.11,14.16,13.92,13.98,768252,0
+ETSY.US,D,20160824,000000,13.9,14.0499,13.64,13.67,498793,0
+ETSY.US,D,20160825,000000,13.69,13.87,13.49,13.55,684337,0
+ETSY.US,D,20160826,000000,13.53,13.73,13.24,13.42,1909019,0
+ETSY.US,D,20160829,000000,13.41,13.76,13.385,13.53,526230,0
+ETSY.US,D,20160830,000000,13.49,13.66,13.33,13.47,447224,0
+ETSY.US,D,20160831,000000,13.43,13.5,13.215,13.46,454700,0
+ETSY.US,D,20160901,000000,13.38,13.85,13.35,13.78,598483,0
+ETSY.US,D,20160902,000000,13.9,14.05,13.75,13.87,912119,0
+ETSY.US,D,20160906,000000,13.95,14.28,13.8706,14.19,1022800,0
+ETSY.US,D,20160907,000000,14.14,14.37,14.135,14.36,815706,0
+ETSY.US,D,20160908,000000,14.35,14.41,14.1436,14.27,694323,0
+ETSY.US,D,20160909,000000,14.15,14.25,13.59,13.64,946327,0
+ETSY.US,D,20160912,000000,13.68,13.99,13.52,13.87,1256020,0
+ETSY.US,D,20160913,000000,13.72,13.85,13.45,13.68,478022,0
+ETSY.US,D,20160914,000000,13.57,14.05,13.53,13.69,932141,0
+ETSY.US,D,20160915,000000,13.67,13.74,13.53,13.63,776067,0
+ETSY.US,D,20160916,000000,13.67,13.9,13.45,13.57,3269520,0
+ETSY.US,D,20160919,000000,13.66,13.79,13.31,13.36,605502,0
+ETSY.US,D,20160920,000000,13.48,13.76,13.43,13.5,926643,0
+ETSY.US,D,20160921,000000,13.97,15,13.77,14.51,4971043,0
+ETSY.US,D,20160922,000000,14.69,14.82,14.13,14.82,2356804,0
+ETSY.US,D,20160923,000000,14.75,15.7,14.55,15.215,2845697,0
+ETSY.US,D,20160926,000000,15.27,15.29,14.58,14.82,1770441,0
+ETSY.US,D,20160927,000000,14.82,15.0466,14.65,14.7,914051,0
+ETSY.US,D,20160928,000000,14.65,14.873,14.3,14.76,1408579,0
+ETSY.US,D,20160929,000000,14.67,14.81,14.38,14.42,897038,0
+ETSY.US,D,20160930,000000,14.48,14.5,14.07,14.28,1329664,0
+ETSY.US,D,20161003,000000,14.2,15.06,14.01,14.72,2274868,0
+ETSY.US,D,20161004,000000,14.81,15.83,14.81,15.37,2581540,0
+ETSY.US,D,20161005,000000,15.43,15.66,15.22,15.35,1912994,0
+ETSY.US,D,20161006,000000,15.26,15.41,15.02,15.13,652350,0
+ETSY.US,D,20161007,000000,15.47,16.05,15.25,15.48,3375218,0
+ETSY.US,D,20161010,000000,15.85,16,15.58,15.81,1366679,0
+ETSY.US,D,20161011,000000,15.72,15.81,14.95,15.27,1391948,0
+ETSY.US,D,20161012,000000,15.19,15.31,14.95,15.11,805503,0
+ETSY.US,D,20161013,000000,14.91,15.02,14.6033,14.82,1158846,0
+ETSY.US,D,20161014,000000,14.92,15.05,14.48,14.48,993496,0
+ETSY.US,D,20161017,000000,14.41,14.48,14.051,14.37,829226,0
+ETSY.US,D,20161018,000000,14.58,14.66,14.32,14.39,778888,0
+ETSY.US,D,20161019,000000,14.4,14.61,14.38,14.48,451861,0
+ETSY.US,D,20161020,000000,14.43,14.55,14.2144,14.31,831151,0
+ETSY.US,D,20161021,000000,14.12,14.3,14.06,14.23,875942,0
+ETSY.US,D,20161024,000000,14.27,14.51,13.97,14.1,1167092,0
+ETSY.US,D,20161025,000000,14.1,14.215,13.375,13.55,1750748,0
+ETSY.US,D,20161026,000000,13.52,13.54,13.12,13.13,1321244,0
+ETSY.US,D,20161027,000000,13.24,13.53,12.75,12.83,1250175,0
+ETSY.US,D,20161028,000000,12.83,13.04,12.4,12.43,1335296,0
+ETSY.US,D,20161031,000000,12.5,13.22,12.43,12.98,2225387,0
+ETSY.US,D,20161101,000000,13.11,13.45,12.83,12.95,3081823,0
+ETSY.US,D,20161102,000000,13.25,13.25,11.23,11.27,5770724,0
+ETSY.US,D,20161103,000000,11.21,11.47,10.84,11.09,2033640,0
+ETSY.US,D,20161104,000000,11.05,11.51,11.02,11.45,1490958,0
+ETSY.US,D,20161107,000000,11.82,11.94,11.62,11.77,1346202,0
+ETSY.US,D,20161108,000000,11.69,11.92,11.39,11.51,1542848,0
+ETSY.US,D,20161109,000000,11.5,11.5,11.02,11.37,1478226,0
+ETSY.US,D,20161110,000000,11.55,11.89,11.16,11.48,2106124,0
+ETSY.US,D,20161111,000000,11.38,11.84,11.3,11.73,1182729,0
+ETSY.US,D,20161114,000000,11.86,11.9,11.57,11.67,1190654,0
+ETSY.US,D,20161115,000000,11.65,12.09,11.62,12.05,1529388,0
+ETSY.US,D,20161116,000000,12.01,12.28,11.84,12,1169909,0
+ETSY.US,D,20161117,000000,12.85,12.85,12.08,12.47,970661,0
+ETSY.US,D,20161118,000000,12.47,12.67,12.34,12.59,1291738,0
+ETSY.US,D,20161121,000000,12.66,13.01,12.58,12.94,1526856,0
+ETSY.US,D,20161122,000000,12.91,13.16,12.77,13.1,1286255,0
+ETSY.US,D,20161123,000000,13.15,13.23,12.82,13.12,1047389,0
+ETSY.US,D,20161125,000000,13.34,13.4,13.05,13.09,505809,0
+ETSY.US,D,20161128,000000,13.04,13.08,12.76,12.84,1027501,0
+ETSY.US,D,20161129,000000,12.85,12.91,12.6,12.73,977258,0
+ETSY.US,D,20161130,000000,12.86,12.9708,12.21,12.4,1652234,0
+ETSY.US,D,20161201,000000,12.38,12.41,11.64,11.93,2738739,0
+ETSY.US,D,20161202,000000,11.92,11.96,11.3,11.83,2625504,0
+ETSY.US,D,20161205,000000,11.9,12.3,11.89,12.085,937339,0
+ETSY.US,D,20161206,000000,12.19,12.38,12,12.36,1157022,0
+ETSY.US,D,20161207,000000,12.4,12.64,12.26,12.6,951781,0
+ETSY.US,D,20161208,000000,12.67,12.7,12.455,12.57,1118196,0
+ETSY.US,D,20161209,000000,12.6,12.85,12.28,12.37,851164,0
+ETSY.US,D,20161212,000000,12.42,12.42,12.06,12.18,1027182,0
+ETSY.US,D,20161213,000000,12.22,12.48,12.13,12.24,1297188,0
+ETSY.US,D,20161214,000000,11.93,12.4567,11.7,11.84,1319461,0
+ETSY.US,D,20161215,000000,11.95,12.61,11.75,12.55,2601196,0
+ETSY.US,D,20161216,000000,12.61,12.87,12.53,12.785,1674076,0
+ETSY.US,D,20161219,000000,12.82,12.995,12.49,12.92,938004,0
+ETSY.US,D,20161220,000000,12.82,12.86,12.67,12.78,910529,0
+ETSY.US,D,20161221,000000,12.75,12.995,12.62,12.67,1036976,0
+ETSY.US,D,20161222,000000,12.61,12.76,11.63,11.94,3826825,0
+ETSY.US,D,20161223,000000,12,12.25,11.765,11.97,1383148,0
+ETSY.US,D,20161227,000000,12,12.579,11.99,12.18,1084388,0
+ETSY.US,D,20161228,000000,12.2,12.39,11.82,11.87,1368910,0
+ETSY.US,D,20161229,000000,11.89,12.12,11.59,11.75,904228,0
+ETSY.US,D,20161230,000000,11.79,11.8613,11.53,11.78,960266,0
+ETSY.US,D,20170103,000000,11.97,12.13,11.74,11.88,1257240,0
+ETSY.US,D,20170104,000000,11.91,12.02,11.76,11.97,1028918,0
+ETSY.US,D,20170105,000000,12.35,12.51,11.88,12.39,2084550,0
+ETSY.US,D,20170106,000000,12.22,13.24,12.11,13.08,3619990,0
+ETSY.US,D,20170109,000000,13.08,13.17,12.22,12.35,1881271,0
+ETSY.US,D,20170110,000000,12.32,12.9,12.25,12.77,1536811,0
+ETSY.US,D,20170111,000000,12.86,12.9,12.47,12.73,750707,0
+ETSY.US,D,20170112,000000,12.65,12.73,12.3,12.47,662946,0
+ETSY.US,D,20170113,000000,12.52,12.745,12.5,12.52,919632,0
+ETSY.US,D,20170117,000000,12.53,13.2,12.53,12.77,1294738,0
+ETSY.US,D,20170118,000000,12.79,13.045,12.57,12.9,1057290,0
+ETSY.US,D,20170119,000000,12.91,13.03,12.4,12.6,1523521,0
+ETSY.US,D,20170120,000000,12.57,12.663,12.21,12.41,1755842,0
+ETSY.US,D,20170123,000000,12.4,12.66,12.22,12.65,1033456,0
+ETSY.US,D,20170124,000000,12.8,13,12.61,12.97,907704,0
+ETSY.US,D,20170125,000000,13.04,13.21,12.765,12.82,981609,0
+ETSY.US,D,20170126,000000,13.1,13.61,12.9001,13,2180099,0
+ETSY.US,D,20170127,000000,13,13.11,12.71,12.93,904399,0
+ETSY.US,D,20170130,000000,12.86,12.87,12.501,12.75,833240,0
+ETSY.US,D,20170131,000000,12.62,12.71,12.25,12.61,1046486,0
+ETSY.US,D,20170201,000000,12.65,12.81,12.43,12.46,1269723,0
+ETSY.US,D,20170202,000000,12.52,12.92,12.35,12.7,822675,0
+ETSY.US,D,20170203,000000,12.75,12.88,12.555,12.64,826210,0
+ETSY.US,D,20170206,000000,12.6,12.6,12.17,12.34,1016024,0
+ETSY.US,D,20170207,000000,12.37,12.52,12.25,12.43,957881,0
+ETSY.US,D,20170208,000000,12.39,12.53,12.13,12.5,1065270,0
+ETSY.US,D,20170209,000000,12.57,12.75,12.48,12.49,1047273,0
+ETSY.US,D,20170210,000000,12.55,12.895,12.493,12.84,930922,0
+ETSY.US,D,20170213,000000,12.85,12.99,12.75,12.76,575134,0
+ETSY.US,D,20170214,000000,12.7,12.97,12.51,12.86,675064,0
+ETSY.US,D,20170215,000000,12.92,13.39,12.81,13.33,1489388,0
+ETSY.US,D,20170216,000000,13.38,13.42,12.8,12.92,1146722,0
+ETSY.US,D,20170217,000000,12.97,13.18,12.855,12.9,850002,0
+ETSY.US,D,20170221,000000,12.93,13.02,12.75,13.01,866965,0
+ETSY.US,D,20170222,000000,13,13.17,12.85,12.9,826965,0
+ETSY.US,D,20170223,000000,12.9,12.93,12.48,12.51,1456157,0
+ETSY.US,D,20170224,000000,12.42,13.03,12,12.72,1364992,0
+ETSY.US,D,20170227,000000,12.72,12.96,12.64,12.79,1118001,0
+ETSY.US,D,20170228,000000,12.85,12.8843,12.05,12.12,2980695,0
+ETSY.US,D,20170301,000000,11.46,11.79,10.06,10.69,10130614,0
+ETSY.US,D,20170302,000000,10.63,10.92,10.6001,10.66,2545927,0
+ETSY.US,D,20170303,000000,10.6,10.7684,10.18,10.19,2946108,0
+ETSY.US,D,20170306,000000,10.12,10.45,10,10.14,2110608,0
+ETSY.US,D,20170307,000000,10.1,10.14,9.79,9.81,2287946,0
+ETSY.US,D,20170308,000000,9.63,9.8,9.41,9.56,3527653,0
+ETSY.US,D,20170309,000000,9.56,9.88,9.54,9.64,2098810,0
+ETSY.US,D,20170310,000000,9.69,9.81,9.5,9.72,2625169,0
+ETSY.US,D,20170313,000000,9.74,10.08,9.72,10.05,1940186,0
+ETSY.US,D,20170314,000000,9.99,10.06,9.87,10.04,1664141,0
+ETSY.US,D,20170315,000000,10.08,10.3,9.97,10.23,1732522,0
+ETSY.US,D,20170316,000000,10.25,10.43,10.2,10.38,1705040,0
+ETSY.US,D,20170317,000000,10.37,10.495,10.2774,10.37,1891627,0
+ETSY.US,D,20170320,000000,10.34,10.41,10.21,10.27,1191108,0
+ETSY.US,D,20170321,000000,10.32,10.44,9.94,9.99,2185469,0
+ETSY.US,D,20170322,000000,10,10.13,9.85,10.04,1592653,0
+ETSY.US,D,20170323,000000,10.02,10.04,9.84,9.89,1363558,0
+ETSY.US,D,20170324,000000,9.9,10,9.82,9.88,811024,0
+ETSY.US,D,20170327,000000,9.75,10.19,9.6,10.15,1251510,0
+ETSY.US,D,20170328,000000,10.14,10.2,9.945,10.11,1120553,0
+ETSY.US,D,20170329,000000,10.08,10.49,10.055,10.35,1860339,0
+ETSY.US,D,20170330,000000,10.3,10.5,10.3,10.4,971897,0
+ETSY.US,D,20170331,000000,10.42,10.73,10.355,10.63,2146086,0
+ETSY.US,D,20170403,000000,10.62,10.73,10.37,10.63,2089140,0
+ETSY.US,D,20170404,000000,10.62,10.75,10.49,10.7,1741720,0
+ETSY.US,D,20170405,000000,10.78,10.945,10.56,10.59,1423562,0
+ETSY.US,D,20170406,000000,10.61,10.71,10.5,10.61,900130,0
+ETSY.US,D,20170407,000000,10.59,10.66,10.42,10.47,2035334,0
+ETSY.US,D,20170410,000000,10.49,10.71,10.49,10.57,1137071,0
+ETSY.US,D,20170411,000000,10.59,10.74,10.48,10.57,1545885,0
+ETSY.US,D,20170412,000000,10.54,10.65,10.44,10.53,1643902,0
+ETSY.US,D,20170413,000000,10.5,10.62,10.19,10.29,2833013,0
+ETSY.US,D,20170417,000000,10.3,10.63,10.22,10.53,3194543,0
+ETSY.US,D,20170418,000000,10.5,10.66,10.43,10.65,1592164,0
+ETSY.US,D,20170419,000000,10.69,10.98,10.69,10.87,2571809,0
+ETSY.US,D,20170420,000000,10.91,11.07,10.81,11.01,1173235,0
+ETSY.US,D,20170421,000000,10.99,11.02,10.54,10.63,2521859,0
+ETSY.US,D,20170424,000000,10.81,10.92,10.68,10.71,1197209,0
+ETSY.US,D,20170425,000000,10.8,10.86,10.43,10.49,2439612,0
+ETSY.US,D,20170426,000000,10.37,10.64,10.28,10.46,2472344,0
+ETSY.US,D,20170427,000000,10.49,10.735,10.3201,10.68,2191848,0
+ETSY.US,D,20170428,000000,10.63,10.99,10.58,10.76,1701056,0
+ETSY.US,D,20170501,000000,10.81,11.11,10.79,11.06,1263397,0
+ETSY.US,D,20170502,000000,11.06,11.78,10.9633,11.39,4501565,0
+ETSY.US,D,20170503,000000,10.11,11.19,9.9,10.505,13325800,0
+ETSY.US,D,20170504,000000,10.64,10.72,10.32,10.62,7222620,0
+ETSY.US,D,20170505,000000,10.64,11.68,10.5,11.66,5518607,0
+ETSY.US,D,20170508,000000,11.66,11.66,11.05,11.32,5797266,0
+ETSY.US,D,20170509,000000,11.35,11.59,11.3,11.54,3157036,0
+ETSY.US,D,20170510,000000,11.53,11.63,11.18,11.42,2636374,0
+ETSY.US,D,20170511,000000,11.34,11.39,11.015,11.16,4611928,0
+ETSY.US,D,20170512,000000,11.09,11.33,10.91,11.26,3622834,0
+ETSY.US,D,20170515,000000,11.28,11.54,11.26,11.32,2100668,0
+ETSY.US,D,20170516,000000,12.9,14.11,12.8663,13.73,18307812,0
+ETSY.US,D,20170517,000000,13.4,13.67,12.77,12.94,5089647,0
+ETSY.US,D,20170518,000000,12.88,13.26,12.71,13.13,2713179,0
+ETSY.US,D,20170519,000000,13.15,13.38,13.03,13.31,1816347,0
+ETSY.US,D,20170522,000000,13.34,13.41,12.955,13.15,2012082,0
+ETSY.US,D,20170523,000000,13.25,13.3599,12.98,13.31,1774967,0
+ETSY.US,D,20170524,000000,13.32,13.48,13.15,13.4,1225970,0
+ETSY.US,D,20170525,000000,13.14,13.33,12.96,13.18,1227921,0
+ETSY.US,D,20170526,000000,13.11,13.49,13.02,13.45,1176817,0
+ETSY.US,D,20170530,000000,13.45,13.6,13.24,13.36,802615,0
+ETSY.US,D,20170531,000000,13.46,13.46,13.15,13.41,928113,0
+ETSY.US,D,20170601,000000,13.36,13.67,13.25,13.555,1791148,0
+ETSY.US,D,20170602,000000,13.64,13.7,13.36,13.465,1425973,0
+ETSY.US,D,20170605,000000,13.44,13.62,13.34,13.54,1985511,0
+ETSY.US,D,20170606,000000,13.58,13.71,13.34,13.49,1310458,0
+ETSY.US,D,20170607,000000,13.47,13.55,13.31,13.43,2474296,0
+ETSY.US,D,20170608,000000,13.41,13.95,13.31,13.92,1717450,0
+ETSY.US,D,20170609,000000,13.97,14.04,13.17,13.45,2083483,0
+ETSY.US,D,20170612,000000,13.35,13.4548,13.12,13.26,2355856,0
+ETSY.US,D,20170613,000000,13.31,13.89,13.31,13.64,5086620,0
+ETSY.US,D,20170614,000000,13.67,13.78,13.42,13.57,1334574,0
+ETSY.US,D,20170615,000000,13.42,13.87,13.42,13.85,1295533,0
+ETSY.US,D,20170616,000000,13.6,14.125,13.595,13.67,2810866,0
+ETSY.US,D,20170619,000000,13.72,14.23,13.72,14.2,1563003,0
+ETSY.US,D,20170620,000000,14.15,14.37,13.9299,13.98,1191462,0
+ETSY.US,D,20170621,000000,13.86,14.35,13.79,14.2,1434645,0
+ETSY.US,D,20170622,000000,14.42,15.02,14.32,14.68,3477563,0
+ETSY.US,D,20170623,000000,15,15.29,14.57,15.24,3423224,0
+ETSY.US,D,20170626,000000,15.33,15.46,14.97,15.27,1915270,0
+ETSY.US,D,20170627,000000,15.2,15.27,14.56,14.8,1815737,0
+ETSY.US,D,20170628,000000,15.02,15.2,14.68,15.19,1564930,0
+ETSY.US,D,20170629,000000,15.16,15.16,14.51,14.97,1370333,0
+ETSY.US,D,20170630,000000,14.98,15.14,14.9,15,856785,0
+ETSY.US,D,20170703,000000,15,15,14.49,14.72,582409,0
+ETSY.US,D,20170705,000000,14.77,15.07,14.68,14.89,1204389,0
+ETSY.US,D,20170706,000000,14.77,14.89,14.53,14.64,843940,0
+ETSY.US,D,20170707,000000,14.73,15.15,14.69,15.02,1243673,0
+ETSY.US,D,20170710,000000,15.01,15.14,14.835,15.01,841318,0
+ETSY.US,D,20170711,000000,14.9,15.04,14.62,14.82,1607961,0
+ETSY.US,D,20170712,000000,14.97,15.145,14.87,14.93,1087672,0
+ETSY.US,D,20170713,000000,14.93,15.2,14.83,15.18,960094,0
+ETSY.US,D,20170714,000000,15.23,15.29,15.05,15.06,547057,0
+ETSY.US,D,20170717,000000,15.07,15.21,14.72,14.77,799730,0
+ETSY.US,D,20170718,000000,14.76,14.97,14.54,14.91,990959,0
+ETSY.US,D,20170719,000000,15.02,15.02,14.52,14.59,960174,0
+ETSY.US,D,20170720,000000,14.71,14.75,14.485,14.49,790479,0
+ETSY.US,D,20170721,000000,14.62,14.63,14.3,14.62,1869579,0
+ETSY.US,D,20170724,000000,14.6,14.7787,14.44,14.49,852243,0
+ETSY.US,D,20170725,000000,14.53,14.685,14.29,14.64,648221,0
+ETSY.US,D,20170726,000000,14.65,15.07,14.65,14.91,1122386,0
+ETSY.US,D,20170727,000000,14.99,15.05,14.3856,14.84,1000292,0
+ETSY.US,D,20170728,000000,14.72,15.01,14.61,14.64,867801,0
+ETSY.US,D,20170731,000000,14.65,14.76,14.27,14.37,957720,0
+ETSY.US,D,20170801,000000,14.39,14.47,14.15,14.31,1317924,0
+ETSY.US,D,20170802,000000,14.4,14.4216,13.94,14.02,1202518,0
+ETSY.US,D,20170803,000000,14.05,14.29,13.58,13.59,2605695,0
+ETSY.US,D,20170804,000000,15.49,16,14.82,15.15,5164128,0
+ETSY.US,D,20170807,000000,15.21,15.69,15.2003,15.46,2726931,0
+ETSY.US,D,20170808,000000,15.4,15.91,15.32,15.62,3270145,0
+ETSY.US,D,20170809,000000,15.36,15.94,15.13,15.85,2734028,0
+ETSY.US,D,20170810,000000,15.77,15.96,15.41,15.9,3342739,0
+ETSY.US,D,20170811,000000,16,16.69,15.9008,16.22,3050080,0
+ETSY.US,D,20170814,000000,16.31,16.39,16.013,16.19,1676851,0
+ETSY.US,D,20170815,000000,16.18,16.245,15.53,15.64,3736325,0
+ETSY.US,D,20170816,000000,15.66,15.87,15.47,15.6,2010013,0
+ETSY.US,D,20170817,000000,15.53,15.68,15.31,15.58,2019356,0
+ETSY.US,D,20170818,000000,15.44,15.72,15.4,15.59,1513867,0
+ETSY.US,D,20170821,000000,15.53,15.63,15.39,15.43,1068860,0
+ETSY.US,D,20170822,000000,15.51,15.69,15.46,15.63,731399,0
+ETSY.US,D,20170823,000000,15.54,15.65,15.54,15.61,724661,0
+ETSY.US,D,20170824,000000,15.63,15.86,15.46,15.84,1412602,0
+ETSY.US,D,20170825,000000,16,16.03,15.44,15.64,989932,0
+ETSY.US,D,20170828,000000,15.75,15.9,15.64,15.83,2430057,0
+ETSY.US,D,20170829,000000,15.74,16.06,15.64,16.03,1475009,0
+ETSY.US,D,20170830,000000,16,16.39,15.92,16.17,980896,0
+ETSY.US,D,20170831,000000,16.26,16.6,16.26,16.37,1202104,0
+ETSY.US,D,20170901,000000,16.43,16.53,16.18,16.31,633116,0
+ETSY.US,D,20170905,000000,16.16,16.425,16.021,16.32,1382151,0
+ETSY.US,D,20170906,000000,16.27,16.63,16.08,16.62,2307785,0
+ETSY.US,D,20170907,000000,16.96,17.49,16.905,17,3339252,0
+ETSY.US,D,20170908,000000,16.94,17.15,16.78,16.88,1280416,0
+ETSY.US,D,20170911,000000,17,17.355,16.89,17.34,1379235,0
+ETSY.US,D,20170912,000000,17.29,17.82,17.27,17.61,1538148,0
+ETSY.US,D,20170913,000000,17.64,17.8082,17.53,17.79,1270041,0
+ETSY.US,D,20170914,000000,17.79,17.9,17.56,17.76,965304,0
+ETSY.US,D,20170915,000000,17.8,17.82,17.04,17.17,4674657,0
+ETSY.US,D,20170918,000000,17.27,17.329,17.01,17.12,1758792,0
+ETSY.US,D,20170919,000000,17.21,17.3075,17.03,17.17,2181961,0
+ETSY.US,D,20170920,000000,17.19,17.29,16.85,17.18,1981395,0
+ETSY.US,D,20170921,000000,17.17,17.19,17.01,17.115,837868,0
+ETSY.US,D,20170922,000000,16.99,17.21,16.99,17.11,777995,0
+ETSY.US,D,20170925,000000,16.95,17.14,16.81,16.9,1405870,0
+ETSY.US,D,20170926,000000,16.9,17.11,16.9,17.04,771004,0
+ETSY.US,D,20170927,000000,17.17,17.19,16.645,16.96,1365032,0
+ETSY.US,D,20170928,000000,16.89,17.07,16.78,16.82,1145379,0
+ETSY.US,D,20170929,000000,16.79,16.975,16.765,16.88,1432038,0
+ETSY.US,D,20171002,000000,16.96,17.32,16.9,17.21,1349139,0
+ETSY.US,D,20171003,000000,17.26,17.36,16.84,17.03,1401739,0
+ETSY.US,D,20171004,000000,16.87,16.99,16.41,16.55,1329844,0
+ETSY.US,D,20171005,000000,16.56,16.57,16.22,16.5,1944803,0
+ETSY.US,D,20171006,000000,16.52,16.9,16.48,16.72,1817183,0
+ETSY.US,D,20171009,000000,16.7,16.76,16.375,16.47,954507,0
+ETSY.US,D,20171010,000000,16.52,16.62,16.325,16.4,952624,0
+ETSY.US,D,20171011,000000,16.45,16.52,16.24,16.34,768901,0
+ETSY.US,D,20171012,000000,16.3,16.395,16.19,16.2,952070,0
+ETSY.US,D,20171013,000000,16.19,16.63,16.19,16.51,749941,0
+ETSY.US,D,20171016,000000,16.56,16.6,16.33,16.36,623909,0
+ETSY.US,D,20171017,000000,16.33,16.39,16.12,16.2,745886,0
+ETSY.US,D,20171018,000000,16.25,16.41,16.25,16.36,514844,0
+ETSY.US,D,20171019,000000,16.35,16.39,15.93,16.19,678706,0
+ETSY.US,D,20171020,000000,16.3,16.55,16.15,16.38,722378,0
+ETSY.US,D,20171023,000000,15.65,16.3048,15.27,15.76,2963182,0
+ETSY.US,D,20171024,000000,15.75,15.86,15.49,15.74,1373750,0
+ETSY.US,D,20171025,000000,15.78,16.1399,15.735,15.81,1255920,0
+ETSY.US,D,20171026,000000,15.85,16.47,15.85,16.27,1736580,0
+ETSY.US,D,20171027,000000,16.36,16.86,16.34,16.75,1443593,0
+ETSY.US,D,20171030,000000,16.79,16.79,16.5,16.71,828545,0
+ETSY.US,D,20171031,000000,16.72,16.89,16.55,16.7,1177323,0
+ETSY.US,D,20171101,000000,16.75,16.83,16.48,16.73,1209770,0
+ETSY.US,D,20171102,000000,16.67,16.7,16.2199,16.5,1113645,0
+ETSY.US,D,20171103,000000,16.47,16.91,16.43,16.59,2458017,0
+ETSY.US,D,20171106,000000,16.63,17.3,16.39,17.14,3425584,0
+ETSY.US,D,20171107,000000,17.59,17.6,16.66,16.86,3839599,0
+ETSY.US,D,20171108,000000,16.71,16.92,16.29,16.52,2038282,0
+ETSY.US,D,20171109,000000,16.24,16.61,16.08,16.51,1945809,0
+ETSY.US,D,20171110,000000,16.45,16.75,16.35,16.72,1042878,0
+ETSY.US,D,20171113,000000,16.69,16.8399,16.58,16.65,995288,0
+ETSY.US,D,20171114,000000,16.71,17.11,16.53,16.58,1785134,0
+ETSY.US,D,20171115,000000,16.51,16.86,16.301,16.47,2062953,0
+ETSY.US,D,20171116,000000,16.58,16.88,16.4,16.42,6425339,0
+ETSY.US,D,20171117,000000,16.42,16.75,16.41,16.47,2198415,0
+ETSY.US,D,20171120,000000,16.93,16.93,16.465,16.65,2807001,0
+ETSY.US,D,20171121,000000,16.71,17.06,16.57,16.93,1622279,0
+ETSY.US,D,20171122,000000,16.7,17.08,16.7,16.87,1530628,0
+ETSY.US,D,20171124,000000,16.88,17.43,16.84,17.12,1085478,0
+ETSY.US,D,20171127,000000,17.13,17.36,16.97,16.98,2234107,0
+ETSY.US,D,20171128,000000,16.81,17.13,16.7053,16.98,2368788,0
+ETSY.US,D,20171129,000000,17.04,17.37,16.17,16.32,1992032,0
+ETSY.US,D,20171130,000000,16.36,16.6,16.13,16.46,2145533,0
+ETSY.US,D,20171201,000000,16.45,17.13,16.35,16.83,2922671,0
+ETSY.US,D,20171204,000000,17.09,18.135,17.04,17.91,5023886,0
+ETSY.US,D,20171205,000000,17.8,18.5,17.655,18.19,4200261,0
+ETSY.US,D,20171206,000000,18.22,18.76,18.115,18.74,2709975,0
+ETSY.US,D,20171207,000000,18.83,19.09,18.67,18.96,2477243,0
+ETSY.US,D,20171208,000000,19.09,19.52,18.92,19.32,3251537,0
+ETSY.US,D,20171211,000000,19.41,19.96,19.2,19.93,3618868,0
+ETSY.US,D,20171212,000000,20,20.25,19.82,20.21,2436976,0
+ETSY.US,D,20171213,000000,20.21,20.45,19.92,20.16,2353453,0
+ETSY.US,D,20171214,000000,20.15,20.3296,19.98,20.14,2456289,0
+ETSY.US,D,20171215,000000,20.14,20.54,20.07,20.5,3105513,0
+ETSY.US,D,20171218,000000,20.6,20.9201,20.5999,20.77,1617995,0
+ETSY.US,D,20171219,000000,20.81,20.86,20.26,20.31,1870529,0
+ETSY.US,D,20171220,000000,20.36,20.84,20.34,20.72,1290513,0
+ETSY.US,D,20171221,000000,21,21.86,21,21.76,2975243,0
+ETSY.US,D,20171222,000000,21.75,21.81,21.46,21.69,2043904,0
+ETSY.US,D,20171226,000000,21.65,21.83,21.5464,21.75,2649094,0
+ETSY.US,D,20171227,000000,21.69,21.7399,20.8,20.82,1766940,0
+ETSY.US,D,20171228,000000,20.89,20.96,20.57,20.65,1514041,0
+ETSY.US,D,20171229,000000,20.67,20.68,20.34,20.45,1284287,0
+ETSY.US,D,20180102,000000,20.5,21.03,20.5,20.83,1899524,0
+ETSY.US,D,20180103,000000,20.84,20.89,20.17,20.41,2231315,0
+ETSY.US,D,20180104,000000,20.46,20.56,20.09,20.23,2004124,0
+ETSY.US,D,20180105,000000,20.33,20.33,19.31,20.25,2380199,0
+ETSY.US,D,20180108,000000,20.24,20.38,19.91,20.32,1918685,0
+ETSY.US,D,20180109,000000,20.35,21.12,20.12,20.9,2517500,0
+ETSY.US,D,20180110,000000,20.66,20.96,19.6701,20.26,2651141,0
+ETSY.US,D,20180111,000000,20.32,20.6,20.27,20.56,782130,0
+ETSY.US,D,20180112,000000,19.66,19.66,18.9,19.54,3056341,0
+ETSY.US,D,20180116,000000,19.73,20.1,19.33,19.35,1444950,0
+ETSY.US,D,20180117,000000,19.44,19.83,19.44,19.74,788336,0
+ETSY.US,D,20180118,000000,19.78,19.92,19.53,19.6,1048438,0
+ETSY.US,D,20180119,000000,19.58,19.75,19.48,19.7,1541477,0
+ETSY.US,D,20180122,000000,19.7,20.17,19.69,20.03,1027929,0
+ETSY.US,D,20180123,000000,20.02,20.25,19.91,19.94,774451,0
+ETSY.US,D,20180124,000000,20,20.05,18.81,19.05,2686697,0
+ETSY.US,D,20180125,000000,19.09,19.31,19.06,19.14,1262592,0
+ETSY.US,D,20180126,000000,19.31,19.56,18.92,19.2,1642347,0
+ETSY.US,D,20180129,000000,19.12,19.26,18.81,18.96,1345535,0
+ETSY.US,D,20180130,000000,18.71,19.12,18.62,18.89,1432396,0
+ETSY.US,D,20180131,000000,18.98,19.05,18.62,18.76,1290643,0
+ETSY.US,D,20180201,000000,18.71,19.53,18.71,19.16,1730999,0
+ETSY.US,D,20180202,000000,19.09,19.3,18.73,18.79,1295334,0
+ETSY.US,D,20180205,000000,18.62,19.02,18.44,18.44,1544141,0
+ETSY.US,D,20180206,000000,18,18.77,16.72,18.71,2195316,0
+ETSY.US,D,20180207,000000,18.7,18.9,18.01,18.61,912958,0
+ETSY.US,D,20180208,000000,18.7,18.77,17.72,17.73,1673139,0
+ETSY.US,D,20180209,000000,18.24,18.7,17.49,18.63,2896298,0
+ETSY.US,D,20180212,000000,18.8,18.99,18.39,18.6175,2185713,0
+ETSY.US,D,20180213,000000,18.59,19.51,18.5,19.42,5732355,0
+ETSY.US,D,20180214,000000,19.23,20.34,19.23,19.95,2602174,0
+ETSY.US,D,20180215,000000,20,20.2,19.68,19.81,1822116,0
+ETSY.US,D,20180216,000000,19.87,21.2,19.8,20.96,3680546,0
+ETSY.US,D,20180220,000000,21.03,21.6625,20.69,21.31,2927278,0
+ETSY.US,D,20180221,000000,21.52,22.34,21.42,21.43,2938287,0
+ETSY.US,D,20180222,000000,21.55,21.695,20.85,21.03,1392045,0
+ETSY.US,D,20180223,000000,21.06,21.42,20.7211,21.07,1603574,0
+ETSY.US,D,20180226,000000,21.3,21.72,20.94,21.12,2314187,0
+ETSY.US,D,20180227,000000,21.35,21.57,20.63,21.03,3139753,0
+ETSY.US,D,20180228,000000,24.02,26.23,24.02,25.31,15452924,0
+ETSY.US,D,20180301,000000,25.57,26,24.94,25.32,4792516,0
+ETSY.US,D,20180302,000000,24.95,25.76,24.411,25.71,3699017,0
+ETSY.US,D,20180305,000000,25.71,26.3,25.26,25.4,2702563,0
+ETSY.US,D,20180306,000000,25.31,26.28,25.31,25.67,3889935,0
+ETSY.US,D,20180307,000000,25.5,26.1,25.11,26.09,3083093,0
+ETSY.US,D,20180308,000000,26.29,27.4,26.17,26.38,3457103,0
+ETSY.US,D,20180309,000000,27.01,28.01,26.6432,27.93,9309431,0
+ETSY.US,D,20180312,000000,27.9,28.19,27.17,27.93,3475218,0
+ETSY.US,D,20180313,000000,27.87,28.1699,27.71,27.92,2450108,0
+ETSY.US,D,20180314,000000,28.12,28.54,27.85,28.37,2744105,0
+ETSY.US,D,20180315,000000,28.5,28.5,27.88,28.38,1820249,0
+ETSY.US,D,20180316,000000,28.45,28.49,27.65,28.3,3345470,0
+ETSY.US,D,20180319,000000,27.85,28.22,27.24,27.83,1837879,0
+ETSY.US,D,20180320,000000,28.1,28.74,27.87,28.31,2369952,0
+ETSY.US,D,20180321,000000,28.37,29.149,28.23,28.95,2072504,0
+ETSY.US,D,20180322,000000,28.72,29.04,27.92,27.94,2487190,0
+ETSY.US,D,20180323,000000,27.8,28.26,26.63,26.64,3584246,0
+ETSY.US,D,20180326,000000,27.5,27.59,26.54,27.36,2796849,0
+ETSY.US,D,20180327,000000,27.64,28.58,27.42,27.66,2738336,0
+ETSY.US,D,20180328,000000,27.89,28.32,27.16,27.91,3053908,0
+ETSY.US,D,20180329,000000,28.2,28.52,27.45,28.06,3555957,0
+ETSY.US,D,20180402,000000,28.07,28.84,27.73,27.97,2475047,0
+ETSY.US,D,20180403,000000,28.05,28.25,27.6046,27.83,2005247,0
+ETSY.US,D,20180404,000000,27.19,27.92,26.8088,27.84,1949313,0
+ETSY.US,D,20180405,000000,28.39,28.63,27.74,28.54,2094535,0
+ETSY.US,D,20180406,000000,28.24,28.48,27.4,27.63,2878333,0
+ETSY.US,D,20180409,000000,27.63,28.2,27.58,27.6,1203956,0
+ETSY.US,D,20180410,000000,28.12,30.24,28.05,29.9,5601889,0
+ETSY.US,D,20180411,000000,30.2,30.59,29.57,30.2,3385583,0
+ETSY.US,D,20180412,000000,30.43,30.78,30.04,30.58,3303777,0
+ETSY.US,D,20180413,000000,30.93,30.95,28.51,28.97,4938342,0
+ETSY.US,D,20180416,000000,29.12,29.9,29.05,29.39,3051943,0
+ETSY.US,D,20180417,000000,29.57,30.48,29.22,30.28,2535125,0
+ETSY.US,D,20180418,000000,30.5,30.71,29.91,30.4,2148798,0
+ETSY.US,D,20180419,000000,30.09,30.39,29.62,30.23,1815058,0
+ETSY.US,D,20180420,000000,30,30.66,29.77,30.01,1564150,0
+ETSY.US,D,20180423,000000,30.22,30.864,29.52,29.73,2013884,0
+ETSY.US,D,20180424,000000,29.79,30.09,28.42,28.97,2257739,0
+ETSY.US,D,20180425,000000,29.09,29.1953,28.24,28.73,1256701,0
+ETSY.US,D,20180426,000000,28.75,29.61,28.75,29.53,1303099,0
+ETSY.US,D,20180427,000000,29.65,29.8,29.02,29.5,901971,0
+ETSY.US,D,20180430,000000,29.66,30.06,29.4,29.94,1518607,0
+ETSY.US,D,20180501,000000,30.08,30.43,29.87,30.32,1347880,0
+ETSY.US,D,20180502,000000,30.25,31.27,29.83,30.77,1952177,0
+ETSY.US,D,20180503,000000,30.83,31.12,30.25,30.85,1413078,0
+ETSY.US,D,20180504,000000,30.65,31,29.79,30.59,2023571,0
+ETSY.US,D,20180507,000000,30.67,31.83,30.6,31.42,2662568,0
+ETSY.US,D,20180508,000000,31.4,31.83,30.79,31.42,3731524,0
+ETSY.US,D,20180509,000000,30.69,30.7,28.0801,29.99,5493975,0
+ETSY.US,D,20180510,000000,30.35,30.5,29.27,29.28,2654537,0
+ETSY.US,D,20180511,000000,29.34,30.2,29.32,30.01,2322412,0
+ETSY.US,D,20180514,000000,30.02,30.45,29.37,29.42,1439102,0
+ETSY.US,D,20180515,000000,29.15,29.3,28.87,29.09,2357237,0
+ETSY.US,D,20180516,000000,29.01,29.75,29,29.4,1165581,0
+ETSY.US,D,20180517,000000,29.46,29.72,29.25,29.47,1436333,0
+ETSY.US,D,20180518,000000,29.44,29.98,29.31,29.64,1703308,0
+ETSY.US,D,20180521,000000,29.7,29.83,29.18,29.4,1372481,0
+ETSY.US,D,20180522,000000,29.48,29.615,28.97,28.99,928444,0
+ETSY.US,D,20180523,000000,28.84,29.515,28.6,29.38,1854605,0
+ETSY.US,D,20180524,000000,29.47,29.53,28.99,29.5,1312704,0
+ETSY.US,D,20180525,000000,29.53,30.58,29.53,30.44,2482584,0
+ETSY.US,D,20180529,000000,30.29,30.901,29.9212,30.41,1634869,0
+ETSY.US,D,20180530,000000,30.5,31.79,30.49,31.71,2219483,0
+ETSY.US,D,20180531,000000,31.79,32.63,31.5494,32.34,3489104,0
+ETSY.US,D,20180601,000000,32.5,32.715,31.51,31.62,2460793,0
+ETSY.US,D,20180604,000000,31.87,31.979,31.04,31.67,1746255,0
+ETSY.US,D,20180605,000000,31.89,33,31.6,32.92,2483628,0
+ETSY.US,D,20180606,000000,32.86,33.52,32.57,33.48,2330093,0
+ETSY.US,D,20180607,000000,33.84,34.2199,33.11,33.43,2469416,0
+ETSY.US,D,20180608,000000,33.16,33.35,31.8,33.25,2529559,0
+ETSY.US,D,20180611,000000,33.31,33.38,32.03,32.05,1658899,0
+ETSY.US,D,20180612,000000,32.32,33.25,32.32,33.22,1269060,0
+ETSY.US,D,20180613,000000,33.3,33.49,32.82,32.99,1243473,0
+ETSY.US,D,20180614,000000,40.86,44.78,39.84,41.65,26706499,0
+ETSY.US,D,20180615,000000,41.69,43.4648,41.66,42.54,7830847,0
+ETSY.US,D,20180618,000000,42.75,44.69,42.1,43.82,6741095,0
+ETSY.US,D,20180619,000000,43.13,44.11,42.44,43.33,3125085,0
+ETSY.US,D,20180620,000000,43.7,44.54,43.22,44.21,2483559,0
+ETSY.US,D,20180621,000000,44.46,45.88,41.7,43.6,6904028,0
+ETSY.US,D,20180622,000000,43.35,43.9,42.59,43.18,2623840,0
+ETSY.US,D,20180625,000000,42.63,42.63,41.06,41.75,2501264,0
+ETSY.US,D,20180626,000000,41.56,42.71,41.11,41.98,1687896,0
+ETSY.US,D,20180627,000000,42.15,42.59,40.175,40.42,2220686,0
+ETSY.US,D,20180628,000000,41.0203,42.3369,39.56,42.24,2777422,0
+ETSY.US,D,20180629,000000,42.47,43.14,41.59,42.19,2440116,0
+ETSY.US,D,20180702,000000,41.74,42.94,41.62,42.78,1394736,0
+ETSY.US,D,20180703,000000,43.09,43.46,42.31,42.58,814742,0
+ETSY.US,D,20180705,000000,42.69,43.98,42.69,43.86,1471149,0
+ETSY.US,D,20180706,000000,43.79,44.84,43.55,44.71,1610980,0
+ETSY.US,D,20180709,000000,45.01,45.5938,43.6,44.51,1621191,0
+ETSY.US,D,20180710,000000,44.73,45.33,43.58,43.79,1273037,0
+ETSY.US,D,20180711,000000,43.38,44.29,42.66,43.39,1315773,0
+ETSY.US,D,20180712,000000,43.36,43.489,42.74,43.24,1766973,0
+ETSY.US,D,20180713,000000,43.44,43.84,42.56,43,1167244,0
+ETSY.US,D,20180716,000000,42.9,43.13,42.15,42.91,1355679,0
+ETSY.US,D,20180717,000000,42.66,44.395,42.34,44.25,1215876,0
+ETSY.US,D,20180718,000000,44.26,44.61,43.44,44.44,2934243,0
+ETSY.US,D,20180719,000000,44.36,45.249,43.19,43.23,1639571,0
+ETSY.US,D,20180720,000000,43.24,44.04,43.2084,43.8,1065020,0
+ETSY.US,D,20180723,000000,43.83,43.85,42.36,43.23,2388675,0
+ETSY.US,D,20180724,000000,43.54,43.77,41.02,41.77,1995394,0
+ETSY.US,D,20180725,000000,42,43.28,42,42.98,1594460,0
+ETSY.US,D,20180726,000000,42.46,43.11,41.92,42.61,2061944,0
+ETSY.US,D,20180727,000000,42.71,42.75,41.34,41.97,2698083,0
+ETSY.US,D,20180730,000000,42.14,42.252,39.151,40.23,2678841,0
+ETSY.US,D,20180731,000000,40.13,41.54,39.641,40.86,1640792,0
+ETSY.US,D,20180801,000000,41.06,42,40.81,41.2,2099079,0
+ETSY.US,D,20180802,000000,40.78,42.48,40.17,42.4,1414022,0
+ETSY.US,D,20180803,000000,42.39,42.82,40.9,41.54,1367655,0
+ETSY.US,D,20180806,000000,41.74,42.98,41.05,42.43,4263456,0
+ETSY.US,D,20180807,000000,49.78,50.6,43.53,43.84,16691632,0
+ETSY.US,D,20180808,000000,43.53,44,42.05,43.12,5149853,0
+ETSY.US,D,20180809,000000,42.99,44,41.84,43.73,2179027,0
+ETSY.US,D,20180810,000000,43.35,46.61,43.07,46.06,4015008,0
+ETSY.US,D,20180813,000000,46.31,47.39,45.091,45.19,3112514,0
+ETSY.US,D,20180814,000000,45.55,46.3587,44.7,46.14,2566507,0
+ETSY.US,D,20180815,000000,45.77,46,43.95,44.86,3175281,0
+ETSY.US,D,20180816,000000,45.42,46,45.02,45.63,2399872,0
+ETSY.US,D,20180817,000000,45.63,46.7798,45.06,46.53,3028064,0
+ETSY.US,D,20180820,000000,47.02,47.6399,45.9,46.9,2381462,0
+ETSY.US,D,20180821,000000,47.24,48.03,46.431,47.57,2236252,0
+ETSY.US,D,20180822,000000,47.28,47.91,47.18,47.84,1581780,0
+ETSY.US,D,20180823,000000,48.16,49.245,47.93,48.81,2495134,0
+ETSY.US,D,20180824,000000,48.93,49.62,48.31,49.04,1920595,0
+ETSY.US,D,20180827,000000,49.34,49.65,47.73,48.14,2465598,0
+ETSY.US,D,20180828,000000,48.63,48.72,46.76,47.88,2041833,0
+ETSY.US,D,20180829,000000,48.24,48.24,47.36,47.76,1787812,0
+ETSY.US,D,20180830,000000,47.61,49,47.04,48.31,1466587,0
+ETSY.US,D,20180831,000000,48.12,49,48.0839,48.69,1027240,0
+ETSY.US,D,20180904,000000,48.66,50.84,48.66,50.66,2686775,0
+ETSY.US,D,20180905,000000,50.44,50.45,46.43,47.39,3427665,0
+ETSY.US,D,20180906,000000,47.33,47.39,45.5,46.12,2708397,0
+ETSY.US,D,20180907,000000,45.62,48.23,45.1794,47.14,1953864,0
+ETSY.US,D,20180910,000000,47.4,47.5999,46.42,47.19,2203267,0
+ETSY.US,D,20180911,000000,46.62,49.59,46.58,49.4,2394065,0
+ETSY.US,D,20180912,000000,49.44,49.89,48.06,49.17,2203121,0
+ETSY.US,D,20180913,000000,49.08,50.91,49.08,50.55,3030962,0
+ETSY.US,D,20180914,000000,51.08,53.25,50.59,52.85,4280842,0
+ETSY.US,D,20180917,000000,52.4,53.19,48.51,50.1,6666070,0
+ETSY.US,D,20180918,000000,50.52,52.1,50.07,51.63,3416438,0
+ETSY.US,D,20180919,000000,51.67,52.19,49.03,50.16,2530995,0
+ETSY.US,D,20180920,000000,50.29,50.76,48.2903,48.75,2895484,0
+ETSY.US,D,20180921,000000,48.84,49.1047,47.38,47.54,3236214,0
+ETSY.US,D,20180924,000000,47.11,49.3,46.36,49.2,1765522,0
+ETSY.US,D,20180925,000000,49.5,50.54,49.01,50.44,2112387,0
+ETSY.US,D,20180926,000000,50.67,51.39,49.6813,50.9,2110100,0
+ETSY.US,D,20180927,000000,51.18,52.11,50.93,52.01,1347430,0
+ETSY.US,D,20180928,000000,51.65,52.57,51.16,51.38,1523109,0
+ETSY.US,D,20181001,000000,51.81,52.26,49.69,49.96,1938810,0
+ETSY.US,D,20181002,000000,50.04,50.4873,47.38,47.52,2192065,0
+ETSY.US,D,20181003,000000,47.69,48.44,47.43,48.14,1972748,0
+ETSY.US,D,20181004,000000,47.99,48.45,45.41,46.02,2500738,0
+ETSY.US,D,20181005,000000,46,47.0553,43.41,44.4,3494653,0
+ETSY.US,D,20181008,000000,43.74,44.24,42.19,42.99,2446363,0
+ETSY.US,D,20181009,000000,42.27,43.58,41.58,42.25,2596283,0
+ETSY.US,D,20181010,000000,41.89,42.07,39.84,39.98,3787776,0
+ETSY.US,D,20181011,000000,39.48,40.21,38.6351,38.99,3622900,0
+ETSY.US,D,20181012,000000,40.41,41.83,40.27,41.55,4381917,0
+ETSY.US,D,20181015,000000,41.39,42.2,40.37,41.15,1914802,0
+ETSY.US,D,20181016,000000,41.99,43.53,41.89,43.41,2193971,0
+ETSY.US,D,20181017,000000,43.58,43.98,42.36,43.17,1345122,0
+ETSY.US,D,20181018,000000,43.04,43.81,42.3,43.25,1687762,0
+ETSY.US,D,20181019,000000,43.32,44.1,41.04,41.49,2118736,0
+ETSY.US,D,20181022,000000,41.87,43.84,41.4856,43.69,2248692,0
+ETSY.US,D,20181023,000000,42.34,42.98,41.33,42.67,1837309,0
+ETSY.US,D,20181024,000000,44.5,44.6,41.77,41.81,2994020,0
+ETSY.US,D,20181025,000000,42.23,44.315,40.98,43.5,1953932,0
+ETSY.US,D,20181026,000000,42.03,42.5334,40.165,40.87,2165963,0
+ETSY.US,D,20181029,000000,41.54,41.81,38.02,38.97,2122528,0
+ETSY.US,D,20181030,000000,38.79,41.45,38.08,41.39,2121960,0
+ETSY.US,D,20181031,000000,42.23,43.9,42.04,42.52,2052988,0
+ETSY.US,D,20181101,000000,42.45,43.55,40.93,43.46,1960886,0
+ETSY.US,D,20181102,000000,43.7,44.0962,42.38,42.84,1647310,0
+ETSY.US,D,20181105,000000,42.89,43.46,40.82,42.13,1849314,0
+ETSY.US,D,20181106,000000,42.41,42.48,39.8795,40.43,4239089,0
+ETSY.US,D,20181107,000000,46.24,51.5,45.58,50.01,14078916,0
+ETSY.US,D,20181108,000000,50.62,54.59,48.8,54.1,9780760,0
+ETSY.US,D,20181109,000000,53.5,55.7091,51.7,52.01,5687971,0
+ETSY.US,D,20181112,000000,51.41,52.57,50.27,50.71,2476527,0
+ETSY.US,D,20181113,000000,51,51.42,46.9,47.35,4723128,0
+ETSY.US,D,20181114,000000,48.15,49.15,47.05,47.71,2638541,0
+ETSY.US,D,20181115,000000,47.39,48.96,46.69,48.72,2100590,0
+ETSY.US,D,20181116,000000,47.69,48.05,45.31,47.26,2715608,0
+ETSY.US,D,20181119,000000,47.04,47.4,45.1,45.45,2019261,0
+ETSY.US,D,20181120,000000,43.23,44.43,42.06,43.21,4715123,0
+ETSY.US,D,20181121,000000,44.29,44.8,43.3,44.02,1984174,0
+ETSY.US,D,20181123,000000,43.8,45.76,43.78,45.27,929416,0
+ETSY.US,D,20181126,000000,46.03,48.36,45.24,48.23,2264201,0
+ETSY.US,D,20181127,000000,47.87,49.52,47.62,48.58,1955630,0
+ETSY.US,D,20181128,000000,49.24,51.67,48.821,51.38,2273496,0
+ETSY.US,D,20181129,000000,50.99,53.47,50.6189,52.8,2333407,0
+ETSY.US,D,20181130,000000,52.8,55.14,52.8,54.04,2818918,0
+ETSY.US,D,20181203,000000,56.34,56.965,53.39,56.61,3112549,0
+ETSY.US,D,20181204,000000,56.27,58.3,54.62,54.87,3179022,0
+ETSY.US,D,20181206,000000,54.39,55.68,52.08,55.5,2927725,0
+ETSY.US,D,20181207,000000,56.2,57.15,52.68,53.92,2131385,0
+ETSY.US,D,20181210,000000,53.9,55.745,53.45,55.34,1895793,0
+ETSY.US,D,20181211,000000,56.65,56.9919,54.5269,55.28,1560493,0
+ETSY.US,D,20181212,000000,56.14,57.95,55.91,57.43,2229831,0
+ETSY.US,D,20181213,000000,56.85,57.7,54.26,55.05,4371188,0
+ETSY.US,D,20181214,000000,54.55,56.34,53.895,54.34,1714018,0
+ETSY.US,D,20181217,000000,53.86,54,50.59,51.17,2380930,0
+ETSY.US,D,20181218,000000,51.41,52.88,50.21,51.85,2447142,0
+ETSY.US,D,20181219,000000,51.96,53.25,49.26,50.06,2794823,0
+ETSY.US,D,20181220,000000,49.75,50.8102,46.7336,48.26,3429589,0
+ETSY.US,D,20181221,000000,47.54,47.8837,43.2643,43.68,5022833,0
+ETSY.US,D,20181224,000000,42.29,44.28,42,43.12,1471271,0
+ETSY.US,D,20181226,000000,43.31,46.95,43.18,46.9,3772862,0
+ETSY.US,D,20181227,000000,46.03,47.35,44.8,47.35,1843638,0
+ETSY.US,D,20181228,000000,47.76,48.38,46.04,47.29,1241715,0
+ETSY.US,D,20181231,000000,47.9,48.58,47.34,47.57,1527120,0
+ETSY.US,D,20190102,000000,46.23,47.73,45.28,47,1968615,0
+ETSY.US,D,20190103,000000,46.33,47.56,45.71,46.03,1803086,0
+ETSY.US,D,20190104,000000,48.06,50.8835,47.41,49.7,4074982,0
+ETSY.US,D,20190107,000000,50.18,52.28,49.29,51.57,3153932,0
+ETSY.US,D,20190108,000000,53.14,54,51.5412,53.88,2824806,0
+ETSY.US,D,20190109,000000,53.91,54.8,52.55,52.77,2078315,0
+ETSY.US,D,20190110,000000,52.15,52.2617,50.07,51.34,2946784,0
+ETSY.US,D,20190111,000000,50.92,52.624,50.8001,52.07,1947523,0
+ETSY.US,D,20190114,000000,51.5,52.34,50.6,52.04,1313412,0
+ETSY.US,D,20190115,000000,52.32,54.3798,52.2512,54.33,1677951,0
+ETSY.US,D,20190116,000000,54.62,56.42,54.34,54.53,2464288,0
+ETSY.US,D,20190117,000000,53.71,55.08,53.56,54.59,1543825,0
+ETSY.US,D,20190118,000000,55.04,56.39,53.73,55.83,1966403,0
+ETSY.US,D,20190122,000000,55.3,56.11,52.7,53.54,2091137,0
+ETSY.US,D,20190123,000000,54.01,55.37,53.65,53.83,1306990,0
+ETSY.US,D,20190124,000000,54,54.46,53.26,54.34,911798,0
+ETSY.US,D,20190125,000000,54.9,55.595,54.03,55,1360289,0
+ETSY.US,D,20190128,000000,54.3,54.96,53.26,54.92,1255378,0
+ETSY.US,D,20190129,000000,55.01,55.88,53.09,53.52,1333992,0
+ETSY.US,D,20190130,000000,54.12,54.43,52.62,54.19,1985333,0
+ETSY.US,D,20190131,000000,53.94,55.24,53.94,54.65,1509935,0
+ETSY.US,D,20190201,000000,54.37,54.97,53.7999,54.38,1849503,0
+ETSY.US,D,20190204,000000,54.33,55.1499,54.2883,54.74,2305020,0
+ETSY.US,D,20190205,000000,55.19,60.58,54.86,55.44,10011204,0
+ETSY.US,D,20190206,000000,55.78,55.8,50.94,52.59,5700010,0
+ETSY.US,D,20190207,000000,51.81,52,50.14,51.53,2465560,0
+ETSY.US,D,20190208,000000,51.06,53.43,50.5,53.15,2551283,0
+ETSY.US,D,20190211,000000,53.79,54.33,52.7,53.15,2122329,0
+ETSY.US,D,20190212,000000,53.94,55.83,53.85,55.83,2576623,0
+ETSY.US,D,20190213,000000,55.96,57,54.09,55.04,2073451,0
+ETSY.US,D,20190214,000000,54.16,54.53,53.39,54.06,1595417,0
+ETSY.US,D,20190215,000000,54.48,55.14,54.0001,54.66,2537490,0
+ETSY.US,D,20190219,000000,54.4,55.84,54.23,55.28,1440256,0
+ETSY.US,D,20190220,000000,55.55,55.69,54.12,54.18,1676937,0
+ETSY.US,D,20190221,000000,53.98,54.24,52.22,53.03,1911571,0
+ETSY.US,D,20190222,000000,53.59,56.93,53.51,56.67,3844467,0
+ETSY.US,D,20190225,000000,59.85,60.5,55.86,59.01,12654098,0
+ETSY.US,D,20190226,000000,65.22,69.5,64.25,68.65,23794161,0
+ETSY.US,D,20190227,000000,68.23,72,68.05,71.74,6781580,0
+ETSY.US,D,20190228,000000,71.65,72.4534,69.64,71.27,4879077,0
+ETSY.US,D,20190301,000000,72,73.33,71.48,72.77,3377017,0
+ETSY.US,D,20190304,000000,73.29,73.345,66.95,68.99,5145991,0
+ETSY.US,D,20190305,000000,68.86,71,67.8941,70.61,2399750,0
+ETSY.US,D,20190306,000000,70.19,71.09,69.26,70.04,1758452,0
+ETSY.US,D,20190307,000000,70.26,71.91,65.746,67.24,6632390,0
+ETSY.US,D,20190308,000000,64,68.25,62.03,67.77,3291876,0
+ETSY.US,D,20190311,000000,67.79,71.28,67.74,70.66,3015321,0
+ETSY.US,D,20190312,000000,70.51,71.68,69.3,71.15,1777680,0
+ETSY.US,D,20190313,000000,71.61,72.39,69.93,70.15,2353793,0
+ETSY.US,D,20190314,000000,70.2,70.8,69.385,69.91,1593768,0
+ETSY.US,D,20190315,000000,70.5,71.5,69.65,69.89,5162786,0
+ETSY.US,D,20190318,000000,69.87,70.19,68.53,69.55,1962930,0
+ETSY.US,D,20190319,000000,70.21,70.4,68.28,68.5,1985605,0
+ETSY.US,D,20190320,000000,68.26,69.72,67.9,68.9,1812049,0
+ETSY.US,D,20190321,000000,68.56,70.15,68.56,69.44,1362152,0
+ETSY.US,D,20190322,000000,68.8,69.25,65.5701,66.02,2262168,0
+ETSY.US,D,20190325,000000,66.02,68.07,65.0534,67.86,2396812,0
+ETSY.US,D,20190326,000000,68.47,69.05,67.44,67.74,1431745,0
+ETSY.US,D,20190327,000000,67.66,68.03,64.95,65.51,1596444,0
+ETSY.US,D,20190328,000000,66.07,67.2,65.17,67.13,1460661,0
+ETSY.US,D,20190329,000000,67.49,68.5,67.0172,67.22,1219091,0
+ETSY.US,D,20190401,000000,67.96,68.6,66.32,68.16,1678952,0
+ETSY.US,D,20190402,000000,68.5,70.6889,68.34,69.73,3552096,0
+ETSY.US,D,20190403,000000,69.82,70.3,69.0133,69.46,1912902,0
+ETSY.US,D,20190404,000000,70.14,70.35,66.05,68.3,2704517,0
+ETSY.US,D,20190405,000000,68.4,69.14,67.8143,68.22,1291559,0
+ETSY.US,D,20190408,000000,67.88,67.904,66.31,67.65,1049716,0
+ETSY.US,D,20190409,000000,67.41,68.2,66.6,66.69,1248683,0
+ETSY.US,D,20190410,000000,66.8,68.92,66.8,68.21,1064854,0
+ETSY.US,D,20190411,000000,68.41,69.28,67.54,67.65,1106615,0
+ETSY.US,D,20190412,000000,68.25,68.29,65.06,65.38,2070927,0
+ETSY.US,D,20190415,000000,65.38,66.4934,65.01,66.2,1364844,0
+ETSY.US,D,20190416,000000,66.69,67.375,66.0488,66.28,1266963,0
+ETSY.US,D,20190417,000000,66.69,67.04,63.98,64.25,1576263,0
+ETSY.US,D,20190418,000000,64.03,64.22,62.21,63.4,1813053,0
+ETSY.US,D,20190422,000000,63.04,63.78,62.68,63.51,969962,0
+ETSY.US,D,20190423,000000,63.95,65.56,63.72,65.22,1767635,0
+ETSY.US,D,20190424,000000,65.97,66.53,65.09,66.08,1389648,0
+ETSY.US,D,20190425,000000,66.27,68.2112,65.91,67.86,1691219,0
+ETSY.US,D,20190426,000000,67.87,68.43,67.14,67.71,1203926,0
+ETSY.US,D,20190429,000000,68,69.64,67.51,69.41,1409193,0
+ETSY.US,D,20190430,000000,69.13,69.785,65.81,67.54,2391658,0
+ETSY.US,D,20190501,000000,68.09,68.72,66.74,66.79,1672027,0
+ETSY.US,D,20190502,000000,66.63,68.095,65.75,68.07,1365615,0
+ETSY.US,D,20190503,000000,68.9,70.09,67.8262,69.65,1579625,0
+ETSY.US,D,20190506,000000,67.93,69.43,67.4,69.03,1772230,0
+ETSY.US,D,20190507,000000,68.12,68.85,65.67,66.97,1934995,0
+ETSY.US,D,20190508,000000,66.75,68.209,65.9,68.08,3978268,0
+ETSY.US,D,20190509,000000,63.25,65.2,59.54,60.76,10280261,0
+ETSY.US,D,20190510,000000,61.36,63.2,59.845,61.8,4106927,0
+ETSY.US,D,20190513,000000,59.68,59.93,56.94,57.23,4066724,0
+ETSY.US,D,20190514,000000,58,59.21,57.18,58.82,1871051,0
+ETSY.US,D,20190515,000000,58.05,61.96,58.02,61.89,2297683,0
+ETSY.US,D,20190516,000000,61.91,64.24,61.91,63.65,2350849,0
+ETSY.US,D,20190517,000000,62.64,64.13,62.24,62.78,1841016,0
+ETSY.US,D,20190520,000000,61.58,63.41,61.01,63.12,1838057,0
+ETSY.US,D,20190521,000000,63.92,65.61,63.79,65.21,2027839,0
+ETSY.US,D,20190522,000000,64.82,65.52,64,64.01,1177439,0
+ETSY.US,D,20190523,000000,62.56,63.89,61.75,63.32,2149909,0
+ETSY.US,D,20190524,000000,63.7,64.72,63.65,64.71,1062966,0
+ETSY.US,D,20190528,000000,65.1,66.21,64.35,65.03,1940497,0
+ETSY.US,D,20190529,000000,64.21,64.22,61.33,62.13,1715369,0
+ETSY.US,D,20190530,000000,62.54,63.41,61.42,62.95,1223291,0
+ETSY.US,D,20190531,000000,61.61,63.02,60.69,62.31,1557848,0
+ETSY.US,D,20190603,000000,61.95,62.7,60.21,61.07,1826751,0
+ETSY.US,D,20190604,000000,61.58,62.06,59.73,61.25,2289550,0
+ETSY.US,D,20190605,000000,61.15,62.48,60.32,61.49,1500892,0
+ETSY.US,D,20190606,000000,61.11,62.2083,60.39,61.96,1267812,0
+ETSY.US,D,20190607,000000,62.29,64.86,62.24,63.89,1926228,0
+ETSY.US,D,20190610,000000,64.92,67.21,64.62,65.31,2274923,0
+ETSY.US,D,20190611,000000,65.78,67.86,65.7,67.18,2668689,0
+ETSY.US,D,20190612,000000,67.25,69.72,66.5241,69.17,3212514,0
+ETSY.US,D,20190613,000000,70.07,71.8,69.53,70.05,2721745,0
+ETSY.US,D,20190614,000000,70.12,70.19,67.45,67.8,1858497,0
+ETSY.US,D,20190617,000000,68.32,69.35,67.59,68.46,1316198,0
+ETSY.US,D,20190618,000000,69,69.66,65.94,66.95,2433368,0
+ETSY.US,D,20190619,000000,67.29,68.49,66.23,68.14,1443744,0
+ETSY.US,D,20190620,000000,69.38,69.96,68.111,68.83,1699571,0
+ETSY.US,D,20190621,000000,68.39,68.64,65.66,65.78,2333680,0
+ETSY.US,D,20190624,000000,66.36,66.4,63.87,63.93,2252829,0
+ETSY.US,D,20190625,000000,63.68,64.5,61.2697,61.79,3151742,0
+ETSY.US,D,20190626,000000,62.14,62.89,59.91,60.36,2348309,0
+ETSY.US,D,20190627,000000,60.44,62.8,60.2934,62.36,3215127,0
+ETSY.US,D,20190628,000000,62.27,62.55,61.09,61.37,16253923,0
+ETSY.US,D,20190701,000000,63.58,63.75,61.25,62.06,4601501,0
+ETSY.US,D,20190702,000000,61.74,62.675,60.695,62.64,2736982,0
+ETSY.US,D,20190703,000000,62.55,64.52,62.55,64.28,1028865,0
+ETSY.US,D,20190705,000000,63.87,63.8905,62.71,63.38,1462769,0
+ETSY.US,D,20190708,000000,63.08,64.315,62.31,64.01,1624037,0
+ETSY.US,D,20190709,000000,64.32,67.12,63.99,66.86,3057130,0
+ETSY.US,D,20190710,000000,67.53,68.359,66.11,66.45,2326878,0
+ETSY.US,D,20190711,000000,66.46,66.95,64.34,64.99,1455554,0
+ETSY.US,D,20190712,000000,65.32,65.77,64.1,64.6,1401313,0
+ETSY.US,D,20190715,000000,65.13,65.69,64.47,65.55,1194254,0
+ETSY.US,D,20190716,000000,65.28,65.5305,63.56,64.21,1422413,0
+ETSY.US,D,20190717,000000,64.36,64.7,63.34,63.42,1628964,0
+ETSY.US,D,20190718,000000,63.48,65.335,63.34,65.2,1981876,0
+ETSY.US,D,20190719,000000,65.5,66.22,65.3,65.85,1354160,0
+ETSY.US,D,20190722,000000,66.38,68.62,65.81,68.53,2115986,0
+ETSY.US,D,20190723,000000,67.82,69.16,67.1,67.82,2647571,0
+ETSY.US,D,20190724,000000,67.74,68.6742,67.58,68.05,2303287,0
+ETSY.US,D,20190725,000000,68.95,69.95,67.715,68.73,2460707,0
+ETSY.US,D,20190726,000000,68.64,71.08,68.64,70.86,2370553,0
+ETSY.US,D,20190729,000000,70.55,70.6,68.11,69.12,1500522,0
+ETSY.US,D,20190730,000000,68.58,69.0906,67.86,68,1285254,0
+ETSY.US,D,20190731,000000,68.04,68.59,66,67.02,1957070,0
+ETSY.US,D,20190801,000000,67.27,70.1,66.27,68.14,5424271,0
+ETSY.US,D,20190802,000000,64.08,68.65,59.68,59.71,8312162,0
+ETSY.US,D,20190805,000000,56.48,57.76,52.8208,53.94,6277708,0
+ETSY.US,D,20190806,000000,55.39,56.4,54.66,55.39,3653537,0
+ETSY.US,D,20190807,000000,55.03,56.52,53.62,56.06,3314250,0
+ETSY.US,D,20190808,000000,56.55,58.85,56.09,58.04,3183090,0
+ETSY.US,D,20190809,000000,57.35,57.62,56.14,56.43,1959187,0
+ETSY.US,D,20190812,000000,55.6,56,54.15,54.97,1512952,0
+ETSY.US,D,20190813,000000,54.52,56.77,54.511,55.74,1481475,0
+ETSY.US,D,20190814,000000,53.78,54.5,52.4775,52.84,1753248,0
+ETSY.US,D,20190815,000000,52.49,53.0058,51.27,51.71,2650008,0
+ETSY.US,D,20190816,000000,52.38,52.905,51.78,52.61,1842231,0
+ETSY.US,D,20190819,000000,53.48,53.53,51.49,52.41,3121164,0
+ETSY.US,D,20190820,000000,52.43,53.37,51.75,52.89,2168428,0
+ETSY.US,D,20190821,000000,53.54,55.14,53.13,54.25,2060795,0
+ETSY.US,D,20190822,000000,55.83,56.06,53.9475,55.38,2328013,0
+ETSY.US,D,20190823,000000,54.36,55.5,53.8314,54.09,2152290,0
+ETSY.US,D,20190826,000000,54.38,54.82,53.03,53.58,1558096,0
+ETSY.US,D,20190827,000000,53.92,54.48,53.22,53.41,2284887,0
+ETSY.US,D,20190828,000000,53.04,54.48,52.52,54.34,896842,0
+ETSY.US,D,20190829,000000,55.5,55.5,53.97,54.4,1004142,0
+ETSY.US,D,20190830,000000,54.9,54.9,52.14,52.79,1958908,0
+ETSY.US,D,20190903,000000,51.85,52.33,49.64,50.3,2679405,0
+ETSY.US,D,20190904,000000,51.2,51.645,49.99,50.15,2232817,0
+ETSY.US,D,20190905,000000,49.25,50.42,47.81,50.1,3785408,0
+ETSY.US,D,20190906,000000,50.26,50.4817,47.6994,47.98,3700661,0
+ETSY.US,D,20190909,000000,49.6,50.55,48.92,50.5,5493072,0
+ETSY.US,D,20190910,000000,49.86,51.93,49.38,50.53,3808400,0
+ETSY.US,D,20190911,000000,50.44,52.75,49.72,52.67,3784654,0
+ETSY.US,D,20190912,000000,53.24,55.92,53.16,54.88,3851528,0
+ETSY.US,D,20190913,000000,56.23,57.28,55.66,56.86,4835075,0
+ETSY.US,D,20190916,000000,56.23,57.97,55.355,57.84,3006458,0
+ETSY.US,D,20190917,000000,57.89,59.93,57.35,59.85,3747700,0
+ETSY.US,D,20190918,000000,59.73,61.19,58.1,59.45,3887205,0
+ETSY.US,D,20190919,000000,60.23,60.43,58.26,59.07,9549454,0
+ETSY.US,D,20190920,000000,60.91,61.15,58.28,60.41,22594649,0
+ETSY.US,D,20190923,000000,60.44,61.54,60.15,60.54,3655329,0
+ETSY.US,D,20190924,000000,60.38,61.2211,56.69,56.9,4268592,0
+ETSY.US,D,20190925,000000,56.64,56.9288,54.6,55,6619823,0
+ETSY.US,D,20190926,000000,54.74,55.3,53.42,54.4,5044929,0
+ETSY.US,D,20190927,000000,54.69,55.16,53.74,54.81,2540347,0
+ETSY.US,D,20190930,000000,54.98,56.58,54.85,56.5,2516594,0
+ETSY.US,D,20191001,000000,56.72,57.3277,55.1537,55.3,2172734,0
+ETSY.US,D,20191002,000000,54.58,54.67,52.85,53.91,3085455,0
+ETSY.US,D,20191003,000000,53.83,55.84,53.48,55.82,2762503,0
+ETSY.US,D,20191004,000000,57.15,58.09,55.61,56.48,2651367,0
+ETSY.US,D,20191007,000000,55.84,56.7033,55.33,55.92,2754949,0
+ETSY.US,D,20191008,000000,55.04,55.94,54.6,55.21,2440415,0
+ETSY.US,D,20191009,000000,55.55,57.7974,55.29,57.205,2228320,0
+ETSY.US,D,20191010,000000,56.9,58.49,56.14,57.77,2624470,0
+ETSY.US,D,20191011,000000,58.75,60.39,58.75,59.26,2814058,0
+ETSY.US,D,20191014,000000,59.22,59.8,58.53,59.11,1510631,0
+ETSY.US,D,20191015,000000,59.27,60.8819,58.9161,60.02,1629695,0
+ETSY.US,D,20191016,000000,60.02,60.13,58.29,58.55,2319955,0
+ETSY.US,D,20191017,000000,59.19,60.8,58.8,60.42,1766530,0
+ETSY.US,D,20191018,000000,59.2,59.5,56.8,57.61,2921383,0
+ETSY.US,D,20191021,000000,58.13,58.53,57.65,58.04,1207702,0
+ETSY.US,D,20191022,000000,58.18,58.18,56.67,56.83,2444949,0
+ETSY.US,D,20191023,000000,56.68,57.3818,56.16,56.64,2435083,0
+ETSY.US,D,20191024,000000,56.97,58.325,55.8,57.75,4207262,0
+ETSY.US,D,20191025,000000,57.41,59,55.67,58.67,4683890,0
+ETSY.US,D,20191028,000000,59.24,59.38,57.145,57.32,2663878,0
+ETSY.US,D,20191029,000000,57.32,57.32,53.62,54.41,4615794,0
+ETSY.US,D,20191030,000000,54.55,54.81,51.86,52.8,7103613,0
+ETSY.US,D,20191031,000000,46.38,46.63,43.55,44.49,16320147,0
+ETSY.US,D,20191101,000000,44.45,46.72,43.94,45.655,6325661,0
+ETSY.US,D,20191104,000000,45.88,45.95,44.651,44.74,4870059,0
+ETSY.US,D,20191105,000000,44.85,44.9126,43.14,43.23,3555955,0
+ETSY.US,D,20191106,000000,43.23,43.33,42,42.62,3972412,0
+ETSY.US,D,20191107,000000,42.74,43,41.42,41.86,3467639,0
+ETSY.US,D,20191108,000000,41.72,42.58,41.47,41.99,3334610,0
+ETSY.US,D,20191111,000000,41.77,42.08,40.78,40.83,4379943,0
+ETSY.US,D,20191112,000000,41.12,41.95,40.45,40.8,5035501,0
+ETSY.US,D,20191113,000000,40.64,40.75,39.81,40.68,3147684,0
+ETSY.US,D,20191114,000000,40.6,42.0273,40.5,41.84,4458524,0
+ETSY.US,D,20191115,000000,42.3,42.98,41.74,42,5042559,0
+ETSY.US,D,20191118,000000,42.06,42.65,41.88,41.99,2949383,0
+ETSY.US,D,20191119,000000,42.36,42.73,40.73,40.86,3101452,0
+ETSY.US,D,20191120,000000,40.97,41.65,40.06,40.64,5079736,0
+ETSY.US,D,20191121,000000,40.8,41.5591,40.51,41.48,3494095,0
+ETSY.US,D,20191122,000000,41.64,42.4,41.28,41.84,2201541,0
+ETSY.US,D,20191125,000000,42.23,43.2785,42.23,42.77,2697564,0
+ETSY.US,D,20191126,000000,43,44.265,43,43.38,3565375,0
+ETSY.US,D,20191127,000000,43.73,44.7,43.56,44.42,2439047,0
+ETSY.US,D,20191129,000000,44.42,44.69,43.21,43.39,1485950,0
+ETSY.US,D,20191202,000000,43.71,43.75,41.73,43.12,2819775,0
+ETSY.US,D,20191203,000000,41.92,42.97,41.69,42.63,2270110,0
+ETSY.US,D,20191204,000000,42.99,43.29,41.97,42.14,2502104,0
+ETSY.US,D,20191205,000000,40.47,41.82,39.76,41.07,6424301,0
+ETSY.US,D,20191206,000000,41.28,42.33,40.98,41.23,2388144,0
+ETSY.US,D,20191209,000000,41.26,41.9799,40.96,41.16,2178650,0
+ETSY.US,D,20191210,000000,41.01,41.1,40.105,40.51,1929764,0
+ETSY.US,D,20191211,000000,40.54,41.28,40.4,41.03,1320829,0
+ETSY.US,D,20191212,000000,41.01,42.28,40.9,41.98,2201584,0
+ETSY.US,D,20191213,000000,43.1,43.37,41.9,42.29,2158132,0
+ETSY.US,D,20191216,000000,42.49,43.53,42.33,43.1,3069225,0
+ETSY.US,D,20191217,000000,43.09,43.19,41.94,43.05,3012400,0
+ETSY.US,D,20191218,000000,43.3,43.3,42.215,42.34,2607123,0
+ETSY.US,D,20191219,000000,42.67,44.44,42.595,43.94,3406603,0
+ETSY.US,D,20191220,000000,44.21,44.51,43.53,44.06,3000741,0
+ETSY.US,D,20191223,000000,44.31,45.115,43.92,44.78,1642901,0
+ETSY.US,D,20191224,000000,45.13,45.24,44.55,44.67,616338,0
+ETSY.US,D,20191226,000000,44.94,45.82,44.93,45.41,1654482,0
+ETSY.US,D,20191227,000000,45.74,45.905,44.81,44.98,1877018,0
+ETSY.US,D,20191230,000000,45.11,45.48,44.42,44.47,1352262,0
+ETSY.US,D,20191231,000000,44.2,44.68,43.75,44.3,2324977,0
+ETSY.US,D,20200102,000000,44.71,45.61,44.71,45.19,2153331,0
+ETSY.US,D,20200103,000000,44.5,45.32,44.02,44.9,2109770,0
+ETSY.US,D,20200106,000000,44.67,45.19,44.36,44.835,2077085,0
+ETSY.US,D,20200107,000000,45,46.12,44.9,45.78,1952421,0
+ETSY.US,D,20200108,000000,45.84,46.62,44.875,45.005,3223211,0
+ETSY.US,D,20200109,000000,45.3,46.63,44.8,46.43,2429058,0
+ETSY.US,D,20200110,000000,46.8,46.96,45.89,46.13,1979142,0
+ETSY.US,D,20200113,000000,46.28,48.125,46.09,47.96,3237173,0
+ETSY.US,D,20200114,000000,48.09,49.32,48.02,49.15,4489257,0
+ETSY.US,D,20200115,000000,49.09,50.28,48.55,48.86,2945886,0
+ETSY.US,D,20200116,000000,49.36,51.24,49.28,50.9,3108989,0
+ETSY.US,D,20200117,000000,51.12,51.6199,50.71,51.44,2168927,0
+ETSY.US,D,20200121,000000,51.37,51.39,49.75,50.7,2980745,0
+ETSY.US,D,20200122,000000,51.06,51.78,50.04,50.24,1789101,0
+ETSY.US,D,20200123,000000,50,50.46,48.78,50.23,2239206,0
+ETSY.US,D,20200124,000000,50.55,51.21,50.06,50.52,2238741,0
+ETSY.US,D,20200127,000000,48.75,49.58,47.33,49.32,2196457,0
+ETSY.US,D,20200128,000000,49.8,50.43,49.38,49.83,4233085,0
+ETSY.US,D,20200129,000000,49.83,50.98,49.83,50.15,1903217,0
+ETSY.US,D,20200130,000000,49.66,50.41,49.36,50.29,1654707,0
+ETSY.US,D,20200131,000000,50.3,50.35,48.48,48.81,2127911,0
+ETSY.US,D,20200203,000000,49.04,49.8,48.785,49.36,1852686,0
+ETSY.US,D,20200204,000000,49.95,51.25,49.78,50.72,1667544,0
+ETSY.US,D,20200205,000000,51.6,51.6,49.5,49.57,1635367,0
+ETSY.US,D,20200206,000000,49.71,49.75,49.01,49.48,1259321,0
+ETSY.US,D,20200207,000000,49.35,49.9,48.6,49.64,1563701,0
+ETSY.US,D,20200210,000000,49.57,50.47,49.43,50.37,1396896,0
+ETSY.US,D,20200211,000000,50.41,51.45,50.18,50.56,1392331,0
+ETSY.US,D,20200212,000000,51.29,52.59,51.1,52.25,1569613,0
+ETSY.US,D,20200213,000000,51.79,53.14,51.5,52.97,2131891,0
+ETSY.US,D,20200214,000000,53.39,53.54,52.2,53.16,2066192,0
+ETSY.US,D,20200218,000000,53.13,53.8,52.65,53.32,1819716,0
+ETSY.US,D,20200219,000000,53.79,54.25,52.9,53.18,2700663,0
+ETSY.US,D,20200220,000000,53.37,55.475,53.18,54.39,3450994,0
+ETSY.US,D,20200221,000000,54.18,54.27,52.84,53.7,2006145,0
+ETSY.US,D,20200224,000000,50.97,51.94,50.06,51.33,3818601,0
+ETSY.US,D,20200225,000000,52.05,52.76,49.2,49.89,3998469,0
+ETSY.US,D,20200226,000000,50.29,52.65,50,50.69,6562992,0
+ETSY.US,D,20200227,000000,55.425,60.08,53.81,57.92,13157402,0
+ETSY.US,D,20200228,000000,56.85,59.82,56.3221,57.81,5816893,0
+ETSY.US,D,20200302,000000,58.02,59.79,56.91,58.84,5573110,0
+ETSY.US,D,20200303,000000,58.79,59.9299,56.82,58.21,4053262,0
+ETSY.US,D,20200304,000000,59.08,63.145,57.85,62.46,4779120,0
+ETSY.US,D,20200305,000000,61.01,63.24,60.83,62.13,3514059,0
+ETSY.US,D,20200306,000000,60.4,62.88,59.25,60.65,3726335,0
+ETSY.US,D,20200309,000000,55.65,59.4599,54.23,58.5,3751327,0
+ETSY.US,D,20200310,000000,60.2,60.74,55.39,57.97,4110612,0
+ETSY.US,D,20200311,000000,56.55,56.97,49.805,50.23,6864103,0
+ETSY.US,D,20200312,000000,45.27,47.85,43.12,44.04,6107642,0
+ETSY.US,D,20200313,000000,46.5,49.06,44.29,49.01,3970191,0
+ETSY.US,D,20200316,000000,44.15,44.29,40.67,41.65,4022817,0
+ETSY.US,D,20200317,000000,42.28,43.14,38.9,42.12,3308658,0
+ETSY.US,D,20200318,000000,39.63,40.4,34.1993,39.25,4641977,0
+ETSY.US,D,20200319,000000,37.75,38.47,33.5885,34.66,8012459,0
+ETSY.US,D,20200320,000000,35.88,36.2,31,31.69,5864801,0
+ETSY.US,D,20200323,000000,31.6,33.74,29.95,33.03,4093497,0
+ETSY.US,D,20200324,000000,35.26,39.04,34.03,38.13,5535421,0
+ETSY.US,D,20200325,000000,38.87,43.98,37.65,41.29,4982762,0
+ETSY.US,D,20200326,000000,41.29,44.4,40.86,41.88,4487896,0
+ETSY.US,D,20200327,000000,40.25,40.44,38.07,38.67,3805642,0
+ETSY.US,D,20200330,000000,38.19,38.96,36.79,38.67,3033707,0
+ETSY.US,D,20200331,000000,38.44,40.32,37.38,38.44,2831969,0
+ETSY.US,D,20200401,000000,36.5035,37.5,35.16,35.45,2226035,0
+ETSY.US,D,20200402,000000,34.88,37.04,33.96,34.8,3406812,0
+ETSY.US,D,20200403,000000,34.75,39.5,34.75,38.15,5504213,0
+ETSY.US,D,20200406,000000,41.05,46.87,40.32,46.46,9002289,0
+ETSY.US,D,20200407,000000,49.35,51.06,46.93,47.69,6562773,0
+ETSY.US,D,20200408,000000,48.5,52.08,47.87,51,4949890,0
+ETSY.US,D,20200409,000000,52.8199,54.17,51.64,53.68,4105084,0
+ETSY.US,D,20200413,000000,53.43,55.79,51.76,55.44,4305515,0
+ETSY.US,D,20200414,000000,55.76,57.76,54.7,57.66,3852720,0
+ETSY.US,D,20200415,000000,56,57.25,54.95,56.72,2187592,0
+ETSY.US,D,20200416,000000,57.4,59.99,56.64,59.72,3787253,0
+ETSY.US,D,20200417,000000,60.73,61.63,59.76,61.06,3152743,0
+ETSY.US,D,20200420,000000,60.78,66.2542,60.3,65.05,6021699,0
+ETSY.US,D,20200421,000000,65.43,66.55,60.7,61.37,7521016,0
+ETSY.US,D,20200422,000000,63.7,64.33,62.26,62.75,2876245,0
+ETSY.US,D,20200423,000000,63.34,63.4,61.78,62.85,1986908,0
+ETSY.US,D,20200424,000000,64.05,67.02,63.61,66.19,3530260,0
+ETSY.US,D,20200427,000000,67.37,70.58,67.25,69.28,3829548,0
+ETSY.US,D,20200428,000000,70.22,71.2,66.06,66.25,5554616,0
+ETSY.US,D,20200429,000000,66.92,69.11,65.77,68.33,2871875,0
+ETSY.US,D,20200430,000000,67.48,68.85,63.795,64.87,4339710,0
+ETSY.US,D,20200501,000000,63.16,64.6,61.31,64.445,3334441,0
+ETSY.US,D,20200504,000000,63.99,68.18,63.21,67.69,2363860,0
+ETSY.US,D,20200505,000000,70.1,76.5,70.03,72.79,9153391,0
+ETSY.US,D,20200506,000000,74.85,78.63,72.08,78.24,6919489,0
+ETSY.US,D,20200507,000000,74.38,78.84,73.31,76.59,6841518,0
+ETSY.US,D,20200508,000000,76.86,81.69,75.39,80.71,4848814,0
+ETSY.US,D,20200511,000000,80.37,82.62,79.63,80.28,3095414,0
+ETSY.US,D,20200512,000000,80.25,82.97,78.9,79.02,3485021,0
+ETSY.US,D,20200513,000000,80.31,82.45,76.89,81.55,3403411,0
+ETSY.US,D,20200514,000000,80.45,83.18,79.74,81.63,3737321,0
+ETSY.US,D,20200515,000000,82.27,85.84,80.61,85.63,3037632,0
+ETSY.US,D,20200518,000000,86.975,88.02,78.03,78.18,6061891,0
+ETSY.US,D,20200519,000000,79.18,80.24,76.01,77.085,6443862,0
+ETSY.US,D,20200520,000000,78.55,79.28,73.33,75.295,5099795,0
+ETSY.US,D,20200521,000000,75.56,75.93,73.11,74.31,3168322,0
+ETSY.US,D,20200522,000000,74.43,78.15,73.4025,77.48,2799004,0
+ETSY.US,D,20200526,000000,78.42,78.88,73.07,74.08,3640800,0
+ETSY.US,D,20200527,000000,72.9,76.7,69.35,76.24,4427991,0
+ETSY.US,D,20200528,000000,75.96,80.2,75.31,77.81,2892274,0
+ETSY.US,D,20200529,000000,78.54,81.619,78.4,80.98,3184116,0
+ETSY.US,D,20200601,000000,80.5,81.91,78.34,78.59,2290410,0
+ETSY.US,D,20200602,000000,78.86,82.5506,78.07,81.86,3021515,0
+ETSY.US,D,20200603,000000,81.8,82.33,79.34,80.66,2889164,0
+ETSY.US,D,20200604,000000,81.72,86.01,79.54,80.3,3968680,0
+ETSY.US,D,20200605,000000,80.52,80.59,76.03,78.72,2982298,0
+ETSY.US,D,20200608,000000,78.07,78.5,74.82,76.47,2984176,0
+ETSY.US,D,20200609,000000,76.49,78.98,76.08,76.37,2208930,0
+ETSY.US,D,20200610,000000,80.87,82.93,78.51,79.81,4330714,0
+ETSY.US,D,20200611,000000,78.56,80.45,76.715,77.52,3711709,0
+ETSY.US,D,20200612,000000,79.02,80.67,76.62,79.76,2542558,0
+ETSY.US,D,20200615,000000,79.06,84.62,79.06,83.91,4236157,0
+ETSY.US,D,20200616,000000,85,85.86,82.25,84.55,2547546,0
+ETSY.US,D,20200617,000000,85.72,87.1,84.8,86.32,1893285,0
+ETSY.US,D,20200618,000000,86.46,87.2723,85.12,87,1761777,0
+ETSY.US,D,20200619,000000,88,95.73,87.07,95.39,7135916,0
+ETSY.US,D,20200622,000000,95.58,99.41,95.53,96.3,3761546,0
+ETSY.US,D,20200623,000000,99.04,103.94,97.21,101.22,5783150,0
+ETSY.US,D,20200624,000000,101.4,103.4099,96.53,98.17,4065614,0
+ETSY.US,D,20200625,000000,98.3,102.39,96.57,101.28,3737663,0
+ETSY.US,D,20200626,000000,102.27,104.28,100.175,102.54,4596980,0
+ETSY.US,D,20200629,000000,102.11,103.14,98.8,102.89,3207306,0
+ETSY.US,D,20200630,000000,103.26,107.3183,102.71,106.23,4232858,0
+ETSY.US,D,20200701,000000,105.5,111.76,105.5,111.21,3273502,0
+ETSY.US,D,20200702,000000,113.36,113.42,109.18,110.68,2555559,0
+ETSY.US,D,20200706,000000,113.22,115.5014,111.51,112.97,2557146,0
+ETSY.US,D,20200707,000000,112.61,114.72,110.795,112.21,2954947,0
+ETSY.US,D,20200708,000000,112.93,114.74,109.4848,111.9,3012842,0
+ETSY.US,D,20200709,000000,112.15,115.45,111.77,114.51,2289646,0
+ETSY.US,D,20200710,000000,113.68,113.995,109.85,111.29,2613410,0
+ETSY.US,D,20200713,000000,113,113.75,103.34,104.57,2994270,0
+ETSY.US,D,20200714,000000,103.45,104.89,99.17,103.74,3887271,0
+ETSY.US,D,20200715,000000,101.81,103.24,99.13,101.97,2855828,0
+ETSY.US,D,20200716,000000,100.62,103.9887,99.41,103.34,2080490,0
+ETSY.US,D,20200717,000000,104.42,105.49,101.13,102.71,1851129,0
+ETSY.US,D,20200720,000000,102.84,107.13,102.84,106.69,2115081,0
+ETSY.US,D,20200721,000000,108,108.71,103.76,104.65,1534741,0
+ETSY.US,D,20200722,000000,105.22,106.3232,102.66,104.23,1284173,0
+ETSY.US,D,20200723,000000,104.97,106.77,100.7,102.46,1456821,0
+ETSY.US,D,20200724,000000,100.83,102.73,97.5001,101.59,1378788,0
+ETSY.US,D,20200727,000000,102.6029,106.775,101.59,105.95,1986551,0
+ETSY.US,D,20200728,000000,105.63,105.68,101.99,102.45,1736426,0
+ETSY.US,D,20200729,000000,104,109.06,104,108.69,2766207,0
+ETSY.US,D,20200730,000000,107.8919,112.79,107.53,112.38,2305181,0
+ETSY.US,D,20200731,000000,116.67,118.48,114.2917,118.38,3721346,0
+ETSY.US,D,20200803,000000,121,127.1696,121,126.62,4663225,0
+ETSY.US,D,20200804,000000,128.7665,130.08,124.61,129.8,4459901,0
+ETSY.US,D,20200805,000000,131.815,136.29,130.36,135.52,9371803,0
+ETSY.US,D,20200806,000000,133.68,138.95,126.57,130.66,9819040,0
+ETSY.US,D,20200807,000000,131.44,137.78,131,135.06,5898590,0
+ETSY.US,D,20200810,000000,139.24,141.41,131.11,134.72,4282410,0
+ETSY.US,D,20200811,000000,132.1,132.51,127.1701,127.5,4339070,0
+ETSY.US,D,20200812,000000,128.53,128.9299,121.8,122.05,4755497,0
+ETSY.US,D,20200813,000000,122.66,131.72,122.5637,128.73,5456920,0
+ETSY.US,D,20200814,000000,130.27,130.9899,127.52,129.26,2052611,0
+ETSY.US,D,20200817,000000,131.4,131.85,128.565,129.72,2192837,0
+ETSY.US,D,20200818,000000,130.21,135.345,128.28,133.01,3556011,0
+ETSY.US,D,20200819,000000,132.18,133.76,128.61,131.13,2859077,0
+ETSY.US,D,20200820,000000,130.26,131.51,129.03,130.09,5722548,0
+ETSY.US,D,20200821,000000,129.9986,133.08,128.51,130.37,2895667,0
+ETSY.US,D,20200824,000000,132.4,133.89,127.83,128.74,3876029,0
+ETSY.US,D,20200825,000000,127.9535,129.625,124.1528,125.48,3601535,0
+ETSY.US,D,20200826,000000,126.35,128.68,125.46,126.91,2499244,0
+ETSY.US,D,20200827,000000,127.06,127.608,121.71,122.37,2399141,0
+ETSY.US,D,20200828,000000,123,123.32,117.77,119.66,3705014,0
+ETSY.US,D,20200831,000000,119.66,120.5799,116.63,119.7,3322819,0
+ETSY.US,D,20200901,000000,121.1949,126.05,119.9771,125.05,3047366,0
+ETSY.US,D,20200902,000000,128.3,129.94,120.25,124.37,3754431,0
+ETSY.US,D,20200903,000000,119.81,121.16,113.33,116.2,4775178,0
+ETSY.US,D,20200904,000000,114.23,116.82,103.06,112.04,7500227,0
+ETSY.US,D,20200908,000000,113.38,118.2,108.37,110.56,9726339,0
+ETSY.US,D,20200909,000000,112.705,114.89,109.43,112.71,4741931,0
+ETSY.US,D,20200910,000000,113.48,117.9999,110.2539,110.57,4157753,0
+ETSY.US,D,20200911,000000,113.08,116.59,109.94,110.77,4450508,0
+ETSY.US,D,20200914,000000,111.77,115,109.39,112.55,4737451,0
+ETSY.US,D,20200915,000000,113.48,114,109.16,111.005,3489828,0
+ETSY.US,D,20200916,000000,111.1,112.65,108.5382,108.8,2826212,0
+ETSY.US,D,20200917,000000,105.29,109.23,104.3,109.23,4116914,0
+ETSY.US,D,20200918,000000,110.685,113.29,109.11,111.75,26303631,0
+ETSY.US,D,20200921,000000,110.43,116.33,109.7932,116.01,4219502,0
+ETSY.US,D,20200922,000000,118,119.75,112.6,119.35,4759898,0
+ETSY.US,D,20200923,000000,119.29,121.37,114.05,115.09,4063584,0
+ETSY.US,D,20200924,000000,112.55,116.1,109.52,113.68,4339242,0
+ETSY.US,D,20200925,000000,113.7,118.685,113.01,118.28,2572561,0
+ETSY.US,D,20200928,000000,120.37,123.95,119.19,123.69,3456531,0
+ETSY.US,D,20200929,000000,123.61,125.7,121.26,123.23,2622694,0
+ETSY.US,D,20200930,000000,123.19,125.59,120.14,121.63,2525432,0
+ETSY.US,D,20201001,000000,124.1,133.09,123.25,131.69,5745070,0
+ETSY.US,D,20201002,000000,127.49,133.33,127.27,131.63,3783142,0
+ETSY.US,D,20201005,000000,132.69,136.84,130.7,136.69,2738278,0
+ETSY.US,D,20201006,000000,137,139.26,134.1,134.56,3046548,0
+ETSY.US,D,20201007,000000,136.63,143.1,136.45,142.66,3804244,0
+ETSY.US,D,20201008,000000,145,145.15,139.16,139.54,3201980,0
+ETSY.US,D,20201009,000000,140.7,147.3,140.07,146.67,3358819,0
+ETSY.US,D,20201012,000000,149,151.201,146.55,147.38,3279321,0
+ETSY.US,D,20201013,000000,148.19,154.73,147.6101,153.2,3357401,0
+ETSY.US,D,20201014,000000,153.8,154.88,147.66,149.97,3181476,0
+ETSY.US,D,20201015,000000,145.38,150.9,143.45,150.67,2210468,0
+ETSY.US,D,20201016,000000,151.98,152.53,147.15,147.59,1765552,0
+ETSY.US,D,20201019,000000,148.75,151.8,146.36,148.37,2326264,0
+ETSY.US,D,20201020,000000,147.54,150.24,144.51,144.79,2551074,0
+ETSY.US,D,20201021,000000,144.62,145.63,132.69,133.01,5555031,0
+ETSY.US,D,20201022,000000,133.9,138,132.845,135.94,3332266,0
+ETSY.US,D,20201023,000000,136.16,138.43,134.125,137.845,2099718,0
+ETSY.US,D,20201026,000000,137.49,143.11,136.2,139.73,3256182,0
+ETSY.US,D,20201027,000000,141.48,147.65,141.295,145.78,4580177,0
+ETSY.US,D,20201028,000000,143.3,145.145,138.92,139.64,4827555,0
+ETSY.US,D,20201029,000000,138.285,138.94,128.13,132.42,7810944,0
+ETSY.US,D,20201030,000000,130.51,131.7031,119.71,121.59,5604657,0
+ETSY.US,D,20201102,000000,123.2281,127.73,121.57,126.44,3837815,0
+ETSY.US,D,20201103,000000,127.9564,131.99,125.5875,130.45,2937173,0
+ETSY.US,D,20201104,000000,135.5,138.79,133.5098,136.2,3635934,0
+ETSY.US,D,20201105,000000,140,144.95,138.1247,143.64,2741357,0
+ETSY.US,D,20201106,000000,143.68,146.6,140.55,146.28,2591103,0
+ETSY.US,D,20201109,000000,130.96,134,116.31,121.2,10639292,0
+ETSY.US,D,20201110,000000,126.22,126.4,113.4866,119.43,6264807,0
+ETSY.US,D,20201111,000000,121.92,131.07,121.79,130.59,5260721,0
+ETSY.US,D,20201112,000000,129.64,133.5,125.8101,127.03,3878032,0
+ETSY.US,D,20201113,000000,128.55,129.995,123.33,124.92,3484455,0
+ETSY.US,D,20201116,000000,122.54,127.24,120.5,125.62,3497720,0
+ETSY.US,D,20201117,000000,126.7102,128.94,123.6,128.82,2503297,0
+ETSY.US,D,20201118,000000,127.84,129.24,124.7,127.01,2538649,0
+ETSY.US,D,20201119,000000,128,134.7,127.445,134.5,3011077,0
+ETSY.US,D,20201120,000000,136.52,143.9599,136.265,140.06,4421206,0
+ETSY.US,D,20201123,000000,141,143.23,138.22,140.2,2596504,0
+ETSY.US,D,20201124,000000,139.99,140.0396,133.65,137.6,3333545,0
+ETSY.US,D,20201125,000000,138.63,146.95,138.51,145.09,3551953,0
+ETSY.US,D,20201127,000000,148.72,160.6296,148.53,160.55,5023016,0
+ETSY.US,D,20201130,000000,161.94,164.64,153.36,160.7,11341614,0
+ETSY.US,D,20201201,000000,161.51,161.51,154.1,154.67,3254227,0
+ETSY.US,D,20201202,000000,151.375,155.6,150,154.62,2195947,0
+ETSY.US,D,20201203,000000,154.49,157.0205,154.2,154.74,2016084,0
+ETSY.US,D,20201204,000000,154.13,157.09,153.2219,155.03,1967585,0
+ETSY.US,D,20201207,000000,155.5983,158.8799,153.61,156.93,1942098,0
+ETSY.US,D,20201208,000000,158.85,167.9155,156.8,163.97,3268843,0
+ETSY.US,D,20201209,000000,165.94,167.52,157.6401,159.23,3890136,0
+ETSY.US,D,20201210,000000,157.3,167.62,157,165.3,2593618,0
+ETSY.US,D,20201211,000000,166.08,171.66,165.72,170.02,3064479,0
+ETSY.US,D,20201214,000000,172.25,176.48,169.66,169.97,3072326,0
+ETSY.US,D,20201215,000000,172,179.93,170.51,177.8,3380649,0
+ETSY.US,D,20201216,000000,173.69,182.78,171.34,182.34,4292726,0
+ETSY.US,D,20201217,000000,184.32,192.09,183.33,188.1,4322550,0
+ETSY.US,D,20201218,000000,190.59,191.73,184.69,190.76,5352792,0
+ETSY.US,D,20201221,000000,189.16,193,184.55,189.2,3033982,0
+ETSY.US,D,20201222,000000,191.11,198.5,190.4428,197.38,3383280,0
+ETSY.US,D,20201223,000000,196.9,197.38,190.03,190.17,2099294,0
+ETSY.US,D,20201224,000000,191.21,193.74,188.08,190.31,1116600,0
+ETSY.US,D,20201228,000000,193.58,194,175.84,178.12,4221689,0
+ETSY.US,D,20201229,000000,179.645,180,173.69,177.01,2359690,0
+ETSY.US,D,20201230,000000,178.3,183.41,176.12,183.18,2125623,0
+ETSY.US,D,20201231,000000,183.13,183.38,175.8,177.91,2076858,0
+ETSY.US,D,20210104,000000,179.52,181.6,168.2516,172.08,3262013,0
+ETSY.US,D,20210105,000000,170.19,175.77,169.0622,174.98,2168224,0
+ETSY.US,D,20210106,000000,172.11,173.16,166.33,167.57,2965997,0
+ETSY.US,D,20210107,000000,170.3,173.5,167.25,170.79,2785173,0
+ETSY.US,D,20210108,000000,172.91,179.73,171.76,175.65,2470361,0
+ETSY.US,D,20210111,000000,174.1,187.76,171.02,183.04,3820960,0
+ETSY.US,D,20210112,000000,185.06,211.85,184.75,205.15,9358341,0
+ETSY.US,D,20210113,000000,204.61,209.04,200.87,207.03,2925015,0
+ETSY.US,D,20210114,000000,207.25,221.1199,207,211.52,5038639,0
+ETSY.US,D,20210115,000000,211.21,211.99,197.16,204.42,3601478,0
+ETSY.US,D,20210119,000000,208.66,221.34,208,221.31,4514986,0
+ETSY.US,D,20210120,000000,223.43,225.74,213.72,215.69,3436321,0
+ETSY.US,D,20210121,000000,218.55,221.44,212.3,212.54,2939856,0
+ETSY.US,D,20210122,000000,211.17,215.145,209.14,213.59,2162690,0
+ETSY.US,D,20210125,000000,217,221.44,205.4,208.81,2341403,0
+ETSY.US,D,20210126,000000,225.94,226.725,203,204.41,8013785,0
+ETSY.US,D,20210127,000000,199.25,205.6501,192,193.37,3648229,0
+ETSY.US,D,20210128,000000,196.435,207.1299,193.13,202.41,2986329,0
+ETSY.US,D,20210129,000000,201.65,203.6699,193.68,199.09,2271072,0
+ETSY.US,D,20210201,000000,201.68,204.615,195.68,203.77,1800745,0
+ETSY.US,D,20210202,000000,207.4,213.4241,206.3471,210.29,1976324,0
+ETSY.US,D,20210203,000000,211.76,215.1599,208.0186,210.07,1727016,0
+ETSY.US,D,20210204,000000,211.7,221.9577,211.7,220.84,3185603,0
+ETSY.US,D,20210205,000000,222,239.47,220.32,231.12,3817588,0
+ETSY.US,D,20210208,000000,233.14,238.95,226.35,231.69,2993243,0
+ETSY.US,D,20210209,000000,229.26,231.65,226.65,229.87,1664306,0
+ETSY.US,D,20210210,000000,232.19,232.2438,220.52,225.65,1689639,0
+ETSY.US,D,20210211,000000,227.1015,230.04,223.7302,226.05,1521371,0
+ETSY.US,D,20210212,000000,227.71,235.1,224.57,233.86,1808207,0
+ETSY.US,D,20210216,000000,238.95,239.25,226.095,228.32,2165876,0
+ETSY.US,D,20210217,000000,224.92,225,214.07,222.41,2391743,0
+ETSY.US,D,20210218,000000,216.05,225.31,215.1041,220.82,1525662,0
+ETSY.US,D,20210219,000000,224.09,230.43,223.61,227.27,1828095,0
+ETSY.US,D,20210222,000000,222.86,225.66,211.75,213.12,2652226,0
+ETSY.US,D,20210223,000000,203.07,211.9193,192.23,210.75,3643747,0
+ETSY.US,D,20210224,000000,209.99,212.8781,202.2647,209.1,2179011,0
+ETSY.US,D,20210225,000000,205.085,214,194.77,197.58,3698658,0
+ETSY.US,D,20210226,000000,224,232.29,206.37,220.27,11049030,0
+ETSY.US,D,20210301,000000,224.57,248.45,223.65,244.58,6681210,0
+ETSY.US,D,20210302,000000,243.5,251.86,236.78,238.43,3690857,0
+ETSY.US,D,20210303,000000,235.2,238.29,206.79,208.61,7227301,0
+ETSY.US,D,20210304,000000,207.51,212.9699,186.99,198.1,6511383,0
+ETSY.US,D,20210305,000000,201.01,203.435,179.23,200.3,5644752,0
+ETSY.US,D,20210308,000000,199.535,209.56,189.8,190.26,3910121,0
+ETSY.US,D,20210309,000000,202.97,210.13,198.8613,206.79,3710006,0
+ETSY.US,D,20210310,000000,212.96,215.485,203.25,205.93,2739184,0
+ETSY.US,D,20210311,000000,214.97,224,212.725,220.84,3406033,0
+ETSY.US,D,20210312,000000,212.28,222.67,205,221.14,2763706,0
+ETSY.US,D,20210315,000000,220.53,223.5,216.01,223.23,2578706,0
+ETSY.US,D,20210316,000000,226.89,228,210.75,215.98,2451918,0
+ETSY.US,D,20210317,000000,208.5,221.19,204.53,218.44,4325439,0
+ETSY.US,D,20210318,000000,211.395,219.7179,208.87,209.51,3425564,0
+ETSY.US,D,20210319,000000,210.3119,224.107,209.4,215.41,4843251,0
+ETSY.US,D,20210322,000000,219.5531,223.1881,217,219.77,3136220,0
+ETSY.US,D,20210323,000000,222.6163,231.34,218.09,219.67,3754823,0
+ETSY.US,D,20210324,000000,220.85,221,197.87,199.18,3865994,0
+ETSY.US,D,20210325,000000,193.33,201.095,190.5,196.2,3432842,0
+ETSY.US,D,20210326,000000,197.4944,202.55,193.65,202.32,2667439,0
+ETSY.US,D,20210329,000000,203.42,204,195.155,196.31,2026029,0
+ETSY.US,D,20210330,000000,192.8,203.66,191,198.87,2648748,0
+ETSY.US,D,20210331,000000,202.9,208.49,201.34,201.67,2512635,0
+ETSY.US,D,20210401,000000,206.4381,212.14,205.4,208.2,1775484,0
+ETSY.US,D,20210405,000000,211.99,211.99,196.13,197.2,3628757,0
+ETSY.US,D,20210406,000000,199.4358,208.57,197.3132,206.01,3038845,0
+ETSY.US,D,20210407,000000,204.5,205.75,199.275,204.02,2208132,0
+ETSY.US,D,20210408,000000,206,216.29,205.795,215.39,3606045,0
+ETSY.US,D,20210409,000000,214.24,221.67,212.86,218.57,2723469,0
+ETSY.US,D,20210412,000000,216.8725,220.51,214.1,218.13,1878944,0
+ETSY.US,D,20210413,000000,222.445,225.84,220.292,224.03,2023614,0
+ETSY.US,D,20210414,000000,225.04,227,216.19,218.07,1723242,0
+ETSY.US,D,20210415,000000,221.37,223.5,216.31,219.29,1818946,0
+ETSY.US,D,20210416,000000,220.3,221.1365,213.6,219.99,1524961,0
+ETSY.US,D,20210419,000000,216.875,219.19,211.87,213.19,2236580,0
+ETSY.US,D,20210420,000000,212,212.5,200.88,206.86,2768234,0
+ETSY.US,D,20210421,000000,204.34,210.82,202.33,209.76,1687036,0
+ETSY.US,D,20210422,000000,209.83,215.46,207.503,210.28,1701399,0
+ETSY.US,D,20210423,000000,212.6,216.75,211,214.59,1476358,0
+ETSY.US,D,20210426,000000,211,212,203.8,205.18,4198922,0
+ETSY.US,D,20210427,000000,206.16,210.8,206,207.49,2288762,0
+ETSY.US,D,20210428,000000,206.26,212.97,202.5,211.35,1898706,0
+ETSY.US,D,20210429,000000,212.28,212.34,201.801,208.8,2316824,0
+ETSY.US,D,20210430,000000,206.34,207.95,198.08,198.79,3159133,0
+ETSY.US,D,20210503,000000,200.4,200.91,189.27,190.71,3607067,0
+ETSY.US,D,20210504,000000,185.11,191.29,183.2,188.45,3529396,0
+ETSY.US,D,20210505,000000,190.99,194.99,181.51,184.57,5624593,0
+ETSY.US,D,20210506,000000,167.01,170.648,154,157.68,15673731,0
+ETSY.US,D,20210507,000000,163.93,165.6166,158.65,165.51,5859709,0
+ETSY.US,D,20210510,000000,163.01,170.98,161.78,167.13,5095394,0
+ETSY.US,D,20210511,000000,159.55,170.75,158.71,169.84,4016961,0
+ETSY.US,D,20210512,000000,165.33,169.07,158.41,159.34,3313614,0
+ETSY.US,D,20210513,000000,163.3368,164.5,153.8,156.59,3093211,0
+ETSY.US,D,20210514,000000,159.01,163.84,157.14,163.11,2330513,0
+ETSY.US,D,20210517,000000,162.674,165.4,160.0601,165.18,1933193,0
+ETSY.US,D,20210518,000000,165.81,170.11,164.6,167.25,3103218,0
+ETSY.US,D,20210519,000000,164.2979,166.27,161.3901,165.42,2511934,0
+ETSY.US,D,20210520,000000,166.28,175.14,166.02,172.36,3159839,0
+ETSY.US,D,20210521,000000,173,173.5,167.13,167.56,2527577,0
+ETSY.US,D,20210524,000000,169.73,169.9,164.22,165.18,2404438,0
+ETSY.US,D,20210525,000000,166.87,170.62,166.43,167.05,1558824,0
+ETSY.US,D,20210526,000000,168.2,169.3999,166.56,168.22,1423751,0
+ETSY.US,D,20210527,000000,168.61,168.61,162.5,166.74,2984226,0
+ETSY.US,D,20210528,000000,166.1,167.855,164.62,164.73,1974421,0
+ETSY.US,D,20210601,000000,165.95,167.32,161.8837,163.46,2448887,0
+ETSY.US,D,20210602,000000,164.42,176.85,163.6503,175.14,4900644,0
+ETSY.US,D,20210603,000000,172.08,172.58,165.11,165.74,3336612,0
+ETSY.US,D,20210604,000000,167.41,168.3,162.395,164.18,2270820,0
+ETSY.US,D,20210607,000000,164.56,169.5,163.88,168.32,2763692,0
+ETSY.US,D,20210608,000000,166.36,171.9,166.36,170.21,2623282,0
+ETSY.US,D,20210609,000000,172.175,174.69,167.01,167.3,5125577,0
+ETSY.US,D,20210610,000000,167.05,170.03,166.07,167.15,2348209,0
+ETSY.US,D,20210611,000000,167.77,168.2427,164.66,165.82,2432152,0
+ETSY.US,D,20210614,000000,166.7704,172.1841,166.05,170.3,2668893,0
+ETSY.US,D,20210615,000000,171.87,172,163.82,166.06,2633633,0
+ETSY.US,D,20210616,000000,167.35,169.29,164.52,167.37,2560995,0
+ETSY.US,D,20210617,000000,166.02,172.31,165.52,169.64,2503193,0
+ETSY.US,D,20210618,000000,168.99,171.37,167.69,169.82,3505323,0
+ETSY.US,D,20210621,000000,169.75,171.8599,165.15,170.79,2134926,0
+ETSY.US,D,20210622,000000,170.63,179,170.59,177.98,4224421,0
+ETSY.US,D,20210623,000000,179.11,182.21,178.12,179.45,2934801,0
+ETSY.US,D,20210624,000000,181.45,184.96,178.77,181.52,2574623,0
+ETSY.US,D,20210625,000000,183.77,187.9881,183.1044,184.8,3087618,0
+ETSY.US,D,20210628,000000,187.77,199.18,187.77,198.41,4933009,0
+ETSY.US,D,20210629,000000,198.81,203.555,195.02,202.53,3828061,0
+ETSY.US,D,20210630,000000,202.46,206.62,201.36,205.84,3117147,0
+ETSY.US,D,20210701,000000,206.41,207.8416,198.23,199.51,3268495,0
+ETSY.US,D,20210702,000000,200.2,202.3932,195.83,197.57,1806084,0
+ETSY.US,D,20210706,000000,197.39,199.13,193.08,197.81,2478964,0
+ETSY.US,D,20210707,000000,198.54,199.01,190.34,192.9,1795279,0
+ETSY.US,D,20210708,000000,186,196.6431,185.1,196.02,1761355,0
+ETSY.US,D,20210709,000000,196.41,196.95,193.52,195.09,1606400,0
+ETSY.US,D,20210712,000000,196.05,200.03,190.2328,194.3,2697482,0
+ETSY.US,D,20210713,000000,193.99,193.99,188,188.5,2543515,0
+ETSY.US,D,20210714,000000,189.79,190.58,182.3114,182.86,2855579,0
+ETSY.US,D,20210715,000000,182.86,186.6899,179.71,182.3,2368667,0
+ETSY.US,D,20210716,000000,183.55,187.48,183.2,184.42,1877988,0
+ETSY.US,D,20210719,000000,181.11,192.46,180.24,190.33,2600896,0
+ETSY.US,D,20210720,000000,192.5,195.77,187.79,194.87,2118512,0
+ETSY.US,D,20210721,000000,194.07,195.92,191.04,195.8,1467901,0
+ETSY.US,D,20210722,000000,196.93,202.98,196.93,201.85,2625858,0
+ETSY.US,D,20210723,000000,202.23,211.82,199.69,208.86,2789178,0
+ETSY.US,D,20210726,000000,207.47,209.25,205.5001,206.05,1588593,0
+ETSY.US,D,20210727,000000,205.68,206.36,191.82,199.48,2793414,0
+ETSY.US,D,20210728,000000,200.47,204.77,199.27,202.94,1688725,0
+ETSY.US,D,20210729,000000,202.34,204.11,197.89,198.98,1429342,0
+ETSY.US,D,20210730,000000,190.62,192.55,182.39,183.51,4757123,0
+ETSY.US,D,20210802,000000,186.13,192.52,182.61,188.89,2651477,0
+ETSY.US,D,20210803,000000,189.37,193.77,187.27,190.46,2600900,0
+ETSY.US,D,20210804,000000,192.54,205.89,191.675,202.1,6194512,0
+ETSY.US,D,20210805,000000,175,193.3479,174.905,182.41,10977727,0
+ETSY.US,D,20210806,000000,183.007,183.32,177.625,178.36,4167142,0
+ETSY.US,D,20210809,000000,178,186.7499,177.7984,183.1,3241868,0
+ETSY.US,D,20210810,000000,183.22,190.37,183.22,188.46,2804821,0
+ETSY.US,D,20210811,000000,187.65,194.25,186.63,193.96,2828416,0
+ETSY.US,D,20210812,000000,193.24,196.455,189.48,193.24,1500890,0
+ETSY.US,D,20210813,000000,192.53,193,189.5224,192.08,1384124,0
+ETSY.US,D,20210816,000000,191.37,192.34,186.76,190.42,2151363,0
+ETSY.US,D,20210817,000000,188.27,194.8099,187.59,194.3,2369248,0
+ETSY.US,D,20210818,000000,193.83,197.42,190.27,190.8,2115163,0
+ETSY.US,D,20210819,000000,189.7,196.9899,188.02,192.28,2567006,0
+ETSY.US,D,20210820,000000,192.22,199.32,192.22,199.27,2437731,0
+ETSY.US,D,20210823,000000,199.4,200.25,193.56,196.58,2435732,0
+ETSY.US,D,20210824,000000,198.65,201.55,194.72,201.4,2080683,0
+ETSY.US,D,20210825,000000,201.3,203.79,197.98,202.28,1166378,0
+ETSY.US,D,20210826,000000,203,215.98,202.43,212.59,4068576,0
+ETSY.US,D,20210827,000000,210,212.84,208.35,210.4,2029131,0
+ETSY.US,D,20210830,000000,210.76,218.9562,210.4,217.71,1821708,0
+ETSY.US,D,20210831,000000,217.23,217.93,211.57,216.26,1894857,0
+ETSY.US,D,20210901,000000,216.59,220.93,215.81,216.78,2161206,0
+ETSY.US,D,20210902,000000,217.32,219.5,213.1,213.49,1602935,0
+ETSY.US,D,20210903,000000,213.05,221.36,212.4,220.38,1911936,0
+ETSY.US,D,20210907,000000,219.965,220,212.08,216.44,2001820,0
+ETSY.US,D,20210908,000000,217,217.98,213.39,214.77,1641824,0
+ETSY.US,D,20210909,000000,214.33,218.95,214.05,216.63,1346201,0
+ETSY.US,D,20210910,000000,219.1,221.86,216.85,217.02,1401281,0
+ETSY.US,D,20210913,000000,215.39,215.56,205.39,212.6,1887716,0
+ETSY.US,D,20210914,000000,213.09,217.85,212.55,214.31,1518688,0
+ETSY.US,D,20210915,000000,214.94,218.695,211.64,217.42,1586955,0
+ETSY.US,D,20210916,000000,216.91,224.23,215.9,224.15,1902527,0
+ETSY.US,D,20210917,000000,224.34,228.89,223.48,226.98,3405361,0
+ETSY.US,D,20210920,000000,219.495,223.2399,213.93,217.66,2328365,0
+ETSY.US,D,20210921,000000,220.87,222.45,215.43,220.59,1478922,0
+ETSY.US,D,20210922,000000,220.47,221.37,217.3848,219.37,1669618,0
+ETSY.US,D,20210923,000000,219.76,225.47,219.17,223.66,2096988,0
+ETSY.US,D,20210924,000000,222.0853,223.9699,218.38,222.85,1310536,0
+ETSY.US,D,20210927,000000,220.76,226,219.5,225.78,1554614,0
+ETSY.US,D,20210928,000000,222.49,224.19,207.77,212.35,2694781,0
+ETSY.US,D,20210929,000000,213.865,215.45,205.07,205.3,1921340,0
+ETSY.US,D,20210930,000000,206.59,211.18,206.375,207.96,1997520,0
+ETSY.US,D,20211001,000000,206.77,208.33,198.51,204.37,1995595,0
+ETSY.US,D,20211004,000000,200.27,201.15,194.37,198.72,1882085,0
+ETSY.US,D,20211005,000000,200.06,204.93,198.8,203.64,1286543,0
+ETSY.US,D,20211006,000000,201.59,209.66,201,209.53,1539473,0
+ETSY.US,D,20211007,000000,212.15,219.12,211.01,216.52,1802581,0
+ETSY.US,D,20211008,000000,216.43,219.4874,211.25,212.02,1695419,0
+ETSY.US,D,20211011,000000,210.28,210.65,202.17,202.34,2212317,0
+ETSY.US,D,20211012,000000,204.76,214.86,203.0501,213.14,2236218,0
+ETSY.US,D,20211013,000000,214.87,216.75,212.43,213.75,1032607,0
+ETSY.US,D,20211014,000000,216.15,221.14,215.72,215.9,1378509,0
+ETSY.US,D,20211015,000000,218,222.08,216.625,221.09,1389544,0
+ETSY.US,D,20211018,000000,220.94,230.843,219.29,228,2519494,0
+ETSY.US,D,20211019,000000,228.29,230.15,226.185,226.41,1432358,0
+ETSY.US,D,20211020,000000,228,233.275,224.84,233.12,1997052,0
+ETSY.US,D,20211021,000000,232.61,238.7261,231.12,235.98,1735163,0
+ETSY.US,D,20211022,000000,232.66,242.45,232.66,241.27,1855252,0
+ETSY.US,D,20211025,000000,243.5,253.05,243.5,252.57,3496301,0
+ETSY.US,D,20211026,000000,252.58,255.76,244.85,247.52,2161821,0
+ETSY.US,D,20211027,000000,247.52,250.02,242.52,243.89,1592431,0
+ETSY.US,D,20211028,000000,238.78,246.15,234.42,242.75,3192854,0
+ETSY.US,D,20211029,000000,239.47,252.7635,238.14,250.69,1817859,0
+ETSY.US,D,20211101,000000,250.94,251.99,240.82,243.62,2291671,0
+ETSY.US,D,20211102,000000,243.66,244.48,236.31,240.63,2359926,0
+ETSY.US,D,20211103,000000,243.08,245.4,235.19,239.62,3812568,0
+ETSY.US,D,20211104,000000,236.07,283.4,236.07,271.27,7772896,0
+ETSY.US,D,20211105,000000,261.98,270.94,256.5843,260.12,2710097,0
+ETSY.US,D,20211108,000000,264.38,269.27,260.69,260.86,2259227,0
+ETSY.US,D,20211109,000000,263.315,265.47,253.03,258.67,1869068,0
+ETSY.US,D,20211110,000000,257,257.5,243.38,248.58,1782865,0
+ETSY.US,D,20211111,000000,252,255.746,250.92,253.34,973096,0
+ETSY.US,D,20211112,000000,256.06,273,254.25,272.15,2741788,0
+ETSY.US,D,20211115,000000,272.39,279.49,270.625,272.72,2182485,0
+ETSY.US,D,20211116,000000,272.755,290.78,270.05,286.75,2701810,0
+ETSY.US,D,20211117,000000,287.5948,294.36,280.2,282.32,1494861,0
+ETSY.US,D,20211118,000000,285.24,291.4499,281.35,290.27,1867099,0
+ETSY.US,D,20211119,000000,295.8732,299.8,293.46,294.38,2283471,0
+ETSY.US,D,20211122,000000,295.61,301,275.26,279.24,2538975,0
+ETSY.US,D,20211123,000000,281.51,290.86,276.01,279.53,2839122,0
+ETSY.US,D,20211124,000000,283.01,298.18,276.21,296.91,3254207,0
+ETSY.US,D,20211126,000000,305.06,307.75,290.27,291.38,1780331,0
+ETSY.US,D,20211129,000000,291.39,292.84,278.69,281.48,2207084,0
+ETSY.US,D,20211130,000000,282.42,288.8388,273.97,274.58,4008942,0
+ETSY.US,D,20211201,000000,277.8728,279.23,258.8668,259.28,2553138,0
+ETSY.US,D,20211202,000000,249.03,255.98,243.03,249.56,3270405,0
+ETSY.US,D,20211203,000000,249.18,250.49,224.51,231.33,4266733,0
+ETSY.US,D,20211206,000000,228.66,231.04,220.324,224.9,2385478,0
+ETSY.US,D,20211207,000000,235,245.77,233.72,237.45,3100685,0
+ETSY.US,D,20211208,000000,238.65,247.85,233.6,246,2417062,0
+ETSY.US,D,20211209,000000,246,247.48,232.51,234.4,1565022,0
+ETSY.US,D,20211210,000000,235,236.15,222.76,225.28,1868760,0
+ETSY.US,D,20211213,000000,223.9852,224.78,213.25,219.72,1862916,0
+ETSY.US,D,20211214,000000,212.69,218.89,209.765,217.66,2010448,0
+ETSY.US,D,20211215,000000,220.31,229.41,213.57,229.13,3382113,0
+ETSY.US,D,20211216,000000,228.79,230.78,215,218.29,2422000,0
+ETSY.US,D,20211217,000000,216.31,226.1339,211.36,221.6,3183729,0
+ETSY.US,D,20211220,000000,217,220.695,212.65,218.48,1417909,0
+ETSY.US,D,20211221,000000,223.29,225.895,216.06,224.78,1556789,0
+ETSY.US,D,20211222,000000,224.36,228.65,219.73,225.1,1228526,0
+ETSY.US,D,20211223,000000,225.48,229.3,220.77,228.09,1225982,0
+ETSY.US,D,20211227,000000,230.72,232.98,226.725,229.67,1460160,0
+ETSY.US,D,20211228,000000,231.83,231.9635,219.43,221.73,1088807,0
+ETSY.US,D,20211229,000000,222.95,224,215.19,221.91,1126612,0
+ETSY.US,D,20211230,000000,221.15,226.4101,221.045,222.01,875943,0
+ETSY.US,D,20211231,000000,222.01,224.73,217.92,218.94,1298942,0
+ETSY.US,D,20220103,000000,222.35,223.22,209.66,209.93,2603925,0
+ETSY.US,D,20220104,000000,205.92,207.39,194.01,200.99,3700137,0
+ETSY.US,D,20220105,000000,199.645,200,186.2401,188.35,3550589,0
+ETSY.US,D,20220106,000000,185.94,198.242,182.0601,196.95,4720649,0
+ETSY.US,D,20220107,000000,195.34,198.24,184.67,185.15,2846825,0
+ETSY.US,D,20220110,000000,181.48,183.94,172.61,183.71,3623725,0
+ETSY.US,D,20220111,000000,182.44,186.1142,179.44,182.81,1935505,0
+ETSY.US,D,20220112,000000,185.66,187.8799,174.69,178.06,2141179,0
+ETSY.US,D,20220113,000000,179.19,179.55,166.44,166.8,2660511,0
+ETSY.US,D,20220114,000000,164.92,169.04,159.8,163.7,3160662,0
+ETSY.US,D,20220118,000000,161.24,166.7,158.2,163.49,3291689,0
+ETSY.US,D,20220119,000000,162.17,167.99,161.92,163.14,2908045,0
+ETSY.US,D,20220120,000000,171.14,172.36,158.75,159.29,3123522,0
+ETSY.US,D,20220121,000000,157.95,159.36,148.21,148.85,4310186,0
+ETSY.US,D,20220124,000000,140.57,155.15,136,154.06,7392865,0
+ETSY.US,D,20220125,000000,150.57,153.41,142.42,145.13,3499429,0
+ETSY.US,D,20220126,000000,152.16,153.8,139.5,141.3,3621020,0
+ETSY.US,D,20220127,000000,144.73,148.22,138.88,139.54,2505892,0
+ETSY.US,D,20220128,000000,141.22,145.99,138.5,145.95,3137198,0
+ETSY.US,D,20220131,000000,146.62,157.42,146.33,157.08,3465217,0
+ETSY.US,D,20220201,000000,158.9618,159.3882,149.68,152.16,3371642,0
+ETSY.US,D,20220202,000000,153.315,155.3,135.2786,138.04,6245568,0
+ETSY.US,D,20220203,000000,133.745,135.86,125.37,126.96,7790848,0
+ETSY.US,D,20220204,000000,131.245,136.34,126.525,133.67,4903730,0
+ETSY.US,D,20220207,000000,133.7,140.79,133.4,135.66,3146023,0
+ETSY.US,D,20220208,000000,134.64,141.77,133.81,141.23,3001168,0
+ETSY.US,D,20220209,000000,144.31,146.93,142.35,146.61,2372953,0
+ETSY.US,D,20220210,000000,142.27,148.84,140.77,143.03,2052752,0
+ETSY.US,D,20220211,000000,144.19,145.65,140.2101,141.77,2131351,0
+ETSY.US,D,20220214,000000,141.71,145.82,140.2,142.65,1988447,0
+ETSY.US,D,20220215,000000,146,148.26,142.66,148.24,2023086,0
+ETSY.US,D,20220216,000000,145.32,145.4689,138.157,140.41,3141639,0
+ETSY.US,D,20220217,000000,138.275,139.16,131.54,132.17,2542000,0
+ETSY.US,D,20220218,000000,131.5027,132.69,125.84,127.3,3116998,0
+ETSY.US,D,20220222,000000,128.18,129.77,120.71,121.34,4083174,0
+ETSY.US,D,20220223,000000,123.3,125.75,115.89,116.51,5354825,0
+ETSY.US,D,20220224,000000,111.5,129.8,109.38,128.16,9304339,0
+ETSY.US,D,20220225,000000,146.888,152.23,131.25,148.94,19472355,0
+ETSY.US,D,20220228,000000,148.71,157.43,147,154.89,6287314,0
+ETSY.US,D,20220301,000000,156.12,162.94,155,157.53,5566608,0
+ETSY.US,D,20220302,000000,157.81,162.9971,152.83,162.03,3674719,0
+ETSY.US,D,20220303,000000,160.91,163.84,155.97,159.78,3748956,0
+ETSY.US,D,20220304,000000,158.6,161,149.72,151.57,3344647,0
+ETSY.US,D,20220307,000000,152.99,154.4034,136.97,137.49,4217680,0
+ETSY.US,D,20220308,000000,137.47,144.75,132.91,138.43,3539504,0
+ETSY.US,D,20220309,000000,141.78,145.37,139.05,144.72,3230462,0
+ETSY.US,D,20220310,000000,143.4,144.53,133.28,136.98,2599857,0
+ETSY.US,D,20220311,000000,136.62,137.1325,121.15,121.23,5990274,0
+ETSY.US,D,20220314,000000,120.85,127.18,117.38,118.32,3914228,0
+ETSY.US,D,20220315,000000,119,125.63,117.4,124.98,3233315,0
+ETSY.US,D,20220316,000000,127.99,134.05,126.68,133.81,3232230,0
+ETSY.US,D,20220317,000000,132.24,141.889,131.02,141.68,2586203,0
+ETSY.US,D,20220318,000000,140.53,149.725,140.28,148,5183227,0
+ETSY.US,D,20220321,000000,146.42,148.29,139.44,142.27,2894447,0
+ETSY.US,D,20220322,000000,142.66,151.4973,142.0401,148.25,2994381,0
+ETSY.US,D,20220323,000000,145,149.21,141.44,142.47,2502876,0
+ETSY.US,D,20220324,000000,143.24,143.97,136.595,140.96,2045098,0
+ETSY.US,D,20220325,000000,141.43,141.46,129.75,132.32,3404377,0
+ETSY.US,D,20220328,000000,134.7,139.02,131.1,138.54,2443889,0
+ETSY.US,D,20220329,000000,138.99,144.94,137.8601,142.92,3084723,0
+ETSY.US,D,20220330,000000,140.05,141.84,134.16,134.56,3160660,0
+ETSY.US,D,20220331,000000,134.14,134.905,124.23,124.28,3805932,0
+ETSY.US,D,20220401,000000,126.23,128.385,122.53,127.05,2961478,0
+ETSY.US,D,20220404,000000,128.58,138.88,126.14,136.17,3783120,0
+ETSY.US,D,20220405,000000,135.42,136.87,128.61,130.21,3279960,0
+ETSY.US,D,20220406,000000,128.18,128.23,121.39,125.47,3524702,0
+ETSY.US,D,20220407,000000,124.675,128.87,118.91,120.95,4815643,0
+ETSY.US,D,20220408,000000,120.18,120.78,114.57,116.58,3666782,0
+ETSY.US,D,20220411,000000,115.13,119.7,113.03,117.22,2933304,0
+ETSY.US,D,20220412,000000,120.18,122.455,111.7601,112.95,3013823,0
+ETSY.US,D,20220413,000000,112.25,118.71,111.21,117.47,2446391,0
+ETSY.US,D,20220414,000000,115.825,117.235,112.74,115.79,3780224,0
+ETSY.US,D,20220418,000000,115.33,115.5,105.8,110.47,4528180,0
+ETSY.US,D,20220419,000000,110.22,118.7398,109.229,115.29,4065133,0
+ETSY.US,D,20220420,000000,114.29,114.29,104.705,107.41,4829128,0
+ETSY.US,D,20220421,000000,109.99,109.99,100.32,101.79,4071818,0
+ETSY.US,D,20220422,000000,102.435,103.52,97.46,98.41,3623006,0
+ETSY.US,D,20220425,000000,96.845,103.2,96.59,102.06,3976352,0
+ETSY.US,D,20220426,000000,101.04,102.65,97.1,100.11,4297469,0
+ETSY.US,D,20220427,000000,98.99,102.25,95.7731,97.55,4283818,0
+ETSY.US,D,20220428,000000,100.63,103.37,94.395,101.88,5491444,0
+ETSY.US,D,20220429,000000,97,102.26,92.86,93.19,7090319,0
+ETSY.US,D,20220502,000000,92.32,97.22,90.625,97.07,5640038,0
+ETSY.US,D,20220503,000000,96.74,103.47,95.09,100.53,5615439,0
+ETSY.US,D,20220504,000000,100,110.95,96.1011,109.33,8693731,0
+ETSY.US,D,20220505,000000,94.26,95.3,88.88,90.93,15386155,0
+ETSY.US,D,20220506,000000,89.67,90.8799,81.115,86.38,9282126,0
+ETSY.US,D,20220509,000000,85.08,88.965,82.41,86.4,8281549,0
+ETSY.US,D,20220510,000000,89.31,92.67,81.565,84.06,6098531,0
+ETSY.US,D,20220511,000000,83.73,86.49,77.04,77.81,8269441,0
+ETSY.US,D,20220512,000000,77.36,89.8797,75.61,87.86,10579175,0
+ETSY.US,D,20220513,000000,90,94.58,88.54,92.08,5783197,0
+ETSY.US,D,20220516,000000,91,92.4,86.25,86.62,4384454,0
+ETSY.US,D,20220517,000000,89.19,91.12,84.18,88.06,4480036,0
+ETSY.US,D,20220518,000000,85.05,85.05,77.0976,78.84,6025942,0
+ETSY.US,D,20220519,000000,78.39,82.36,76,79.24,7341900,0
+ETSY.US,D,20220520,000000,81.17,81.27,74.66,78.34,4880538,0
+ETSY.US,D,20220523,000000,77.87,78,72.66,76.07,4663175,0
+ETSY.US,D,20220524,000000,73.715,74.24,68.399,70.21,5986800,0
+ETSY.US,D,20220525,000000,70.365,74.47,69.67,71.59,5597316,0
+ETSY.US,D,20220526,000000,72.26,78.71,71.25,78.25,4772842,0
+ETSY.US,D,20220527,000000,79.1,82.24,79,82.15,3295215,0
+ETSY.US,D,20220531,000000,82.95,84.8545,80.02,81.12,6307299,0
+ETSY.US,D,20220601,000000,83.38,84.7912,79.52,80.94,4080001,0
+ETSY.US,D,20220602,000000,81.44,87.94,80.81,87.29,3780123,0
+ETSY.US,D,20220603,000000,84.49,84.94,80.3935,80.98,3927123,0
+ETSY.US,D,20220606,000000,82.19,84.99,81.02,83.83,2831323,0
+ETSY.US,D,20220607,000000,80.98,82.58,78.75,81.48,3789381,0
+ETSY.US,D,20220608,000000,82.32,87.02,81.79,84.88,4137092,0
+ETSY.US,D,20220609,000000,83.95,85.94,82.2335,83.07,2586614,0
+ETSY.US,D,20220610,000000,79.96,81.67,75.29,75.84,4330773,0
+ETSY.US,D,20220613,000000,72.16,74.4,69.74,71.37,4630546,0
+ETSY.US,D,20220614,000000,71.57,73.84,70.11,71.61,3426757,0
+ETSY.US,D,20220615,000000,72.57,77.33,72.071,76.05,3881030,0
+ETSY.US,D,20220616,000000,71.615,71.86,67.01,69,6016975,0
+ETSY.US,D,20220617,000000,69.5,74.3199,69.43,72.11,7379442,0
+ETSY.US,D,20220621,000000,73.335,75.8791,71.4498,71.81,3267856,0
+ETSY.US,D,20220622,000000,70.77,75.29,70.565,74.09,2790341,0
+ETSY.US,D,20220623,000000,74.5,79.61,74.475,78.73,3363421,0
+ETSY.US,D,20220624,000000,80,83.65,79.61,83.62,3222744,0
+ETSY.US,D,20220627,000000,82.08,84.13,78.65,80.65,4921037,0
+ETSY.US,D,20220628,000000,79.11,80.5,73.946,74.04,3937281,0
+ETSY.US,D,20220629,000000,73.08,75.4,71.3,74.8,2682460,0
+ETSY.US,D,20220630,000000,74.58,74.78,70.4602,73.21,3714162,0
+ETSY.US,D,20220701,000000,74.73,80.75,74.7,79.81,5654946,0
+ETSY.US,D,20220705,000000,79.09,88.37,77.59,88.24,6088066,0
+ETSY.US,D,20220706,000000,88.1,91.58,85.21,85.94,4285338,0
+ETSY.US,D,20220707,000000,85.09,90.21,84.3,89.65,4031651,0
+ETSY.US,D,20220708,000000,87.57,90.67,86.38,88.75,3050245,0
+ETSY.US,D,20220711,000000,87.1,87.8,84.1528,86.07,2604450,0
+ETSY.US,D,20220712,000000,87.76,89.67,84.5625,85.59,3038758,0
+ETSY.US,D,20220713,000000,83.22,85.78,81.58,83.21,4756234,0
+ETSY.US,D,20220714,000000,83.29,83.59,78.24,79.73,4338368,0
+ETSY.US,D,20220715,000000,80.19,83.21,78.33,82.5,4152712,0
+ETSY.US,D,20220718,000000,84.25,88.105,83.79,84.72,4293567,0
+ETSY.US,D,20220719,000000,86.17,88.135,83.93,87.44,2414805,0
+ETSY.US,D,20220720,000000,87.88,93.06,86.92,92.66,4274824,0
+ETSY.US,D,20220721,000000,92.59,97.03,91.23,96.87,4720367,0
+ETSY.US,D,20220722,000000,96.24,102.12,95.94,97.11,6949970,0
+ETSY.US,D,20220725,000000,96.21,97.92,93.6201,96.47,4609015,0
+ETSY.US,D,20220726,000000,91.05,94.27,90.165,93.3,4816259,0
+ETSY.US,D,20220727,000000,96.67,98.12,93.51,95.5,7675953,0
+ETSY.US,D,20220728,000000,100.67,106.6599,100.3,104.92,9963036,0
+ETSY.US,D,20220729,000000,104.11,107.39,102.035,103.72,4485511,0
+ETSY.US,D,20220801,000000,101.85,106.88,101.12,103.61,3296982,0
+ETSY.US,D,20220802,000000,101.78,105.15,101.34,104.44,2837039,0
+ETSY.US,D,20220803,000000,106.25,109.73,104.56,108.5,3402612,0
+ETSY.US,D,20220804,000000,109.16,110.69,107.3601,109.33,2606883,0
+ETSY.US,D,20220805,000000,105.73,111.98,104.82,109.38,2511711,0
+ETSY.US,D,20220808,000000,109.33,117.06,109.33,111.98,3228156,0
+ETSY.US,D,20220809,000000,109.5,111.1,107.5101,108.87,3221172,0
+ETSY.US,D,20220810,000000,114,116.94,112.96,116.9,3927239,0
+ETSY.US,D,20220811,000000,119.57,120.69,113.49,114.68,4170905,0
+ETSY.US,D,20220812,000000,116.8,120.19,115.81,119.91,2971251,0
+ETSY.US,D,20220815,000000,118.005,119.66,116.4961,117.61,2554998,0
+ETSY.US,D,20220816,000000,117.96,123.03,116.21,120.86,3352440,0
+ETSY.US,D,20220817,000000,118.62,119,115.81,116.91,2659909,0
+ETSY.US,D,20220818,000000,116.8,116.84,112.97,114.45,2510100,0
+ETSY.US,D,20220819,000000,111.8,112.49,105.28,107.01,3813744,0
+ETSY.US,D,20220822,000000,104.46,106.37,102.52,103.74,2753340,0
+ETSY.US,D,20220823,000000,103.5,105.84,102.56,103.74,1802208,0
+ETSY.US,D,20220824,000000,105.26,107.81,104.2346,105.9,2038513,0
+ETSY.US,D,20220825,000000,107.12,108.65,105.3131,108.32,1618580,0
+ETSY.US,D,20220826,000000,109.57,111.24,103.52,104.25,2608482,0
+ETSY.US,D,20220829,000000,101.58,106.86,101.23,104.52,1854271,0
+ETSY.US,D,20220830,000000,106.48,109,102.74,105.78,2353576,0
+ETSY.US,D,20220831,000000,106.35,108.59,104.86,105.61,2059793,0
+ETSY.US,D,20220901,000000,103.07,107.19,100.855,106.13,2771664,0
+ETSY.US,D,20220902,000000,109.19,109.34,104.15,105.72,2638679,0
+ETSY.US,D,20220906,000000,105.65,106.09,100.91,103.86,2401339,0
+ETSY.US,D,20220907,000000,104.44,107.94,102.75,107.36,2316541,0
+ETSY.US,D,20220908,000000,105.06,108.87,104.67,108.3,1829642,0
+ETSY.US,D,20220909,000000,108.95,111.73,108.65,110.42,2402085,0
+ETSY.US,D,20220912,000000,111.04,114.8,110.84,114.08,2461810,0
+ETSY.US,D,20220913,000000,108.015,108.4299,105.83,107.06,2566498,0
+ETSY.US,D,20220914,000000,107.98,111.365,105.53,111.23,2772866,0
+ETSY.US,D,20220915,000000,110.86,114.0841,110.23,112.35,2383429,0
+ETSY.US,D,20220916,000000,109.25,111.15,106.3685,108.03,4212389,0
+ETSY.US,D,20220919,000000,106.86,111.92,106.81,111.78,2870892,0
+ETSY.US,D,20220920,000000,110.15,110.71,103.83,103.97,2884553,0
+ETSY.US,D,20220921,000000,104.65,109.065,102.68,104.07,2065624,0
+ETSY.US,D,20220922,000000,102.87,104,96.851,97.49,3104336,0
+ETSY.US,D,20220923,000000,95.925,97.83,94.4,96.47,3332659,0
+ETSY.US,D,20220926,000000,96.07,98.77,94.16,94.3,2482054,0
+ETSY.US,D,20220927,000000,96.9,98.5,94.48,96.73,2658762,0
+ETSY.US,D,20220928,000000,96.3975,102.96,96.3975,102.15,2165247,0
+ETSY.US,D,20220929,000000,99.071,102.16,99,101.52,2947686,0
+ETSY.US,D,20220930,000000,100,104.03,99.1,100.13,2848440,0
+ETSY.US,D,20221003,000000,100.81,106.005,100.66,104.99,3057726,0
+ETSY.US,D,20221004,000000,108.57,110.77,107.37,110.2,3184941,0
+ETSY.US,D,20221005,000000,108.77,113.57,107.64,112.33,2710852,0
+ETSY.US,D,20221006,000000,112.89,116.8005,112.745,115.11,2582589,0
+ETSY.US,D,20221007,000000,111.48,112.785,109.57,110.44,1980345,0
+ETSY.US,D,20221010,000000,111.21,111.79,106.71,108.97,3202334,0
+ETSY.US,D,20221011,000000,107.87,109.63,101.51,105.6,3383222,0
+ETSY.US,D,20221012,000000,106.77,108.25,102.89,106.16,2414767,0
+ETSY.US,D,20221013,000000,99.28,99.81,91.7001,96.32,9547648,0
+ETSY.US,D,20221014,000000,98.57,101.52,92.105,92.45,3625146,0
+ETSY.US,D,20221017,000000,95.22,98.81,94.36,98.12,3108873,0
+ETSY.US,D,20221018,000000,102.745,104.28,100.04,100.48,3701135,0
+ETSY.US,D,20221019,000000,99.22,99.29,93.6118,94.33,3191046,0
+ETSY.US,D,20221020,000000,93.89,99.75,93.785,97.44,2965743,0
+ETSY.US,D,20221021,000000,96.58,101.17,94.4,100.91,2844696,0
+ETSY.US,D,20221024,000000,100.33,102.46,96.78,102.07,2026811,0
+ETSY.US,D,20221025,000000,102.09,104.475,100.31,103.24,3227916,0
+ETSY.US,D,20221026,000000,101.38,106.2,100.02,101.4,2710711,0
+ETSY.US,D,20221027,000000,102.75,103.75,100,100.91,3098924,0
+ETSY.US,D,20221028,000000,95.97,100,94.35,97.91,4403307,0
+ETSY.US,D,20221031,000000,97.995,100,93.17,93.91,3152552,0
+ETSY.US,D,20221101,000000,96.1,97.3481,90.95,91.43,3039761,0
+ETSY.US,D,20221102,000000,91.98,92.47,87.24,87.54,5296750,0
+ETSY.US,D,20221103,000000,91.33,101.82,90.43,100.03,12890859,0
+ETSY.US,D,20221104,000000,101.58,103.06,93.8716,98.35,6298635,0
+ETSY.US,D,20221107,000000,100.19,100.92,96.01,99.19,3364412,0
+ETSY.US,D,20221108,000000,100.27,103.28,97.87,101.78,3126045,0
+ETSY.US,D,20221109,000000,100.26,100.98,94.88,94.96,2384642,0
+ETSY.US,D,20221110,000000,101,110.36,101,110.21,4270198,0
+ETSY.US,D,20221111,000000,109.39,116.6,109.035,115.64,3720322,0
+ETSY.US,D,20221114,000000,114.31,123.68,113.99,119.74,5624236,0
+ETSY.US,D,20221115,000000,124.76,127.28,121.25,125.31,4536884,0
+ETSY.US,D,20221116,000000,120.09,122.22,118.27,119.72,4082532,0
+ETSY.US,D,20221117,000000,116.91,117.35,112.065,114.37,3097523,0
+ETSY.US,D,20221118,000000,116.62,116.85,112.09,113.92,2226784,0
+ETSY.US,D,20221121,000000,112.2,119.3463,111.37,114.94,3737825,0
+ETSY.US,D,20221122,000000,115.64,119.48,114,119.29,3158226,0
+ETSY.US,D,20221123,000000,120.06,122.1438,117.47,119.99,1877285,0
+ETSY.US,D,20221125,000000,118.39,120.61,117.49,120.31,785031,0
+ETSY.US,D,20221128,000000,120.2,123.37,118.55,119.48,2586352,0
+ETSY.US,D,20221129,000000,120.87,122.42,119.2836,121.88,2608991,0
+ETSY.US,D,20221130,000000,123,132.6,121.67,132.09,4845930,0
+ETSY.US,D,20221201,000000,132.86,139.97,132.15,139.39,4485267,0
+ETSY.US,D,20221202,000000,136.16,141.96,135.42,140.49,2831463,0
+ETSY.US,D,20221205,000000,139.28,142.53,135.89,137.21,3236810,0
+ETSY.US,D,20221206,000000,137.56,139.05,132.955,135.01,2709288,0
+ETSY.US,D,20221207,000000,134.1,136,127.8067,130.13,2898558,0
+ETSY.US,D,20221208,000000,131.78,135.6793,129.65,134.5,2180677,0
+ETSY.US,D,20221209,000000,130.785,134.5,126.57,126.78,3032365,0
+ETSY.US,D,20221212,000000,125.75,129.58,124.17,129.52,2218566,0
+ETSY.US,D,20221213,000000,138.44,138.95,130.13,131.6,2786434,0
+ETSY.US,D,20221214,000000,132.16,135.48,131.11,132.03,2695566,0
+ETSY.US,D,20221215,000000,128.64,128.99,124.28,125.97,2770842,0
+ETSY.US,D,20221216,000000,124.73,127.2,124.18,126.32,4300565,0
+ETSY.US,D,20221219,000000,126.41,129.12,124.96,125.91,2151460,0
+ETSY.US,D,20221220,000000,125.24,127.63,123.19,127.1,1857051,0
+ETSY.US,D,20221221,000000,130.195,135.05,129.94,134.33,3374446,0
+ETSY.US,D,20221222,000000,132.29,132.5,123.5501,127.35,2371445,0
+ETSY.US,D,20221223,000000,126.8,127.733,124.01,126.94,1353907,0
+ETSY.US,D,20221227,000000,126.03,126.4899,121.23,121.34,1843264,0
+ETSY.US,D,20221228,000000,120.4,121.78,118.92,120.4,1824918,0
+ETSY.US,D,20221229,000000,122.01,124.12,120.12,122.68,1661797,0
+ETSY.US,D,20221230,000000,119.23,120.91,117.86,119.78,2153825,0
+ETSY.US,D,20230103,000000,121.51,122.41,111.83,113.56,3409690,0
+ETSY.US,D,20230104,000000,116.78,119,113.56,117.11,3551287,0
+ETSY.US,D,20230105,000000,116.29,120.52,114.95,119.56,2744246,0
+ETSY.US,D,20230106,000000,119.23,121.97,115.77,120.59,2107744,0
+ETSY.US,D,20230109,000000,122.73,124.27,120.62,120.99,2237934,0
+ETSY.US,D,20230110,000000,120.79,127.34,120.32,126.93,2924018,0
+ETSY.US,D,20230111,000000,128.41,135.28,127.99,134.69,4909521,0
+ETSY.US,D,20230112,000000,133.44,134.44,128.15,131.63,3314379,0
+ETSY.US,D,20230113,000000,130.4,136.145,130.17,134.67,3924253,0
+ETSY.US,D,20230117,000000,134.5,136.91,132.5,132.51,2892276,0
+ETSY.US,D,20230118,000000,135.06,136.1671,130.74,131.44,2458280,0
+ETSY.US,D,20230119,000000,130.47,132.89,127.8305,128.97,1687518,0
+ETSY.US,D,20230120,000000,129.58,132.26,127.53,131.82,2475491,0
+ETSY.US,D,20230123,000000,132.75,140,132.11,139.12,2782376,0
+ETSY.US,D,20230124,000000,138.02,139.31,135.5,136.68,3052857,0
+ETSY.US,D,20230125,000000,133.06,136.49,131.93,135.86,1926766,0
+ETSY.US,D,20230126,000000,138.915,140.46,134.29,134.54,2394199,0
+ETSY.US,D,20230127,000000,131.432,139.09,129.3,137.8,3044666,0
+ETSY.US,D,20230130,000000,136.44,139.83,134.24,134.7,2363051,0
+ETSY.US,D,20230131,000000,135.6,139.08,135.6,137.58,2143940,0
+ETSY.US,D,20230201,000000,137.58,140.46,134.12,139.58,3181753,0
+ETSY.US,D,20230202,000000,143,148.23,142.14,148.2,3777186,0
+ETSY.US,D,20230203,000000,143.3,149.91,142.42,147.5,2686522,0
+ETSY.US,D,20230206,000000,145.56,147.7888,143.82,144.54,1394760,0
+ETSY.US,D,20230207,000000,144,145.68,139.7,145.03,1706784,0
+ETSY.US,D,20230208,000000,144.28,145.74,142.21,144.02,1473188,0
+ETSY.US,D,20230209,000000,145.2,145.515,137.02,137.56,2489883,0
+ETSY.US,D,20230210,000000,136.145,136.34,131.21,132.13,2868030,0
+ETSY.US,D,20230213,000000,131.99,136.25,128.57,134.75,2517299,0
+ETSY.US,D,20230214,000000,134.11,137.42,130.99,133.75,2331779,0
+ETSY.US,D,20230215,000000,133,143.15,132.79,142.26,3058132,0
+ETSY.US,D,20230216,000000,138.34,140.16,129.92,130.31,5292783,0
+ETSY.US,D,20230217,000000,130.4,131.46,127.1583,129.68,4314098,0
+ETSY.US,D,20230221,000000,126.76,131.33,124.36,124.845,3415630,0
+ETSY.US,D,20230222,000000,125.425,129.2495,124.435,128.45,5040872,0
+ETSY.US,D,20230223,000000,131.827,133.49,120.21,131.58,8601146,0
+ETSY.US,D,20230224,000000,127.89,129.05,123.58,124.105,3577230,0
+ETSY.US,D,20230227,000000,123.84,124.4,119.74,120.6,3736721,0
+ETSY.US,D,20230228,000000,121.4,123.28,120.08,121.41,1886779,0
+ETSY.US,D,20230301,000000,120.53,121.07,116.2708,118.28,3440624,0
+ETSY.US,D,20230302,000000,117.05,119.72,116.51,118.46,2951664,0
+ETSY.US,D,20230303,000000,119.38,122.4,119.005,121.42,2997769,0
+ETSY.US,D,20230306,000000,122.05,122.41,118.58,118.78,2843557,0
+ETSY.US,D,20230307,000000,119.09,122.5095,114.8201,115.89,3927468,0
+ETSY.US,D,20230308,000000,112.67,113.32,107.96,113.18,7098123,0
+ETSY.US,D,20230309,000000,107.4,110.41,105.14,107.74,6967534,0
+ETSY.US,D,20230310,000000,107.34,107.745,103.46,105.98,4762006,0
+ETSY.US,D,20230313,000000,103.015,106.37,99.24,103.71,5646036,0
+ETSY.US,D,20230314,000000,106.755,107,101.1499,102.79,3300693,0
+ETSY.US,D,20230315,000000,101.73,105.1999,100.16,104.74,3586698,0
+ETSY.US,D,20230316,000000,102.82,105.21,101.11,104.43,3549791,0
+ETSY.US,D,20230317,000000,104.04,105.84,103.39,105.34,3176030,0
+ETSY.US,D,20230320,000000,104.43,108.605,103.34,108.36,3988229,0
+ETSY.US,D,20230321,000000,109.95,113.12,109.4399,112.71,3455981,0
+ETSY.US,D,20230322,000000,113.34,115.2999,110.82,110.96,2539879,0
+ETSY.US,D,20230323,000000,113.28,116.15,109.68,110.09,3518107,0
+ETSY.US,D,20230324,000000,109,109.1161,105.11,106.85,2769985,0
+ETSY.US,D,20230327,000000,107.45,107.45,103.24,104.88,3083917,0
+ETSY.US,D,20230328,000000,105.61,107.18,104.94,105.06,2012083,0
+ETSY.US,D,20230329,000000,106.46,107.81,105.18,107.67,1635805,0
+ETSY.US,D,20230330,000000,109.99,110.965,107.88,108.78,2384929,0
+ETSY.US,D,20230331,000000,109.21,111.61,108.61,111.33,2673429,0
+ETSY.US,D,20230403,000000,110.45,110.715,105.88,108.25,2409968,0
+ETSY.US,D,20230404,000000,114.71,114.73,109.295,109.64,4973456,0
+ETSY.US,D,20230405,000000,108.72,108.7957,104.4,105.27,2723480,0
+ETSY.US,D,20230406,000000,103.96,104.725,100.74,104.06,3123794,0
+ETSY.US,D,20230410,000000,103.64,104.36,101.66,103.04,2787294,0
+ETSY.US,D,20230411,000000,102.74,104.67,101.81,103.64,1903396,0
+ETSY.US,D,20230412,000000,105.224,105.29,99.41,100.16,2887288,0
+ETSY.US,D,20230413,000000,101.5,101.9889,99.79,100.72,2788188,0
+ETSY.US,D,20230414,000000,100.34,103.63,99.67,102.53,2749848,0
+ETSY.US,D,20230417,000000,102.49,103.55,102.075,103.12,1824646,0
+ETSY.US,D,20230418,000000,104.25,104.73,101.89,102.17,1973568,0
+ETSY.US,D,20230419,000000,100.62,103.4999,100.5,102.38,2383822,0
+ETSY.US,D,20230420,000000,100.76,104.93,100.6,102.24,2673885,0
+ETSY.US,D,20230421,000000,102.45,103.17,101.3368,102.05,2277266,0
+ETSY.US,D,20230424,000000,102.63,103.25,101.565,102.84,2708494,0
+ETSY.US,D,20230425,000000,101.73,102.32,98.11,98.37,2132965,0
+ETSY.US,D,20230426,000000,99.35,100.64,97.35,97.77,2237589,0
+ETSY.US,D,20230427,000000,100.215,101.38,99.24,100.49,3125153,0
+ETSY.US,D,20230428,000000,100.69,101.2,98.71,101.03,2525708,0
+ETSY.US,D,20230501,000000,100.36,100.91,95.44,96.27,3951377,0
+ETSY.US,D,20230502,000000,94.56,99.64,94.38,99.19,3590548,0
+ETSY.US,D,20230503,000000,99.19,102.31,98.06,98.965,6566558,0
+ETSY.US,D,20230504,000000,96.54,96.845,90.74,92.55,8317879,0
+ETSY.US,D,20230505,000000,93.7,95.865,89.14,90,6998177,0
+ETSY.US,D,20230508,000000,90.13,95.49,90.06,92.78,4802429,0
+ETSY.US,D,20230509,000000,91.84,93.42,91.6185,92.71,2520257,0
+ETSY.US,D,20230510,000000,94.08,95.68,92.6522,94.84,2616644,0
+ETSY.US,D,20230511,000000,95.13,96.56,94.03,96.36,2263491,0
+ETSY.US,D,20230512,000000,96.61,97.89,94.105,94.68,3788194,0
+ETSY.US,D,20230515,000000,94.17,98.11,93.5001,97.85,4106319,0
+ETSY.US,D,20230516,000000,95.01,95.17,91.34,92.65,3884919,0
+ETSY.US,D,20230517,000000,92.63,96.49,91.0926,94.99,3457562,0
+ETSY.US,D,20230518,000000,94.64,94.694,90.85,92.39,4320849,0
+ETSY.US,D,20230519,000000,92.5,92.5,88.23,89.1,4037453,0
+ETSY.US,D,20230522,000000,88.95,90.785,88,90.02,3304900,0
+ETSY.US,D,20230523,000000,89.49,90.775,87.92,88.03,3170250,0
+ETSY.US,D,20230524,000000,88.25,88.6911,86,87.66,2221465,0
+ETSY.US,D,20230525,000000,87.76,88.4,84.92,86.23,2389348,0
+ETSY.US,D,20230526,000000,86.68,87.34,84.955,85.53,3456948,0
+ETSY.US,D,20230530,000000,86.13,86.28,82.375,82.49,3378193,0
+ETSY.US,D,20230531,000000,82.23,83.55,80.44,81.05,5132745,0
+ETSY.US,D,20230601,000000,81.25,82.5799,80.7,81.99,3398195,0
+ETSY.US,D,20230602,000000,83.34,86.24,82.8,85.01,3539625,0
+ETSY.US,D,20230605,000000,84.86,87.07,84.57,85.25,2741043,0
+ETSY.US,D,20230606,000000,85.26,91.8,85.22,90.05,4287596,0
+ETSY.US,D,20230607,000000,91.79,92.7399,87.305,87.57,3304495,0
+ETSY.US,D,20230608,000000,86.39,87.9799,84.74,87.56,2715775,0
+ETSY.US,D,20230609,000000,91.87,93.59,90.4,91.24,5604726,0
+ETSY.US,D,20230612,000000,91.89,91.895,87.64,90.51,3499488,0
+ETSY.US,D,20230613,000000,91.26,93.51,89.85,92.84,3586550,0
+ETSY.US,D,20230614,000000,93.12,95.5,92.54,95.06,3067653,0
+ETSY.US,D,20230615,000000,94.42,96.65,93.37,95.97,2425100,0
+ETSY.US,D,20230616,000000,96.46,96.5,93.3224,94.6,4247954,0
+ETSY.US,D,20230620,000000,95.11,98,94.78,96.19,3249148,0
+ETSY.US,D,20230621,000000,95.66,97.03,93.922,94.63,2982881,0
+ETSY.US,D,20230622,000000,93.78,93.845,91.21,92.14,2841793,0
+ETSY.US,D,20230623,000000,91.28,91.92,88.81,88.93,4755107,0
+ETSY.US,D,20230626,000000,88.9899,89.65,84.5,84.57,4037667,0
+ETSY.US,D,20230627,000000,85.15,87.85,85.0901,87.49,2525885,0
+ETSY.US,D,20230628,000000,87.26,88.8772,86.04,87.45,1998577,0
+ETSY.US,D,20230629,000000,87.49,87.9499,84.94,85.73,1954462,0
+ETSY.US,D,20230630,000000,86.68,86.785,84.21,84.61,3067311,0
+ETSY.US,D,20230703,000000,85.25,85.83,83.85,85.4,2194207,0
+ETSY.US,D,20230705,000000,84.89,85.36,82.4,85.15,3321987,0
+ETSY.US,D,20230706,000000,83.06,83.955,81.96,82.91,2928959,0
+ETSY.US,D,20230707,000000,83,83.9299,82.6,82.76,3143370,0
+ETSY.US,D,20230710,000000,82.28,85.86,81.9,85.83,2527151,0
+ETSY.US,D,20230711,000000,88.76,94.82,88.695,93.71,6238155,0
+ETSY.US,D,20230712,000000,95.27,95.43,91.49,91.5,3060220,0
+ETSY.US,D,20230713,000000,92.85,94.54,92.29,93.15,3045062,0
+ETSY.US,D,20230714,000000,92.32,93.24,91.12,92.25,2597984,0
+ETSY.US,D,20230717,000000,91.5,93.67,90.22,93.4,1714936,0
+ETSY.US,D,20230718,000000,93.515,96.29,93.15,93.33,2077192,0
+ETSY.US,D,20230719,000000,93.82,97.02,93.6901,96.09,3088499,0
+ETSY.US,D,20230720,000000,94.73,95.05,92.46,93.07,2351471,0
+ETSY.US,D,20230721,000000,96.92,101.96,96.7161,96.74,5530251,0
+ETSY.US,D,20230724,000000,96.61,97.67,94.5,96.54,2446378,0
+ETSY.US,D,20230725,000000,97.16,97.6,94.5,94.99,2014491,0
+ETSY.US,D,20230726,000000,94.88,97.56,94.87,96.39,1923619,0
+ETSY.US,D,20230727,000000,97.5,98.65,95.4,95.73,2506901,0
+ETSY.US,D,20230728,000000,98.025,100.69,97.7,99.63,2651982,0
+ETSY.US,D,20230731,000000,100.2,102.81,100.17,101.65,2631485,0
+ETSY.US,D,20230801,000000,100.56,101.8,98.23,98.6,1812131,0
+ETSY.US,D,20230802,000000,96.5,97.44,94.27,96.07,4054884,0
+ETSY.US,D,20230803,000000,87.205,89.78,82.48,82.92,11508397,0
+ETSY.US,D,20230804,000000,84.31,84.8,81.165,81.59,5118779,0
+ETSY.US,D,20230807,000000,82,84.755,80.75,84.43,4072738,0
+ETSY.US,D,20230808,000000,82.93,83.42,80.38,82.5,3313298,0
+ETSY.US,D,20230809,000000,82.5,82.754,79.625,79.87,3103428,0
+ETSY.US,D,20230810,000000,80.5,81.29,77.91,78.21,4038586,0
+ETSY.US,D,20230811,000000,77.63,78.4,76.02,76.64,2956644,0
+ETSY.US,D,20230814,000000,76.02,79.47,76.02,79.3,3522125,0
+ETSY.US,D,20230815,000000,78.12,78.12,75.68,75.86,3615170,0
+ETSY.US,D,20230816,000000,75.14,76.26,73.87,73.95,2827760,0
+ETSY.US,D,20230817,000000,74,76.96,74,74.97,3836061,0
+ETSY.US,D,20230818,000000,73.33,74.62,72.565,73.78,3264125,0
+ETSY.US,D,20230821,000000,73.91,75.06,73.05,73.32,2746221,0
+ETSY.US,D,20230822,000000,73.48,74.14,72.4,73.48,2482148,0
+ETSY.US,D,20230823,000000,74.59,74.59,72.99,73.08,2637479,0
+ETSY.US,D,20230824,000000,72.88,72.99,71.59,71.62,2979881,0
+ETSY.US,D,20230825,000000,72.38,73.84,71.77,72.31,2584672,0
+ETSY.US,D,20230828,000000,72.74,73.28,71.93,72.24,1840034,0
+ETSY.US,D,20230829,000000,71.88,74.835,71.28,74.4,2005423,0
+ETSY.US,D,20230830,000000,74.05,74.93,73.43,74.32,1681715,0
+ETSY.US,D,20230831,000000,74.63,75.4,73.01,73.57,2599811,0
+ETSY.US,D,20230901,000000,74.08,75.66,74.02,74.635,2175967,0
+ETSY.US,D,20230905,000000,74,74.16,72.69,72.82,2345123,0
+ETSY.US,D,20230906,000000,72.45,73.59,71.89,72.74,2882392,0
+ETSY.US,D,20230907,000000,71.9,72.01,68.36,69.09,4094822,0
+ETSY.US,D,20230908,000000,69.39,69.39,66.68,67.13,4075822,0
+ETSY.US,D,20230911,000000,67.3,67.81,64.78,64.82,4005901,0
+ETSY.US,D,20230912,000000,64.46,66.13,64.3,64.81,3912972,0
+ETSY.US,D,20230913,000000,64.5,65.5,63.51,64.56,3117601,0
+ETSY.US,D,20230914,000000,68.59,69.4472,65.42,66.68,7410351,0
+ETSY.US,D,20230915,000000,66.63,66.9991,63.86,64.94,6547162,0
+ETSY.US,D,20230918,000000,64.26,64.82,63.63,63.85,3454259,0
+ETSY.US,D,20230919,000000,63.24,65.93,62.89,65.74,3111590,0
+ETSY.US,D,20230920,000000,65.74,66.53,64.59,64.69,2743187,0
+ETSY.US,D,20230921,000000,63.79,65.11,63.53,64.25,3968152,0
+ETSY.US,D,20230922,000000,65,66.11,63.5,63.8,3626811,0
+ETSY.US,D,20230925,000000,63.1,65.25,63.01,64.72,2738297,0
+ETSY.US,D,20230926,000000,64.29,64.52,61.47,61.87,3961238,0
+ETSY.US,D,20230927,000000,61.77,63.1599,61.71,61.89,3171438,0
+ETSY.US,D,20230928,000000,61.3,63.96,61.22,63.75,3666754,0
+ETSY.US,D,20230929,000000,64.79,65.87,64.32,64.58,3272947,0
+ETSY.US,D,20231002,000000,64.34,65.11,63.87,64.65,4441236,0
+ETSY.US,D,20231003,000000,64.39,64.91,62.12,62.29,3015157,0
+ETSY.US,D,20231004,000000,63.1,64.32,62.92,63.74,3148151,0
+ETSY.US,D,20231005,000000,63.82,64.18,61.37,62.86,3623724,0
+ETSY.US,D,20231006,000000,62.1,63.82,62.1,62.72,3072737,0
+ETSY.US,D,20231009,000000,61.93,63.55,61.635,63.38,2621162,0
+ETSY.US,D,20231010,000000,63.03,64.76,62.755,63.71,3574804,0
+ETSY.US,D,20231011,000000,63.88,65.3028,63.88,64.84,2734224,0
+ETSY.US,D,20231012,000000,65.57,65.57,63.82,64.76,2992292,0
+ETSY.US,D,20231013,000000,64.64,64.64,62.72,63.17,3449334,0
+ETSY.US,D,20231016,000000,63.31,66.76,63.2268,66.47,4517089,0
+ETSY.US,D,20231017,000000,65.77,70.315,65.53,70.06,4838487,0
+ETSY.US,D,20231018,000000,69.13,69.68,67.69,67.9,3070617,0
+ETSY.US,D,20231019,000000,67.71,68.12,64.91,65.42,3697620,0
+ETSY.US,D,20231020,000000,65.01,66.4989,64.79,64.9,3530324,0
+ETSY.US,D,20231023,000000,64.3,65.44,63.535,64.15,2944750,0
+ETSY.US,D,20231024,000000,64.33,66.08,63.34,64.59,2696629,0
+ETSY.US,D,20231025,000000,62.5,63.07,60.89,62.96,3565121,0
+ETSY.US,D,20231026,000000,62.45,63.18,61.45,62.37,3990930,0
+ETSY.US,D,20231027,000000,62.45,63.74,61.645,62.46,3059107,0
+ETSY.US,D,20231030,000000,63.07,63.19,59.79,61.31,4459091,0
+ETSY.US,D,20231031,000000,61.95,63.31,61.53,62.3,2932735,0
+ETSY.US,D,20231101,000000,61.61,61.9,59.27,60.66,7543240,0
+ETSY.US,D,20231102,000000,60,64.21,58.2,61.63,10421836,0
+ETSY.US,D,20231103,000000,63.62,67.68,63.395,65.25,5479802,0
+ETSY.US,D,20231106,000000,65.32,65.8,62.295,63.08,3299349,0
+ETSY.US,D,20231107,000000,63.24,65.22,63,64.84,3480236,0
+ETSY.US,D,20231108,000000,64.12,64.9,62.8157,63.99,3035856,0
+ETSY.US,D,20231109,000000,64.57,64.57,61.5594,62.02,2752996,0
+ETSY.US,D,20231110,000000,61.93,63.405,60.67,63.24,2564042,0
+ETSY.US,D,20231113,000000,62.97,64.05,62.75,63.21,2304919,0
+ETSY.US,D,20231114,000000,65.97,68.47,65.775,68.38,4582283,0
+ETSY.US,D,20231115,000000,69.14,73.54,69.14,71.74,5662898,0
+ETSY.US,D,20231116,000000,70.03,70.73,68.7,70.15,3658876,0
+ETSY.US,D,20231117,000000,71.2,73,70.785,72.53,3818988,0
+ETSY.US,D,20231120,000000,72.21,73.73,70.76,72.07,3386981,0
+ETSY.US,D,20231121,000000,71.19,71.25,69.57,70.59,2580842,0
+ETSY.US,D,20231122,000000,70.91,72.05,70.7,71.48,1898955,0
+ETSY.US,D,20231124,000000,70.94,72.02,70.65,71.82,889021,0
+ETSY.US,D,20231127,000000,72.35,75.4001,72.1001,73.95,5023856,0
+ETSY.US,D,20231128,000000,73.7,75.47,72.49,75.27,4427004,0
+ETSY.US,D,20231129,000000,76.41,78.58,76.29,77.2,4873891,0
+ETSY.US,D,20231130,000000,77.78,78,75.01,75.81,4511426,0
+ETSY.US,D,20231201,000000,76.53,82.3228,75.43,82.04,5830222,0
+ETSY.US,D,20231204,000000,82,84.75,81.8,82.99,5973029,0
+ETSY.US,D,20231205,000000,82.35,83.7299,81.61,81.66,3372316,0
+ETSY.US,D,20231206,000000,82.03,82.5,79.38,79.54,3763532,0
+ETSY.US,D,20231207,000000,79.28,80.47,78.35,78.97,3120206,0
+ETSY.US,D,20231208,000000,78.97,81.24,78.91,80.08,4548232,0
+ETSY.US,D,20231211,000000,79.57,86.1,79.57,84.69,6825706,0
+ETSY.US,D,20231212,000000,84.3,86.55,84.05,85.82,3636106,0
+ETSY.US,D,20231213,000000,86.02,86.93,78.535,83.97,13576326,0
+ETSY.US,D,20231214,000000,85,85.3,80.978,83.26,6851620,0
+ETSY.US,D,20231215,000000,84.38,85.6,80.09,80.68,10176647,0
+ETSY.US,D,20231218,000000,80.84,85.59,80.84,84.46,7656663,0
+ETSY.US,D,20231219,000000,85.09,89.58,84.91,87.03,6162457,0
+ETSY.US,D,20231220,000000,87,87.2,83.38,83.59,4466844,0
+ETSY.US,D,20231221,000000,85.18,86.26,83.87,85.24,2663548,0
+ETSY.US,D,20231222,000000,84.98,86.285,84.78,84.95,1908612,0
+ETSY.US,D,20231226,000000,85,85.22,82.44,82.59,2356261,0
+ETSY.US,D,20231227,000000,82.59,83.31,80.9702,82.39,2324533,0
+ETSY.US,D,20231228,000000,81.75,82.48,80.5601,81.92,2121780,0
+ETSY.US,D,20231229,000000,81.57,82.6494,80.72,81.05,2397080,0
+ETSY.US,D,20240102,000000,80.28,82.84,79.7,81.08,3799438,0
+ETSY.US,D,20240103,000000,80,80.0659,76.58,79.13,6421742,0
+ETSY.US,D,20240104,000000,77.44,77.745,75.22,76.29,5823236,0
+ETSY.US,D,20240105,000000,76,76.972,75.29,75.64,3919926,0
+ETSY.US,D,20240108,000000,76,78.13,75.25,77.76,3947187,0
+ETSY.US,D,20240109,000000,77,78.19,76.29,76.81,3012852,0
+ETSY.US,D,20240110,000000,75.47,76.09,74.22,74.72,3459444,0
+ETSY.US,D,20240111,000000,74.62,74.72,71.22,73.04,4081081,0
+ETSY.US,D,20240112,000000,73.3,73.36,69.99,70.34,3732822,0
+ETSY.US,D,20240116,000000,69.66,70.14,67.47,67.86,8600251,0
+ETSY.US,D,20240117,000000,66.722,68.37,65.876,68.32,4742416,0
+ETSY.US,D,20240118,000000,69.09,70.615,68.07,69.22,4388975,0
+ETSY.US,D,20240119,000000,71,71.84,69.175,70.66,3595240,0
+ETSY.US,D,20240122,000000,71,73.35,69.905,70.82,3106468,0
+ETSY.US,D,20240123,000000,71.94,72.2299,70.18,70.22,1888763,0
+ETSY.US,D,20240124,000000,70.96,71,68.15,68.32,2786072,0
+ETSY.US,D,20240125,000000,68.84,69.58,66.945,69.56,2599562,0
+ETSY.US,D,20240126,000000,69.91,70.44,68.88,69.53,3459813,0
+ETSY.US,D,20240129,000000,69.62,71.79,68.34,70.82,3054722,0
+ETSY.US,D,20240130,000000,70.34,71.38,69.33,69.72,1850900,0
+ETSY.US,D,20240131,000000,69.3,69.37,66.33,66.56,2815742,0
+ETSY.US,D,20240201,000000,73,76,71.38,72.62,13694233,0
+ETSY.US,D,20240202,000000,72.22,76.67,70.88,75.7,7350844,0
+ETSY.US,D,20240205,000000,74.83,76.135,72.865,74.82,3190261,0
+ETSY.US,D,20240206,000000,74.61,75.17,73.27,74.85,2295250,0
+ETSY.US,D,20240207,000000,74.6,74.7768,72.6419,73.26,2418912,0
+ETSY.US,D,20240208,000000,73.1,74.685,72.93,74.49,2099751,0
+ETSY.US,D,20240209,000000,73.72,78.78,73.5601,78.09,4243977,0
+ETSY.US,D,20240212,000000,78.21,80.3,77.31,78.85,3548081,0
+ETSY.US,D,20240213,000000,74.56,75.9,73.02,74.39,4247375,0
+ETSY.US,D,20240214,000000,75.38,76.35,74.22,76.19,2605231,0
+ETSY.US,D,20240215,000000,77.48,78.07,76.42,77.76,2210302,0
+ETSY.US,D,20240216,000000,76.62,77.58,75.5,76.57,2381456,0
+ETSY.US,D,20240220,000000,75.27,76.77,74.75,75.87,5065841,0
+ETSY.US,D,20240221,000000,74.5,78.65,74.04,77.13,6424550,0
+ETSY.US,D,20240222,000000,73.47,73.49,69.89,70.62,10556453,0
+ETSY.US,D,20240223,000000,70.5,74.82,69.46,73.98,7996144,0
+ETSY.US,D,20240226,000000,73.98,74.46,71.91,71.96,4260217,0
+ETSY.US,D,20240227,000000,72.47,72.87,71.1,72.08,4150814,0
+ETSY.US,D,20240228,000000,71.8,72.675,70.69,71,2063292,0
+ETSY.US,D,20240229,000000,70.99,72.44,70.3758,71.69,3012744,0
+ETSY.US,D,20240301,000000,71.44,71.686,69.69,69.81,2883248,0
+ETSY.US,D,20240304,000000,69.65,69.99,67.67,67.71,3566308,0
+ETSY.US,D,20240305,000000,67.4,69.72,66.87,68.55,4374684,0
+ETSY.US,D,20240306,000000,69.65,69.93,68.28,68.61,2759531,0
+ETSY.US,D,20240307,000000,68.95,69.73,68.22,68.4,2632607,0
+ETSY.US,D,20240308,000000,68.705,72.965,68.62,72.31,5711406,0
+ETSY.US,D,20240311,000000,71.62,73.48,71.35,72.92,3348899,0
+ETSY.US,D,20240312,000000,72.89,73.25,70.78,71.42,2663826,0
+ETSY.US,D,20240313,000000,71.28,72.0506,69.49,69.76,2790721,0
+ETSY.US,D,20240314,000000,69.89,69.89,67.15,67.42,4325498,0
+ETSY.US,D,20240315,000000,67,67.9481,65.88,66.26,7880362,0
+ETSY.US,D,20240318,000000,66.64,67.45,65.97,66.07,2623115,0
+ETSY.US,D,20240319,000000,68.49,71.5,66.6104,66.84,4947048,0
+ETSY.US,D,20240320,000000,66.13,69.23,66.03,68.51,4486692,0
+ETSY.US,D,20240321,000000,69.13,70.17,67.62,68.11,2762959,0
+ETSY.US,D,20240322,000000,67.63,68.81,67.495,67.82,1799718,0
+ETSY.US,D,20240325,000000,67.88,68.06,65.69,65.75,2702475,0
+ETSY.US,D,20240326,000000,66.25,66.9,65.675,65.8,1868080,0
+ETSY.US,D,20240327,000000,66.56,68.13,66.17,67.99,2387982,0
+ETSY.US,D,20240328,000000,68.21,69.645,67.79,68.72,2244383,0
+ETSY.US,D,20240401,000000,68.11,68.7,65.26,65.9,2957372,0
+ETSY.US,D,20240402,000000,64.9,65.45,64.38,65.18,2615711,0
+ETSY.US,D,20240403,000000,64.68,65.86,64.39,65.15,2420474,0
+ETSY.US,D,20240404,000000,66.24,68.37,65.4045,65.56,3890609,0
+ETSY.US,D,20240405,000000,64.89,65.5,64.4321,64.98,2596026,0
+ETSY.US,D,20240408,000000,65.66,67.32,65.25,66.1,2680125,0
+ETSY.US,D,20240409,000000,66.2,68.72,65.58,68.67,2997865,0
+ETSY.US,D,20240410,000000,67.05,68.08,66.25,67.69,2556337,0
+ETSY.US,D,20240411,000000,68.22,68.5799,66.98,68.41,1939573,0
+ETSY.US,D,20240412,000000,68.34,68.34,66.66,67.05,1768992,0
+ETSY.US,D,20240415,000000,66.92,69.06,66.42,66.73,3001430,0
+ETSY.US,D,20240416,000000,66.45,69.69,66.15,68.36,3630800,0
+ETSY.US,D,20240417,000000,68.5,69.35,66.14,67.49,2530890,0
+ETSY.US,D,20240418,000000,65.35,67.46,65.28,67.34,3370603,0
+ETSY.US,D,20240419,000000,68.19,68.19,66.65,66.76,2218965,0
+ETSY.US,D,20240422,000000,66.59,67.13,65.2,66.45,2716898,0
+ETSY.US,D,20240423,000000,66.6,69.0394,66.42,68.35,2488230,0
+ETSY.US,D,20240424,000000,67.66,68.49,65.645,66.87,2640983,0
+ETSY.US,D,20240425,000000,65.9,67.52,65.5986,67.2,2174787,0
+ETSY.US,D,20240426,000000,67.35,68.285,67.11,67.43,2072543,0
+ETSY.US,D,20240429,000000,67.65,69.29,67.58,68.88,3167459,0
+ETSY.US,D,20240430,000000,68.09,69.5,68.09,68.67,2718631,0
+ETSY.US,D,20240501,000000,68.63,71.72,68.63,69.74,6108206,0
+ETSY.US,D,20240502,000000,58.57,60.96,56.6,59.24,19858455,0
+ETSY.US,D,20240503,000000,60.03,62.25,59.505,59.97,5617654,0
+ETSY.US,D,20240506,000000,60.17,62.93,59.26,62.46,5261838,0
+ETSY.US,D,20240507,000000,62.38,62.88,61.91,62.77,2025386,0
+ETSY.US,D,20240508,000000,61.82,62.74,60.5711,62.57,3591363,0
+ETSY.US,D,20240509,000000,63,63.6357,62.39,63.45,2598348,0
+ETSY.US,D,20240510,000000,63.79,63.89,61.76,61.92,3124299,0
+ETSY.US,D,20240513,000000,62.71,63.92,61.84,62.51,3722047,0
+ETSY.US,D,20240514,000000,63.65,64.56,63.09,63.57,4110315,0
+ETSY.US,D,20240515,000000,64.49,64.86,63.12,64.57,2672474,0
+ETSY.US,D,20240516,000000,64.5,64.5,63.02,64.09,2453827,0
+ETSY.US,D,20240517,000000,64.28,65.14,63.65,63.97,2050310,0
+ETSY.US,D,20240520,000000,64,64.73,63.7,64.13,2801016,0
+ETSY.US,D,20240521,000000,64.08,64.345,63.22,64.18,2221666,0
+ETSY.US,D,20240522,000000,64.04,64.25,63.23,64.04,2116236,0
+ETSY.US,D,20240523,000000,63.62,63.87,62.05,62.08,2368068,0
+ETSY.US,D,20240524,000000,62.33,62.56,60.2,60.62,5389052,0
+ETSY.US,D,20240528,000000,60.8,61.23,59.87,61.07,2793335,0
+ETSY.US,D,20240529,000000,60.05,61.11,59.74,60.8,2079452,0
+ETSY.US,D,20240530,000000,60.99,63.49,60.75,61.43,3500192,0
+ETSY.US,D,20240531,000000,61.86,63.52,61.49,63.47,4228636,0
+ETSY.US,D,20240603,000000,63.84,65.85,63.44,65.2,5225841,0
+ETSY.US,D,20240604,000000,64.59,65.6,63.75,64.91,2305535,0
+ETSY.US,D,20240605,000000,65.15,65.2,64.26,64.86,2136372,0
+ETSY.US,D,20240606,000000,64.51,66.93,64.42,66.22,2792925,0
+ETSY.US,D,20240607,000000,65.75,66.28,65.11,65.28,2061476,0
+ETSY.US,D,20240610,000000,64.44,66.225,64.25,66.07,1569469,0
+ETSY.US,D,20240611,000000,66.29,66.44,64.05,65.46,2591179,0
+ETSY.US,D,20240612,000000,66.75,66.9,63.1,63.27,3505560,0
+ETSY.US,D,20240613,000000,63.3,63.55,60.09,60.14,3523952,0
+ETSY.US,D,20240614,000000,59.43,59.92,58.56,58.87,3764799,0
+ETSY.US,D,20240617,000000,58.7,60.24,58.58,58.7,2908205,0
+ETSY.US,D,20240618,000000,58.51,59.125,57.57,57.67,2720546,0
+ETSY.US,D,20240620,000000,57.35,58.38,57.07,58.2,2814863,0
+ETSY.US,D,20240621,000000,59.03,61.1,58.75,60.17,7623134,0
+ETSY.US,D,20240624,000000,60.04,61.1,58.935,59.95,3114205,0
+ETSY.US,D,20240625,000000,59.41,60.2313,58.92,59.49,2578654,0
+ETSY.US,D,20240626,000000,59.16,60,58.3,59.49,2631319,0
+ETSY.US,D,20240627,000000,59.42,59.42,58.61,58.72,4483612,0
+ETSY.US,D,20240628,000000,58.72,59.34,58.06,58.98,4395809,0
+ETSY.US,D,20240701,000000,59.18,59.7293,56.68,57.01,2909100,0
+ETSY.US,D,20240702,000000,57.35,58.32,56.86,58.26,2056936,0
+ETSY.US,D,20240703,000000,58.06,59.05,57.78,58.23,1135190,0
+ETSY.US,D,20240705,000000,58.3,58.61,57.61,58.45,1639873,0
+ETSY.US,D,20240708,000000,58.47,58.5,55.08,55.37,5003193,0
+ETSY.US,D,20240709,000000,55.37,57.19,55.12,57.01,2967192,0
+ETSY.US,D,20240710,000000,57.24,57.66,56.66,57.32,3359539,0
+ETSY.US,D,20240711,000000,57.94,59.45,57.94,58.31,2604417,0
+ETSY.US,D,20240712,000000,58.47,60.98,58.44,60.5,4076776,0
+ETSY.US,D,20240715,000000,61,62.25,60.45,61.57,2593229,0
+ETSY.US,D,20240716,000000,61.71,65.95,61.71,65.47,4153189,0
+ETSY.US,D,20240717,000000,64.68,65.93,63.81,64.95,3415272,0
+ETSY.US,D,20240718,000000,64.76,66.805,63.59,63.66,2339086,0
+ETSY.US,D,20240719,000000,62.97,63.08,61.2424,62.76,3042739,0
+ETSY.US,D,20240722,000000,62.1,62.68,60.235,62.39,3642151,0
+ETSY.US,D,20240723,000000,61.81,62.28,60.45,60.79,3092448,0
+ETSY.US,D,20240724,000000,60.85,61.8,59.69,60.26,2840571,0
+ETSY.US,D,20240725,000000,60.06,62.24,59.29,60.43,2372292,0
+ETSY.US,D,20240726,000000,61.49,62.45,61.15,62.27,3003317,0
+ETSY.US,D,20240729,000000,63.15,64.4119,62.605,63.87,2891746,0
+ETSY.US,D,20240730,000000,63.36,64.76,63.3,64.52,2713846,0
+ETSY.US,D,20240731,000000,64.99,66.18,64.52,65.14,4748789,0
+ETSY.US,D,20240801,000000,63.5,63.5,58.46,60.16,7829431,0
+ETSY.US,D,20240802,000000,59.18,59.68,58.01,59.35,3774248,0
+ETSY.US,D,20240805,000000,56.37,57.33,54.61,55.45,7237385,0
+ETSY.US,D,20240806,000000,55.455,55.9199,53.47,53.98,6391151,0
+ETSY.US,D,20240807,000000,54.76,56.18,53.285,53.36,3630223,0
+ETSY.US,D,20240808,000000,53.64,54.66,53.4,54.23,2428029,0
+ETSY.US,D,20240809,000000,54.09,55.94,53.74,54.97,2815932,0
+ETSY.US,D,20240812,000000,55.07,55.28,52.97,53.19,3282537,0
+ETSY.US,D,20240813,000000,53.5,54.47,52.54,54.065,2820485,0
+ETSY.US,D,20240814,000000,53.74,53.94,51.45,51.5,3469637,0
+ETSY.US,D,20240815,000000,52.99,54.825,52.69,53.73,4182034,0
+ETSY.US,D,20240816,000000,53.81,54.67,53.32,53.91,2014211,0
+ETSY.US,D,20240819,000000,54.1,55.095,53.67,54.88,2444695,0
+ETSY.US,D,20240820,000000,54.79,55.45,53.71,54.26,2115200,0
+ETSY.US,D,20240821,000000,54.72,55.35,54.11,54.64,2259005,0
+ETSY.US,D,20240822,000000,54.15,55.29,53.46,53.79,2449460,0
+ETSY.US,D,20240823,000000,53.82,55.59,53.79,55.4,2455673,0
+ETSY.US,D,20240826,000000,55.3,56.08,54.605,55.16,2431587,0
+ETSY.US,D,20240827,000000,55.34,55.52,54.08,55.39,2336368,0
+ETSY.US,D,20240828,000000,55.39,55.93,54.81,55.23,2582857,0
+ETSY.US,D,20240829,000000,55.76,56.34,55.27,55.5,1858159,0
+ETSY.US,D,20240830,000000,55.95,56.01,54.2,55.09,9732842,0
+ETSY.US,D,20240903,000000,55.07,56.34,54.55,54.76,3955872,0
+ETSY.US,D,20240904,000000,54.24,56.69,54.21,55.57,3374666,0
+ETSY.US,D,20240905,000000,55.63,55.775,53.68,55.57,3068627,0
+ETSY.US,D,20240906,000000,55.99,56.1424,53.12,53.19,3489801,0
+ETSY.US,D,20240909,000000,53.24,54.79,52.3,52.35,4832682,0
+ETSY.US,D,20240910,000000,52.35,52.81,51.67,52.58,3544206,0
+ETSY.US,D,20240911,000000,52.26,52.3,50.63,51.92,3635525,0
+ETSY.US,D,20240912,000000,52,52.4,50.7,51.74,3034613,0
+ETSY.US,D,20240913,000000,54.28,56.7,53.78,55.65,6203700,0
+ETSY.US,D,20240916,000000,55.52,55.97,52.83,53.88,4499159,0
+ETSY.US,D,20240917,000000,54.3,54.74,53.78,54.09,3227652,0
+ETSY.US,D,20240918,000000,53.85,55.15,53.38,54,3209574,0
+ETSY.US,D,20240919,000000,55,55.41,53.77,54.07,3485535,0
+ETSY.US,D,20240920,000000,53.69,53.978,52.61,53.91,37801204,0
+ETSY.US,D,20240923,000000,53.99,54.89,53.075,54.83,4473718,0
+ETSY.US,D,20240924,000000,55.69,56.1355,54.75,55.02,2760028,0
+ETSY.US,D,20240925,000000,54.41,55.4,54.135,54.62,3300672,0
+ETSY.US,D,20240926,000000,55.3,55.78,54.59,55.75,3976923,0
+ETSY.US,D,20240927,000000,56.42,57.968,56.2,57.14,5159206,0
+ETSY.US,D,20240930,000000,56.76,57.205,55.11,55.53,3079064,0
+ETSY.US,D,20241001,000000,55.1,55.2399,52.19,52.3,4196654,0
+ETSY.US,D,20241002,000000,52.43,52.64,51.66,51.84,2474995,0
+ETSY.US,D,20241003,000000,51,51.77,50.545,51.1,2622118,0
+ETSY.US,D,20241004,000000,51.85,52.99,51.8,52.8,2668582,0
+ETSY.US,D,20241007,000000,52.8,52.855,51.07,51.19,3114080,0
+ETSY.US,D,20241008,000000,51.06,51.25,50.34,50.83,3042446,0
+ETSY.US,D,20241009,000000,50.83,51.62,50.34,50.76,2278580,0
+ETSY.US,D,20241010,000000,50.29,50.63,49.565,49.65,2669195,0
+ETSY.US,D,20241011,000000,49.49,50.485,49.49,49.69,2606051,0
+ETSY.US,D,20241014,000000,49.6,49.66,48.0687,49.61,3026580,0
+ETSY.US,D,20241015,000000,48.62,51.83,48.5291,51.31,5286160,0
+ETSY.US,D,20241016,000000,51.53,53.24,51.53,52.53,3270926,0
+ETSY.US,D,20241017,000000,52.37,52.4378,50.31,50.75,3718134,0
+ETSY.US,D,20241018,000000,50.92,51.58,50.59,51.56,2063420,0
+ETSY.US,D,20241021,000000,51.59,53.1999,51.38,51.77,2220694,0
+ETSY.US,D,20241022,000000,51.28,51.55,49.27,49.33,3139270,0
+ETSY.US,D,20241023,000000,49.63,50.46,49.17,49.64,2450918,0
+ETSY.US,D,20241024,000000,49.58,50.46,48.6,48.63,3114074,0
+ETSY.US,D,20241025,000000,49.17,49.38,48.545,48.64,2491826,0
+ETSY.US,D,20241028,000000,49.31,50.06,48.72,48.77,2913483,0
+ETSY.US,D,20241029,000000,48.72,48.75,47.43,47.48,4859072,0
+ETSY.US,D,20241030,000000,47.25,48.7,47.1,47.99,5818472,0
+ETSY.US,D,20241031,000000,52.46,55.48,50.85,51.44,10314640,0
+ETSY.US,D,20241101,000000,50.98,53.34,50.34,52.77,5217180,0
+ETSY.US,D,20241104,000000,52.57,53.13,51.17,52.27,3473571,0
+ETSY.US,D,20241105,000000,51.6,53.08,50.74,52.73,3322579,0
+ETSY.US,D,20241106,000000,54,54.53,52.45,53.08,4346947,0
+ETSY.US,D,20241107,000000,52.87,53.81,52.745,53.41,2913283,0
+ETSY.US,D,20241108,000000,53.41,54.24,52.71,53.31,3613021,0
+ETSY.US,D,20241111,000000,54,55.29,53.43,54,4760539,0
+ETSY.US,D,20241112,000000,53.91,55.63,53.43,54,3693579,0
+ETSY.US,D,20241113,000000,54.14,55.6775,52.91,53.43,3993936,0
+ETSY.US,D,20241114,000000,53.229,53.505,50.63,51.04,3260000,0
+ETSY.US,D,20241115,000000,50.92,51.33,49.195,49.63,3217620,0
+ETSY.US,D,20241118,000000,49.81,51.09,49.67,50.56,3087279,0
+ETSY.US,D,20241119,000000,49.54,50.58,48.75,50.41,3345077,0
+ETSY.US,D,20241120,000000,50.6,51.8,50.0619,50.86,2234015,0
+ETSY.US,D,20241121,000000,51.19,52.19,50.62,51.99,2337731,0
+ETSY.US,D,20241122,000000,52.4,52.89,51.61,52.3,2379676,0
+ETSY.US,D,20241125,000000,53,56.73,52.87,55.68,7691589,0
+ETSY.US,D,20241126,000000,54.8,55.3162,54.06,54.78,4570752,0
+ETSY.US,D,20241127,000000,54.85,55.97,54.24,54.31,2488583,0
+ETSY.US,D,20241129,000000,54.24,55.57,54.24,54.86,1406590,0
+ETSY.US,D,20241202,000000,54.52,55.49,53.8001,55.46,2894911,0
+ETSY.US,D,20241203,000000,55.07,57.83,55.07,57.23,4191784,0
+ETSY.US,D,20241204,000000,57.74,59.99,57.52,59.06,4357508,0
+ETSY.US,D,20241205,000000,59.5,60.64,57.1101,57.21,3304810,0
+ETSY.US,D,20241206,000000,57.76,58.665,57.14,57.3,2618766,0
+ETSY.US,D,20241209,000000,57.66,60.44,57.44,58.75,3374204,0
+ETSY.US,D,20241210,000000,58.52,58.99,57.53,58.76,2565251,0
+ETSY.US,D,20241211,000000,58.76,60.01,58.51,58.99,3222679,0
+ETSY.US,D,20241212,000000,58.89,59.525,58.15,58.58,2154422,0
+ETSY.US,D,20241213,000000,58.6,59.3,57.96,58.98,2822994,0
+ETSY.US,D,20241216,000000,58.16,63.06,58.16,61.61,7660606,0
+ETSY.US,D,20241217,000000,61.61,62.54,60.505,60.97,4419247,0
+ETSY.US,D,20241218,000000,60.91,61.26,56.11,56.64,6214808,0
+ETSY.US,D,20241219,000000,57.21,58.16,55.685,57.14,5125646,0
+ETSY.US,D,20241220,000000,56.53,57.56,55.31,56.81,12521540,0
+ETSY.US,D,20241223,000000,56.97,57.66,55.1,55.44,2976912,0
+ETSY.US,D,20241224,000000,55.28,55.42,54.65,55.13,1318281,0
+ETSY.US,D,20241226,000000,54.64,55.16,53.7814,53.84,2706574,0
+ETSY.US,D,20241227,000000,53.43,53.91,52.355,52.71,2575995,0
+ETSY.US,D,20241230,000000,52.3,53.99,51.6,53.83,3109730,0
+ETSY.US,D,20241231,000000,54.19,55.38,52.82,52.89,3910283,0
+ETSY.US,D,20250102,000000,53.66,54.65,52.96,53.11,3081748,0
+ETSY.US,D,20250103,000000,53.25,54.02,52.2586,53.9,2280804,0
+ETSY.US,D,20250106,000000,54.78,57.31,54.51,56.61,3975883,0
+ETSY.US,D,20250107,000000,56.645,56.645,53.18,53.98,3510917,0
+ETSY.US,D,20250108,000000,53.81,54.14,52,53.42,3254756,0
+ETSY.US,D,20250110,000000,52.32,53.4,51.79,52.57,2946475,0
+ETSY.US,D,20250113,000000,52.62,53.76,51.88,53.45,2442027,0
+ETSY.US,D,20250114,000000,53.6,53.6,52.12,53.41,2251243,0
+ETSY.US,D,20250115,000000,54.91,54.9969,53.16,53.27,2369678,0
+ETSY.US,D,20250116,000000,53.06,53.4,51.64,52.72,2240695,0
+ETSY.US,D,20250117,000000,53.31,53.44,52.205,53.12,2851901,0
+ETSY.US,D,20250121,000000,53.76,53.9334,51.06,52.05,3815863,0
+ETSY.US,D,20250122,000000,51.72,52.79,51.72,52.25,1980877,0
+ETSY.US,D,20250123,000000,52.14,54.64,52.095,53.09,3222678,0
+ETSY.US,D,20250124,000000,53.1,53.5,51.76,52.23,2454437,0
+ETSY.US,D,20250127,000000,52.23,55.15,52.03,53.45,4158536,0
+ETSY.US,D,20250128,000000,53.63,56.75,53.63,55.79,3474121,0
+ETSY.US,D,20250129,000000,55.34,55.77,54.05,55.05,1756060,0
+ETSY.US,D,20250130,000000,55.51,56.36,55.385,56.06,1968881,0
+ETSY.US,D,20250131,000000,56.19,56.47,54.6625,54.91,2033970,0
+ETSY.US,D,20250203,000000,57,57.56,53.97,54.81,4917765,0
+ETSY.US,D,20250204,000000,54.34,55.1,53.87,53.96,2107592,0
+ETSY.US,D,20250205,000000,54.4,56.34,54,55.26,2775129,0
+ETSY.US,D,20250206,000000,55.51,56.5,55.3,55.46,1776885,0
+ETSY.US,D,20250207,000000,55.59,55.75,54.27,54.4,2184830,0
+ETSY.US,D,20250210,000000,54.75,55.83,54.08,54.18,2368214,0
+ETSY.US,D,20250211,000000,53.77,54.18,53.25,53.29,1946544,0
+ETSY.US,D,20250212,000000,52.035,53.56,51.7991,52.79,2322212,0
+ETSY.US,D,20250213,000000,52.73,55.41,52.35,55.32,3058162,0
+ETSY.US,D,20250214,000000,55.82,58.24,55.82,57.2,3997842,0
+ETSY.US,D,20250218,000000,57.71,58.17,56.14,57.29,7482139,0
+ETSY.US,D,20250219,000000,54,54.25,50.75,51.53,13317339,0
+ETSY.US,D,20250220,000000,51.45,53.41,50.51,51.4,5381424,0
+ETSY.US,D,20250221,000000,51.29,52.34,49.88,51.26,5002790,0
+ETSY.US,D,20250224,000000,51.02,53.59,50.41,53.24,5218852,0
+ETSY.US,D,20250225,000000,53,53.72,51.5914,53.13,3402474,0
+ETSY.US,D,20250226,000000,53.55,53.9,51.67,51.7,3450609,0
+ETSY.US,D,20250227,000000,52,52,49.22,51.19,5477331,0
+ETSY.US,D,20250228,000000,50.94,51.825,50.76,51.19,3015298,0
+ETSY.US,D,20250303,000000,51.39,52.23,48.86,49.05,4593567,0
+ETSY.US,D,20250304,000000,48.43,50.21,47.55,49.46,4364584,0
+ETSY.US,D,20250305,000000,49.26,50.26,48.97,50,2596506,0
+ETSY.US,D,20250306,000000,49.47,49.48,46.52,46.95,5656337,0
+ETSY.US,D,20250307,000000,46.96,47.4,45.85,46.8,3500889,0
+ETSY.US,D,20250310,000000,46.46,49.57,46.46,48.65,6980758,0
+ETSY.US,D,20250311,000000,48.855,49.96,46.65,46.87,4978063,0
+ETSY.US,D,20250312,000000,47.22,47.78,44.145,44.93,6804281,0
+ETSY.US,D,20250313,000000,44.86,45.21,43.75,44.4,3671606,0
+ETSY.US,D,20250314,000000,45.14,45.825,44.53,45.65,2757081,0
+ETSY.US,D,20250317,000000,45.88,47.19,45.805,46.29,3122978,0
+ETSY.US,D,20250318,000000,45.86,45.925,44.5,44.66,3209456,0
+ETSY.US,D,20250319,000000,44.52,45.31,43.43,44.72,4431864,0
+ETSY.US,D,20250320,000000,44.82,45.77,44.64,44.93,3674549,0
+ETSY.US,D,20250321,000000,44.645,45.35,44.22,45.11,11113784,0
+ETSY.US,D,20250324,000000,45.97,46.31,44.8,45.86,4417855,0
+ETSY.US,D,20250325,000000,46.025,47.98,46.01,47.82,4492483,0
+ETSY.US,D,20250326,000000,47.82,47.97,45.91,46.69,2325302,0
+ETSY.US,D,20250327,000000,46.55,48.06,46.475,46.92,2695308,0
+ETSY.US,D,20250328,000000,47.1,48.13,45.805,46.69,2967624,0
+ETSY.US,D,20250331,000000,46.07,47.8,45.79,47.18,3098976,0
+ETSY.US,D,20250401,000000,47.11,48.845,46.73,48.53,3834195,0
+ETSY.US,D,20250402,000000,48.42,51,48.245,50.42,5026758,0
+ETSY.US,D,20250403,000000,48.57,50.1,47.39,48.41,6552706,0
+ETSY.US,D,20250404,000000,46.45,46.55,43.53,44.42,7964997,0
+ETSY.US,D,20250407,000000,42.046,46.85,41.48,43.64,5126707,0
+ETSY.US,D,20250408,000000,44.05,44.57,40.6,40.8,6257550,0
+ETSY.US,D,20250409,000000,40.19,44.94,40.05,44.04,5750466,0
+ETSY.US,D,20250410,000000,43.42,44.5899,42.18,43.58,4877237,0
+ETSY.US,D,20250411,000000,43.86,44.75,41.91,43.6,3354010,0
+ETSY.US,D,20250414,000000,44.37,45,42.53,43.65,2412732,0
+ETSY.US,D,20250415,000000,43.36,44.44,42.95,43.5,2714483,0
+ETSY.US,D,20250416,000000,43.32,43.41,41.91,42.52,3141290,0
+ETSY.US,D,20250417,000000,42.37,44.33,42.37,44.15,2900874,0
+ETSY.US,D,20250421,000000,44.15,44.75,43.715,44.54,4377270,0
+ETSY.US,D,20250422,000000,45.58,46.65,45.28,45.93,5813181,0
+ETSY.US,D,20250423,000000,46.63,47.235,45.75,45.79,3023807,0
+ETSY.US,D,20250424,000000,45.455,45.76,44.28,45.55,6497844,0
+ETSY.US,D,20250425,000000,45.59,46.2,45.15,45.86,3742292,0
+ETSY.US,D,20250428,000000,46.075,46.71,45.43,45.88,4453031,0
+ETSY.US,D,20250429,000000,45.78,46.595,45.58,46.13,5777417,0
+ETSY.US,D,20250430,000000,46.6,46.87,41.505,43.48,11846901,0
+ETSY.US,D,20250501,000000,43.71,44.25,42.105,42.51,6409156,0
+ETSY.US,D,20250502,000000,43,45.2499,42.97,44.3,5342662,0
+ETSY.US,D,20250505,000000,43.83,45.89,43.69,45.08,4105711,0
+ETSY.US,D,20250506,000000,44.26,45.25,44.11,45.11,3587893,0
+ETSY.US,D,20250507,000000,45.3,46.43,45.11,45.92,3886906,0
+ETSY.US,D,20250508,000000,46.34,48.27,46.2,47.86,3364106,0
+ETSY.US,D,20250509,000000,48.08,48.3,46.5701,46.94,4189678,0
+ETSY.US,D,20250512,000000,49.67,50.1,47.485,47.59,6455581,0
+ETSY.US,D,20250513,000000,47.91,48.09,46.38,46.77,5065576,0
+ETSY.US,D,20250514,000000,46.65,47.47,46.2067,46.96,4163433,0
+ETSY.US,D,20250515,000000,46.9,47.34,46.405,47,5029060,0
+ETSY.US,D,20250516,000000,47.01,47.47,46.02,47.02,4063960,0
+ETSY.US,D,20250519,000000,46.1,47.07,45.75,47.03,2959227,0
+ETSY.US,D,20250520,000000,46.87,48.27,46.71,47.16,3924022,0
+ETSY.US,D,20250521,000000,46.67,47.42,46.2,46.49,3184090,0
+ETSY.US,D,20250522,000000,46.5,48.44,46.33,47.96,4989460,0
+ETSY.US,D,20250523,000000,46.95,47.88,46.88,47.6,3052302,0
+ETSY.US,D,20250527,000000,48.2,50.56,47.934,50.48,8619273,0
+ETSY.US,D,20250528,000000,50.5,51.69,50.4,51.45,5251416,0
+ETSY.US,D,20250529,000000,51.99,54.48,51.77,52.99,8409846,0
+ETSY.US,D,20250530,000000,52.99,55.5,52.8,55.35,7237328,0
+ETSY.US,D,20250602,000000,54.9,60.07,54.9,58.74,11583889,0
+ETSY.US,D,20250603,000000,58.43,60.3,57.835,60.2,6016102,0
+ETSY.US,D,20250604,000000,60.38,62.05,60.325,61.55,7092295,0
+ETSY.US,D,20250605,000000,61.81,63.5863,61.6201,62.72,6408415,0
+ETSY.US,D,20250606,000000,63.33,64.68,62.6001,63.81,6149053,0
+ETSY.US,D,20250609,000000,63.9,64.97,62.81,63.88,5157019,0
+ETSY.US,D,20250610,000000,63.84,63.84,61.4,61.83,5312174,0
+ETSY.US,D,20250611,000000,59.89,61.74,59.72,60.2,6211837,0
+ETSY.US,D,20250612,000000,59.5,59.53,57.95,59.29,12060111,0
+ETSY.US,D,20250613,000000,58.74,59,54.4727,55.99,10589571,0
+ETSY.US,D,20250616,000000,55.99,56.04,53.795,53.89,9042186,0
+ETSY.US,D,20250617,000000,54.41,56.485,53.94,54.53,8843329,0
+ETSY.US,D,20250618,000000,54.37,56.09,54.37,55.3,4984558,0
+ETSY.US,D,20250620,000000,56.12,56.53,55.57,56.16,6412079,0
+ETSY.US,D,20250623,000000,55.97,55.97,53.87,53.92,5431893,0
+ETSY.US,D,20250624,000000,54.4,54.6299,53.06,53.37,4601258,0
+ETSY.US,D,20250625,000000,53.39,53.915,52.23,53.05,3948835,0
+ETSY.US,D,20250626,000000,52.88,53.15,49.15,50.63,8448364,0
+ETSY.US,D,20250627,000000,50.88,51.5,50.0786,50.64,5905820,0
+ETSY.US,D,20250630,000000,51,51.4,49.6,50.16,4032502,0
+ETSY.US,D,20250701,000000,50.05,52.75,49.76,51.36,6107288,0
+ETSY.US,D,20250702,000000,51.4,53.89,51.4,52.96,6435493,0
+ETSY.US,D,20250703,000000,53.805,54.84,53.18,54.37,4307775,0
+ETSY.US,D,20250707,000000,53.76,55,52.92,53.67,5651393,0
+ETSY.US,D,20250708,000000,53.7,54,51.8448,53.46,3405053,0
+ETSY.US,D,20250709,000000,53.36,54.35,52.31,54.13,3794971,0
+ETSY.US,D,20250710,000000,54.755,58.25,54.72,58.16,7015740,0
+ETSY.US,D,20250711,000000,58.01,58.295,57.11,57.87,3411002,0
+ETSY.US,D,20250714,000000,57.99,58.77,57.3706,57.71,3153094,0
+ETSY.US,D,20250715,000000,57.66,57.79,54.93,55.69,4685983,0
+ETSY.US,D,20250716,000000,56.05,56.545,55.01,56.04,2631689,0
+ETSY.US,D,20250717,000000,57.74,59.0138,56.95,57.97,4877640,0
+ETSY.US,D,20250718,000000,58.84,59.8,58.79,59.64,3904808,0
+ETSY.US,D,20250721,000000,61.35,61.365,59.07,60.41,5386901,0
+ETSY.US,D,20250722,000000,60.6,64.085,60.43,63.69,7328077,0
+ETSY.US,D,20250723,000000,63.68,64.005,62.04,62.86,4297510,0
+ETSY.US,D,20250724,000000,63.58,66.31,63.58,63.98,6350844,0
+ETSY.US,D,20250725,000000,64.2,64.5485,61.905,62.46,3819921,0
+ETSY.US,D,20250728,000000,62.52,63.7799,62.1601,62.75,4412694,0
+ETSY.US,D,20250729,000000,62.915,62.915,60.01,60.3,8578362,0
+ETSY.US,D,20250730,000000,65.74,68.45,61.14,61.98,12893982,0
+ETSY.US,D,20250731,000000,61.35,61.49,55.89,58.27,9795622,0
+ETSY.US,D,20250801,000000,58.2,60.08,57.53,58.77,4640005,0
+ETSY.US,D,20250804,000000,58.69,59.75,57.03,57.31,4075042,0
+ETSY.US,D,20250805,000000,57.63,57.63,55.83,55.98,4204894,0
+ETSY.US,D,20250806,000000,56.15,56.95,55.33,56.2,4851880,0
+ETSY.US,D,20250807,000000,58.1,60.53,57.82,60.49,5734509,0
+ETSY.US,D,20250808,000000,60.235,60.96,59.46,60.91,4443641,0
+ETSY.US,D,20250811,000000,60.9,61.88,60.11,61.77,5597528,0
+ETSY.US,D,20250812,000000,62.87,66.7,62.03,66.49,8135764,0
+ETSY.US,D,20250813,000000,66.82,70.57,65.71,70.09,6450089,0
+ETSY.US,D,20250814,000000,69.1,69.555,67.2708,68.21,3925994,0
+ETSY.US,D,20250815,000000,68.36,68.5499,66.03,66.43,5029711,0
+ETSY.US,D,20250818,000000,66,66.6,63.94,64.96,5369476,0
+ETSY.US,D,20250819,000000,65.31,65.62,63.47,63.49,3362449,0
+ETSY.US,D,20250820,000000,63.39,65.37,62.88,64.96,3405406,0
+ETSY.US,D,20250821,000000,64.37,64.73,61.42,62.92,4479867,0
+ETSY.US,D,20250822,000000,62.88,63.88,62,62.66,4420740,0
+ETSY.US,D,20250825,000000,61.89,61.9,57.365,57.39,7935177,0
+ETSY.US,D,20250826,000000,57.02,57.14,54.5,56.22,9320466,0
+ETSY.US,D,20250827,000000,55.74,55.79,54.28,54.43,4694840,0
+ETSY.US,D,20250828,000000,54.695,54.785,52.89,53.87,6938366,0
+ETSY.US,D,20250829,000000,53.84,54.23,52.835,53.01,4382856,0
+ETSY.US,D,20250902,000000,52.235,52.235,51.145,51.7,4919626,0
+ETSY.US,D,20250903,000000,51.37,52.55,51.14,51.97,4411750,0
+ETSY.US,D,20250904,000000,51.775,52.4,50.26,52.21,5271078,0
+ETSY.US,D,20250905,000000,52.36,54.105,52.35,54.06,5066990,0
+ETSY.US,D,20250908,000000,54.25,58.335,54.15,58.2,9531111,0
+ETSY.US,D,20250909,000000,57.21,57.68,53.97,56.02,8251708,0
+ETSY.US,D,20250910,000000,55.52,58.41,55,57.82,5866272,0
+ETSY.US,D,20250911,000000,59.01,61.5,58.65,59.59,7904952,0
+ETSY.US,D,20250912,000000,58.86,59.59,57.85,58.94,4196921,0
+ETSY.US,D,20250915,000000,58.84,59.25,56.63,57.8,4723232,0
+ETSY.US,D,20250916,000000,57.81,59.65,55.95,59.41,5746135,0
+ETSY.US,D,20250917,000000,59.45,62,59.19,60.62,5646391,0
+ETSY.US,D,20250918,000000,62.57,65.06,62.26,64.85,7249260,0
+ETSY.US,D,20250919,000000,64.51,65.07,63.52,64.99,6481398,0
+ETSY.US,D,20250922,000000,65,65,61.03,61.67,5882087,0
+ETSY.US,D,20250923,000000,61.97,62.93,61.34,62.635,3303174,0
+ETSY.US,D,20250924,000000,63.22,64.455,62.725,64.05,3272862,0
+ETSY.US,D,20250925,000000,64.35,64.565,61.705,63.6,4191466,0
+ETSY.US,D,20250926,000000,63.22,64.31,62.56,64.18,3760256,0
+ETSY.US,D,20250929,000000,64.86,75.77,63.64,74.34,25784290,0
+ETSY.US,D,20250930,000000,71.89,71.96,64.8,66.39,16708615,0
+ETSY.US,D,20251001,000000,66.48,71.7397,66.365,70.49,9057809,0
+ETSY.US,D,20251002,000000,70.92,73.52,70.5601,72.54,4716748,0
+ETSY.US,D,20251003,000000,72.89,76.515,72.31,72.38,7496614,0
+ETSY.US,D,20251006,000000,72.95,74.18,69.56,70,5580875,0
+ETSY.US,D,20251007,000000,70.58,71.515,69.05,71.44,4373088,0
+ETSY.US,D,20251008,000000,71.75,72,69.11,70.14,4255596,0
+ETSY.US,D,20251009,000000,70.94,73.01,70.72,72.86,4198342,0
+ETSY.US,D,20251010,000000,73.07,73.07,68.72,68.73,4162988,0
+ETSY.US,D,20251013,000000,70.21,71.09,69.43,70.41,2430007,0
+ETSY.US,D,20251014,000000,68.16,73.07,67.62,71.91,2923238,0
+ETSY.US,D,20251015,000000,72.805,74.445,70.665,70.7,3264460,0
+ETSY.US,D,20251016,000000,73.06,74.24,70.18,71.45,4978850,0
+ETSY.US,D,20251017,000000,71.305,71.7,69.63,70.46,3414014,0
+ETSY.US,D,20251020,000000,71.17,72.55,70.7,71.34,2118937,0
+ETSY.US,D,20251021,000000,71.64,72.555,70.53,71.94,2153856,0
+ETSY.US,D,20251022,000000,71.69,73.69,71.36,73.25,2877899,0
+ETSY.US,D,20251023,000000,72.96,73.95,70.56,73.88,2643094,0
+ETSY.US,D,20251024,000000,74.75,75.89,73.445,73.9,2434255,0
+ETSY.US,D,20251027,000000,74.75,76.1,74.4,75.56,3155689,0
+ETSY.US,D,20251028,000000,75.19,76.23,73.33,74.78,5852998,0
+ETSY.US,D,20251029,000000,70.26,72.73,65.2,65.21,13191698,0
+ETSY.US,D,20251030,000000,64.07,64.205,61.71,61.93,7506523,0
+ETSY.US,D,20251031,000000,62.55,63.6,61.0285,62,4790646,0
+ETSY.US,D,20251103,000000,61.495,62.24,59.96,61.08,5018458,0
+ETSY.US,D,20251104,000000,59.88,60.105,57.75,58.27,3950302,0
+ETSY.US,D,20251105,000000,57.86,60.78,57.68,60.28,3933012,0
+ETSY.US,D,20251106,000000,60.24,60.3,56.66,56.8,4067235,0
+ETSY.US,D,20251107,000000,56.525,59.31,55.9,59.09,3807776,0
+ETSY.US,D,20251110,000000,59.3,61.34,59.09,60.24,4266399,0
+ETSY.US,D,20251111,000000,60.5538,63.88,60.43,63.74,4505946,0
+ETSY.US,D,20251112,000000,64.145,65.66,63.765,63.9,3713550,0
+ETSY.US,D,20251113,000000,62.62,62.72,57.29,58.48,7139314,0
+ETSY.US,D,20251114,000000,57.26,58.1,56.745,57.69,910357,0
+ETSY.US,D,20251117,000000,57.435,58.405,54.02,54.62,5082159,0
+ETSY.US,D,20251118,000000,53.81,55.46,53.75,54.5,2503847,0
+ETSY.US,D,20251119,000000,54.7511,54.79,52.46,53.11,3924563,0
+ETSY.US,D,20251120,000000,54.21,54.5,51.52,51.57,4004104,0
+ETSY.US,D,20251121,000000,51.98,54.1,51.56,53.09,4125228,0
+ETSY.US,D,20251124,000000,52.72,53.26,51.54,52.06,4422946,0
+ETSY.US,D,20251125,000000,54.205,55.04,53.73,54.205,2395149,0
+ETSY.US,D,20251126,000000,53.76,55.31,53.76,54.16,3316141,0
+ETSY.US,D,20251128,000000,54.35,55.15,54.0201,54.22,1303472,0
+ETSY.US,D,20251201,000000,53.43,55.47,52.67,54.81,3667905,0
+ETSY.US,D,20251202,000000,54.865,54.99,54.08,54.67,2382468,0
+ETSY.US,D,20251203,000000,54.61,54.77,53.3,53.83,2829238,0
+ETSY.US,D,20251204,000000,52.28,52.44,51.55,52.28,3183058,0
+ETSY.US,D,20251205,000000,52.53,53.95,52.24,53.26,4004751,0
+ETSY.US,D,20251208,000000,54.73,55.5,53.45,54.34,2926150,0
+ETSY.US,D,20251209,000000,53.68,56.53,53.375,55.15,3823796,0
+ETSY.US,D,20251210,000000,54.97,55.645,54.29,54.73,3829729,0
+ETSY.US,D,20251211,000000,54.5,55.52,53.38,53.49,2699207,0
+ETSY.US,D,20251212,000000,53.41,54.38,53.04,53.86,2304478,0
+ETSY.US,D,20251215,000000,53.45,54,52.7825,53.13,2749945,0
+ETSY.US,D,20251216,000000,53.715,54.92,53.42,53.75,2339857,0
+ETSY.US,D,20251217,000000,54.06,55.32,52.79,52.86,3597999,0
+ETSY.US,D,20251218,000000,54.505,56.17,53.5,53.68,4563988,0
+ETSY.US,D,20251219,000000,54.07,55.12,54.07,54.33,4687094,0
+ETSY.US,D,20251222,000000,54.5,56.87,54.28,55.73,2796225,0
+ETSY.US,D,20251223,000000,55.45,56.79,54.575,55.04,2535381,0
+ETSY.US,D,20251224,000000,54.66,55.97,54.46,55.97,1475367,0
+ETSY.US,D,20251226,000000,55.94,56.07,55.37,55.75,1737420,0
+ETSY.US,D,20251229,000000,55.75,56.78,55.56,56.59,3400803,0
+ETSY.US,D,20251230,000000,56.36,56.5,55.14,55.36,2432463,0
+ETSY.US,D,20251231,000000,55.21,55.815,55.01,55.44,2157527,0
+ETSY.US,D,20260102,000000,55.86,57.87,55.67,57.28,3527094,0
+ETSY.US,D,20260105,000000,57.03,59.58,56.46,58.56,4034140,0
+ETSY.US,D,20260106,000000,58.635,61.7,58.635,61.42,4645929,0
+ETSY.US,D,20260107,000000,61.7724,63.7,61.67,61.76,3168070,0
+ETSY.US,D,20260108,000000,60.3979,62.32,60.3973,61.23,2778137,0
+ETSY.US,D,20260109,000000,61.82,62.3,60.71,61.88,2303337,0
+ETSY.US,D,20260112,000000,61.475,61.92,59.725,60.39,3017546,0
+ETSY.US,D,20260113,000000,60.34,62.795,60,61.57,2606020,0
+ETSY.US,D,20260114,000000,61.44,63.09,60.71,61.58,2022760,0
+ETSY.US,D,20260115,000000,62.25,64.195,62.22,63.63,3492498,0
+ETSY.US,D,20260116,000000,63.15,63.43,61.22,61.77,2555601,0
+ETSY.US,D,20260120,000000,60.15,61.18,58.825,58.93,3515793,0
+ETSY.US,D,20260121,000000,59.435,61.4,59.06,60.99,3371155,0
+ETSY.US,D,20260122,000000,62.75,64.51,61.99,62.49,4592278,0
+ETSY.US,D,20260123,000000,61.4,62.72,59.6,60.17,2577770,0
+ETSY.US,D,20260126,000000,59.72,60.92,59.64,60.09,2771368,0
+ETSY.US,D,20260127,000000,60.08,60.14,57.51,58.63,2571738,0
+ETSY.US,D,20260128,000000,59.15,59.93,57.05,57.19,2357300,0
+ETSY.US,D,20260129,000000,57.47,58.31,54.35,54.95,3877815,0
+ETSY.US,D,20260130,000000,54.4,54.79,52.765,52.96,3530775,0
+ETSY.US,D,20260202,000000,52.85,53.86,52.54,53.61,2656110,0
+ETSY.US,D,20260203,000000,53,54.81,52.1651,53.29,3767696,0
+ETSY.US,D,20260204,000000,53.75,54.85,49.66,53.09,5556695,0
+ETSY.US,D,20260205,000000,52.965,55.405,52.965,54.46,5998175,0
+ETSY.US,D,20260206,000000,54.96,58.09,54.79,57.82,4399713,0
+ETSY.US,D,20260209,000000,56.63,56.74,54.425,55.1,2789876,0
+ETSY.US,D,20260210,000000,55.11,55.73,54.01,54.08,3733792,0
+ETSY.US,D,20260211,000000,53.53,53.65,47.39,47.46,6705838,0
+ETSY.US,D,20260212,000000,47.5,48,45.76,46.24,5332611,0
+ETSY.US,D,20260213,000000,46.49,47.4108,45.56,45.73,3223651,0
+ETSY.US,D,20260217,000000,45.56,45.67,44.2,44.36,4452249,0
+ETSY.US,D,20260218,000000,44.18,46.34,44,44.05,7402221,0
diff --git a/daily/us/nasdaq stocks/1/exeez.us.txt b/daily/us/nasdaq stocks/1/exeez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f665b73b9c6efcf220f3d3b02bdf9ed7399aae7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exeez.us.txt	
@@ -0,0 +1,53 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXEEZ.US,D,20241011,000000,75.41,76.1,75.41,76.1,800,0
+EXEEZ.US,D,20241017,000000,75.68,75.68,75.68,75.68,5000,0
+EXEEZ.US,D,20241022,000000,73,73,72.5,72.5,1600,0
+EXEEZ.US,D,20241025,000000,73,73,73,73,180,0
+EXEEZ.US,D,20241031,000000,73,73,73,73,100,0
+EXEEZ.US,D,20241104,000000,73.285,74.73,72.99,74.73,3536,0
+EXEEZ.US,D,20241113,000000,85.22,85.22,85.22,85.22,2002,0
+EXEEZ.US,D,20241213,000000,89.6,90.2077,89.6,90.2077,304,0
+EXEEZ.US,D,20250107,000000,94,94,94,94,2500,0
+EXEEZ.US,D,20250108,000000,94.5,94.5,94,94,1372,0
+EXEEZ.US,D,20250110,000000,95.89,95.89,95.46,95.46,200,0
+EXEEZ.US,D,20250115,000000,97.08,97.34,97.08,97.27,1100,0
+EXEEZ.US,D,20250121,000000,98.31,98.31,98.3,98.3,2382,0
+EXEEZ.US,D,20250123,000000,98.66,98.66,98.66,98.66,2820,0
+EXEEZ.US,D,20250128,000000,91.89,92.26,91.79,92.23,20815,0
+EXEEZ.US,D,20250129,000000,93.74,93.74,93.73,93.74,9100,0
+EXEEZ.US,D,20250130,000000,94.48,94.49,94.48,94.49,7600,0
+EXEEZ.US,D,20250204,000000,95.1,95.25,94.67,94.7,39429,0
+EXEEZ.US,D,20250205,000000,95.73,95.73,95.73,95.73,1004,0
+EXEEZ.US,D,20250210,000000,95.73,96.15,95.73,96.14,7733,0
+EXEEZ.US,D,20250211,000000,97.16,97.16,97.16,97.16,7507,0
+EXEEZ.US,D,20250219,000000,99.52,99.56,99.27,99.27,2249,0
+EXEEZ.US,D,20250225,000000,93.14,94.11,93.14,94.1,7849,0
+EXEEZ.US,D,20250227,000000,91.05,91.05,89.04,89.2,8199,0
+EXEEZ.US,D,20250303,000000,88.2,90.43,88.2,90.26,8904,0
+EXEEZ.US,D,20250304,000000,86.93,87.06,86.93,87.06,204,0
+EXEEZ.US,D,20250307,000000,83.97,83.97,83.97,83.97,200,0
+EXEEZ.US,D,20250310,000000,88.36,88.5,88.12,88.5,402,0
+EXEEZ.US,D,20250311,000000,90.17,91.61,90.17,91.61,400,0
+EXEEZ.US,D,20250319,000000,100.75,101.77,100.75,101.77,31790,0
+EXEEZ.US,D,20250324,000000,101.24,101.24,101.24,101.24,10093,0
+EXEEZ.US,D,20250326,000000,103.34,103.34,103.32,103.33,10110,0
+EXEEZ.US,D,20250327,000000,103.33,103.33,103.33,103.33,1980,0
+EXEEZ.US,D,20250401,000000,105.51,105.81,105.49,105.81,17953,0
+EXEEZ.US,D,20250404,000000,97.89,97.89,90.4,92.29,10165,0
+EXEEZ.US,D,20250407,000000,94.0201,94.0201,94.0201,94.0201,556,0
+EXEEZ.US,D,20250409,000000,94.47,94.47,94.47,94.47,200,0
+EXEEZ.US,D,20250414,000000,107.02,107.02,107.02,107.02,193,0
+EXEEZ.US,D,20250422,000000,94.25,94.25,94.25,94.25,193,0
+EXEEZ.US,D,20250502,000000,98.51,98.51,98.51,98.51,1648,0
+EXEEZ.US,D,20250512,000000,102.95,104.51,102.95,104.51,31810,0
+EXEEZ.US,D,20250513,000000,106.48,106.5,106.09,106.33,47932,0
+EXEEZ.US,D,20250516,000000,107.96,107.96,107.24,107.24,20239,0
+EXEEZ.US,D,20250702,000000,105.09,105.09,104.69,104.69,301,0
+EXEEZ.US,D,20250710,000000,97.2,97.3,97.2,97.3,400,0
+EXEEZ.US,D,20251013,000000,97,97,97,97,200,0
+EXEEZ.US,D,20251216,000000,100.99,101,100.3,100.99,2487,0
+EXEEZ.US,D,20260106,000000,97.2,97.2,97.1,97.1,201,0
+EXEEZ.US,D,20260107,000000,99.89,99.89,99.09,99.09,400,0
+EXEEZ.US,D,20260109,000000,98.81,98.81,94.69,94.69,9096,0
+EXEEZ.US,D,20260113,000000,97.5,97.5,97.5,97.5,234,0
+EXEEZ.US,D,20260204,000000,95.28,95.28,95.28,95.28,111,0
diff --git a/daily/us/nasdaq stocks/1/fcfs.us.txt b/daily/us/nasdaq stocks/1/fcfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cc4e2c38e708a84c465af26df25d27bd5b41430
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcfs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCFS.US,D,20050225,000000,11.441,11.5142,11.3126,11.4964,138238.20688429,0
+FCFS.US,D,20050228,000000,11.5893,11.5893,10.9193,11.0221,171571.50334602,0
+FCFS.US,D,20050301,000000,11.0488,11.1307,10.6021,10.8926,258269.04044397,0
+FCFS.US,D,20050302,000000,10.938,11.0656,9.46273,9.89257,1394751.3843247,0
+FCFS.US,D,20050303,000000,9.524,9.83428,9.12507,9.76115,1719014.0573062,0
+FCFS.US,D,20050304,000000,9.92025,10.6851,9.90148,10.5932,570790.83162748,0
+FCFS.US,D,20050307,000000,10.5932,10.7928,10.2731,10.4301,564215.04728647,0
+FCFS.US,D,20050308,000000,10.2918,10.4578,10.1188,10.3462,448884.81672217,0
+FCFS.US,D,20050309,000000,10.2533,10.2533,9.67518,9.92813,978013.83463239,0
+FCFS.US,D,20050310,000000,9.73546,9.77103,9.47162,9.6653,456201.36347279,0
+FCFS.US,D,20050311,000000,9.47162,9.69396,9.47162,9.57142,273859.45804285,0
+FCFS.US,D,20050314,000000,9.63565,9.6653,9.34394,9.46273,246995.6890191,0
+FCFS.US,D,20050315,000000,9.34394,9.61688,9.26302,9.3906,182257.91187803,0
+FCFS.US,D,20050316,000000,9.31687,9.33407,9.16163,9.18999,338564.85212776,0
+FCFS.US,D,20050317,000000,9.1813,9.22497,9.05293,9.20749,781661.19756177,0
+FCFS.US,D,20050318,000000,9.32527,9.89257,9.17171,9.86392,584622.44448879,0
+FCFS.US,D,20050321,000000,9.96375,10.2009,9.86392,10.1377,486757.812869,0
+FCFS.US,D,20050322,000000,10.1732,10.2918,10.0546,10.2276,481539.0809751,0
+FCFS.US,D,20050323,000000,10.2464,10.2464,9.73546,9.75325,321852.15923893,0
+FCFS.US,D,20050324,000000,9.8738,9.8738,9.41826,9.46273,234337.96194349,0
+FCFS.US,D,20050328,000000,9.58033,9.88368,9.4894,9.77103,280748.95324038,0
+FCFS.US,D,20050329,000000,9.80069,9.85404,9.71867,9.76115,315536.45131769,0
+FCFS.US,D,20050330,000000,9.86392,9.95383,9.77103,9.77103,243444.68451731,0
+FCFS.US,D,20050331,000000,9.85404,9.89257,9.53387,9.65542,469520.91925861,0
+FCFS.US,D,20050401,000000,9.53387,9.82439,9.53387,9.73546,451213.36085401,0
+FCFS.US,D,20050404,000000,9.6653,10.4578,9.5991,10.3105,895455.25689959,0
+FCFS.US,D,20050405,000000,10.3758,10.4765,10.1377,10.3659,453398.20517414,0
+FCFS.US,D,20050406,000000,10.4845,10.5022,10.2631,10.3372,313472.03148764,0
+FCFS.US,D,20050407,000000,10.2533,10.4114,10.1475,10.2374,217173.93020946,0
+FCFS.US,D,20050408,000000,10.1672,10.2731,10.0092,10.1575,219324.36753243,0
+FCFS.US,D,20050411,000000,10.1188,10.1732,9.75325,9.75325,223621.19429635,0
+FCFS.US,D,20050412,000000,9.81551,10.1475,9.6653,10.0002,307362.76554941,0
+FCFS.US,D,20050413,000000,10.0002,10.0448,9.73546,9.73546,175728.67818025,0
+FCFS.US,D,20050414,000000,9.69396,9.71867,9.58033,9.59019,397582.97197499,0
+FCFS.US,D,20050415,000000,9.53387,9.53387,7.96753,8.04035,1805960.5391484,0
+FCFS.US,D,20050418,000000,8.06813,8.31398,8.04035,8.30479,1593690.6180058,0
+FCFS.US,D,20050419,000000,8.47792,8.6966,8.44155,8.66033,576513.52483283,0
+FCFS.US,D,20050420,000000,8.7882,9.2805,8.70539,8.91577,704658.337901,0
+FCFS.US,D,20050421,000000,8.94404,9.03465,8.82387,8.99789,374992.75439355,0
+FCFS.US,D,20050422,000000,9.07072,9.31687,8.97971,9.07951,485587.97496531,0
+FCFS.US,D,20050425,000000,9.20749,9.45482,9.07951,9.42715,404869.15961045,0
+FCFS.US,D,20050426,000000,9.47162,9.53387,9.09711,9.11528,433625.31347841,0
+FCFS.US,D,20050427,000000,9.00717,9.22497,8.9713,9.11528,263705.34599642,0
+FCFS.US,D,20050428,000000,9.07072,9.22497,8.70539,8.70539,583889.77784323,0
+FCFS.US,D,20050429,000000,8.71508,8.91577,8.5873,8.90648,490338.16451542,0
+FCFS.US,D,20050502,000000,8.85066,9.18999,8.85066,9.18999,253294.19344176,0
+FCFS.US,D,20050503,000000,9.24335,9.49831,8.99789,9.22497,411260.76531956,0
+FCFS.US,D,20050504,000000,9.20749,9.34394,9.16163,9.22497,159340.8278235,0
+FCFS.US,D,20050505,000000,9.15214,9.2805,9.01666,9.26302,132437.59195006,0
+FCFS.US,D,20050506,000000,9.18999,9.2805,9.07951,9.07951,97001.420779095,0
+FCFS.US,D,20050509,000000,9.07072,9.2805,9.07072,9.2805,203104.50427949,0
+FCFS.US,D,20050510,000000,9.1813,9.18999,8.76033,8.86923,227705.50725422,0
+FCFS.US,D,20050511,000000,8.20468,8.20468,7.46603,7.94934,1808869.95435,0
+FCFS.US,D,20050512,000000,7.97672,8.35953,7.85803,8.05864,310212.47449128,0
+FCFS.US,D,20050513,000000,8.07702,8.1953,7.77611,7.98601,160347.73847589,0
+FCFS.US,D,20050516,000000,7.85803,8.01298,7.56613,7.85803,386800.42624501,0
+FCFS.US,D,20050517,000000,7.83995,8.32316,7.81258,8.0858,273932.3199192,0
+FCFS.US,D,20050518,000000,8.20468,8.41418,8.20468,8.2957,200600.8892503,0
+FCFS.US,D,20050519,000000,8.26842,8.43256,8.04035,8.09529,218991.42923631,0
+FCFS.US,D,20050520,000000,8.00428,8.1953,7.92197,8.06813,145338.19194685,0
+FCFS.US,D,20050523,000000,7.98601,8.2957,7.98601,8.11348,225538.87840318,0
+FCFS.US,D,20050524,000000,8.01298,8.15005,7.9948,8.01298,107095.82656572,0
+FCFS.US,D,20050525,000000,8.0858,8.0858,7.87642,7.94934,80738.042794444,0
+FCFS.US,D,20050526,000000,7.96753,8.05864,7.83995,7.9948,165498.66834596,0
+FCFS.US,D,20050527,000000,7.91278,8.03166,7.85803,7.90359,129577.76330314,0
+FCFS.US,D,20050531,000000,7.95852,8.01298,7.91278,7.93106,257409.87748529,0
+FCFS.US,D,20050601,000000,7.92197,7.9948,7.85803,7.93106,293344.95011518,0
+FCFS.US,D,20050602,000000,7.94934,7.97672,7.85803,7.93106,204013.25379291,0
+FCFS.US,D,20050603,000000,7.97672,8.10429,7.88541,8.06813,112779.05292138,0
+FCFS.US,D,20050606,000000,8.03166,8.10429,7.92197,7.94934,230014.82394646,0
+FCFS.US,D,20050607,000000,7.97672,8.04035,7.61198,7.72137,467124.57310295,0
+FCFS.US,D,20050608,000000,7.70309,7.89489,7.70309,7.71238,468497.81707813,0
+FCFS.US,D,20050609,000000,7.685,7.73976,7.685,7.72137,178600.65047324,0
+FCFS.US,D,20050610,000000,7.74895,7.87642,7.685,7.87642,486284.21067269,0
+FCFS.US,D,20050613,000000,7.92197,8.33216,7.92197,8.2868,231567.18670102,0
+FCFS.US,D,20050614,000000,8.37782,8.61458,8.30479,8.45073,210461.52985029,0
+FCFS.US,D,20050615,000000,8.42337,8.62387,8.42337,8.55114,176354.0759523,0
+FCFS.US,D,20050616,000000,8.62387,8.91577,8.5873,8.6966,177804.22968585,0
+FCFS.US,D,20050617,000000,8.76972,8.76972,8.44155,8.45983,387493.62604089,0
+FCFS.US,D,20050620,000000,8.46893,8.49639,8.21377,8.21377,200247.71154408,0
+FCFS.US,D,20050621,000000,8.20468,8.25014,8.10429,8.11348,200893.34872623,0
+FCFS.US,D,20050622,000000,8.23196,8.25014,8.11348,8.15904,359150.35613895,0
+FCFS.US,D,20050623,000000,8.1953,8.1953,7.98601,7.98601,138894.97574199,0
+FCFS.US,D,20050624,000000,8.04035,8.31398,7.97672,8.2957,670797.80480621,0
+FCFS.US,D,20050627,000000,8.30479,8.56922,8.26842,8.55114,364885.19299036,0
+FCFS.US,D,20050628,000000,8.64225,9.09711,8.62387,9.05293,371447.82171479,0
+FCFS.US,D,20050629,000000,9.05293,9.05293,8.80609,9.01666,193539.35906693,0
+FCFS.US,D,20050630,000000,9.31687,10.2918,9.31687,9.74436,1508293.4630066,0
+FCFS.US,D,20050701,000000,9.80069,10.0646,9.77103,9.84416,473746.90808717,0
+FCFS.US,D,20050705,000000,9.96375,9.98149,9.76115,9.92813,304230.71683666,0
+FCFS.US,D,20050706,000000,10.0002,10.0546,9.69396,9.92813,178109.84477834,0
+FCFS.US,D,20050707,000000,9.71867,10.0279,9.68407,9.78092,183500.61165808,0
+FCFS.US,D,20050708,000000,9.78092,10.0092,9.67518,9.93805,200830.60655492,0
+FCFS.US,D,20050711,000000,10.0092,10.0092,9.81551,9.90148,117773.12736318,0
+FCFS.US,D,20050712,000000,9.84416,10.0279,9.7908,9.88368,186210.66867026,0
+FCFS.US,D,20050713,000000,9.93805,10.0191,9.76115,9.77103,226764.37468464,0
+FCFS.US,D,20050714,000000,9.82439,9.96375,9.57142,9.5991,216705.38786568,0
+FCFS.US,D,20050715,000000,9.53387,10.0279,9.524,9.81551,330379.02271342,0
+FCFS.US,D,20050718,000000,9.92813,9.96375,9.70187,9.76115,172800.035539,0
+FCFS.US,D,20050719,000000,10.0546,10.2464,9.945,10.0646,793039.79391915,0
+FCFS.US,D,20050720,000000,10.0833,10.6288,10.0833,10.5932,544359.17400935,0
+FCFS.US,D,20050721,000000,10.6188,10.8304,10.3758,10.4765,288310.39685318,0
+FCFS.US,D,20050722,000000,10.4845,10.9094,10.4845,10.8768,241258.82822668,0
+FCFS.US,D,20050725,000000,10.8768,10.9193,10.5645,10.7493,243827.20936818,0
+FCFS.US,D,20050726,000000,10.7493,11.0933,10.694,10.7928,396510.28323977,0
+FCFS.US,D,20050727,000000,10.7928,11.0043,10.7028,10.7493,169674.05864929,0
+FCFS.US,D,20050728,000000,10.7592,10.938,10.6851,10.9292,259054.32955579,0
+FCFS.US,D,20050729,000000,10.938,11.113,10.6654,10.8768,173916.23900594,0
+FCFS.US,D,20050801,000000,10.8768,10.9954,10.7928,10.8491,197781.53942358,0
+FCFS.US,D,20050802,000000,10.8995,10.9578,10.6574,10.8995,137744.36527789,0
+FCFS.US,D,20050803,000000,10.9094,10.9094,10.5645,10.5834,194050.40417192,0
+FCFS.US,D,20050804,000000,10.6654,10.6654,10.2177,10.3205,298611.24462281,0
+FCFS.US,D,20050805,000000,10.3205,10.527,10.2276,10.5112,217561.51491285,0
+FCFS.US,D,20050808,000000,10.5834,10.5834,10.2731,10.4024,186860.35373442,0
+FCFS.US,D,20050809,000000,10.3205,10.5547,10.3205,10.4845,97559.016527309,0
+FCFS.US,D,20050810,000000,10.527,10.6021,10.3205,10.4845,211399.62650836,0
+FCFS.US,D,20050811,000000,10.5448,10.7404,10.4301,10.7028,184573.3003933,0
+FCFS.US,D,20050812,000000,10.7108,10.7108,10.4765,10.4944,158667.86743772,0
+FCFS.US,D,20050815,000000,10.4845,10.7207,10.3926,10.6851,167946.62499738,0
+FCFS.US,D,20050816,000000,10.7108,10.7108,10.3926,10.4024,85548.950574857,0
+FCFS.US,D,20050817,000000,10.3758,10.4479,10.3105,10.3758,82196.29229204,0
+FCFS.US,D,20050818,000000,10.3462,10.4845,10.2177,10.2533,77710.227043707,0
+FCFS.US,D,20050819,000000,10.2533,10.4381,10.2177,10.3659,131300.13710253,0
+FCFS.US,D,20050822,000000,10.3926,10.7028,10.3926,10.5932,139579.06780332,0
+FCFS.US,D,20050823,000000,10.6574,10.6851,10.4845,10.5834,106863.07334959,0
+FCFS.US,D,20050824,000000,10.6288,10.6851,10.4944,10.61,142626.11099364,0
+FCFS.US,D,20050825,000000,10.5645,10.6851,10.4479,10.6574,68474.98421576,0
+FCFS.US,D,20050826,000000,10.6485,10.7028,10.6188,10.6485,168928.23638716,0
+FCFS.US,D,20050829,000000,10.6574,11.0656,10.6188,11.0488,440924.65673043,0
+FCFS.US,D,20050830,000000,10.9677,11.0656,10.7028,10.8304,313373.87034866,0
+FCFS.US,D,20050831,000000,10.8491,11.1584,10.8304,10.938,188837.74410106,0
+FCFS.US,D,20050901,000000,11.0221,11.0933,10.7108,11.0656,346873.12997319,0
+FCFS.US,D,20050902,000000,11.0488,11.0488,10.8926,11.0488,421824.72542049,0
+FCFS.US,D,20050906,000000,11.0121,11.2593,11.0121,11.1684,314396.97252914,0
+FCFS.US,D,20050907,000000,11.1229,11.286,10.9292,11.2593,144660.17170855,0
+FCFS.US,D,20050908,000000,11.286,11.286,10.7108,11.0833,275994.71580824,0
+FCFS.US,D,20050909,000000,11.0933,11.2326,10.9578,11.0408,464443.8632354,0
+FCFS.US,D,20050912,000000,11.113,11.286,11.0488,11.2138,247548.2249148,0
+FCFS.US,D,20050913,000000,11.1397,11.5507,11.0488,11.4964,355251.23378347,0
+FCFS.US,D,20050914,000000,11.5893,11.779,11.4875,11.6476,472023.52231728,0
+FCFS.US,D,20050915,000000,11.7395,11.7395,11.5803,11.7395,603435.98814586,0
+FCFS.US,D,20050916,000000,11.7889,11.9163,11.6387,11.7493,312827.40627599,0
+FCFS.US,D,20050919,000000,11.779,11.779,11.286,11.5142,291538.5827639,0
+FCFS.US,D,20050920,000000,11.607,11.8432,11.3037,11.5606,222024.30483957,0
+FCFS.US,D,20050921,000000,11.4588,11.5982,11.2039,11.3491,255014.54330013,0
+FCFS.US,D,20050922,000000,11.2405,11.3126,10.5645,10.8847,693097.58685273,0
+FCFS.US,D,20050923,000000,10.8304,10.8926,10.5448,10.7493,749930.86237984,0
+FCFS.US,D,20050926,000000,10.8571,11.3314,10.8214,11.2947,262398.89207456,0
+FCFS.US,D,20050927,000000,11.2593,11.3581,11.0043,11.0309,112830.66341713,0
+FCFS.US,D,20050928,000000,11.0833,11.3936,10.938,11.1871,182170.88241461,0
+FCFS.US,D,20050929,000000,11.1307,11.7493,11.0221,11.5893,333444.28137284,0
+FCFS.US,D,20050930,000000,11.6663,11.9964,11.4964,11.9964,286220.67776051,0
+FCFS.US,D,20051003,000000,11.8976,12.4065,11.8798,12.199,476105.81133416,0
+FCFS.US,D,20051004,000000,12.1436,12.535,12.1347,12.2702,242239.42764595,0
+FCFS.US,D,20051005,000000,12.1911,12.1911,11.7236,11.7326,211884.36038023,0
+FCFS.US,D,20051006,000000,11.7326,12.0596,11.5705,11.8245,258689.00820351,0
+FCFS.US,D,20051007,000000,11.861,12.0508,11.5705,11.779,210577.90645836,0
+FCFS.US,D,20051010,000000,11.7039,11.8798,11.3037,11.441,324864.79543208,0
+FCFS.US,D,20051011,000000,11.4786,11.861,11.4123,11.5705,274430.20940762,0
+FCFS.US,D,20051012,000000,11.524,11.5803,10.8926,11.1229,493721.18191338,0
+FCFS.US,D,20051013,000000,11.1684,11.2138,10.9193,10.948,288650.41894283,0
+FCFS.US,D,20051014,000000,11.0043,11.0488,10.8491,11.0221,244314.97915156,0
+FCFS.US,D,20051017,000000,11.103,11.286,10.9094,11.1584,179412.25081819,0
+FCFS.US,D,20051018,000000,11.2405,11.6565,11.2138,11.267,532565.66974494,0
+FCFS.US,D,20051019,000000,11.2326,12.0872,11.0656,11.7692,343847.33816347,0
+FCFS.US,D,20051020,000000,11.7395,12.0241,11.286,11.5339,309339.14394552,0
+FCFS.US,D,20051021,000000,11.5339,11.8976,11.3936,11.6663,159759.78361253,0
+FCFS.US,D,20051024,000000,11.8432,12.033,11.7395,12.0152,175579.91851603,0
+FCFS.US,D,20051025,000000,12.0053,12.0872,11.6852,11.8976,239982.73341997,0
+FCFS.US,D,20051026,000000,11.8976,12.0675,11.6565,11.9786,228793.37554701,0
+FCFS.US,D,20051027,000000,12.0508,12.0508,11.5507,11.7138,276831.61541581,0
+FCFS.US,D,20051028,000000,11.695,12.0775,11.6663,11.9332,413529.60319161,0
+FCFS.US,D,20051031,000000,11.8976,12.0872,11.8976,11.9589,387068.59842882,0
+FCFS.US,D,20051101,000000,11.8156,12.2612,11.8156,12.2178,265042.15903344,0
+FCFS.US,D,20051102,000000,12.2702,12.4154,12.2523,12.3888,228656.75952885,0
+FCFS.US,D,20051103,000000,12.3975,12.4816,12.3057,12.4816,536712.72487413,0
+FCFS.US,D,20051104,000000,12.5251,12.7444,12.4154,12.5636,308633.80050358,0
+FCFS.US,D,20051107,000000,12.5538,12.7632,12.444,12.5784,226439.53215256,0
+FCFS.US,D,20051108,000000,12.5784,12.7267,12.3511,12.615,626592.90921006,0
+FCFS.US,D,20051109,000000,12.7078,12.8907,12.5735,12.6437,467702.40826126,0
+FCFS.US,D,20051110,000000,12.7168,13.036,12.6525,12.9895,391096.24103842,0
+FCFS.US,D,20051111,000000,13.1387,13.3917,13.0083,13.036,314170.29113603,0
+FCFS.US,D,20051114,000000,13.1556,13.1556,12.615,12.7168,329601.82936564,0
+FCFS.US,D,20051115,000000,12.7168,13.1387,12.6248,12.7632,436146.13200618,0
+FCFS.US,D,20051116,000000,12.7632,12.7908,11.8976,12.5636,498544.23333987,0
+FCFS.US,D,20051117,000000,12.5636,12.6525,12.4727,12.6525,156681.36933655,0
+FCFS.US,D,20051118,000000,12.7543,12.8996,12.535,12.5538,169237.89936166,0
+FCFS.US,D,20051121,000000,12.5636,12.6437,12.1249,12.5251,186349.30862945,0
+FCFS.US,D,20051122,000000,12.4914,12.7168,12.4628,12.6525,159213.31953987,0
+FCFS.US,D,20051123,000000,12.7267,12.9608,12.6624,12.7444,94442.14737214,0
+FCFS.US,D,20051125,000000,12.7444,13.0537,12.7444,13.0458,58782.330719587,0
+FCFS.US,D,20051128,000000,13.0458,13.0458,12.6714,12.8176,150654.07300922,0
+FCFS.US,D,20051129,000000,12.946,13.3276,12.8463,13.1733,312444.88142515,0
+FCFS.US,D,20051130,000000,13.2177,13.4105,13.1289,13.2177,183159.57759792,0
+FCFS.US,D,20051201,000000,13.356,13.6368,13.2819,13.4935,147214.38526297,0
+FCFS.US,D,20051202,000000,13.6368,13.6368,13.356,13.5636,103090.44730723,0
+FCFS.US,D,20051205,000000,13.5735,13.5735,13.2819,13.4746,232110.61486215,0
+FCFS.US,D,20051206,000000,13.4549,13.4935,13.3186,13.3186,90368.966089816,0
+FCFS.US,D,20051207,000000,13.2721,13.4194,13.0172,13.1653,367821.93139565,0
+FCFS.US,D,20051208,000000,13.1101,13.189,12.8363,13.036,207240.42773312,0
+FCFS.US,D,20051209,000000,13.036,13.2544,12.9194,13.1101,105798.48037841,0
+FCFS.US,D,20051212,000000,13.1101,13.366,13.1101,13.3186,216459.47903298,0
+FCFS.US,D,20051213,000000,13.3818,13.4194,13.1823,13.3818,164877.31845594,0
+FCFS.US,D,20051214,000000,13.3276,13.446,13.2989,13.4282,409141.69908225,0
+FCFS.US,D,20051215,000000,13.446,13.446,13.3086,13.4362,179949.6071563,0
+FCFS.US,D,20051216,000000,13.446,13.4746,13.3276,13.3276,508026.39697101,0
+FCFS.US,D,20051219,000000,13.4016,13.4016,12.5448,12.8531,214977.95421378,0
+FCFS.US,D,20051220,000000,12.7632,13.036,12.5538,12.8087,107715.15251474,0
+FCFS.US,D,20051221,000000,12.7345,13.1101,12.6338,12.9796,55331.511297793,0
+FCFS.US,D,20051222,000000,13.0537,13.1199,12.9094,13.1101,128739.85172506,0
+FCFS.US,D,20051223,000000,13.1101,13.189,12.7632,12.9796,416477.47327245,0
+FCFS.US,D,20051227,000000,12.946,13.1823,12.862,13.036,419593.33045712,0
+FCFS.US,D,20051228,000000,13.1289,13.1556,12.8463,13.0458,147608.0417894,0
+FCFS.US,D,20051229,000000,13.1101,13.2544,13.026,13.2544,105816.6958475,0
+FCFS.US,D,20051230,000000,13.2819,13.374,13.1556,13.2909,184391.1457024,0
+FCFS.US,D,20060103,000000,13.1823,13.3463,12.8087,13.2365,267328.20040406,0
+FCFS.US,D,20060104,000000,13.3463,13.4362,13.199,13.2365,181464.52700218,0
+FCFS.US,D,20060105,000000,13.1733,13.2721,13.036,13.1101,95661.571830575,0
+FCFS.US,D,20060106,000000,13.0824,13.3086,12.9895,13.1653,161650.14451573,0
+FCFS.US,D,20060109,000000,13.2277,13.2544,12.8996,13.209,229670.75397478,0
+FCFS.US,D,20060110,000000,13.0458,13.4746,13.0172,13.4549,119908.38512858,0
+FCFS.US,D,20060111,000000,13.4362,13.4935,13.2632,13.3086,76811.597235334,0
+FCFS.US,D,20060112,000000,13.2177,13.3917,13.209,13.2365,109490.14878038,0
+FCFS.US,D,20060113,000000,13.209,14.0943,13.1653,13.867,337085.35124956,0
+FCFS.US,D,20060117,000000,13.9559,14.0765,13.6456,13.9372,261833.20056231,0
+FCFS.US,D,20060118,000000,13.9105,14.3128,13.867,14.1665,309509.15499035,0
+FCFS.US,D,20060119,000000,14.3128,14.3967,14.1111,14.3295,282099.93386445,0
+FCFS.US,D,20060120,000000,14.3967,14.3967,14.2386,14.3295,141185.06499463,0
+FCFS.US,D,20060123,000000,14.4501,14.5478,14.3128,14.3472,228308.64167515,0
+FCFS.US,D,20060124,000000,14.3572,14.8937,14.3572,14.8117,451546.29915014,0
+FCFS.US,D,20060125,000000,14.6674,15.0439,14.3572,14.5212,566626.57299971,0
+FCFS.US,D,20060126,000000,14.7148,14.8581,14.2207,14.7524,437967.67891504,0
+FCFS.US,D,20060127,000000,16.0528,16.2989,15.458,15.4955,2848741.4980665,0
+FCFS.US,D,20060130,000000,16.0528,16.0528,15.5795,15.8898,1117397.5921283,0
+FCFS.US,D,20060131,000000,16.0251,16.0341,15.6457,15.9095,548374.67297289,0
+FCFS.US,D,20060201,000000,15.9718,15.9718,15.7781,15.8078,509184.09122865,0
+FCFS.US,D,20060202,000000,15.8443,15.8443,15.6092,15.7139,294123.15543347,0
+FCFS.US,D,20060203,000000,15.7781,15.9274,15.6457,15.8078,259071.53305438,0
+FCFS.US,D,20060206,000000,15.8443,15.8443,15.6635,15.788,282992.4918498,0
+FCFS.US,D,20060207,000000,15.7139,15.8443,15.6279,15.8365,323136.34980967,0
+FCFS.US,D,20060208,000000,15.8443,15.8443,15.6092,15.6457,429946.80069301,0
+FCFS.US,D,20060209,000000,15.7525,15.9372,15.3364,15.4253,429091.68561635,0
+FCFS.US,D,20060210,000000,15.3177,15.4955,15.1497,15.458,228021.24205175,0
+FCFS.US,D,20060213,000000,15.5152,15.7139,15.3532,15.4343,231852.5623834,0
+FCFS.US,D,20060214,000000,15.4343,15.5409,15.2693,15.458,237251.42502718,0
+FCFS.US,D,20060215,000000,15.4955,15.6813,15.449,15.4955,244150.02795926,0
+FCFS.US,D,20060216,000000,15.6457,15.7426,15.5608,15.6892,376461.12359619,0
+FCFS.US,D,20060217,000000,15.7238,15.7692,15.4175,15.4767,216369.41365805,0
+FCFS.US,D,20060221,000000,15.5795,16.0628,15.533,16.0528,430194.73346672,0
+FCFS.US,D,20060222,000000,16.29,17.0588,15.5893,17.04,643887.48513923,0
+FCFS.US,D,20060223,000000,17.0746,17.0904,16.3721,16.464,823890.7267323,0
+FCFS.US,D,20060224,000000,16.5014,16.5114,15.4955,16.3354,614124.42061888,0
+FCFS.US,D,20060227,000000,16.4086,16.8651,16.3997,16.454,375935.91090415,0
+FCFS.US,D,20060228,000000,16.3266,16.454,15.7326,15.8809,354594.46492577,0
+FCFS.US,D,20060301,000000,16.1833,16.792,16.1833,16.6447,650713.22619495,0
+FCFS.US,D,20060302,000000,16.5469,16.7287,16.3631,16.5568,308229.01230162,0
+FCFS.US,D,20060303,000000,16.5904,16.8829,16.5568,16.8197,280824.85102824,0
+FCFS.US,D,20060306,000000,16.8651,16.9936,16.7011,16.7376,244635.77380162,0
+FCFS.US,D,20060307,000000,16.8019,16.8651,16.3177,16.5469,364675.71509584,0
+FCFS.US,D,20060308,000000,16.4737,16.5904,15.9195,16.3721,255351.52947827,0
+FCFS.US,D,20060309,000000,16.3077,16.6626,16.0725,16.0725,174694.44432422,0
+FCFS.US,D,20060310,000000,16.0429,16.5568,15.9718,16.454,166234.37090304,0
+FCFS.US,D,20060313,000000,16.5736,17.0213,16.5469,16.9659,337117.73430572,0
+FCFS.US,D,20060314,000000,17.0024,17.4185,16.8651,17.3573,495825.06859313,0
+FCFS.US,D,20060315,000000,17.4086,17.9591,17.3216,17.7218,436977.97176122,0
+FCFS.US,D,20060316,000000,17.7752,18.041,17.7308,17.8474,617380.94170373,0
+FCFS.US,D,20060317,000000,17.9412,18.3226,17.8128,18.1685,574731.44477366,0
+FCFS.US,D,20060320,000000,18.3226,18.4422,18.1586,18.215,615267.94728945,0
+FCFS.US,D,20060321,000000,18.2317,18.2861,17.8217,18.0045,1102022.724247,0
+FCFS.US,D,20060322,000000,17.9234,18.1774,15.8265,18.041,1223920.6433882,0
+FCFS.US,D,20060323,000000,18.0677,18.2761,18.0499,18.215,358584.66462669,0
+FCFS.US,D,20060324,000000,18.2229,19.0183,18.2229,18.9245,500362.74433722,0
+FCFS.US,D,20060327,000000,19.0362,19.2793,19.0085,19.1428,424645.0872177,0
+FCFS.US,D,20060328,000000,18.3967,18.7347,18.2317,18.5153,728491.2552625,0
+FCFS.US,D,20060329,000000,18.4354,18.5677,18.0944,18.4611,398551.42774821,0
+FCFS.US,D,20060330,000000,18.3325,18.5944,18.2761,18.3425,271085.64688884,0
+FCFS.US,D,20060331,000000,18.4611,18.5588,17.9145,18.2229,371888.02888444,0
+FCFS.US,D,20060403,000000,18.3138,18.387,17.8474,17.9955,428110.07422656,0
+FCFS.US,D,20060404,000000,17.9324,18.2229,17.7308,18.1774,270614.06863355,0
+FCFS.US,D,20060405,000000,18.2317,18.4976,18.0677,18.3523,200601.90122081,0
+FCFS.US,D,20060406,000000,18.4067,18.7347,18.2761,18.6705,303006.23252569,0
+FCFS.US,D,20060407,000000,18.7614,18.8968,18.2761,18.4877,269714.42685466,0
+FCFS.US,D,20060410,000000,18.4165,18.8336,18.378,18.7347,294073.56887872,0
+FCFS.US,D,20060411,000000,18.8059,19.126,18.6705,18.7347,394044.11111927,0
+FCFS.US,D,20060412,000000,18.707,19.0085,18.6428,18.799,198620.46297217,0
+FCFS.US,D,20060413,000000,18.9067,19.1162,18.6991,18.962,139571.98400979,0
+FCFS.US,D,20060417,000000,19.1428,19.9571,19.1428,19.8731,616789.95092885,0
+FCFS.US,D,20060418,000000,20.2358,20.5104,20.1478,20.3939,508173.13269423,0
+FCFS.US,D,20060419,000000,20.5658,20.9572,18.0944,18.9343,1814015.8243675,0
+FCFS.US,D,20060420,000000,19.0529,19.4719,18.4976,18.716,665748.07198663,0
+FCFS.US,D,20060421,000000,18.707,19.6478,18.6903,19.5639,780713.99316914,0
+FCFS.US,D,20060424,000000,19.5549,20.0461,18.8593,19.3542,445510.90705875,0
+FCFS.US,D,20060425,000000,19.299,19.3287,18.9808,19.209,299595.8919241,0
+FCFS.US,D,20060426,000000,19.2556,19.5639,19.1428,19.4264,206727.35868712,0
+FCFS.US,D,20060427,000000,19.3355,19.3455,18.2761,18.9986,333396.7187591,0
+FCFS.US,D,20060428,000000,18.8237,19.3622,18.7259,19.299,227195.47411973,0
+FCFS.US,D,20060501,000000,18.8147,19.1597,18.7259,18.8237,539294.26163219,0
+FCFS.US,D,20060502,000000,18.6903,18.8237,18.3325,18.6527,347643.23952745,0
+FCFS.US,D,20060503,000000,18.5153,18.5854,17.6419,18.387,480415.79371463,0
+FCFS.US,D,20060504,000000,18.4165,18.7901,18.2674,18.6903,331156.2160612,0
+FCFS.US,D,20060505,000000,18.7347,18.9067,18.4699,18.6616,300849.72337971,0
+FCFS.US,D,20060508,000000,18.5153,19.0529,18.5153,18.8513,369726.45988592,0
+FCFS.US,D,20060509,000000,18.9245,19.2891,18.9245,19.044,325884.86170104,0
+FCFS.US,D,20060510,000000,19.044,19.2386,18.716,18.8237,217257.92376138,0
+FCFS.US,D,20060511,000000,18.7259,18.8513,18.2317,18.2951,309621.4837164,0
+FCFS.US,D,20060512,000000,18.2317,18.6428,16.9194,18.4067,1122044.5606868,0
+FCFS.US,D,20060515,000000,18.2505,18.4067,17.8217,18.0045,318525.81218923,0
+FCFS.US,D,20060516,000000,17.8385,18.4611,17.547,18.3425,384833.15558344,0
+FCFS.US,D,20060517,000000,18.206,18.6903,18.1873,18.3138,245049.66973813,0
+FCFS.US,D,20060518,000000,18.3038,18.6428,18.2229,18.2317,223038.2992855,0
+FCFS.US,D,20060519,000000,18.2317,18.5767,18.1972,18.5588,406098.70377394,0
+FCFS.US,D,20060522,000000,18.5065,18.6804,17.6764,18.1241,344545.59781187,0
+FCFS.US,D,20060523,000000,18.0322,18.7713,18.0322,18.4422,254905.25048561,0
+FCFS.US,D,20060524,000000,18.4354,18.6903,17.7308,18.3226,380168.98352625,0
+FCFS.US,D,20060525,000000,18.3226,18.8237,18.1044,18.799,295775.70326801,0
+FCFS.US,D,20060526,000000,18.799,18.9343,18.369,18.7901,164314.6628552,0
+FCFS.US,D,20060530,000000,18.8336,19.0183,18.5065,18.8059,336735.20945485,0
+FCFS.US,D,20060531,000000,18.8879,19.7358,18.8691,19.5639,643676.99527422,0
+FCFS.US,D,20060601,000000,19.6004,20.0559,19.3542,20.0272,293134.46025015,0
+FCFS.US,D,20060602,000000,20.1735,20.4937,19.6379,19.8919,404556.46072443,0
+FCFS.US,D,20060605,000000,19.8731,19.9394,19.0085,19.0796,277077.5242485,0
+FCFS.US,D,20060606,000000,19.1428,19.1794,18.2229,19.0619,285871.54793631,0
+FCFS.US,D,20060607,000000,19.134,19.6004,18.6903,18.7713,305341.86045107,0
+FCFS.US,D,20060608,000000,18.6428,18.9709,18.206,18.3038,609813.4262679,0
+FCFS.US,D,20060609,000000,18.2761,18.8237,18.2407,18.378,189389.26802624,0
+FCFS.US,D,20060612,000000,18.387,18.4788,17.9877,17.9877,312431.72580857,0
+FCFS.US,D,20060613,000000,17.8286,17.9778,17.4946,17.6042,492008.92781906,0
+FCFS.US,D,20060614,000000,17.547,18.2317,17.547,17.8286,323944.91424311,0
+FCFS.US,D,20060615,000000,18.0045,18.552,18.0045,18.4165,324482.27058122,0
+FCFS.US,D,20060616,000000,18.4511,18.6804,17.9234,18.0677,480669.79831137,0
+FCFS.US,D,20060619,000000,18.0776,18.1141,17.547,17.6497,325627.8211928,0
+FCFS.US,D,20060620,000000,17.6419,17.6419,16.8651,17.0311,514459.49347082,0
+FCFS.US,D,20060621,000000,16.9481,17.1656,16.0429,16.956,575392.26151338,0
+FCFS.US,D,20060622,000000,16.956,17.2782,16.5114,17.0123,322696.14264003,0
+FCFS.US,D,20060623,000000,16.9194,17.8385,16.8651,17.3573,485021.27148255,0
+FCFS.US,D,20060626,000000,17.2959,18.0045,17.2871,17.6685,615052.3975719,0
+FCFS.US,D,20060627,000000,17.6942,17.9955,17.0815,17.202,200399.50711982,0
+FCFS.US,D,20060628,000000,17.3136,17.7041,17.1457,17.6497,279945.44865947,0
+FCFS.US,D,20060629,000000,18.133,18.4165,17.7041,18.0944,447565.20718376,0
+FCFS.US,D,20060630,000000,17.9955,18.0944,17.7752,18.0045,938676.51716494,0
+FCFS.US,D,20060703,000000,18.0944,18.3138,18.0134,18.2861,219329.42738495,0
+FCFS.US,D,20060705,000000,18.2317,18.4067,17.7129,17.7931,217713.31048858,0
+FCFS.US,D,20060706,000000,17.7841,18.041,17.7841,18.0134,145948.41016131,0
+FCFS.US,D,20060707,000000,18.1044,18.1498,17.7931,17.8385,417623.02388403,0
+FCFS.US,D,20060710,000000,17.9412,18.206,17.7129,17.9955,424433.58538217,0
+FCFS.US,D,20060711,000000,18.0499,18.2761,17.877,18.2761,326111.54309415,0
+FCFS.US,D,20060712,000000,18.2951,18.2951,18.0322,18.1044,406808.09509789,0
+FCFS.US,D,20060713,000000,18.0677,19.3355,17.9234,18.8879,749917.70676328,0
+FCFS.US,D,20060714,000000,18.8424,18.8968,18.0588,18.1685,394439.7915867,0
+FCFS.US,D,20060717,000000,17.9955,18.4511,17.9324,18.3138,250508.2386417,0
+FCFS.US,D,20060718,000000,18.215,18.6804,17.8128,18.3523,180690.3695659,0
+FCFS.US,D,20060719,000000,18.4264,18.879,17.6132,17.9234,610148.38850503,0
+FCFS.US,D,20060720,000000,17.9591,18.1408,17.5963,17.6042,293904.5698044,0
+FCFS.US,D,20060721,000000,17.5668,17.6586,17.0993,17.4749,240020.17632865,0
+FCFS.US,D,20060724,000000,17.5301,17.9501,17.457,17.8474,277310.27746464,0
+FCFS.US,D,20060725,000000,17.7673,18.133,17.4749,17.9877,215831.04534944,0
+FCFS.US,D,20060726,000000,17.9324,18.0588,17.6586,17.9324,250922.13457821,0
+FCFS.US,D,20060727,000000,17.9778,18.1972,17.212,17.2871,271377.09439426,0
+FCFS.US,D,20060728,000000,17.2959,17.6586,17.0904,17.3651,288459.1565174,0
+FCFS.US,D,20060731,000000,17.1171,17.5668,16.7287,17.3493,421668.88196271,0
+FCFS.US,D,20060801,000000,17.2959,17.5035,17.0746,17.1457,245142.77102458,0
+FCFS.US,D,20060802,000000,17.2682,17.4086,16.8651,17.0213,343804.83540226,0
+FCFS.US,D,20060803,000000,16.8651,17.4846,16.8197,17.4086,335464.17450067,0
+FCFS.US,D,20060804,000000,17.5213,17.9145,16.956,17.1171,259588.64998239,0
+FCFS.US,D,20060807,000000,17.0657,17.2871,16.9106,17.126,194972.3093019,0
+FCFS.US,D,20060808,000000,17.212,17.2871,16.464,16.5469,255626.78545561,0
+FCFS.US,D,20060809,000000,16.618,16.792,15.7692,15.8532,605128.00283009,0
+FCFS.US,D,20060810,000000,15.7525,15.788,14.7701,15.4668,690708.3244906,0
+FCFS.US,D,20060811,000000,15.449,15.7238,15.2218,15.3631,561434.15233893,0
+FCFS.US,D,20060814,000000,15.3631,15.5993,15.3631,15.4402,357453.28160219,0
+FCFS.US,D,20060815,000000,15.6092,16.0341,15.6092,15.8443,378000.33073419,0
+FCFS.US,D,20060816,000000,15.9095,16.6092,15.7238,16.5014,390650.97401626,0
+FCFS.US,D,20060817,000000,16.5114,16.7456,16.3532,16.5114,106671.81092416,0
+FCFS.US,D,20060818,000000,16.5904,17.0815,16.4353,17.0311,251098.21744607,0
+FCFS.US,D,20060821,000000,16.9293,16.9293,16.4827,16.627,258177.96309852,0
+FCFS.US,D,20060822,000000,16.6626,16.7841,16.4737,16.4927,154964.0553897,0
+FCFS.US,D,20060823,000000,16.454,16.6724,16.4353,16.5904,155486.23217024,0
+FCFS.US,D,20060824,000000,16.5736,16.9481,16.2188,16.3266,165054.41329431,0
+FCFS.US,D,20060825,000000,16.3266,16.6092,16.0992,16.1734,120199.832634,0
+FCFS.US,D,20060828,000000,17.1359,18.1498,17.126,17.5301,966605.89113037,0
+FCFS.US,D,20060829,000000,17.8029,18.4165,17.5865,18.3425,859541.4356503,0
+FCFS.US,D,20060830,000000,18.378,18.9897,18.3425,18.879,316893.50376479,0
+FCFS.US,D,20060831,000000,18.8691,19.0876,18.5322,18.9897,392951.18297395,0
+FCFS.US,D,20060901,000000,19.0272,19.3188,18.962,19.044,203143.97112918,0
+FCFS.US,D,20060905,000000,19.1428,19.1597,18.6141,18.6428,337284.70943903,0
+FCFS.US,D,20060906,000000,18.5944,18.6991,18.3138,18.5854,419369.68497553,0
+FCFS.US,D,20060907,000000,18.4788,18.4788,18.041,18.4165,287023.17037091,0
+FCFS.US,D,20060908,000000,18.4976,18.4976,18.2505,18.2674,256402.96683288,0
+FCFS.US,D,20060911,000000,18.2407,18.2407,17.7218,18.0232,255256.4042508,0
+FCFS.US,D,20060912,000000,17.9778,18.8059,17.9778,18.7526,298449.32934202,0
+FCFS.US,D,20060913,000000,18.6903,19.0272,18.5944,18.8879,342760.48184118,0
+FCFS.US,D,20060914,000000,18.879,18.879,18.4976,18.6903,349696.52768194,0
+FCFS.US,D,20060915,000000,18.8237,19.5085,18.8237,19.2891,458680.69120984,0
+FCFS.US,D,20060918,000000,19.5737,19.7812,19.1892,19.3355,334501.79055049,0
+FCFS.US,D,20060919,000000,19.2891,19.4551,18.369,18.9808,299414.74920372,0
+FCFS.US,D,20060920,000000,19.1063,19.5915,19.0183,19.3188,202928.42141163,0
+FCFS.US,D,20060921,000000,19.3188,19.7081,19.0619,19.1892,278939.54997757,0
+FCFS.US,D,20060922,000000,19.1794,19.2456,18.6141,19.0362,124417.72569853,0
+FCFS.US,D,20060925,000000,19.0362,19.3692,18.4877,19.2891,230308.29539288,0
+FCFS.US,D,20060926,000000,19.2891,20.0174,19.0619,19.7812,365985.20492921,0
+FCFS.US,D,20060927,000000,19.7812,19.8168,19.2793,19.4719,387437.96766312,0
+FCFS.US,D,20060928,000000,19.5549,19.6004,18.8237,19.0183,296011.49239565,0
+FCFS.US,D,20060929,000000,19.0183,19.1892,18.6616,18.7713,414041.6602671,0
+FCFS.US,D,20061002,000000,18.5944,18.6903,18.2317,18.387,282432.87216058,0
+FCFS.US,D,20061003,000000,18.3425,18.5065,17.5865,17.9234,536607.47994162,0
+FCFS.US,D,20061004,000000,17.9234,18.5854,17.6863,18.3967,475906.45314469,0
+FCFS.US,D,20061005,000000,18.4511,18.5233,18.2229,18.3038,305513.89543691,0
+FCFS.US,D,20061006,000000,18.215,18.5065,18.1586,18.4264,314951.53236583,0
+FCFS.US,D,20061009,000000,18.3622,18.8424,18.1498,18.7812,240714.38809503,0
+FCFS.US,D,20061010,000000,18.8513,18.8513,18.5233,18.799,186507.17602821,0
+FCFS.US,D,20061011,000000,18.7812,18.8691,18.2861,18.4264,259239.52015819,0
+FCFS.US,D,20061012,000000,18.4422,18.9343,18.4165,18.8237,268378.62578817,0
+FCFS.US,D,20061013,000000,19.3692,20.22,19.3287,19.8355,712383.72073559,0
+FCFS.US,D,20061016,000000,19.9394,20.5104,19.6004,20.4216,352303.36370262,0
+FCFS.US,D,20061017,000000,20.2358,20.8415,19.6181,20.3939,334860.02810922,0
+FCFS.US,D,20061018,000000,20.1834,20.4551,19.1428,19.9205,570688.62260648,0
+FCFS.US,D,20061019,000000,19.9205,20.5104,19.6004,19.8632,291110.5192403,0
+FCFS.US,D,20061020,000000,19.965,19.965,19.5183,19.5272,302624.71964534,0
+FCFS.US,D,20061023,000000,19.5272,19.6281,19.3692,19.5272,218709.08946543,0
+FCFS.US,D,20061024,000000,19.5549,19.6004,19.1794,19.5272,229847.84881314,0
+FCFS.US,D,20061025,000000,19.463,20.0737,19.4166,20.0174,232957.63417478,0
+FCFS.US,D,20061026,000000,20.0461,20.465,20.0272,20.3484,289045.08743975,0
+FCFS.US,D,20061027,000000,20.3939,20.4493,19.9107,20.2121,308630.76459207,0
+FCFS.US,D,20061030,000000,20.1478,20.1478,19.6902,19.9472,215087.2470283,0
+FCFS.US,D,20061031,000000,19.8731,20.1478,19.5183,19.7002,180179.32446092,0
+FCFS.US,D,20061101,000000,19.7555,19.8355,19.3188,19.3355,345336.95874672,0
+FCFS.US,D,20061102,000000,19.3287,19.3455,18.9245,19.2556,293033.26319966,0
+FCFS.US,D,20061103,000000,19.2556,19.6281,19.0619,19.3879,429835.48393746,0
+FCFS.US,D,20061106,000000,19.8544,20.3297,19.7002,20.1933,397250.03367887,0
+FCFS.US,D,20061107,000000,20.2358,20.7309,20.2278,20.3939,311807.34000703,0
+FCFS.US,D,20061108,000000,20.1093,20.1182,19.6815,19.9107,243275.685443,0
+FCFS.US,D,20061109,000000,19.8267,19.9848,19.2713,19.3542,245343.14118456,0
+FCFS.US,D,20061110,000000,19.2713,19.7733,19.2624,19.6181,170464.40761363,0
+FCFS.US,D,20061113,000000,19.3355,19.7733,18.9897,19.6636,495686.42863395,0
+FCFS.US,D,20061114,000000,19.6379,19.6636,19.209,19.5915,237965.87620365,0
+FCFS.US,D,20061115,000000,19.5362,19.6902,19.2289,19.3188,309414.02976288,0
+FCFS.US,D,20061116,000000,19.2793,19.3542,19.0183,19.1794,309357.35941461,0
+FCFS.US,D,20061117,000000,19.1597,19.3088,19.0619,19.1992,239798.55478808,0
+FCFS.US,D,20061120,000000,19.1428,19.1794,18.8147,18.9245,177789.05012828,0
+FCFS.US,D,20061121,000000,18.8691,19.1162,18.5588,19.0362,253893.27998067,0
+FCFS.US,D,20061122,000000,19.1428,19.3088,19.0876,19.1597,359482.28246456,0
+FCFS.US,D,20061124,000000,19.0876,19.2556,18.9531,19.0717,79762.503227696,0
+FCFS.US,D,20061127,000000,19.0717,19.1992,18.716,18.9067,295384.07068261,0
+FCFS.US,D,20061128,000000,18.8968,19.0876,18.6991,18.7526,221207.6446421,0
+FCFS.US,D,20061129,000000,18.8513,18.9808,18.4877,18.9067,169389.6949374,0
+FCFS.US,D,20061130,000000,18.9166,19.3692,18.5854,18.6231,195335.60671317,0
+FCFS.US,D,20061201,000000,18.7259,18.7901,18.1586,18.4877,233532.43342157,0
+FCFS.US,D,20061204,000000,18.3226,19.0272,18.3226,18.8513,241387.34848081,0
+FCFS.US,D,20061205,000000,18.7713,19.0085,18.6043,18.6428,222120.44203753,0
+FCFS.US,D,20061206,000000,18.5588,18.5588,18.1685,18.2594,217888.38138593,0
+FCFS.US,D,20061207,000000,18.4511,19.2386,18.4511,19.0796,388435.77058098,0
+FCFS.US,D,20061208,000000,19.0529,19.134,18.7437,19.0529,171298.27130969,0
+FCFS.US,D,20061211,000000,18.9808,19.0529,18.8336,18.8691,114335.46355796,0
+FCFS.US,D,20061212,000000,18.9166,19.1428,18.8424,19.1063,229412.70149603,0
+FCFS.US,D,20061213,000000,19.2386,19.4985,19.1695,19.4719,281673.89428187,0
+FCFS.US,D,20061214,000000,19.4719,19.8267,19.4076,19.6093,430501.3605297,0
+FCFS.US,D,20061215,000000,19.6558,19.8267,19.6281,19.7733,579947.14075604,0
+FCFS.US,D,20061218,000000,19.7456,20.292,19.7002,20.1567,427480.6285725,0
+FCFS.US,D,20061219,000000,20.0559,20.2832,19.8455,19.9394,303538.5290113,0
+FCFS.US,D,20061220,000000,19.9571,20.3841,19.9304,20.1834,177304.31625643,0
+FCFS.US,D,20061221,000000,20.1647,21.2279,20.0905,20.7309,441849.59777193,0
+FCFS.US,D,20061222,000000,20.795,21.0026,20.5559,20.7209,140399.77588281,0
+FCFS.US,D,20061226,000000,21.0965,21.3326,20.7852,21.1152,174581.10362766,0
+FCFS.US,D,20061227,000000,21.1152,21.4878,21.1152,21.4492,169332.01261862,0
+FCFS.US,D,20061228,000000,22.7902,23.8367,22.564,23.811,1242896.1023261,0
+FCFS.US,D,20061229,000000,23.8208,24.1321,23.4641,23.5857,2927343.2711251,0
+FCFS.US,D,20070103,000000,23.8031,23.8367,22.4255,22.9928,1166524.7122604,0
+FCFS.US,D,20070104,000000,22.8,22.8,22.1815,22.5994,685783.06404313,0
+FCFS.US,D,20070105,000000,22.4711,22.554,21.2862,21.5608,688107.56029295,0
+FCFS.US,D,20070108,000000,21.6054,21.8821,21.4689,21.7694,403711.46535282,0
+FCFS.US,D,20070109,000000,21.8633,21.9255,21.3049,21.5855,693277.71760261,0
+FCFS.US,D,20070110,000000,21.3771,21.6152,21.2675,21.5164,437913.03250778,0
+FCFS.US,D,20070111,000000,21.6499,21.9848,21.3237,21.6152,440284.07940083,0
+FCFS.US,D,20070112,000000,21.7507,21.7694,21.2378,21.7141,254153.35640044,0
+FCFS.US,D,20070116,000000,21.7971,22.0896,21.1606,21.5244,361012.38186801,0
+FCFS.US,D,20070117,000000,21.4403,21.4967,21.0125,21.1242,302965.7537055,0
+FCFS.US,D,20070118,000000,20.9759,21.1419,20.5559,20.5836,691110.07678107,0
+FCFS.US,D,20070119,000000,20.5104,20.5194,19.965,20.4018,419986.98698354,0
+FCFS.US,D,20070122,000000,20.4018,21.0125,20.3384,20.6211,299800.3099661,0
+FCFS.US,D,20070123,000000,20.6745,21.722,20.5283,21.4403,586610.96653097,0
+FCFS.US,D,20070124,000000,21.976,22.0896,21.2675,21.5608,510958.07552378,0
+FCFS.US,D,20070125,000000,21.5778,21.7042,20.3751,20.7032,413219.9402171,0
+FCFS.US,D,20070126,000000,20.713,20.8504,20.1735,20.7763,333953.30253682,0
+FCFS.US,D,20070129,000000,20.6123,21.2575,20.6033,20.7586,456446.26033498,0
+FCFS.US,D,20070130,000000,20.804,21.2762,20.6577,21.1706,247745.55916326,0
+FCFS.US,D,20070131,000000,21.2477,21.6499,20.8316,21.4068,325868.67017297,0
+FCFS.US,D,20070201,000000,21.5855,21.7882,21.1775,21.4325,293744.67846462,0
+FCFS.US,D,20070202,000000,21.4147,21.6499,21.1706,21.6252,254094.66211116,0
+FCFS.US,D,20070205,000000,21.8445,21.8821,21.2675,21.3583,279496.13375529,0
+FCFS.US,D,20070206,000000,21.387,21.6499,20.9482,21.3237,285645.87851371,0
+FCFS.US,D,20070207,000000,21.4147,21.4147,20.9295,21.0688,236775.79888987,0
+FCFS.US,D,20070208,000000,20.9927,21.5778,20.9927,21.4147,222710.42084191,0
+FCFS.US,D,20070209,000000,21.4592,21.6321,21.2862,21.5698,342894.06194783,0
+FCFS.US,D,20070212,000000,21.5608,21.5608,21.3326,21.4592,331371.76577875,0
+FCFS.US,D,20070213,000000,21.5421,21.7418,21.4789,21.5511,231101.68026875,0
+FCFS.US,D,20070214,000000,21.6152,22.0984,21.5511,21.9008,201254.62219649,0
+FCFS.US,D,20070215,000000,22.0115,22.0115,21.7793,21.8158,166305.20883839,0
+FCFS.US,D,20070216,000000,21.8357,22.0984,21.722,22.0115,155641.06365749,0
+FCFS.US,D,20070220,000000,22.0026,22.5817,21.8821,22.4444,339189.2379293,0
+FCFS.US,D,20070221,000000,22.39,22.7714,22.3524,22.4711,237616.74637946,0
+FCFS.US,D,20070222,000000,22.5076,22.7546,21.9581,22.2714,226797.7697113,0
+FCFS.US,D,20070223,000000,22.2872,22.381,21.5955,21.9008,222339.02766659,0
+FCFS.US,D,20070226,000000,22.0115,22.0115,21.1509,21.6419,247693.94866751,0
+FCFS.US,D,20070227,000000,21.1863,21.3139,20.0272,20.1004,415437.16759339,0
+FCFS.US,D,20070228,000000,20.0559,20.6211,19.5183,20.4937,486194.14529776,0
+FCFS.US,D,20070301,000000,20.1834,20.3841,19.5272,20.2031,283158.4550126,0
+FCFS.US,D,20070302,000000,20.0272,20.3207,19.2289,19.2556,412176.59862652,0
+FCFS.US,D,20070305,000000,18.9166,19.0085,18.378,18.5588,372125.8419531,0
+FCFS.US,D,20070306,000000,18.5153,19.3542,18.5153,19.1794,221952.45493372,0
+FCFS.US,D,20070307,000000,19.2189,19.5549,19.1428,19.3542,306877.01970705,0
+FCFS.US,D,20070308,000000,19.5737,19.6558,18.9897,19.0362,193313.68964434,0
+FCFS.US,D,20070309,000000,19.2289,19.8088,19.1695,19.5915,239606.28039214,0
+FCFS.US,D,20070312,000000,19.5183,19.5183,18.6428,18.9166,396520.40294482,0
+FCFS.US,D,20070313,000000,18.716,19.2793,18.4788,18.5588,276078.70936015,0
+FCFS.US,D,20070314,000000,18.5944,19.044,18.4165,18.9433,329224.3643673,0
+FCFS.US,D,20070315,000000,19.0973,19.6004,19.0717,19.4166,401813.00868559,0
+FCFS.US,D,20070316,000000,19.4076,19.7456,18.8513,19.2386,517219.13703775,0
+FCFS.US,D,20070319,000000,19.3692,19.799,19.3287,19.5549,176006.9700691,0
+FCFS.US,D,20070320,000000,19.5085,19.7358,19.3779,19.5272,177013.88072152,0
+FCFS.US,D,20070321,000000,19.5915,20.8672,19.5085,20.5836,282918.61800294,0
+FCFS.US,D,20070322,000000,20.6844,20.7209,20.3841,20.63,233169.13601031,0
+FCFS.US,D,20070323,000000,20.63,20.8919,20.63,20.6844,182043.37413099,0
+FCFS.US,D,20070326,000000,20.639,20.6577,20.0085,20.1004,236664.48213432,0
+FCFS.US,D,20070327,000000,20.0559,20.2832,19.7911,20.2121,258668.76879341,0
+FCFS.US,D,20070328,000000,20.0272,20.1478,19.6004,19.799,423315.35797423,0
+FCFS.US,D,20070329,000000,19.9749,19.9749,19.4808,19.7733,225948.72645767,0
+FCFS.US,D,20070330,000000,19.8632,20.3384,19.8355,20.3109,302244.21873549,0
+FCFS.US,D,20070402,000000,20.3109,20.4551,19.8731,19.9472,236087.65894651,0
+FCFS.US,D,20070403,000000,19.9927,20.4551,19.9927,20.1182,239448.41299337,0
+FCFS.US,D,20070404,000000,20.1004,20.1004,19.7733,19.9927,129066.71819815,0
+FCFS.US,D,20070405,000000,19.9472,19.9571,19.7456,19.7733,99978.638004586,0
+FCFS.US,D,20070409,000000,19.7259,19.9205,19.5183,19.5639,124207.2358335,0
+FCFS.US,D,20070410,000000,19.6004,19.9008,19.2386,19.799,130158.63437297,0
+FCFS.US,D,20070411,000000,19.8455,20.0559,19.5085,19.8544,207792.96362881,0
+FCFS.US,D,20070412,000000,19.8544,19.9472,19.463,19.8632,288449.03681235,0
+FCFS.US,D,20070413,000000,19.8355,19.883,19.6093,19.8731,381487.58109416,0
+FCFS.US,D,20070416,000000,19.9008,20.713,19.8731,20.7032,284321.20912277,0
+FCFS.US,D,20070417,000000,20.713,21.1933,20.3207,21.0125,531643.76461495,0
+FCFS.US,D,20070418,000000,21.7418,22.8643,21.0026,21.2378,901120.26778616,0
+FCFS.US,D,20070419,000000,21.0777,21.9671,20.966,21.9344,508854.18884404,0
+FCFS.US,D,20070420,000000,22.1726,22.1726,21.8357,21.9008,398929.90471705,0
+FCFS.US,D,20070423,000000,21.9434,22.3326,21.9008,21.9434,203179.39009685,0
+FCFS.US,D,20070424,000000,21.9434,22.0698,21.2477,21.3771,229146.55325323,0
+FCFS.US,D,20070425,000000,21.4878,22.3613,21.2575,22.0411,339803.50402579,0
+FCFS.US,D,20070426,000000,22.1084,22.1183,21.5698,21.8633,137816.21518373,0
+FCFS.US,D,20070427,000000,21.8357,22.0698,21.5244,21.5855,125237.42180752,0
+FCFS.US,D,20070430,000000,21.4147,21.5421,20.8919,20.9482,220214.90157676,0
+FCFS.US,D,20070501,000000,20.9482,21.0026,20.6933,20.8672,274024.40923514,0
+FCFS.US,D,20070502,000000,20.8415,21.2575,20.7407,21.1509,145085.19932061,0
+FCFS.US,D,20070503,000000,21.134,21.1933,20.6033,21.0125,248318.33446904,0
+FCFS.US,D,20070504,000000,21.1063,21.3494,20.804,20.9196,127488.04421047,0
+FCFS.US,D,20070507,000000,20.7506,21.0777,20.7506,20.9018,154085.66499142,0
+FCFS.US,D,20070508,000000,20.804,21.0313,20.475,20.6033,146425.04826913,0
+FCFS.US,D,20070509,000000,20.4837,20.6488,20.4493,20.5658,154224.3049506,0
+FCFS.US,D,20070510,000000,20.4305,20.8129,20.3109,20.4116,288318.49261721,0
+FCFS.US,D,20070511,000000,20.4216,21.1775,20.4216,20.7032,156478.97523557,0
+FCFS.US,D,20070514,000000,20.6211,20.9572,20.6211,20.7664,270603.94892851,0
+FCFS.US,D,20070515,000000,20.7032,20.9383,19.8088,19.8544,234646.6129475,0
+FCFS.US,D,20070516,000000,19.9996,20.2743,19.8544,20.0085,271722.17633644,0
+FCFS.US,D,20070517,000000,19.9008,20.1182,19.8355,19.883,153929.82153366,0
+FCFS.US,D,20070518,000000,19.9205,20.0826,19.8267,20.0737,270549.30252124,0
+FCFS.US,D,20070521,000000,19.9472,21.2862,19.883,21.1419,357283.27055736,0
+FCFS.US,D,20070522,000000,21.2111,22.0313,21.1419,21.9434,421828.77330249,0
+FCFS.US,D,20070523,000000,22.1084,22.4444,21.9581,22.1983,305436.98567853,0
+FCFS.US,D,20070524,000000,22.2338,22.39,22.061,22.2714,376682.74513678,0
+FCFS.US,D,20070525,000000,22.3326,22.7003,22.1913,22.2624,309237.94689503,0
+FCFS.US,D,20070529,000000,22.5363,22.9928,22.5076,22.6529,313061.17146264,0
+FCFS.US,D,20070530,000000,22.554,22.7714,21.9255,22.715,192076.04971682,0
+FCFS.US,D,20070531,000000,22.7447,22.8554,22.4976,22.725,218886.18430379,0
+FCFS.US,D,20070601,000000,22.7625,23.2002,22.6272,23.0026,410994.61707677,0
+FCFS.US,D,20070604,000000,23.143,23.143,22.7447,23.1341,265383.19309359,0
+FCFS.US,D,20070605,000000,22.9443,23.0303,22.4444,22.7546,356911.87738206,0
+FCFS.US,D,20070606,000000,22.5737,22.636,22.1983,22.5817,245065.8612662,0
+FCFS.US,D,20070607,000000,22.4255,22.5896,22.0797,22.4444,598467.21296668,0
+FCFS.US,D,20070608,000000,22.4711,23.4741,22.4711,23.3218,750471.25462946,0
+FCFS.US,D,20070611,000000,23.5105,23.5105,22.1726,22.4711,634526.75796869,0
+FCFS.US,D,20070612,000000,22.3248,22.4976,21.8534,21.9671,201308.25663325,0
+FCFS.US,D,20070613,000000,22.0115,23.143,21.8731,22.9345,392812.54301478,0
+FCFS.US,D,20070614,000000,22.89,23.1341,22.7003,23.0402,302574.12112009,0
+FCFS.US,D,20070615,000000,23.3495,23.5185,22.8089,22.8179,789427.05921657,0
+FCFS.US,D,20070618,000000,22.8465,23.0205,22.381,22.725,220105.60876223,0
+FCFS.US,D,20070619,000000,22.6529,23.3732,22.4177,22.554,203042.77407869,0
+FCFS.US,D,20070620,000000,22.5737,22.5817,22.227,22.554,321496.95759168,0
+FCFS.US,D,20070621,000000,22.381,22.5076,21.9157,22.3713,257991.76052561,0
+FCFS.US,D,20070622,000000,22.2804,22.554,22.0214,22.4255,574269.98622342,0
+FCFS.US,D,20070625,000000,22.3248,22.7902,22.305,22.4532,256392.84712784,0
+FCFS.US,D,20070626,000000,22.5363,22.7714,22.3326,22.5817,251380.55721694,0
+FCFS.US,D,20070627,000000,22.3713,22.5263,22.061,22.217,254248.4816279,0
+FCFS.US,D,20070628,000000,22.2624,22.2624,21.3494,21.4967,572130.680576,0
+FCFS.US,D,20070629,000000,21.5333,21.976,21.0125,21.3683,294718.19409037,0
+FCFS.US,D,20070702,000000,20.7407,21.5333,20.4018,21.4492,309068.9478207,0
+FCFS.US,D,20070703,000000,21.3406,21.7318,20.2832,21.7042,159841.75322343,0
+FCFS.US,D,20070705,000000,21.6844,21.6844,21.0313,21.051,265790.00523658,0
+FCFS.US,D,20070706,000000,21.0026,21.6054,20.9829,21.5421,277069.42848448,0
+FCFS.US,D,20070709,000000,21.4492,21.5066,20.9196,21.2952,251693.25610297,0
+FCFS.US,D,20070710,000000,21.0866,21.2477,20.5194,20.8227,405415.62368312,0
+FCFS.US,D,20070711,000000,20.7664,20.9196,20.6033,20.7763,212902.40270817,0
+FCFS.US,D,20070712,000000,20.8672,21.4068,20.7852,21.3494,241304.3668994,0
+FCFS.US,D,20070713,000000,21.22,21.4325,21.0866,21.2022,188187.04706639,0
+FCFS.US,D,20070716,000000,20.4018,20.8316,19.5183,20.3207,1017285.374017,0
+FCFS.US,D,20070717,000000,20.8129,21.1775,20.1478,20.6745,612600.39303846,0
+FCFS.US,D,20070718,000000,21.5698,21.8357,20.5559,21.6054,797709.02582887,0
+FCFS.US,D,20070719,000000,21.6587,22.2437,21.5511,21.9434,401671.3328149,0
+FCFS.US,D,20070720,000000,21.9008,21.9434,21.2675,21.387,305128.33467453,0
+FCFS.US,D,20070723,000000,21.5164,21.5333,21.22,21.3326,318534.91992377,0
+FCFS.US,D,20070724,000000,21.722,21.722,20.8129,20.9295,464833.4718798,0
+FCFS.US,D,20070725,000000,21.0412,21.3406,20.6844,21.2378,426720.6387233,0
+FCFS.US,D,20070726,000000,20.885,21.3139,20.3751,20.4937,667942.02404131,0
+FCFS.US,D,20070727,000000,20.5026,20.8573,20.0371,20.7032,433844.91107798,0
+FCFS.US,D,20070730,000000,20.6933,20.6933,19.9205,20.4551,462255.98300375,0
+FCFS.US,D,20070731,000000,20.6211,20.7407,19.799,19.8632,572702.44391129,0
+FCFS.US,D,20070801,000000,19.8088,19.8632,18.716,19.1992,908097.80441762,0
+FCFS.US,D,20070802,000000,19.2556,20.0461,18.7812,19.6902,474201.28284389,0
+FCFS.US,D,20070803,000000,19.6735,19.799,18.6903,18.9897,471400.14848625,0
+FCFS.US,D,20070806,000000,19.1063,19.5272,17.6942,19.3622,1048064.4569243,0
+FCFS.US,D,20070807,000000,19.299,19.5085,18.633,19.2386,551250.69314788,0
+FCFS.US,D,20070808,000000,19.3692,20.3384,19.2289,19.9304,728705.79300954,0
+FCFS.US,D,20070809,000000,19.9304,20.5104,18.9897,19.546,736889.59848287,0
+FCFS.US,D,20070810,000000,19.2624,19.9571,18.8237,19.4719,600723.90719267,0
+FCFS.US,D,20070813,000000,19.7081,20.2654,19.299,19.8731,395179.5420258,0
+FCFS.US,D,20070814,000000,20.0737,20.0905,18.9709,18.9986,288749.59205232,0
+FCFS.US,D,20070815,000000,18.8879,19.4898,18.5233,18.5767,293401.62046345,0
+FCFS.US,D,20070816,000000,18.5588,19.6815,17.6231,19.6815,765370.49637348,0
+FCFS.US,D,20070817,000000,20.4018,20.9572,20.0559,20.0648,566422.15495771,0
+FCFS.US,D,20070820,000000,20.1933,20.2358,19.463,19.7179,164001.96396918,0
+FCFS.US,D,20070821,000000,19.6558,20.5559,19.4808,20.292,241937.86043549,0
+FCFS.US,D,20070822,000000,20.4837,20.7506,20.1478,20.2278,361793.62309781,0
+FCFS.US,D,20070823,000000,20.301,20.3841,19.7456,19.8088,221337.17686673,0
+FCFS.US,D,20070824,000000,19.7733,20.1647,19.5085,20.1182,140015.22709094,0
+FCFS.US,D,20070827,000000,20.0559,20.1478,19.7733,20.0737,113071.51239732,0
+FCFS.US,D,20070828,000000,19.8632,19.8632,19.2456,19.2456,164249.89674289,0
+FCFS.US,D,20070829,000000,18.9166,19.4551,18.7713,19.3692,438385.62273357,0
+FCFS.US,D,20070830,000000,18.9433,19.5915,18.9166,19.4719,148944.8548264,0
+FCFS.US,D,20070831,000000,19.7555,19.9394,19.2624,19.5272,142590.69202598,0
+FCFS.US,D,20070904,000000,18.716,20.1647,18.716,19.9749,327635.57067457,0
+FCFS.US,D,20070905,000000,19.7456,19.965,19.3879,19.7358,209118.64499026,0
+FCFS.US,D,20070906,000000,19.7634,19.965,19.7179,19.8088,138265.53008793,0
+FCFS.US,D,20070907,000000,19.4808,19.6093,19.0529,19.2891,223941.9889464,0
+FCFS.US,D,20070910,000000,19.3455,19.5549,19.0876,19.2386,157616.43008309,0
+FCFS.US,D,20070911,000000,19.3542,19.7555,19.209,19.7081,144063.10911064,0
+FCFS.US,D,20070912,000000,19.6636,19.9107,19.5183,19.5549,147976.39905318,0
+FCFS.US,D,20070913,000000,19.6636,19.965,19.4453,19.9304,198483.846954,0
+FCFS.US,D,20070914,000000,19.7081,19.7358,19.2456,19.546,517063.29357999,0
+FCFS.US,D,20070917,000000,19.463,19.463,18.8147,18.9531,435249.52613881,0
+FCFS.US,D,20070918,000000,19.0796,20.0559,18.8147,19.5915,521914.68018061,0
+FCFS.US,D,20070919,000000,19.7179,20.7852,19.6004,20.128,623124.88628969,0
+FCFS.US,D,20070920,000000,20.1093,20.4551,19.8919,20.292,267576.13317776,0
+FCFS.US,D,20070921,000000,20.475,21.0026,20.1004,20.9018,452221.28347692,0
+FCFS.US,D,20070924,000000,20.9383,21.22,20.5836,20.8316,252061.61336676,0
+FCFS.US,D,20070925,000000,20.6577,20.9927,20.3109,20.9295,256908.95208535,0
+FCFS.US,D,20070926,000000,21.0599,21.7507,21.0223,21.6419,377239.32891449,0
+FCFS.US,D,20070927,000000,21.6944,22.1449,21.6944,21.7605,263708.38190794,0
+FCFS.US,D,20070928,000000,21.722,22.0797,21.2022,21.3771,194884.26786797,0
+FCFS.US,D,20071001,000000,21.3683,22.217,21.3683,22.1183,291340.23654492,0
+FCFS.US,D,20071002,000000,22.1815,22.6182,21.9008,22.5817,218655.45502867,0
+FCFS.US,D,20071003,000000,22.4077,22.6272,22.1084,22.381,317036.19160598,0
+FCFS.US,D,20071004,000000,22.381,22.4611,21.7418,21.9947,165672.72727281,0
+FCFS.US,D,20071005,000000,22.1983,22.5817,22.0115,22.3713,166087.63517983,0
+FCFS.US,D,20071008,000000,22.545,22.545,21.9581,22.381,215944.38604598,0
+FCFS.US,D,20071009,000000,22.4711,23.0816,22.4711,22.9266,427475.56871999,0
+FCFS.US,D,20071010,000000,22.8366,23.0906,21.9947,22.227,422607.99059129,0
+FCFS.US,D,20071011,000000,22.2951,22.6716,21.9008,21.9434,215048.79214912,0
+FCFS.US,D,20071012,000000,21.9255,22.7803,21.9008,22.6182,155413.37029389,0
+FCFS.US,D,20071015,000000,22.6094,22.6449,21.7882,21.8158,280983.73039752,0
+FCFS.US,D,20071016,000000,21.8821,22.39,21.6944,21.807,288311.40882369,0
+FCFS.US,D,20071017,000000,21.22,21.5333,18.4264,19.134,2405538.8957295,0
+FCFS.US,D,20071018,000000,19.0362,19.0796,17.8671,18.8691,2299448.9678457,0
+FCFS.US,D,20071019,000000,18.8237,18.8237,18.1873,18.369,736234.85356618,0
+FCFS.US,D,20071022,000000,18.1044,18.2951,17.6586,18.1044,1152315.6344007,0
+FCFS.US,D,20071023,000000,18.2861,18.3425,17.3573,17.8286,663656.32895295,0
+FCFS.US,D,20071024,000000,17.6231,17.6863,16.9194,17.0311,1403837.8674883,0
+FCFS.US,D,20071025,000000,17.0588,17.4086,16.9481,17.2682,631956.35288616,0
+FCFS.US,D,20071026,000000,17.3216,18.1241,17.3216,18.0134,902166.64528825,0
+FCFS.US,D,20071029,000000,18.206,18.215,17.6863,17.8869,807960.28704376,0
+FCFS.US,D,20071030,000000,17.877,17.9955,17.6231,17.6497,284850.46969684,0
+FCFS.US,D,20071031,000000,17.7585,18.0865,17.5668,17.9234,422807.34878076,0
+FCFS.US,D,20071101,000000,17.7308,17.8671,17.3216,17.4086,522473.28789932,0
+FCFS.US,D,20071102,000000,17.6586,17.7406,17.0024,17.3216,413118.74316661,0
+FCFS.US,D,20071105,000000,17.2495,17.4007,16.6724,16.9106,362928.04203384,0
+FCFS.US,D,20071106,000000,17.4284,17.4284,16.5469,16.9481,232238.12314579,0
+FCFS.US,D,20071107,000000,16.7544,17.3918,15.1862,15.2039,1546664.348642,0
+FCFS.US,D,20071108,000000,15.3077,15.8809,15.0251,15.6378,774901.23458887,0
+FCFS.US,D,20071109,000000,15.3364,15.7525,15.0716,15.4175,384267.46407118,0
+FCFS.US,D,20071112,000000,15.2593,15.6734,15.1595,15.2218,407354.55917054,0
+FCFS.US,D,20071113,000000,15.2693,15.6378,15.2039,15.5893,319278.71824489,0
+FCFS.US,D,20071114,000000,15.6971,15.7326,15.0064,15.1062,481033.09572263,0
+FCFS.US,D,20071115,000000,15.034,15.1595,14.6674,14.8117,434719.25359424,0
+FCFS.US,D,20071116,000000,14.8028,15.3719,14.5854,15.3177,434722.28950575,0
+FCFS.US,D,20071119,000000,15.2218,15.2218,14.6862,14.7425,272301.02346525,0
+FCFS.US,D,20071120,000000,14.7148,15.0439,14.624,15.0251,281974.44952184,0
+FCFS.US,D,20071121,000000,14.9223,15.0439,14.5953,14.6763,322124.37930475,0
+FCFS.US,D,20071123,000000,14.787,15.4767,14.787,15.279,141743.67271334,0
+FCFS.US,D,20071126,000000,15.3077,15.449,14.5854,14.6595,262536.52006324,0
+FCFS.US,D,20071127,000000,14.6328,15.0439,14.3769,14.5953,367029.5584903,0
+FCFS.US,D,20071128,000000,14.705,15.3177,14.6051,15.1961,383448.77993271,0
+FCFS.US,D,20071129,000000,15.1862,15.3631,14.8858,15.1674,179545.83092482,0
+FCFS.US,D,20071130,000000,15.3532,15.6378,15.2593,15.4955,498963.1891289,0
+FCFS.US,D,20071203,000000,15.4668,15.6092,14.951,14.951,335267.85222271,0
+FCFS.US,D,20071204,000000,14.8581,15.2593,14.6862,14.9323,465651.14404778,0
+FCFS.US,D,20071205,000000,15.1862,15.1862,14.4836,14.5953,324041.05144107,0
+FCFS.US,D,20071206,000000,14.5953,15.0973,14.5577,14.9964,268843.12024994,0
+FCFS.US,D,20071207,000000,15.0251,15.0439,14.7327,14.9135,147989.55466975,0
+FCFS.US,D,20071210,000000,14.9797,15.4955,14.867,15.4668,280717.58215472,0
+FCFS.US,D,20071211,000000,15.4856,15.6813,14.7148,14.7327,323268.91794582,0
+FCFS.US,D,20071212,000000,15.1299,15.3532,14.4224,14.6408,237774.61377822,0
+FCFS.US,D,20071213,000000,14.6408,14.8483,14.5212,14.8117,266527.73173467,0
+FCFS.US,D,20071214,000000,14.6595,15.0873,14.4915,14.539,261852.42800191,0
+FCFS.US,D,20071217,000000,14.4322,14.4322,13.6921,13.6921,391504.06515191,0
+FCFS.US,D,20071218,000000,13.9105,13.9105,12.8176,13.5834,877587.90566463,0
+FCFS.US,D,20071219,000000,13.4649,13.5834,13.1199,13.2721,368292.49768044,0
+FCFS.US,D,20071220,000000,13.4362,13.5123,12.8531,13.209,361820.94630145,0
+FCFS.US,D,20071221,000000,13.446,14.0686,13.2632,14.0587,1145052.7220869,0
+FCFS.US,D,20071224,000000,14.121,14.539,14.0765,14.2948,210728.69006359,0
+FCFS.US,D,20071226,000000,14.2948,14.4322,14.0943,14.367,269405.77585067,0
+FCFS.US,D,20071227,000000,14.3572,14.4046,13.1289,13.1823,556149.64236223,0
+FCFS.US,D,20071228,000000,13.2989,13.5735,12.9094,13.1556,508001.09770839,0
+FCFS.US,D,20071231,000000,13.036,13.537,12.7632,13.3818,581149.3617159,0
+FCFS.US,D,20080102,000000,13.3818,13.5023,12.6911,12.9094,397238.90200332,0
+FCFS.US,D,20080103,000000,12.9094,12.9796,12.5962,12.6812,414925.1105179,0
+FCFS.US,D,20080104,000000,12.5784,12.6338,11.7978,11.8156,1005234.8292444,0
+FCFS.US,D,20080107,000000,11.8432,12.3798,11.7236,12.2523,811184.42507245,0
+FCFS.US,D,20080108,000000,12.2978,12.7632,11.9332,11.9332,456768.06695553,0
+FCFS.US,D,20080109,000000,11.9332,12.1624,11.6663,12.0872,270082.78411846,0
+FCFS.US,D,20080110,000000,12.0872,12.535,11.9687,12.3798,328645.51723848,0
+FCFS.US,D,20080111,000000,12.3057,12.3601,11.9163,12.0596,235942.94716431,0
+FCFS.US,D,20080114,000000,12.1723,12.5171,12.0152,12.4252,319193.71272249,0
+FCFS.US,D,20080115,000000,12.3057,12.3601,11.9589,12.2248,361921.13138143,0
+FCFS.US,D,20080116,000000,12.199,12.7267,12.1536,12.4727,420226.8239932,0
+FCFS.US,D,20080117,000000,12.4914,12.615,12.0872,12.2178,364567.43425181,0
+FCFS.US,D,20080118,000000,12.1347,12.5735,12.1052,12.4539,431620.59990816,0
+FCFS.US,D,20080122,000000,11.7326,13.209,11.7326,12.8363,585271.11758246,0
+FCFS.US,D,20080123,000000,9.1813,9.81551,7.75793,8.45983,4740194.3174415,0
+FCFS.US,D,20080124,000000,8.56014,9.47162,8.43256,9.39949,1412973.9372068,0
+FCFS.US,D,20080125,000000,9.34394,9.4894,8.96201,9.07072,798789.81032812,0
+FCFS.US,D,20080128,000000,9.07072,9.10689,8.50548,8.67851,639096.81676891,0
+FCFS.US,D,20080129,000000,8.70539,8.86923,8.50548,8.83207,1051167.1584924,0
+FCFS.US,D,20080130,000000,8.74275,9.6653,8.74275,9.28951,847151.8807585,0
+FCFS.US,D,20080131,000000,9.09711,9.24335,8.83207,9.12507,642299.70341701,0
+FCFS.US,D,20080201,000000,9.16163,9.37073,8.94404,9.25333,842384.48770981,0
+FCFS.US,D,20080204,000000,9.24335,9.5151,8.76972,8.8969,623159.29328686,0
+FCFS.US,D,20080205,000000,8.9713,9.10689,8.46893,8.4873,994105.1776312,0
+FCFS.US,D,20080206,000000,8.66033,8.93435,8.54194,8.66033,545291.19884438,0
+FCFS.US,D,20080207,000000,8.66033,8.96201,8.4873,8.71508,571298.84082095,0
+FCFS.US,D,20080208,000000,8.67851,8.81547,8.51448,8.72437,466879.67624076,0
+FCFS.US,D,20080211,000000,8.76972,8.82387,8.35034,8.36862,351260.02211205,0
+FCFS.US,D,20080212,000000,8.45983,8.53265,8.21377,8.31398,423202.01727767,0
+FCFS.US,D,20080213,000000,8.35953,8.71508,8.24096,8.60588,461666.00419939,0
+FCFS.US,D,20080214,000000,8.66962,8.68712,8.1953,8.20468,543836.9972288,0
+FCFS.US,D,20080215,000000,8.15904,8.25913,7.95852,8.12256,255529.63628714,0
+FCFS.US,D,20080219,000000,8.2868,8.40509,8.15005,8.35034,327830.88098201,0
+FCFS.US,D,20080220,000000,8.27751,8.3959,8.25014,8.34155,322113.24762919,0
+FCFS.US,D,20080221,000000,8.38701,8.40509,8.21377,8.26842,668194.00469704,0
+FCFS.US,D,20080222,000000,8.25913,8.40509,8.22267,8.36862,376531.96153155,0
+FCFS.US,D,20080225,000000,8.37782,8.63326,8.36862,8.56014,480002.90974862,0
+FCFS.US,D,20080226,000000,8.45983,8.95343,8.45983,8.87852,326899.8681175,0
+FCFS.US,D,20080227,000000,8.75214,8.95343,8.65114,8.68712,277871.92109487,0
+FCFS.US,D,20080228,000000,8.57851,8.68712,8.52377,8.56922,286515.16117744,0
+FCFS.US,D,20080229,000000,8.45073,8.73355,8.40509,8.52377,316298.4651079,0
+FCFS.US,D,20080303,000000,8.51448,8.51448,8.17731,8.27751,453793.88564157,0
+FCFS.US,D,20080304,000000,8.11348,8.23196,7.87642,7.91278,596047.5914894,0
+FCFS.US,D,20080305,000000,8.00428,8.01298,7.73976,7.73976,532898.60804106,0
+FCFS.US,D,20080306,000000,7.685,7.78551,7.32976,7.34765,531057.8336926,0
+FCFS.US,D,20080307,000000,7.2931,7.46603,7.06503,7.0924,624478.90282528,0
+FCFS.US,D,20080310,000000,7.1015,7.27433,6.87352,6.87352,352534.09297776,0
+FCFS.US,D,20080311,000000,7.0924,7.35723,7.04684,7.33826,530240.16152462,0
+FCFS.US,D,20080312,000000,7.35723,7.81258,7.35723,7.50249,437237.03621049,0
+FCFS.US,D,20080313,000000,7.42068,7.91278,7.32027,7.77611,532320.77288275,0
+FCFS.US,D,20080314,000000,7.7942,7.95852,7.39311,7.4934,461831.96736219,0
+FCFS.US,D,20080317,000000,7.87642,9.01666,7.46603,8.4873,1499281.8656604,0
+FCFS.US,D,20080318,000000,8.42337,9.61688,8.35034,9.47953,1096058.1700909,0
+FCFS.US,D,20080319,000000,9.31687,9.89257,9.06163,9.06163,649885.43432193,0
+FCFS.US,D,20080320,000000,9.15214,9.55364,9.12507,9.42715,929956.367324,0
+FCFS.US,D,20080324,000000,9.57142,10.2828,9.13397,10.0002,844331.51896128,0
+FCFS.US,D,20080325,000000,10.1732,10.2918,9.82439,9.95383,552347.66917521,0
+FCFS.US,D,20080326,000000,9.60799,9.98149,9.60799,9.84416,456557.57709052,0
+FCFS.US,D,20080327,000000,9.83428,10.0279,9.67518,9.69396,407439.56469297,0
+FCFS.US,D,20080328,000000,9.72756,9.8738,9.524,9.53387,344635.6631868,0
+FCFS.US,D,20080331,000000,9.5151,9.7908,9.3906,9.41826,591636.41205842,0
+FCFS.US,D,20080401,000000,9.65542,10.3018,9.65542,10.2177,508663.93838912,0
+FCFS.US,D,20080402,000000,10.2276,11.267,10.1732,11.0408,636211.68885938,0
+FCFS.US,D,20080403,000000,10.8027,10.8304,10.5359,10.7305,664801.87956452,0
+FCFS.US,D,20080404,000000,10.948,11.4312,10.7404,10.9094,643643.60024755,0
+FCFS.US,D,20080407,000000,11.0408,11.5893,11.0309,11.4875,882832.94879166,0
+FCFS.US,D,20080408,000000,11.3936,11.7138,11.277,11.6852,808334.71613058,0
+FCFS.US,D,20080409,000000,11.695,11.7692,11.3314,11.6852,850495.43130678,0
+FCFS.US,D,20080410,000000,11.7039,12.4065,11.6387,11.9589,746371.76211401,0
+FCFS.US,D,20080411,000000,11.8521,12.5082,11.8521,12.1624,847315.81998029,0
+FCFS.US,D,20080414,000000,12.2178,12.2178,11.4687,11.5142,390391.909567,0
+FCFS.US,D,20080415,000000,11.6565,11.8976,11.5705,11.6565,602722.54893988,0
+FCFS.US,D,20080416,000000,11.7592,12.2078,11.3936,11.6476,695943.24791258,0
+FCFS.US,D,20080417,000000,11.7395,12.2335,11.7395,12.0952,384559.92354711,0
+FCFS.US,D,20080418,000000,12.4154,12.4914,12.033,12.0675,430824.17912078,0
+FCFS.US,D,20080421,000000,11.9411,12.0152,11.7326,11.8333,346120.22391753,0
+FCFS.US,D,20080422,000000,12.2612,13.3086,12.0775,12.9608,1116186.2634339,0
+FCFS.US,D,20080423,000000,13.1556,13.9648,13.026,13.8403,831592.83424527,0
+FCFS.US,D,20080424,000000,13.9372,14.5657,13.5468,14.201,687741.22697017,0
+FCFS.US,D,20080425,000000,14.2948,14.8937,14.2207,14.5953,447830.34345605,0
+FCFS.US,D,20080428,000000,14.5577,14.7613,14.2671,14.3295,605791.85548133,0
+FCFS.US,D,20080429,000000,14.4046,14.5854,14.1575,14.4588,380046.53509515,0
+FCFS.US,D,20080430,000000,14.5577,14.5755,13.4549,13.529,830928.98159405,0
+FCFS.US,D,20080501,000000,13.5468,14.1922,13.366,14.1495,579047.49897716,0
+FCFS.US,D,20080502,000000,14.1743,14.5657,14.0389,14.4501,525997.98116798,0
+FCFS.US,D,20080505,000000,14.3038,14.3867,13.7662,13.8917,313609.65947631,0
+FCFS.US,D,20080506,000000,13.785,14.2574,13.7662,14.1308,287341.94107996,0
+FCFS.US,D,20080507,000000,14.1308,14.3472,13.6199,13.6822,294235.48415951,0
+FCFS.US,D,20080508,000000,13.7109,13.8116,13.5212,13.6733,531512.20844931,0
+FCFS.US,D,20080509,000000,13.6199,13.7939,13.5834,13.7465,287448.19798299,0
+FCFS.US,D,20080512,000000,13.7939,15.2218,13.7563,15.123,806508.10936918,0
+FCFS.US,D,20080513,000000,14.5212,14.6051,13.6012,13.6556,790287.23414575,0
+FCFS.US,D,20080514,000000,13.6368,13.8848,13.5547,13.6199,390204.69502358,0
+FCFS.US,D,20080515,000000,13.6199,14.1308,13.4836,14.0854,360015.59092066,0
+FCFS.US,D,20080516,000000,14.1111,14.1111,13.5636,13.7198,346622.16128797,0
+FCFS.US,D,20080519,000000,13.7198,14.4588,13.6733,13.9184,413675.32694432,0
+FCFS.US,D,20080520,000000,13.7939,14.121,13.6921,14.1031,219147.27269407,0
+FCFS.US,D,20080521,000000,14.1308,14.3769,13.7286,13.8581,222848.04883057,0
+FCFS.US,D,20080522,000000,13.8492,14.2851,13.6733,14.0291,244921.14948401,0
+FCFS.US,D,20080523,000000,13.9372,14.0854,13.6733,13.7376,124962.16583017,0
+FCFS.US,D,20080527,000000,13.7109,14.3215,13.6822,14.0854,179120.80331277,0
+FCFS.US,D,20080528,000000,14.1308,14.1308,13.7939,13.9471,156065.07929906,0
+FCFS.US,D,20080529,000000,13.8759,14.0765,13.7465,13.8116,253483.43192618,0
+FCFS.US,D,20080530,000000,13.8581,14.1031,13.785,14.0291,293760.8699927,0
+FCFS.US,D,20080602,000000,13.9105,14.0202,13.6199,13.867,183610.91644312,0
+FCFS.US,D,20080603,000000,13.9283,14.0112,13.5636,13.6556,355637.80651635,0
+FCFS.US,D,20080604,000000,13.5547,13.9836,13.5547,13.6822,416591.82593952,0
+FCFS.US,D,20080605,000000,14.2307,15.449,14.1408,15.3899,930468.42439949,0
+FCFS.US,D,20080606,000000,15.2496,15.449,14.7425,15.1397,439143.58864178,0
+FCFS.US,D,20080609,000000,15.1299,15.3899,14.7425,15.0162,171037.18291942,0
+FCFS.US,D,20080610,000000,14.867,15.1674,14.6408,14.7524,184095.65031498,0
+FCFS.US,D,20080611,000000,14.705,14.705,14.1308,14.3295,389240.28713239,0
+FCFS.US,D,20080612,000000,14.4046,14.9876,14.4046,14.8581,209275.50041852,0
+FCFS.US,D,20080613,000000,15.0439,15.0439,14.3128,14.6151,226011.46862897,0
+FCFS.US,D,20080616,000000,14.53,15.0716,14.3572,14.9797,244076.1541124,0
+FCFS.US,D,20080617,000000,15.0439,15.2496,14.9036,15.0064,138448.69674932,0
+FCFS.US,D,20080618,000000,14.9135,15.034,14.7237,14.951,118887.30688911,0
+FCFS.US,D,20080619,000000,14.951,14.951,14.1665,14.8117,225927.47507707,0
+FCFS.US,D,20080620,000000,14.7148,15.0162,14.4588,14.787,368136.65422268,0
+FCFS.US,D,20080623,000000,14.9323,15.0251,14.3572,14.4421,153631.2902347,0
+FCFS.US,D,20080624,000000,14.3472,14.7701,14.3383,14.3472,128730.74399052,0
+FCFS.US,D,20080625,000000,14.367,14.7524,14.367,14.705,251090.12168204,0
+FCFS.US,D,20080626,000000,14.3295,14.6496,14.3295,14.367,221906.91626099,0
+FCFS.US,D,20080627,000000,14.5577,14.6763,14.3128,14.5113,556802.3633379,0
+FCFS.US,D,20080630,000000,14.4322,14.5657,13.6368,13.6645,411571.44026458,0
+FCFS.US,D,20080701,000000,13.6733,14.4322,13.6733,14.1031,288786.02299049,0
+FCFS.US,D,20080702,000000,14.0943,14.0943,13.6733,13.7198,290829.19143993,0
+FCFS.US,D,20080703,000000,13.6822,13.8305,13.5735,13.6733,181491.8502058,0
+FCFS.US,D,20080707,000000,13.6733,14.2307,13.6645,13.9935,445464.35641553,0
+FCFS.US,D,20080708,000000,14.0291,15.2218,14.0291,15.1961,324007.65641442,0
+FCFS.US,D,20080709,000000,15.2316,15.458,14.8028,15.1062,426802.6083342,0
+FCFS.US,D,20080710,000000,15.0627,15.3819,14.7791,15.0815,245478.74523223,0
+FCFS.US,D,20080711,000000,14.6961,16.3631,14.5953,16.2356,510994.50646195,0
+FCFS.US,D,20080714,000000,16.3532,16.7287,16.2802,16.4263,472243.11991686,0
+FCFS.US,D,20080715,000000,16.1833,17.3404,15.9274,16.6626,460524.50146983,0
+FCFS.US,D,20080716,000000,16.6626,18.2317,16.4086,18.133,393626.16730073,0
+FCFS.US,D,20080717,000000,18.1586,18.206,17.1833,17.5301,637686.12988505,0
+FCFS.US,D,20080718,000000,17.5963,17.6764,16.7743,17.2208,624038.69565563,0
+FCFS.US,D,20080721,000000,17.3918,17.5035,16.4263,16.8651,450081.9778295,0
+FCFS.US,D,20080722,000000,17.0904,17.4659,16.4175,17.2782,739762.58274635,0
+FCFS.US,D,20080723,000000,16.8829,17.5035,16.8276,17.049,439975.42839682,0
+FCFS.US,D,20080724,000000,17.0904,17.4086,16.8197,16.9194,370436.86318038,0
+FCFS.US,D,20080725,000000,17.04,17.6042,16.8197,17.1359,397629.52261822,0
+FCFS.US,D,20080728,000000,17.1359,17.5213,16.9293,17.384,394590.57519193,0
+FCFS.US,D,20080729,000000,17.374,17.7406,17.2959,17.6419,377048.06648906,0
+FCFS.US,D,20080730,000000,17.7752,17.8572,17.3216,17.5766,381534.13173739,0
+FCFS.US,D,20080731,000000,17.3404,17.7218,16.4353,17.384,310627.38239829,0
+FCFS.US,D,20080801,000000,17.4482,17.7752,16.7376,17.6231,274341.15600319,0
+FCFS.US,D,20080804,000000,17.5766,17.6764,17.1556,17.3316,225766.57176677,0
+FCFS.US,D,20080805,000000,17.5766,17.7308,17.2871,17.6764,355282.60486912,0
+FCFS.US,D,20080806,000000,17.6685,17.7406,17.3216,17.4659,308323.12555858,0
+FCFS.US,D,20080807,000000,17.3493,17.7752,17.2782,17.3316,390079.21068098,0
+FCFS.US,D,20080808,000000,17.2495,17.7752,17.0024,17.6231,228961.36265083,0
+FCFS.US,D,20080811,000000,17.7218,18.1498,17.384,18.0776,587019.80261496,0
+FCFS.US,D,20080812,000000,18.0045,18.1044,17.547,17.6863,314341.31415136,0
+FCFS.US,D,20080813,000000,17.7041,17.7406,17.2307,17.3651,429443.85135206,0
+FCFS.US,D,20080814,000000,17.202,17.4086,16.956,17.3651,429844.59167201,0
+FCFS.US,D,20080815,000000,17.5213,17.7585,17.0588,17.3404,338185.36318842,0
+FCFS.US,D,20080818,000000,17.4659,17.4659,16.4737,16.5904,303214.69844971,0
+FCFS.US,D,20080819,000000,16.464,16.8107,15.3819,15.4955,564508.51873291,0
+FCFS.US,D,20080820,000000,15.6457,16.5301,15.6457,16.4827,389782.70332303,0
+FCFS.US,D,20080821,000000,16.3721,16.4442,16.0251,16.0725,209130.78863632,0
+FCFS.US,D,20080822,000000,16.2623,16.8019,16.2001,16.454,238235.06035797,0
+FCFS.US,D,20080825,000000,16.4175,16.4175,15.9866,16.0725,162809.86271437,0
+FCFS.US,D,20080826,000000,16.0429,16.3354,15.7781,16.1921,159328.68417743,0
+FCFS.US,D,20080827,000000,16.1654,16.6823,15.8621,16.5203,156653.03416241,0
+FCFS.US,D,20080828,000000,16.5568,17.1733,16.3997,17.1556,246212.42384829,0
+FCFS.US,D,20080829,000000,17.0815,17.2594,16.7743,16.8908,185966.78377858,0
+FCFS.US,D,20080902,000000,17.2208,17.3918,16.4353,16.7189,238975.82276758,0
+FCFS.US,D,20080903,000000,16.618,17.2782,16.5904,17.1082,173838.31727705,0
+FCFS.US,D,20080904,000000,16.9194,16.9194,16.2356,16.2356,187877.38409188,0
+FCFS.US,D,20080905,000000,16.1369,16.6092,15.9372,16.4442,224606.85356814,0
+FCFS.US,D,20080908,000000,16.6358,16.7189,16.3177,16.627,281218.50755466,0
+FCFS.US,D,20080909,000000,16.6003,17.1457,16.0725,16.0805,260252.50263362,0
+FCFS.US,D,20080910,000000,16.2545,17.0815,16.2455,16.8107,223466.36280909,0
+FCFS.US,D,20080911,000000,16.5203,16.8019,16.1734,16.7287,304747.83376468,0
+FCFS.US,D,20080912,000000,16.6447,16.8829,16.3177,16.4175,454951.5798992,0
+FCFS.US,D,20080915,000000,16.0805,16.5736,15.7692,15.8078,345274.21657542,0
+FCFS.US,D,20080916,000000,16.2712,16.2712,15.5409,16.2623,311566.49102686,0
+FCFS.US,D,20080917,000000,16.0341,16.454,15.3631,15.7593,295440.74103088,0
+FCFS.US,D,20080918,000000,16.0904,16.4263,13.7286,15.5893,848908.66155505,0
+FCFS.US,D,20080919,000000,15.955,16.4086,13.9016,14.9964,937617.99601679,0
+FCFS.US,D,20080922,000000,14.7701,14.7701,14.2109,14.3867,389898.06796059,0
+FCFS.US,D,20080923,000000,14.5113,14.6408,13.9559,14.1743,482709.9308493,0
+FCFS.US,D,20080924,000000,14.2207,14.4046,13.6556,13.6556,624952.50502158,0
+FCFS.US,D,20080925,000000,13.7465,14.0024,13.6556,13.6733,233322.95552706,0
+FCFS.US,D,20080926,000000,13.6733,13.9935,13.5636,13.9935,223240.69338649,0
+FCFS.US,D,20080929,000000,13.6199,13.8215,12.7998,13.4282,345141.64843927,0
+FCFS.US,D,20080930,000000,13.6733,14.3867,13.356,13.6733,541927.40888601,0
+FCFS.US,D,20081001,000000,13.9836,14.8858,13.9836,14.2484,404494.73052363,0
+FCFS.US,D,20081002,000000,14.0587,14.1842,13.611,13.7465,209035.66340886,0
+FCFS.US,D,20081003,000000,14.0489,15.3443,13.9471,14.6961,333255.04288842,0
+FCFS.US,D,20081006,000000,14.3572,14.5212,13.8759,14.4124,498928.78213173,0
+FCFS.US,D,20081007,000000,14.4836,14.951,14.3472,14.3472,372097.50677896,0
+FCFS.US,D,20081008,000000,13.9105,14.4421,13.4194,13.7376,563575.48192735,0
+FCFS.US,D,20081009,000000,13.9738,14.0024,13.4194,13.529,588653.12300992,0
+FCFS.US,D,20081010,000000,12.953,14.3572,12.3057,13.8403,726985.44315117,0
+FCFS.US,D,20081013,000000,14.1111,15.1674,13.4746,15.1299,275473.5509982,0
+FCFS.US,D,20081014,000000,15.458,15.458,14.1111,14.3769,445238.68699293,0
+FCFS.US,D,20081015,000000,14.0943,14.3383,13.2177,13.2454,393983.39288897,0
+FCFS.US,D,20081016,000000,13.3917,14.0291,12.8808,13.9559,336504.48017973,0
+FCFS.US,D,20081017,000000,13.6012,14.1308,13.189,13.4649,305372.21956622,0
+FCFS.US,D,20081020,000000,13.4649,14.0202,13.1199,13.7662,269368.33294198,0
+FCFS.US,D,20081021,000000,13.5834,14.7613,13.4935,14.4588,389264.57442452,0
+FCFS.US,D,20081022,000000,14.2109,14.7791,13.8215,13.9648,526380.50601884,0
+FCFS.US,D,20081023,000000,13.8403,14.5478,13.2454,13.701,654014.27398202,0
+FCFS.US,D,20081024,000000,12.8531,13.9372,12.8531,13.446,392595.98132672,0
+FCFS.US,D,20081027,000000,13.3276,13.785,12.3057,12.3413,408509.21751667,0
+FCFS.US,D,20081028,000000,12.5735,13.2454,11.9332,13.1556,346175.8822953,0
+FCFS.US,D,20081029,000000,13.3086,13.7198,12.7632,13.1556,236277.90940144,0
+FCFS.US,D,20081030,000000,13.4746,13.9372,13.356,13.785,150374.76914986,0
+FCFS.US,D,20081031,000000,13.7939,14.0587,13.446,14.0112,184114.87775457,0
+FCFS.US,D,20081103,000000,14.0024,14.4915,13.6279,13.9836,214419.34649506,0
+FCFS.US,D,20081104,000000,14.2484,14.624,13.701,14.6151,232507.30730009,0
+FCFS.US,D,20081105,000000,14.4124,14.7959,13.7109,13.785,251147.80400081,0
+FCFS.US,D,20081106,000000,13.7109,14.0686,13.4649,13.611,255179.49449243,0
+FCFS.US,D,20081107,000000,13.7286,13.9935,13.611,13.7751,167265.56884756,0
+FCFS.US,D,20081110,000000,14.0291,14.1031,12.8176,12.9094,183906.41183056,0
+FCFS.US,D,20081111,000000,12.8463,13.2177,12.6061,12.8087,157324.98257768,0
+FCFS.US,D,20081112,000000,12.6714,13.0824,12.4539,12.4539,155454.86108458,0
+FCFS.US,D,20081113,000000,12.4914,13.3186,11.8887,13.2989,344454.52046642,0
+FCFS.US,D,20081114,000000,13.1387,13.1653,12.535,12.5636,233417.06878402,0
+FCFS.US,D,20081117,000000,12.444,12.7267,12.2425,12.2523,273788.6201075,0
+FCFS.US,D,20081118,000000,12.2612,12.5004,11.6199,11.9411,359573.35981001,0
+FCFS.US,D,20081119,000000,11.9499,12.0152,11.3392,11.3491,243328.30790924,0
+FCFS.US,D,20081120,000000,11.2326,12.0952,11.1684,11.2138,242525.81529885,0
+FCFS.US,D,20081121,000000,11.4123,12.7267,11.267,12.6624,612693.49432492,0
+FCFS.US,D,20081124,000000,12.7998,13.446,12.6624,13.3086,455914.97581989,0
+FCFS.US,D,20081125,000000,13.4935,14.121,12.9608,13.7286,437286.62276523,0
+FCFS.US,D,20081126,000000,13.4282,14.0112,13.3276,14.0024,249037.84549805,0
+FCFS.US,D,20081128,000000,13.8917,14.0854,13.7109,14.0587,63252.204439842,0
+FCFS.US,D,20081201,000000,13.7465,14.0854,12.6248,12.7543,227473.76600859,0
+FCFS.US,D,20081202,000000,12.9707,13.5123,12.7168,13.3086,111610.22698819,0
+FCFS.US,D,20081203,000000,12.9895,14.3867,12.9895,14.3038,231353.66092448,0
+FCFS.US,D,20081204,000000,14.1842,15.114,14.1842,14.6961,273576.10630146,0
+FCFS.US,D,20081205,000000,14.4688,15.872,14.1408,15.8265,300354.8698028,0
+FCFS.US,D,20081208,000000,15.4955,16.627,15.4955,16.3532,293932.90497854,0
+FCFS.US,D,20081209,000000,16.1654,16.4442,15.5409,15.6635,325391.02009465,0
+FCFS.US,D,20081210,000000,15.6892,16.3354,15.5608,16.0628,118351.974492,0
+FCFS.US,D,20081211,000000,15.8809,16.0725,15.0716,15.3532,198733.80366871,0
+FCFS.US,D,20081212,000000,15.0251,16.3818,14.5854,16.3444,215652.93854056,0
+FCFS.US,D,20081215,000000,16.3818,16.3818,15.8443,15.9718,149374.94229099,0
+FCFS.US,D,20081216,000000,16.2802,16.8463,15.955,16.8197,194609.01189065,0
+FCFS.US,D,20081217,000000,16.7189,17.3216,16.3631,17.2871,238082.25281172,0
+FCFS.US,D,20081218,000000,17.2871,17.4007,16.956,17.1733,365486.30347029,0
+FCFS.US,D,20081219,000000,17.0588,17.457,16.3177,16.464,378161.23404447,0
+FCFS.US,D,20081222,000000,16.6092,16.9936,15.955,16.454,177625.11090648,0
+FCFS.US,D,20081223,000000,16.5904,16.8197,16.0992,16.2455,115305.94327218,0
+FCFS.US,D,20081224,000000,16.3354,16.4263,15.955,16.1082,35356.225501074,0
+FCFS.US,D,20081226,000000,16.3177,16.4737,15.9718,16.454,71864.073436754,0
+FCFS.US,D,20081229,000000,16.5469,16.9659,16.3177,16.4086,237379.9452813,0
+FCFS.US,D,20081230,000000,16.6003,16.6358,16.2356,16.4086,280658.88786543,0
+FCFS.US,D,20081231,000000,16.4086,17.5963,16.1457,17.374,392485.67654168,0
+FCFS.US,D,20090102,000000,17.6042,17.7752,17.202,17.5123,320437.42447304,0
+FCFS.US,D,20090105,000000,16.9659,17.212,15.289,16.5301,589624.61469464,0
+FCFS.US,D,20090106,000000,16.5815,16.8553,16.0805,16.8197,209636.77388879,0
+FCFS.US,D,20090107,000000,16.6626,16.6626,13.9935,14.2948,853612.30046195,0
+FCFS.US,D,20090108,000000,14.8028,14.9876,13.9283,14.8937,481421.69239653,0
+FCFS.US,D,20090109,000000,15.0439,15.3899,14.3967,14.9697,304948.20392465,0
+FCFS.US,D,20090112,000000,14.8206,15.2406,14.6151,14.8769,206582.64690491,0
+FCFS.US,D,20090113,000000,14.7959,15.7525,14.6328,15.6378,222276.28549529,0
+FCFS.US,D,20090114,000000,15.3719,15.4856,14.9697,14.9797,333897.64415905,0
+FCFS.US,D,20090115,000000,14.961,15.533,14.4588,15.2988,200178.89754975,0
+FCFS.US,D,20090116,000000,15.2693,15.4955,14.7613,15.4767,256462.67309267,0
+FCFS.US,D,20090120,000000,15.279,15.4086,14.9036,14.9223,220761.36564941,0
+FCFS.US,D,20090121,000000,14.951,14.951,13.2819,14.2307,984379.12910838,0
+FCFS.US,D,20090122,000000,13.9559,14.2671,13.5913,13.6733,259375.12420585,0
+FCFS.US,D,20090123,000000,13.4746,14.3128,13.3276,14.1308,345494.82614548,0
+FCFS.US,D,20090126,000000,14.1031,14.1308,13.4746,13.8917,330721.06874408,0
+FCFS.US,D,20090127,000000,14.0943,15.4253,14.0943,15.2693,506672.38043542,0
+FCFS.US,D,20090128,000000,15.3986,16.627,15.3631,16.5736,419373.73285755,0
+FCFS.US,D,20090129,000000,16.29,16.5904,15.5054,15.6279,222476.65565528,0
+FCFS.US,D,20090130,000000,15.6971,16.0528,15.289,15.3364,178629.99761788,0
+FCFS.US,D,20090202,000000,15.2693,16.1734,15.2693,16.0904,285259.30578083,0
+FCFS.US,D,20090203,000000,16.1082,16.2268,15.6971,15.7426,175191.32184214,0
+FCFS.US,D,20090204,000000,15.788,15.9866,15.3177,15.3986,163683.19326013,0
+FCFS.US,D,20090205,000000,15.3177,15.7326,15.1397,15.2988,220380.86473957,0
+FCFS.US,D,20090206,000000,15.2406,15.8365,15.114,15.5795,192417.08377697,0
+FCFS.US,D,20090209,000000,15.6457,15.8265,15.1961,15.5706,115408.15229318,0
+FCFS.US,D,20090210,000000,15.4343,15.7059,15.1774,15.2593,320950.49351903,0
+FCFS.US,D,20090211,000000,15.2406,15.4856,14.8937,15.1862,109747.18928864,0
+FCFS.US,D,20090212,000000,15.0528,15.3899,14.7425,15.2593,258287.25591306,0
+FCFS.US,D,20090213,000000,15.1299,15.289,14.6862,14.8937,252181.02588633,0
+FCFS.US,D,20090217,000000,14.6763,14.8483,14.1308,14.5854,366172.41947262,0
+FCFS.US,D,20090218,000000,14.5854,14.9223,14.4501,14.9135,268857.28783701,0
+FCFS.US,D,20090219,000000,15.0064,15.1497,14.6328,14.7791,215909.97904881,0
+FCFS.US,D,20090220,000000,14.5478,14.8028,14.4046,14.5854,327802.54580788,0
+FCFS.US,D,20090223,000000,14.6051,14.8294,14.3383,14.3967,212404.51321976,0
+FCFS.US,D,20090224,000000,14.5014,15.034,14.1308,14.9323,384009.41159243,0
+FCFS.US,D,20090225,000000,14.8858,15.0716,14.4224,14.4915,241809.34018137,0
+FCFS.US,D,20090226,000000,14.6328,14.7613,12.8463,12.871,440657.49651713,0
+FCFS.US,D,20090227,000000,12.8531,13.2365,11.9786,12.4539,561190.26744725,0
+FCFS.US,D,20090302,000000,12.2612,12.5863,12.0872,12.1911,497894.5482757,0
+FCFS.US,D,20090303,000000,12.2523,12.2523,11.614,11.6476,254006.62067722,0
+FCFS.US,D,20090304,000000,11.8887,12.4914,11.3837,12.3334,411495.54247671,0
+FCFS.US,D,20090305,000000,12.1436,12.4065,11.3126,11.3491,350981.73022319,0
+FCFS.US,D,20090306,000000,11.4123,11.6565,10.4845,10.6851,283525.80030589,0
+FCFS.US,D,20090309,000000,10.61,10.775,10.2631,10.3372,370803.19650316,0
+FCFS.US,D,20090310,000000,10.527,11.4786,10.527,11.45,296511.40582509,0
+FCFS.US,D,20090311,000000,11.4687,11.9589,11.3491,11.8076,201388.20230314,0
+FCFS.US,D,20090312,000000,11.7236,12.9984,11.5705,12.9273,230012.80000545,0
+FCFS.US,D,20090313,000000,12.953,12.9984,12.5962,12.8363,228010.1103762,0
+FCFS.US,D,20090316,000000,12.9194,13.2819,12.8176,12.9273,192104.38489096,0
+FCFS.US,D,20090317,000000,12.8808,13.1556,12.7543,13.1556,191727.93186312,0
+FCFS.US,D,20090318,000000,13.1476,13.2177,12.8463,13.1199,276089.8410357,0
+FCFS.US,D,20090319,000000,13.199,13.2544,12.6714,12.7721,137720.07798578,0
+FCFS.US,D,20090320,000000,12.8808,12.9273,12.2879,12.2978,261506.33408922,0
+FCFS.US,D,20090323,000000,12.5251,12.7908,12.4154,12.6624,220045.90250244,0
+FCFS.US,D,20090324,000000,12.4914,12.9094,12.4914,12.6911,218408.53422547,0
+FCFS.US,D,20090325,000000,12.8087,13.6199,12.7267,13.1733,227050.76233753,0
+FCFS.US,D,20090326,000000,13.356,13.9648,13.209,13.8581,263149.77418922,0
+FCFS.US,D,20090327,000000,13.6645,14.0489,13.446,13.4549,166523.79446746,0
+FCFS.US,D,20090330,000000,13.2544,13.4549,13.026,13.3186,238518.41209935,0
+FCFS.US,D,20090331,000000,13.4549,14.0024,13.3186,13.6012,279826.03613989,0
+FCFS.US,D,20090401,000000,13.4362,14.3295,13.366,14.0389,262093.27698207,0
+FCFS.US,D,20090402,000000,14.2574,14.8117,13.7198,14.6151,455383.6913048,0
+FCFS.US,D,20090403,000000,14.6496,14.7148,14.1743,14.705,188085.8500159,0
+FCFS.US,D,20090406,000000,14.4046,15.1862,14.2771,15.1397,360814.03564904,0
+FCFS.US,D,20090407,000000,14.9323,15.2593,14.5577,14.705,188206.27450597,0
+FCFS.US,D,20090408,000000,14.7425,14.8858,14.4588,14.8294,81594.169841611,0
+FCFS.US,D,20090409,000000,15.2406,15.8443,15.0815,15.8443,236005.68933562,0
+FCFS.US,D,20090413,000000,15.8265,15.955,15.533,15.8809,98555.807474661,0
+FCFS.US,D,20090414,000000,15.8532,15.872,15.0873,15.2039,311467.31791738,0
+FCFS.US,D,20090415,000000,15.2039,15.7238,15.1299,15.6971,210955.3714567,0
+FCFS.US,D,20090416,000000,15.7326,15.9461,15.289,15.8532,199141.6277822,0
+FCFS.US,D,20090417,000000,15.9095,16.5815,15.5706,16.4175,468035.34655738,0
+FCFS.US,D,20090420,000000,16.0992,16.4086,15.5409,16.0725,462389.56311041,0
+FCFS.US,D,20090421,000000,16.2545,16.5014,16.0251,16.2545,371223.16426271,0
+FCFS.US,D,20090422,000000,16.1082,16.5014,15.7979,15.8621,309956.44595353,0
+FCFS.US,D,20090423,000000,15.8621,16.2268,15.5893,15.8621,241970.24349164,0
+FCFS.US,D,20090424,000000,15.9372,15.9372,15.4253,15.5509,198741.89943276,0
+FCFS.US,D,20090427,000000,15.3077,15.3077,14.5755,14.6595,507867.51760174,0
+FCFS.US,D,20090428,000000,14.6151,15.1862,14.4777,14.9223,265297.17560067,0
+FCFS.US,D,20090429,000000,15.0716,15.5608,14.8028,15.4086,186966.61063744,0
+FCFS.US,D,20090430,000000,15.458,15.4955,14.9797,14.9876,240647.59804171,0
+FCFS.US,D,20090501,000000,15.0064,15.2693,14.4224,14.5657,262288.58728954,0
+FCFS.US,D,20090504,000000,14.6763,15.0528,14.53,14.9964,206837.66347216,0
+FCFS.US,D,20090505,000000,14.9036,15.3631,14.8483,15.3177,245958.41925156,0
+FCFS.US,D,20090506,000000,15.3899,15.4856,15.1774,15.4086,280850.15029087,0
+FCFS.US,D,20090507,000000,15.4856,15.4955,15.0815,15.2218,271903.31905682,0
+FCFS.US,D,20090508,000000,15.3275,15.4668,15.2218,15.3631,177642.31440506,0
+FCFS.US,D,20090511,000000,15.2406,15.2693,14.8117,14.9223,211415.81803644,0
+FCFS.US,D,20090512,000000,14.951,14.951,14.4046,14.6674,243330.33185026,0
+FCFS.US,D,20090513,000000,14.5657,14.6595,13.7662,13.8028,363098.05307866,0
+FCFS.US,D,20090514,000000,13.9836,14.1308,13.7286,13.8492,246643.52328338,0
+FCFS.US,D,20090515,000000,13.8759,14.0854,13.446,13.4836,216449.35932794,0
+FCFS.US,D,20090518,000000,13.6822,13.8305,13.3086,13.446,300891.21417041,0
+FCFS.US,D,20090519,000000,13.5735,13.6733,13.0537,13.189,314956.59221836,0
+FCFS.US,D,20090520,000000,13.2277,13.611,13.1556,13.2544,182549.35938345,0
+FCFS.US,D,20090521,000000,13.1476,13.5547,12.871,13.0913,190423.50188227,0
+FCFS.US,D,20090522,000000,13.2632,13.3373,13.0083,13.0637,228211.49250668,0
+FCFS.US,D,20090526,000000,12.9094,13.8759,12.7632,13.7662,263439.19775363,0
+FCFS.US,D,20090527,000000,13.611,13.9559,13.5212,13.9471,317296.26802575,0
+FCFS.US,D,20090528,000000,13.9836,14.2948,13.5212,13.6456,382702.95767058,0
+FCFS.US,D,20090529,000000,13.5834,13.8215,13.4549,13.7751,455462.6250042,0
+FCFS.US,D,20090601,000000,13.8848,14.5755,13.7198,14.5212,342154.31150873,0
+FCFS.US,D,20090602,000000,14.4124,14.8769,13.8759,14.8028,182417.80321781,0
+FCFS.US,D,20090603,000000,14.624,14.9797,14.4588,14.8581,167575.23182206,0
+FCFS.US,D,20090604,000000,14.8581,15.3364,14.7237,15.3177,170285.28883426,0
+FCFS.US,D,20090605,000000,15.3899,15.3899,15.1397,15.3364,135154.73275578,0
+FCFS.US,D,20090608,000000,15.2406,15.4253,14.9697,15.2988,155980.07377664,0
+FCFS.US,D,20090609,000000,15.3275,15.5409,15.2316,15.4955,150805.86858495,0
+FCFS.US,D,20090610,000000,15.4767,15.5608,15.2693,15.5409,205573.7123115,0
+FCFS.US,D,20090611,000000,15.5152,15.6378,15.2406,15.4668,118234.58591343,0
+FCFS.US,D,20090612,000000,15.2988,15.2988,14.539,14.7425,258743.65461077,0
+FCFS.US,D,20090615,000000,14.4836,14.6763,14.2851,14.6595,195831.47226059,0
+FCFS.US,D,20090616,000000,14.6674,14.6674,13.9935,14.121,266587.43799445,0
+FCFS.US,D,20090617,000000,14.3472,14.8858,14.2207,14.8117,325566.090992,0
+FCFS.US,D,20090618,000000,14.7524,14.8858,14.6674,14.7613,133539.62782992,0
+FCFS.US,D,20090619,000000,14.9323,15.1961,14.8028,15.1497,350526.34349597,0
+FCFS.US,D,20090622,000000,15.0064,15.123,14.7148,14.8294,139803.72525541,0
+FCFS.US,D,20090623,000000,14.8858,15.034,14.6051,14.6961,97829.212652125,0
+FCFS.US,D,20090624,000000,14.8581,15.2988,14.6862,15.0627,186928.15575826,0
+FCFS.US,D,20090625,000000,15.0064,15.5706,15.0064,15.5706,220725.94668175,0
+FCFS.US,D,20090626,000000,15.4955,15.8809,15.4856,15.8365,992914.08834691,0
+FCFS.US,D,20090629,000000,15.788,16.3077,15.6971,16.1082,245834.95884995,0
+FCFS.US,D,20090630,000000,15.9629,16.1369,15.9095,15.9718,207432.70212904,0
+FCFS.US,D,20090701,000000,16.0251,16.1457,15.955,16.0054,183723.24516916,0
+FCFS.US,D,20090702,000000,15.8621,16.0054,15.4343,15.7139,191960.68507926,0
+FCFS.US,D,20090706,000000,15.7059,15.8265,15.6279,15.7781,164059.64628797,0
+FCFS.US,D,20090707,000000,15.7781,15.9461,15.6546,15.7139,221931.20355312,0
+FCFS.US,D,20090708,000000,15.8265,15.8532,15.3631,15.5409,304617.28956954,0
+FCFS.US,D,20090709,000000,15.5795,15.7059,15.2693,15.4343,66015.895888792,0
+FCFS.US,D,20090710,000000,15.3443,15.4668,15.0873,15.279,147111.16427147,0
+FCFS.US,D,20090713,000000,15.289,15.5795,15.2119,15.5795,191958.66113825,0
+FCFS.US,D,20090714,000000,15.6092,15.6546,15.2218,15.3177,98592.238412839,0
+FCFS.US,D,20090715,000000,15.5795,15.6279,15.3819,15.6092,156960.67319591,0
+FCFS.US,D,20090716,000000,15.5795,15.8166,15.4668,15.7426,127460.72100684,0
+FCFS.US,D,20090717,000000,15.788,15.8621,15.0439,15.0439,301280.82281481,0
+FCFS.US,D,20090720,000000,15.1961,15.3899,14.8394,15.3719,270146.53826027,0
+FCFS.US,D,20090721,000000,15.8898,15.8898,15.3819,15.4856,220781.60505953,0
+FCFS.US,D,20090722,000000,15.618,16.7841,15.279,16.627,270974.3301333,0
+FCFS.US,D,20090723,000000,16.3997,17.3216,16.1369,16.9392,280154.92655398,0
+FCFS.US,D,20090724,000000,16.6447,17.0815,16.5904,16.8651,117941.11446701,0
+FCFS.US,D,20090727,000000,16.711,16.8651,16.5203,16.8197,126939.5561968,0
+FCFS.US,D,20090728,000000,16.6003,16.9659,16.4086,16.9659,153521.99742018,0
+FCFS.US,D,20090729,000000,16.7287,17.0213,16.6003,16.956,156697.56086463,0
+FCFS.US,D,20090730,000000,16.9758,17.4846,16.9106,17.3136,281557.51767381,0
+FCFS.US,D,20090731,000000,17.202,17.4482,16.9481,17.126,322489.70065703,0
+FCFS.US,D,20090803,000000,17.3216,17.4946,17.0024,17.4946,203048.84590172,0
+FCFS.US,D,20090804,000000,17.4185,17.5035,17.1733,17.2871,141270.07051705,0
+FCFS.US,D,20090805,000000,17.2682,17.3651,16.956,17.2594,197324.12875536,0
+FCFS.US,D,20090806,000000,17.374,17.4482,16.9758,17.1457,193325.83329039,0
+FCFS.US,D,20090807,000000,17.4086,18.0944,17.1457,17.7585,187417.94948264,0
+FCFS.US,D,20090810,000000,17.7308,17.9057,17.3651,17.5568,121926.2543154,0
+FCFS.US,D,20090811,000000,17.5301,17.6419,17.1082,17.4086,137322.37357734,0
+FCFS.US,D,20090812,000000,17.4749,17.6863,17.2208,17.2397,121751.18341805,0
+FCFS.US,D,20090813,000000,17.374,17.374,16.8107,17.0815,262107.44456915,0
+FCFS.US,D,20090814,000000,17.0123,17.2871,16.6447,16.7841,125561.2523691,0
+FCFS.US,D,20090817,000000,16.627,16.627,16.0429,16.2989,256314.92539896,0
+FCFS.US,D,20090818,000000,16.4263,16.4263,15.8997,15.9629,200237.59183903,0
+FCFS.US,D,20090819,000000,15.9274,16.1556,15.8265,15.9372,136266.88834069,0
+FCFS.US,D,20090820,000000,15.955,16.6921,15.955,16.6823,201551.12955443,0
+FCFS.US,D,20090821,000000,16.8553,17.4749,16.6537,17.2682,209480.93043102,0
+FCFS.US,D,20090824,000000,17.3216,17.7041,17.2871,17.5963,297769.28516271,0
+FCFS.US,D,20090825,000000,17.6231,17.7585,17.1933,17.374,246288.32163616,0
+FCFS.US,D,20090826,000000,17.3216,17.6497,17.3216,17.5668,86675.27374684,0
+FCFS.US,D,20090827,000000,17.4185,17.6319,17.3651,17.54,80720.83929586,0
+FCFS.US,D,20090828,000000,17.5766,17.6764,17.3216,17.3493,168116.63604221,0
+FCFS.US,D,20090831,000000,17.3216,17.6419,17.0904,17.126,204856.22522352,0
+FCFS.US,D,20090901,000000,17.1171,17.126,16.454,16.5391,173358.64325772,0
+FCFS.US,D,20090902,000000,16.5469,16.6537,16.2268,16.454,107002.72527926,0
+FCFS.US,D,20090903,000000,16.4737,16.4737,15.9195,16.3177,125404.39694083,0
+FCFS.US,D,20090904,000000,16.4263,16.4263,16.1269,16.3444,77075.721537119,0
+FCFS.US,D,20090908,000000,16.3818,16.4442,16.0992,16.2623,97952.673053725,0
+FCFS.US,D,20090909,000000,16.2802,16.3997,16.1833,16.2455,140632.52909895,0
+FCFS.US,D,20090910,000000,16.3077,16.4263,16.1833,16.3818,84743.422052937,0
+FCFS.US,D,20090911,000000,16.4263,16.4442,16.1833,16.2455,71806.391117975,0
+FCFS.US,D,20090914,000000,16.2623,16.2623,15.9372,16.0341,131516.69879059,0
+FCFS.US,D,20090915,000000,15.9866,16.1556,15.9095,16.1269,105635.55312712,0
+FCFS.US,D,20090916,000000,16.21,16.21,15.9461,16.0528,78076.560366491,0
+FCFS.US,D,20090917,000000,15.955,16.1921,15.955,16.0805,118077.73048517,0
+FCFS.US,D,20090918,000000,16.0429,16.2623,15.4955,16.1921,228336.97684929,0
+FCFS.US,D,20090921,000000,16.0054,16.1171,15.9461,16.0628,208721.95255232,0
+FCFS.US,D,20090922,000000,16.1171,16.21,15.8365,16.0251,75537.526369633,0
+FCFS.US,D,20090923,000000,15.9461,16.2001,15.7426,15.872,236764.66721431,0
+FCFS.US,D,20090924,000000,15.8078,15.9866,15.6892,15.8265,198352.29078837,0
+FCFS.US,D,20090925,000000,15.6813,15.872,15.5993,15.8166,349090.35734949,0
+FCFS.US,D,20090928,000000,15.7781,16.1171,15.6378,16.0054,170819.60926087,0
+FCFS.US,D,20090929,000000,15.9718,16.0904,15.6092,15.6635,138602.51626607,0
+FCFS.US,D,20090930,000000,15.6635,15.8621,15.0873,15.618,463655.53821206,0
+FCFS.US,D,20091001,000000,15.955,15.9629,15.5706,15.6279,353203.0054815,0
+FCFS.US,D,20091002,000000,15.5409,15.8621,15.5242,15.5893,162897.90414831,0
+FCFS.US,D,20091005,000000,15.6092,15.9777,15.5893,15.8621,199487.72169489,0
+FCFS.US,D,20091006,000000,15.872,16.1269,15.4175,16.0904,348442.69622634,0
+FCFS.US,D,20091007,000000,15.9866,16.3997,15.872,16.3631,512580.26424318,0
+FCFS.US,D,20091008,000000,16.3818,16.5904,16.29,16.454,247689.90078548,0
+FCFS.US,D,20091009,000000,16.3997,16.4442,16.0251,16.1833,501432.39716092,0
+FCFS.US,D,20091012,000000,16.1457,16.2356,15.7593,15.9629,246182.06473314,0
+FCFS.US,D,20091013,000000,15.8997,15.9195,15.5706,15.7593,194231.54689231,0
+FCFS.US,D,20091014,000000,15.9461,15.955,15.5795,15.7692,232933.34688267,0
+FCFS.US,D,20091015,000000,15.7692,15.8809,15.4767,15.6635,450629.45387267,0
+FCFS.US,D,20091016,000000,15.6378,15.7059,15.4955,15.5893,491014.16081272,0
+FCFS.US,D,20091019,000000,15.6813,16.0805,15.5993,15.8365,482815.17578182,0
+FCFS.US,D,20091020,000000,16.2268,17.0815,15.8621,16.7011,1060345.7309722,0
+FCFS.US,D,20091021,000000,16.7011,16.9392,16.6003,16.6921,444079.98076479,0
+FCFS.US,D,20091022,000000,16.6626,17.0213,16.618,16.9106,266827.27500412,0
+FCFS.US,D,20091023,000000,17.049,17.049,16.464,16.6724,305262.92675168,0
+FCFS.US,D,20091026,000000,16.6724,17.0657,16.5391,16.5904,196523.66008596,0
+FCFS.US,D,20091027,000000,16.627,17.0024,16.5815,16.6003,216035.46339142,0
+FCFS.US,D,20091028,000000,16.5815,16.7011,16.0904,16.1457,184999.33997587,0
+FCFS.US,D,20091029,000000,16.3266,16.3266,15.9195,15.9965,124843.7652811,0
+FCFS.US,D,20091030,000000,15.8621,15.9777,15.6635,15.6635,217292.33075854,0
+FCFS.US,D,20091102,000000,15.7979,15.9195,15.533,15.7979,270800.27120645,0
+FCFS.US,D,20091103,000000,15.6635,15.9718,15.5509,15.9718,178422.54366436,0
+FCFS.US,D,20091104,000000,15.9965,16.1833,15.7139,15.7692,268104.38178134,0
+FCFS.US,D,20091105,000000,15.9372,16.7544,15.8166,16.6092,339372.40459069,0
+FCFS.US,D,20091106,000000,16.5301,16.7643,16.3532,16.6447,143083.52166187,0
+FCFS.US,D,20091109,000000,16.8197,17.0311,16.6626,16.9293,203090.33669242,0
+FCFS.US,D,20091110,000000,16.9007,16.9847,16.4927,16.6358,139222.85418559,0
+FCFS.US,D,20091111,000000,16.8197,16.8197,16.2989,16.3918,157837.03965318,0
+FCFS.US,D,20091112,000000,16.3177,16.3997,15.8898,15.9095,126664.30021946,0
+FCFS.US,D,20091113,000000,15.9195,16.0628,15.6734,15.8621,87532.412764511,0
+FCFS.US,D,20091116,000000,16.0528,16.5815,16.0528,16.4827,242981.20202607,0
+FCFS.US,D,20091117,000000,16.464,16.6823,16.3818,16.6003,240441.1560587,0
+FCFS.US,D,20091118,000000,16.6358,16.792,16.3997,16.7743,101037.15915273,0
+FCFS.US,D,20091119,000000,16.6003,16.8107,16.5014,16.7544,227425.19142436,0
+FCFS.US,D,20091120,000000,16.627,17.1359,16.5815,17.0904,206462.22241483,0
+FCFS.US,D,20091123,000000,17.2397,17.6319,17.212,17.3216,195492.46214144,0
+FCFS.US,D,20091124,000000,17.374,17.54,17.0815,17.4749,223061.57460711,0
+FCFS.US,D,20091125,000000,17.5668,17.5668,17.2397,17.4086,116012.29868461,0
+FCFS.US,D,20091127,000000,16.9936,17.4659,16.9392,17.3316,119298.16691411,0
+FCFS.US,D,20091130,000000,17.1359,17.4659,17.1171,17.4086,254152.34442993,0
+FCFS.US,D,20091201,000000,17.5963,18.133,17.4382,18.041,383907.20257143,0
+FCFS.US,D,20091202,000000,18.041,18.7713,17.7752,18.707,526392.64966489,0
+FCFS.US,D,20091203,000000,18.707,18.879,18.4422,18.4877,226446.61594609,0
+FCFS.US,D,20091204,000000,18.7812,19.4166,18.7812,19.3622,584810.67100271,0
+FCFS.US,D,20091207,000000,19.3879,19.6281,19.3622,19.6281,383170.48804385,0
+FCFS.US,D,20091208,000000,19.463,19.6902,19.0717,19.0796,194003.85352869,0
+FCFS.US,D,20091209,000000,19.1597,19.2456,18.9166,19.0272,144331.28129445,0
+FCFS.US,D,20091210,000000,19.0362,19.1162,18.7347,18.9166,160812.23293765,0
+FCFS.US,D,20091211,000000,19.0362,19.6181,18.8513,19.6004,223630.30203088,0
+FCFS.US,D,20091214,000000,19.6281,19.9008,19.3287,19.6379,198610.34326712,0
+FCFS.US,D,20091215,000000,19.6478,19.799,19.2793,19.5639,294886.18119418,0
+FCFS.US,D,20091216,000000,19.7002,20.2832,19.5915,19.9848,285574.02860786,0
+FCFS.US,D,20091217,000000,19.9304,19.9571,19.5085,19.6902,388076.52105173,0
+FCFS.US,D,20091218,000000,19.8267,20.0085,19.6636,19.9996,314257.32059946,0
+FCFS.US,D,20091221,000000,20.0461,20.4493,20.0174,20.22,207433.71409956,0
+FCFS.US,D,20091222,000000,20.1567,20.3574,20.0085,20.0085,188644.45773461,0
+FCFS.US,D,20091223,000000,19.9996,20.3751,19.8355,20.1834,101744.52653568,0
+FCFS.US,D,20091224,000000,20.1478,20.5104,20.1478,20.3297,37276.945519423,0
+FCFS.US,D,20091228,000000,20.3297,20.6933,20.3109,20.6577,66866.963083435,0
+FCFS.US,D,20091229,000000,20.639,20.8672,20.5104,20.6745,54575.569330613,0
+FCFS.US,D,20091230,000000,20.6577,20.6577,20.3751,20.4018,145027.51700183,0
+FCFS.US,D,20091231,000000,20.3751,20.5026,20.2278,20.2278,135042.40402974,0
+FCFS.US,D,20100104,000000,20.3751,20.9018,20.3751,20.6844,159805.32228525,0
+FCFS.US,D,20100105,000000,20.6033,20.7032,19.1695,19.9394,519583.10013725,0
+FCFS.US,D,20100106,000000,19.8544,19.9205,19.2456,19.7733,277928.59144315,0
+FCFS.US,D,20100107,000000,19.6636,20.1004,19.4719,20.0905,87281.44407929,0
+FCFS.US,D,20100108,000000,20.0826,20.1834,19.7179,19.8267,118797.24151418,0
+FCFS.US,D,20100111,000000,19.8455,20.0085,19.6902,20.0085,101791.07717891,0
+FCFS.US,D,20100112,000000,20.0085,20.9196,20.0085,20.804,228749.8608153,0
+FCFS.US,D,20100113,000000,20.9572,21.0313,20.8316,20.8415,156244.19807842,0
+FCFS.US,D,20100114,000000,20.713,21.051,20.6123,20.966,158709.35822843,0
+FCFS.US,D,20100115,000000,21.0599,21.0599,20.6933,20.9572,211267.05837221,0
+FCFS.US,D,20100119,000000,21.051,21.1063,20.795,21.0223,194119.21816626,0
+FCFS.US,D,20100120,000000,20.9482,21.0223,20.4837,20.9572,170948.12951498,0
+FCFS.US,D,20100121,000000,21.0313,21.2477,20.6933,20.6933,173634.91120556,0
+FCFS.US,D,20100122,000000,20.7407,20.7763,19.9205,19.9996,164714.39120465,0
+FCFS.US,D,20100125,000000,20.0826,20.3661,19.3692,19.8919,142066.49130442,0
+FCFS.US,D,20100126,000000,19.7733,20.1735,19.6181,19.8731,273611.52526914,0
+FCFS.US,D,20100127,000000,19.8731,21.3583,19.6735,21.1775,440360.98915918,0
+FCFS.US,D,20100128,000000,21.2762,21.3494,20.6211,20.7506,426475.74186112,0
+FCFS.US,D,20100129,000000,20.795,20.8919,20.5194,20.8129,585581.79252746,0
+FCFS.US,D,20100201,000000,20.9829,21.3237,20.465,20.5194,221613.44481458,0
+FCFS.US,D,20100202,000000,20.475,20.5194,19.7911,19.9749,175703.37891763,0
+FCFS.US,D,20100203,000000,19.9205,20.0559,19.4985,19.5737,78011.794254176,0
+FCFS.US,D,20100204,000000,19.5085,19.5085,19.1428,19.2456,107194.99967521,0
+FCFS.US,D,20100205,000000,19.2289,19.2386,18.5677,19.044,292230.77058926,0
+FCFS.US,D,20100208,000000,18.7713,19.0529,18.5854,18.8147,145347.29968139,0
+FCFS.US,D,20100209,000000,18.9433,19.2189,18.8336,19.1992,117973.49752317,0
+FCFS.US,D,20100210,000000,19.0796,19.3979,19.0272,19.3879,89175.852864509,0
+FCFS.US,D,20100211,000000,19.2624,19.7002,18.9166,19.6478,128837.00089353,0
+FCFS.US,D,20100212,000000,19.4719,19.7179,18.9808,19.3692,118713.24796226,0
+FCFS.US,D,20100216,000000,19.3879,19.5085,19.2624,19.3692,171563.40758199,0
+FCFS.US,D,20100217,000000,19.4808,19.5549,19.2556,19.4076,62087.426388673,0
+FCFS.US,D,20100218,000000,19.4551,19.7634,19.2624,19.7555,79555.049274186,0
+FCFS.US,D,20100219,000000,19.6636,19.883,19.3355,19.5362,118470.37504108,0
+FCFS.US,D,20100222,000000,19.5639,19.799,19.4551,19.5183,74698.60282105,0
+FCFS.US,D,20100223,000000,19.5549,19.7002,19.3088,19.3692,124838.70542858,0
+FCFS.US,D,20100224,000000,19.3622,19.4985,19.2556,19.4363,58376.530547113,0
+FCFS.US,D,20100225,000000,19.2713,19.546,19.1794,19.3692,55297.104300626,0
+FCFS.US,D,20100226,000000,19.4453,19.4898,19.1892,19.3455,90243.481747206,0
+FCFS.US,D,20100301,000000,19.3542,20.0272,19.2456,20.0174,287817.56721728,0
+FCFS.US,D,20100302,000000,20.0559,20.5283,19.5639,20.1182,298796.43522522,0
+FCFS.US,D,20100303,000000,20.2121,20.2121,19.799,19.8267,83818.481011435,0
+FCFS.US,D,20100304,000000,19.9304,20.1182,19.8168,20.0371,88953.219353426,0
+FCFS.US,D,20100305,000000,20.0648,20.4216,20.0174,20.3207,147248.79226015,0
+FCFS.US,D,20100308,000000,20.3751,20.5371,20.2358,20.2555,71332.78892167,0
+FCFS.US,D,20100309,000000,20.138,20.3297,19.9008,20.0371,295667.42242398,0
+FCFS.US,D,20100310,000000,19.9749,20.0737,19.8544,20.0174,112147.58332631,0
+FCFS.US,D,20100311,000000,19.8544,20.2832,19.7634,20.0174,82313.680870612,0
+FCFS.US,D,20100312,000000,20.0272,20.22,19.8632,19.9472,152806.5342732,0
+FCFS.US,D,20100315,000000,19.8544,20.1182,19.7358,20.0826,273356.5087019,0
+FCFS.US,D,20100316,000000,20.0174,20.1478,19.7259,20.1478,216108.32526778,0
+FCFS.US,D,20100317,000000,20.0737,20.6033,20.0085,20.0826,209310.9193862,0
+FCFS.US,D,20100318,000000,20.0371,20.3574,19.7911,20.2743,283409.42369783,0
+FCFS.US,D,20100319,000000,20.3751,20.5836,19.8544,20.1933,175640.63674633,0
+FCFS.US,D,20100322,000000,20.1182,20.128,19.7555,19.8544,125252.60136509,0
+FCFS.US,D,20100323,000000,19.8088,19.8632,19.2456,19.4453,282549.24876865,0
+FCFS.US,D,20100324,000000,19.463,19.6093,19.1517,19.299,167435.57989239,0
+FCFS.US,D,20100325,000000,19.3542,19.5362,19.2556,19.2624,117941.11446701,0
+FCFS.US,D,20100326,000000,19.2793,19.7002,19.2793,19.5183,219336.51117849,0
+FCFS.US,D,20100329,000000,19.7358,20.7852,19.7358,20.0648,282616.03882196,0
+FCFS.US,D,20100330,000000,20.0461,20.1478,19.5085,19.5816,175813.68370267,0
+FCFS.US,D,20100331,000000,19.463,19.7812,19.1892,19.7002,485500.94550188,0
+FCFS.US,D,20100401,000000,19.8088,19.8088,19.4076,19.6815,140385.60829574,0
+FCFS.US,D,20100405,000000,19.8088,20.2456,19.8088,20.0085,204488.87993023,0
+FCFS.US,D,20100406,000000,19.9749,20.1834,19.8544,20.0905,170857.05216954,0
+FCFS.US,D,20100407,000000,19.9749,19.9749,19.3879,19.5085,170782.16635218,0
+FCFS.US,D,20100408,000000,19.4453,19.7002,19.3355,19.5915,132427.47224501,0
+FCFS.US,D,20100409,000000,19.5816,20.1093,19.3692,19.9848,155236.27545552,0
+FCFS.US,D,20100412,000000,20.0559,20.22,19.8088,20.1834,100467.41975846,0
+FCFS.US,D,20100413,000000,20.1933,20.3384,19.9205,20.2743,168216.82112219,0
+FCFS.US,D,20100414,000000,20.3297,20.7586,20.1093,20.7586,165839.70240613,0
+FCFS.US,D,20100415,000000,20.7309,21.2279,20.6211,21.0223,259297.20247697,0
+FCFS.US,D,20100416,000000,21.0313,21.134,20.8316,20.9572,123915.78832808,0
+FCFS.US,D,20100419,000000,20.8919,21.1509,20.795,21.0688,98287.635290855,0
+FCFS.US,D,20100420,000000,21.2111,21.7042,21.0026,21.4403,118444.06380795,0
+FCFS.US,D,20100421,000000,21.722,21.8633,21.2477,21.5421,203755.20131416,0
+FCFS.US,D,20100422,000000,21.4592,21.5164,21.0026,21.3771,178525.76465586,0
+FCFS.US,D,20100423,000000,21.4147,21.5421,21.0412,21.4147,218442.94122264,0
+FCFS.US,D,20100426,000000,21.3406,21.4235,21.0777,21.0866,90267.769039324,0
+FCFS.US,D,20100427,000000,21.0688,21.4235,20.8227,20.8227,101086.74570748,0
+FCFS.US,D,20100428,000000,20.9295,21.0866,20.8316,20.885,64843.022073585,0
+FCFS.US,D,20100429,000000,20.9829,21.0026,20.713,20.966,101086.74570748,0
+FCFS.US,D,20100430,000000,20.9196,21.0026,20.1093,20.1093,115237.12927785,0
+FCFS.US,D,20100503,000000,20.128,20.639,19.965,20.6033,104493.03842705,0
+FCFS.US,D,20100504,000000,20.3109,20.3109,19.2386,19.4453,219999.35185921,0
+FCFS.US,D,20100505,000000,19.3188,19.4551,18.8059,19.3779,214292.85018194,0
+FCFS.US,D,20100506,000000,19.3188,19.6902,18.6903,19.2556,207460.02533269,0
+FCFS.US,D,20100507,000000,19.0876,19.2556,18.6231,18.7259,191153.13261633,0
+FCFS.US,D,20100510,000000,19.2793,19.8544,19.1892,19.3979,144434.50228595,0
+FCFS.US,D,20100511,000000,19.1992,19.9107,19.1992,19.7456,161899.08925995,0
+FCFS.US,D,20100512,000000,19.7358,20.22,19.5639,20.1567,219998.3398887,0
+FCFS.US,D,20100513,000000,20.0461,20.1182,19.7733,19.9927,306754.57127594,0
+FCFS.US,D,20100514,000000,19.8544,19.9008,19.3879,19.5816,215499.1190238,0
+FCFS.US,D,20100517,000000,19.6281,20.1182,19.6281,19.9205,266458.91774034,0
+FCFS.US,D,20100518,000000,20.1933,20.3207,19.3879,19.4808,147692.0353413,0
+FCFS.US,D,20100519,000000,19.3779,20.0826,19.3692,19.7081,222150.80115269,0
+FCFS.US,D,20100520,000000,19.2456,19.6004,18.9986,19.0183,254396.22932162,0
+FCFS.US,D,20100521,000000,18.7259,19.1428,18.4699,19.0717,153554.38047633,0
+FCFS.US,D,20100524,000000,19.1162,19.2386,18.6804,18.7901,78905.364210025,0
+FCFS.US,D,20100525,000000,18.3523,18.6527,18.0677,18.5944,161057.12979984,0
+FCFS.US,D,20100526,000000,18.6616,18.9433,18.3138,18.6804,181830.86032495,0
+FCFS.US,D,20100527,000000,19.0619,19.3622,18.633,19.3188,128012.24493203,0
+FCFS.US,D,20100528,000000,19.1992,19.4898,18.9986,19.1695,103810.97030674,0
+FCFS.US,D,20100601,000000,19.1428,19.546,19.0085,19.0085,227816.82400976,0
+FCFS.US,D,20100602,000000,19.0529,19.7733,18.8593,19.7634,314641.86939133,0
+FCFS.US,D,20100603,000000,19.7179,20.0371,19.4453,19.6281,99458.485165054,0
+FCFS.US,D,20100604,000000,19.3088,19.5362,19.0529,19.0876,133183.41421219,0
+FCFS.US,D,20100607,000000,19.1162,19.2891,18.8691,18.879,115691.50403455,0
+FCFS.US,D,20100608,000000,18.9433,19.2891,18.6705,19.1794,189673.63173813,0
+FCFS.US,D,20100609,000000,19.3979,19.3979,19.0085,19.1794,112948.0519957,0
+FCFS.US,D,20100610,000000,19.4551,19.5272,18.8237,19.4719,95338.753239504,0
+FCFS.US,D,20100611,000000,19.2456,19.7456,19.2289,19.7456,80611.546481328,0
+FCFS.US,D,20100614,000000,19.8544,20.0905,19.6379,19.7002,103615.65999928,0
+FCFS.US,D,20100615,000000,19.9304,20.0559,19.5183,19.9749,185695.57568326,0
+FCFS.US,D,20100616,000000,19.7812,19.9749,19.6902,19.9008,162702.59384086,0
+FCFS.US,D,20100617,000000,20.0559,20.2121,19.6478,19.8088,177069.53909928,0
+FCFS.US,D,20100618,000000,19.9394,19.965,19.6815,19.7634,138857.53283331,0
+FCFS.US,D,20100621,000000,20.0272,20.2358,19.7081,20.128,88981.554527564,0
+FCFS.US,D,20100622,000000,20.2555,20.465,19.965,19.9996,116209.63293308,0
+FCFS.US,D,20100623,000000,19.9205,20.128,19.5272,19.6281,89782.02319696,0
+FCFS.US,D,20100624,000000,19.4453,19.4808,19.0529,19.134,235783.05582453,0
+FCFS.US,D,20100625,000000,19.1597,19.9996,19.0619,19.9927,1039077.14687,0
+FCFS.US,D,20100628,000000,19.9927,20.5658,19.8455,20.3661,110244.06680654,0
+FCFS.US,D,20100629,000000,20.0085,20.1182,19.7812,19.9749,177229.43043906,0
+FCFS.US,D,20100630,000000,20.0085,20.5026,19.6004,19.8731,215927.18254739,0
+FCFS.US,D,20100701,000000,19.883,20.3751,19.5737,19.9107,116958.49110672,0
+FCFS.US,D,20100702,000000,20.0737,20.1735,19.7081,19.8168,105955.33580667,0
+FCFS.US,D,20100706,000000,19.9927,20.1093,19.1992,19.299,231324.31377983,0
+FCFS.US,D,20100707,000000,19.3088,19.8731,19.0876,19.7634,132988.10390474,0
+FCFS.US,D,20100708,000000,19.8632,20.2832,19.7812,20.2743,193128.49904194,0
+FCFS.US,D,20100709,000000,20.301,20.9482,20.1567,20.9018,192003.18784047,0
+FCFS.US,D,20100712,000000,20.8316,21.1509,20.63,21.0125,211954.18634506,0
+FCFS.US,D,20100713,000000,21.3406,21.3968,21.0223,21.1933,199541.35613165,0
+FCFS.US,D,20100714,000000,21.1509,21.2279,20.8316,21.1775,153197.15488809,0
+FCFS.US,D,20100715,000000,21.134,21.2477,20.5836,21.1606,142081.670862,0
+FCFS.US,D,20100716,000000,20.9572,21.0223,20.2278,20.5283,229912.61492546,0
+FCFS.US,D,20100719,000000,20.5737,20.7664,20.2832,20.639,145105.43873072,0
+FCFS.US,D,20100720,000000,20.3661,21.0125,20.301,20.8573,197868.568887,0
+FCFS.US,D,20100721,000000,21.0777,21.5778,20.8919,21.4592,284678.434711,0
+FCFS.US,D,20100722,000000,21.6499,22.4255,21.6419,22.3613,1030436.942699,0
+FCFS.US,D,20100723,000000,22.3613,22.554,22.0698,22.3524,470345.67522012,0
+FCFS.US,D,20100726,000000,22.4976,22.7803,22.3524,22.4444,307973.99573438,0
+FCFS.US,D,20100727,000000,22.5817,22.5817,22.3326,22.381,172010.69854516,0
+FCFS.US,D,20100728,000000,22.2714,22.636,22.2714,22.399,176713.32548154,0
+FCFS.US,D,20100729,000000,22.5076,22.564,21.8821,22.0896,461913.93697309,0
+FCFS.US,D,20100730,000000,21.9078,22.2951,21.6745,21.8633,229390.43814492,0
+FCFS.US,D,20100802,000000,22.1183,22.39,22.0896,22.3326,159576.61695114,0
+FCFS.US,D,20100803,000000,22.2527,22.5175,22.0411,22.2437,101826.49614658,0
+FCFS.US,D,20100804,000000,22.399,22.6094,22.227,22.4611,92503.211884704,0
+FCFS.US,D,20100805,000000,22.2951,22.4444,21.6844,22.0115,95563.410691598,0
+FCFS.US,D,20100806,000000,21.8534,22.0896,21.4878,22.0214,91177.530523252,0
+FCFS.US,D,20100809,000000,22.3524,22.7902,22.1983,22.6716,240644.56213019,0
+FCFS.US,D,20100810,000000,22.39,22.5817,21.976,22.1281,133675.23187758,0
+FCFS.US,D,20100811,000000,21.6944,21.9671,21.1063,21.3326,247109.02971565,0
+FCFS.US,D,20100812,000000,21.0866,21.976,21.0866,21.6054,176170.90929091,0
+FCFS.US,D,20100813,000000,21.4967,21.9157,21.4235,21.6587,166250.56243112,0
+FCFS.US,D,20100816,000000,21.4967,21.9078,21.3968,21.8821,141107.14326575,0
+FCFS.US,D,20100817,000000,22.1528,22.7803,21.9344,22.554,193992.72185315,0
+FCFS.US,D,20100818,000000,22.5994,22.7803,22.2437,22.4711,129534.24857143,0
+FCFS.US,D,20100819,000000,22.4611,22.6529,21.7042,21.7793,153334.78287677,0
+FCFS.US,D,20100820,000000,21.6419,21.9008,21.3326,21.807,99182.21721721,0
+FCFS.US,D,20100823,000000,21.8821,21.8821,21.2575,21.2862,135550.41322322,0
+FCFS.US,D,20100824,000000,21.1152,21.3683,20.8672,21.0965,168188.48594805,0
+FCFS.US,D,20100825,000000,20.8919,21.1606,20.8504,21.134,144410.21499383,0
+FCFS.US,D,20100826,000000,21.1509,21.5511,21.0688,21.3049,94031.28734714,0
+FCFS.US,D,20100827,000000,21.4878,22.0214,21.2111,21.9848,99312.761412344,0
+FCFS.US,D,20100830,000000,22.0026,22.2714,21.2675,21.3139,150308.99106704,0
+FCFS.US,D,20100831,000000,21.2279,21.7971,21.1152,21.7507,345355.17421581,0
+FCFS.US,D,20100901,000000,22.0026,22.564,21.7882,22.5363,209998.04735904,0
+FCFS.US,D,20100902,000000,22.4888,23.1074,22.4888,22.9345,210336.04550769,0
+FCFS.US,D,20100903,000000,23.1153,23.4741,22.9443,23.4553,198055.78343042,0
+FCFS.US,D,20100907,000000,23.3031,23.6183,22.7447,22.7803,211273.13019525,0
+FCFS.US,D,20100908,000000,22.7803,23.3495,22.7803,22.9078,230293.11583531,0
+FCFS.US,D,20100909,000000,22.973,23.0669,22.5263,22.8179,222103.23853896,0
+FCFS.US,D,20100910,000000,22.8179,22.973,22.2872,22.3426,243598.50403407,0
+FCFS.US,D,20100913,000000,22.3426,23.0026,22.2437,22.8712,332403.97569377,0
+FCFS.US,D,20100914,000000,22.9078,23.2754,22.8366,23.1252,166862.8045866,0
+FCFS.US,D,20100915,000000,23.0816,23.6183,22.9078,23.5482,214863.60154671,0
+FCFS.US,D,20100916,000000,23.5669,23.6755,23.2379,23.2941,150626.74980558,0
+FCFS.US,D,20100917,000000,23.5758,23.5758,22.8712,23.0975,368507.03542749,0
+FCFS.US,D,20100920,000000,23.1252,23.3565,22.973,23.2941,158571.73023975,0
+FCFS.US,D,20100921,000000,23.3395,23.8564,23.1706,23.5482,257068.84342512,0
+FCFS.US,D,20100922,000000,23.4741,23.6014,22.9542,23.3395,141100.05947222,0
+FCFS.US,D,20100923,000000,23.1905,23.5669,23.0482,23.143,142866.95997382,0
+FCFS.US,D,20100924,000000,23.4741,24.1223,22.9829,24.0926,173579.25282779,0
+FCFS.US,D,20100927,000000,24.151,24.4336,24.0926,24.311,160570.37198698,0
+FCFS.US,D,20100928,000000,24.4513,24.8515,23.9572,24.7962,227918.02106025,0
+FCFS.US,D,20100929,000000,24.6934,25.1332,24.6934,25.0689,183257.7387369,0
+FCFS.US,D,20100930,000000,25.1687,25.4148,24.8239,25.2992,311391.42012951,0
+FCFS.US,D,20101001,000000,25.4048,25.4909,24.6578,24.7695,180782.45888185,0
+FCFS.US,D,20101004,000000,24.5946,24.9236,24.0037,24.3475,173506.39095143,0
+FCFS.US,D,20101005,000000,24.5057,25.5274,24.4513,25.2073,436256.43679121,0
+FCFS.US,D,20101006,000000,25.2359,25.4622,25.1065,25.2992,245178.18999227,0
+FCFS.US,D,20101007,000000,25.4345,25.6539,25.1599,25.4247,397201.45909464,0
+FCFS.US,D,20101008,000000,25.3407,25.5688,24.9415,25.4533,134095.19963713,0
+FCFS.US,D,20101011,000000,25.3159,25.5868,25.1687,25.1687,78880.064947401,0
+FCFS.US,D,20101012,000000,25.059,25.482,24.9592,25.3782,185392.99650229,0
+FCFS.US,D,20101013,000000,25.5176,25.6638,25.4247,25.5274,246229.62734687,0
+FCFS.US,D,20101014,000000,25.5688,26.0195,25.3317,26.0195,153446.0996323,0
+FCFS.US,D,20101015,000000,26.2093,26.3643,25.7092,25.8881,132858.57168011,0
+FCFS.US,D,20101018,000000,25.983,26.2093,25.8071,26.2093,113026.98569509,0
+FCFS.US,D,20101019,000000,25.9464,26.2903,25.5274,25.983,272894.03818114,0
+FCFS.US,D,20101020,000000,27.1767,27.2567,26.6945,27.0186,273658.07591237,0
+FCFS.US,D,20101021,000000,27.1214,27.2666,26.8951,27.2567,354144.13805108,0
+FCFS.US,D,20101022,000000,27.2567,27.2567,26.6005,26.6659,202867.70318133,0
+FCFS.US,D,20101025,000000,26.2467,26.5275,25.3407,25.4909,401388.99304401,0
+FCFS.US,D,20101026,000000,25.2892,25.8239,25.2892,25.7992,326394.89483554,0
+FCFS.US,D,20101027,000000,25.6638,25.9365,25.5432,25.7547,208947.62197493,0
+FCFS.US,D,20101028,000000,25.9553,26.8388,25.8327,26.7844,370585.62284461,0
+FCFS.US,D,20101029,000000,26.6746,26.9286,26.3279,26.4989,160879.02299099,0
+FCFS.US,D,20101101,000000,26.6846,26.7646,25.8604,26.063,143870.83471471,0
+FCFS.US,D,20101102,000000,26.3823,26.7547,26.3466,26.6659,168514.34045065,0
+FCFS.US,D,20101103,000000,26.6659,26.9286,26.5749,26.8951,114814.12560679,0
+FCFS.US,D,20101104,000000,26.8951,27.0186,26.7646,26.9128,232869.59274085,0
+FCFS.US,D,20101105,000000,26.8951,27.4395,26.8476,27.2923,293204.28621499,0
+FCFS.US,D,20101108,000000,27.1501,27.7667,27.0275,27.4751,332741.97384242,0
+FCFS.US,D,20101109,000000,27.5789,27.7123,26.983,27.1845,288173.780835,0
+FCFS.US,D,20101110,000000,27.2301,27.5028,26.9642,27.4751,118181.96344717,0
+FCFS.US,D,20101111,000000,27.1589,28.0423,26.8951,27.7478,168203.66550563,0
+FCFS.US,D,20101112,000000,27.4938,27.6391,27.1845,27.1845,108474.13039343,0
+FCFS.US,D,20101115,000000,27.403,27.4751,27.1312,27.1312,79613.743563472,0
+FCFS.US,D,20101116,000000,26.8951,26.9375,26.2467,26.6659,142919.58244008,0
+FCFS.US,D,20101117,000000,26.7942,26.8309,26.0274,26.0827,132234.18587857,0
+FCFS.US,D,20101118,000000,26.2705,26.6005,26.2191,26.4375,121653.02227907,0
+FCFS.US,D,20101119,000000,26.4819,26.4819,26.1174,26.3101,88085.960630705,0
+FCFS.US,D,20101122,000000,26.1074,26.2547,25.2538,25.4721,202093.54574507,0
+FCFS.US,D,20101123,000000,25.2992,25.816,25.0146,25.7903,137802.04759666,0
+FCFS.US,D,20101124,000000,25.898,26.5818,25.7626,26.2093,122878.51856054,0
+FCFS.US,D,20101126,000000,26.0344,26.7646,25.8327,26.4819,38890.026504274,0
+FCFS.US,D,20101129,000000,26.2467,26.3279,25.4721,26.1361,104685.312823,0
+FCFS.US,D,20101130,000000,25.8525,26.2903,25.6816,26.2467,201533.92605584,0
+FCFS.US,D,20101201,000000,26.6559,27.2844,26.4652,27.1589,140453.41031958,0
+FCFS.US,D,20101202,000000,27.2379,27.4584,27.0373,27.4297,126564.11513947,0
+FCFS.US,D,20101203,000000,27.2844,28.2222,27.2212,28.0334,176736.60080317,0
+FCFS.US,D,20101206,000000,27.9317,28.2519,27.5225,27.9771,155269.67048218,0
+FCFS.US,D,20101207,000000,28.0591,28.0779,27.6935,28.0137,114040.98014103,0
+FCFS.US,D,20101208,000000,28.068,28.3872,28.0137,28.0779,116488.93679244,0
+FCFS.US,D,20101209,000000,28.1876,28.1876,27.73,27.8605,171318.51071979,0
+FCFS.US,D,20101210,000000,27.8516,28.1777,27.7667,28.1777,116110.4598236,0
+FCFS.US,D,20101213,000000,28.1876,28.3072,27.904,27.9504,183747.53246128,0
+FCFS.US,D,20101214,000000,28.15,28.2607,28.0047,28.159,98772.369162715,0
+FCFS.US,D,20101215,000000,28.49,28.6905,27.9317,28.4247,230912.44178433,0
+FCFS.US,D,20101216,000000,28.5325,29.1332,28.2696,28.5225,119739.38605425,0
+FCFS.US,D,20101217,000000,28.4513,29.1886,28.326,29.1698,236593.64419897,0
+FCFS.US,D,20101220,000000,29.0749,29.2241,28.5424,28.5869,161363.75686283,0
+FCFS.US,D,20101221,000000,28.7548,29.0562,28.6995,28.8398,111638.56216233,0
+FCFS.US,D,20101222,000000,28.9712,28.9811,28.5679,28.6164,80059.010585639,0
+FCFS.US,D,20101223,000000,28.6343,29.1698,28.6343,28.8299,78369.019842415,0
+FCFS.US,D,20101227,000000,28.6995,29.0265,28.5225,28.6243,76433.120266492,0
+FCFS.US,D,20101228,000000,29.1105,29.1105,28.3516,28.4513,64760.04049218,0
+FCFS.US,D,20101229,000000,28.49,28.6905,28.4069,28.48,41714.436183519,0
+FCFS.US,D,20101230,000000,28.3605,28.8496,28.3605,28.4159,87774.273715189,0
+FCFS.US,D,20101231,000000,28.5679,28.8496,28.2519,28.2519,85193.74892763,0
+FCFS.US,D,20110103,000000,28.5492,29.3674,28.5492,29.2341,193476.61689563,0
+FCFS.US,D,20110104,000000,29.4041,29.4969,28.9435,29.2241,192511.19703393,0
+FCFS.US,D,20110105,000000,29.1422,29.8013,28.2607,29.2992,402263.33556028,0
+FCFS.US,D,20110106,000000,29.4445,29.5828,28.9712,29.1886,134468.61675345,0
+FCFS.US,D,20110107,000000,29.319,29.3289,28.6905,29.2044,169179.20507239,0
+FCFS.US,D,20110110,000000,29.0848,29.2419,28.9169,29.0661,179431.47825777,0
+FCFS.US,D,20110111,000000,29.0848,29.0848,28.317,28.3793,154810.23587294,0
+FCFS.US,D,20110112,000000,28.5137,28.6164,28.2607,28.4336,116784.43217988,0
+FCFS.US,D,20110113,000000,28.4613,28.6441,28.2873,28.4513,101513.79726055,0
+FCFS.US,D,20110114,000000,28.4513,28.9435,28.4513,28.8585,106908.61202232,0
+FCFS.US,D,20110118,000000,28.9435,29.0749,28.3427,28.6629,87193.402645361,0
+FCFS.US,D,20110119,000000,28.7449,28.7449,28.0591,28.232,129817.6003128,0
+FCFS.US,D,20110120,000000,28.0334,28.2222,27.4751,27.6579,124928.77080351,0
+FCFS.US,D,20110121,000000,27.6579,29.0848,27.6579,28.7726,138057.06416391,0
+FCFS.US,D,20110124,000000,28.3694,28.9534,28.3694,28.3872,87535.448676026,0
+FCFS.US,D,20110125,000000,28.2133,28.2133,27.0848,27.1125,192367.49722224,0
+FCFS.US,D,20110126,000000,28.8783,30.5473,28.3694,30.5384,648840.06879033,0
+FCFS.US,D,20110127,000000,30.5384,31.1708,30.2776,30.7835,219952.80121599,0
+FCFS.US,D,20110128,000000,30.8566,31.0582,29.4525,29.4525,225774.66753082,0
+FCFS.US,D,20110131,000000,29.5167,30.2489,29.4525,30.075,178640.11732292,0
+FCFS.US,D,20110201,000000,30.3032,31.1324,29.993,30.994,130472.34522949,0
+FCFS.US,D,20110202,000000,30.8032,31.4238,30.8032,30.9505,105515.12863703,0
+FCFS.US,D,20110203,000000,30.8764,31.0305,30.2588,30.7321,90201.990956503,0
+FCFS.US,D,20110204,000000,30.6769,30.7648,30.2776,30.3556,78976.20214537,0
+FCFS.US,D,20110207,000000,30.3032,30.9149,30.2113,30.7479,68533.678505046,0
+FCFS.US,D,20110208,000000,30.6047,31.1324,30.3467,31.1324,102454.92983013,0
+FCFS.US,D,20110209,000000,30.994,31.0582,30.4288,30.6946,77403.599980715,0
+FCFS.US,D,20110210,000000,30.4959,31.0118,30.32,30.9672,132944.58917303,0
+FCFS.US,D,20110211,000000,30.8032,31.2222,30.5029,31.2222,163509.13433328,0
+FCFS.US,D,20110214,000000,31.2222,31.2222,31.0394,31.2065,85288.874155093,0
+FCFS.US,D,20110215,000000,31.076,31.2767,30.6294,30.6669,154965.0673602,0
+FCFS.US,D,20110216,000000,30.7044,30.9238,30.3733,30.7391,91704.767156317,0
+FCFS.US,D,20110218,000000,31.0305,31.0671,30.7044,30.994,86317.036188097,0
+FCFS.US,D,20110222,000000,30.5384,30.8764,29.8635,29.9001,156640.89051636,0
+FCFS.US,D,20110223,000000,29.5541,29.9752,28.1945,28.232,269739.7261173,0
+FCFS.US,D,20110224,000000,28.2222,29.1797,27.6391,29.1797,235034.19765089,0
+FCFS.US,D,20110225,000000,28.6164,29.819,28.6164,29.7469,133888.75765412,0
+FCFS.US,D,20110228,000000,29.8833,29.9752,29.4782,29.8457,129566.63162759,0
+FCFS.US,D,20110301,000000,29.9752,30.2687,29.5741,29.6382,150405.12826501,0
+FCFS.US,D,20110302,000000,29.8111,30.0127,29.5167,29.909,84397.328140253,0
+FCFS.US,D,20110303,000000,30.2489,31.2677,30.239,31.0671,267195.63226792,0
+FCFS.US,D,20110304,000000,31.2311,31.4801,30.5858,31.0207,175392.70397262,0
+FCFS.US,D,20110307,000000,31.1234,31.2489,30.0908,30.7321,121377.76630173,0
+FCFS.US,D,20110308,000000,30.8132,31.1145,30.1837,30.8863,241403.54000889,0
+FCFS.US,D,20110309,000000,30.8032,31.2311,30.5563,30.8961,169534.40671961,0
+FCFS.US,D,20110310,000000,30.3733,30.8032,29.6382,29.819,165052.38935329,0
+FCFS.US,D,20110311,000000,29.6452,30.0206,29.4603,29.8557,127421.25415715,0
+FCFS.US,D,20110314,000000,29.5067,30.1373,29.3289,29.993,96302.149160193,0
+FCFS.US,D,20110315,000000,29.7913,32.6818,28.6441,32.2362,445691.03780863,0
+FCFS.US,D,20110316,000000,32.3537,33.2568,31.9525,32.4357,328088.93346078,0
+FCFS.US,D,20110317,000000,33.0435,33.2658,32.7155,32.7342,193016.17031589,0
+FCFS.US,D,20110318,000000,32.9724,33.7025,32.8645,33.3647,337843.31715775,0
+FCFS.US,D,20110321,000000,33.6285,34.2935,33.5949,34.1868,278007.52514254,0
+FCFS.US,D,20110322,000000,34.3586,34.5593,33.7945,33.9773,176109.1790901,0
+FCFS.US,D,20110323,000000,33.9862,34.7975,33.6285,34.5771,162948.50267356,0
+FCFS.US,D,20110324,000000,34.836,34.9141,34.1482,34.3755,218821.41819149,0
+FCFS.US,D,20110325,000000,34.8262,36.3192,34.5593,36.2362,476760.55625085,0
+FCFS.US,D,20110328,000000,35.5514,36.3835,35.0988,35.3518,403025.34935049,0
+FCFS.US,D,20110329,000000,35.427,36.5841,35.3251,35.6719,370825.45985427,0
+FCFS.US,D,20110330,000000,35.8716,35.9447,34.8528,34.8953,251702.36383751,0
+FCFS.US,D,20110331,000000,34.9684,35.754,34.8884,35.1888,239237.92312834,0
+FCFS.US,D,20110401,000000,35.2135,36.0989,34.8953,35.1977,294599.79354128,0
+FCFS.US,D,20110404,000000,35.2411,35.6562,34.9684,35.0988,228150.77427639,0
+FCFS.US,D,20110405,000000,35.0988,35.3331,34.8262,35.0347,195830.46029008,0
+FCFS.US,D,20110406,000000,35.251,35.3331,34.5504,34.5948,372865.59239219,0
+FCFS.US,D,20110407,000000,34.6957,35.261,34.3854,34.8439,149841.46069376,0
+FCFS.US,D,20110408,000000,35.1522,35.1522,33.1927,33.2658,301890.02905877,0
+FCFS.US,D,20110411,000000,33.4565,33.996,33.3814,33.5494,182078.79309865,0
+FCFS.US,D,20110412,000000,33.4842,33.5494,32.8558,32.8558,135032.28432469,0
+FCFS.US,D,20110413,000000,32.9367,33.082,32.7905,32.8558,140921.95266335,0
+FCFS.US,D,20110414,000000,32.7065,33.2935,32.4536,33.2015,147641.43681605,0
+FCFS.US,D,20110415,000000,32.8291,34.0672,32.8291,34.003,152351.14754598,0
+FCFS.US,D,20110418,000000,33.7668,34.7323,33.5691,34.1482,362409.91313531,0
+FCFS.US,D,20110419,000000,34.6048,34.9684,34.3854,34.9605,276624.1614623,0
+FCFS.US,D,20110420,000000,35.1443,35.8529,33.3913,34.836,385878.52111503,0
+FCFS.US,D,20110421,000000,35.4091,35.5238,34.2935,34.7421,232378.78704597,0
+FCFS.US,D,20110425,000000,34.7421,35.1522,34.5336,34.9852,165396.45932496,0
+FCFS.US,D,20110426,000000,34.9605,35.2984,34.7797,35.1078,175126.55572982,0
+FCFS.US,D,20110427,000000,35.1443,35.418,35.09,35.418,160616.92263021,0
+FCFS.US,D,20110428,000000,35.418,36.3005,35.418,35.7708,294488.47678575,0
+FCFS.US,D,20110429,000000,35.5999,36.0169,35.4447,35.7708,146875.37514383,0
+FCFS.US,D,20110502,000000,35.8084,36.1651,35.3617,35.3993,165274.01089387,0
+FCFS.US,D,20110503,000000,35.3716,35.7076,34.5149,34.8953,201232.35884537,0
+FCFS.US,D,20110504,000000,34.8528,34.9328,33.7292,34.4229,201116.99420781,0
+FCFS.US,D,20110505,000000,34.3586,35.1354,33.7766,34.5948,201437.78885787,0
+FCFS.US,D,20110506,000000,35.0524,35.1788,34.6048,34.7154,125045.14741158,0
+FCFS.US,D,20110509,000000,34.5504,35.3617,34.5237,35.0988,96421.561679774,0
+FCFS.US,D,20110510,000000,35.1078,35.5336,34.9328,35.3716,197871.60479853,0
+FCFS.US,D,20110511,000000,35.3815,35.4624,34.7598,35.2411,128987.78449878,0
+FCFS.US,D,20110512,000000,35.0821,35.8252,34.8528,35.58,76197.331138845,0
+FCFS.US,D,20110513,000000,35.8903,35.9546,35.0821,35.09,119128.15586928,0
+FCFS.US,D,20110516,000000,35.005,35.3518,34.9852,35.0247,133829.05139434,0
+FCFS.US,D,20110517,000000,34.9684,35.3893,34.7975,35.2135,114568.21677409,0
+FCFS.US,D,20110518,000000,35.2411,35.427,34.9506,35.1977,87551.640204105,0
+FCFS.US,D,20110519,000000,35.3518,35.835,35.09,35.4527,168449.57433832,0
+FCFS.US,D,20110520,000000,35.4714,35.763,35.2333,35.3716,134256.10294741,0
+FCFS.US,D,20110523,000000,34.9141,35.2333,34.8528,34.9763,110079.11561425,0
+FCFS.US,D,20110524,000000,35.1522,35.1788,34.6412,34.6492,141359.12392148,0
+FCFS.US,D,20110525,000000,34.5504,35.1888,34.1868,34.7698,195561.27613578,0
+FCFS.US,D,20110526,000000,34.6412,35.1977,34.3854,35.1078,221221.81222917,0
+FCFS.US,D,20110527,000000,35.3815,36.4457,35.2896,36.4092,170431.01258697,0
+FCFS.US,D,20110531,000000,36.9664,38.6158,36.7827,38.0605,639308.31860445,0
+FCFS.US,D,20110601,000000,38.0605,38.5268,35.7353,35.7807,339323.83000645,0
+FCFS.US,D,20110602,000000,35.4348,35.754,34.0752,35.4624,477707.76064345,0
+FCFS.US,D,20110603,000000,35.1157,35.6374,34.7323,35.0347,245086.10067631,0
+FCFS.US,D,20110606,000000,34.9684,35.5238,34.6335,35.1621,252190.13362089,0
+FCFS.US,D,20110607,000000,35.2797,36.2076,35.09,35.3993,391938.20049852,0
+FCFS.US,D,20110608,000000,35.1354,36.2362,35.1255,35.9299,217151.66685836,0
+FCFS.US,D,20110609,000000,36.1651,36.6009,35.8084,36.1453,142349.84304579,0
+FCFS.US,D,20110610,000000,36.0079,36.3192,35.8903,36.0079,200633.27230647,0
+FCFS.US,D,20110613,000000,36.1176,36.3479,35.7165,36.0821,173211.9075345,0
+FCFS.US,D,20110614,000000,36.4012,36.4359,36.174,36.338,177914.53447089,0
+FCFS.US,D,20110615,000000,35.9299,36.4625,35.9299,36.1176,147817.51968391,0
+FCFS.US,D,20110616,000000,36.1176,36.8024,35.505,35.8084,321397.78448221,0
+FCFS.US,D,20110617,000000,35.9744,36.338,35.17,35.4961,261265.48510906,0
+FCFS.US,D,20110620,000000,35.2896,35.8816,35.0821,35.6187,143355.7417277,0
+FCFS.US,D,20110621,000000,35.9645,36.1355,35.6463,35.9822,192213.67770548,0
+FCFS.US,D,20110622,000000,35.7165,36.6107,35.505,35.5149,153820.52871912,0
+FCFS.US,D,20110623,000000,35.1522,35.8252,34.3755,35.5703,271660.44613564,0
+FCFS.US,D,20110624,000000,35.58,35.835,35.1788,35.4714,202513.51350461,0
+FCFS.US,D,20110627,000000,35.3716,36.6641,35.2234,36.5672,164257.99250693,0
+FCFS.US,D,20110628,000000,36.929,38.014,36.929,37.9685,249487.16040222,0
+FCFS.US,D,20110629,000000,38.0702,38.2046,37.4606,37.8776,100804.4059366,0
+FCFS.US,D,20110630,000000,37.925,38.9725,37.925,38.2808,248038.01863918,0
+FCFS.US,D,20110701,000000,38.4053,38.8777,37.9439,38.6711,206869.0345578,0
+FCFS.US,D,20110705,000000,38.7798,40.4122,38.7798,39.9567,328373.29717266,0
+FCFS.US,D,20110706,000000,39.928,40.1039,39.4725,39.8736,210922.98840054,0
+FCFS.US,D,20110707,000000,40.1553,40.8767,39.9093,40.2116,203468.81366127,0
+FCFS.US,D,20110708,000000,40.1919,40.1919,39.5713,39.8095,153621.17052966,0
+FCFS.US,D,20110711,000000,39.345,39.7206,38.7897,38.9161,150830.15587707,0
+FCFS.US,D,20110712,000000,38.5811,39.1553,38.5535,38.8361,187731.66033917,0
+FCFS.US,D,20110713,000000,38.8777,39.1909,38.598,38.8539,213329.45426125,0
+FCFS.US,D,20110714,000000,39.0377,39.5269,38.6068,38.6622,162422.278011,0
+FCFS.US,D,20110715,000000,38.7254,38.7254,37.9773,38.2808,182429.94686386,0
+FCFS.US,D,20110718,000000,38.2619,38.2619,37.4793,38.1513,214665.25532775,0
+FCFS.US,D,20110719,000000,38.5891,38.8864,38.178,38.7798,128243.98617765,0
+FCFS.US,D,20110720,000000,38.5268,38.5723,37.178,37.9773,274880.53628232,0
+FCFS.US,D,20110721,000000,38.4508,40.3737,38.4408,40.0852,331280.68843331,0
+FCFS.US,D,20110722,000000,40.1652,40.4587,39.1711,39.3006,219855.65204752,0
+FCFS.US,D,20110725,000000,39.1987,40.3549,39.0466,39.7483,269421.96737875,0
+FCFS.US,D,20110726,000000,39.8906,40.1652,39.1623,39.263,228142.67851235,0
+FCFS.US,D,20110727,000000,39.1987,39.4201,37.9952,38.2235,335250.64872413,0
+FCFS.US,D,20110728,000000,38.2709,39.1553,37.8608,38.8864,266560.11479083,0
+FCFS.US,D,20110729,000000,38.2521,39.7383,37.7571,39.4467,204755.02817303,0
+FCFS.US,D,20110801,000000,40.0763,41.4519,39.8459,40.4024,307361.75357889,0
+FCFS.US,D,20110802,000000,41.2967,42.3155,40.4212,40.4212,536218.88326773,0
+FCFS.US,D,20110803,000000,40.9221,41.6436,39.7293,40.4864,351466.46409505,0
+FCFS.US,D,20110804,000000,40.1208,40.3737,39.3183,39.3183,329315.44171275,0
+FCFS.US,D,20110805,000000,39.6089,39.928,37.347,38.2145,633462.16499749,0
+FCFS.US,D,20110808,000000,36.9754,38.2432,36.4457,36.4457,831714.27070587,0
+FCFS.US,D,20110809,000000,37.1681,37.7759,34.7885,37.7759,1192090.1231262,0
+FCFS.US,D,20110810,000000,37.1414,39.4903,36.4625,38.6355,879805.13304092,0
+FCFS.US,D,20110811,000000,38.9349,41.4429,38.4872,40.9953,798080.41900417,0
+FCFS.US,D,20110812,000000,41.2314,42.9647,41.1158,42.6544,682762.33208594,0
+FCFS.US,D,20110815,000000,43.5003,43.5783,41.8451,42.0071,448694.56626725,0
+FCFS.US,D,20110816,000000,41.7058,41.7819,40.3214,41.2503,629973.90266702,0
+FCFS.US,D,20110817,000000,41.3797,41.6247,40.3025,40.8046,359177.67934258,0
+FCFS.US,D,20110818,000000,39.7027,40.2304,39.1078,39.2443,425356.50248266,0
+FCFS.US,D,20110819,000000,38.5811,39.6187,37.8776,38.5535,432656.85770519,0
+FCFS.US,D,20110822,000000,39.928,40.1741,37.7659,38.3786,385303.72186824,0
+FCFS.US,D,20110823,000000,38.2886,39.5546,37.258,39.4636,659208.71858379,0
+FCFS.US,D,20110824,000000,39.9843,41.0041,39.1987,39.9745,391422.09554101,0
+FCFS.US,D,20110825,000000,40.4122,40.76,39.2541,39.599,352218.35818021,0
+FCFS.US,D,20110826,000000,39.429,40.0565,38.3786,39.9665,357352.08455169,0
+FCFS.US,D,20110829,000000,40.6484,41.4152,40.2492,41.2967,250150.00108296,0
+FCFS.US,D,20110830,000000,41.2967,43.1554,41.1247,42.7908,638235.62986923,0
+FCFS.US,D,20110831,000000,43.1396,43.9311,42.1643,42.5891,541864.6667147,0
+FCFS.US,D,20110901,000000,42.5891,43.7483,42.5694,43.1396,477191.65568594,0
+FCFS.US,D,20110902,000000,41.2236,42.9983,41.1949,42.0724,236589.59631696,0
+FCFS.US,D,20110906,000000,41.5338,44.0339,40.7038,43.9488,532659.7830019,0
+FCFS.US,D,20110907,000000,44.5211,44.7325,43.612,44.5211,536391.93022406,0
+FCFS.US,D,20110908,000000,44.5695,44.787,43.7553,44.1021,238662.11191104,0
+FCFS.US,D,20110909,000000,43.7641,44.5121,43.103,44.0941,302856.46089097,0
+FCFS.US,D,20110912,000000,43.5486,44.7603,43.1653,44.0774,228449.30557534,0
+FCFS.US,D,20110913,000000,44.0774,44.5695,43.7641,44.361,278419.39713804,0
+FCFS.US,D,20110914,000000,44.7967,47.0587,44.4757,46.3897,494984.12110354,0
+FCFS.US,D,20110915,000000,47.1566,47.4599,45.9282,46.2761,518270.57439237,0
+FCFS.US,D,20110916,000000,46.6367,47.1566,46.0271,46.1278,562647.50497435,0
+FCFS.US,D,20110919,000000,45.7622,47.1387,45.2256,46.7573,270165.76569986,0
+FCFS.US,D,20110920,000000,47.366,47.5686,45.863,45.9095,397524.2776857,0
+FCFS.US,D,20110921,000000,45.7158,46.3047,44.6703,44.787,433491.73337176,0
+FCFS.US,D,20110922,000000,43.5389,44.4311,41.186,41.5338,799014.46778023,0
+FCFS.US,D,20110923,000000,40.8767,41.1158,39.6652,40.5328,1067946.6414346,0
+FCFS.US,D,20110926,000000,40.4952,41.1603,37.258,39.1355,1631323.7771429,0
+FCFS.US,D,20110927,000000,40.1553,41.3056,39.6089,40.7315,944138.12198002,0
+FCFS.US,D,20110928,000000,40.6671,41.0141,38.3885,38.3964,512289.82870826,0
+FCFS.US,D,20110929,000000,38.5367,39.1553,37.2413,39.099,534243.51684211,0
+FCFS.US,D,20110930,000000,38.8272,39.3351,38.2333,38.2432,426106.37262682,0
+FCFS.US,D,20111003,000000,37.2837,38.0702,34.587,34.5948,1170627.2406874,0
+FCFS.US,D,20111004,000000,34.1769,37.5584,31.4704,37.3203,1716495.2627194,0
+FCFS.US,D,20111005,000000,37.4793,38.1513,35.9299,36.8024,760727.57569688,0
+FCFS.US,D,20111006,000000,36.7026,39.3934,36.7026,39.0821,679134.41782577,0
+FCFS.US,D,20111007,000000,39.2166,39.3104,37.5752,38.1691,262079.109395,0
+FCFS.US,D,20111010,000000,38.4508,39.5466,38.4319,39.3006,283600.68612325,0
+FCFS.US,D,20111011,000000,38.9537,39.6731,38.678,39.4547,222424.03318901,0
+FCFS.US,D,20111012,000000,40.0476,40.9687,39.4814,40.2591,385140.79461694,0
+FCFS.US,D,20111013,000000,39.9379,39.9379,38.8864,39.4547,300821.38820557,0
+FCFS.US,D,20111014,000000,40.0377,40.2937,39.019,39.8549,461974.65520338,0
+FCFS.US,D,20111017,000000,39.2166,39.7483,38.6869,38.8964,355257.3056065,0
+FCFS.US,D,20111018,000000,38.7798,39.599,38.0792,39.5269,326097.37550708,0
+FCFS.US,D,20111019,000000,40.601,40.601,35.7253,36.92,1481563.2740896,0
+FCFS.US,D,20111020,000000,36.9931,37.6583,36.3745,37.5949,545972.25499419,0
+FCFS.US,D,20111021,000000,38.1424,38.3449,36.6928,37.3864,373419.14025839,0
+FCFS.US,D,20111024,000000,37.4606,38.4141,37.4606,38.2985,357866.1655682,0
+FCFS.US,D,20111025,000000,38.1226,38.1869,36.7115,36.8578,288463.20439942,0
+FCFS.US,D,20111026,000000,37.4319,37.7472,36.256,37.1957,439210.37869509,0
+FCFS.US,D,20111027,000000,38.4053,39.099,37.9952,38.8075,382470.20445445,0
+FCFS.US,D,20111028,000000,38.678,39.3351,38.3539,38.7156,232469.86439141,0
+FCFS.US,D,20111031,000000,38.3539,38.9992,37.7759,37.8331,247601.85935155,0
+FCFS.US,D,20111101,000000,36.929,37.4695,36.3924,36.757,449945.36181133,0
+FCFS.US,D,20111102,000000,37.3667,37.4873,36.4625,37.3667,273892.8530695,0
+FCFS.US,D,20111103,000000,37.8509,38.5535,36.9112,38.3786,228224.64812324,0
+FCFS.US,D,20111104,000000,38.1148,38.3351,37.678,38.2985,185799.80864527,0
+FCFS.US,D,20111107,000000,38.0228,38.3697,36.9487,37.012,220253.35645596,0
+FCFS.US,D,20111108,000000,37.3104,37.3667,36.0456,36.9931,354334.38850601,0
+FCFS.US,D,20111109,000000,36.5109,37.6493,35.9822,37.1117,388075.50908123,0
+FCFS.US,D,20111110,000000,37.4793,37.6403,36.8024,37.0653,178369.92119811,0
+FCFS.US,D,20111111,000000,37.347,38.1148,37.0475,37.8697,170336.89933001,0
+FCFS.US,D,20111114,000000,37.4873,37.7077,36.6928,37.0564,168250.21614886,0
+FCFS.US,D,20111115,000000,36.8212,37.3864,36.6107,36.9754,158746.8011371,0
+FCFS.US,D,20111116,000000,36.8943,36.8943,35.2984,35.3518,395009.53098096,0
+FCFS.US,D,20111117,000000,35.3429,35.3429,33.7292,34.3499,548184.42251796,0
+FCFS.US,D,20111118,000000,34.3499,34.5593,33.0088,33.7391,584047.645242,0
+FCFS.US,D,20111121,000000,32.9921,33.0534,31.754,32.4713,898949.5910531,0
+FCFS.US,D,20111122,000000,32.2806,33.418,32.1709,32.3626,532102.18725368,0
+FCFS.US,D,20111123,000000,32.1522,32.5276,31.744,31.9812,343147.05457407,0
+FCFS.US,D,20111125,000000,31.8774,32.2983,31.2578,31.4238,94918.78547996,0
+FCFS.US,D,20111128,000000,32.1897,33.0721,32.1136,32.8379,400923.48661175,0
+FCFS.US,D,20111129,000000,32.743,32.743,31.7253,32.161,371812.13109657,0
+FCFS.US,D,20111130,000000,33.4268,33.7579,32.999,33.0909,544915.75778704,0
+FCFS.US,D,20111201,000000,32.9219,34.8587,32.8844,34.2243,343345.40079303,0
+FCFS.US,D,20111202,000000,34.6235,34.9852,33.6373,34.1116,269799.43237708,0
+FCFS.US,D,20111205,000000,34.4872,35.3716,33.9309,34.4782,410287.24969383,0
+FCFS.US,D,20111206,000000,34.3755,35.0524,34.3755,34.587,276161.69094155,0
+FCFS.US,D,20111207,000000,34.2243,34.3409,33.7194,34.0929,340419.79406328,0
+FCFS.US,D,20111208,000000,33.829,33.9673,33.2114,33.2568,226370.71815822,0
+FCFS.US,D,20111209,000000,32.9921,34.2056,32.9921,33.8765,260423.52564895,0
+FCFS.US,D,20111212,000000,33.493,34.0395,32.913,34.0296,199940.07251059,0
+FCFS.US,D,20111213,000000,34.1582,34.6048,32.8844,33.1739,243671.36591042,0
+FCFS.US,D,20111214,000000,32.9219,33.0909,31.7341,32.0375,353521.77619055,0
+FCFS.US,D,20111215,000000,32.3349,32.3785,31.6511,32.1136,285818.92547005,0
+FCFS.US,D,20111216,000000,32.7905,33.9773,32.7717,33.0721,849533.04735659,0
+FCFS.US,D,20111219,000000,33.0435,33.7668,32.5997,32.6462,350730.76153797,0
+FCFS.US,D,20111220,000000,33.2282,33.3715,32.8291,33.1107,366242.24543746,0
+FCFS.US,D,20111221,000000,33.1828,33.656,32.8558,33.0909,339319.78212444,0
+FCFS.US,D,20111222,000000,33.247,33.5394,33.0435,33.3647,283897.19348119,0
+FCFS.US,D,20111223,000000,33.4565,33.7481,33.2935,33.5394,253309.37299933,0
+FCFS.US,D,20111227,000000,33.4842,33.8577,33.3814,33.5593,228221.61221172,0
+FCFS.US,D,20111228,000000,33.5949,33.7292,32.1709,32.2095,164262.04038895,0
+FCFS.US,D,20111229,000000,31.915,33.0257,31.915,32.5899,202375.88551594,0
+FCFS.US,D,20111230,000000,32.3152,32.5632,31.9812,31.99,205915.75834217,0
+FCFS.US,D,20120103,000000,32.4812,32.8191,31.6314,31.915,375958.17425524,0
+FCFS.US,D,20120104,000000,31.9327,32.1235,30.3279,30.8566,1099113.3090453,0
+FCFS.US,D,20120105,000000,31.1412,32.8191,30.8665,32.6541,659462.72318054,0
+FCFS.US,D,20120106,000000,32.6383,32.8093,31.7994,31.7994,358896.3515422,0
+FCFS.US,D,20120109,000000,31.905,31.9327,31.3508,31.6511,353977.16291777,0
+FCFS.US,D,20120110,000000,31.8586,32.6462,31.8319,32.5799,292231.78255976,0
+FCFS.US,D,20120111,000000,32.3152,32.6541,31.8686,31.9624,232643.92331825,0
+FCFS.US,D,20120112,000000,31.9525,32.4456,31.7994,32.3883,528469.21314101,0
+FCFS.US,D,20120113,000000,32.1897,32.6818,32.1709,32.6383,353271.81947584,0
+FCFS.US,D,20120117,000000,32.7717,33.3478,32.4456,32.4456,360187.62590649,0
+FCFS.US,D,20120118,000000,32.3152,32.3883,31.6314,32.0464,480830.70162166,0
+FCFS.US,D,20120119,000000,32.0968,33.666,32.0642,33.4842,457643.42144231,0
+FCFS.US,D,20120120,000000,33.4743,34.5504,33.082,33.913,489737.0540355,0
+FCFS.US,D,20120123,000000,33.9673,34.8073,33.9673,34.7154,426831.95547884,0
+FCFS.US,D,20120124,000000,34.1393,34.7501,34.084,34.2688,271188.86788034,0
+FCFS.US,D,20120125,000000,34.1295,36.3835,33.2737,36.1552,700078.1593957,0
+FCFS.US,D,20120126,000000,36.4359,37.2659,36.338,36.7115,441846.56186042,0
+FCFS.US,D,20120127,000000,36.5109,37.1957,36.5011,37.092,310920.85384472,0
+FCFS.US,D,20120130,000000,36.7382,37.0742,36.4625,36.9112,307819.16424713,0
+FCFS.US,D,20120131,000000,37.2491,37.2491,36.4813,36.6928,238166.24636363,0
+FCFS.US,D,20120201,000000,36.9487,38.8627,36.8667,38.598,686265.77397399,0
+FCFS.US,D,20120202,000000,38.7451,38.9438,38.3697,38.7897,382158.51753893,0
+FCFS.US,D,20120203,000000,39.3351,40.5505,38.7641,40.2858,451831.67483251,0
+FCFS.US,D,20120206,000000,39.9665,40.0664,39.3737,39.9379,264066.61946669,0
+FCFS.US,D,20120207,000000,39.6731,40.3214,39.6287,39.6731,281554.4817623,0
+FCFS.US,D,20120208,000000,39.6187,39.9843,38.8272,39.4547,438518.19086973,0
+FCFS.US,D,20120209,000000,39.928,39.928,38.7798,39.1553,386644.58278726,0
+FCFS.US,D,20120210,000000,38.7985,39.3549,38.1869,38.9251,233993.89197182,0
+FCFS.US,D,20120213,000000,39.1168,39.345,38.7354,38.9161,330946.73816668,0
+FCFS.US,D,20120214,000000,38.9161,39.0377,38.6869,38.9537,171621.08990077,0
+FCFS.US,D,20120215,000000,39.181,39.1909,38.6256,38.6869,374303.6024797,0
+FCFS.US,D,20120216,000000,38.8627,40.0279,38.8627,39.8993,250930.23034226,0
+FCFS.US,D,20120217,000000,40.1118,40.4676,39.5466,39.7293,152887.49191358,0
+FCFS.US,D,20120221,000000,39.7838,40.3737,39.2077,39.429,196773.61680067,0
+FCFS.US,D,20120222,000000,39.3737,39.5633,38.7354,39.0278,274557.71769124,0
+FCFS.US,D,20120223,000000,38.9913,39.4636,38.3964,39.0821,360105.65629559,0
+FCFS.US,D,20120224,000000,39.0723,39.6562,38.9636,39.3934,253005.78184785,0
+FCFS.US,D,20120227,000000,38.8627,39.009,38.178,38.6445,286535.40058754,0
+FCFS.US,D,20120228,000000,38.7156,39.4547,38.6355,38.7451,298237.82750649,0
+FCFS.US,D,20120229,000000,38.9063,39.2709,38.5268,38.5268,289095.685965,0
+FCFS.US,D,20120301,000000,39.0466,40.2116,38.5071,38.598,439407.71294355,0
+FCFS.US,D,20120302,000000,38.844,39.0911,38.2432,38.6533,326443.46941977,0
+FCFS.US,D,20120305,000000,38.4231,38.844,37.8143,38.4972,267176.40482833,0
+FCFS.US,D,20120306,000000,38.2333,39.2443,37.5673,37.8608,481496.5782139,0
+FCFS.US,D,20120307,000000,38.178,38.4508,37.7392,38.005,384295.79924532,0
+FCFS.US,D,20120308,000000,38.3075,39.5367,38.3075,39.4814,250251.19813345,0
+FCFS.US,D,20120309,000000,39.5269,41.5437,39.3263,41.4152,468115.29222727,0
+FCFS.US,D,20120312,000000,41.4775,42.2532,41.2136,41.852,367469.76565994,0
+FCFS.US,D,20120313,000000,42.1909,43.2542,41.852,43.2107,562828.64769473,0
+FCFS.US,D,20120314,000000,43.0744,43.194,40.9874,41.0141,374863.22216892,0
+FCFS.US,D,20120315,000000,41.0407,41.106,40.4212,40.7215,322689.05884649,0
+FCFS.US,D,20120316,000000,40.7038,41.0141,40.1208,40.1286,382127.14645328,0
+FCFS.US,D,20120319,000000,40.1375,40.4864,39.7383,40.0279,327956.36532463,0
+FCFS.US,D,20120320,000000,39.8025,40.0377,39.4389,39.5713,235665.66724597,0
+FCFS.US,D,20120321,000000,39.5803,39.7571,39.1078,39.1355,241129.29600205,0
+FCFS.US,D,20120322,000000,38.8964,39.1553,38.7354,39.0634,258217.42994822,0
+FCFS.US,D,20120323,000000,38.9725,39.7027,38.7354,39.5633,171054.38641801,0
+FCFS.US,D,20120326,000000,40.0377,40.8579,39.6829,40.431,213475.17801395,0
+FCFS.US,D,20120327,000000,40.4864,40.5753,39.3006,39.7116,390338.27513024,0
+FCFS.US,D,20120328,000000,39.6929,39.9478,38.7354,39.0911,287176.98988766,0
+FCFS.US,D,20120329,000000,38.7541,39.4201,38.178,39.263,292200.41147411,0
+FCFS.US,D,20120330,000000,39.6089,39.6089,38.598,39.099,658239.25084008,0
+FCFS.US,D,20120402,000000,39.0554,39.6652,38.9725,39.6187,223207.29835982,0
+FCFS.US,D,20120403,000000,39.6464,39.7293,39.2443,39.4201,139732.88732006,0
+FCFS.US,D,20120404,000000,38.9636,39.2808,38.178,38.3252,512707.7725268,0
+FCFS.US,D,20120405,000000,38.1325,38.7641,38.005,38.6355,182689.01131313,0
+FCFS.US,D,20120409,000000,37.842,38.0881,37.6138,37.6583,265969.12401594,0
+FCFS.US,D,20120410,000000,37.668,37.9952,37.3301,37.3766,349581.16304437,0
+FCFS.US,D,20120411,000000,37.6878,37.8608,37.5387,37.8608,270430.90197216,0
+FCFS.US,D,20120412,000000,37.9152,38.7354,37.8143,38.3539,335616.98204691,0
+FCFS.US,D,20120413,000000,38.0792,38.8539,37.7314,38.5268,384639.86921701,0
+FCFS.US,D,20120416,000000,38.5456,38.8075,37.9863,38.0702,233177.23177435,0
+FCFS.US,D,20120417,000000,38.1513,39.2709,37.8608,38.4408,197557.893942,0
+FCFS.US,D,20120418,000000,40.0852,40.0852,37.8045,37.8974,514498.96032051,0
+FCFS.US,D,20120419,000000,37.7472,37.7759,36.2748,37.1581,289066.33882036,0
+FCFS.US,D,20120420,000000,37.1414,37.1581,35.3815,36.1928,924686.02493435,0
+FCFS.US,D,20120423,000000,35.9003,36.091,35.4348,35.8626,265181.81096312,0
+FCFS.US,D,20120424,000000,35.763,35.9102,35.3716,35.6719,242987.27384909,0
+FCFS.US,D,20120425,000000,36.0169,36.5385,35.754,36.0079,185769.44953012,0
+FCFS.US,D,20120426,000000,35.8716,37.1414,35.5613,37.0377,296311.03566512,0
+FCFS.US,D,20120427,000000,37.338,37.7946,36.7728,37.7659,246362.19548303,0
+FCFS.US,D,20120430,000000,37.678,37.678,36.8311,37.338,220009.47156426,0
+FCFS.US,D,20120501,000000,37.2659,37.8776,36.9032,37.4408,258793.24116553,0
+FCFS.US,D,20120502,000000,37.1217,37.4606,36.9032,37.2234,256264.32687372,0
+FCFS.US,D,20120503,000000,37.1018,37.258,36.6009,36.7026,125457.01940709,0
+FCFS.US,D,20120504,000000,36.4625,36.4813,35.9902,36.4359,219850.59219499,0
+FCFS.US,D,20120507,000000,36.4259,36.6928,36.0169,36.3005,190696.7339186,0
+FCFS.US,D,20120508,000000,35.9744,36.2659,35.4891,36.2165,206587.70675744,0
+FCFS.US,D,20120509,000000,35.7708,36.0079,35.3815,35.4961,115407.14032268,0
+FCFS.US,D,20120510,000000,35.8084,35.9546,35.1621,35.58,191553.87293627,0
+FCFS.US,D,20120511,000000,35.2698,35.8816,34.9605,35.59,212154.55650503,0
+FCFS.US,D,20120514,000000,35.1977,35.4348,34.9141,34.9506,147884.30973725,0
+FCFS.US,D,20120515,000000,34.9328,35.2984,34.7323,34.9684,250948.44581133,0
+FCFS.US,D,20120516,000000,35.1788,35.1788,34.4042,34.4318,144990.07409315,0
+FCFS.US,D,20120517,000000,34.5682,34.6335,33.4565,33.8003,297449.50248315,0
+FCFS.US,D,20120518,000000,33.7104,34.2935,33.6473,34.0494,378781.57196399,0
+FCFS.US,D,20120521,000000,34.0672,34.6412,33.7945,34.587,201631.07522432,0
+FCFS.US,D,20120522,000000,34.587,34.7698,34.249,34.7501,369523.05381443,0
+FCFS.US,D,20120523,000000,34.4141,34.9852,32.8191,33.4368,881866.51695945,0
+FCFS.US,D,20120524,000000,33.3024,33.7579,32.9921,33.3557,272639.02161391,0
+FCFS.US,D,20120525,000000,33.418,33.8488,33.2935,33.3913,153197.15488809,0
+FCFS.US,D,20120529,000000,33.7766,34.3854,33.7766,34.1393,348240.30212535,0
+FCFS.US,D,20120530,000000,33.7866,34.2935,33.6927,34.1116,249409.23867335,0
+FCFS.US,D,20120531,000000,34.1116,34.331,33.7945,34.1482,234626.3735374,0
+FCFS.US,D,20120601,000000,32.6898,33.2568,31.7075,31.8853,709471.26962242,0
+FCFS.US,D,20120604,000000,31.8686,32.2726,31.7253,32.1897,249236.19171701,0
+FCFS.US,D,20120605,000000,31.9249,32.6462,31.9249,32.6294,212449.03992196,0
+FCFS.US,D,20120606,000000,32.6541,33.5691,32.3715,33.2282,180609.4119255,0
+FCFS.US,D,20120607,000000,33.666,33.666,32.6985,32.743,149179.63198354,0
+FCFS.US,D,20120608,000000,32.663,33.0088,32.5088,32.9724,91103.656676392,0
+FCFS.US,D,20120611,000000,33.339,33.4268,32.3152,32.4536,210572.84660583,0
+FCFS.US,D,20120612,000000,32.9624,34.1582,32.1136,33.9042,328955.180213,0
+FCFS.US,D,20120613,000000,33.8864,34.3122,33.493,33.5869,330982.15713436,0
+FCFS.US,D,20120614,000000,33.7194,33.8488,33.4654,33.7481,141558.48211095,0
+FCFS.US,D,20120615,000000,33.8003,34.2342,33.493,34.1956,311750.66965877,0
+FCFS.US,D,20120618,000000,33.9219,34.7244,33.9219,34.4782,140326.91400646,0
+FCFS.US,D,20120619,000000,34.7323,36.0821,34.6412,35.6898,187664.87028585,0
+FCFS.US,D,20120620,000000,35.6187,35.9902,34.9951,35.1255,171665.61660298,0
+FCFS.US,D,20120621,000000,35.1788,35.1788,34.168,34.4418,214751.27282067,0
+FCFS.US,D,20120622,000000,34.5504,35.3716,34.5504,35.3084,204765.14787807,0
+FCFS.US,D,20120625,000000,34.7501,35.5613,34.7501,35.2698,177583.62011578,0
+FCFS.US,D,20120626,000000,35.4091,35.9102,35.2797,35.5238,209629.69009524,0
+FCFS.US,D,20120627,000000,35.5514,36.1176,35.5426,36.091,121775.47071018,0
+FCFS.US,D,20120628,000000,35.7353,36.2362,35.58,36.091,109769.45263973,0
+FCFS.US,D,20120629,000000,36.9834,37.0288,36.4813,36.6187,295847.55317386,0
+FCFS.US,D,20120702,000000,36.7728,37.0021,36.1453,36.9388,254133.11699033,0
+FCFS.US,D,20120703,000000,36.9754,37.5307,36.752,37.5209,74219.940772221,0
+FCFS.US,D,20120705,000000,37.4695,37.514,37.0288,37.0831,67033.938216747,0
+FCFS.US,D,20120706,000000,36.6828,36.929,36.5672,36.8478,49120.036338562,0
+FCFS.US,D,20120709,000000,36.6641,37.0564,36.4012,36.92,96451.920794921,0
+FCFS.US,D,20120710,000000,37.1217,37.3301,36.6187,36.8411,113820.37057096,0
+FCFS.US,D,20120711,000000,36.8755,37.3766,36.4625,37.2659,121577.1244912,0
+FCFS.US,D,20120712,000000,37.0288,37.1581,36.2165,36.9112,157995.91902245,0
+FCFS.US,D,20120713,000000,37.1018,38.6158,37.0288,38.0792,126577.27075604,0
+FCFS.US,D,20120716,000000,37.842,38.4141,37.338,37.6138,293982.49153329,0
+FCFS.US,D,20120717,000000,37.8045,38.005,37.423,37.6138,186739.92924434,0
+FCFS.US,D,20120718,000000,37.842,38.4872,37.4606,38.2709,303941.29327226,0
+FCFS.US,D,20120719,000000,38.5367,38.8964,37.8243,38.2046,173330.30808358,0
+FCFS.US,D,20120720,000000,38.1513,38.3252,37.842,37.8697,231534.80364485,0
+FCFS.US,D,20120723,000000,37.4408,37.842,37.012,37.5851,127700.5580165,0
+FCFS.US,D,20120724,000000,37.6138,37.6138,37.0475,37.3766,144949.59527296,0
+FCFS.US,D,20120725,000000,37.4873,37.6138,37.0021,37.5485,102049.12965766,0
+FCFS.US,D,20120726,000000,37.9685,38.0318,35.9299,36.6464,364450.04567323,0
+FCFS.US,D,20120727,000000,36.8755,37.3568,36.2076,37.2234,144824.11093034,0
+FCFS.US,D,20120730,000000,37.1858,37.6138,36.8755,37.4319,118348.9385805,0
+FCFS.US,D,20120731,000000,37.3301,37.3301,36.5385,36.5584,142029.04839574,0
+FCFS.US,D,20120801,000000,36.6641,36.7926,35.763,35.7807,192431.25136404,0
+FCFS.US,D,20120802,000000,35.3173,36.0535,35.2984,35.8439,131998.39675092,0
+FCFS.US,D,20120803,000000,36.1651,36.5584,36.0456,36.2659,140872.36610862,0
+FCFS.US,D,20120806,000000,36.3924,36.9487,36.2362,36.2836,114104.73428283,0
+FCFS.US,D,20120807,000000,36.6276,38.1424,36.4546,37.504,151069.99288674,0
+FCFS.US,D,20120808,000000,37.3766,37.8143,37.0831,37.504,92879.664912536,0
+FCFS.US,D,20120809,000000,37.504,37.5673,37.1424,37.178,49816.27204595,0
+FCFS.US,D,20120810,000000,37.1581,37.1581,36.7728,36.9754,60533.039693108,0
+FCFS.US,D,20120813,000000,37.0377,37.5949,36.6928,37.347,105559.65533925,0
+FCFS.US,D,20120814,000000,37.6583,37.6583,36.3558,36.6731,120543.90260568,0
+FCFS.US,D,20120815,000000,36.5485,37.6583,36.5208,37.4793,86922.194550041,0
+FCFS.US,D,20120816,000000,37.4793,38.9161,37.4793,38.6869,181543.46070155,0
+FCFS.US,D,20120817,000000,38.5535,38.6711,37.7946,38.1869,117469.53621171,0
+FCFS.US,D,20120820,000000,38.0416,38.6869,37.7314,38.6068,246154.74152951,0
+FCFS.US,D,20120821,000000,38.6967,39.9843,38.6445,39.2907,239947.3144523,0
+FCFS.US,D,20120822,000000,39.1987,39.6187,38.9251,39.4547,163057.79548808,0
+FCFS.US,D,20120823,000000,39.3648,39.6929,39.3006,39.5179,76936.069607441,0
+FCFS.US,D,20120824,000000,39.3006,40.8411,39.1997,40.5417,255590.35451743,0
+FCFS.US,D,20120827,000000,40.8411,40.8767,39.6287,40.1039,273301.86229463,0
+FCFS.US,D,20120828,000000,40.0032,41.0219,39.4547,40.6761,198799.58175154,0
+FCFS.US,D,20120829,000000,40.6948,40.9774,40.5733,40.7413,130093.86826065,0
+FCFS.US,D,20120830,000000,40.4212,41.0141,39.9191,40.2769,117671.93031269,0
+FCFS.US,D,20120831,000000,40.2116,40.8945,40.2116,40.6761,171420.71974078,0
+FCFS.US,D,20120904,000000,40.7502,41.525,40.0683,41.3599,244783.52149533,0
+FCFS.US,D,20120905,000000,41.0141,41.9331,40.431,40.5505,250602.35189865,0
+FCFS.US,D,20120906,000000,40.768,41.7622,40.1652,41.0318,125311.29565438,0
+FCFS.US,D,20120907,000000,41.2967,41.4597,40.9221,41.2236,166451.94456161,0
+FCFS.US,D,20120910,000000,41.0871,41.9331,40.932,41.6613,223128.36466045,0
+FCFS.US,D,20120911,000000,41.7819,41.9331,41.4429,41.9054,110779.39920365,0
+FCFS.US,D,20120912,000000,41.9331,41.9706,41.2769,41.6533,87813.74056488,0
+FCFS.US,D,20120913,000000,41.8066,42.8195,41.263,42.4104,177283.06487582,0
+FCFS.US,D,20120914,000000,42.684,43.3016,42.5368,43.0941,233684.22899732,0
+FCFS.US,D,20120917,000000,42.8195,42.846,41.6336,42.2176,163228.81850342,0
+FCFS.US,D,20120918,000000,42.0259,42.4924,41.7819,41.9232,105943.19216062,0
+FCFS.US,D,20120919,000000,41.9054,42.4478,40.9687,41.6533,152935.05452732,0
+FCFS.US,D,20120920,000000,41.525,42.4667,40.9774,42.1643,228488.77242503,0
+FCFS.US,D,20120921,000000,42.7018,42.7818,41.8164,42.1731,738144.44190897,0
+FCFS.US,D,20120924,000000,41.8965,42.5368,41.5516,42.4835,221756.13265576,0
+FCFS.US,D,20120925,000000,42.6643,43.026,41.5694,41.7058,201473.20782556,0
+FCFS.US,D,20120926,000000,40.7769,41.3333,40.5328,41.0041,171479.41403006,0
+FCFS.US,D,20120927,000000,41.2236,42.2345,40.8244,42.2345,212612.97914377,0
+FCFS.US,D,20120928,000000,42.0338,42.2967,41.7819,41.9419,97747.243041226,0
+FCFS.US,D,20121001,000000,42.3421,43.2641,42.1731,42.7018,329780.948145,0
+FCFS.US,D,20121002,000000,42.9202,43.0744,42.3332,42.7018,137106.82385978,0
+FCFS.US,D,20121003,000000,42.7177,42.9548,42.0625,42.2878,151389.7755663,0
+FCFS.US,D,20121004,000000,42.5368,43.2107,42.4291,43.2019,137494.40856317,0
+FCFS.US,D,20121005,000000,42.9291,43.2917,42.6198,42.684,134575.88562697,0
+FCFS.US,D,20121008,000000,42.5457,42.9381,42.5457,42.5981,48348.914813809,0
+FCFS.US,D,20121009,000000,42.684,42.7561,41.6247,41.687,90474.211022328,0
+FCFS.US,D,20121010,000000,41.8451,41.8451,40.7857,41.2037,141607.05669519,0
+FCFS.US,D,20121011,000000,41.5694,41.6751,40.9497,41.1949,152468.53612454,0
+FCFS.US,D,20121012,000000,41.1504,41.5516,40.6484,40.8678,78661.479318337,0
+FCFS.US,D,20121015,000000,40.8846,41.1247,40.6109,40.8678,63936.296501171,0
+FCFS.US,D,20121016,000000,41.0041,41.2314,39.9379,40.7857,175643.67265783,0
+FCFS.US,D,20121017,000000,40.7502,41.4232,39.6652,40.5753,228878.38106943,0
+FCFS.US,D,20121018,000000,40.6584,41.3896,40.6197,41.1781,187453.36845031,0
+FCFS.US,D,20121019,000000,41.0318,41.8066,40.8244,41.6059,226514.41796993,0
+FCFS.US,D,20121022,000000,41.6533,41.6533,40.9874,41.1336,145140.85769838,0
+FCFS.US,D,20121023,000000,40.8678,41.269,40.7413,41.2314,422787.10937066,0
+FCFS.US,D,20121024,000000,41.5052,41.5052,40.2018,40.3302,117164.93308973,0
+FCFS.US,D,20121025,000000,40.7038,40.8846,39.3006,40.012,289500.47416698,0
+FCFS.US,D,20121026,000000,40.0664,40.9597,39.9478,40.8767,159131.34992898,0
+FCFS.US,D,20121031,000000,40.9033,40.9033,40.012,40.7126,81275.399132559,0
+FCFS.US,D,20121101,000000,40.7038,41.2967,40.3214,41.2403,262235.96482328,0
+FCFS.US,D,20121102,000000,41.2136,41.7907,40.3302,40.6948,301905.20861634,0
+FCFS.US,D,20121105,000000,40.7413,41.1,40.0852,40.3471,104065.98687398,0
+FCFS.US,D,20121106,000000,40.5595,41.4863,40.4024,41.3896,102017.758572,0
+FCFS.US,D,20121107,000000,40.8678,40.8678,39.6562,39.6562,228087.02013458,0
+FCFS.US,D,20121108,000000,39.4725,39.7571,39.019,39.0554,101746.55047669,0
+FCFS.US,D,20121109,000000,38.8173,39.3263,38.6533,38.7451,96158.449348493,0
+FCFS.US,D,20121112,000000,39.099,39.099,38.1513,38.4319,102732.20974848,0
+FCFS.US,D,20121113,000000,38.3252,38.7057,37.925,38.0605,98226.91706056,0
+FCFS.US,D,20121114,000000,38.2333,39.3006,37.5307,38.1226,273471.87333946,0
+FCFS.US,D,20121115,000000,39.1987,40.9687,39.0466,40.3381,431423.2656597,0
+FCFS.US,D,20121116,000000,40.9953,41.0318,40.012,40.9123,260522.69875844,0
+FCFS.US,D,20121119,000000,40.9547,43.026,40.9547,43.026,243075.31528302,0
+FCFS.US,D,20121120,000000,42.8105,42.8105,41.5516,42.3332,175096.19661468,0
+FCFS.US,D,20121121,000000,42.527,43.3106,42.1178,43.0349,165505.7521395,0
+FCFS.US,D,20121123,000000,43.0547,43.3016,43.0547,43.3016,46450.458146569,0
+FCFS.US,D,20121126,000000,42.8283,43.7553,42.8283,43.7553,268207.60277284,0
+FCFS.US,D,20121127,000000,43.8017,44.0774,43.0941,43.8659,235442.02176437,0
+FCFS.US,D,20121128,000000,43.3946,44.0764,42.9024,43.8579,144066.14502216,0
+FCFS.US,D,20121129,000000,44.2414,44.7068,44.0941,44.6703,148290.10990971,0
+FCFS.US,D,20121130,000000,44.4311,44.6703,43.6208,44.0418,299746.67552934,0
+FCFS.US,D,20121203,000000,43.9488,44.6347,43.3757,43.8492,299693.04109258,0
+FCFS.US,D,20121204,000000,43.6495,43.9875,43.3016,43.7296,190649.17130487,0
+FCFS.US,D,20121205,000000,43.9311,44.7266,43.6208,44.44,235047.35326744,0
+FCFS.US,D,20121206,000000,44.4311,44.7967,43.8946,44.024,92292.722019679,0
+FCFS.US,D,20121207,000000,44.4578,44.5981,44.0685,44.2868,239351.2638249,0
+FCFS.US,D,20121210,000000,44.4954,44.6347,43.7641,44.3788,138804.91036705,0
+FCFS.US,D,20121211,000000,44.7325,45.0339,44.0586,44.6881,225841.45758415,0
+FCFS.US,D,20121212,000000,44.9597,44.9597,43.9488,44.0052,226799.79365231,0
+FCFS.US,D,20121213,000000,44.1218,44.3254,43.4558,43.8579,100383.42620656,0
+FCFS.US,D,20121214,000000,43.773,44.2414,43.5486,43.7483,171894.32193709,0
+FCFS.US,D,20121217,000000,44.0152,44.3254,43.7216,44.3155,97454.783565302,0
+FCFS.US,D,20121218,000000,44.3975,44.5981,43.6307,44.2227,207765.64042517,0
+FCFS.US,D,20121219,000000,44.4124,44.5596,44.0339,44.0685,142052.32371735,0
+FCFS.US,D,20121220,000000,44.1653,44.5121,44.1021,44.4757,124141.45775068,0
+FCFS.US,D,20121221,000000,44.0052,44.607,42.846,44.5398,474052.52317966,0
+FCFS.US,D,20121224,000000,44.1565,44.787,43.6396,44.5497,133531.53206588,0
+FCFS.US,D,20121226,000000,44.5981,44.8324,44.024,44.3057,164215.48974572,0
+FCFS.US,D,20121227,000000,44.2691,44.4311,43.1752,43.6594,97186.611381497,0
+FCFS.US,D,20121228,000000,43.6949,44.44,43.3253,44.0418,238234.04838746,0
+FCFS.US,D,20121231,000000,43.4123,45.2523,43.4123,45.2356,192327.01840203,0
+FCFS.US,D,20130102,000000,45.8096,46.0528,45.0526,45.7355,296970.84043433,0
+FCFS.US,D,20130103,000000,45.9382,46.2948,45.3808,45.5537,170287.31277527,0
+FCFS.US,D,20130104,000000,45.8284,45.8284,45.2543,45.3235,137760.55680597,0
+FCFS.US,D,20130107,000000,44.952,45.4746,44.3877,44.8422,162522.46309098,0
+FCFS.US,D,20130108,000000,44.7603,44.935,44.0152,44.6347,279499.16966679,0
+FCFS.US,D,20130109,000000,44.7118,46.0448,44.7019,45.947,185977.91545414,0
+FCFS.US,D,20130110,000000,45.7909,46.0902,45.0843,45.4716,177659.51790365,0
+FCFS.US,D,20130111,000000,45.5636,45.7542,45.2216,45.4716,91078.357413769,0
+FCFS.US,D,20130114,000000,45.281,45.7542,44.7513,45.6179,103380.88284214,0
+FCFS.US,D,20130115,000000,45.3877,46.531,45.1248,46.1931,129459.36275407,0
+FCFS.US,D,20130116,000000,46.1931,46.3452,45.8284,46.285,119626.04535771,0
+FCFS.US,D,20130117,000000,46.455,46.9766,46.0271,46.7662,177098.88624392,0
+FCFS.US,D,20130118,000000,46.6021,47.1566,46.5844,47.041,84229.341036436,0
+FCFS.US,D,20130122,000000,47.1663,47.2504,46.9204,47.1299,299362.12673747,0
+FCFS.US,D,20130123,000000,46.948,46.948,46.285,46.7385,461341.1616673,0
+FCFS.US,D,20130124,000000,46.8847,49.6388,46.8473,48.6803,282252.7414107,0
+FCFS.US,D,20130125,000000,48.1437,49.0796,47.8877,48.8532,195802.12511595,0
+FCFS.US,D,20130128,000000,48.7713,48.7713,47.9688,48.5064,208088.45901625,0
+FCFS.US,D,20130129,000000,48.453,48.9273,47.9401,48.779,156514.39420324,0
+FCFS.US,D,20130130,000000,48.7633,49.1744,48.4629,48.7543,137265.70322906,0
+FCFS.US,D,20130131,000000,48.534,49.1645,48.3147,48.5993,149102.72222517,0
+FCFS.US,D,20130201,000000,48.2257,49.0449,47.6675,48.779,163354.30284603,0
+FCFS.US,D,20130204,000000,48.6901,49.125,48.1525,48.7713,186871.48540998,0
+FCFS.US,D,20130205,000000,49.0014,49.201,48.4441,48.7543,145499.09525713,0
+FCFS.US,D,20130206,000000,48.6714,49.125,48.5824,49.0696,94251.896917214,0
+FCFS.US,D,20130207,000000,49.0529,49.283,48.6437,49.1832,168461.71798439,0
+FCFS.US,D,20130208,000000,49.1081,49.7198,49.1081,49.6032,140268.21971716,0
+FCFS.US,D,20130211,000000,49.4115,49.7555,49.2643,49.5934,122004.17604429,0
+FCFS.US,D,20130212,000000,49.6576,50.0488,49.2919,49.9036,87975.655845668,0
+FCFS.US,D,20130213,000000,50.0391,50.0963,49.8107,50.0488,120236.26357218,0
+FCFS.US,D,20130214,000000,50.0391,50.1131,49.9115,50.0391,243074.30331252,0
+FCFS.US,D,20130215,000000,50.0588,50.1052,49.7919,49.876,252288.29475986,0
+FCFS.US,D,20130219,000000,49.9372,50.9856,49.9205,50.9502,194388.40232057,0
+FCFS.US,D,20130220,000000,50.8246,50.9362,49.8938,50.0201,148090.75172024,0
+FCFS.US,D,20130221,000000,50.1388,50.2366,49.2277,49.6121,113435.82177908,0
+FCFS.US,D,20130222,000000,49.8474,49.9916,48.9006,49.8661,104974.7363874,0
+FCFS.US,D,20130225,000000,50.1467,50.1467,48.5163,48.5251,151421.14665195,0
+FCFS.US,D,20130226,000000,48.6901,49.4026,47.8799,48.6901,418177.58372073,0
+FCFS.US,D,20130227,000000,47.7139,49.201,47.6961,48.4253,186018.39427434,0
+FCFS.US,D,20130228,000000,48.3245,49.0104,48.198,48.2327,188599.9310324,0
+FCFS.US,D,20130301,000000,47.8422,49.5459,47.8422,49.2544,209693.44423705,0
+FCFS.US,D,20130304,000000,49.2099,49.6764,48.6071,49.5647,191000.32507008,0
+FCFS.US,D,20130305,000000,49.8848,50.4323,49.4985,49.8848,133922.15268078,0
+FCFS.US,D,20130306,000000,49.9036,50.21,49.5548,50.0775,109995.12206233,0
+FCFS.US,D,20130307,000000,50.0201,50.4757,49.7455,50.2366,168578.09459245,0
+FCFS.US,D,20130308,000000,50.714,50.714,49.876,50.0963,163226.7945624,0
+FCFS.US,D,20130311,000000,49.9293,50.1744,49.8285,50.1131,153967.26444235,0
+FCFS.US,D,20130312,000000,50.0488,50.3227,49.8285,50.2564,119212.1494212,0
+FCFS.US,D,20130313,000000,48.788,49.9205,48.3413,49.7732,238148.03089454,0
+FCFS.US,D,20130314,000000,50.0488,50.2653,49.5647,50.2278,153237.63370829,0
+FCFS.US,D,20130315,000000,50.2564,50.3868,48.7969,49.3641,317383.29748917,0
+FCFS.US,D,20130318,000000,49.1645,49.3928,48.6714,49.1912,126089.50097266,0
+FCFS.US,D,20130319,000000,49.3117,49.4816,48.6991,48.9373,109737.06958358,0
+FCFS.US,D,20130320,000000,49.2099,49.5459,49.0192,49.5459,73381.017223638,0
+FCFS.US,D,20130321,000000,49.5548,49.9036,48.9737,49.4283,115245.22504188,0
+FCFS.US,D,20130322,000000,49.5647,50.867,49.5172,50.4323,143886.01427228,0
+FCFS.US,D,20130325,000000,50.7426,51.2949,49.9115,50.5854,136126.22444051,0
+FCFS.US,D,20130326,000000,50.9057,52.207,50.8059,52.0894,397568.80438792,0
+FCFS.US,D,20130327,000000,51.9077,53.0479,51.5075,52.6725,204118.49872543,0
+FCFS.US,D,20130328,000000,52.7842,53.5668,52.3197,53.1835,246127.41832588,0
+FCFS.US,D,20130401,000000,52.7753,53.1745,51.7417,52.0807,200340.81283053,0
+FCFS.US,D,20130402,000000,52.3563,52.4739,51.208,51.4629,148344.75631698,0
+FCFS.US,D,20130403,000000,51.4076,51.4728,50.714,51.0765,228227.68403476,0
+FCFS.US,D,20130404,000000,51.0044,51.6695,50.2021,50.3671,413886.82877985,0
+FCFS.US,D,20130405,000000,49.6852,50.5677,49.6852,50.5213,111367.354067,0
+FCFS.US,D,20130408,000000,50.6763,50.9314,50.3137,50.8246,67707.910573027,0
+FCFS.US,D,20130409,000000,50.8246,51.2673,50.8147,51.0765,117643.59513855,0
+FCFS.US,D,20130410,000000,51.0865,52.71,51.0865,52.1794,146287.42028047,0
+FCFS.US,D,20130411,000000,52.0173,52.7753,51.4906,52.1893,108880.94253641,0
+FCFS.US,D,20130412,000000,51.8266,51.9886,49.9649,50.1131,185235.12910352,0
+FCFS.US,D,20130415,000000,49.7109,49.7109,45.3175,46.2198,1342582.2808547,0
+FCFS.US,D,20130416,000000,46.5023,48.7543,46.5023,48.1437,502535.44501129,0
+FCFS.US,D,20130417,000000,47.8611,49.0529,47.1862,47.6772,436551.93217866,0
+FCFS.US,D,20130418,000000,47.3591,48.0884,47.277,48.0152,207180.72147333,0
+FCFS.US,D,20130419,000000,48.0884,48.7969,47.7316,48.0053,191828.11694311,0
+FCFS.US,D,20130422,000000,48.1081,48.1714,47.0844,47.6408,324060.27888067,0
+FCFS.US,D,20130423,000000,47.9865,48.3413,47.5409,48.3147,229798.2622584,0
+FCFS.US,D,20130424,000000,48.0884,48.1437,47.0587,47.45,332933.23626785,0
+FCFS.US,D,20130425,000000,47.7139,47.8611,46.8126,46.876,243534.74989226,0
+FCFS.US,D,20130426,000000,46.8473,46.8847,46.2296,46.4084,168934.30821018,0
+FCFS.US,D,20130429,000000,46.7474,47.0755,46.4924,46.6278,223844.83977793,0
+FCFS.US,D,20130430,000000,46.4084,46.9204,46.4084,46.9204,162481.98427079,0
+FCFS.US,D,20130501,000000,46.6278,47.1111,46.3452,46.3531,305402.57868137,0
+FCFS.US,D,20130502,000000,46.7108,47.7415,46.7108,47.7316,166220.20331597,0
+FCFS.US,D,20130503,000000,48.4767,48.8819,47.7791,48.4817,178823.28398431,0
+FCFS.US,D,20130506,000000,48.5064,49.2189,48.5064,48.9915,86039.756269747,0
+FCFS.US,D,20130507,000000,49.0014,49.4629,48.8719,49.4461,68564.037620194,0
+FCFS.US,D,20130508,000000,49.2732,49.4283,48.8532,49.3641,142685.81725344,0
+FCFS.US,D,20130509,000000,49.3453,49.5934,49.0893,49.1832,164366.27335095,0
+FCFS.US,D,20130510,000000,49.2544,49.7919,48.9817,49.7821,151119.57944149,0
+FCFS.US,D,20130513,000000,49.6388,50.1388,49.3206,49.3729,96481.267939565,0
+FCFS.US,D,20130514,000000,49.3206,50.5213,49.3206,50.3581,306954.94143592,0
+FCFS.US,D,20130515,000000,50.3671,50.6763,50.1388,50.3038,186572.95411103,0
+FCFS.US,D,20130516,000000,50.3137,50.5944,50.0963,50.1744,242325.44513888,0
+FCFS.US,D,20130517,000000,50.5489,50.9502,49.7821,50.8246,381474.4254776,0
+FCFS.US,D,20130520,000000,50.4689,51.0578,50.1654,50.4056,118550.32071097,0
+FCFS.US,D,20130521,000000,50.5113,50.9856,50.1744,50.4689,107027.01257139,0
+FCFS.US,D,20130522,000000,50.5854,50.8957,49.455,49.7021,208461.87613256,0
+FCFS.US,D,20130523,000000,48.8057,49.8107,48.8057,49.2643,93459.524011857,0
+FCFS.US,D,20130524,000000,49.0529,49.621,48.0508,49.3117,95619.069069367,0
+FCFS.US,D,20130528,000000,49.9649,49.9649,49.4382,49.6764,207489.37247733,0
+FCFS.US,D,20130529,000000,49.3453,49.8938,48.9106,49.7821,184074.39893437,0
+FCFS.US,D,20130530,000000,50.0775,50.1388,49.4461,49.876,69640.774237434,0
+FCFS.US,D,20130531,000000,49.455,49.9916,48.788,49.0529,123651.6640263,0
+FCFS.US,D,20130603,000000,49.2189,49.7198,48.4441,49.5845,206703.071395,0
+FCFS.US,D,20130604,000000,49.7198,50.0588,48.6071,49.0104,137349.69678096,0
+FCFS.US,D,20130605,000000,49.0014,49.8285,48.8819,49.7021,163027.43637293,0
+FCFS.US,D,20130606,000000,49.6289,50.9145,49.5548,50.9057,182974.38699552,0
+FCFS.US,D,20130607,000000,51.3503,52.0717,50.7436,51.9254,192312.85081496,0
+FCFS.US,D,20130610,000000,51.9975,52.2684,51.1626,51.6794,101390.33685896,0
+FCFS.US,D,20130611,000000,50.9314,51.4343,50.459,51.3691,152720.51678028,0
+FCFS.US,D,20130612,000000,51.8365,51.8642,51.0865,51.5144,172261.66723038,0
+FCFS.US,D,20130613,000000,51.6892,52.6013,51.4245,52.4452,205736.6395628,0
+FCFS.US,D,20130614,000000,52.4996,52.4996,51.7248,52.0075,170993.6681877,0
+FCFS.US,D,20130617,000000,52.4926,52.9363,52.1468,52.8799,119314.3584422,0
+FCFS.US,D,20130618,000000,53.0579,53.2308,52.5647,52.8207,139376.67370233,0
+FCFS.US,D,20130619,000000,52.8562,53.2209,52.7842,52.8642,152767.0674235,0
+FCFS.US,D,20130620,000000,52.1991,53.2446,49.8107,50.21,275889.47087573,0
+FCFS.US,D,20130621,000000,50.295,50.7387,48.9639,49.116,429957.93236856,0
+FCFS.US,D,20130624,000000,48.5706,50.2465,48.5439,49.7356,211907.63570183,0
+FCFS.US,D,20130625,000000,50.1388,50.539,49.4382,50.3227,87545.568381075,0
+FCFS.US,D,20130626,000000,45.5823,46.948,43.357,45.0339,902919.55134392,0
+FCFS.US,D,20130627,000000,44.9884,45.0161,44.2868,44.5784,509276.18054459,0
+FCFS.US,D,20130628,000000,44.3708,45.1812,44.2157,44.8601,289991.27986186,0
+FCFS.US,D,20130701,000000,44.5596,45.61,44.2325,45.5922,289441.77987769,0
+FCFS.US,D,20130702,000000,45.9826,46.3452,45.6713,46.2761,186697.42648314,0
+FCFS.US,D,20130703,000000,46.0171,46.4747,45.3442,45.6713,112144.5474148,0
+FCFS.US,D,20130705,000000,46.2385,46.6021,45.8908,46.4371,201345.69954193,0
+FCFS.US,D,20130708,000000,46.4836,46.4924,45.61,46.1644,181264.15684219,0
+FCFS.US,D,20130709,000000,46.2573,47.0784,45.9549,46.4648,169626.49603556,0
+FCFS.US,D,20130710,000000,46.4924,46.6199,45.6713,45.9559,123294.43843806,0
+FCFS.US,D,20130711,000000,46.4836,47.1052,45.6012,46.5774,194715.26879365,0
+FCFS.US,D,20130712,000000,46.3808,47.0587,46.2385,46.6743,160964.0285134,0
+FCFS.US,D,20130715,000000,46.5587,47.1663,46.2573,46.3284,162540.67856007,0
+FCFS.US,D,20130716,000000,46.4836,46.706,45.2987,45.9382,243661.24620537,0
+FCFS.US,D,20130717,000000,46.3808,47.7514,45.2356,46.7939,149017.71670275,0
+FCFS.US,D,20130718,000000,46.7573,47.1862,45.9382,46.201,176121.32273616,0
+FCFS.US,D,20130719,000000,46.1081,46.7662,45.9569,46.4924,135222.53477961,0
+FCFS.US,D,20130722,000000,46.2662,47.2504,46.2662,47.1862,94450.243136179,0
+FCFS.US,D,20130723,000000,47.277,48.3344,47.2682,48.2168,198383.66187401,0
+FCFS.US,D,20130724,000000,48.208,48.626,47.45,47.6219,251017.25980568,0
+FCFS.US,D,20130725,000000,47.4312,47.5953,46.8473,47.3858,184262.62544828,0
+FCFS.US,D,20130726,000000,47.0053,47.9303,46.6367,47.8699,142011.84489716,0
+FCFS.US,D,20130729,000000,47.7415,48.1793,47.4786,47.5142,77119.236268831,0
+FCFS.US,D,20130730,000000,47.6961,48.1714,47.5419,48.1348,115996.10715654,0
+FCFS.US,D,20130731,000000,48.1348,49.2455,48.033,48.6803,217878.26168089,0
+FCFS.US,D,20130801,000000,48.947,52.045,48.947,50.3315,350106.37573642,0
+FCFS.US,D,20130802,000000,50.0488,50.9145,49.0449,50.5014,233615.41500297,0
+FCFS.US,D,20130805,000000,50.5113,50.9689,49.621,49.7356,103426.42151486,0
+FCFS.US,D,20130806,000000,49.4115,49.6931,48.6437,48.7633,94643.52950262,0
+FCFS.US,D,20130807,000000,48.6071,48.8157,48.1248,48.3987,120396.15491196,0
+FCFS.US,D,20130808,000000,48.4817,49.5361,48.3987,49.4816,60912.528632455,0
+FCFS.US,D,20130809,000000,49.2643,49.7732,49.0893,49.6576,89977.333504411,0
+FCFS.US,D,20130812,000000,49.2277,49.6032,49.0104,49.4816,127661.09116681,0
+FCFS.US,D,20130813,000000,49.4382,50.5677,49.2919,50.5311,95888.253223678,0
+FCFS.US,D,20130814,000000,50.4412,51.8266,49.9737,51.7515,207946.78314555,0
+FCFS.US,D,20130815,000000,51.3039,51.9611,49.956,50.2021,248549.06374416,0
+FCFS.US,D,20130816,000000,49.8938,50.2366,49.3542,49.3542,86282.629190929,0
+FCFS.US,D,20130819,000000,49.1832,49.8938,48.616,48.6803,64248.995387193,0
+FCFS.US,D,20130820,000000,48.6437,49.7604,48.5706,49.5172,80321.110946414,0
+FCFS.US,D,20130821,000000,49.3542,49.7455,48.2337,48.5617,80140.980196538,0
+FCFS.US,D,20130822,000000,48.5706,48.9006,46.4924,48.5893,81754.061181388,0
+FCFS.US,D,20130823,000000,48.5993,49.3453,48.0597,49.1645,142127.20953472,0
+FCFS.US,D,20130826,000000,49.2732,50.4511,48.6991,50.3227,196131.01553005,0
+FCFS.US,D,20130827,000000,49.7642,50.2465,48.9817,49.6032,161547.93549473,0
+FCFS.US,D,20130828,000000,49.6487,50.2653,49.2277,50.1567,208246.32641501,0
+FCFS.US,D,20130829,000000,50.1388,50.5311,49.9649,50.4916,150374.76914986,0
+FCFS.US,D,20130830,000000,50.285,50.5311,49.8474,50.3868,126379.93650757,0
+FCFS.US,D,20130903,000000,50.9856,51.2505,49.8206,50.0201,95787.056173186,0
+FCFS.US,D,20130904,000000,50.0391,51.5885,49.7109,50.9224,178370.93316861,0
+FCFS.US,D,20130905,000000,51.0677,51.0954,49.7109,50.5944,117309.64487193,0
+FCFS.US,D,20130906,000000,50.9669,50.9669,49.6121,50.5776,56437.595059676,0
+FCFS.US,D,20130909,000000,50.2366,51.7268,50.2366,51.6517,91643.036955517,0
+FCFS.US,D,20130910,000000,51.7614,52.045,51.3226,51.7881,96305.185071708,0
+FCFS.US,D,20130911,000000,51.7881,51.7881,50.1744,50.3671,117613.2360234,0
+FCFS.US,D,20130912,000000,50.3581,51.2762,50.1388,50.8403,66115.068998276,0
+FCFS.US,D,20130913,000000,51.0578,51.4432,50.5113,51.2258,57278.542549269,0
+FCFS.US,D,20130916,000000,51.8464,52.1715,50.6952,51.872,95340.777180514,0
+FCFS.US,D,20130917,000000,51.872,52.207,51.5232,51.9165,60409.579291506,0
+FCFS.US,D,20130918,000000,51.9698,53.6854,51.8078,53.6102,102492.37273882,0
+FCFS.US,D,20130919,000000,53.9136,54.1962,53.1023,53.9502,94165.879424296,0
+FCFS.US,D,20130920,000000,53.9857,54.0411,52.8464,53.3829,416412.70716014,0
+FCFS.US,D,20130923,000000,53.0579,54.4413,52.8098,54.4226,167691.60843013,0
+FCFS.US,D,20130924,000000,54.0214,55.5283,53.1548,53.3108,213247.48465035,0
+FCFS.US,D,20130925,000000,53.2209,53.5845,52.3375,53.1103,195692.83230142,0
+FCFS.US,D,20130926,000000,53.2022,53.7318,52.7565,53.5204,212371.11819309,0
+FCFS.US,D,20130927,000000,53.0579,53.5204,52.7565,53.1103,167234.19776191,0
+FCFS.US,D,20130930,000000,52.382,53.2209,51.2337,52.7753,252834.75883252,0
+FCFS.US,D,20131001,000000,51.7337,52.4926,51.1429,51.543,341497.54265103,0
+FCFS.US,D,20131002,000000,51.1152,51.9354,50.8868,51.7515,242833.45433235,0
+FCFS.US,D,20131003,000000,51.5796,51.7417,50.9589,51.3978,139420.18843405,0
+FCFS.US,D,20131004,000000,51.2762,52.1271,51.2762,52.0173,92583.157554592,0
+FCFS.US,D,20131007,000000,51.3691,51.9521,51.3325,51.7713,130467.28537696,0
+FCFS.US,D,20131008,000000,51.9254,52.036,51.5144,51.5697,127684.36648843,0
+FCFS.US,D,20131009,000000,51.6151,51.9431,51.0578,51.6151,89179.900746529,0
+FCFS.US,D,20131010,000000,52.1556,53.5204,51.5796,53.3731,90387.181558905,0
+FCFS.US,D,20131011,000000,53.0736,53.1645,52.3286,52.7565,177489.50685883,0
+FCFS.US,D,20131014,000000,52.635,52.7289,52.3286,52.5737,140407.87164685,0
+FCFS.US,D,20131015,000000,52.3464,52.5094,51.798,52.1092,99685.166558157,0
+FCFS.US,D,20131016,000000,52.1893,52.5924,51.1724,51.8543,272195.77853276,0
+FCFS.US,D,20131017,000000,51.9611,53.0924,51.1429,53.0115,279611.49839284,0
+FCFS.US,D,20131018,000000,53.3276,54.4867,52.6429,54.2397,196353.64904113,0
+FCFS.US,D,20131021,000000,54.4314,54.9719,53.8958,54.88,208090.48295726,0
+FCFS.US,D,20131022,000000,55.5817,56.0263,54.888,55.9018,134595.11306657,0
+FCFS.US,D,20131023,000000,55.5007,56.3099,55.0451,55.3978,128232.8545021,0
+FCFS.US,D,20131024,000000,55.301,56.2635,54.2683,55.6004,132619.74664094,0
+FCFS.US,D,20131025,000000,55.883,56.2823,54.8702,55.2645,130207.2089572,0
+FCFS.US,D,20131028,000000,55.3978,55.809,55.1894,55.8001,89841.72945675,0
+FCFS.US,D,20131029,000000,56.0175,56.7576,56.0175,56.4117,131196.91611103,0
+FCFS.US,D,20131030,000000,56.6015,57.2042,55.7911,56.2635,138326.24831822,0
+FCFS.US,D,20131031,000000,55.6627,56.5204,55.0708,55.1429,140861.23443306,0
+FCFS.US,D,20131101,000000,55.054,55.553,54.2328,54.88,166078.52744529,0
+FCFS.US,D,20131104,000000,55.1142,56.4038,55.1142,56.1766,218623.07197251,0
+FCFS.US,D,20131105,000000,56.056,56.5916,55.7644,55.8742,107159.58070754,0
+FCFS.US,D,20131106,000000,56.0263,56.6479,53.1103,56.0747,63842.183244213,0
+FCFS.US,D,20131107,000000,56.2003,56.7102,55.2832,56.3189,278625.83912104,0
+FCFS.US,D,20131108,000000,56.3189,56.385,54.3336,54.6963,143481.2260703,0
+FCFS.US,D,20131111,000000,54.7526,55.3169,54.2853,55.2181,151379.65586126,0
+FCFS.US,D,20131112,000000,55.4532,55.6458,54.4779,54.7062,183369.05549244,0
+FCFS.US,D,20131113,000000,54.5124,55.0154,54.0955,54.7605,119583.5425965,0
+FCFS.US,D,20131114,000000,54.6686,55.6983,54.3434,55.471,102015.734631,0
+FCFS.US,D,20131115,000000,55.7081,57.971,55.7081,57.4246,144357.59252757,0
+FCFS.US,D,20131118,000000,57.7438,57.8584,56.1389,56.4394,132074.29453879,0
+FCFS.US,D,20131119,000000,56.5916,57.0599,55.6458,56.2823,110463.66440611,0
+FCFS.US,D,20131120,000000,56.3476,56.5214,55.6558,56.0076,79855.604514148,0
+FCFS.US,D,20131121,000000,56.0076,58.0077,55.809,57.7348,109033.75008266,0
+FCFS.US,D,20131122,000000,57.9256,58.3969,57.2319,57.6993,165747.61309018,0
+FCFS.US,D,20131125,000000,57.7793,57.7793,56.2823,56.7299,99931.075390855,0
+FCFS.US,D,20131126,000000,56.7655,57.9543,56.2912,57.2566,176498.7877345,0
+FCFS.US,D,20131127,000000,57.387,58.1113,56.7299,57.9058,125711.02400381,0
+FCFS.US,D,20131129,000000,58.131,58.3367,57.2497,57.9622,72663.530135645,0
+FCFS.US,D,20131202,000000,57.971,57.971,56.6479,57.5027,152584.91273261,0
+FCFS.US,D,20131203,000000,57.5867,57.8771,56.1854,56.2912,160485.36646457,0
+FCFS.US,D,20131204,000000,56.046,56.228,55.4167,55.7556,213354.75352387,0
+FCFS.US,D,20131205,000000,56.1034,56.8584,54.8129,56.7299,225327.37656765,0
+FCFS.US,D,20131206,000000,57.4444,57.6232,56.6301,56.8672,169260.16271277,0
+FCFS.US,D,20131209,000000,57.2319,57.2319,55.3801,55.6805,202059.1387479,0
+FCFS.US,D,20131210,000000,55.6894,56.1389,54.4413,54.7704,203922.17644746,0
+FCFS.US,D,20131211,000000,55.0076,55.2744,53.96,54.1133,146223.66613865,0
+FCFS.US,D,20131212,000000,54.0411,54.5223,53.1548,53.886,147649.5325801,0
+FCFS.US,D,20131213,000000,54.0214,54.8326,53.6666,53.7862,99931.075390855,0
+FCFS.US,D,20131216,000000,54.142,55.6805,54.0491,55.301,286303.65934191,0
+FCFS.US,D,20131217,000000,55.134,56.1666,54.5223,55.973,125417.5525574,0
+FCFS.US,D,20131218,000000,55.9631,57.6707,55.6805,57.2142,319104.65931805,0
+FCFS.US,D,20131219,000000,56.9838,57.0777,54.8326,55.0154,189553.20724803,0
+FCFS.US,D,20131220,000000,54.9719,55.6004,53.967,54.7704,576335.41802396,0
+FCFS.US,D,20131223,000000,55.0076,56.2101,54.7605,55.4908,211928.88708243,0
+FCFS.US,D,20131224,000000,55.4631,56.5046,55.4631,56.0263,51452.628352415,0
+FCFS.US,D,20131226,000000,56.3277,56.7398,55.883,56.0747,119784.92472698,0
+FCFS.US,D,20131227,000000,56.3099,56.8672,55.3978,56.385,174963.62847852,0
+FCFS.US,D,20131230,000000,56.2635,56.4947,55.5619,56.1766,150498.22955146,0
+FCFS.US,D,20131231,000000,56.4117,56.805,56.1854,56.3752,154138.28745768,0
+FCFS.US,D,20140102,000000,55.973,56.6301,55.3613,56.4394,180382.73053241,0
+FCFS.US,D,20140103,000000,56.4394,57.4345,56.0175,57.2389,127025.57368971,0
+FCFS.US,D,20140106,000000,57.3041,58.2813,56.7576,57.0599,133607.42985375,0
+FCFS.US,D,20140107,000000,57.0402,57.7793,56.5046,57.5304,161581.3305214,0
+FCFS.US,D,20140108,000000,57.3969,57.5304,54.8523,55.8653,310218.54631431,0
+FCFS.US,D,20140109,000000,56.1913,56.385,54.2853,54.6172,167611.66276025,0
+FCFS.US,D,20140110,000000,54.4512,54.9255,54.0411,54.4136,158618.28088298,0
+FCFS.US,D,20140113,000000,54.0411,54.7427,53.5055,54.0955,213247.48465035,0
+FCFS.US,D,20140114,000000,54.3613,54.7882,53.8128,54.6528,116166.11820137,0
+FCFS.US,D,20140115,000000,54.6785,54.8426,54.3336,54.5322,104774.36622743,0
+FCFS.US,D,20140116,000000,54.3336,54.888,53.1103,53.3465,185819.03608487,0
+FCFS.US,D,20140117,000000,53.2022,53.5925,52.5826,52.9086,124504.75516195,0
+FCFS.US,D,20140121,000000,53.3198,53.6854,52.8118,53.0302,126480.12158757,0
+FCFS.US,D,20140122,000000,53.2585,53.9759,52.9186,53.1835,139859.38363318,0
+FCFS.US,D,20140123,000000,53.5292,53.5292,52.8562,53.0677,240563.6044898,0
+FCFS.US,D,20140124,000000,53.1922,53.6201,51.7614,52.1092,289987.23197984,0
+FCFS.US,D,20140127,000000,52.1468,52.215,50.3137,50.6131,363201.27407016,0
+FCFS.US,D,20140128,000000,47.9865,48.534,45.1802,45.4143,746055.01534597,0
+FCFS.US,D,20140129,000000,44.6881,45.527,44.4677,44.952,362979.65252959,0
+FCFS.US,D,20140130,000000,45.2356,45.5823,44.7603,45.025,352998.5874395,0
+FCFS.US,D,20140131,000000,44.2325,45.281,43.8759,44.7967,300124.14052767,0
+FCFS.US,D,20140203,000000,44.7967,44.7967,42.6346,43.7384,334856.99219771,0
+FCFS.US,D,20140204,000000,44.6447,44.8699,43.7384,44.361,285851.30852621,0
+FCFS.US,D,20140205,000000,44.4054,44.9153,43.773,44.3708,208318.17632086,0
+FCFS.US,D,20140206,000000,44.5211,44.7967,44.2029,44.6614,228375.43172848,0
+FCFS.US,D,20140207,000000,44.767,45.7158,44.1752,44.8976,221697.43836648,0
+FCFS.US,D,20140210,000000,44.8145,45.1802,44.1979,45.025,127455.66115432,0
+FCFS.US,D,20140211,000000,44.9055,45.9826,44.4757,45.8908,223939.96500539,0
+FCFS.US,D,20140212,000000,46.0814,46.3996,45.1337,45.4806,135783.16643934,0
+FCFS.US,D,20140213,000000,45.2256,47.2128,45.2256,47.1111,220696.59953711,0
+FCFS.US,D,20140214,000000,46.7108,47.6041,46.7108,47.041,174776.41393512,0
+FCFS.US,D,20140218,000000,50.3957,51.3572,46.9243,47.5142,253557.30577304,0
+FCFS.US,D,20140219,000000,47.4036,47.7049,46.0625,46.5023,210283.42304143,0
+FCFS.US,D,20140220,000000,46.4084,47.024,46.0311,46.6367,270486.56034994,0
+FCFS.US,D,20140221,000000,46.5587,46.876,45.7355,46.3897,328508.90122031,0
+FCFS.US,D,20140224,000000,46.3452,47.9778,46.0359,47.6219,218392.34269739,0
+FCFS.US,D,20140225,000000,47.7791,48.1812,47.1387,47.9501,312165.57756578,0
+FCFS.US,D,20140226,000000,47.9244,48.37,47.0666,47.1763,265397.36068066,0
+FCFS.US,D,20140227,000000,46.9856,47.4105,46.535,47.0143,196319.24204396,0
+FCFS.US,D,20140228,000000,47.1062,48.5528,47.024,48.1615,261136.96485493,0
+FCFS.US,D,20140303,000000,47.8136,48.1525,46.6111,47.041,127427.32598018,0
+FCFS.US,D,20140304,000000,47.6772,49.0272,47.6772,48.7633,247407.5610146,0
+FCFS.US,D,20140305,000000,48.3611,48.626,47.5953,47.7049,163263.22550059,0
+FCFS.US,D,20140306,000000,48.3196,48.3196,47.033,47.9401,160724.19150373,0
+FCFS.US,D,20140307,000000,48.2415,48.7543,47.9511,48.4629,111114.36144078,0
+FCFS.US,D,20140310,000000,48.3058,49.1832,48.3058,48.9106,114715.96446781,0
+FCFS.US,D,20140311,000000,49.0796,49.0893,48.4974,48.7969,181709.42386436,0
+FCFS.US,D,20140312,000000,48.6624,48.9688,48.4352,48.8334,141337.87254087,0
+FCFS.US,D,20140313,000000,49.0696,49.0696,46.5676,47.9501,265807.20873517,0
+FCFS.US,D,20140314,000000,47.6675,48.3483,47.2682,48.0053,133545.69965295,0
+FCFS.US,D,20140317,000000,48.6624,49.2099,48.0696,48.8819,189432.78275795,0
+FCFS.US,D,20140318,000000,48.8157,49.3641,48.8157,49.2277,144175.43783668,0
+FCFS.US,D,20140319,000000,49.1348,49.4718,48.8631,49.1081,132499.32215086,0
+FCFS.US,D,20140320,000000,49.0597,49.5934,48.8631,49.3729,97555.980615795,0
+FCFS.US,D,20140321,000000,49.8107,50.0963,49.1447,49.283,179235.15597982,0
+FCFS.US,D,20140324,000000,49.1645,49.4995,47.8068,48.3413,174513.30160385,0
+FCFS.US,D,20140325,000000,48.2257,48.2257,44.5606,45.0982,390585.19593344,0
+FCFS.US,D,20140326,000000,45.8383,45.8718,44.5211,44.945,201838.52917782,0
+FCFS.US,D,20140327,000000,44.7967,45.4628,44.6979,44.9055,157515.23303261,0
+FCFS.US,D,20140328,000000,44.9253,45.7712,44.44,44.6347,151412.03891741,0
+FCFS.US,D,20140331,000000,45.025,46.4411,44.5398,46.0024,327844.03659858,0
+FCFS.US,D,20140401,000000,46.0448,46.1278,45.106,45.4055,230818.32852737,0
+FCFS.US,D,20140402,000000,45.5922,46.0528,45.0526,45.9183,168426.29901671,0
+FCFS.US,D,20140403,000000,46.0083,46.1555,44.7603,45.354,167838.34415335,0
+FCFS.US,D,20140404,000000,45.6812,45.7455,44.3057,44.8324,152365.31513305,0
+FCFS.US,D,20140407,000000,45.0893,45.4055,44.361,44.4757,170926.87813439,0
+FCFS.US,D,20140408,000000,44.531,44.8047,43.6594,43.7039,178026.86319694,0
+FCFS.US,D,20140409,000000,43.941,44.4054,43.2542,43.5685,301671.4434297,0
+FCFS.US,D,20140410,000000,44.2592,44.7325,41.9419,44.1653,421854.07256513,0
+FCFS.US,D,20140411,000000,44.0586,46.285,43.3204,46.0359,355534.58552485,0
+FCFS.US,D,20140414,000000,46.0359,46.4836,45.6338,45.9826,141690.03827659,0
+FCFS.US,D,20140415,000000,46.0171,46.2098,45.0438,45.61,127032.65748326,0
+FCFS.US,D,20140416,000000,46.0271,46.1644,44.4222,44.767,268339.15893847,0
+FCFS.US,D,20140417,000000,46.4924,48.9006,43.5003,44.5211,337097.49489561,0
+FCFS.US,D,20140421,000000,43.6208,44.7473,42.5368,43.5152,213690.72773152,0
+FCFS.US,D,20140422,000000,43.4489,44.3057,43.0941,43.9223,162386.85904331,0
+FCFS.US,D,20140423,000000,44.4124,45.3966,44.1485,44.7167,176444.14132723,0
+FCFS.US,D,20140424,000000,44.8511,45.1337,44.5043,44.767,152288.40537467,0
+FCFS.US,D,20140425,000000,44.4677,44.6258,43.7127,44.3155,162936.35902749,0
+FCFS.US,D,20140428,000000,44.8896,45.281,44.0863,44.9697,165388.36356093,0
+FCFS.US,D,20140429,000000,45.2434,45.5092,44.5695,44.6781,135044.42797075,0
+FCFS.US,D,20140430,000000,44.5596,44.6614,43.6495,44.4578,215781.45879468,0
+FCFS.US,D,20140501,000000,44.2128,44.7513,44.0685,44.5398,363414.7998467,0
+FCFS.US,D,20140502,000000,44.9786,45.3343,44.3155,44.5398,192289.57549336,0
+FCFS.US,D,20140505,000000,44.2029,44.7325,43.9133,44.531,131317.34060111,0
+FCFS.US,D,20140506,000000,44.4578,45.0893,43.9588,44.5981,173655.15061567,0
+FCFS.US,D,20140507,000000,44.5497,45.2503,44.2227,45.1426,202985.0917599,0
+FCFS.US,D,20140508,000000,44.9884,45.9005,44.8145,45.364,169160.98960329,0
+FCFS.US,D,20140509,000000,45.0706,46.0171,45.0161,45.8561,120773.61991029,0
+FCFS.US,D,20140512,000000,46.1081,47.3858,46.1081,46.7108,192446.43092162,0
+FCFS.US,D,20140513,000000,46.6743,46.9381,46.0171,46.7297,258502.80563061,0
+FCFS.US,D,20140514,000000,46.7297,46.7662,45.6259,46.0083,215940.33816396,0
+FCFS.US,D,20140515,000000,45.698,46.0448,45.4716,45.8196,298747.86064098,0
+FCFS.US,D,20140516,000000,45.6535,46.3274,45.5369,46.2296,187146.74138732,0
+FCFS.US,D,20140519,000000,46.1456,46.9292,45.61,46.6832,120226.14386713,0
+FCFS.US,D,20140520,000000,46.455,46.4648,45.4905,45.863,199156.80733977,0
+FCFS.US,D,20140521,000000,45.8908,46.7474,45.7712,46.5123,150380.84097289,0
+FCFS.US,D,20140522,000000,46.6199,47.3759,46.6199,47.1209,82056.640362362,0
+FCFS.US,D,20140523,000000,47.2316,47.2316,46.6743,46.8393,104566.91227391,0
+FCFS.US,D,20140527,000000,47.1476,47.6675,47.0488,47.6041,111453.37155993,0
+FCFS.US,D,20140528,000000,47.3225,47.7139,47.1663,47.6141,164952.20427331,0
+FCFS.US,D,20140529,000000,47.6675,48.1081,47.4036,48.0597,99493.904132726,0
+FCFS.US,D,20140530,000000,48.1171,48.4253,47.532,47.8799,141376.32742007,0
+FCFS.US,D,20140602,000000,48.3413,48.5804,47.4599,48.3611,144203.77301082,0
+FCFS.US,D,20140603,000000,48.0419,48.4352,47.3096,47.4965,175345.14135889,0
+FCFS.US,D,20140604,000000,47.4599,48.9737,47.2859,48.8334,191504.28638153,0
+FCFS.US,D,20140605,000000,48.7713,49.6121,48.1615,49.5934,150818.01223102,0
+FCFS.US,D,20140606,000000,49.8571,50.5587,49.1842,50.0488,131350.73562776,0
+FCFS.US,D,20140609,000000,49.8848,50.6398,49.8661,50.1744,118685.92475863,0
+FCFS.US,D,20140610,000000,49.8938,50.21,49.3641,49.7198,105639.60100914,0
+FCFS.US,D,20140611,000000,49.4896,49.8374,49.4718,49.7732,307683.56019947,0
+FCFS.US,D,20140612,000000,49.8474,49.9737,49.1744,49.9293,280070.93300208,0
+FCFS.US,D,20140613,000000,50.0677,50.0677,48.6991,48.8631,139262.32103527,0
+FCFS.US,D,20140616,000000,48.8334,49.5647,48.8334,49.455,484517.31017109,0
+FCFS.US,D,20140617,000000,49.6852,50.6853,49.2455,50.2278,187822.73768461,0
+FCFS.US,D,20140618,000000,50.1319,51.4531,49.8285,51.4076,188276.10047083,0
+FCFS.US,D,20140619,000000,51.4432,51.5697,51.049,51.4245,147808.41194937,0
+FCFS.US,D,20140620,000000,51.5598,52.0272,51.5598,51.9788,222503.9788589,0
+FCFS.US,D,20140623,000000,51.5638,52.3641,51.5638,51.8899,216850.09964789,0
+FCFS.US,D,20140624,000000,52.3286,52.4926,51.6418,51.9611,283272.80767966,0
+FCFS.US,D,20140625,000000,51.6892,52.3286,51.4343,52.0173,175640.63674633,0
+FCFS.US,D,20140626,000000,52.0272,52.2911,51.4629,52.0807,185568.06739964,0
+FCFS.US,D,20140627,000000,51.7337,52.6013,51.7337,52.3641,332001.21143282,0
+FCFS.US,D,20140630,000000,52.0807,52.794,51.7881,52.4996,215371.61074019,0
+FCFS.US,D,20140701,000000,52.4353,53.5055,52.4353,53.4028,228810.5790456,0
+FCFS.US,D,20140702,000000,53.3019,53.8761,52.9453,53.8327,326119.6388582,0
+FCFS.US,D,20140703,000000,53.7763,53.8761,53.4591,53.6468,200585.70969273,0
+FCFS.US,D,20140707,000000,53.6014,53.8661,51.3978,52.0075,318954.88768332,0
+FCFS.US,D,20140708,000000,52.1369,52.2544,51.3878,52.0717,200183.95740228,0
+FCFS.US,D,20140709,000000,52.1991,52.1991,51.709,51.9165,215932.24239992,0
+FCFS.US,D,20140710,000000,51.05,52.3098,50.5311,51.9521,180818.88982003,0
+FCFS.US,D,20140711,000000,51.7515,52.0272,51.1981,51.7791,158900.62065386,0
+FCFS.US,D,20140714,000000,52.1893,52.1893,51.5598,51.6892,144388.96361322,0
+FCFS.US,D,20140715,000000,51.5509,52.373,51.2585,51.4728,141101.07144273,0
+FCFS.US,D,20140716,000000,51.8168,52.1715,50.9314,51.05,155511.53143286,0
+FCFS.US,D,20140717,000000,50.4136,51.5885,49.6388,50.4511,575574.41620425,0
+FCFS.US,D,20140718,000000,50.0391,51.5984,50.0391,51.3424,162843.25774104,0
+FCFS.US,D,20140721,000000,51.4323,51.4323,50.2021,51.0765,211164.84935121,0
+FCFS.US,D,20140722,000000,51.2949,51.9886,51.0677,51.2673,136488.50988128,0
+FCFS.US,D,20140723,000000,51.2337,51.2337,50.5677,50.9589,139615.4987415,0
+FCFS.US,D,20140724,000000,51.1339,51.9354,50.9314,51.2673,164177.03486654,0
+FCFS.US,D,20140725,000000,50.9057,51.6241,50.377,51.5984,310562.61628598,0
+FCFS.US,D,20140728,000000,51.543,51.543,50.714,51.0954,92186.465116662,0
+FCFS.US,D,20140729,000000,51.2673,51.6241,50.9402,51.2406,76059.703150175,0
+FCFS.US,D,20140730,000000,51.5598,51.7515,51.037,51.6241,79816.137664457,0
+FCFS.US,D,20140731,000000,51.1152,51.6418,51.0331,51.4245,213536.90821476,0
+FCFS.US,D,20140801,000000,51.4531,51.5598,50.2653,50.539,161710.86274603,0
+FCFS.US,D,20140804,000000,50.6309,51.7881,50.3137,51.5885,109249.2998002,0
+FCFS.US,D,20140805,000000,51.4728,52.1556,51.2949,51.6605,106624.24831043,0
+FCFS.US,D,20140806,000000,51.6794,52.9937,51.3503,52.635,138664.24646686,0
+FCFS.US,D,20140807,000000,52.3375,53.2406,52.3375,52.9551,129786.22922715,0
+FCFS.US,D,20140808,000000,52.9363,53.8574,52.4067,53.5668,105048.61023427,0
+FCFS.US,D,20140811,000000,53.8761,53.9136,53.3929,53.6567,112333.78589923,0
+FCFS.US,D,20140812,000000,53.4788,53.8761,52.8799,53.1548,100365.21073746,0
+FCFS.US,D,20140813,000000,53.2022,53.6854,52.965,53.1835,140425.07514544,0
+FCFS.US,D,20140814,000000,53.2209,53.4956,52.7842,53.0924,104871.5153959,0
+FCFS.US,D,20140815,000000,53.6942,53.8761,52.4452,52.9551,167026.7438084,0
+FCFS.US,D,20140818,000000,53.3562,53.9225,53.2406,53.8761,109311.03000101,0
+FCFS.US,D,20140819,000000,53.8504,53.8761,53.3365,53.6399,204162.01345714,0
+FCFS.US,D,20140820,000000,53.5925,53.5925,52.7367,52.8207,128991.83238078,0
+FCFS.US,D,20140821,000000,52.7565,53.0479,52.207,52.71,128195.41159341,0
+FCFS.US,D,20140822,000000,52.7289,52.9453,52.0075,52.053,75119.582551099,0
+FCFS.US,D,20140825,000000,52.1656,52.5559,51.6062,51.9077,62456.79562297,0
+FCFS.US,D,20140826,000000,51.9254,52.1794,51.5075,51.6319,129012.07179089,0
+FCFS.US,D,20140827,000000,51.882,53.8761,51.6794,53.5767,239471.68831498,0
+FCFS.US,D,20140828,000000,53.3562,53.5391,52.6912,52.7653,193331.90511342,0
+FCFS.US,D,20140829,000000,52.7653,53.2575,52.3098,52.6527,110061.91211567,0
+FCFS.US,D,20140902,000000,52.803,53.0924,52.2544,52.3286,97919.278027062,0
+FCFS.US,D,20140903,000000,52.6429,52.6429,51.6605,51.8642,250111.54620376,0
+FCFS.US,D,20140904,000000,52.0617,52.5026,51.3691,51.4828,174516.33751535,0
+FCFS.US,D,20140905,000000,51.1893,51.7515,50.9145,51.4906,203749.12949113,0
+FCFS.US,D,20140908,000000,51.5075,51.5075,50.8583,51.0677,136087.76956133,0
+FCFS.US,D,20140909,000000,50.9057,51.2949,49.6764,49.9205,245608.27745685,0
+FCFS.US,D,20140910,000000,49.8661,50.4224,49.7969,50.2366,204343.15617752,0
+FCFS.US,D,20140911,000000,49.9115,50.8868,49.9115,50.3957,252298.41446491,0
+FCFS.US,D,20140912,000000,50.4757,50.8147,49.6289,50.3581,244537.61266264,0
+FCFS.US,D,20140915,000000,50.3671,50.7772,49.9036,50.4916,185696.58765376,0
+FCFS.US,D,20140916,000000,50.4511,51.1249,50.1319,50.9402,195323.46306712,0
+FCFS.US,D,20140917,000000,50.5993,51.9611,50.5993,51.208,251517.17323511,0
+FCFS.US,D,20140918,000000,51.2673,52.3197,50.9057,52.0994,140570.79889814,0
+FCFS.US,D,20140919,000000,52.1369,52.71,51.1429,51.3039,336832.35862333,0
+FCFS.US,D,20140922,000000,50.9502,51.3691,50.4136,50.704,110530.45445944,0
+FCFS.US,D,20140923,000000,50.5014,51.3978,50.1388,50.9057,263004.05043651,0
+FCFS.US,D,20140924,000000,50.8583,51.3424,50.5844,51.1339,141182.02908312,0
+FCFS.US,D,20140925,000000,51.1429,51.3691,50.464,51.05,299766.91493944,0
+FCFS.US,D,20140926,000000,51.0954,51.3226,50.5213,51.1152,116919.02425703,0
+FCFS.US,D,20140929,000000,50.6763,51.5232,50.4056,51.0954,176358.12383432,0
+FCFS.US,D,20140930,000000,51.0243,51.4245,50.7969,51.0331,225066.28817737,0
+FCFS.US,D,20141001,000000,51.05,51.6418,50.621,50.6666,291977.77796302,0
+FCFS.US,D,20141002,000000,50.3404,50.9589,50.2653,50.621,167838.34415335,0
+FCFS.US,D,20141003,000000,51.2762,51.4432,50.4323,50.6398,159316.54053138,0
+FCFS.US,D,20141006,000000,50.6487,50.7683,50.1921,50.3404,127960.63443627,0
+FCFS.US,D,20141007,000000,49.8206,49.8206,49.1447,49.201,158513.03595046,0
+FCFS.US,D,20141008,000000,49.1645,49.8374,48.6417,49.8009,106055.52088666,0
+FCFS.US,D,20141009,000000,49.6487,49.9372,48.7188,48.8057,140598.12210178,0
+FCFS.US,D,20141010,000000,48.5163,49.2919,48.3838,48.4629,154841.6069586,0
+FCFS.US,D,20141013,000000,48.5439,50.1319,48.0982,49.3365,177746.54736708,0
+FCFS.US,D,20141014,000000,49.6931,50.877,48.7713,49.5745,207196.91300141,0
+FCFS.US,D,20141015,000000,48.8434,50.285,48.6338,49.9036,204055.75655412,0
+FCFS.US,D,20141016,000000,49.283,50.4461,48.1171,50.1052,295349.66368544,0
+FCFS.US,D,20141017,000000,50.8059,50.8059,49.2099,49.2277,281558.52964432,0
+FCFS.US,D,20141020,000000,48.956,49.9462,48.956,49.9115,138063.13598694,0
+FCFS.US,D,20141021,000000,49.7732,51.3325,49.6714,51.0044,120830.29025857,0
+FCFS.US,D,20141022,000000,51.208,51.7268,50.6309,50.7683,131207.03581607,0
+FCFS.US,D,20141023,000000,51.0143,51.6992,50.6131,51.5144,189063.41352365,0
+FCFS.US,D,20141024,000000,51.6418,51.9521,51.1052,51.5984,111163.94799553,0
+FCFS.US,D,20141027,000000,51.0578,51.7713,51.0331,51.709,88664.807759523,0
+FCFS.US,D,20141028,000000,51.7614,53.4917,51.7614,53.3365,136603.87451884,0
+FCFS.US,D,20141029,000000,53.5767,53.8761,53.1548,53.6014,77209.301643769,0
+FCFS.US,D,20141030,000000,53.3562,53.8761,52.794,53.8761,221947.39508119,0
+FCFS.US,D,20141031,000000,53.886,54.552,53.6666,53.8574,232492.12774251,0
+FCFS.US,D,20141103,000000,53.8761,53.8761,52.207,52.3464,267095.44718792,0
+FCFS.US,D,20141104,000000,52.3641,53.1458,52.2811,52.8562,149771.63472892,0
+FCFS.US,D,20141105,000000,52.8998,53.3276,52.5183,52.8731,118712.23599176,0
+FCFS.US,D,20141106,000000,53.0579,53.4868,52.6774,53.4028,113950.91476609,0
+FCFS.US,D,20141107,000000,53.3562,53.8079,53.2763,53.7131,178589.51879768,0
+FCFS.US,D,20141110,000000,53.7318,53.9403,53.5204,53.803,162837.18591801,0
+FCFS.US,D,20141111,000000,53.886,53.886,53.5925,53.8504,77495.689296663,0
+FCFS.US,D,20141112,000000,53.6854,53.9502,53.6854,53.9314,126639.00095684,0
+FCFS.US,D,20141113,000000,53.9403,53.9957,53.3465,53.794,97193.695175031,0
+FCFS.US,D,20141114,000000,53.8661,53.8661,52.4729,52.71,93490.89509751,0
+FCFS.US,D,20141117,000000,52.1171,52.7289,51.9611,52.207,65791.238436699,0
+FCFS.US,D,20141118,000000,52.4067,52.6626,52.0223,52.1656,87145.840031629,0
+FCFS.US,D,20141119,000000,52.3197,52.8998,51.4343,52.2544,116136.77105673,0
+FCFS.US,D,20141120,000000,52.1794,53.1191,52.1794,52.9551,93585.008354468,0
+FCFS.US,D,20141121,000000,53.5569,53.5569,53.212,53.4788,125193.90707581,0
+FCFS.US,D,20141124,000000,53.5569,54.1043,53.3276,54.0678,119264.77188744,0
+FCFS.US,D,20141125,000000,53.8761,54.6033,53.6014,54.1043,103599.46847121,0
+FCFS.US,D,20141126,000000,53.8574,54.0955,53.7515,53.9759,184394.18161393,0
+FCFS.US,D,20141128,000000,53.9957,54.0866,52.5559,52.6725,217797.3040405,0
+FCFS.US,D,20141201,000000,52.4837,53.8227,52.21,53.3365,192713.59113492,0
+FCFS.US,D,20141202,000000,53.4205,53.794,52.4788,52.8464,115988.0113925,0
+FCFS.US,D,20141203,000000,52.627,53.5204,52.0994,52.1092,110856.30896203,0
+FCFS.US,D,20141204,000000,52.0075,52.373,51.5934,51.9886,107173.7482946,0
+FCFS.US,D,20141205,000000,51.9611,52.6103,51.3592,51.7417,143667.42864321,0
+FCFS.US,D,20141208,000000,51.543,51.8642,50.9224,51.4728,184222.14662809,0
+FCFS.US,D,20141209,000000,51.4629,53.5845,51.1052,53.2406,255351.52947827,0
+FCFS.US,D,20141210,000000,53.1379,53.5144,51.2169,51.378,170325.76765446,0
+FCFS.US,D,20141211,000000,51.6418,52.464,51.1249,51.7169,155483.19625872,0
+FCFS.US,D,20141212,000000,51.1052,51.4629,49.8404,50.3957,203001.28328798,0
+FCFS.US,D,20141215,000000,50.5587,50.5587,48.7188,49.1348,330271.75383989,0
+FCFS.US,D,20141216,000000,49.1447,49.4896,48.8157,49.1447,212837.63659586,0
+FCFS.US,D,20141217,000000,49.116,50.1567,48.8057,50.1052,215739.96800399,0
+FCFS.US,D,20141218,000000,50.295,50.9057,50.21,50.6952,167504.39388673,0
+FCFS.US,D,20141219,000000,50.377,51.1626,50.0391,50.535,435804.08597552,0
+FCFS.US,D,20141222,000000,50.4511,50.8147,50.0201,50.6763,110147.92960858,0
+FCFS.US,D,20141223,000000,50.714,51.6517,50.714,51.0143,92216.82423181,0
+FCFS.US,D,20141224,000000,51.1626,51.3138,50.4827,51.0143,35445.278905509,0
+FCFS.US,D,20141226,000000,51.3325,51.6517,50.9402,51.1893,60551.255162196,0
+FCFS.US,D,20141229,000000,51.2337,51.6319,50.9759,51.2406,96010.701654773,0
+FCFS.US,D,20141230,000000,51.4531,51.7337,50.8583,50.9402,40791.519083028,0
+FCFS.US,D,20141231,000000,51.1152,51.7713,50.3868,50.7515,108262.6285579,0
+FCFS.US,D,20150102,000000,51.0143,51.0143,49.3641,49.5845,82042.472775293,0
+FCFS.US,D,20150105,000000,49.4718,49.7732,48.0508,48.1248,117926.94687994,0
+FCFS.US,D,20150106,000000,47.6862,49.116,46.1734,46.3374,184558.12083573,0
+FCFS.US,D,20150107,000000,46.6654,46.7108,45.3442,45.8007,248342.62176117,0
+FCFS.US,D,20150108,000000,45.9282,46.8294,45.6713,46.2761,204773.24364211,0
+FCFS.US,D,20150109,000000,46.2296,46.446,45.281,45.3808,159821.51381334,0
+FCFS.US,D,20150112,000000,46.2662,46.6199,45.6259,46.371,194465.31207894,0
+FCFS.US,D,20150113,000000,46.7573,48.1437,46.7573,48.0784,218871.00474622,0
+FCFS.US,D,20150114,000000,47.5232,48.9915,47.2415,48.4174,187590.99643899,0
+FCFS.US,D,20150115,000000,48.6299,48.6299,47.2365,48.1171,382427.70169324,0
+FCFS.US,D,20150116,000000,48.0152,48.779,47.5686,48.7089,158033.36193113,0
+FCFS.US,D,20150120,000000,48.7633,48.7633,47.8472,48.4174,173187.62024238,0
+FCFS.US,D,20150121,000000,48.2415,49.0993,48.0597,48.6991,245822.81520389,0
+FCFS.US,D,20150122,000000,48.4075,50.1131,48.4075,50.0201,212640.30234739,0
+FCFS.US,D,20150123,000000,49.9372,50.4412,49.6852,50.1467,250880.64378751,0
+FCFS.US,D,20150126,000000,49.7268,50.7969,49.6931,50.6952,236675.61380988,0
+FCFS.US,D,20150127,000000,49.2277,49.2277,45.8196,46.3195,953052.5701579,0
+FCFS.US,D,20150128,000000,45.6713,46.455,43.9678,44.1021,444719.5461239,0
+FCFS.US,D,20150129,000000,44.1565,46.0024,43.7039,45.7712,263461.46110474,0
+FCFS.US,D,20150130,000000,45.4143,45.947,44.9597,45.3245,311021.0389247,0
+FCFS.US,D,20150202,000000,45.5537,45.8788,44.9153,45.5537,243214.9672127,0
+FCFS.US,D,20150203,000000,45.7256,46.8047,45.1426,46.531,208577.24077012,0
+FCFS.US,D,20150204,000000,46.4924,46.9668,45.9657,46.1179,179286.76647557,0
+FCFS.US,D,20150205,000000,46.2385,47.0488,46.2385,47.033,204141.77404703,0
+FCFS.US,D,20150206,000000,46.693,47.4698,46.5023,47.033,363619.2178887,0
+FCFS.US,D,20150209,000000,46.7474,46.8847,45.5537,46.1456,263614.26865098,0
+FCFS.US,D,20150210,000000,45.6259,46.3808,44.8324,45.1515,186851.24599988,0
+FCFS.US,D,20150211,000000,44.9984,45.1802,44.3254,44.4499,133184.42618269,0
+FCFS.US,D,20150212,000000,44.5497,45.0161,44.1218,44.3708,175917.91666467,0
+FCFS.US,D,20150213,000000,44.4311,44.767,43.8579,44.5883,219078.45869974,0
+FCFS.US,D,20150217,000000,44.2227,45.0943,43.8302,45.0082,298564.69397959,0
+FCFS.US,D,20150218,000000,44.7967,45.3245,44.3521,44.8422,225908.24763747,0
+FCFS.US,D,20150219,000000,44.7414,45.1426,44.1485,44.6781,250161.13275851,0
+FCFS.US,D,20150220,000000,44.7513,44.9786,44.1308,44.5981,413786.64369987,0
+FCFS.US,D,20150223,000000,44.4578,44.8896,44.0586,44.5784,228440.19784079,0
+FCFS.US,D,20150224,000000,44.767,44.9786,44.0418,44.1218,136028.06330154,0
+FCFS.US,D,20150225,000000,43.9964,44.6703,43.5289,44.0685,209619.5703902,0
+FCFS.US,D,20150226,000000,44.1396,44.607,43.7335,44.1119,156986.98442904,0
+FCFS.US,D,20150227,000000,44.0685,44.2414,43.4805,43.8856,214616.68074352,0
+FCFS.US,D,20150302,000000,43.7483,43.8115,43.1129,43.5102,251202.45040808,0
+FCFS.US,D,20150303,000000,43.603,44.2592,43.5586,43.7216,518418.32208608,0
+FCFS.US,D,20150304,000000,43.4706,43.7483,43.0744,43.6406,154667.54803175,0
+FCFS.US,D,20150305,000000,43.8659,43.941,43.3106,43.7039,224548.15927885,0
+FCFS.US,D,20150306,000000,43.3303,44.2691,42.9736,43.1218,345644.59778021,0
+FCFS.US,D,20150309,000000,43.2453,43.5783,42.8105,42.8363,324916.40592784,0
+FCFS.US,D,20150310,000000,42.8006,43.0941,42.1909,42.2532,331716.84772093,0
+FCFS.US,D,20150311,000000,42.2532,43.0843,42.2532,42.8283,273467.82545745,0
+FCFS.US,D,20150312,000000,42.9736,44.0853,42.9736,43.3392,223887.34253913,0
+FCFS.US,D,20150313,000000,43.2364,43.8017,43.2364,43.439,215550.72951957,0
+FCFS.US,D,20150316,000000,43.6949,44.2958,43.52,43.6692,174854.335664,0
+FCFS.US,D,20150317,000000,43.5289,43.941,43.3946,43.8392,303195.47101012,0
+FCFS.US,D,20150318,000000,43.9223,44.0152,43.4133,43.9775,380860.1593811,0
+FCFS.US,D,20150319,000000,43.9311,44.1021,43.612,43.6406,356286.47961001,0
+FCFS.US,D,20150320,000000,43.8579,44.4677,43.8579,44.4054,339833.86314093,0
+FCFS.US,D,20150323,000000,44.3788,46.0171,44.3788,45.9924,185714.80312286,0
+FCFS.US,D,20150324,000000,45.6901,46.2484,44.8976,45.0438,341370.03436742,0
+FCFS.US,D,20150325,000000,45.116,46.4747,44.3254,44.361,226848.36823654,0
+FCFS.US,D,20150326,000000,44.3057,44.6881,43.2364,43.4489,207213.10452949,0
+FCFS.US,D,20150327,000000,43.3303,43.5586,43.1218,43.2542,176389.49491997,0
+FCFS.US,D,20150330,000000,43.3016,43.3016,42.8195,42.846,207323.40931452,0
+FCFS.US,D,20150331,000000,42.6346,42.9202,42.2345,42.4104,190365.81956349,0
+FCFS.US,D,20150401,000000,42.5891,42.864,42.27,42.527,342686.60799432,0
+FCFS.US,D,20150402,000000,42.5457,43.9875,42.5457,43.7296,249554.96242606,0
+FCFS.US,D,20150406,000000,43.7296,44.0774,43.2196,43.8492,143590.51888485,0
+FCFS.US,D,20150407,000000,43.8856,44.4677,43.6594,43.8759,174358.47011659,0
+FCFS.US,D,20150408,000000,43.7118,44.1565,43.6792,43.9775,145345.27574037,0
+FCFS.US,D,20150409,000000,43.9588,44.2414,42.9983,43.184,200281.10657074,0
+FCFS.US,D,20150410,000000,43.4805,43.6208,42.5002,42.8926,230687.78433223,0
+FCFS.US,D,20150413,000000,42.7731,43.8017,42.6643,43.6307,165861.96575723,0
+FCFS.US,D,20150414,000000,43.9678,44.0418,43.1396,43.941,133607.42985375,0
+FCFS.US,D,20150415,000000,43.8579,44.2691,43.4035,43.4222,178228.24532742,0
+FCFS.US,D,20150416,000000,44.4222,45.3076,43.6594,44.5043,359192.85890015,0
+FCFS.US,D,20150417,000000,43.9133,44.1218,42.692,43.5685,313177.54807071,0
+FCFS.US,D,20150420,000000,43.7118,45.3205,43.4133,44.945,242219.18823585,0
+FCFS.US,D,20150421,000000,45.116,45.1713,44.616,44.9786,201386.17836213,0
+FCFS.US,D,20150422,000000,44.9253,45.3877,43.7039,44.2029,180695.42941843,0
+FCFS.US,D,20150423,000000,44.0339,45.4242,43.7641,45.3076,172988.26205291,0
+FCFS.US,D,20150424,000000,45.1881,45.2256,44.5062,44.8699,129243.81303651,0
+FCFS.US,D,20150427,000000,44.8511,45.4716,44.6703,45.1614,128778.30660425,0
+FCFS.US,D,20150428,000000,45.281,46.285,45.1515,46.1644,226240.17396309,0
+FCFS.US,D,20150429,000000,46.0625,46.3996,44.8047,45.3245,197010.41789882,0
+FCFS.US,D,20150430,000000,46.201,46.201,43.8946,44.0685,223338.85452546,0
+FCFS.US,D,20150501,000000,44.1119,45.4143,43.5783,44.1021,137668.46749002,0
+FCFS.US,D,20150504,000000,45.4342,45.4342,44.1653,44.616,189879.06175062,0
+FCFS.US,D,20150505,000000,44.4222,45.1337,43.6307,43.9588,159167.78086715,0
+FCFS.US,D,20150506,000000,44.0152,44.4124,43.4706,43.941,97820.10491758,0
+FCFS.US,D,20150507,000000,43.7553,44.9253,43.2276,44.5695,131209.05975708,0
+FCFS.US,D,20150508,000000,45.116,45.116,44.1653,44.4677,128126.59759908,0
+FCFS.US,D,20150511,000000,44.5398,45.0706,44.1308,44.2029,130756.70894138,0
+FCFS.US,D,20150512,000000,44.5784,44.607,43.3106,44.2227,135700.18485793,0
+FCFS.US,D,20150513,000000,44.279,44.5043,43.8492,44.2592,293982.49153329,0
+FCFS.US,D,20150514,000000,44.3057,45.0893,43.9964,44.777,117265.11816972,0
+FCFS.US,D,20150515,000000,44.8145,44.8234,44.1218,44.3343,118691.99658166,0
+FCFS.US,D,20150518,000000,44.1396,44.6732,43.8302,44.1565,124240.63086017,0
+FCFS.US,D,20150519,000000,44.0339,44.0685,43.5389,43.9044,120025.77370716,0
+FCFS.US,D,20150520,000000,43.5685,44.1021,43.3757,43.8302,131084.58738498,0
+FCFS.US,D,20150521,000000,43.6692,44.0853,43.3303,43.3757,127796.69521447,0
+FCFS.US,D,20150522,000000,43.3471,43.6949,42.7177,43.0547,77332.76204537,0
+FCFS.US,D,20150526,000000,42.7474,42.7474,41.2236,42.3521,276451.11450595,0
+FCFS.US,D,20150527,000000,42.527,43.1554,42.1257,43.016,114630.9589454,0
+FCFS.US,D,20150528,000000,42.9893,43.6495,42.7374,43.1307,164723.4989392,0
+FCFS.US,D,20150529,000000,42.9647,43.52,42.1731,42.4745,129326.79461791,0
+FCFS.US,D,20150601,000000,42.854,42.854,41.3965,41.525,184512.58216301,0
+FCFS.US,D,20150602,000000,41.3144,42.527,40.9093,41.9706,191039.79191976,0
+FCFS.US,D,20150603,000000,41.9973,42.4202,41.6968,42.1356,192624.53773049,0
+FCFS.US,D,20150604,000000,41.9519,42.1544,41.4963,41.7522,103114.73459934,0
+FCFS.US,D,20150605,000000,41.7996,41.9331,41.0318,41.7996,210615.34936704,0
+FCFS.US,D,20150608,000000,41.7907,42.3332,41.4863,41.5971,135141.57713922,0
+FCFS.US,D,20150609,000000,41.5605,41.9331,41.2601,41.3144,139403.99690596,0
+FCFS.US,D,20150610,000000,41.5783,42.2621,41.3144,41.8451,225705.85353648,0
+FCFS.US,D,20150611,000000,41.8164,42.1257,41.3144,41.7819,173310.06867349,0
+FCFS.US,D,20150612,000000,41.6968,41.8066,41.352,41.7522,97517.525736608,0
+FCFS.US,D,20150615,000000,41.352,42.2779,41.1247,42.0171,129219.5257444,0
+FCFS.US,D,20150616,000000,41.9132,42.4924,41.8066,42.0438,84465.130164084,0
+FCFS.US,D,20150617,000000,41.8895,42.1445,41.1949,41.3431,103331.2962874,0
+FCFS.US,D,20150618,000000,41.3896,42.5794,41.3896,42.5002,134049.66096441,0
+FCFS.US,D,20150619,000000,42.4835,43.1129,42.1178,42.9104,229039.28437971,0
+FCFS.US,D,20150622,000000,43.2107,43.3204,42.5981,42.8926,100042.3921464,0
+FCFS.US,D,20150623,000000,42.846,43.19,42.7177,42.9983,92259.326993016,0
+FCFS.US,D,20150624,000000,43.1129,43.3946,42.9835,43.0941,121979.88875216,0
+FCFS.US,D,20150625,000000,43.026,43.026,42.5457,42.7474,147212.36132197,0
+FCFS.US,D,20150626,000000,42.9647,43.2839,42.527,42.8363,408612.43850817,0
+FCFS.US,D,20150629,000000,42.6158,42.7374,41.9331,41.9519,150279.6439224,0
+FCFS.US,D,20150630,000000,41.9419,42.4745,41.5338,41.5605,204269.28233066,0
+FCFS.US,D,20150701,000000,41.8708,42.7561,41.5437,42.1257,199206.39389452,0
+FCFS.US,D,20150702,000000,42.2345,42.6346,41.5694,42.0902,94008.012025527,0
+FCFS.US,D,20150706,000000,41.8451,42.4745,41.5516,42.1909,120115.83908209,0
+FCFS.US,D,20150707,000000,42.0438,42.3521,41.6059,42.0724,124722.32882052,0
+FCFS.US,D,20150708,000000,41.7522,42.2098,41.5052,42.0822,232003.34598863,0
+FCFS.US,D,20150709,000000,42.4835,43.194,41.9331,42.7107,280273.32710306,0
+FCFS.US,D,20150710,000000,42.9291,43.9588,42.7474,43.9311,211928.88708243,0
+FCFS.US,D,20150713,000000,44.0941,44.4124,43.7216,44.2592,154231.38874413,0
+FCFS.US,D,20150714,000000,44.0586,44.4677,43.5003,44.2227,232148.05777084,0
+FCFS.US,D,20150715,000000,44.0685,44.2691,43.5289,43.9588,167842.39203537,0
+FCFS.US,D,20150716,000000,44.194,44.194,40.4024,40.5842,545180.89405934,0
+FCFS.US,D,20150717,000000,40.4212,40.7857,37.4131,38.5723,1420108.3292665,0
+FCFS.US,D,20150720,000000,38.4605,39.4467,37.842,39.3351,527522.00874839,0
+FCFS.US,D,20150721,000000,39.2907,39.3351,38.598,38.7641,450517.12514663,0
+FCFS.US,D,20150722,000000,38.4053,38.844,38.0505,38.3885,568000.8289454,0
+FCFS.US,D,20150723,000000,38.5169,38.5169,37.5209,37.7165,522475.31184033,0
+FCFS.US,D,20150724,000000,37.423,37.9052,36.6276,36.8845,258878.24668793,0
+FCFS.US,D,20150727,000000,36.4191,37.1681,36.1453,36.4457,174306.85962084,0
+FCFS.US,D,20150728,000000,36.6928,36.8478,35.8152,36.757,168050.85795939,0
+FCFS.US,D,20150729,000000,36.8212,37.0475,36.5385,36.6928,131632.06342814,0
+FCFS.US,D,20150730,000000,36.5584,36.92,35.9744,36.5298,122528.37676583,0
+FCFS.US,D,20150731,000000,34.5425,37.1858,34.5425,37.0742,125711.02400381,0
+FCFS.US,D,20150803,000000,37.1493,37.1493,36.1265,36.4911,136987.4113402,0
+FCFS.US,D,20150804,000000,36.6276,36.9931,36.2916,36.4359,113534.99488857,0
+FCFS.US,D,20150805,000000,36.7382,36.9664,35.8252,36.2461,131413.47779907,0
+FCFS.US,D,20150806,000000,36.1829,36.1829,35.3815,35.7896,141197.20864069,0
+FCFS.US,D,20150807,000000,35.6463,36.2748,35.3429,35.6976,144027.69014296,0
+FCFS.US,D,20150810,000000,35.9902,36.5485,35.7253,36.1355,154667.54803175,0
+FCFS.US,D,20150811,000000,35.9447,36.0633,35.3429,35.763,231285.85890064,0
+FCFS.US,D,20150812,000000,35.6819,35.6819,34.7501,34.9684,155327.35280097,0
+FCFS.US,D,20150813,000000,34.923,35.251,34.331,34.5237,105197.36989848,0
+FCFS.US,D,20150814,000000,34.3755,35.0247,34.331,34.9763,106954.15069503,0
+FCFS.US,D,20150817,000000,34.6335,35.4348,34.5059,34.9506,109033.75008266,0
+FCFS.US,D,20150818,000000,34.7797,35.1788,34.6759,34.9051,91921.328844372,0
+FCFS.US,D,20150819,000000,34.836,35.4803,34.4318,35.0821,143371.93325578,0
+FCFS.US,D,20150820,000000,34.9418,35.4091,34.7244,34.8528,168709.65075809,0
+FCFS.US,D,20150821,000000,34.249,35.6097,34.0494,34.7797,243084.42301756,0
+FCFS.US,D,20150824,000000,33.656,35.0623,33.3201,34.5682,394168.58349138,0
+FCFS.US,D,20150825,000000,35.3429,35.5238,34.4872,34.7698,316360.19530869,0
+FCFS.US,D,20150826,000000,34.6957,35.8903,33.8202,35.6898,412564.18332991,0
+FCFS.US,D,20150827,000000,35.9546,36.2748,35.4447,36.174,252845.89050807,0
+FCFS.US,D,20150828,000000,36.0169,36.4546,35.3815,36.3103,245823.8271744,0
+FCFS.US,D,20150831,000000,36.1829,37.6493,35.9902,37.6236,200194.07710732,0
+FCFS.US,D,20150901,000000,36.9754,37.1315,35.6275,35.9546,223667.74493956,0
+FCFS.US,D,20150902,000000,36.3558,36.3558,35.5149,36.0633,134266.22265246,0
+FCFS.US,D,20150903,000000,36.1651,36.3648,35.7995,36.1088,176608.08054904,0
+FCFS.US,D,20150904,000000,35.6819,35.9546,35.005,35.427,125270.81683418,0
+FCFS.US,D,20150908,000000,35.8816,35.9902,35.5149,35.9546,79747.323670122,0
+FCFS.US,D,20150909,000000,36.2165,36.3648,35.3251,35.3716,203266.41956028,0
+FCFS.US,D,20150910,000000,35.3429,35.9902,35.251,35.6562,84083.617283727,0
+FCFS.US,D,20150911,000000,35.3815,35.7995,35.17,35.6898,105744.84594164,0
+FCFS.US,D,20150914,000000,35.6562,35.9447,35.2984,35.9447,128012.24493203,0
+FCFS.US,D,20150915,000000,35.9447,36.3835,35.8084,36.1176,77993.578785086,0
+FCFS.US,D,20150916,000000,36.2461,36.8478,36.1453,36.8212,79969.957181206,0
+FCFS.US,D,20150917,000000,36.8411,37.2234,36.4092,36.4625,80145.028078557,0
+FCFS.US,D,20150918,000000,35.9546,36.338,35.745,35.8439,231896.07711511,0
+FCFS.US,D,20150921,000000,36.1651,36.9032,35.999,36.5109,92693.462339629,0
+FCFS.US,D,20150922,000000,36.091,36.4191,35.6898,36.3192,154891.19351334,0
+FCFS.US,D,20150923,000000,36.4546,36.7827,36.0732,36.6107,254984.18418498,0
+FCFS.US,D,20150924,000000,36.4724,37.0564,35.9822,36.9577,369919.74625236,0
+FCFS.US,D,20150925,000000,37.3568,37.842,36.4813,37.668,237270.65246678,0
+FCFS.US,D,20150928,000000,37.4507,37.7759,36.0989,36.174,144736.06949641,0
+FCFS.US,D,20150929,000000,36.256,36.757,35.763,36.2916,279611.49839284,0
+FCFS.US,D,20150930,000000,36.5672,36.7205,35.6097,36.5208,335227.37340252,0
+FCFS.US,D,20151001,000000,36.5109,36.6187,35.6898,36.0535,234307.60282835,0
+FCFS.US,D,20151002,000000,35.8084,36.3103,35.3429,36.3103,254493.37849009,0
+FCFS.US,D,20151005,000000,36.6828,38.4675,36.0169,38.3697,139729.85140856,0
+FCFS.US,D,20151006,000000,38.2145,38.2145,37.0475,37.2323,263707.36993744,0
+FCFS.US,D,20151007,000000,37.423,39.2353,37.423,38.7354,178875.90645057,0
+FCFS.US,D,20151008,000000,38.7641,39.4725,38.5723,39.3183,200303.36992186,0
+FCFS.US,D,20151009,000000,39.5002,40.2858,39.1987,39.8372,183080.64389854,0
+FCFS.US,D,20151012,000000,39.928,40.0209,39.5367,39.6287,137985.21425806,0
+FCFS.US,D,20151013,000000,39.5633,40.1919,39.5367,39.7206,167942.57711536,0
+FCFS.US,D,20151014,000000,39.6652,39.6652,38.3252,38.3964,169368.4435568,0
+FCFS.US,D,20151015,000000,38.5169,39.3934,38.2985,39.3006,144904.05660024,0
+FCFS.US,D,20151016,000000,39.3934,39.5803,38.2808,38.7057,122418.07198079,0
+FCFS.US,D,20151019,000000,38.3786,38.5811,38.0505,38.4319,160460.06720194,0
+FCFS.US,D,20151020,000000,37.925,37.925,33.3557,34.5682,851672.353004,0
+FCFS.US,D,20151021,000000,35.0347,36.1928,34.3854,34.5149,376142.35288714,0
+FCFS.US,D,20151022,000000,34.4229,34.668,33.2836,33.3557,317789.09766165,0
+FCFS.US,D,20151023,000000,33.6473,33.8202,32.9535,33.7292,273138.93504333,0
+FCFS.US,D,20151026,000000,33.7945,34.1956,32.9456,33.9862,148745.49663693,0
+FCFS.US,D,20151027,000000,33.9397,34.168,33.0335,33.4011,146661.84936729,0
+FCFS.US,D,20151028,000000,33.5297,35.0821,33.4081,34.8953,209412.11643669,0
+FCFS.US,D,20151029,000000,34.6859,35.5149,34.5593,35.1354,141835.7620293,0
+FCFS.US,D,20151030,000000,35.1621,35.6819,34.7244,34.7797,157303.73119708,0
+FCFS.US,D,20151102,000000,34.8073,35.2698,34.4042,35.0988,184026.83632063,0
+FCFS.US,D,20151103,000000,35.1255,36.5772,34.9951,35.9102,268093.25010577,0
+FCFS.US,D,20151104,000000,35.9822,36.4625,35.427,35.4714,161117.84803014,0
+FCFS.US,D,20151105,000000,35.4803,35.6819,35.0988,35.2698,139750.09081865,0
+FCFS.US,D,20151106,000000,35.1255,36.0989,34.836,35.9822,142493.5428575,0
+FCFS.US,D,20151109,000000,35.9744,36.2016,35.1888,35.418,125181.76342974,0
+FCFS.US,D,20151110,000000,35.418,35.6562,34.6048,35.1354,196681.52748473,0
+FCFS.US,D,20151111,000000,35.418,35.4714,34.6759,34.6859,155986.14559967,0
+FCFS.US,D,20151112,000000,34.3499,35.251,33.666,33.7292,194487.57543006,0
+FCFS.US,D,20151113,000000,33.4842,34.4872,32.9921,33.0909,204691.27403121,0
+FCFS.US,D,20151116,000000,32.9724,33.666,32.7342,33.6106,141396.56683016,0
+FCFS.US,D,20151117,000000,33.7104,34.6957,32.6541,33.839,191966.75690228,0
+FCFS.US,D,20151118,000000,33.9042,34.4872,33.6473,34.1482,144904.05660024,0
+FCFS.US,D,20151119,000000,34.0752,34.5059,33.7668,34.2056,136350.8818926,0
+FCFS.US,D,20151120,000000,34.4318,35.3084,34.4318,35.2333,199863.16275221,0
+FCFS.US,D,20151123,000000,35.1255,35.5703,34.9763,35.261,126918.3048162,0
+FCFS.US,D,20151124,000000,35.09,35.5514,34.6592,35.4447,118138.44871546,0
+FCFS.US,D,20151125,000000,35.505,35.9003,35.2135,35.7708,73605.67467573,0
+FCFS.US,D,20151127,000000,35.6819,36.2748,35.505,35.8152,57479.924679749,0
+FCFS.US,D,20151130,000000,35.835,36.1552,35.1788,35.4527,211599.99666833,0
+FCFS.US,D,20151201,000000,35.6374,35.92,34.6412,35.005,181380.53345026,0
+FCFS.US,D,20151202,000000,34.9684,36.2412,34.6592,35.745,206002.78780559,0
+FCFS.US,D,20151203,000000,35.8626,36.3103,35.3251,35.7253,257187.24397421,0
+FCFS.US,D,20151204,000000,35.7076,36.4813,35.3993,36.4359,331827.15250597,0
+FCFS.US,D,20151207,000000,36.3291,36.5672,35.8903,36.256,350803.62341432,0
+FCFS.US,D,20151208,000000,35.8903,35.8903,34.9951,35.1621,298396.70687576,0
+FCFS.US,D,20151209,000000,34.8953,35.6719,34.4695,34.7598,169368.4435568,0
+FCFS.US,D,20151210,000000,34.6859,35.1977,34.3499,35.1255,140846.05487548,0
+FCFS.US,D,20151211,000000,34.3854,35.1443,34.3854,34.7975,288716.19702565,0
+FCFS.US,D,20151214,000000,34.8587,35.2984,34.168,34.3499,628755.49017909,0
+FCFS.US,D,20151215,000000,34.5682,34.9506,33.9219,34.2935,307145.19189084,0
+FCFS.US,D,20151216,000000,34.5237,34.5237,33.7945,34.0395,216209.52231827,0
+FCFS.US,D,20151217,000000,34.2243,34.4042,33.656,33.9309,286633.56172652,0
+FCFS.US,D,20151218,000000,33.9586,34.2243,33.331,33.7292,798028.80850843,0
+FCFS.US,D,20151221,000000,33.8864,34.3943,33.7292,34.3666,205131.48120085,0
+FCFS.US,D,20151222,000000,34.6235,35.5336,34.3943,35.2333,184680.56926682,0
+FCFS.US,D,20151223,000000,35.2896,36.0079,34.9951,35.8529,170137.54114054,0
+FCFS.US,D,20151224,000000,35.8903,36.1829,35.6097,35.9822,53139.583184125,0
+FCFS.US,D,20151228,000000,35.9003,35.9003,34.8162,34.9328,129992.67121016,0
+FCFS.US,D,20151229,000000,35.1255,35.3251,34.5682,34.8686,136190.99055283,0
+FCFS.US,D,20151230,000000,34.8587,34.9852,34.1295,34.2243,52597.166993484,0
+FCFS.US,D,20151231,000000,34.168,34.6412,33.996,34.1216,151455.55364912,0
+FCFS.US,D,20160104,000000,33.6028,34.0494,32.8191,33.7668,180810.79405599,0
+FCFS.US,D,20160105,000000,33.8103,33.8765,33.3113,33.7292,126294.93098517,0
+FCFS.US,D,20160106,000000,33.2836,33.7668,33.2114,33.6028,127750.14457125,0
+FCFS.US,D,20160107,000000,35.2984,36.5385,34.7006,35.6275,391826.88374299,0
+FCFS.US,D,20160108,000000,35.7253,36.2036,34.9051,35.1888,232716.78519461,0
+FCFS.US,D,20160111,000000,35.3617,35.6976,35.0721,35.4447,214982.0020958,0
+FCFS.US,D,20160112,000000,35.6898,36.1928,34.7421,35.3993,213464.0463384,0
+FCFS.US,D,20160113,000000,35.5514,35.6769,34.2411,34.5948,185426.39152896,0
+FCFS.US,D,20160114,000000,34.8439,35.92,34.2786,35.4624,203138.91127665,0
+FCFS.US,D,20160115,000000,34.6335,35.6463,33.6373,35.6187,228802.48328156,0
+FCFS.US,D,20160119,000000,35.5514,36.2016,34.5504,34.8686,327547.52924064,0
+FCFS.US,D,20160120,000000,34.3499,35.2896,33.5346,34.9506,357533.22727208,0
+FCFS.US,D,20160121,000000,34.923,35.8903,34.7698,35.505,191717.81215807,0
+FCFS.US,D,20160122,000000,35.9546,36.4259,35.428,35.7076,166057.27606467,0
+FCFS.US,D,20160125,000000,35.4348,35.8716,34.0672,34.1582,194833.66934274,0
+FCFS.US,D,20160126,000000,34.3409,34.9506,33.4368,34.6235,126129.97979286,0
+FCFS.US,D,20160127,000000,34.4515,34.923,32.8191,34.3024,121041.7920941,0
+FCFS.US,D,20160128,000000,31.905,34.1769,27.0146,27.5512,1113309.2312884,0
+FCFS.US,D,20160129,000000,28.2519,32.8745,27.9998,32.3626,779848.75838744,0
+FCFS.US,D,20160201,000000,32.0968,32.5375,30.9672,32.1323,215957.54166255,0
+FCFS.US,D,20160202,000000,31.8686,31.8686,31.2855,31.406,139006.29249754,0
+FCFS.US,D,20160203,000000,31.7341,31.8309,30.4189,31.6314,117946.17431953,0
+FCFS.US,D,20160204,000000,31.6137,32.6462,31.6057,32.4901,155440.69349751,0
+FCFS.US,D,20160205,000000,32.3537,32.9724,32.1897,32.3785,165440.98602718,0
+FCFS.US,D,20160208,000000,32.1897,34.2935,31.915,34.0583,306464.13574102,0
+FCFS.US,D,20160209,000000,33.7391,35.005,33.339,34.5593,323528.99436558,0
+FCFS.US,D,20160210,000000,34.7501,35.9102,34.4428,34.6335,204481.79613669,0
+FCFS.US,D,20160211,000000,34.1295,34.3854,33.166,34.0752,158706.32231691,0
+FCFS.US,D,20160212,000000,34.3666,34.9418,33.6837,34.7975,139554.78051121,0
+FCFS.US,D,20160216,000000,35.2046,36.1137,34.7501,35.8084,332956.51158946,0
+FCFS.US,D,20160217,000000,35.7896,37.0475,35.6641,36.6009,229732.48417559,0
+FCFS.US,D,20160218,000000,36.5772,37.1414,36.3835,36.7026,253646.35917747,0
+FCFS.US,D,20160219,000000,36.6276,36.6513,36.0633,36.4625,429105.85320342,0
+FCFS.US,D,20160222,000000,36.757,37.8697,36.757,37.4507,300714.11933205,0
+FCFS.US,D,20160223,000000,37.5673,37.9773,36.6464,36.9112,188957.15662063,0
+FCFS.US,D,20160224,000000,36.5929,37.7165,36.1088,37.423,179194.67715962,0
+FCFS.US,D,20160225,000000,37.5949,38.1226,37.3005,38.0969,255899.00552143,0
+FCFS.US,D,20160226,000000,38.3588,38.9518,37.672,38.7965,343981.93024063,0
+FCFS.US,D,20160229,000000,38.8707,39.5546,38.2284,38.5594,286391.70077584,0
+FCFS.US,D,20160301,000000,38.9044,39.5852,38.4281,38.933,218874.04065774,0
+FCFS.US,D,20160302,000000,38.842,39.0535,38.3262,38.7027,215590.19636925,0
+FCFS.US,D,20160303,000000,38.8845,39.767,38.6325,39.6562,310313.67154177,0
+FCFS.US,D,20160304,000000,39.7383,40.4705,39.6829,40.1849,103170.39297712,0
+FCFS.US,D,20160307,000000,40.0871,40.8274,39.7985,40.772,164116.31663624,0
+FCFS.US,D,20160308,000000,40.3491,41.2552,39.3253,39.3727,202183.61112001,0
+FCFS.US,D,20160309,000000,39.6089,40.4884,39.012,40.433,184032.90814367,0
+FCFS.US,D,20160310,000000,40.6889,41.5753,40.0042,40.7255,228454.36542786,0
+FCFS.US,D,20160311,000000,40.9162,41.4746,40.604,41.0368,220736.0663868,0
+FCFS.US,D,20160314,000000,41.0368,41.4024,40.3045,40.8618,177792.0860398,0
+FCFS.US,D,20160315,000000,40.7353,40.7353,39.599,39.9577,140531.33204845,0
+FCFS.US,D,20160316,000000,39.7848,40.3134,39.5269,39.9577,133143.9473625,0
+FCFS.US,D,20160317,000000,40.0387,40.8084,39.8194,40.6791,317136.37668597,0
+FCFS.US,D,20160318,000000,40.3955,40.3955,38.842,39.3183,484544.63337473,0
+FCFS.US,D,20160321,000000,39.0891,40.1988,39.0891,40.1395,219569.26439462,0
+FCFS.US,D,20160322,000000,39.8836,40.2878,39.7848,39.8659,122233.8933489,0
+FCFS.US,D,20160323,000000,39.9577,40.2324,39.6287,39.6652,151426.20650448,0
+FCFS.US,D,20160324,000000,39.7116,41.2354,39.3341,41.1909,235461.24920397,0
+FCFS.US,D,20160328,000000,41.2186,41.9864,41.2087,41.5655,181756.9864781,0
+FCFS.US,D,20160329,000000,41.4291,42.3708,40.8718,42.2166,192140.81582913,0
+FCFS.US,D,20160330,000000,42.3807,42.7177,41.7966,41.9953,132575.21993874,0
+FCFS.US,D,20160331,000000,41.9035,42.3145,41.511,42.1159,151293.63836833,0
+FCFS.US,D,20160401,000000,41.6741,41.6741,40.2512,41.2087,173904.09535988,0
+FCFS.US,D,20160404,000000,41.3659,42.1425,40.7987,41.511,163410.97319431,0
+FCFS.US,D,20160405,000000,41.2354,42.0418,40.926,40.9537,178476.17810112,0
+FCFS.US,D,20160406,000000,41.0921,41.6029,40.6791,41.2354,114467.0197236,0
+FCFS.US,D,20160407,000000,41.1287,41.4557,40.2422,40.7897,125006.69253239,0
+FCFS.US,D,20160408,000000,41.182,41.6939,40.6424,41.3579,247011.88054718,0
+FCFS.US,D,20160411,000000,41.6593,41.9499,40.604,40.935,145446.47279087,0
+FCFS.US,D,20160412,000000,41.1207,41.9903,40.8618,41.4923,111217.58243229,0
+FCFS.US,D,20160413,000000,41.8945,42.8243,41.3659,42.4192,160353.81029892,0
+FCFS.US,D,20160414,000000,42.5615,43.2937,42.0318,42.9656,273437.46634229,0
+FCFS.US,D,20160415,000000,42.7374,43.0457,42.4992,42.847,134504.03572112,0
+FCFS.US,D,20160418,000000,42.6158,43.6149,42.6158,43.5616,113615.95252896,0
+FCFS.US,D,20160419,000000,43.8056,43.8896,43.3866,43.4242,93463.571893877,0
+FCFS.US,D,20160420,000000,43.5032,43.8056,42.5368,43.6623,104110.51357619,0
+FCFS.US,D,20160421,000000,42.8105,42.9558,42.1623,42.4992,170561.5567821,0
+FCFS.US,D,20160422,000000,42.5091,43.3036,42.1248,42.7018,236634.12301917,0
+FCFS.US,D,20160425,000000,42.5457,43.017,42.3994,42.9993,110200.55207483,0
+FCFS.US,D,20160426,000000,43.2039,43.6238,42.2245,43.5418,104533.51724726,0
+FCFS.US,D,20160427,000000,43.6623,44.613,42.9993,44.5171,145884.65601951,0
+FCFS.US,D,20160428,000000,46.2681,49.0706,44.1614,44.527,867085.67576451,0
+FCFS.US,D,20160429,000000,44.5358,44.942,41.4557,41.8134,371931.54361616,0
+FCFS.US,D,20160502,000000,42.2078,42.2078,40.8084,42.0705,509005.98441978,0
+FCFS.US,D,20160503,000000,41.6683,42.7018,41.3303,42.4825,312752.52045863,0
+FCFS.US,D,20160504,000000,42.517,43.688,42.02,43.3126,226622.69881395,0
+FCFS.US,D,20160505,000000,43.4153,43.5616,42.1425,42.1524,184519.66595653,0
+FCFS.US,D,20160506,000000,41.9311,43.433,41.8865,43.4054,122657.90899046,0
+FCFS.US,D,20160509,000000,43.2661,43.7019,42.9034,43.4153,86485.023291914,0
+FCFS.US,D,20160510,000000,43.4835,43.6425,43.0457,43.2562,82487.73979746,0
+FCFS.US,D,20160511,000000,42.9903,43.5319,42.6445,42.855,114213.01512687,0
+FCFS.US,D,20160512,000000,43.0556,43.3036,41.8233,41.9953,221398.90706752,0
+FCFS.US,D,20160513,000000,41.9499,43.3966,41.6553,42.1069,254943.70536478,0
+FCFS.US,D,20160516,000000,42.4657,43.0654,41.3659,41.3945,236196.95176105,0
+FCFS.US,D,20160517,000000,41.5397,41.5397,39.5713,40.1573,382135.24221731,0
+FCFS.US,D,20160518,000000,40.1751,40.9537,40.0575,40.4705,186564.85834699,0
+FCFS.US,D,20160519,000000,40.5061,40.9162,39.929,40.1573,200206.22075338,0
+FCFS.US,D,20160520,000000,40.4884,40.5061,39.929,40.3401,176134.47835272,0
+FCFS.US,D,20160523,000000,40.3955,40.594,39.7206,39.7748,112856.97465026,0
+FCFS.US,D,20160524,000000,39.8372,40.8885,39.8372,40.433,128018.31675506,0
+FCFS.US,D,20160525,000000,40.4241,40.6327,40.0575,40.2778,122096.26536023,0
+FCFS.US,D,20160526,000000,40.2235,40.4884,39.767,39.7937,119357.87317391,0
+FCFS.US,D,20160527,000000,39.8786,40.4399,39.6326,40.4122,88502.892478735,0
+FCFS.US,D,20160531,000000,40.5031,40.935,40.0091,40.0634,142958.03731926,0
+FCFS.US,D,20160601,000000,40.1998,40.4774,39.5309,40.4122,126167.42270154,0
+FCFS.US,D,20160602,000000,39.8144,40.2669,39.603,40.1019,95660.55986007,0
+FCFS.US,D,20160603,000000,40.9804,41.1721,39.9152,41.1,223770.96593106,0
+FCFS.US,D,20160606,000000,41.2354,42.9341,41.017,42.7137,157073.00192196,0
+FCFS.US,D,20160607,000000,42.5407,43.2354,42.2374,42.6386,120606.64477698,0
+FCFS.US,D,20160608,000000,42.7137,43.2354,42.2275,43.1376,97076.30659646,0
+FCFS.US,D,20160609,000000,42.8422,43.0704,42.2799,42.9341,138619.71976465,0
+FCFS.US,D,20160610,000000,42.4687,43.1466,42.2552,43.0803,106517.99140741,0
+FCFS.US,D,20160613,000000,42.9261,43.4113,42.4124,42.7314,182121.29585986,0
+FCFS.US,D,20160614,000000,42.8797,43.182,42.1039,42.4687,132019.64813153,0
+FCFS.US,D,20160615,000000,42.5734,43.104,42.2364,42.5407,138272.61388145,0
+FCFS.US,D,20160616,000000,42.3165,42.4943,41.9607,42.44,105024.32294214,0
+FCFS.US,D,20160617,000000,42.6683,44.4015,42.6683,43.9697,303894.74262902,0
+FCFS.US,D,20160620,000000,44.4548,45.2523,44.0448,44.943,128051.71178171,0
+FCFS.US,D,20160621,000000,44.8314,44.8581,44.2068,44.695,90787.921878856,0
+FCFS.US,D,20160622,000000,44.5557,44.9974,44.3195,44.613,53273.163290775,0
+FCFS.US,D,20160623,000000,44.8876,46.283,44.7947,46.2267,114118.9018699,0
+FCFS.US,D,20160624,000000,44.5358,45.529,44.1386,45.106,211835.78579599,0
+FCFS.US,D,20160627,000000,44.5942,44.9587,43.5536,44.0171,118026.11998942,0
+FCFS.US,D,20160628,000000,44.4371,44.785,44.0171,44.2731,94736.630789073,0
+FCFS.US,D,20160629,000000,44.8314,45.8581,44.4183,45.8136,69028.532081955,0
+FCFS.US,D,20160630,000000,46.0231,47.1042,45.2434,47.0685,168156.1028919,0
+FCFS.US,D,20160701,000000,46.9876,47.4451,46.5201,46.5676,93315.824200158,0
+FCFS.US,D,20160705,000000,46.5913,46.5913,45.2356,45.7198,96075.46776709,0
+FCFS.US,D,20160706,000000,45.4362,46.114,45.0893,45.9145,142504.67453306,0
+FCFS.US,D,20160707,000000,46.2168,46.369,45.4262,45.8234,112995.61460944,0
+FCFS.US,D,20160708,000000,46.3264,46.6239,45.5606,46.369,159481.49172368,0
+FCFS.US,D,20160711,000000,46.7474,47.114,46.2642,47.0429,104224.86624326,0
+FCFS.US,D,20160712,000000,47.3888,47.6101,46.8957,46.9489,156608.5074602,0
+FCFS.US,D,20160713,000000,47.1693,47.3086,46.4915,47.2533,129210.41800985,0
+FCFS.US,D,20160714,000000,47.2533,47.4648,46.6654,46.9973,109862.55392619,0
+FCFS.US,D,20160715,000000,47.3542,47.5093,46.9589,47.5093,175342.10544737,0
+FCFS.US,D,20160718,000000,47.3166,47.5508,46.9688,47.3699,79418.433256022,0
+FCFS.US,D,20160719,000000,47.4549,47.5459,47.0163,47.2533,80308.967300356,0
+FCFS.US,D,20160720,000000,47.4549,47.786,46.9391,47.3542,68656.126936143,0
+FCFS.US,D,20160721,000000,47.5182,47.5182,46.4826,46.5913,53354.120931169,0
+FCFS.US,D,20160722,000000,46.5113,47.7386,46.283,47.5004,74248.275946358,0
+FCFS.US,D,20160725,000000,47.6012,47.6012,47.0429,47.2622,58902.755209674,0
+FCFS.US,D,20160726,000000,47.2998,47.6922,46.4263,46.5487,88915.776444744,0
+FCFS.US,D,20160727,000000,46.5201,47.0962,45.8047,47.026,146109.3134716,0
+FCFS.US,D,20160728,000000,48.7653,48.7653,46.6268,46.7849,160870.92722694,0
+FCFS.US,D,20160729,000000,46.7662,47.1406,46.0587,47.0429,168738.99790274,0
+FCFS.US,D,20160801,000000,47.1891,47.5913,46.5913,46.8483,75879.572400298,0
+FCFS.US,D,20160802,000000,46.9973,47.1002,46.1901,46.454,96176.664817582,0
+FCFS.US,D,20160803,000000,46.5913,46.9045,46.0131,46.6268,92675.246870541,0
+FCFS.US,D,20160804,000000,46.539,47.0507,46.4164,46.5913,76216.558578437,0
+FCFS.US,D,20160805,000000,46.8216,47.3699,46.7474,46.9114,117850.03712156,0
+FCFS.US,D,20160808,000000,46.9639,47.451,46.9262,47.277,95630.200744922,0
+FCFS.US,D,20160809,000000,47.1199,47.6832,46.8265,47.0458,177997.5160523,0
+FCFS.US,D,20160810,000000,47.0725,47.366,46.7247,47.2593,278985.08865029,0
+FCFS.US,D,20160811,000000,47.3403,47.6892,47.1556,47.3225,230546.10846155,0
+FCFS.US,D,20160812,000000,47.0913,47.3591,46.1734,46.8997,153800.28930902,0
+FCFS.US,D,20160815,000000,47.1852,48.3512,47.1852,48.3058,182685.97540161,0
+FCFS.US,D,20160816,000000,48.1773,48.2691,47.4708,47.6704,177668.6256382,0
+FCFS.US,D,20160817,000000,47.5883,47.9461,47.1556,47.7356,151424.18256347,0
+FCFS.US,D,20160818,000000,47.8265,48.619,47.6071,48.6091,96060.288209515,0
+FCFS.US,D,20160819,000000,48.619,48.791,48.1585,48.7732,87020.355689019,0
+FCFS.US,D,20160822,000000,48.5538,49.5943,48.2405,49.4708,93742.875753236,0
+FCFS.US,D,20160823,000000,49.4105,49.4105,48.5163,49.122,129491.74581022,0
+FCFS.US,D,20160824,000000,49.1121,49.1121,46.7424,47.5795,150183.50672443,0
+FCFS.US,D,20160825,000000,47.617,47.7079,46.9736,47.203,114900.1430997,0
+FCFS.US,D,20160826,000000,47.3315,47.7652,46.862,47.6525,97107.677682113,0
+FCFS.US,D,20160829,000000,47.7168,48.1051,47.5518,48.0667,62365.718277527,0
+FCFS.US,D,20160830,000000,47.9114,48.5993,47.8008,48.5064,93638.642791229,0
+FCFS.US,D,20160831,000000,48.2958,48.5903,47.3858,47.5429,198977.68856041,0
+FCFS.US,D,20160901,000000,45.6861,47.9461,45.6861,46.2573,1688201.5793723,0
+FCFS.US,D,20160902,000000,48.2504,48.9876,47.7079,48.5627,338294.65600294,0
+FCFS.US,D,20160906,000000,48.5163,48.5163,46.0992,46.4568,570615.76073013,0
+FCFS.US,D,20160907,000000,46.2098,46.9736,44.6742,46.9539,744217.27690903,0
+FCFS.US,D,20160908,000000,46.3383,46.3728,45.3896,45.7415,433635.43318347,0
+FCFS.US,D,20160909,000000,45.4746,45.6051,43.4519,43.4865,385470.69700154,0
+FCFS.US,D,20160912,000000,43.0082,43.8392,42.9479,43.5546,318672.54791245,0
+FCFS.US,D,20160913,000000,43.0457,43.4865,42.4429,42.9024,274209.59983755,0
+FCFS.US,D,20160914,000000,42.7454,43.0951,41.7512,41.9814,255939.48434163,0
+FCFS.US,D,20160915,000000,41.9349,43.1781,41.3115,43.0457,210213.59707658,0
+FCFS.US,D,20160916,000000,42.7454,43.2947,42.6771,42.7986,313225.11068443,0
+FCFS.US,D,20160919,000000,42.7087,43.2572,42.1662,42.6623,161557.04322928,0
+FCFS.US,D,20160920,000000,42.8837,43.2769,42.2671,43.2049,305378.29138924,0
+FCFS.US,D,20160921,000000,43.5646,43.7819,42.864,43.1504,296977.92422785,0
+FCFS.US,D,20160922,000000,43.5162,44.0853,43.1781,44.0142,285208.70725559,0
+FCFS.US,D,20160923,000000,43.8392,44.1949,43.5259,43.608,204370.47938115,0
+FCFS.US,D,20160926,000000,43.2137,43.3886,42.4251,42.5664,261728.96760031,0
+FCFS.US,D,20160927,000000,42.2739,42.5547,42.0792,42.524,231583.37822909,0
+FCFS.US,D,20160928,000000,42.7711,43.2869,42.3857,43.1416,247436.90815925,0
+FCFS.US,D,20160929,000000,43.7621,43.7621,42.1751,42.5062,162805.81483236,0
+FCFS.US,D,20160930,000000,42.9291,43.4766,42.3284,43.2769,250539.60972735,0
+FCFS.US,D,20161003,000000,44.3175,46.2385,44.2978,45.1248,760898.59871221,0
+FCFS.US,D,20161004,000000,45.3827,45.3827,43.6909,44.1318,308520.45980704,0
+FCFS.US,D,20161005,000000,44.1949,44.603,44.0142,44.0418,141669.79886649,0
+FCFS.US,D,20161006,000000,44.023,44.023,42.846,42.8737,236133.19761923,0
+FCFS.US,D,20161007,000000,42.9202,43.5823,42.7157,43.4766,253307.34905831,0
+FCFS.US,D,20161010,000000,43.5743,44.4618,43.3985,44.3995,163540.50541894,0
+FCFS.US,D,20161011,000000,44.9233,44.9233,43.4865,43.772,112553.38349878,0
+FCFS.US,D,20161012,000000,43.7533,43.8105,43.2769,43.5546,126236.23669588,0
+FCFS.US,D,20161013,000000,44.9974,45.5399,43.3886,43.5546,313719.96426134,0
+FCFS.US,D,20161014,000000,43.8749,43.9865,42.4785,42.7986,184492.3427529,0
+FCFS.US,D,20161017,000000,42.7454,42.7898,42.2828,42.4331,193558.58650653,0
+FCFS.US,D,20161018,000000,42.7631,42.8283,42.3471,42.4706,166580.46481572,0
+FCFS.US,D,20161019,000000,42.3471,43.5991,42.2828,43.2483,180094.3189385,0
+FCFS.US,D,20161020,000000,43.017,43.4073,42.8926,43.2137,118560.44041602,0
+FCFS.US,D,20161021,000000,42.5664,43.0951,42.4152,43.0654,145019.42123779,0
+FCFS.US,D,20161024,000000,43.1583,43.8946,43.1583,43.8482,157956.45217276,0
+FCFS.US,D,20161025,000000,43.8946,44.3541,43.4766,44.0329,255217.94937162,0
+FCFS.US,D,20161026,000000,43.5743,44.0774,43.2947,43.5743,225438.69332319,0
+FCFS.US,D,20161027,000000,47.7554,48.951,45.5023,45.6386,331057.04295172,0
+FCFS.US,D,20161028,000000,46.0073,46.0073,42.7898,43.2947,363859.05489837,0
+FCFS.US,D,20161031,000000,42.9746,43.7533,42.9746,43.3886,341576.47635041,0
+FCFS.US,D,20161101,000000,43.4766,43.6652,42.9509,43.2049,261581.21990659,0
+FCFS.US,D,20161102,000000,43.0654,43.1583,42.3284,42.3767,298069.84040267,0
+FCFS.US,D,20161103,000000,42.6041,42.6041,41.2266,41.4113,202880.8587979,0
+FCFS.US,D,20161104,000000,41.5951,42.2828,41.3659,41.7809,347938.73491488,0
+FCFS.US,D,20161107,000000,42.7898,44.1238,42.5151,43.5743,264773.98684963,0
+FCFS.US,D,20161108,000000,43.3412,43.7533,42.7898,43.5743,167018.64804436,0
+FCFS.US,D,20161109,000000,43.195,43.7473,42.7314,43.2859,429379.08523974,0
+FCFS.US,D,20161110,000000,43.8392,45.4055,43.4252,44.3945,589316.97566115,0
+FCFS.US,D,20161111,000000,44.6258,45.2236,43.8856,45.0863,430700.71871918,0
+FCFS.US,D,20161114,000000,45.5003,45.5942,44.7177,45.2236,340739.57674284,0
+FCFS.US,D,20161115,000000,44.9934,44.9934,43.4667,43.9785,280102.30408774,0
+FCFS.US,D,20161116,000000,43.9785,44.3007,43.3313,43.4252,448969.82224459,0
+FCFS.US,D,20161117,000000,43.7009,44.0704,43.0537,43.3787,219286.92462375,0
+FCFS.US,D,20161118,000000,43.5646,43.7009,43.103,43.2859,262233.94088226,0
+FCFS.US,D,20161121,000000,43.5162,43.5162,41.9923,42.3619,315339.11706922,0
+FCFS.US,D,20161122,000000,42.6386,43.9321,42.27,43.8856,443111.52499158,0
+FCFS.US,D,20161123,000000,43.608,44.2542,43.4667,44.1159,278138.06933767,0
+FCFS.US,D,20161125,000000,44.2542,44.439,43.6555,44.1159,87586.047201272,0
+FCFS.US,D,20161128,000000,43.9785,44.3491,43.4667,43.7473,247849.79212526,0
+FCFS.US,D,20161129,000000,43.9321,44.3491,43.4252,44.2078,351498.8471512,0
+FCFS.US,D,20161130,000000,44.2078,44.3945,42.27,42.3619,577456.68134342,0
+FCFS.US,D,20161201,000000,42.3619,42.8707,41.1633,41.4844,316351.08757414,0
+FCFS.US,D,20161202,000000,41.4844,41.6712,41.1633,41.349,282040.22760467,0
+FCFS.US,D,20161205,000000,41.6712,42.1791,41.3016,41.6712,260299.05327686,0
+FCFS.US,D,20161206,000000,41.7157,42.5921,41.2552,42.5921,228281.31847152,0
+FCFS.US,D,20161207,000000,42.5012,43.2859,41.8076,43.2859,323801.2144314,0
+FCFS.US,D,20161208,000000,43.3787,44.2542,42.7769,44.1614,261289.77240117,0
+FCFS.US,D,20161209,000000,44.2078,44.8551,43.7928,44.2542,252344.96510814,0
+FCFS.US,D,20161212,000000,44.025,44.3945,43.0537,43.2374,190583.39322205,0
+FCFS.US,D,20161213,000000,43.4667,43.7928,42.4104,42.9172,240087.97835249,0
+FCFS.US,D,20161214,000000,42.6386,43.2859,42.4568,42.8707,187334.96790124,0
+FCFS.US,D,20161215,000000,42.8253,43.5646,42.4104,42.7314,244112.58505057,0
+FCFS.US,D,20161216,000000,43.0063,43.7473,42.6386,43.3787,617082.41040478,0
+FCFS.US,D,20161219,000000,43.4252,43.7473,42.5477,42.8707,176402.65053654,0
+FCFS.US,D,20161220,000000,42.9172,43.2859,42.688,43.2374,208135.00965947,0
+FCFS.US,D,20161221,000000,43.195,43.4252,42.5012,43.2374,107129.22159239,0
+FCFS.US,D,20161222,000000,43.195,43.195,42.0388,42.3619,160804.13717362,0
+FCFS.US,D,20161223,000000,42.4568,42.6386,42.2245,42.4568,183979.27370691,0
+FCFS.US,D,20161227,000000,42.4568,43.608,42.4104,43.1494,166746.42797854,0
+FCFS.US,D,20161228,000000,43.1494,43.3313,42.27,42.688,168445.5264563,0
+FCFS.US,D,20161229,000000,42.7314,43.5162,42.688,43.2859,185362.63738714,0
+FCFS.US,D,20161230,000000,43.3313,43.4667,43.0063,43.3787,278532.73783458,0
+FCFS.US,D,20170103,000000,43.7473,43.8392,43.2374,43.6555,289687.68871038,0
+FCFS.US,D,20170104,000000,44.0704,44.947,43.8392,44.9006,267994.0769963,0
+FCFS.US,D,20170105,000000,44.53,44.7177,44.1614,44.439,238419.23898986,0
+FCFS.US,D,20170106,000000,44.4845,44.4845,43.7009,44.0704,228215.5403887,0
+FCFS.US,D,20170109,000000,44.0704,44.0704,43.1494,43.195,313317.20000038,0
+FCFS.US,D,20170110,000000,43.2859,43.2859,42.688,42.9172,323507.74298498,0
+FCFS.US,D,20170111,000000,42.9172,42.9172,41.2552,42.0388,461190.37806208,0
+FCFS.US,D,20170112,000000,41.2552,41.5318,39.5239,40.1919,778232.64149107,0
+FCFS.US,D,20170113,000000,40.2403,41.1633,40.2403,40.6069,610216.19052886,0
+FCFS.US,D,20170117,000000,40.2878,40.518,39.7333,40.0555,555617.34587663,0
+FCFS.US,D,20170118,000000,40.1039,40.1039,39.4113,39.6869,336752.41295343,0
+FCFS.US,D,20170119,000000,39.6869,39.9636,39.4113,39.6405,286655.82507762,0
+FCFS.US,D,20170120,000000,39.5476,40.3312,39.4547,40.2403,439914.71016651,0
+FCFS.US,D,20170123,000000,40.1465,40.6069,39.5002,39.7333,310486.7184981,0
+FCFS.US,D,20170124,000000,39.7788,40.518,39.4113,39.9152,293133.44827964,0
+FCFS.US,D,20170125,000000,40.4715,40.4715,39.3648,40.0101,418182.64357324,0
+FCFS.US,D,20170126,000000,39.8242,40.2403,39.2234,39.592,470495.44685486,0
+FCFS.US,D,20170127,000000,39.5476,39.592,38.6711,38.8559,341909.41464654,0
+FCFS.US,D,20170130,000000,38.7651,38.8085,38.2571,38.6246,340029.17344839,0
+FCFS.US,D,20170131,000000,38.3924,39.5002,38.3924,39.4113,373974.71206559,0
+FCFS.US,D,20170201,000000,39.6869,40.2878,39.3648,39.4547,602844.99737099,0
+FCFS.US,D,20170202,000000,37.9329,40.2878,36.7323,39.8242,876444.37899406,0
+FCFS.US,D,20170203,000000,40.1465,40.7947,39.6405,40.1919,497835.85398642,0
+FCFS.US,D,20170206,000000,40.0101,40.5645,39.7788,39.9636,420289.56616451,0
+FCFS.US,D,20170207,000000,40.2403,40.5645,39.8242,40.1465,423932.65998224,0
+FCFS.US,D,20170208,000000,39.9636,40.8836,39.4547,40.8401,513264.3563045,0
+FCFS.US,D,20170209,000000,40.7008,41.855,40.5645,41.3016,542463.75325362,0
+FCFS.US,D,20170210,000000,41.431,41.6169,40.6889,40.9677,205925.87804722,0
+FCFS.US,D,20170213,000000,41.108,41.2917,40.4122,40.5525,227692.35163765,0
+FCFS.US,D,20170214,000000,40.3628,40.4587,39.8993,40.3184,258681.92440998,0
+FCFS.US,D,20170215,000000,40.1326,40.594,40.0406,40.594,157498.02953403,0
+FCFS.US,D,20170216,000000,40.5041,40.7373,40.0891,40.6889,209423.24811225,0
+FCFS.US,D,20170217,000000,40.7373,40.7373,40.1326,40.3628,218204.11618348,0
+FCFS.US,D,20170221,000000,40.4122,40.5041,39.5743,40.0406,132603.55511287,0
+FCFS.US,D,20170222,000000,39.9478,40.2018,39.5743,40.1781,141541.27861237,0
+FCFS.US,D,20170223,000000,40.2255,41.0605,39.8539,40.594,295868.80455446,0
+FCFS.US,D,20170224,000000,40.3184,40.9677,39.9962,40.9202,288166.69704148,0
+FCFS.US,D,20170227,000000,40.9677,41.5694,40.8302,41.524,427010.06228772,0
+FCFS.US,D,20170228,000000,41.3856,41.4766,40.8302,41.108,389234.21530936,0
+FCFS.US,D,20170301,000000,41.6643,42.5447,41.3856,42.4528,519824.96108794,0
+FCFS.US,D,20170302,000000,42.4973,42.4973,41.2453,41.3392,263921.90768448,0
+FCFS.US,D,20170303,000000,41.2917,41.5694,40.7827,40.9677,147799.30421482,0
+FCFS.US,D,20170306,000000,40.7373,40.8302,40.2956,40.8302,165162.69413832,0
+FCFS.US,D,20170307,000000,40.6889,40.8302,40.3184,40.5041,270366.13585984,0
+FCFS.US,D,20170308,000000,40.594,40.7827,39.8539,39.8539,148880.08871409,0
+FCFS.US,D,20170309,000000,39.8993,40.8511,39.8993,40.7373,265603.80266367,0
+FCFS.US,D,20170310,000000,40.0406,41.2917,39.8993,40.3184,477452.74407622,0
+FCFS.US,D,20170313,000000,40.3184,40.7827,40.3184,40.6424,148873.00492055,0
+FCFS.US,D,20170314,000000,40.5525,40.8511,40.1781,40.4587,253950.96229946,0
+FCFS.US,D,20170315,000000,40.7373,41.3392,40.4587,41.1524,267232.06320609,0
+FCFS.US,D,20170316,000000,41.1988,42.1494,41.1524,41.9864,284128.93472682,0
+FCFS.US,D,20170317,000000,42.0318,42.1039,41.0605,41.9864,453594.5274521,0
+FCFS.US,D,20170320,000000,41.9864,42.1257,41.7087,41.849,144120.79142942,0
+FCFS.US,D,20170321,000000,42.0318,42.2651,41.2453,42.0812,416739.57363323,0
+FCFS.US,D,20170322,000000,41.8945,41.8945,41.108,41.431,451498.7365364,0
+FCFS.US,D,20170323,000000,41.3392,41.6169,41.1988,41.3856,262651.8847008,0
+FCFS.US,D,20170324,000000,41.524,42.1969,41.524,42.0318,301879.90935371,0
+FCFS.US,D,20170327,000000,41.524,42.2651,41.524,42.0318,269170.99869352,0
+FCFS.US,D,20170328,000000,41.849,42.357,41.7087,42.357,215455.6042921,0
+FCFS.US,D,20170329,000000,42.2651,43.3313,42.1731,43.2364,190696.7339186,0
+FCFS.US,D,20170330,000000,43.194,44.8127,43.194,44.7236,326074.10018547,0
+FCFS.US,D,20170331,000000,44.5823,45.9262,44.5823,45.5557,520797.46474317,0
+FCFS.US,D,20170403,000000,45.5557,45.7879,45.1842,45.4143,321469.63438806,0
+FCFS.US,D,20170404,000000,45.3729,45.8116,45.0933,45.4638,241338.77389657,0
+FCFS.US,D,20170405,000000,45.694,45.9262,44.6307,44.7236,253892.26801017,0
+FCFS.US,D,20170406,000000,44.7236,45.0004,44.3521,44.953,241045.30245014,0
+FCFS.US,D,20170407,000000,44.7236,45.0458,44.4894,44.5339,282478.41083329,0
+FCFS.US,D,20170410,000000,44.5339,45.1387,44.3047,45.0004,278693.64114487,0
+FCFS.US,D,20170411,000000,44.953,45.2316,44.7236,45.1387,272447.75918848,0
+FCFS.US,D,20170412,000000,45.0458,45.1842,44.4894,44.6752,142473.30344741,0
+FCFS.US,D,20170413,000000,44.6307,44.7236,44.1188,44.2108,117492.81153332,0
+FCFS.US,D,20170417,000000,44.2582,45.0933,44.2582,45.0004,123071.80492698,0
+FCFS.US,D,20170418,000000,44.8127,45.2316,44.4894,45.2316,158636.49635207,0
+FCFS.US,D,20170419,000000,45.3235,45.5557,44.9065,45.3235,197198.64441274,0
+FCFS.US,D,20170420,000000,45.4143,46.8769,45.3729,46.4836,313067.24328567,0
+FCFS.US,D,20170421,000000,46.4361,46.8076,46.2998,46.4361,223489.6381307,0
+FCFS.US,D,20170424,000000,47.1783,47.4085,46.7839,47.2237,194393.46217309,0
+FCFS.US,D,20170425,000000,47.5023,48.1061,47.4559,47.6862,246134.50211941,0
+FCFS.US,D,20170426,000000,47.5488,47.9194,46.8531,47.6862,458434.78237715,0
+FCFS.US,D,20170427,000000,48.6614,50.9304,47.3166,48.2425,432875.44333426,0
+FCFS.US,D,20170428,000000,48.4757,48.8927,47.5488,48.1516,275141.62467259,0
+FCFS.US,D,20170501,000000,48.2425,48.3354,47.2237,47.5953,256157.05800018,0
+FCFS.US,D,20170502,000000,47.5488,49.2643,47.5488,49.1704,364732.38544412,0
+FCFS.US,D,20170503,000000,48.7969,49.2643,48.615,49.1704,167076.33036314,0
+FCFS.US,D,20170504,000000,49.2643,49.5409,49.122,49.3552,255500.2891425,0
+FCFS.US,D,20170505,000000,49.4036,49.6833,49.0331,49.4036,190627.91992426,0
+FCFS.US,D,20170508,000000,49.4036,49.5409,48.9401,49.1704,129525.14083688,0
+FCFS.US,D,20170509,000000,49.3117,49.6833,49.122,49.4925,189329.56176645,0
+FCFS.US,D,20170510,000000,49.4036,49.6586,49.1704,49.3117,138160.28515541,0
+FCFS.US,D,20170511,000000,49.2079,49.3018,48.5558,48.7436,185117.74052495,0
+FCFS.US,D,20170512,000000,48.5083,48.6497,48.0202,48.2771,169123.5466946,0
+FCFS.US,D,20170515,000000,48.3453,48.786,48.3235,48.6497,147317.60625448,0
+FCFS.US,D,20170516,000000,49.7642,50.3236,49.2079,50.2278,301248.43975864,0
+FCFS.US,D,20170517,000000,49.6259,50.3701,49.4402,49.9055,247916.58217859,0
+FCFS.US,D,20170518,000000,49.8107,50.4403,49.7642,50.2762,314351.43385642,0
+FCFS.US,D,20170519,000000,50.2278,50.8326,49.95,49.95,147371.24069124,0
+FCFS.US,D,20170522,000000,49.9964,50.6942,49.9055,50.6477,115621.67806972,0
+FCFS.US,D,20170523,000000,50.79,50.79,49.7642,50.3701,181724.60342194,0
+FCFS.US,D,20170524,000000,50.2762,50.8346,49.5805,49.6744,225527.74672762,0
+FCFS.US,D,20170525,000000,49.8107,50.1388,49.4856,49.7188,295910.29534516,0
+FCFS.US,D,20170526,000000,49.7188,50.0923,49.3018,49.9964,130164.706196,0
+FCFS.US,D,20170530,000000,49.8591,49.95,49.3938,49.4402,151730.80962645,0
+FCFS.US,D,20170531,000000,49.7188,49.95,48.9767,49.9055,280525.3077588,0
+FCFS.US,D,20170601,000000,49.8107,50.464,49.6744,50.2278,346758.77730614,0
+FCFS.US,D,20170602,000000,50.1843,50.9264,49.9055,50.5084,152581.8768211,0
+FCFS.US,D,20170605,000000,50.4165,50.625,49.8591,49.8591,102279.85893278,0
+FCFS.US,D,20170606,000000,49.6259,50.5084,49.3938,50.4165,180618.51966005,0
+FCFS.US,D,20170607,000000,50.3701,50.882,50.2762,50.5568,152736.70830835,0
+FCFS.US,D,20170608,000000,50.6033,51.3454,50.464,51.2525,164912.73742362,0
+FCFS.US,D,20170609,000000,51.3928,52.1823,51.3928,52.1388,214019.61814561,0
+FCFS.US,D,20170612,000000,52.1823,52.8355,51.3928,51.7199,184683.60517834,0
+FCFS.US,D,20170613,000000,51.7199,52.0914,51.4896,51.9501,152749.86392492,0
+FCFS.US,D,20170614,000000,51.9501,52.1388,51.5321,51.8128,158173.01386081,0
+FCFS.US,D,20170615,000000,51.4896,52.1823,51.4896,52.045,113042.16525266,0
+FCFS.US,D,20170616,000000,51.4896,51.9965,51.4402,51.7654,304027.31076517,0
+FCFS.US,D,20170619,000000,52.045,52.2277,51.6715,51.9501,124051.39237575,0
+FCFS.US,D,20170620,000000,51.6715,52.0914,51.4896,51.6241,81085.148677633,0
+FCFS.US,D,20170621,000000,51.7199,51.9965,51.4402,51.6715,197631.76778885,0
+FCFS.US,D,20170622,000000,51.7199,53.2002,51.4896,52.6458,320123.71361651,0
+FCFS.US,D,20170623,000000,52.7426,53.298,52.5094,53.1142,753240.00593094,0
+FCFS.US,D,20170626,000000,53.2545,53.8584,53.1142,53.4878,133183.41421219,0
+FCFS.US,D,20170627,000000,53.5312,54.5312,53.3168,54.2773,230210.13425391,0
+FCFS.US,D,20170628,000000,54.7882,55.2071,54.4156,54.7427,230818.32852737,0
+FCFS.US,D,20170629,000000,55.0668,55.0668,53.8584,54.1844,120592.47718991,0
+FCFS.US,D,20170630,000000,54.2773,54.6499,53.9977,54.2298,143282.87985135,0
+FCFS.US,D,20170703,000000,54.3247,54.9759,54.2773,54.5075,73099.689423268,0
+FCFS.US,D,20170705,000000,54.462,54.7427,54.0895,54.5559,121404.07753486,0
+FCFS.US,D,20170706,000000,54.2773,54.6033,54.0431,54.3702,184763.55084823,0
+FCFS.US,D,20170707,000000,54.5559,54.5559,53.9977,54.0895,181975.57210715,0
+FCFS.US,D,20170710,000000,53.8118,54.3702,53.6251,53.9048,148321.48099537,0
+FCFS.US,D,20170711,000000,54.0431,54.6953,53.5312,54.4156,278683.52143982,0
+FCFS.US,D,20170712,000000,54.8326,54.9759,54.1607,54.462,187640.58299373,0
+FCFS.US,D,20170713,000000,54.5559,54.8326,53.4878,54.3702,661093.00766398,0
+FCFS.US,D,20170714,000000,54.3247,54.9295,54.0895,54.462,206139.40382376,0
+FCFS.US,D,20170717,000000,53.4878,54.2298,52.463,53.9977,268415.05672635,0
+FCFS.US,D,20170718,000000,53.8584,54.2773,53.6251,53.9048,139468.76301829,0
+FCFS.US,D,20170719,000000,54.2298,54.2298,53.7417,53.9048,238031.65428647,0
+FCFS.US,D,20170720,000000,53.9048,54.0431,53.6725,53.9048,170048.48773611,0
+FCFS.US,D,20170721,000000,54.2298,54.4156,53.719,53.9048,187468.54800788,0
+FCFS.US,D,20170724,000000,54.139,54.2298,53.5796,53.9512,249475.01675617,0
+FCFS.US,D,20170725,000000,54.1844,54.2298,53.9512,54.0431,147328.73793003,0
+FCFS.US,D,20170726,000000,53.9977,54.462,53.8365,53.9048,205102.13405621,0
+FCFS.US,D,20170727,000000,54.139,56.5106,53.6251,54.8326,391150.88744568,0
+FCFS.US,D,20170728,000000,54.8326,54.88,54.2773,54.3702,186509.19996922,0
+FCFS.US,D,20170731,000000,54.5075,54.5075,53.9512,54.0895,216843.01585436,0
+FCFS.US,D,20170801,000000,54.1844,54.4156,53.9512,54.1844,209982.86780147,0
+FCFS.US,D,20170802,000000,54.139,54.6499,53.6725,53.9048,167587.37546814,0
+FCFS.US,D,20170803,000000,53.9048,53.9977,53.719,53.8584,140721.58250338,0
+FCFS.US,D,20170804,000000,53.9512,54.1844,53.6251,53.8118,111367.354067,0
+FCFS.US,D,20170807,000000,53.9048,54.5559,53.6725,54.3247,108130.06042176,0
+FCFS.US,D,20170808,000000,54.3247,55.301,53.9048,54.8326,145281.52159857,0
+FCFS.US,D,20170809,000000,54.6033,54.88,54.2526,54.7882,249238.21565802,0
+FCFS.US,D,20170810,000000,54.6953,55.1112,54.4156,54.5075,167280.74840513,0
+FCFS.US,D,20170811,000000,54.2664,54.6863,53.7061,54.2664,206973.26751982,0
+FCFS.US,D,20170814,000000,54.546,55.6192,54.4067,55.3386,156837.21279431,0
+FCFS.US,D,20170815,000000,55.3386,56.1341,55.2002,56.0383,234785.25290667,0
+FCFS.US,D,20170816,000000,56.1341,56.5985,56.0877,56.3189,255181.51843344,0
+FCFS.US,D,20170817,000000,56.1815,56.4137,55.9928,56.1815,331263.48493473,0
+FCFS.US,D,20170818,000000,55.806,56.3189,55.7605,55.9928,473395.75432196,0
+FCFS.US,D,20170821,000000,55.9454,55.9454,55.2002,55.2476,300700.96371548,0
+FCFS.US,D,20170822,000000,55.3861,55.3861,54.9917,55.2951,199270.14803633,0
+FCFS.US,D,20170823,000000,55.0144,55.4789,54.9205,55.059,192774.30936521,0
+FCFS.US,D,20170824,000000,55.2951,55.9454,54.8237,55.5283,164409.78808266,0
+FCFS.US,D,20170825,000000,55.5728,55.7605,54.9205,54.9689,206532.04837967,0
+FCFS.US,D,20170828,000000,55.2002,55.2951,54.7812,54.9689,303234.93785981,0
+FCFS.US,D,20170829,000000,54.6409,54.8237,54.3603,54.5935,222003.05345897,0
+FCFS.US,D,20170830,000000,54.546,54.6863,54.0796,54.128,306843.62468038,0
+FCFS.US,D,20170831,000000,54.4532,54.8237,54.3603,54.7812,147704.17898736,0
+FCFS.US,D,20170901,000000,54.8237,55.2002,54.6182,55.1519,139511.26577949,0
+FCFS.US,D,20170905,000000,54.9689,55.2951,54.4532,54.546,137221.17652684,0
+FCFS.US,D,20170906,000000,54.7338,54.8712,54.2664,54.4996,121807.85376632,0
+FCFS.US,D,20170907,000000,54.3603,54.546,54.0796,54.3603,142165.6644139,0
+FCFS.US,D,20170908,000000,54.3603,54.5935,54.2664,54.4996,126897.05343559,0
+FCFS.US,D,20170911,000000,54.8712,55.0144,54.4532,54.8237,205654.66995189,0
+FCFS.US,D,20170912,000000,54.8712,54.8712,54.3603,54.4067,143110.84486551,0
+FCFS.US,D,20170913,000000,54.3139,54.4996,54.0331,54.4067,180243.07860272,0
+FCFS.US,D,20170914,000000,54.2664,54.7338,53.8948,54.0796,211155.74161667,0
+FCFS.US,D,20170915,000000,54.1734,56.1815,53.9393,55.806,554833.06873531,0
+FCFS.US,D,20170918,000000,55.9008,56.3189,55.7605,55.9928,141220.4839623,0
+FCFS.US,D,20170919,000000,55.9454,56.7398,55.806,56.5985,185181.49466676,0
+FCFS.US,D,20170920,000000,56.4137,56.973,56.3189,56.6923,240934.9976651,0
+FCFS.US,D,20170921,000000,56.552,56.9256,56.4592,56.9256,136742.51447801,0
+FCFS.US,D,20170922,000000,56.8347,57.5323,56.7398,57.393,265653.38921841,0
+FCFS.US,D,20170925,000000,57.3001,58.137,57.3001,58.0007,229474.43169683,0
+FCFS.US,D,20170926,000000,58.0491,58.5126,57.6737,58.1865,189262.77171312,0
+FCFS.US,D,20170927,000000,58.559,58.7438,58.0896,58.5126,301110.81176998,0
+FCFS.US,D,20170928,000000,58.5126,59.307,58.3268,59.2131,205291.37254063,0
+FCFS.US,D,20170929,000000,59.1183,59.3535,58.6993,58.9335,228832.8423967,0
+FCFS.US,D,20171002,000000,58.9799,59.0718,58.0896,59.0254,240711.35218352,0
+FCFS.US,D,20171003,000000,59.0254,59.1183,58.6075,58.7922,255960.73572224,0
+FCFS.US,D,20171004,000000,59.1657,59.1657,58.2803,58.6559,179201.76095315,0
+FCFS.US,D,20171005,000000,58.7438,58.9335,57.6737,57.811,222229.73485207,0
+FCFS.US,D,20171006,000000,57.7675,57.811,57.3001,57.5787,166891.13976074,0
+FCFS.US,D,20171009,000000,57.5787,57.7438,56.973,57.4404,302040.812664,0
+FCFS.US,D,20171010,000000,57.811,58.2329,57.3001,57.393,177763.75086566,0
+FCFS.US,D,20171011,000000,57.6262,57.6737,56.9009,57.2052,219175.60786821,0
+FCFS.US,D,20171012,000000,57.1598,57.3475,56.8347,56.8792,147293.31896236,0
+FCFS.US,D,20171013,000000,56.973,56.973,56.4839,56.7863,235998.60554208,0
+FCFS.US,D,20171016,000000,56.8347,57.1598,55.4789,56.3189,288380.22281802,0
+FCFS.US,D,20171017,000000,56.3189,56.6459,56.1341,56.5076,142228.40658521,0
+FCFS.US,D,20171018,000000,56.5985,56.973,55.9454,56.4137,223442.07551697,0
+FCFS.US,D,20171019,000000,56.226,56.226,55.5283,55.6192,306863.86409048,0
+FCFS.US,D,20171020,000000,56.1341,56.973,56.1341,56.552,260755.45197457,0
+FCFS.US,D,20171023,000000,56.4592,56.7863,55.3861,55.6192,171772.8854765,0
+FCFS.US,D,20171024,000000,55.6192,55.9928,55.4335,55.8534,147845.85485805,0
+FCFS.US,D,20171025,000000,55.9008,56.3663,55.5283,56.3663,131375.02291989,0
+FCFS.US,D,20171026,000000,58.559,60.0047,57.8574,58.6559,262994.94270197,0
+FCFS.US,D,20171027,000000,58.8861,60.5176,58.6993,60.1451,289742.33511765,0
+FCFS.US,D,20171030,000000,59.7724,60.1451,58.9799,59.0718,175340.08150636,0
+FCFS.US,D,20171031,000000,59.0254,59.6796,58.9335,59.5867,316802.42641934,0
+FCFS.US,D,20171101,000000,60.0047,60.1451,58.6993,59.4928,219596.58759825,0
+FCFS.US,D,20171102,000000,59.397,60.0996,59.307,59.9127,151922.07205188,0
+FCFS.US,D,20171103,000000,59.8663,60.4277,59.726,60.1926,111478.67082255,0
+FCFS.US,D,20171106,000000,59.9612,61.2162,59.9612,60.7992,156415.22109375,0
+FCFS.US,D,20171107,000000,60.6599,61.2162,59.9612,59.9612,180156.0491393,0
+FCFS.US,D,20171108,000000,59.5867,60.7538,59.2131,60.1926,410437.02132856,0
+FCFS.US,D,20171109,000000,59.7724,60.0047,58.9562,59.726,136943.89660849,0
+FCFS.US,D,20171110,000000,59.5867,60.1943,59.3525,59.3525,98065.001779771,0
+FCFS.US,D,20171113,000000,59.3525,59.3525,58.7408,59.0698,152449.30868496,0
+FCFS.US,D,20171114,000000,58.7408,59.8663,58.6519,59.3961,151924.0959929,0
+FCFS.US,D,20171115,000000,59.1163,60.3101,58.977,59.6331,263594.02924089,0
+FCFS.US,D,20171116,000000,59.8663,60.9889,59.8663,60.4761,225542.92628519,0
+FCFS.US,D,20171117,000000,60.2419,61.319,59.9622,61.1768,270669.72701132,0
+FCFS.US,D,20171120,000000,61.4099,61.9732,61.1401,61.319,239308.76106369,0
+FCFS.US,D,20171121,000000,61.5512,61.9732,61.3635,61.8793,290580.24669572,0
+FCFS.US,D,20171122,000000,61.9732,62.16,61.6441,62.066,228214.5284182,0
+FCFS.US,D,20171124,000000,62.1136,62.487,61.6668,62.4406,146797.45341495,0
+FCFS.US,D,20171127,000000,62.3942,62.5819,61.5977,61.9732,167259.49702453,0
+FCFS.US,D,20171128,000000,62.2993,62.6273,61.9732,62.487,394502.533758,0
+FCFS.US,D,20171129,000000,62.8151,63.0968,62.3457,62.6273,385896.73658412,0
+FCFS.US,D,20171130,000000,63.0018,63.1906,62.4406,63.0968,275660.76554161,0
+FCFS.US,D,20171201,000000,63.2371,63.2371,61.3635,62.3457,178395.22046073,0
+FCFS.US,D,20171204,000000,63.0018,63.1422,62.4406,62.9079,227140.82771247,0
+FCFS.US,D,20171205,000000,62.8635,63.1906,62.5355,62.7212,146663.8733083,0
+FCFS.US,D,20171206,000000,62.6738,63.33,62.487,62.9079,133411.1075758,0
+FCFS.US,D,20171207,000000,62.6738,63.7529,62.6273,63.4713,337067.13578047,0
+FCFS.US,D,20171208,000000,63.5187,63.659,62.9079,63.4248,420624.52840164,0
+FCFS.US,D,20171211,000000,63.4248,63.7529,63.1906,63.5187,226828.12882645,0
+FCFS.US,D,20171212,000000,63.659,64.1244,63.4248,63.659,233254.14153272,0
+FCFS.US,D,20171213,000000,63.659,63.7983,62.6738,63.4248,259732.34979409,0
+FCFS.US,D,20171214,000000,63.3764,63.659,61.6441,62.2084,339840.94693448,0
+FCFS.US,D,20171215,000000,62.3457,63.7529,62.16,63.33,1383075.2686388,0
+FCFS.US,D,20171218,000000,63.7044,64.2213,62.9079,63.5187,297115.55221654,0
+FCFS.US,D,20171219,000000,63.5651,63.7529,62.7212,62.7676,246901.57576214,0
+FCFS.US,D,20171220,000000,63.0968,64.077,62.9554,63.0968,164545.39213033,0
+FCFS.US,D,20171221,000000,63.1906,63.5187,62.8635,63.0018,201368.97486354,0
+FCFS.US,D,20171222,000000,63.1422,63.6096,62.6273,63.2825,131415.50174009,0
+FCFS.US,D,20171226,000000,63.1906,63.659,63.0018,63.1422,129176.01101269,0
+FCFS.US,D,20171227,000000,63.1422,63.5651,62.7676,63.0484,88356.15675552,0
+FCFS.US,D,20171228,000000,63.1422,63.7044,63.1422,63.4713,106422.86617996,0
+FCFS.US,D,20171229,000000,63.5651,63.659,63.0484,63.1422,191062.05527088,0
+FCFS.US,D,20180102,000000,63.2371,63.6096,62.6273,63.5187,224448.98616937,0
+FCFS.US,D,20180103,000000,63.7529,65.0622,63.7529,64.9209,173927.37068149,0
+FCFS.US,D,20180104,000000,65.249,65.7627,65.1561,65.3418,175623.43324774,0
+FCFS.US,D,20180105,000000,65.4387,65.576,64.1244,64.2213,238722.83014134,0
+FCFS.US,D,20180108,000000,64.5948,64.7568,63.9396,64.5009,334246.77398324,0
+FCFS.US,D,20180109,000000,64.6392,65.6234,64.406,64.5493,372829.16145403,0
+FCFS.US,D,20180110,000000,64.5009,65.5286,64.3823,65.0138,294107.97587589,0
+FCFS.US,D,20180111,000000,65.1561,65.998,64.9209,65.998,168488.02921751,0
+FCFS.US,D,20180112,000000,65.6719,66.3725,65.6719,65.9516,173259.47014823,0
+FCFS.US,D,20180116,000000,66.1403,66.7964,65.6719,66.1403,229382.34238087,0
+FCFS.US,D,20180117,000000,66.2776,66.7964,66.1166,66.4209,183426.73781122,0
+FCFS.US,D,20180118,000000,66.5592,66.6531,65.6719,65.9051,168949.48776775,0
+FCFS.US,D,20180119,000000,65.6719,66.748,65.6719,66.6985,147046.39815917,0
+FCFS.US,D,20180122,000000,66.8409,67.0751,66.2312,67.0751,112341.88166325,0
+FCFS.US,D,20180123,000000,66.7964,67.3577,66.6985,67.3093,107220.29893783,0
+FCFS.US,D,20180124,000000,67.494,67.7747,66.748,67.1235,130898.38481206,0
+FCFS.US,D,20180125,000000,67.5919,68.4782,66.9812,68.4308,229988.51271333,0
+FCFS.US,D,20180126,000000,68.5267,68.5741,67.6847,68.2935,263420.98228455,0
+FCFS.US,D,20180129,000000,68.2461,68.6185,67.6373,67.6847,201106.87450276,0
+FCFS.US,D,20180130,000000,67.5919,68.7589,67.4476,68.4782,178355.75361104,0
+FCFS.US,D,20180131,000000,68.4308,69.3686,68.3389,68.4308,435259.64584386,0
+FCFS.US,D,20180201,000000,70.4447,70.4447,64.2677,69.5099,632995.64659472,0
+FCFS.US,D,20180202,000000,69.6966,70.5386,68.3834,69.2293,431798.70671702,0
+FCFS.US,D,20180205,000000,68.8518,70.1631,68.0573,68.0573,338169.17166033,0
+FCFS.US,D,20180206,000000,67.1235,68.9704,66.0919,68.5267,256785.49168375,0
+FCFS.US,D,20180207,000000,68.3834,68.9931,68.1048,68.6185,243585.3484175,0
+FCFS.US,D,20180208,000000,68.9931,69.0406,66.2312,66.2776,420721.67757011,0
+FCFS.US,D,20180209,000000,66.748,69.3686,66.3645,68.8518,322047.46954637,0
+FCFS.US,D,20180212,000000,69.0406,69.3212,67.8716,68.5267,247212.25070716,0
+FCFS.US,D,20180213,000000,68.0276,69.2016,67.7925,67.8399,294899.33681074,0
+FCFS.US,D,20180214,000000,67.3725,68.1669,67.1807,67.8883,391130.64803559,0
+FCFS.US,D,20180215,000000,68.2154,68.5691,67.7006,68.1669,255622.73757359,0
+FCFS.US,D,20180216,000000,67.9348,69.0148,67.5593,67.744,270473.40473337,0
+FCFS.US,D,20180220,000000,68.3112,68.497,68.3112,68.3112,224544.11139684,0
+FCFS.US,D,20180221,000000,68.5928,70.4694,68.3112,69.4377,292025.34057676,0
+FCFS.US,D,20180222,000000,69.6236,71.173,69.6236,70.2827,332834.06315837,0
+FCFS.US,D,20180223,000000,70.424,71.3153,70.0929,71.3153,183464.1807199,0
+FCFS.US,D,20180226,000000,71.3153,71.5475,70.6107,70.843,190457.90887944,0
+FCFS.US,D,20180227,000000,70.9863,71.502,70.3271,70.3271,189773.81681811,0
+FCFS.US,D,20180228,000000,70.5613,71.2669,69.2016,69.2016,279983.90353865,0
+FCFS.US,D,20180301,000000,69.1542,69.672,67.9348,68.5928,300220.27772564,0
+FCFS.US,D,20180302,000000,68.1225,70.3271,67.8883,70.0929,208482.11554267,0
+FCFS.US,D,20180305,000000,69.8113,71.2184,69.5306,70.843,223948.06076943,0
+FCFS.US,D,20180306,000000,71.173,72.2521,70.6571,72.2521,347094.75151378,0
+FCFS.US,D,20180307,000000,71.8766,73.3796,71.6908,73.3342,217323.70184419,0
+FCFS.US,D,20180308,000000,73.3796,73.4735,72.1118,72.6286,218719.20917049,0
+FCFS.US,D,20180309,000000,73.0031,74.3648,72.6286,73.9913,238728.90196437,0
+FCFS.US,D,20180312,000000,73.9913,75.6326,73.5703,75.4439,218427.76166507,0
+FCFS.US,D,20180313,000000,75.5872,76.1505,75.0704,75.6791,421469.52377324,0
+FCFS.US,D,20180314,000000,75.9627,76.2908,75.4439,75.5418,266003.53101311,0
+FCFS.US,D,20180315,000000,75.6791,76.1505,75.3056,76.0101,178394.20849022,0
+FCFS.US,D,20180316,000000,75.9627,77.0882,75.6791,76.9479,574952.05434373,0
+FCFS.US,D,20180319,000000,76.8066,77.0882,76.1505,76.7137,370808.25635568,0
+FCFS.US,D,20180320,000000,76.9479,77.6061,76.525,77.3235,275773.09426766,0
+FCFS.US,D,20180321,000000,77.0882,78.778,77.0882,77.5132,282075.64657233,0
+FCFS.US,D,20180322,000000,77.0417,77.2296,75.7769,75.7769,267349.45178466,0
+FCFS.US,D,20180323,000000,76.1021,76.4321,74.8836,74.8836,337313.04461317,0
+FCFS.US,D,20180326,000000,75.7769,77.0882,75.3985,76.6673,255849.41896669,0
+FCFS.US,D,20180327,000000,76.7137,76.8066,74.4132,74.8361,434449.05746941,0
+FCFS.US,D,20180328,000000,74.7403,75.5872,74.1791,74.7877,305531.09893549,0
+FCFS.US,D,20180329,000000,75.022,76.7137,74.602,76.2908,576124.92815894,0
+FCFS.US,D,20180402,000000,76.0101,76.9479,75.4439,75.8668,315686.2229524,0
+FCFS.US,D,20180403,000000,76.3827,76.9479,75.7769,75.8668,426680.15990311,0
+FCFS.US,D,20180404,000000,75.022,77.5132,74.8836,77.2296,393493.59916459,0
+FCFS.US,D,20180405,000000,77.6989,78.193,77.1366,77.6989,533613.05921754,0
+FCFS.US,D,20180406,000000,77.3235,78.028,76.0101,76.4321,215893.78752074,0
+FCFS.US,D,20180409,000000,76.9479,77.5596,76.1969,76.3827,355337.25127639,0
+FCFS.US,D,20180410,000000,77.3235,78.451,76.5961,78.0744,287973.41067503,0
+FCFS.US,D,20180411,000000,77.6515,79.1555,77.4648,78.9193,220127.87211334,0
+FCFS.US,D,20180412,000000,79.0132,79.8116,79.0132,79.3897,326308.87734262,0
+FCFS.US,D,20180413,000000,79.9045,79.9045,78.4984,78.7336,177991.44422927,0
+FCFS.US,D,20180416,000000,79.2958,79.3897,78.5438,78.6397,284666.29106494,0
+FCFS.US,D,20180417,000000,79.0606,79.2473,78.4045,78.6397,531761.15319352,0
+FCFS.US,D,20180418,000000,78.9193,79.5775,78.5438,78.9677,436769.50583721,0
+FCFS.US,D,20180419,000000,79.2029,79.952,78.778,78.8729,454673.28801035,0
+FCFS.US,D,20180420,000000,78.5903,79.3432,77.0417,77.184,407640.94682344,0
+FCFS.US,D,20180423,000000,77.6061,77.7691,76.7137,77.6515,337336.31993479,0
+FCFS.US,D,20180424,000000,78.1208,78.4045,75.6791,76.2444,538461.40990664,0
+FCFS.US,D,20180425,000000,75.8214,76.8066,75.3056,75.8214,494119.89829234,0
+FCFS.US,D,20180426,000000,78.028,78.028,75.4933,76.9024,306398.35765821,0
+FCFS.US,D,20180427,000000,77.5596,80.282,76.1969,79.2958,431435.40930576,0
+FCFS.US,D,20180430,000000,79.7198,82.9579,79.1555,81.4095,798158.34073305,0
+FCFS.US,D,20180501,000000,81.1733,82.4411,80.5627,82.3947,401277.67628848,0
+FCFS.US,D,20180502,000000,82.9106,83.2841,82.3482,82.4411,345050.57109382,0
+FCFS.US,D,20180503,000000,82.115,83.6142,81.8779,83.5202,540322.4236652,0
+FCFS.US,D,20180504,000000,83.2376,85.4451,82.9106,85.3038,605031.86563213,0
+FCFS.US,D,20180507,000000,84.6951,84.6951,82.4886,82.5806,449532.47784533,0
+FCFS.US,D,20180508,000000,83.0992,83.1941,81.9698,82.3947,551468.26680644,0
+FCFS.US,D,20180509,000000,82.6754,82.9579,82.1575,82.4411,392715.39384631,0
+FCFS.US,D,20180510,000000,82.7712,83.6624,82.629,83.6624,475086.75703569,0
+FCFS.US,D,20180511,000000,83.8028,84.4125,83.5913,83.9916,471147.15586003,0
+FCFS.US,D,20180514,000000,84.1487,84.6201,83.5391,83.8217,414841.11696599,0
+FCFS.US,D,20180515,000000,83.3503,84.293,83.1635,83.6804,600492.16594704,0
+FCFS.US,D,20180516,000000,83.7258,86.456,83.5401,86.0331,391570.85520523,0
+FCFS.US,D,20180517,000000,85.9857,87.9166,85.9857,87.0658,345140.63646876,0
+FCFS.US,D,20180518,000000,87.3968,87.8681,87.1438,87.4452,302398.03825225,0
+FCFS.US,D,20180521,000000,87.9166,89.1864,87.9166,88.8099,416401.57548458,0
+FCFS.US,D,20180522,000000,88.9502,89.3287,87.633,87.6804,358952.00991999,0
+FCFS.US,D,20180523,000000,87.5391,87.963,86.9758,87.0213,399212.24448793,0
+FCFS.US,D,20180524,000000,87.0213,87.1636,85.5617,86.3157,725680.00119981,0
+FCFS.US,D,20180525,000000,85.3265,85.3265,84.4294,84.8089,395235.20040357,0
+FCFS.US,D,20180529,000000,84.1487,84.8553,83.7495,84.1043,405595.75443299,0
+FCFS.US,D,20180530,000000,84.3859,85.6101,84.3859,85.375,494511.53087774,0
+FCFS.US,D,20180531,000000,85.3265,86.1734,85.3265,85.4204,388611.85344883,0
+FCFS.US,D,20180601,000000,86.0331,86.9284,85.798,86.8799,312259.69082273,0
+FCFS.US,D,20180604,000000,87.2121,88.4344,87.0658,88.3396,308956.61909466,0
+FCFS.US,D,20180605,000000,88.1982,89.2091,87.7743,89.0441,263304.60567648,0
+FCFS.US,D,20180606,000000,89.1864,89.7961,88.8099,89.5639,248365.89708277,0
+FCFS.US,D,20180607,000000,89.7052,89.7961,88.2447,88.6232,283811.17598828,0
+FCFS.US,D,20180608,000000,88.4799,88.9976,88.2911,88.5747,384966.73569009,0
+FCFS.US,D,20180611,000000,88.2911,88.9058,86.6458,88.4799,260430.60944249,0
+FCFS.US,D,20180612,000000,88.5273,88.6232,87.1636,87.4927,254869.83151792,0
+FCFS.US,D,20180613,000000,87.633,87.9166,86.9995,87.1142,808190.00434838,0
+FCFS.US,D,20180614,000000,87.4927,87.4927,86.5035,86.8799,200857.92975855,0
+FCFS.US,D,20180615,000000,86.3632,86.9758,86.0331,86.8799,432661.91755772,0
+FCFS.US,D,20180618,000000,86.7376,87.0658,86.128,86.456,254984.18418498,0
+FCFS.US,D,20180619,000000,85.7504,85.7504,84.6201,85.3265,236319.40019214,0
+FCFS.US,D,20180620,000000,85.7504,87.0658,85.6566,86.9284,224452.02208089,0
+FCFS.US,D,20180621,000000,87.1636,88.1043,86.5391,87.3029,287058.58933859,0
+FCFS.US,D,20180622,000000,87.2565,88.0094,85.8918,86.3632,1053208.3030009,0
+FCFS.US,D,20180625,000000,86.2209,86.2209,83.9155,84.9036,226779.55424221,0
+FCFS.US,D,20180626,000000,85.0449,86.5509,84.6686,86.2209,312383.15122434,0
+FCFS.US,D,20180627,000000,86.2703,86.3157,83.7258,83.8217,208682.48570264,0
+FCFS.US,D,20180628,000000,83.8681,85.1369,83.2356,85.0449,214558.99842475,0
+FCFS.US,D,20180629,000000,85.5173,85.798,84.5746,84.5746,223895.43830318,0
+FCFS.US,D,20180702,000000,84.293,86.292,84.1043,86.128,425251.25755016,0
+FCFS.US,D,20180703,000000,86.3632,86.7604,85.375,85.9857,174685.33658968,0
+FCFS.US,D,20180705,000000,86.128,86.5509,83.8681,84.2456,236354.81915982,0
+FCFS.US,D,20180706,000000,84.1961,85.6101,83.8454,85.5617,219367.88226414,0
+FCFS.US,D,20180709,000000,85.7504,86.8325,85.6566,86.7376,190159.37758048,0
+FCFS.US,D,20180710,000000,87.2565,87.4927,86.3849,87.0213,199816.61210898,0
+FCFS.US,D,20180711,000000,86.5973,87.5391,86.1734,87.3968,162638.83969905,0
+FCFS.US,D,20180712,000000,87.7743,87.7743,86.5509,86.6922,157127.64832922,0
+FCFS.US,D,20180713,000000,86.5509,86.7376,85.9857,86.2209,115448.63111337,0
+FCFS.US,D,20180716,000000,86.1734,86.4096,85.375,85.5617,339209.4773394,0
+FCFS.US,D,20180717,000000,85.6101,86.7851,85.6101,86.4096,412796.93654604,0
+FCFS.US,D,20180718,000000,86.4096,87.3968,86.2209,87.2565,204492.92781225,0
+FCFS.US,D,20180719,000000,86.6458,87.9166,86.5509,87.3968,171103.97297274,0
+FCFS.US,D,20180720,000000,87.5845,88.3159,87.0658,88.1982,178052.16245957,0
+FCFS.US,D,20180723,000000,88.2447,88.6232,88.0094,88.2911,157589.10687947,0
+FCFS.US,D,20180724,000000,88.6232,88.6232,87.1142,87.8217,208941.55015189,0
+FCFS.US,D,20180725,000000,87.7268,88.5747,87.4927,88.2911,239635.62753679,0
+FCFS.US,D,20180726,000000,88.4344,88.4344,81.8917,83.8681,582540.82116016,0
+FCFS.US,D,20180727,000000,83.8681,84.3859,77.2315,77.5616,588994.15707007,0
+FCFS.US,D,20180730,000000,77.4203,78.1011,76.5033,77.5616,373860.35939853,0
+FCFS.US,D,20180731,000000,77.7493,77.7493,76.2444,76.4321,325984.03481053,0
+FCFS.US,D,20180801,000000,76.3382,77.9381,75.3955,75.9617,353142.2872512,0
+FCFS.US,D,20180802,000000,75.3955,76.4321,74.9716,75.6316,372949.58594411,0
+FCFS.US,D,20180803,000000,75.7749,76.3382,74.0318,74.6909,288235.51103581,0
+FCFS.US,D,20180806,000000,74.4083,74.9261,73.7008,74.6444,274063.87608484,0
+FCFS.US,D,20180807,000000,74.7847,75.9617,74.6444,75.4429,234779.18108365,0
+FCFS.US,D,20180808,000000,75.4429,76.4795,74.9636,76.1011,194581.68868701,0
+FCFS.US,D,20180809,000000,76.1969,76.5971,75.8658,76.0091,121051.91179916,0
+FCFS.US,D,20180810,000000,75.5398,76.7147,75.35,75.9617,135870.19590277,0
+FCFS.US,D,20180813,000000,75.9617,77.1386,75.4616,75.8204,176801.36691547,0
+FCFS.US,D,20180814,000000,75.9815,77.0665,75.9815,76.4528,147073.7213628,0
+FCFS.US,D,20180815,000000,76.0754,76.6416,74.6593,74.9419,156573.08849253,0
+FCFS.US,D,20180816,000000,75.3668,76.3105,74.8243,75.6475,255973.8913388,0
+FCFS.US,D,20180817,000000,75.5575,76.2651,75.0367,75.9331,152686.10978311,0
+FCFS.US,D,20180820,000000,76.0754,76.3797,75.4606,75.6968,178447.84292698,0
+FCFS.US,D,20180821,000000,75.6475,77.3482,75.6475,76.9252,222274.26155429,0
+FCFS.US,D,20180822,000000,76.8777,77.9154,76.8777,77.6792,118071.65866215,0
+FCFS.US,D,20180823,000000,77.3482,78.1998,76.359,76.4528,116085.16056097,0
+FCFS.US,D,20180824,000000,76.6416,77.3966,76.5003,77.1613,162950.52661456,0
+FCFS.US,D,20180827,000000,77.444,79.2365,77.3482,77.7741,303140.82460286,0
+FCFS.US,D,20180828,000000,78.0567,78.2918,76.9716,77.2078,122096.26536023,0
+FCFS.US,D,20180829,000000,77.1613,77.6792,76.688,76.7809,135501.83863898,0
+FCFS.US,D,20180830,000000,76.688,76.7809,76.0289,76.2167,109403.11931695,0
+FCFS.US,D,20180831,000000,75.8846,76.7364,75.5091,76.7364,172127.07515323,0
+FCFS.US,D,20180904,000000,76.7364,76.8777,75.2729,76.0754,261295.8442242,0
+FCFS.US,D,20180905,000000,76.0289,76.1208,75.2255,75.6968,189271.87944767,0
+FCFS.US,D,20180906,000000,75.7947,76.1929,75.2729,75.3193,172984.21417089,0
+FCFS.US,D,20180907,000000,75.178,75.6257,74.4715,75.1316,172338.57698875,0
+FCFS.US,D,20180910,000000,75.5091,75.8155,74.848,75.178,161271.6675469,0
+FCFS.US,D,20180911,000000,74.8006,76.8303,73.9508,76.688,211736.6126865,0
+FCFS.US,D,20180912,000000,76.7364,76.9252,75.5091,76.359,214883.84095681,0
+FCFS.US,D,20180913,000000,76.688,77.5112,76.4044,76.9716,203249.2160617,0
+FCFS.US,D,20180914,000000,76.9252,77.9154,76.6653,77.3966,181952.29678554,0
+FCFS.US,D,20180917,000000,77.444,77.6792,76.5457,76.9716,332141.87533299,0
+FCFS.US,D,20180918,000000,76.9716,77.2543,75.6968,75.7947,329559.32660443,0
+FCFS.US,D,20180919,000000,75.8846,76.6416,74.848,75.2729,280653.82801292,0
+FCFS.US,D,20180920,000000,75.5575,77.7266,75.4557,77.3966,188930.84538751,0
+FCFS.US,D,20180921,000000,77.7741,78.8126,77.6792,78.3383,956756.38220593,0
+FCFS.US,D,20180924,000000,78.1998,78.2918,76.9252,77.8215,351453.30847848,0
+FCFS.US,D,20180925,000000,77.5389,78.5991,77.5389,78.434,307069.29410297,0
+FCFS.US,D,20180926,000000,80.4164,80.8393,78.7424,78.8126,294951.95927701,0
+FCFS.US,D,20180927,000000,78.7651,79.0013,77.3017,77.4915,222251.99820317,0
+FCFS.US,D,20180928,000000,77.2543,78.0567,77.2543,77.3966,213663.40452787,0
+FCFS.US,D,20181001,000000,77.9815,77.9815,76.1505,76.3204,189121.09584243,0
+FCFS.US,D,20181002,000000,76.3303,76.3678,74.7156,75.264,237642.04564208,0
+FCFS.US,D,20181003,000000,75.5842,76.4726,74.6177,75.9914,114512.55839632,0
+FCFS.US,D,20181004,000000,75.7749,76.3402,73.7531,74.3302,203956.58344463,0
+FCFS.US,D,20181005,000000,74.3945,74.5842,72.1592,73.1217,240065.71500137,0
+FCFS.US,D,20181008,000000,72.9053,74.0002,69.7896,73.8479,208214.95532936,0
+FCFS.US,D,20181009,000000,73.263,74.2532,72.1395,72.517,335303.27119038,0
+FCFS.US,D,20181010,000000,69.7145,73.1306,69.6177,69.7145,257595.0680877,0
+FCFS.US,D,20181011,000000,69.3271,71.0732,69.3271,69.5514,394939.70501613,0
+FCFS.US,D,20181012,000000,70.4032,71.1286,68.9378,69.9496,246148.66970648,0
+FCFS.US,D,20181015,000000,69.8093,70.9546,69.1838,70.1463,119629.08126922,0
+FCFS.US,D,20181016,000000,70.5258,73.0061,68.9012,72.8381,324525.78531293,0
+FCFS.US,D,20181017,000000,72.6108,73.5753,71.1009,72.6958,176468.42861935,0
+FCFS.US,D,20181018,000000,72.3272,73.1959,71.9132,72.9428,254710.95214865,0
+FCFS.US,D,20181019,000000,72.677,74.2719,72.677,73.7235,311171.82252994,0
+FCFS.US,D,20181022,000000,73.8381,74.6671,73.0643,73.7433,211564.57770067,0
+FCFS.US,D,20181023,000000,72.7808,75.2067,72.1395,74.3104,265799.11297112,0
+FCFS.US,D,20181024,000000,74.1968,75.4606,71.2946,71.3865,266761.4969213,0
+FCFS.US,D,20181025,000000,70.676,74.101,68.2026,70.7343,357999.74567485,0
+FCFS.US,D,20181026,000000,70.5515,73.0347,70.3124,72.6681,303067.9627265,0
+FCFS.US,D,20181029,000000,73.7136,74.6514,72.9764,73.6582,240674.92124534,0
+FCFS.US,D,20181030,000000,73.7996,75.5487,72.9597,75.4329,202016.6359867,0
+FCFS.US,D,20181031,000000,76.3016,77.3778,75.358,75.8846,513896.83787009,0
+FCFS.US,D,20181101,000000,76.4044,76.6703,74.433,76.0931,180478.86773038,0
+FCFS.US,D,20181102,000000,76.2551,77.6218,76.1208,77.5764,296687.48869295,0
+FCFS.US,D,20181105,000000,77.8699,78.7463,76.8392,78.284,538286.33900929,0
+FCFS.US,D,20181106,000000,78.2918,81.3986,77.9154,81.3116,359571.335869,0
+FCFS.US,D,20181107,000000,81.3116,82.6625,80.6833,81.5587,439888.39893339,0
+FCFS.US,D,20181108,000000,81.5676,82.4649,77.6308,78.6881,300810.25653001,0
+FCFS.US,D,20181109,000000,78.3581,78.8027,76.1109,78.3581,231583.37822909,0
+FCFS.US,D,20181112,000000,78.3481,79.5567,77.5219,78.5309,325813.0117952,0
+FCFS.US,D,20181113,000000,78.7928,79.2889,76.9529,77.4538,296805.88924202,0
+FCFS.US,D,20181114,000000,78.105,79.6022,74.8589,79.4322,310674.94501202,0
+FCFS.US,D,20181115,000000,79.196,81.5242,77.9638,80.8996,329437.89014383,0
+FCFS.US,D,20181116,000000,80.4717,83.5983,80.206,82.8394,445616.15199127,0
+FCFS.US,D,20181119,000000,82.6694,82.7366,80.8236,81.2958,200755.72073756,0
+FCFS.US,D,20181120,000000,80.52,81.3917,79.8679,80.1604,237303.03552292,0
+FCFS.US,D,20181121,000000,80.948,81.8937,79.6871,81.5991,182766.93304201,0
+FCFS.US,D,20181123,000000,80.701,81.9283,80.701,81.5894,106268.03469269,0
+FCFS.US,D,20181126,000000,82.3404,83.6596,82.2425,82.3206,276784.05280208,0
+FCFS.US,D,20181127,000000,82.0557,82.4223,81.5142,81.9027,268915.98212629,0
+FCFS.US,D,20181128,000000,82.1566,83.957,81.5439,83.6824,218561.34177172,0
+FCFS.US,D,20181129,000000,83.2831,84.1645,82.0755,83.5885,204927.06315886,0
+FCFS.US,D,20181130,000000,83.5983,85.1309,83.3701,84.3098,283859.75057252,0
+FCFS.US,D,20181203,000000,83.6082,84.3276,80.53,82.3206,213506.54909961,0
+FCFS.US,D,20181204,000000,82.0261,82.2711,78.0585,78.2108,247734.4274877,0
+FCFS.US,D,20181206,000000,76.9696,80.4441,76.4114,79.8591,465882.8852934,0
+FCFS.US,D,20181207,000000,79.952,80.614,76.7444,76.9044,161033.85447824,0
+FCFS.US,D,20181210,000000,75.3787,77.0023,74.934,75.8797,187418.96145315,0
+FCFS.US,D,20181211,000000,76.857,77.272,74.3945,76.7157,195532.94096164,0
+FCFS.US,D,20181212,000000,77.7276,80.4638,76.9044,79.5261,254804.05343511,0
+FCFS.US,D,20181213,000000,79.5349,79.5833,72.0871,75.7799,344155.98916748,0
+FCFS.US,D,20181214,000000,75.0684,76.7256,73.9794,74.0456,206566.45537683,0
+FCFS.US,D,20181217,000000,73.7986,74.7166,71.2125,71.4596,393408.59364217,0
+FCFS.US,D,20181218,000000,71.9349,72.0931,70.3705,70.5594,456261.06973258,0
+FCFS.US,D,20181219,000000,70.6087,71.6879,68.6858,69.1492,356963.4878778,0
+FCFS.US,D,20181220,000000,69.1314,69.4714,67.3133,67.7115,301613.76111092,0
+FCFS.US,D,20181221,000000,67.3617,67.7115,62.7498,65.9219,857960.73772161,0
+FCFS.US,D,20181224,000000,65.5997,66.1965,63.8566,64.7104,151380.66783176,0
+FCFS.US,D,20181226,000000,65.0602,66.3665,63.9949,66.2806,357058.61310527,0
+FCFS.US,D,20181227,000000,65.2964,66.4387,64.407,66.3862,303139.81263235,0
+FCFS.US,D,20181228,000000,66.6501,68.0237,66.2806,67.58,299663.69394793,0
+FCFS.US,D,20181231,000000,68.0603,68.6957,66.6975,68.4961,310615.23875223,0
+FCFS.US,D,20190102,000000,67.4833,68.4772,66.5098,68.0237,334642.45445067,0
+FCFS.US,D,20190103,000000,67.5979,68.9131,66.1086,66.7757,298684.10649916,0
+FCFS.US,D,20190104,000000,67.3133,69.839,67.3133,69.3212,268054.7952266,0
+FCFS.US,D,20190107,000000,69.0178,70.5238,68.6107,69.415,331975.91217019,0
+FCFS.US,D,20190108,000000,69.6325,70.5594,68.5741,70.4279,240818.62105703,0
+FCFS.US,D,20190109,000000,70.5792,72.1325,70.172,71.6978,473778.27917283,0
+FCFS.US,D,20190110,000000,71.2996,72.8331,68.8093,72.5397,161820.15556057,0
+FCFS.US,D,20190111,000000,72.0644,73.3124,71.5732,72.9191,206867.01061681,0
+FCFS.US,D,20190114,000000,72.5951,73.9992,71.3667,73.1365,160030.99170785,0
+FCFS.US,D,20190115,000000,73.0802,74.5555,72.8816,74.3302,220067.15388305,0
+FCFS.US,D,20190116,000000,74.5654,75.4549,72.6632,74.8787,206328.64230818,0
+FCFS.US,D,20190117,000000,74.6988,76.8086,74.4657,76.7611,309669.04633013,0
+FCFS.US,D,20190118,000000,77.1603,78.692,76.6761,77.9736,312033.00942963,0
+FCFS.US,D,20190122,000000,77.9164,79.1386,77.5112,78.4567,389392.08270813,0
+FCFS.US,D,20190123,000000,78.4757,79.2899,76.9153,78.1248,252357.1087542,0
+FCFS.US,D,20190124,000000,78.1347,79.6308,78.0537,79.5261,270155.64599482,0
+FCFS.US,D,20190125,000000,80.0685,80.8353,79.1139,80.2544,230907.38193181,0
+FCFS.US,D,20190128,000000,79.6219,81.1575,77.3946,79.8393,185203.75801787,0
+FCFS.US,D,20190129,000000,79.8294,79.9707,78.5646,78.6377,206604.91025603,0
+FCFS.US,D,20190130,000000,78.6466,81.0676,77.8422,80.4816,376980.26446523,0
+FCFS.US,D,20190131,000000,75.6712,80.9569,75.6712,78.0398,554196.53928771,0
+FCFS.US,D,20190201,000000,77.3778,78.5516,76.36,76.8857,260667.41054064,0
+FCFS.US,D,20190204,000000,77.1802,78.3214,75.5516,77.103,357270.11494079,0
+FCFS.US,D,20190205,000000,76.8283,77.7276,75.2946,76.4114,186260.25522501,0
+FCFS.US,D,20190206,000000,75.9864,77.4242,75.2749,77.3966,127975.81399385,0
+FCFS.US,D,20190207,000000,76.857,78.0585,76.349,77.5665,124106.03878301,0
+FCFS.US,D,20190208,000000,77.2266,78.0872,77.0369,77.8708,85291.910066607,0
+FCFS.US,D,20190211,000000,78.1347,78.5329,77.2166,78.0872,151021.41830251,0
+FCFS.US,D,20190212,000000,78.269,81.5607,78.0872,81.3235,267910.08344439,0
+FCFS.US,D,20190213,000000,81.5716,82.2553,81.2593,81.5152,216571.80775903,0
+FCFS.US,D,20190214,000000,81.6585,82.6358,81.5449,81.7425,324463.04314163,0
+FCFS.US,D,20190215,000000,82.3888,82.6585,80.8986,81.2682,197465.80462605,0
+FCFS.US,D,20190219,000000,80.9282,82.8918,79.3413,82.4737,155701.78188779,0
+FCFS.US,D,20190220,000000,82.5786,83.7158,82.0775,83.623,303455.54742989,0
+FCFS.US,D,20190221,000000,83.6329,84.0983,82.0775,83.6991,203652.99229316,0
+FCFS.US,D,20190222,000000,83.965,84.8196,83.3571,84.536,138552.92971132,0
+FCFS.US,D,20190225,000000,85.0381,85.9916,83.9175,84.0301,199129.48413615,0
+FCFS.US,D,20190226,000000,83.7356,85.0282,82.4253,82.4649,228639.55603027,0
+FCFS.US,D,20190227,000000,82.3236,82.8779,81.7524,82.4935,227284.52752417,0
+FCFS.US,D,20190228,000000,82.6358,83.6329,82.0775,83.2336,179658.15965088,0
+FCFS.US,D,20190301,000000,83.794,84.6961,83.2258,84.6289,152116.37038883,0
+FCFS.US,D,20190304,000000,84.7909,85.1902,83.5568,83.5953,201034.01262641,0
+FCFS.US,D,20190305,000000,83.4708,84.6586,83.2742,84.0124,108246.43702982,0
+FCFS.US,D,20190306,000000,83.8799,84.5063,81.4588,81.4778,228395.67113857,0
+FCFS.US,D,20190307,000000,81.7622,81.8907,80.7,81.0962,161013.61506813,0
+FCFS.US,D,20190308,000000,80.5844,81.8571,80.1802,81.4312,136626.13786994,0
+FCFS.US,D,20190311,000000,82.1734,82.5409,81.0962,81.9204,170718.41221037,0
+FCFS.US,D,20190312,000000,82.115,82.4787,81.4965,81.5904,120206.91642754,0
+FCFS.US,D,20190313,000000,81.9598,82.9836,81.3008,82.4837,148059.38063459,0
+FCFS.US,D,20190314,000000,82.5873,82.8147,81.871,82.0478,155961.85830756,0
+FCFS.US,D,20190315,000000,82.4353,83.5658,81.9401,82.2168,430968.89090298,0
+FCFS.US,D,20190318,000000,82.2741,83.0053,81.4778,82.3424,277092.70380608,0
+FCFS.US,D,20190319,000000,82.6635,83.2525,81.6485,82.1881,171456.13870846,0
+FCFS.US,D,20190320,000000,82.1684,82.5311,81.2129,81.6091,161832.29920662,0
+FCFS.US,D,20190321,000000,81.3819,83.9945,81.3819,83.4055,200218.36439944,0
+FCFS.US,D,20190322,000000,82.8532,83.0765,79.0172,79.0646,241564.44331917,0
+FCFS.US,D,20190325,000000,79.0745,81.2593,78.7336,80.5477,177559.33282366,0
+FCFS.US,D,20190326,000000,81.1259,82.3888,80.8542,81.5063,159118.19431241,0
+FCFS.US,D,20190327,000000,81.2682,82.2257,80.7,81.6288,165866.01363926,0
+FCFS.US,D,20190328,000000,81.4965,82.611,81.4312,81.7129,240858.08790673,0
+FCFS.US,D,20190329,000000,82.0192,83.2692,81.5716,82.1328,246600.00855168,0
+FCFS.US,D,20190401,000000,83.0331,83.6615,81.8482,83.2979,246606.08037471,0
+FCFS.US,D,20190402,000000,83.4244,83.9984,81.9124,83.1685,177929.71402846,0
+FCFS.US,D,20190403,000000,83.7545,84.3088,83.1438,83.4609,136632.20969297,0
+FCFS.US,D,20190404,000000,83.5381,84.0034,82.8492,83.3858,137517.68388479,0
+FCFS.US,D,20190405,000000,83.7356,84.4768,83.2525,84.3453,105482.74558088,0
+FCFS.US,D,20190408,000000,84.1171,84.9235,82.3522,84.0034,113907.40003438,0
+FCFS.US,D,20190409,000000,83.9945,84.6961,83.5183,83.708,150731.9947381,0
+FCFS.US,D,20190410,000000,83.8601,85.6546,83.4155,85.6546,308809.88337145,0
+FCFS.US,D,20190411,000000,85.9294,85.9581,84.1912,84.3354,156983.94851752,0
+FCFS.US,D,20190412,000000,84.8099,85.1804,83.038,85.1042,266963.89102229,0
+FCFS.US,D,20190415,000000,84.9906,85.6833,84.5815,85.2278,148673.64673108,0
+FCFS.US,D,20190416,000000,85.2278,85.7704,84.1813,84.4007,237536.80070956,0
+FCFS.US,D,20190417,000000,84.5815,84.8908,83.3078,84.3543,227436.32309991,0
+FCFS.US,D,20190418,000000,84.1339,85.4363,83.8701,84.8661,148063.4285166,0
+FCFS.US,D,20190422,000000,84.5647,85.0578,82.2168,84.2604,225130.04231918,0
+FCFS.US,D,20190423,000000,84.457,86.4056,83.708,86.3197,276904.47729217,0
+FCFS.US,D,20190424,000000,89.4245,89.4245,85.7891,88.7585,533560.43675129,0
+FCFS.US,D,20190425,000000,89.386,93.8406,88.4839,93.5176,356316.83872516,0
+FCFS.US,D,20190426,000000,93.7627,95.3585,93.5927,94.3615,314526.50475377,0
+FCFS.US,D,20190429,000000,94.7043,94.899,93.4701,93.48,240458.35955728,0
+FCFS.US,D,20190430,000000,93.8012,94.2952,91.5037,92.7498,273049.88163891,0
+FCFS.US,D,20190501,000000,92.7585,92.7585,91.5808,91.819,457442.03931182,0
+FCFS.US,D,20190502,000000,91.5135,93.4217,91.5135,93.1559,147553.39538212,0
+FCFS.US,D,20190503,000000,93.5096,95.2508,92.8891,95.1856,154541.05171864,0
+FCFS.US,D,20190506,000000,93.8111,95.0887,93.3209,94.3426,285829.0451751,0
+FCFS.US,D,20190507,000000,93.5254,94.5136,92.396,94.3328,205610.14324969,0
+FCFS.US,D,20190508,000000,94.3328,95.0887,92.4058,92.5858,163297.63249775,0
+FCFS.US,D,20190509,000000,91.9316,92.7665,90.7734,91.3248,159924.73480484,0
+FCFS.US,D,20190510,000000,90.7636,91.476,88.8653,89.9463,247113.07759767,0
+FCFS.US,D,20190513,000000,88.5421,89.2239,87.8671,89.1775,265824.41223374,0
+FCFS.US,D,20190514,000000,89.3485,90.3396,88.8069,89.1222,179635.89629977,0
+FCFS.US,D,20190515,000000,88.5589,90.5975,87.9877,90.4799,133893.81750664,0
+FCFS.US,D,20190516,000000,90.4621,91.9947,89.9177,91.3761,175954.34760285,0
+FCFS.US,D,20190517,000000,91.0827,91.0827,89.4898,89.8533,365437.72888605,0
+FCFS.US,D,20190520,000000,89.6351,92.2379,89.0154,90.4533,114396.18178825,0
+FCFS.US,D,20190521,000000,90.7576,91.225,90.7239,90.8632,107793.07424362,0
+FCFS.US,D,20190522,000000,90.7873,91.4137,89.0728,90.4799,91793.820560751,0
+FCFS.US,D,20190523,000000,89.73,89.9344,88.4729,88.8841,123800.42369052,0
+FCFS.US,D,20190524,000000,89.3485,91.4236,89.3485,90.7674,129684.02020615,0
+FCFS.US,D,20190528,000000,90.7289,91.6854,90.3682,90.4345,197504.25950523,0
+FCFS.US,D,20190529,000000,89.8733,91.395,89.6351,90.9187,289764.59846875,0
+FCFS.US,D,20190530,000000,91.1202,92.0807,90.1805,90.8268,212708.10437123,0
+FCFS.US,D,20190531,000000,90.0164,90.215,87.9116,90.1756,188994.59952932,0
+FCFS.US,D,20190603,000000,90.4898,91.6223,90.0866,91.4335,217993.62631845,0
+FCFS.US,D,20190604,000000,92.3199,92.5481,91.4285,92.4335,139221.84221508,0
+FCFS.US,D,20190605,000000,92.4435,93.4919,91.311,91.9394,130032.13805985,0
+FCFS.US,D,20190606,000000,91.9196,92.3861,90.0619,90.5392,251246.9771103,0
+FCFS.US,D,20190607,000000,90.807,91.6707,90.6755,91.4631,199314.67473854,0
+FCFS.US,D,20190610,000000,91.7389,93.9949,91.1667,93.72,164618.25400668,0
+FCFS.US,D,20190611,000000,94.4039,94.9089,93.6905,94.6233,199362.23735228,0
+FCFS.US,D,20190612,000000,94.7092,95.1856,93.6519,94.9089,117205.41190993,0
+FCFS.US,D,20190613,000000,95.319,95.6817,93.0354,93.1282,220411.22385472,0
+FCFS.US,D,20190614,000000,93.737,94.7182,92.4809,94.2142,158396.65934239,0
+FCFS.US,D,20190617,000000,94.4988,94.4988,93.3851,93.5847,231696.71892564,0
+FCFS.US,D,20190618,000000,93.8536,94.7092,93.394,94.0897,125317.36747741,0
+FCFS.US,D,20190619,000000,94.0313,94.6708,93.395,93.9949,169419.04208205,0
+FCFS.US,D,20190620,000000,94.0136,94.8615,94.0136,94.4524,217002.90719413,0
+FCFS.US,D,20190621,000000,94.1095,94.8238,94.1095,94.6608,416763.86092535,0
+FCFS.US,D,20190624,000000,94.8892,95.2044,93.5294,94.4899,319236.21548369,0
+FCFS.US,D,20190625,000000,94.728,96.1431,94.4425,95.398,367184.38997755,0
+FCFS.US,D,20190626,000000,95.6727,95.8545,92.7211,93.2241,183405.48643061,0
+FCFS.US,D,20190627,000000,93.3278,95.4444,92.3555,95.4079,179598.45339109,0
+FCFS.US,D,20190628,000000,95.825,96.9603,94.7557,95.2221,383663.31767975,0
+FCFS.US,D,20190701,000000,96.3457,96.6372,95.4178,96.2696,166125.07808851,0
+FCFS.US,D,20190702,000000,96.1728,96.99,96.0859,96.4534,151672.11533718,0
+FCFS.US,D,20190703,000000,96.8724,97.4781,96.2202,97.3131,68372.775194763,0
+FCFS.US,D,20190705,000000,97.0187,97.4386,96.1056,97.2933,88463.425629043,0
+FCFS.US,D,20190708,000000,97.0384,97.0384,95.9791,96.0859,133161.15086108,0
+FCFS.US,D,20190709,000000,95.7953,96.8724,95.2993,96.8349,175308.71042071,0
+FCFS.US,D,20190710,000000,97.1737,98.8566,97.1737,97.409,145400.93411815,0
+FCFS.US,D,20190711,000000,97.5374,98.0888,95.3585,96.6075,233307.77596949,0
+FCFS.US,D,20190712,000000,96.8122,99.074,95.9978,98.1185,177983.34846523,0
+FCFS.US,D,20190715,000000,98.1382,98.2658,96.9999,97.2637,130289.17856811,0
+FCFS.US,D,20190716,000000,97.3724,99.1432,97.3427,98.5108,150792.71296839,0
+FCFS.US,D,20190717,000000,98.4119,100.665,98.4119,98.9457,180467.73605482,0
+FCFS.US,D,20190718,000000,98.916,99.6475,98.7677,99.2516,157479.81406494,0
+FCFS.US,D,20190719,000000,98.9257,99.578,97.6165,98.3231,317512.82971381,0
+FCFS.US,D,20190722,000000,98.58,99.775,97.7163,97.7558,353134.19148716,0
+FCFS.US,D,20190723,000000,98.4317,98.8368,97.3131,98.4317,236267.78969639,0
+FCFS.US,D,20190724,000000,93.8436,101.682,93.1657,101.149,405292.16328152,0
+FCFS.US,D,20190725,000000,97.9899,99.4688,94.8703,95.5946,347761.64007652,0
+FCFS.US,D,20190726,000000,95.2607,98.5305,94.6748,98.2658,210027.39450368,0
+FCFS.US,D,20190729,000000,98.0592,98.9851,96.7548,97.0681,299474.45546351,0
+FCFS.US,D,20190730,000000,96.4534,99.0148,96.4534,98.2558,206992.49495941,0
+FCFS.US,D,20190731,000000,98.6194,99.9634,95.5482,95.815,407874.71201008,0
+FCFS.US,D,20190801,000000,96.3269,98.7084,95.4079,95.7756,208503.36692326,0
+FCFS.US,D,20190802,000000,95.1381,95.5581,93.9572,95.2221,174931.24542238,0
+FCFS.US,D,20190805,000000,93.3851,94.148,90.5392,91.3011,186605.33716719,0
+FCFS.US,D,20190806,000000,92.9672,94.2478,90.8722,92.9672,144902.03265922,0
+FCFS.US,D,20190807,000000,91.8525,93.7153,87.7703,93.2636,132086.43818485,0
+FCFS.US,D,20190808,000000,93.9187,96.2785,93.9187,95.5097,145834.05749425,0
+FCFS.US,D,20190809,000000,95.2607,95.644,93.2903,94.8525,122824.88412378,0
+FCFS.US,D,20190812,000000,94.0709,94.6608,93.3753,94.2528,117758.95977611,0
+FCFS.US,D,20190813,000000,93.9751,96.2696,93.9287,95.231,82705.313456018,0
+FCFS.US,D,20190814,000000,93.7428,94.5165,92.4178,93.2952,137991.28608109,0
+FCFS.US,D,20190815,000000,93.3802,94.6302,93.3802,94.2498,114369.87055513,0
+FCFS.US,D,20190816,000000,95.4643,96.4148,94.8418,95.6915,283516.69257135,0
+FCFS.US,D,20190819,000000,97.0581,98.6985,96.5878,96.9801,232379.79901647,0
+FCFS.US,D,20190820,000000,96.7153,98.1876,93.8199,96.2499,159716.26888082,0
+FCFS.US,D,20190821,000000,96.9702,96.9702,94.9177,95.3387,118996.59970364,0
+FCFS.US,D,20190822,000000,95.8645,95.9209,94.145,95.0028,100280.20521505,0
+FCFS.US,D,20190823,000000,94.4603,95.3486,91.5402,91.7676,135588.86810239,0
+FCFS.US,D,20190826,000000,92.7428,94.7646,92.2112,94.3051,134741.84878978,0
+FCFS.US,D,20190827,000000,94.9751,95.2993,93.4484,94.4306,121077.21106177,0
+FCFS.US,D,20190828,000000,94.2211,95.9406,93.8002,95.319,85508.471754661,0
+FCFS.US,D,20190829,000000,96.1925,96.4632,95.061,95.2508,134174.13333651,0
+FCFS.US,D,20190830,000000,95.8932,96.2301,93.9257,94.231,180350.34747625,0
+FCFS.US,D,20190903,000000,93.8576,94.3842,91.8485,92.8269,135074.7870859,0
+FCFS.US,D,20190904,000000,93.7163,94.3348,92.6262,94.1549,116380.65594841,0
+FCFS.US,D,20190905,000000,95.061,97.2637,94.8228,95.654,149710.91649863,0
+FCFS.US,D,20190906,000000,95.9029,96.0562,94.6114,94.6985,80009.424030898,0
+FCFS.US,D,20190909,000000,90.6735,91.9306,87.8544,90.9552,534275.89989826,0
+FCFS.US,D,20190910,000000,91.1371,91.559,89.879,91.4434,257223.67491238,0
+FCFS.US,D,20190911,000000,91.8624,94.3931,90.7654,93.9069,200867.0374931,0
+FCFS.US,D,20190912,000000,93.9158,94.5828,92.5215,93.2685,198227.81841625,0
+FCFS.US,D,20190913,000000,93.9454,94.2962,92.8831,93.562,202713.88366459,0
+FCFS.US,D,20190916,000000,92.9425,93.4484,92.0165,93.0828,201194.91593669,0
+FCFS.US,D,20190917,000000,92.6075,94.4256,91.5254,92.141,226090.40232836,0
+FCFS.US,D,20190918,000000,92.5027,92.5985,90.7556,92.0739,194964.21353787,0
+FCFS.US,D,20190919,000000,92.1213,92.7428,90.6598,91.5402,272575.26747209,0
+FCFS.US,D,20190920,000000,91.4434,91.8624,89.8198,89.8593,7753025.8209112,0
+FCFS.US,D,20190923,000000,90.1558,91.1944,88.4926,89.8979,542191.53318779,0
+FCFS.US,D,20190924,000000,89.6785,90.9315,87.3958,88.1794,453723.04770622,0
+FCFS.US,D,20190925,000000,88.3712,89.4947,87.465,89.382,381152.61885703,0
+FCFS.US,D,20190926,000000,89.2012,89.8198,87.9028,89.0283,287322.71364037,0
+FCFS.US,D,20190927,000000,89.716,89.9117,85.888,86.2219,282241.60973514,0
+FCFS.US,D,20190930,000000,86.461,88.3129,86.2802,87.4927,305880.22875969,0
+FCFS.US,D,20191001,000000,87.6734,88.465,86.1794,86.3089,240490.74261345,0
+FCFS.US,D,20191002,000000,85.4204,85.9451,84.9442,85.374,208163.34483361,0
+FCFS.US,D,20191003,000000,85.0005,85.7851,83.3503,84.0271,366573.15979257,0
+FCFS.US,D,20191004,000000,84.2673,85.6972,84.2673,85.4402,222830.84533199,0
+FCFS.US,D,20191007,000000,85.3542,86.123,84.3058,85.3444,162819.98241942,0
+FCFS.US,D,20191008,000000,84.5805,85.7752,83.9747,84.8671,171152.54755698,0
+FCFS.US,D,20191009,000000,85.1833,86.795,85.1833,86.5174,204182.25286723,0
+FCFS.US,D,20191010,000000,87.3721,88.0114,86.7476,86.8325,164459.3746374,0
+FCFS.US,D,20191011,000000,87.9977,89.5441,87.6063,87.8167,188191.0949484,0
+FCFS.US,D,20191014,000000,87.3958,88.046,86.4323,86.7109,192837.05153651,0
+FCFS.US,D,20191015,000000,86.8049,87.2634,83.7031,86.6438,209067.0344945,0
+FCFS.US,D,20191016,000000,86.5856,88.05,85.6883,87.7703,160189.87107713,0
+FCFS.US,D,20191017,000000,87.9887,88.9245,87.4551,88.7131,141378.35136108,0
+FCFS.US,D,20191018,000000,88.2931,89.5243,88.046,89.2279,185058.03426516,0
+FCFS.US,D,20191021,000000,89.8593,91.1271,89.8593,90.642,186926.13181725,0
+FCFS.US,D,20191022,000000,90.4117,92.0116,90.2596,90.4601,241741.53815753,0
+FCFS.US,D,20191023,000000,87.4255,91.3574,81.4134,82.0824,591480.56860067,0
+FCFS.US,D,20191024,000000,81.1358,82.2277,80.9658,81.1456,463291.22883028,0
+FCFS.US,D,20191025,000000,80.7909,82.3996,80.7909,81.2692,485565.71161419,0
+FCFS.US,D,20191028,000000,81.6368,83.2495,81.451,82.367,193160.8820981,0
+FCFS.US,D,20191029,000000,82.0627,83.2642,81.8147,82.5192,216789.38141759,0
+FCFS.US,D,20191030,000000,82.367,82.7296,81.364,81.9351,272401.20854524,0
+FCFS.US,D,20191031,000000,81.8522,81.8522,79.4085,80.5448,268929.13774286,0
+FCFS.US,D,20191101,000000,81.2039,81.4698,80.1802,80.6012,235023.06597533,0
+FCFS.US,D,20191104,000000,81.2791,81.4233,79.4182,80.0981,210214.6090471,0
+FCFS.US,D,20191105,000000,79.9223,80.6101,77.69,78.109,432537.44518562,0
+FCFS.US,D,20191106,000000,78.024,78.4163,77.2029,77.8332,258416.78813769,0
+FCFS.US,D,20191107,000000,78.2543,78.4727,77.3846,77.8619,245218.66881246,0
+FCFS.US,D,20191108,000000,77.5379,77.8432,76.7077,76.8896,145613.44792419,0
+FCFS.US,D,20191111,000000,76.3065,78.0527,76.2207,77.4608,207329.48113755,0
+FCFS.US,D,20191112,000000,77.69,78.5221,77.0783,77.7858,280207.54902023,0
+FCFS.US,D,20191113,000000,77.3185,78.0477,76.8214,77.6614,212569.46441206,0
+FCFS.US,D,20191114,000000,77.4608,78.3501,76.7611,77.279,150194.63839998,0
+FCFS.US,D,20191115,000000,77.7958,78.111,77.0299,77.0773,235042.29341493,0
+FCFS.US,D,20191118,000000,76.8184,76.8471,75.0477,75.6978,254810.12525813,0
+FCFS.US,D,20191119,000000,76.2344,77.1347,75.7472,76.8086,272466.98662807,0
+FCFS.US,D,20191120,000000,76.6079,77.5803,75.7572,76.4271,282876.11524173,0
+FCFS.US,D,20191121,000000,76.6751,76.8184,74.7877,75.0763,219130.06919548,0
+FCFS.US,D,20191122,000000,75.1998,76.0487,74.7877,75.2689,188310.50746799,0
+FCFS.US,D,20191125,000000,75.7176,78.3896,75.1998,77.2493,559703.68277552,0
+FCFS.US,D,20191126,000000,77.269,78.1505,76.6563,77.2493,458915.468367,0
+FCFS.US,D,20191127,000000,77.7187,78.0062,76.9054,77.8817,245764.12091461,0
+FCFS.US,D,20191129,000000,77.4311,78.3116,77.3549,77.4123,140283.39927475,0
+FCFS.US,D,20191202,000000,77.6515,77.8342,77.0052,77.5279,354523.62699043,0
+FCFS.US,D,20191203,000000,76.7047,77.1742,75.1149,77.106,298450.34131254,0
+FCFS.US,D,20191204,000000,77.5467,78.276,76.8767,77.4785,293293.33961942,0
+FCFS.US,D,20191205,000000,77.6515,77.7858,76.9539,77.269,351386.51842516,0
+FCFS.US,D,20191206,000000,78.0823,79.8165,77.8916,78.5418,515838.80926903,0
+FCFS.US,D,20191209,000000,78.7356,78.7356,76.4172,76.521,430439.6303289,0
+FCFS.US,D,20191210,000000,76.4172,76.7295,75.9271,76.1485,337507.34295012,0
+FCFS.US,D,20191211,000000,76.3303,76.77,75.9568,76.7334,329343.77688689,0
+FCFS.US,D,20191212,000000,76.9143,77.7661,76.6376,77.1643,459338.47203806,0
+FCFS.US,D,20191213,000000,77.0398,77.3936,75.7927,76.5891,360425.43897515,0
+FCFS.US,D,20191216,000000,76.7047,78.619,76.6031,78.0537,388911.39671829,0
+FCFS.US,D,20191217,000000,77.9865,78.5606,77.5656,78.3027,221225.86011118,0
+FCFS.US,D,20191218,000000,78.4657,78.945,77.776,78.2463,191912.11049502,0
+FCFS.US,D,20191219,000000,78.1407,79.0497,77.6999,78.7543,334378.33014888,0
+FCFS.US,D,20191220,000000,79.1653,80.2365,78.6357,79.1366,806577.93533403,0
+FCFS.US,D,20191223,000000,79.5872,79.5872,78.0438,78.7543,271936.71408349,0
+FCFS.US,D,20191224,000000,78.619,78.9064,77.8017,78.2463,74761.344992355,0
+FCFS.US,D,20191226,000000,78.2661,78.7642,76.934,77.4123,153056.49098791,0
+FCFS.US,D,20191227,000000,77.4508,78.1604,76.934,77.3749,187161.9209449,0
+FCFS.US,D,20191230,000000,77.3749,77.3836,76.3777,77.0962,154687.78744185,0
+FCFS.US,D,20191231,000000,77.0398,77.8392,77.025,77.2107,220222.9973408,0
+FCFS.US,D,20200102,000000,77.8629,78.3304,76.8471,78.3027,323412.61775752,0
+FCFS.US,D,20200103,000000,77.269,78.9351,76.8471,78.5052,180099.37879102,0
+FCFS.US,D,20200106,000000,77.8342,78.6574,76.8373,78.5052,327759.03107617,0
+FCFS.US,D,20200107,000000,78.198,78.9924,77.8046,78.111,279037.71111654,0
+FCFS.US,D,20200108,000000,78.0438,79.0399,77.8046,78.5418,180763.23144225,0
+FCFS.US,D,20200109,000000,78.8492,79.95,78.5201,79.4145,210861.25819974,0
+FCFS.US,D,20200110,000000,79.6159,79.9875,78.9351,79.7305,217793.25615848,0
+FCFS.US,D,20200113,000000,79.9114,80.8492,79.6259,80.4856,282560.3804442,0
+FCFS.US,D,20200114,000000,80.3057,81.3275,80.1318,80.1792,237647.1054946,0
+FCFS.US,D,20200115,000000,80.0764,80.7829,79.8364,80.5448,229527.05416308,0
+FCFS.US,D,20200116,000000,81.0982,81.3373,80.703,81.1674,276090.8530062,0
+FCFS.US,D,20200117,000000,81.6921,81.701,80.2078,80.3255,242764.640338,0
+FCFS.US,D,20200121,000000,80.1891,81.5112,79.9401,81.282,384788.62888123,0
+FCFS.US,D,20200122,000000,81.5874,82.1348,80.6199,81.4263,244576.06754183,0
+FCFS.US,D,20200123,000000,81.1772,82.8216,80.6693,82.3729,295587.4767541,0
+FCFS.US,D,20200124,000000,82.5074,82.9283,81.5923,82.6892,317587.71553117,0
+FCFS.US,D,20200127,000000,81.5686,83.0815,81.454,82.5459,244487.01413739,0
+FCFS.US,D,20200128,000000,83.0143,83.0143,81.0212,81.3275,286093.16947688,0
+FCFS.US,D,20200129,000000,76.6079,86.7219,76.512,81.9303,827125.99643654,0
+FCFS.US,D,20200130,000000,81.0785,84.125,79.6811,83.7317,393029.10470283,0
+FCFS.US,D,20200131,000000,83.5114,84.0786,81.9303,83.2811,452215.21165389,0
+FCFS.US,D,20200203,000000,83.1783,84.8424,82.6892,82.8898,346664.66404918,0
+FCFS.US,D,20200204,000000,83.4827,83.962,81.4865,81.6061,229768.91511376,0
+FCFS.US,D,20200205,000000,82.3551,82.4006,80.9766,82.1901,252911.6685909,0
+FCFS.US,D,20200206,000000,82.2287,82.4154,81.1625,81.8947,260995.28898423,0
+FCFS.US,D,20200207,000000,81.7801,82.4787,81.1388,81.3472,186299.7220747,0
+FCFS.US,D,20200210,000000,82.1061,82.1061,81.3966,81.8561,268165.10001162,0
+FCFS.US,D,20200211,000000,81.8285,82.2583,81.1476,81.2346,259144.39493073,0
+FCFS.US,D,20200212,000000,82.2484,82.2484,80.6743,81.454,353506.59663298,0
+FCFS.US,D,20200213,000000,81.3669,82.7653,81.1762,82.5399,198968.58082586,0
+FCFS.US,D,20200214,000000,82.4036,82.5963,81.6467,81.7415,149048.0758179,0
+FCFS.US,D,20200218,000000,81.8384,82.616,81.4351,82.3482,319963.82227673,0
+FCFS.US,D,20200219,000000,82.4223,82.6358,81.6743,81.9055,175982.68277699,0
+FCFS.US,D,20200220,000000,81.8097,83.1259,81.3572,81.9618,249884.86481066,0
+FCFS.US,D,20200221,000000,82.0211,82.4036,81.2099,81.9618,174566.93604061,0
+FCFS.US,D,20200224,000000,80.3304,81.0775,79.3501,79.9825,438197.39621967,0
+FCFS.US,D,20200225,000000,79.9924,80.1525,78.1001,79.6476,452929.66283037,0
+FCFS.US,D,20200226,000000,79.8511,81.4263,79.0616,79.1386,268613.40294531,0
+FCFS.US,D,20200227,000000,78.197,79.5912,75.9934,78.447,673843.83602603,0
+FCFS.US,D,20200228,000000,77.0922,77.6585,72.596,73.8935,699578.24596627,0
+FCFS.US,D,20200302,000000,74.1049,77.7078,73.9033,77.3512,392527.16733239,0
+FCFS.US,D,20200303,000000,77.1208,78.8304,76.3907,76.7087,301987.17822724,0
+FCFS.US,D,20200304,000000,77.3235,79.9539,77.1802,79.5033,246922.82714275,0
+FCFS.US,D,20200305,000000,78.1693,79.7247,77.9667,79.5615,339681.0555947,0
+FCFS.US,D,20200306,000000,78.0625,81.0972,77.8609,80.9263,422212.31012386,0
+FCFS.US,D,20200309,000000,77.1208,79.532,75.2037,78.0724,654287.50601836,0
+FCFS.US,D,20200310,000000,79.6002,82.5736,75.2869,77.5724,814215.2767347,0
+FCFS.US,D,20200311,000000,76.5437,77.3806,73.1444,74.0189,502657.89344239,0
+FCFS.US,D,20200312,000000,71.5584,74.7245,70.0792,72.1652,714060.55586226,0
+FCFS.US,D,20200313,000000,74.5852,80.5023,72.2363,80.4925,651772.75931362,0
+FCFS.US,D,20200316,000000,76.0457,78.5705,69.0712,69.09,919734.45325375,0
+FCFS.US,D,20200317,000000,69.5514,73.4013,66.7015,73.4013,533830.6328761,0
+FCFS.US,D,20200318,000000,70.2629,71.4052,61.3852,62.2122,447504.48895346,0
+FCFS.US,D,20200319,000000,61.8753,66.6788,59.5601,65.4674,505001.61713179,0
+FCFS.US,D,20200320,000000,65.7183,72.0485,61.8654,62.3368,747994.96280392,0
+FCFS.US,D,20200323,000000,62.8852,63.662,57.6776,60.7804,540714.05625061,0
+FCFS.US,D,20200324,000000,64.998,70.0979,63.6718,69.504,596642.6301463,0
+FCFS.US,D,20200325,000000,70.8677,73.5091,65.9683,66.3043,525621.52814014,0
+FCFS.US,D,20200326,000000,67.5534,70.9734,66.579,70.1266,389655.19503941,0
+FCFS.US,D,20200327,000000,67.8716,68.7154,66.0335,66.4674,310138.60064441,0
+FCFS.US,D,20200330,000000,67.4852,70.0326,65.5444,69.6275,331633.86613953,0
+FCFS.US,D,20200331,000000,69.3389,69.667,66.41,68.917,310769.05826897,0
+FCFS.US,D,20200401,000000,66.6304,67.579,64.1619,65.2954,333311.71323669,0
+FCFS.US,D,20200402,000000,65.574,67.8696,64.24,66.4574,333088.0677551,0
+FCFS.US,D,20200403,000000,65.6719,65.6719,63.8636,64.6046,319699.69797495,0
+FCFS.US,D,20200406,000000,66.9001,71.9448,66.8705,69.4645,370100.88897274,0
+FCFS.US,D,20200407,000000,71.51,73.2492,67.4466,68.0523,211692.08598429,0
+FCFS.US,D,20200408,000000,69.1561,72.933,67.9753,72.2501,252694.09493234,0
+FCFS.US,D,20200409,000000,74.2205,75.7779,73.431,75.0664,204347.20405954,0
+FCFS.US,D,20200413,000000,74.3935,75.0269,70.5485,71.1266,193779.19607661,0
+FCFS.US,D,20200414,000000,73.3846,73.4844,70.0593,70.9734,157986.81128791,0
+FCFS.US,D,20200415,000000,68.4852,70.4941,67.168,67.832,197381.81107414,0
+FCFS.US,D,20200416,000000,67.7154,69.7343,65.8043,68.5336,237623.83017299,0
+FCFS.US,D,20200417,000000,70.6275,72.9606,70.1364,72.6553,219598.61153927,0
+FCFS.US,D,20200420,000000,71.175,72.6256,69.3686,70.2906,192115.51656651,0
+FCFS.US,D,20200421,000000,68.1215,69.0425,66.3902,66.8418,121868.57199662,0
+FCFS.US,D,20200422,000000,70.0792,70.0792,63.0474,65.1037,375845.8455292,0
+FCFS.US,D,20200423,000000,64.5948,65.6224,62.6728,62.9031,334427.91670362,0
+FCFS.US,D,20200424,000000,63.4327,63.8339,61.5107,63.1432,296844.34412122,0
+FCFS.US,D,20200427,000000,63.7509,67.6017,63.7509,66.4289,339529.26001895,0
+FCFS.US,D,20200428,000000,68.2056,69.0228,65.9308,67.2461,248198.92194946,0
+FCFS.US,D,20200429,000000,69.6859,74.8352,68.842,73.5683,403746.88432049,0
+FCFS.US,D,20200430,000000,71.588,71.588,68.8973,69.0138,335466.19844167,0
+FCFS.US,D,20200501,000000,67.1502,67.7639,64.5948,65.9683,347383.16310768,0
+FCFS.US,D,20200504,000000,65.2569,66.8517,64.0938,66.6887,257252.01008652,0
+FCFS.US,D,20200505,000000,68.6374,69.0623,66.7164,66.8903,205477.57511354,0
+FCFS.US,D,20200506,000000,67.082,68.8973,65.4219,67.3033,285869.5239953,0
+FCFS.US,D,20200507,000000,68.3519,69.3014,68.1215,68.9556,193098.13992679,0
+FCFS.US,D,20200508,000000,70.6848,71.0257,69.8479,70.5415,160105.87752521,0
+FCFS.US,D,20200511,000000,69.1473,70.0228,68.3025,68.4852,230282.99613027,0
+FCFS.US,D,20200512,000000,68.8488,69.086,65.8823,66.2649,259769.79270277,0
+FCFS.US,D,20200513,000000,65.5059,66.0484,63.7597,64.6609,235528.03925729,0
+FCFS.US,D,20200514,000000,63.0314,64.7045,63.0314,64.5751,187559.62535333,0
+FCFS.US,D,20200515,000000,64.0533,65.8576,63.6194,65.7124,295720.04489023,0
+FCFS.US,D,20200518,000000,68.6641,69.7836,68.5,69.1749,303461.61925292,0
+FCFS.US,D,20200519,000000,68.9536,69.7223,67.3439,67.4101,228072.85254751,0
+FCFS.US,D,20200520,000000,68.5771,69.8983,68.5771,69.5228,214720.91370552,0
+FCFS.US,D,20200521,000000,69.5228,69.84,67.5652,67.7095,224437.85449382,0
+FCFS.US,D,20200522,000000,67.9595,68.5198,65.823,66.4071,139948.43703761,0
+FCFS.US,D,20200526,000000,68.9536,68.9536,67.2074,67.4486,240884.39913986,0
+FCFS.US,D,20200527,000000,68.9921,70.5168,67.3814,70.2569,471813.03245227,0
+FCFS.US,D,20200528,000000,71.2876,71.2876,68.0276,68.3567,291276.48240312,0
+FCFS.US,D,20200529,000000,67.5257,67.8933,65.1354,67.2945,658588.38066428,0
+FCFS.US,D,20200601,000000,67.7668,68.1631,66.4269,66.582,260427.57353097,0
+FCFS.US,D,20200602,000000,66.9565,68.2598,66.2619,66.2816,323291.18129692,0
+FCFS.US,D,20200603,000000,67.6236,70.5318,67.506,69.7738,244848.28760765,0
+FCFS.US,D,20200604,000000,69.3389,71.4319,68.839,70.7195,306487.41106264,0
+FCFS.US,D,20200605,000000,73.9587,74.5081,72.1365,72.2708,372810.94598493,0
+FCFS.US,D,20200608,000000,73.0634,73.5259,72.0495,72.338,352836.67215872,0
+FCFS.US,D,20200609,000000,71.0564,72.928,70.4684,72.6583,278599.52788792,0
+FCFS.US,D,20200610,000000,72.6188,72.8806,71.3944,72.0099,436438.5914821,0
+FCFS.US,D,20200611,000000,69.3389,70.1691,68.2787,69.1127,543291.54512664,0
+FCFS.US,D,20200612,000000,71.4032,71.7412,67.5603,69.7352,572751.01849553,0
+FCFS.US,D,20200615,000000,67.7668,68.25,66.3398,66.9763,292316.78808218,0
+FCFS.US,D,20200616,000000,68.915,70.0535,67.6512,68.0465,201730.2483338,0
+FCFS.US,D,20200617,000000,67.7006,67.7273,65.6363,66.3398,282760.75060417,0
+FCFS.US,D,20200618,000000,65.5286,67.1314,64.5365,64.5365,286158.9475597,0
+FCFS.US,D,20200619,000000,64.5464,65.2015,62.7706,63.0601,758164.25440791,0
+FCFS.US,D,20200622,000000,63.0601,64.7192,61.826,64.1205,361532.53470754,0
+FCFS.US,D,20200623,000000,64.9021,65.1155,62.0097,64.8458,520760.02183449,0
+FCFS.US,D,20200624,000000,64.1699,65.9446,62.8585,65.5286,314401.02041116,0
+FCFS.US,D,20200625,000000,65.2974,66.5237,65.0523,66.4753,226195.64726088,0
+FCFS.US,D,20200626,000000,65.4703,65.4703,62.7992,62.8971,489800.80817732,0
+FCFS.US,D,20200629,000000,63.4465,64.3002,62.5582,63.909,227654.90872898,0
+FCFS.US,D,20200630,000000,63.8112,65.2884,62.9831,65.0859,366843.3559174,0
+FCFS.US,D,20200701,000000,65.4604,66.2529,63.3586,63.4178,188938.94115154,0
+FCFS.US,D,20200702,000000,64.4011,65.4703,63.8753,65.1155,298425.0420499,0
+FCFS.US,D,20200706,000000,66.2716,66.8942,65.5266,66.5721,291371.60763057,0
+FCFS.US,D,20200707,000000,66.1472,66.4169,64.7192,64.7677,279129.80043249,0
+FCFS.US,D,20200708,000000,64.3912,65.2687,63.0117,63.6876,201480.29161908,0
+FCFS.US,D,20200709,000000,63.3981,63.6194,61.2419,61.3911,292947.24570674,0
+FCFS.US,D,20200710,000000,60.8812,62.4613,60.2814,62.0759,213751.4459618,0
+FCFS.US,D,20200713,000000,62.8784,64.247,61.8447,62.7904,155054.12076464,0
+FCFS.US,D,20200714,000000,62.8092,63.7607,61.6906,63.0898,269683.05576901,0
+FCFS.US,D,20200715,000000,64.5464,65.4999,63.9287,63.9782,261359.59836601,0
+FCFS.US,D,20200716,000000,63.7657,63.8013,61.826,62.2596,213330.46623176,0
+FCFS.US,D,20200717,000000,61.9712,62.7706,61.2864,61.3911,292203.44738563,0
+FCFS.US,D,20200720,000000,61.0058,61.8634,60.6183,61.0552,462106.21136902,0
+FCFS.US,D,20200721,000000,62.0097,62.8191,61.5275,61.6807,500671.39534122,0
+FCFS.US,D,20200722,000000,62.0008,65.828,62.0008,64.0819,657849.64219568,0
+FCFS.US,D,20200723,000000,63.5236,63.899,62.4811,62.9831,341083.64671453,0
+FCFS.US,D,20200724,000000,62.0582,62.5492,58.2379,58.8071,595060.9202471,0
+FCFS.US,D,20200727,000000,58.8841,58.8989,57.4187,57.6785,604646.30486975,0
+FCFS.US,D,20200728,000000,57.6785,58.0353,56.3189,56.6282,432056.75919578,0
+FCFS.US,D,20200729,000000,57.0412,57.221,55.7309,56.5886,459757.42782709,0
+FCFS.US,D,20200730,000000,55.7407,56.7428,55.3326,56.3573,312274.87038031,0
+FCFS.US,D,20200731,000000,55.9028,56.0827,55.055,55.5945,327104.28615949,0
+FCFS.US,D,20200803,000000,55.9424,56.1835,54.38,54.4759,229126.31384314,0
+FCFS.US,D,20200804,000000,54.4759,54.6883,53.4739,54.2833,289377.01376536,0
+FCFS.US,D,20200805,000000,54.9097,56.2507,54.0618,56.231,275192.22319783,0
+FCFS.US,D,20200806,000000,56.3772,57.1973,56.1489,56.7902,248105.82066301,0
+FCFS.US,D,20200807,000000,56.5204,58.4592,56.3573,58.2763,279264.39250965,0
+FCFS.US,D,20200810,000000,58.5758,59.2063,57.4572,58.0452,274708.50129648,0
+FCFS.US,D,20200811,000000,58.8367,59.6747,57.2062,57.649,301533.81544103,0
+FCFS.US,D,20200812,000000,61.2469,61.6134,59.9157,60.3309,238943.43971141,0
+FCFS.US,D,20200813,000000,59.73,60.3062,57.638,58.0165,310670.89713,0
+FCFS.US,D,20200814,000000,57.4246,59.1637,57.2882,59.0423,266548.98311526,0
+FCFS.US,D,20200817,000000,58.7606,59.5175,58.5383,59.1589,281552.45782128,0
+FCFS.US,D,20200818,000000,59.1509,59.7053,59.0224,59.4098,464306.23524673,0
+FCFS.US,D,20200819,000000,59.5956,59.9632,58.7705,59.1677,233186.33950889,0
+FCFS.US,D,20200820,000000,58.7408,58.898,58.306,58.5482,191016.51659815,0
+FCFS.US,D,20200821,000000,58.5383,59.1015,58.2962,58.7221,131703.91333399,0
+FCFS.US,D,20200824,000000,58.8792,59.6331,58.646,59.4197,191327.19154317,0
+FCFS.US,D,20200825,000000,59.8753,60.225,58.5482,58.9632,221166.15385139,0
+FCFS.US,D,20200826,000000,58.7122,59.2261,58.5778,58.9731,172688.71878346,0
+FCFS.US,D,20200827,000000,59.1212,59.8753,58.6361,58.7705,169002.11023402,0
+FCFS.US,D,20200828,000000,59.0718,59.6914,58.4128,58.6746,123766.01669336,0
+FCFS.US,D,20200831,000000,58.5096,59.0274,57.5887,57.8791,429021.8596515,0
+FCFS.US,D,20200901,000000,57.6667,58.0264,56.0737,56.389,364719.22982755,0
+FCFS.US,D,20200902,000000,56.4266,59.3337,56.4266,58.9078,374696.24703561,0
+FCFS.US,D,20200903,000000,59.652,60.6025,58.6163,60.3309,459469.01623319,0
+FCFS.US,D,20200904,000000,61.0482,61.0482,59.3911,59.894,323212.24759754,0
+FCFS.US,D,20200908,000000,59.4484,60.9029,58.3258,60.1953,464583.51516509,0
+FCFS.US,D,20200909,000000,60.8545,61.1638,59.3733,60.7182,368853.12934018,0
+FCFS.US,D,20200910,000000,61.1638,61.1925,58.7606,58.8002,313848.48451547,0
+FCFS.US,D,20200911,000000,58.8002,59.0027,56.6845,57.3178,228140.65457134,0
+FCFS.US,D,20200914,000000,57.4246,59.7646,57.4246,59.3634,233938.23359405,0
+FCFS.US,D,20200915,000000,59.5758,60.5333,59.1015,59.9919,280910.86852116,0
+FCFS.US,D,20200916,000000,60.0877,60.0877,58.2526,59.4978,271235.41852358,0
+FCFS.US,D,20200917,000000,58.7508,59.2161,58.2724,58.5976,149434.64855078,0
+FCFS.US,D,20200918,000000,59.0818,61.0709,57.5698,58.1213,520539.41226441,0
+FCFS.US,D,20200921,000000,56.7743,58.7508,56.2527,56.7072,351224.60314437,0
+FCFS.US,D,20200922,000000,56.7843,57.2784,55.72,56.4463,221831.01847314,0
+FCFS.US,D,20200923,000000,56.6973,58.0739,54.127,54.2861,293559.48786223,0
+FCFS.US,D,20200924,000000,54.383,55.642,53.4917,54.6053,247745.55916326,0
+FCFS.US,D,20200925,000000,54.3632,54.9452,53.8889,54.4403,120465.9808768,0
+FCFS.US,D,20200928,000000,55.2269,55.8554,55.1182,55.2071,214881.8170158,0
+FCFS.US,D,20200929,000000,55.2458,55.4195,54.0341,54.4403,142853.80435726,0
+FCFS.US,D,20200930,000000,54.7615,55.5461,54.5095,55.4195,192894.73385529,0
+FCFS.US,D,20201001,000000,55.2358,58.0432,55.2358,57.3377,323602.86821244,0
+FCFS.US,D,20201002,000000,56.3693,58.9929,56.2813,58.646,194710.20894114,0
+FCFS.US,D,20201005,000000,59.0126,59.2161,57.56,57.8218,313820.14934133,0
+FCFS.US,D,20201006,000000,58.5096,58.7508,56.9216,57.4157,255825.13167457,0
+FCFS.US,D,20201007,000000,57.7547,58.1657,56.9483,57.222,261563.0044375,0
+FCFS.US,D,20201008,000000,57.9483,58.7122,57.3278,57.9088,197815.94642075,0
+FCFS.US,D,20201009,000000,58.2676,58.6075,55.8751,56.7743,369103.08605488,0
+FCFS.US,D,20201012,000000,56.5718,57.725,56.3396,57.5501,262178.2825045,0
+FCFS.US,D,20201013,000000,57.1835,57.5698,56.4552,56.7843,186884.64102655,0
+FCFS.US,D,20201014,000000,56.5046,57.2171,55.8653,55.9127,219163.46422214,0
+FCFS.US,D,20201015,000000,55.8168,57.2408,55.7002,57.144,289848.59202066,0
+FCFS.US,D,20201016,000000,56.9513,57.9869,56.9513,57.812,300543.09631672,0
+FCFS.US,D,20201019,000000,58.1805,58.9977,57.9286,58.1707,443179.3270154,0
+FCFS.US,D,20201020,000000,58.6559,59.8555,58.6075,58.8199,392492.76033522,0
+FCFS.US,D,20201021,000000,59.0224,59.894,56.1646,57.1538,438227.75533481,0
+FCFS.US,D,20201022,000000,57.3861,57.3861,54.5856,55.972,451817.50724545,0
+FCFS.US,D,20201023,000000,56.8139,56.8139,54.4799,54.7417,208653.13855799,0
+FCFS.US,D,20201026,000000,54.0144,54.9946,52.7337,53.0944,221596.24131599,0
+FCFS.US,D,20201027,000000,52.8622,53.3514,52.4254,52.7269,198968.58082586,0
+FCFS.US,D,20201028,000000,51.9798,52.4452,51.0026,51.4096,296182.51541098,0
+FCFS.US,D,20201029,000000,51.0885,51.5835,49.5489,50.4403,249926.35560137,0
+FCFS.US,D,20201030,000000,50.9442,50.9442,49.5785,50.4116,364644.34401019,0
+FCFS.US,D,20201102,000000,51.0983,52.3691,50.4214,51.4965,272517.58515331,0
+FCFS.US,D,20201103,000000,52.3207,53.2299,51.4679,51.544,273886.78124648,0
+FCFS.US,D,20201104,000000,51.0321,54.383,50.7505,53.6369,367004.25922768,0
+FCFS.US,D,20201105,000000,53.55,55.2121,53.2792,54.886,291594.24114166,0
+FCFS.US,D,20201106,000000,54.7713,55.1726,53.7338,54.2566,191055.98344785,0
+FCFS.US,D,20201109,000000,57.6281,60.8545,57.6281,60.0116,489861.5264076,0
+FCFS.US,D,20201110,000000,60.6599,60.6599,58.393,59.141,343036.74978902,0
+FCFS.US,D,20201111,000000,58.3644,59.4286,58.0501,59.0621,278616.7313865,0
+FCFS.US,D,20201112,000000,58.7794,60.1322,58.3565,59.3831,370521.86870278,0
+FCFS.US,D,20201113,000000,59.6263,60.7933,59.5581,60.4336,302086.35133673,0
+FCFS.US,D,20201116,000000,61.3101,62.6816,61.2212,62.6816,342319.26270103,0
+FCFS.US,D,20201117,000000,62.0601,64.0059,58.2536,63.655,229356.03114775,0
+FCFS.US,D,20201118,000000,64.1017,65.3675,63.4505,63.5562,440705.05913087,0
+FCFS.US,D,20201119,000000,63.2074,64.1796,62.7884,63.8783,249791.76352421,0
+FCFS.US,D,20201120,000000,63.149,64.1254,62.5068,64.0533,295935.59460779,0
+FCFS.US,D,20201123,000000,64.6175,66.8655,64.4772,66.5158,385970.61043098,0
+FCFS.US,D,20201124,000000,67.4299,69.0741,66.8142,68.8024,393910.53101262,0
+FCFS.US,D,20201125,000000,68.5682,68.8884,65.0454,65.1818,203699.54293638,0
+FCFS.US,D,20201127,000000,65.0652,65.3329,63.7904,64.8715,64404.838844952,0
+FCFS.US,D,20201130,000000,64.1699,64.2973,62.1797,62.5068,276150.55926599,0
+FCFS.US,D,20201201,000000,63.1195,64.7835,62.3308,64.1796,236979.20496135,0
+FCFS.US,D,20201202,000000,64.239,66.077,63.6837,65.5613,691953.04821166,0
+FCFS.US,D,20201203,000000,65.581,65.9476,63.8685,64.8912,336689.67078213,0
+FCFS.US,D,20201204,000000,64.8517,66.7984,63.6353,66.7292,178139.19192299,0
+FCFS.US,D,20201207,000000,66.4466,66.7688,65.3972,66.33,129752.83420049,0
+FCFS.US,D,20201208,000000,65.7746,67.2007,65.4554,67.0701,173678.42593728,0
+FCFS.US,D,20201209,000000,67.1807,68.5978,67.1285,68.2955,178201.93409428,0
+FCFS.US,D,20201210,000000,67.9941,70.1838,66.3103,70.1246,197349.42801798,0
+FCFS.US,D,20201211,000000,69.415,70.3193,68.8488,69.1324,395196.74552438,0
+FCFS.US,D,20201214,000000,69.7263,69.7649,68.5395,68.5682,236122.06594368,0
+FCFS.US,D,20201215,000000,69.1127,72.5664,69.0148,72.2363,412837.41536623,0
+FCFS.US,D,20201216,000000,72.1494,72.6671,69.9655,70.8548,453037.94367438,0
+FCFS.US,D,20201217,000000,71.1167,71.507,70.2026,71.4486,298635.53191493,0
+FCFS.US,D,20201218,000000,71.9359,72.5861,70.0949,70.417,828947.5433454,0
+FCFS.US,D,20201221,000000,70.4407,70.5435,68.2371,68.4902,189515.76433935,0
+FCFS.US,D,20201222,000000,68.4802,69.0406,66.7688,67.4881,171334.70224787,0
+FCFS.US,D,20201223,000000,67.6927,69.2837,66.7787,66.9624,189999.48624071,0
+FCFS.US,D,20201224,000000,66.9228,68.1779,66.3982,68.1602,90270.804950839,0
+FCFS.US,D,20201228,000000,68.3252,69.093,66.7588,68.7431,182238.68443843,0
+FCFS.US,D,20201229,000000,68.8321,68.842,66.0039,66.1453,204883.54842715,0
+FCFS.US,D,20201230,000000,66.2529,67.6729,65.9506,67.1957,213934.6126232,0
+FCFS.US,D,20201231,000000,67.0217,68.5049,66.4466,68.1502,151135.77096956,0
+FCFS.US,D,20210104,000000,68.3923,69.0158,64.9288,65.1639,268186.35139224,0
+FCFS.US,D,20210105,000000,64.0296,66.1066,64.0296,64.6462,217389.47992702,0
+FCFS.US,D,20210106,000000,65.7944,66.5968,62.8319,63.0502,554477.86708809,0
+FCFS.US,D,20210107,000000,63.5859,63.9416,61.4988,61.816,345766.03424081,0
+FCFS.US,D,20210108,000000,61.826,61.826,59.6263,60.5798,422896.40218519,0
+FCFS.US,D,20210111,000000,60.0927,60.8525,58.6242,59.1677,734977.98619906,0
+FCFS.US,D,20210112,000000,59.315,59.8693,57.5343,58.4395,1057656.9253405,0
+FCFS.US,D,20210113,000000,58.4395,58.9218,57.1944,57.6015,273118.69563324,0
+FCFS.US,D,20210114,000000,57.8347,59.1559,57.6114,58.3614,647353.4841186,0
+FCFS.US,D,20210115,000000,58.0689,58.6726,57.4858,57.894,579211.43819897,0
+FCFS.US,D,20210119,000000,58.2734,58.2734,55.4374,56.5906,415405.79650774,0
+FCFS.US,D,20210120,000000,56.8929,57.5343,55.9384,57.4474,349009.39970908,0
+FCFS.US,D,20210121,000000,57.052,57.4958,56.065,56.9414,159030.15287849,0
+FCFS.US,D,20210122,000000,56.3673,57.1251,55.9691,56.8337,197692.48601915,0
+FCFS.US,D,20210125,000000,56.3573,57.1745,55.2091,56.5807,298694.22620422,0
+FCFS.US,D,20210126,000000,56.9019,57.2704,56.1766,57.0569,280207.54902023,0
+FCFS.US,D,20210127,000000,56.1716,57.1064,53.7486,54.1874,577166.2458085,0
+FCFS.US,D,20210128,000000,55.8989,57.4374,53.3692,57.0966,803928.59655214,0
+FCFS.US,D,20210129,000000,56.2013,58.1865,55.8791,57.2902,579603.07078437,0
+FCFS.US,D,20210201,000000,57.6311,57.6311,55.6478,56.1143,360277.69128144,0
+FCFS.US,D,20210202,000000,56.5609,56.7359,55.2872,56.2497,373726.7792919,0
+FCFS.US,D,20210203,000000,56.0253,57.4858,55.3159,57.0966,317754.69066448,0
+FCFS.US,D,20210204,000000,56.23,58.5066,56.23,57.8644,349976.8435118,0
+FCFS.US,D,20210205,000000,58.5066,59.6164,57.9917,59.2458,213879.96621593,0
+FCFS.US,D,20210208,000000,59.3644,60.9494,59.3051,60.8812,239110.41484473,0
+FCFS.US,D,20210209,000000,60.9494,60.9494,59.646,59.9959,334927.83013305,0
+FCFS.US,D,20210210,000000,59.6025,61.2706,59.6025,60.8427,355057.94741704,0
+FCFS.US,D,20210211,000000,60.8427,61.7617,60.0808,61.2232,291163.14170656,0
+FCFS.US,D,20210212,000000,60.9009,62.0641,60.7646,61.1254,262104.40865764,0
+FCFS.US,D,20210216,000000,60.6272,62.8062,60.6272,61.8872,280784.37220805,0
+FCFS.US,D,20210217,000000,61.7419,63.2468,61.2043,61.2725,477805.92178243,0
+FCFS.US,D,20210218,000000,61.2429,61.8783,60.2952,61.7123,318991.3186215,0
+FCFS.US,D,20210219,000000,61.732,62.318,61.1549,61.3891,153209.29853416,0
+FCFS.US,D,20210222,000000,61.1056,62.3655,60.8714,62.1223,165015.95841512,0
+FCFS.US,D,20210223,000000,62.2102,63.1392,61.4978,62.9435,233016.32846407,0
+FCFS.US,D,20210224,000000,63.2943,64.6926,62.8161,64.5958,224228.3765993,0
+FCFS.US,D,20210225,000000,64.7025,65.1037,63.2657,63.8417,212860.91191747,0
+FCFS.US,D,20210226,000000,63.736,63.736,61.8684,61.8783,203687.39929033,0
+FCFS.US,D,20210301,000000,63.0117,63.736,62.0157,63.4228,190874.84072747,0
+FCFS.US,D,20210302,000000,63.1787,63.5779,61.9267,62.9732,172195.88914756,0
+FCFS.US,D,20210303,000000,63.314,64.6095,63.314,63.9604,179911.15227711,0
+FCFS.US,D,20210304,000000,64.2044,66.4713,63.9702,65.2687,359774.74194049,0
+FCFS.US,D,20210305,000000,66.1196,67.1067,65.4831,67.0287,302717.8209318,0
+FCFS.US,D,20210308,000000,67.5761,67.8596,64.3596,65.7865,236356.84310082,0
+FCFS.US,D,20210309,000000,65.7282,65.9347,63.5286,65.493,215804.73411629,0
+FCFS.US,D,20210310,000000,65.9249,66.6374,65.2787,66.1196,201991.33672407,0
+FCFS.US,D,20210311,000000,66.0118,67.4773,65.2934,67.4239,165730.40959159,0
+FCFS.US,D,20210312,000000,67.8103,68.3864,66.4416,66.9111,263561.64618473,0
+FCFS.US,D,20210315,000000,66.9595,67.4871,65.1926,67.1363,343250.27556557,0
+FCFS.US,D,20210316,000000,66.6858,67.7312,65.4367,67.4189,179850.43404681,0
+FCFS.US,D,20210317,000000,67.5563,67.9071,66.8814,67.7806,154747.49370164,0
+FCFS.US,D,20210318,000000,67.8399,68.0149,67.0287,67.4576,380929.98534595,0
+FCFS.US,D,20210319,000000,67.3904,67.3904,62.2696,62.4258,835961.51091504,0
+FCFS.US,D,20210322,000000,62.0641,63.6817,61.8971,63.4031,251724.62718862,0
+FCFS.US,D,20210323,000000,62.7676,63.8417,62.5621,63.1974,224766.74490792,0
+FCFS.US,D,20210324,000000,63.6471,65.239,63.6471,64.409,202539.82473774,0
+FCFS.US,D,20210325,000000,64.3496,65.992,63.2755,65.6807,156894.89511309,0
+FCFS.US,D,20210326,000000,66.334,67.2529,65.493,66.9011,195524.8451976,0
+FCFS.US,D,20210329,000000,66.2173,67.4773,63.6273,63.6471,234194.2621318,0
+FCFS.US,D,20210330,000000,63.8714,66.1728,62.9435,63.99,135936.98595609,0
+FCFS.US,D,20210331,000000,64.8398,64.9664,62.9337,64.1749,225767.58373729,0
+FCFS.US,D,20210401,000000,64.409,66.3635,64.1946,66.1975,144536.71130695,0
+FCFS.US,D,20210405,000000,66.4516,66.9011,65.992,66.334,137382.07983713,0
+FCFS.US,D,20210406,000000,65.9051,66.5395,65.8063,66.0019,176212.40008161,0
+FCFS.US,D,20210407,000000,66.4664,66.4664,63.8052,63.8714,119393.29214157,0
+FCFS.US,D,20210408,000000,64.1452,64.5908,63.7934,64.3496,143027.8632841,0
+FCFS.US,D,20210409,000000,64.3496,65.5919,63.5207,65.4733,176908.635789,0
+FCFS.US,D,20210412,000000,65.661,66.7944,64.8497,66.6956,270769.91209131,0
+FCFS.US,D,20210413,000000,66.6956,67.663,65.0148,66.6669,247023.01222274,0
+FCFS.US,D,20210414,000000,66.8231,68.2885,66.6571,67.9368,182367.20469256,0
+FCFS.US,D,20210415,000000,67.8696,68.3282,65.4505,66.6472,136568.45555116,0
+FCFS.US,D,20210416,000000,67.2925,68.1325,66.7451,67.7707,124626.19162254,0
+FCFS.US,D,20210419,000000,67.5167,68.5139,66.9496,68.0543,160563.28819345,0
+FCFS.US,D,20210420,000000,67.6057,68.3627,66.0503,66.4516,236787.94253592,0
+FCFS.US,D,20210421,000000,67.4289,69.3835,65.074,65.992,255400.1040625,0
+FCFS.US,D,20210422,000000,66.5208,67.7806,65.234,66.2569,146977.58416482,0
+FCFS.US,D,20210423,000000,66.334,70.0089,66.1294,69.2757,266692.68292696,0
+FCFS.US,D,20210426,000000,69.5306,70.839,68.9437,70.2045,194754.73564335,0
+FCFS.US,D,20210427,000000,69.9112,70.9171,69.7945,70.7027,157684.23210693,0
+FCFS.US,D,20210428,000000,70.9171,71.6216,69.7155,71.3875,202922.3495886,0
+FCFS.US,D,20210429,000000,72.0801,72.1789,70.9961,71.8163,114077.4110792,0
+FCFS.US,D,20210430,000000,71.5722,71.5722,69.7006,70.3895,222187.23209086,0
+FCFS.US,D,20210503,000000,70.839,71.5624,69.9458,70.3114,234908.71330828,0
+FCFS.US,D,20210504,000000,70.673,70.7125,69.3054,69.9892,315432.21835568,0
+FCFS.US,D,20210505,000000,69.2323,70.4596,69.2323,69.6869,185386.92467926,0
+FCFS.US,D,20210506,000000,69.921,72.344,69.4812,72.2659,218495.5636889,0
+FCFS.US,D,20210507,000000,72.687,74.2887,71.5475,73.8796,179049.96537742,0
+FCFS.US,D,20210510,000000,73.7314,74.0249,71.7096,72.0109,193694.19055419,0
+FCFS.US,D,20210511,000000,71.0841,73.263,69.6572,73.1849,190649.17130487,0
+FCFS.US,D,20210512,000000,73.1949,73.9281,72.1889,72.598,300555.23996277,0
+FCFS.US,D,20210513,000000,72.4418,75.3066,72.4418,74.8846,184063.26725882,0
+FCFS.US,D,20210514,000000,75.5427,75.9439,72.6671,75.6208,128865.33606767,0
+FCFS.US,D,20210517,000000,75.5516,76.3669,74.6958,76.2087,117604.12828886,0
+FCFS.US,D,20210518,000000,76.4154,77.0141,75.4439,75.6692,232750.18022127,0
+FCFS.US,D,20210519,000000,74.8944,76.9844,74.8944,76.8273,122500.04159169,0
+FCFS.US,D,20210520,000000,76.7779,77.6712,76.3273,77.5931,157734.83063218,0
+FCFS.US,D,20210521,000000,78.0932,78.5833,77.2393,78.4757,127638.82781571,0
+FCFS.US,D,20210524,000000,78.0833,78.5349,77.279,77.9954,447638.06906011,0
+FCFS.US,D,20210525,000000,77.8085,78.0438,75.9439,76.1307,259245.59198122,0
+FCFS.US,D,20210526,000000,76.7197,77.6712,75.1099,77.3866,149249.45794838,0
+FCFS.US,D,20210527,000000,77.9459,79.1525,77.102,78.8976,154833.51119456,0
+FCFS.US,D,20210528,000000,79.1822,79.9371,77.5636,78.2207,114471.06760562,0
+FCFS.US,D,20210601,000000,78.5536,80.0952,77.4895,79.5942,201180.74834962,0
+FCFS.US,D,20210602,000000,79.6723,80.0854,78.8976,80.0655,131674.56618935,0
+FCFS.US,D,20210603,000000,79.5261,80.202,78.8729,80.115,93086.10689554,0
+FCFS.US,D,20210604,000000,80.0655,80.8403,79.5161,80.4579,132243.29361311,0
+FCFS.US,D,20210607,000000,80.5163,81.3008,80.5163,81.1645,117039.44874712,0
+FCFS.US,D,20210608,000000,80.9193,81.4885,80.6249,81.1941,92315.997341293,0
+FCFS.US,D,20210609,000000,81.0261,82.0478,80.4993,81.0853,150771.46158779,0
+FCFS.US,D,20210610,000000,81.4588,81.4588,80.36,80.4963,80285.691978742,0
+FCFS.US,D,20210611,000000,80.6842,81.4491,80.4866,81.3897,103983.00529257,0
+FCFS.US,D,20210614,000000,81.1842,82.293,81.1842,82.126,114616.79135833,0
+FCFS.US,D,20210615,000000,82.2237,83.205,82.1447,83.0281,81428.206678802,0
+FCFS.US,D,20210616,000000,83.1072,83.2346,81.3008,81.4787,113772.80795722,0
+FCFS.US,D,20210617,000000,81.4391,81.7386,80.7612,81.2632,233754.05496216,0
+FCFS.US,D,20210618,000000,79.6921,80.3304,79.0942,79.1129,337720.86872665,0
+FCFS.US,D,20210621,000000,79.9085,81.6941,79.5023,80.8996,251916.90158455,0
+FCFS.US,D,20210622,000000,79.3877,80.115,76.0822,77.8877,271588.5962298,0
+FCFS.US,D,20210623,000000,77.9361,78.5636,77.4163,78.113,183259.76267791,0
+FCFS.US,D,20210624,000000,78.6229,79.4173,76.9943,78.5833,194455.19237389,0
+FCFS.US,D,20210625,000000,79.0745,79.9085,77.7394,78.0141,1769223.9858786,0
+FCFS.US,D,20210628,000000,78.4657,78.5636,75.6593,76.3273,185161.25525666,0
+FCFS.US,D,20210629,000000,77.024,77.024,74.7373,74.9933,123506.95224409,0
+FCFS.US,D,20210630,000000,74.5408,75.6009,73.9814,75.0022,157581.01111543,0
+FCFS.US,D,20210701,000000,75.5328,76.0961,75.012,75.8075,144808.93137277,0
+FCFS.US,D,20210702,000000,76.0328,76.3224,74.934,75.3747,126473.03779403,0
+FCFS.US,D,20210706,000000,75.4834,75.4834,74.1099,74.9636,83705.140314884,0
+FCFS.US,D,20210707,000000,74.9043,75.4339,74.3648,75.179,121562.95690413,0
+FCFS.US,D,20210708,000000,73.9518,75.9054,73.9231,74.8056,134251.04309489,0
+FCFS.US,D,20210709,000000,75.6396,76.4933,75.4933,75.7186,128555.67309318,0
+FCFS.US,D,20210712,000000,75.7285,76.6505,75.7285,76.6505,100254.90595243,0
+FCFS.US,D,20210713,000000,76.5329,77.0773,75.9439,75.9538,121582.18434373,0
+FCFS.US,D,20210714,000000,76.19,76.5427,74.9883,75.4636,117529.2424715,0
+FCFS.US,D,20210715,000000,75.0516,75.8461,74.8056,75.1593,94247.849035195,0
+FCFS.US,D,20210716,000000,75.7878,76.1405,74.3204,74.3351,100384.43817706,0
+FCFS.US,D,20210719,000000,74.2413,74.2413,71.6375,72.3134,161370.84065638,0
+FCFS.US,D,20210720,000000,72.511,74.6,72.4715,73.4814,277944.78297123,0
+FCFS.US,D,20210721,000000,74.1791,78.2602,74.1791,77.5536,237559.06406068,0
+FCFS.US,D,20210722,000000,77.7493,77.7493,75.012,75.5912,272389.06489918,0
+FCFS.US,D,20210723,000000,75.7433,76.6505,72.343,76.4835,109039.82190568,0
+FCFS.US,D,20210726,000000,76.6505,77.6268,75.7285,76.4933,117755.92386461,0
+FCFS.US,D,20210727,000000,76.3857,77.024,75.3164,76.1998,137996.34593361,0
+FCFS.US,D,20210728,000000,76.6703,76.9647,75.4933,76.8669,100666.77794794,0
+FCFS.US,D,20210729,000000,77.6415,78.4657,76.6603,78.0052,69374.625994639,0
+FCFS.US,D,20210730,000000,77.5437,78.9766,77.1218,77.7108,115157.18360795,0
+FCFS.US,D,20210802,000000,78.3976,80.3403,77.5339,78.1722,136605.89845985,0
+FCFS.US,D,20210803,000000,78.0141,79.7315,77.9954,79.3106,99973.57815206,0
+FCFS.US,D,20210804,000000,78.7216,80.3205,77.19,79.1426,109501.28045594,0
+FCFS.US,D,20210805,000000,79.2612,80.7909,78.8976,80.526,118677.8289946,0
+FCFS.US,D,20210806,000000,81.3205,82.3127,80.4766,81.9688,120665.33906626,0
+FCFS.US,D,20210809,000000,81.7831,81.7928,80.6546,80.9193,145386.76653108,0
+FCFS.US,D,20210810,000000,80.8996,81.4885,79.5358,80.8403,102638.09649153,0
+FCFS.US,D,20210811,000000,81.2632,81.9885,76.9024,81.9688,67773.688655848,0
+FCFS.US,D,20210812,000000,82.1951,82.1951,80.7771,81.2801,64121.487103572,0
+FCFS.US,D,20210813,000000,81.3976,82.1269,81.1713,81.703,90285.984508412,0
+FCFS.US,D,20210816,000000,81.2109,82.4905,80.6299,82.3532,73656.273200977,0
+FCFS.US,D,20210817,000000,82.2544,83.6427,82.2544,83.4165,136049.31468213,0
+FCFS.US,D,20210818,000000,83.4065,83.6132,82.284,82.5301,111430.09623831,0
+FCFS.US,D,20210819,000000,81.6832,82.791,81.0824,82.1753,87240.965259093,0
+FCFS.US,D,20210820,000000,81.9589,83.0865,81.3679,82.7959,368429.1136986,0
+FCFS.US,D,20210823,000000,83.0815,83.4679,81.7327,82.3137,129827.72001787,0
+FCFS.US,D,20210824,000000,82.3334,83.3246,81.7671,82.6487,101257.76872282,0
+FCFS.US,D,20210825,000000,82.1753,83.5538,78.6307,83.2594,92110.567328792,0
+FCFS.US,D,20210826,000000,83.3968,83.5735,82.284,82.8058,84903.313392716,0
+FCFS.US,D,20210827,000000,83.1704,84.7555,82.9046,84.6082,149799.96990306,0
+FCFS.US,D,20210830,000000,84.874,84.9916,83.7663,83.8691,109728.97381954,0
+FCFS.US,D,20210831,000000,83.5735,84.7357,83.1111,84.382,244265.39259682,0
+FCFS.US,D,20210901,000000,84.4402,85.6271,83.8207,85.1596,106029.20965354,0
+FCFS.US,D,20210902,000000,85.1299,86.3612,84.7752,85.9471,128023.37660757,0
+FCFS.US,D,20210903,000000,85.9077,87.2911,85.3068,86.7149,130517.88390222,0
+FCFS.US,D,20210907,000000,86.6854,87.3355,85.4897,86.8039,132926.37370394,0
+FCFS.US,D,20210908,000000,86.3711,88.2713,85.8138,87.9957,231312.17013378,0
+FCFS.US,D,20210909,000000,88.2516,88.2516,86.0311,86.2426,219169.53604518,0
+FCFS.US,D,20210910,000000,86.7644,87.5421,86.0757,86.2822,185252.33260211,0
+FCFS.US,D,20210913,000000,86.9027,87.5915,85.8098,86.7052,117780.21115673,0
+FCFS.US,D,20210914,000000,87.0499,87.385,84.8543,85.2386,97351.5625738,0
+FCFS.US,D,20210915,000000,85.0706,86.2526,84.372,85.9471,156178.4199956,0
+FCFS.US,D,20210916,000000,86.2031,86.9511,85.3512,86.38,122174.18708911,0
+FCFS.US,D,20210917,000000,86.9611,87.7793,86.0321,87.0499,713373.42788942,0
+FCFS.US,D,20210920,000000,85.5924,86.5183,83.8394,85.1201,136282.06789827,0
+FCFS.US,D,20210921,000000,85.4254,86.0263,84.6476,85.5332,133653.98049698,0
+FCFS.US,D,20210922,000000,86.1043,86.8632,85.5627,85.5627,103793.76680815,0
+FCFS.US,D,20210923,000000,86.0163,87.1488,85.8583,86.7249,126937.53225579,0
+FCFS.US,D,20210924,000000,86.3414,87.0203,86.2516,86.3711,84350.777497027,0
+FCFS.US,D,20210927,000000,86.5973,88.4136,86.3809,87.7001,97124.881180697,0
+FCFS.US,D,20210928,000000,87.8474,87.8474,86.046,86.4096,79252.470093213,0
+FCFS.US,D,20210929,000000,86.4096,86.4096,85.1201,85.7604,88672.903523561,0
+FCFS.US,D,20210930,000000,86.2526,87.7378,85.8385,86.1636,85183.62922258,0
+FCFS.US,D,20211001,000000,86.0657,87.5421,85.8583,86.637,197557.893942,0
+FCFS.US,D,20211004,000000,86.6468,87.2131,85.795,86.3612,84653.356677999,0
+FCFS.US,D,20211005,000000,86.4492,86.4492,84.9531,85.0905,96962.965899909,0
+FCFS.US,D,20211006,000000,84.2436,84.5983,82.6981,84.2831,109309.00605999,0
+FCFS.US,D,20211007,000000,85.0805,86.1093,84.372,85.3464,97476.034945906,0
+FCFS.US,D,20211008,000000,85.2772,86.5973,84.2534,85.0015,67146.266942794,0
+FCFS.US,D,20211011,000000,85.2574,86.134,84.8443,84.9719,127308.9254311,0
+FCFS.US,D,20211012,000000,85.0212,86.3513,84.5884,84.8641,100564.56892694,0
+FCFS.US,D,20211013,000000,84.5884,84.6072,82.5202,82.7663,94816.576458962,0
+FCFS.US,D,20211014,000000,83.5835,84.6181,83.121,84.5687,97775.578215364,0
+FCFS.US,D,20211015,000000,85.7209,86.1438,84.8443,85.2288,145408.01791168,0
+FCFS.US,D,20211018,000000,84.8345,86.302,84.2683,86.1932,158818.65104295,0
+FCFS.US,D,20211019,000000,86.6567,88.1429,86.1438,88.0352,99608.256799783,0
+FCFS.US,D,20211020,000000,82.4905,89.2358,82.4905,88.389,202469.9987729,0
+FCFS.US,D,20211021,000000,88.9897,89.2259,87.2762,89.2259,152854.09688692,0
+FCFS.US,D,20211022,000000,89.3445,90.2902,88.4878,89.5807,84051.234227569,0
+FCFS.US,D,20211025,000000,89.6498,92.1015,89.2071,92.0333,105223.68113161,0
+FCFS.US,D,20211026,000000,92.4662,93.6134,91.8752,92.6035,149197.84745263,0
+FCFS.US,D,20211027,000000,92.0719,92.6628,91.3979,91.9246,246735.61259933,0
+FCFS.US,D,20211028,000000,94.4158,95.5581,89.2852,89.4631,303580.01980199,0
+FCFS.US,D,20211029,000000,89.4918,90.1617,87.1092,87.1191,239102.31908069,0
+FCFS.US,D,20211101,000000,87.6013,88.7437,86.0064,86.3997,234398.68017379,0
+FCFS.US,D,20211102,000000,86.3997,87.5471,84.4501,85.4748,203812.88363294,0
+FCFS.US,D,20211103,000000,87.1884,87.1884,85.1003,85.6121,379561.80122329,0
+FCFS.US,D,20211104,000000,86.6023,86.6023,84.4303,84.4996,144246.27577203,0
+FCFS.US,D,20211105,000000,85.1498,86.6517,84.7653,85.1299,274731.77661809,0
+FCFS.US,D,20211108,000000,85.4451,86.0311,84.4797,84.6863,318037.03043536,0
+FCFS.US,D,20211109,000000,84.7555,85.4748,84.0074,84.1941,195648.30559921,0
+FCFS.US,D,20211110,000000,84.0864,86.459,84.0568,84.3326,141904.57602364,0
+FCFS.US,D,20211111,000000,85.1596,85.1695,83.9382,84.8246,163924.0422403,0
+FCFS.US,D,20211112,000000,85.5015,85.5015,77.3442,77.7098,499643.23330821,0
+FCFS.US,D,20211115,000000,77.7098,78.1198,72.1958,72.6207,746444.62399036,0
+FCFS.US,D,20211116,000000,72.6306,72.9419,69.0781,69.5573,772983.55048203,0
+FCFS.US,D,20211117,000000,69.2807,70.0119,68.6581,69.0534,468863.13843041,0
+FCFS.US,D,20211118,000000,69.2313,70.3281,67.0671,67.4526,529790.84662043,0
+FCFS.US,D,20211119,000000,66.8695,67.7095,65.3478,67.3735,488994.26768489,0
+FCFS.US,D,20211122,000000,67.6897,69.5178,66.4052,66.8695,301006.57880797,0
+FCFS.US,D,20211123,000000,67.0671,67.334,65.7826,65.9506,207972.08240818,0
+FCFS.US,D,20211124,000000,65.743,66.4841,65.2193,65.6541,230980.24380816,0
+FCFS.US,D,20211126,000000,64.0236,66.0988,61.6124,63.3615,245375.52424072,0
+FCFS.US,D,20211129,000000,64.1125,67.4624,62.1658,63.3121,808809.3302974,0
+FCFS.US,D,20211130,000000,63.1243,63.7667,62.0225,63.0848,280071.94497258,0
+FCFS.US,D,20211201,000000,64.073,66.2766,62.0472,62.0966,348841.41260528,0
+FCFS.US,D,20211202,000000,62.2549,64.4188,61.6619,62.4919,206471.33014937,0
+FCFS.US,D,20211203,000000,62.5908,63.49,61.7706,62.6797,400888.06764408,0
+FCFS.US,D,20211206,000000,63.3615,63.9643,63.1145,63.3319,278864.66416021,0
+FCFS.US,D,20211207,000000,64.0236,64.4288,62.4722,62.8576,270546.26660972,0
+FCFS.US,D,20211208,000000,62.9268,64.1372,62.3042,63.9347,277141.27839032,0
+FCFS.US,D,20211209,000000,64.0336,64.5473,62.2372,62.7094,227319.94649185,0
+FCFS.US,D,20211210,000000,63.3814,63.5691,62.492,63.0551,172715.03001659,0
+FCFS.US,D,20211213,000000,62.7488,63.075,60.8121,61.0295,280730.73777128,0
+FCFS.US,D,20211214,000000,61.0393,62.1066,60.3575,61.988,344124.61808182,0
+FCFS.US,D,20211215,000000,61.8892,63.0157,61.3798,62.1263,559505.33655656,0
+FCFS.US,D,20211216,000000,62.7785,64.0236,61.8892,62.0869,218359.95964124,0
+FCFS.US,D,20211217,000000,64.4682,65.1698,60.9009,64.5375,598758.6604721,0
+FCFS.US,D,20211220,000000,63.8753,64.8833,62.0572,63.9347,434291.19007065,0
+FCFS.US,D,20211221,000000,65.2292,67.1067,65.2292,66.9091,453907.22633812,0
+FCFS.US,D,20211222,000000,66.6521,67.9466,66.2075,67.0573,282058.44307375,0
+FCFS.US,D,20211223,000000,67.5415,69.424,67.5217,69.0731,262961.5476753,0
+FCFS.US,D,20211227,000000,69.5079,70.8914,69.0731,70.7926,196711.88659988,0
+FCFS.US,D,20211228,000000,71.1483,72.5417,71.0177,72.1365,319246.33518874,0
+FCFS.US,D,20211229,000000,72.5317,73.0209,71.2175,72.2057,124100.97893049,0
+FCFS.US,D,20211230,000000,72.2354,74.1029,72.2354,73.6682,299821.5613467,0
+FCFS.US,D,20211231,000000,73.2236,74.5335,73.1939,73.9251,139103.44166601,0
+FCFS.US,D,20220103,000000,73.8658,74.6167,72.9666,73.3421,316723.49271996,0
+FCFS.US,D,20220104,000000,73.5299,73.6485,72.2057,72.6602,268011.28049489,0
+FCFS.US,D,20220105,000000,72.8974,73.4408,71.9191,72.2649,279798.71293625,0
+FCFS.US,D,20220106,000000,72.5811,73.4013,71.8157,72.5714,258487.62607304,0
+FCFS.US,D,20220107,000000,72.4231,73.436,72.0278,72.9369,341441.88427326,0
+FCFS.US,D,20220110,000000,72.5021,73.6385,71.4646,73.4607,313795.86204921,0
+FCFS.US,D,20220111,000000,73.2729,73.421,71.4546,72.2551,189734.34996842,0
+FCFS.US,D,20220112,000000,72.2848,72.6948,71.7265,71.8895,197550.81014846,0
+FCFS.US,D,20220113,000000,72.0179,73.268,71.4052,72.7788,135463.38375979,0
+FCFS.US,D,20220114,000000,72.2649,73.1543,71.4843,72.9764,153777.01398742,0
+FCFS.US,D,20220118,000000,72.4329,73.0753,71.9882,72.2057,168509.28059812,0
+FCFS.US,D,20220119,000000,72.2254,72.8183,71.7906,72.3737,166587.54860927,0
+FCFS.US,D,20220120,000000,72.3737,72.7491,70.5653,70.5653,204749.9683205,0
+FCFS.US,D,20220121,000000,70.1601,71.4646,68.5988,68.6581,290007.47138994,0
+FCFS.US,D,20220124,000000,68.1146,70.5405,67.6502,70.0811,258556.44006737,0
+FCFS.US,D,20220125,000000,70.1601,70.1601,67.2253,67.502,234016.15532294,0
+FCFS.US,D,20220126,000000,68.3419,70.8617,67.9665,69.6463,426625.51349584,0
+FCFS.US,D,20220127,000000,69.8143,69.834,64.9525,66.2667,295783.79903205,0
+FCFS.US,D,20220128,000000,66.2667,67.6502,64.577,67.6304,214324.22126759,0
+FCFS.US,D,20220131,000000,66.9288,69.083,64.7055,68.8755,271138.26935511,0
+FCFS.US,D,20220201,000000,69.5969,71.3757,67.5514,70.2095,307365.80146092,0
+FCFS.US,D,20220202,000000,70.0415,70.511,68.5,68.9546,179888.888926,0
+FCFS.US,D,20220203,000000,68.836,69.8588,67.9368,68.5395,172236.36796775,0
+FCFS.US,D,20220204,000000,68.332,70.1503,67.5217,68.9546,153328.71105373,0
+FCFS.US,D,20220207,000000,70.3231,70.3231,68.2431,69.2313,192119.56444853,0
+FCFS.US,D,20220208,000000,69.6957,72.9468,67.67,72.7491,466351.42763719,0
+FCFS.US,D,20220209,000000,72.7491,74.5476,72.5145,74.5081,335341.72606958,0
+FCFS.US,D,20220210,000000,73.9646,76.3165,72.4823,72.7195,482054.17396211,0
+FCFS.US,D,20220211,000000,72.6009,73.0456,70.417,72.2649,236687.75745593,0
+FCFS.US,D,20220214,000000,72.2649,74.429,71.8895,74.261,228116.36727923,0
+FCFS.US,D,20220215,000000,74.686,76.1633,74.1326,75.3875,377965.92373702,0
+FCFS.US,D,20220216,000000,75.2394,76.02,74.6366,75.7532,199778.1572298,0
+FCFS.US,D,20220217,000000,74.8243,76.3263,74.0338,74.6761,345289.39613299,0
+FCFS.US,D,20220218,000000,74.4884,76.4154,74.4884,75.516,218518.83901051,0
+FCFS.US,D,20220222,000000,75.0615,75.9311,69.9037,74.9034,204135.70222401,0
+FCFS.US,D,20220223,000000,75.18,75.7335,72.7788,72.8578,260182.67666879,0
+FCFS.US,D,20220224,000000,70.6938,72.5268,69.7155,71.84,662802.2258468,0
+FCFS.US,D,20220225,000000,71.9586,73.2404,71.3757,71.6029,396914.05947125,0
+FCFS.US,D,20220228,000000,69.7846,72.1168,69.7846,71.1879,336032.90192444,0
+FCFS.US,D,20220301,000000,71.346,71.7215,65.664,66.1975,361025.53748457,0
+FCFS.US,D,20220302,000000,66.3063,69.7748,66.3063,69.2707,376744.47533757,0
+FCFS.US,D,20220303,000000,69.6562,70.1701,67.4426,68.5395,367531.49586073,0
+FCFS.US,D,20220304,000000,67.7292,68.7421,65.9703,66.4941,287237.70811796,0
+FCFS.US,D,20220307,000000,66.7213,66.8794,57.6104,60.9899,931471.28716987,0
+FCFS.US,D,20220308,000000,61.227,61.8003,59.3002,59.31,683512.20223008,0
+FCFS.US,D,20220309,000000,60.6738,64.6165,59.5373,64.0829,423840.57066629,0
+FCFS.US,D,20220310,000000,62.8477,64.3646,61.7261,63.3615,353300.15464998,0
+FCFS.US,D,20220311,000000,63.737,64.5177,62.8774,63.5493,260216.07169544,0
+FCFS.US,D,20220314,000000,63.5888,66.4841,63.1737,65.8912,348040.94393588,0
+FCFS.US,D,20220315,000000,66.2272,67.0079,65.1304,65.6442,296233.11393624,0
+FCFS.US,D,20220316,000000,66.2469,68.1146,65.9209,67.3735,411728.29569284,0
+FCFS.US,D,20220317,000000,67.4328,67.502,65.4564,66.7806,339293.4708913,0
+FCFS.US,D,20220318,000000,66.6818,69.2905,66.1284,69.1819,817745.02985588,0
+FCFS.US,D,20220321,000000,68.9348,70.38,66.5286,66.9881,355649.95016242,0
+FCFS.US,D,20220322,000000,67.2154,68.8953,67.0671,68.4902,339430.08690947,0
+FCFS.US,D,20220323,000000,67.996,68.6977,67.3637,68.085,496615.41755748,0
+FCFS.US,D,20220324,000000,68.5099,68.8458,66.9881,67.2154,476582.44944198,0
+FCFS.US,D,20220325,000000,67.4426,69.5771,66.9336,69.3399,310164.91187754,0
+FCFS.US,D,20220328,000000,69.4487,69.5079,68.1739,69.3893,261016.54036485,0
+FCFS.US,D,20220329,000000,69.8736,71.0494,69.8736,70.8321,343498.20833927,0
+FCFS.US,D,20220330,000000,70.3775,71.3607,67.6749,68.2233,223479.51842564,0
+FCFS.US,D,20220331,000000,68.0356,69.8736,66.8894,69.5079,399139.38261157,0
+FCFS.US,D,20220401,000000,70.0515,70.7432,69.0781,69.1324,208230.13488693,0
+FCFS.US,D,20220404,000000,68.3172,70.2491,68.3172,69.5771,222857.15656513,0
+FCFS.US,D,20220405,000000,69.1027,70.6048,69.1027,69.7748,222601.12802737,0
+FCFS.US,D,20220406,000000,69.2411,71.8895,69.2115,71.2966,407873.70003958,0
+FCFS.US,D,20220407,000000,71.4152,71.9191,69.6562,69.9823,147692.0353413,0
+FCFS.US,D,20220408,000000,69.7056,71.1583,69.3004,70.0909,138864.61662683,0
+FCFS.US,D,20220411,000000,70.0909,71.4448,70.0909,70.6246,148785.97545712,0
+FCFS.US,D,20220412,000000,70.6838,72.0376,69.9773,70.8815,137854.67006292,0
+FCFS.US,D,20220413,000000,71.0001,72.3836,70.8024,72.0871,109665.21967773,0
+FCFS.US,D,20220414,000000,72.3934,73.7472,72.3242,73.263,157381.65292596,0
+FCFS.US,D,20220418,000000,72.68,74.8441,72.4281,74.1918,230711.05965384,0
+FCFS.US,D,20220419,000000,74.607,76.0497,74.2018,75.19,241291.21128284,0
+FCFS.US,D,20220420,000000,75.7927,75.7927,73.0259,73.9251,246808.47447569,0
+FCFS.US,D,20220421,000000,74.7847,75.18,72.6701,73.1247,163224.77062139,0
+FCFS.US,D,20220422,000000,72.6503,72.6503,70.9903,71.1977,162874.6288267,0
+FCFS.US,D,20220425,000000,70.8815,72.6306,69.9625,72.3836,250511.27455321,0
+FCFS.US,D,20220426,000000,71.4942,72.176,69.8143,69.8835,216270.24054856,0
+FCFS.US,D,20220427,000000,69.6067,70.6344,68.1345,68.6779,381255.83984854,0
+FCFS.US,D,20220428,000000,69.834,77.658,69.834,77.018,681228.18480047,0
+FCFS.US,D,20220429,000000,77.7493,81.1782,77.0773,78.8363,665136.84180165,0
+FCFS.US,D,20220502,000000,78.4805,78.619,72.8974,75.2592,537017.3279961,0
+FCFS.US,D,20220503,000000,75.6346,77.8778,73.5693,74.9133,194420.78537673,0
+FCFS.US,D,20220504,000000,74.933,76.7216,73.011,76.7018,224827.46313821,0
+FCFS.US,D,20220505,000000,75.6643,76.0595,73.1247,73.9844,157634.64555219,0
+FCFS.US,D,20220506,000000,73.5595,74.9726,72.927,73.8362,190954.78639736,0
+FCFS.US,D,20220509,000000,72.9171,73.6335,71.015,71.8203,390125.7613242,0
+FCFS.US,D,20220510,000000,72.5417,73.2236,69.918,71.1286,176791.24721043,0
+FCFS.US,D,20220511,000000,71.089,73.1099,70.2095,71.1583,221004.2385706,0
+FCFS.US,D,20220512,000000,70.763,72.5317,70.0712,71.9882,379250.11430778,0
+FCFS.US,D,20220513,000000,72.6431,74.0025,71.2192,73.3278,213787.29971313,0
+FCFS.US,D,20220516,000000,72.8516,73.2187,70.4899,71.9585,144835.4231845,0
+FCFS.US,D,20220517,000000,73.3476,74.5979,72.0478,74.4788,170182.6804351,0
+FCFS.US,D,20220518,000000,73.7148,75.1783,72.8416,73.1988,150257.40417961,0
+FCFS.US,D,20220519,000000,72.8614,73.4965,71.6509,72.3653,158200.90867842,0
+FCFS.US,D,20220520,000000,73.0896,73.2385,70.6686,71.8097,140327.51965454,0
+FCFS.US,D,20220523,000000,72.7821,72.9507,70.2816,70.6586,201815.60598804,0
+FCFS.US,D,20220524,000000,70.103,70.6586,66.0645,68.5005,260953.49535488,0
+FCFS.US,D,20220525,000000,68.3864,70.1129,67.4735,69.9343,221825.53770887,0
+FCFS.US,D,20220526,000000,70.6785,72.018,69.6366,70.9166,119486.15032757,0
+FCFS.US,D,20220527,000000,71.4524,73.1591,70.614,73.1393,115171.74500413,0
+FCFS.US,D,20220531,000000,72.4844,74.33,71.4747,74.0721,189430.71296778,0
+FCFS.US,D,20220601,000000,74.3697,74.3697,69.463,71.0457,210846.53009534,0
+FCFS.US,D,20220602,000000,71.0853,71.4524,69.2894,70.7083,238761.66979493,0
+FCFS.US,D,20220603,000000,70.3312,71.1349,68.3764,70.7083,198821.42280281,0
+FCFS.US,D,20220606,000000,71.502,72.0776,70.2915,71.9287,144354.70107768,0
+FCFS.US,D,20220607,000000,71.6311,72.8218,70.6288,72.3256,223899.59660998,0
+FCFS.US,D,20220608,000000,72.2462,72.2462,71.0257,71.4822,144011.04020048,0
+FCFS.US,D,20220609,000000,71.3532,71.5815,70.3014,70.5991,159527.17763559,0
+FCFS.US,D,20220610,000000,69.4183,71.3333,69.1802,70.7182,202579.52078252,0
+FCFS.US,D,20220613,000000,69.7854,70.7677,68.8229,69.4679,272952.39976527,0
+FCFS.US,D,20220614,000000,69.7954,71.1051,65.7718,67.017,340440.94610712,0
+FCFS.US,D,20220615,000000,67.8208,70.2518,66.9972,69.2894,219567.05082968,0
+FCFS.US,D,20220616,000000,68.2871,68.684,63.8319,64.2288,261038.15082023,0
+FCFS.US,D,20220617,000000,65.5485,66.9179,65.0822,65.8661,516074.83382896,0
+FCFS.US,D,20220621,000000,66.9972,67.657,66.2643,66.501,210776.99167737,0
+FCFS.US,D,20220622,000000,65.5485,68.0193,65.5187,67.9398,229089.78287854,0
+FCFS.US,D,20220623,000000,68.0689,69.4778,67.8902,68.6741,252546.40140297,0
+FCFS.US,D,20220624,000000,69.3191,71.4822,68.9123,70.8273,789091.73299639,0
+FCFS.US,D,20220627,000000,71.2739,71.6906,69.9243,70.0832,179944.26183264,0
+FCFS.US,D,20220628,000000,70.2419,71.3929,69.1603,69.5672,191186.30607066,0
+FCFS.US,D,20220629,000000,69.2397,70.0137,68.684,69.845,180323.19582039,0
+FCFS.US,D,20220630,000000,68.8627,69.9443,68.3269,68.9718,215660.80578561,0
+FCFS.US,D,20220701,000000,68.5451,70.0732,65.7132,69.5572,146314.87822182,0
+FCFS.US,D,20220705,000000,68.6444,70.0037,68.0193,69.9839,172459.30777115,0
+FCFS.US,D,20220706,000000,69.7358,70.8011,67.9597,68.8429,194710.59371748,0
+FCFS.US,D,20220707,000000,69.2894,69.9541,68.7932,69.2496,160100.61763302,0
+FCFS.US,D,20220708,000000,69.0512,70.3114,68.6295,68.9321,157286.83121325,0
+FCFS.US,D,20220711,000000,68.2673,68.7138,67.1163,67.3148,147706.65438433,0
+FCFS.US,D,20220712,000000,67.2353,68.7138,66.501,66.779,257103.68728771,0
+FCFS.US,D,20220713,000000,65.8859,68.694,64.4967,66.2332,193586.89319526,0
+FCFS.US,D,20220714,000000,65.3996,65.3996,63.0977,63.7426,218921.0490048,0
+FCFS.US,D,20220715,000000,65.1218,65.1218,63.4052,64.7349,319077.53474382,0
+FCFS.US,D,20220718,000000,65.3501,65.995,63.6433,64.1197,220389.41820738,0
+FCFS.US,D,20220719,000000,64.8837,66.8583,63.1228,66.6301,193009.42198519,0
+FCFS.US,D,20220720,000000,66.759,67.533,66.2927,67.3148,159463.68603658,0
+FCFS.US,D,20220721,000000,66.9774,67.5826,65.8363,67.3941,209149.38957567,0
+FCFS.US,D,20220722,000000,67.5132,67.9382,66.0149,67.0964,147033.44187416,0
+FCFS.US,D,20220725,000000,67.5926,67.9696,66.253,67.8804,150909.45282345,0
+FCFS.US,D,20220726,000000,67.7811,67.7811,62.9388,64.1593,322324.67652195,0
+FCFS.US,D,20220727,000000,64.7249,65.102,63.5541,64.7944,287179.55696009,0
+FCFS.US,D,20220728,000000,64.9631,71.6211,64.6654,71.5517,289355.40398025,0
+FCFS.US,D,20220729,000000,71.8791,73.7595,70.9166,72.6927,247765.38321694,0
+FCFS.US,D,20220801,000000,72.2165,73.4965,71.8643,72.1669,162636.25038092,0
+FCFS.US,D,20220802,000000,71.0754,73.1889,70.8868,71.1051,186099.92352747,0
+FCFS.US,D,20220803,000000,71.6509,72.9805,70.9166,72.7225,140994.68534576,0
+FCFS.US,D,20220804,000000,72.9507,73.6056,72.5042,73.1889,134880.34358045,0
+FCFS.US,D,20220805,000000,72.7424,73.6652,71.9634,72.4943,134430.86337156,0
+FCFS.US,D,20220808,000000,72.9309,75.7291,72.2016,74.7468,261501.74027334,0
+FCFS.US,D,20220809,000000,75.1735,77.3861,74.1017,74.459,139095.98419431,0
+FCFS.US,D,20220810,000000,75.0146,77.9021,74.6673,77.3663,159601.75506934,0
+FCFS.US,D,20220811,000000,77.8845,79.2995,77.157,77.5357,140283.53654975,0
+FCFS.US,D,20220812,000000,77.9144,79.6682,69.8927,79.3792,172489.06956704,0
+FCFS.US,D,20220815,000000,78.6816,80.3956,77.9841,80.2959,171630.0412652,0
+FCFS.US,D,20220816,000000,80.0269,82.2042,79.9023,81.4618,157886.59197341,0
+FCFS.US,D,20220817,000000,80.565,80.6646,79.7578,80.2461,107384.55895701,0
+FCFS.US,D,20220818,000000,80.1764,82.0946,79.7279,80.286,144441.19338917,0
+FCFS.US,D,20220819,000000,79.5785,80.2959,77.9542,78.0638,136091.75942731,0
+FCFS.US,D,20220822,000000,77.4161,78.1137,76.32,76.6887,114189.54834347,0
+FCFS.US,D,20220823,000000,76.878,77.5855,76.589,76.7584,149236.09669082,0
+FCFS.US,D,20220824,000000,76.4994,78.6916,76.4994,78.2631,117243.31367351,0
+FCFS.US,D,20220825,000000,78.2831,80.5401,77.3364,80.0468,142448.16744587,0
+FCFS.US,D,20220826,000000,79.9472,80.6646,77.1969,77.5457,185726.73583998,0
+FCFS.US,D,20220829,000000,76.6787,77.9841,75.9912,76.9378,157505.24763381,0
+FCFS.US,D,20220830,000000,77.1072,77.6254,76.4097,77.177,143076.38206848,0
+FCFS.US,D,20220831,000000,77.8944,78.4824,77.1471,77.6852,259810.90210994,0
+FCFS.US,D,20220901,000000,77.3763,77.9741,75.8218,76.4794,168762.93395401,0
+FCFS.US,D,20220902,000000,76.7286,76.8382,74.4466,74.5961,210646.58489536,0
+FCFS.US,D,20220906,000000,74.5961,76.4047,73.8487,75.9114,241322.7264033,0
+FCFS.US,D,20220907,000000,76.0211,79.1948,75.9912,78.8411,256248.34314785,0
+FCFS.US,D,20220908,000000,78.0738,78.6318,76.4097,78.5222,215789.71579134,0
+FCFS.US,D,20220909,000000,79.2297,80.3856,78.6418,79.708,189911.48819826,0
+FCFS.US,D,20220912,000000,79.5685,81.3622,79.5411,80.2162,213772.60494238,0
+FCFS.US,D,20220913,000000,78.5322,79.2247,77.5756,78.0638,359589.64856733,0
+FCFS.US,D,20220914,000000,78.2332,78.7066,77.5058,78.3229,403076.95281048,0
+FCFS.US,D,20220915,000000,78.0738,79.4489,77.5158,78.2233,377702.50116078,0
+FCFS.US,D,20220916,000000,78.0439,78.3129,77.0175,77.9542,762875.33722686,0
+FCFS.US,D,20220919,000000,77.6154,81.1101,77.5007,81.0831,293669.2617781,0
+FCFS.US,D,20220920,000000,80.7244,81.3821,79.7778,81.1429,328628.50234243,0
+FCFS.US,D,20220921,000000,81.9401,82.0149,79.9173,79.9671,153314.47404911,0
+FCFS.US,D,20220922,000000,79.7778,79.9571,78.1485,78.8112,140020.60966297,0
+FCFS.US,D,20220923,000000,78.6219,78.6219,76.5666,77.5457,167200.42569937,0
+FCFS.US,D,20220926,000000,77.2268,78.6916,75.8118,75.8816,136252.32546504,0
+FCFS.US,D,20220927,000000,76.0111,76.9767,72.932,74.1975,224246.52829092,0
+FCFS.US,D,20220928,000000,74.0879,76.2004,73.5996,75.473,215270.88678193,0
+FCFS.US,D,20220929,000000,74.7256,75.2787,73.3007,75.194,192974.28536793,0
+FCFS.US,D,20220930,000000,74.8153,75.0047,72.1946,73.0914,444443.7818179,0
+FCFS.US,D,20221003,000000,74.0979,75.5527,73.3156,74.4566,337226.81366276,0
+FCFS.US,D,20221004,000000,75.6225,78.7215,75.6225,78.6617,240473.73347881,0
+FCFS.US,D,20221005,000000,77.8346,78.5322,76.4396,78.5322,158394.38206773,0
+FCFS.US,D,20221006,000000,78.3727,79.8924,78.2831,78.4824,143947.45282315,0
+FCFS.US,D,20221007,000000,77.9642,78.1784,77.0375,77.5158,185335.35612302,0
+FCFS.US,D,20221010,000000,77.7549,78.6667,76.5442,77.2268,126302.24881458,0
+FCFS.US,D,20221011,000000,77.0076,78.5122,75.8317,77.9941,198849.99881103,0
+FCFS.US,D,20221012,000000,78.293,79.1699,77.6453,78.1137,222840.57192307,0
+FCFS.US,D,20221013,000000,76.7584,79.8077,75.2139,78.871,661773.92803369,0
+FCFS.US,D,20221014,000000,79.4689,80.0387,77.3215,77.9841,205975.11673521,0
+FCFS.US,D,20221017,000000,79.6582,81.2924,79.5187,81.2326,240847.04951653,0
+FCFS.US,D,20221018,000000,83.0163,84.247,81.4867,82.4782,182607.74055711,0
+FCFS.US,D,20221019,000000,81.7906,82.244,80.3059,81.681,199026.62145253,0
+FCFS.US,D,20221020,000000,81.7408,82.6277,80.7244,81.0732,165144.17687872,0
+FCFS.US,D,20221021,000000,81.5116,84.0427,80.9137,83.3352,155076.68631317,0
+FCFS.US,D,20221024,000000,83.6142,84.4811,82.5579,83.9032,203174.2429146,0
+FCFS.US,D,20221025,000000,83.9032,86.7232,83.9032,86.3545,213852.88796124,0
+FCFS.US,D,20221026,000000,86.6036,88.3773,86.2349,86.2549,183852.1273495,0
+FCFS.US,D,20221027,000000,88.9952,95.7413,88.9952,93.8779,648167.96341171,0
+FCFS.US,D,20221028,000000,94.9441,95.6416,93.4992,94.8146,304130.13913608,0
+FCFS.US,D,20221031,000000,95.2231,98.5604,94.9441,98.1029,487805.64384408,0
+FCFS.US,D,20221101,000000,99.0795,99.6475,96.0402,96.5584,284707.6697974,0
+FCFS.US,D,20221102,000000,96.4089,97.9136,94.6153,94.6153,311813.22404136,0
+FCFS.US,D,20221103,000000,93.8779,95.0238,92.164,94.1669,274238.76413754,0
+FCFS.US,D,20221104,000000,95.2231,96.5783,94.117,95.0936,175888.05187819,0
+FCFS.US,D,20221107,000000,95.5619,96.4687,93.7284,94.0473,139722.55895543,0
+FCFS.US,D,20221108,000000,94.9441,96.115,93.9277,95.0139,163954.9846618,0
+FCFS.US,D,20221109,000000,94.3462,95.3128,92.5127,92.7917,225188.85022484,0
+FCFS.US,D,20221110,000000,96.2595,96.923,91.6757,93.9975,416715.03064001,0
+FCFS.US,D,20221111,000000,94.7847,94.8146,92.8117,93.28,448726.88087429,0
+FCFS.US,D,20221114,000000,93.2,94.32,90.66,90.88,387695,0
+FCFS.US,D,20221115,000000,91.88,92.75,91.14,91.85,330507,0
+FCFS.US,D,20221116,000000,92.01,92.27,89.32,90.16,193426,0
+FCFS.US,D,20221117,000000,89.31,90.07,88.04,89.63,193083,0
+FCFS.US,D,20221118,000000,91.4,91.79,89.33,90,334547,0
+FCFS.US,D,20221121,000000,89.98,94.15,89.87,93.99,284201,0
+FCFS.US,D,20221122,000000,93.94,96.2,93.76,96,229022,0
+FCFS.US,D,20221123,000000,95.64,96.605,93.81,94.06,194106,0
+FCFS.US,D,20221125,000000,94.29,94.29,93.2424,93.32,72658,0
+FCFS.US,D,20221128,000000,93.21,94.14,92.18,92.66,286988,0
+FCFS.US,D,20221129,000000,92.94,93.675,92.16,92.55,146609,0
+FCFS.US,D,20221130,000000,93.1,94.2,90.35,93.86,205754,0
+FCFS.US,D,20221201,000000,94.19,94.19,92.075,93.66,100606,0
+FCFS.US,D,20221202,000000,92.46,94.01,92.46,93.51,107385,0
+FCFS.US,D,20221205,000000,92.81,92.81,90.32,91.59,124394,0
+FCFS.US,D,20221206,000000,91.5,92.7,90.03,90.95,111051,0
+FCFS.US,D,20221207,000000,90.9,92.005,90.17,90.23,107095,0
+FCFS.US,D,20221208,000000,90.87,91.55,89.7,90.7,160545,0
+FCFS.US,D,20221209,000000,90.48,91.13,89.765,91.08,203481,0
+FCFS.US,D,20221212,000000,91.48,93.3,90.78,91.85,187355,0
+FCFS.US,D,20221213,000000,94,94.93,92,92.7,229591,0
+FCFS.US,D,20221214,000000,92.45,93.82,90.25,90.93,194794,0
+FCFS.US,D,20221215,000000,89.81,89.81,87.21,87.48,180500,0
+FCFS.US,D,20221216,000000,86.17,89.16,85.91,88.53,971904,0
+FCFS.US,D,20221219,000000,88.53,89.35,85.85,86.55,141149,0
+FCFS.US,D,20221220,000000,86.73,88.465,85.55,86.7,148857,0
+FCFS.US,D,20221221,000000,87.58,90.3687,87.02,87.85,167263,0
+FCFS.US,D,20221222,000000,87.33,88.39,86.375,87.96,181212,0
+FCFS.US,D,20221223,000000,88,88.85,86.84,87.93,123130,0
+FCFS.US,D,20221227,000000,88,88.3,87.22,87.9,127973,0
+FCFS.US,D,20221228,000000,88,88.48,86.65,87.3,137028,0
+FCFS.US,D,20221229,000000,88.13,88.9,87.59,88.13,197947,0
+FCFS.US,D,20221230,000000,87.83,87.91,86.55,86.91,87499,0
+FCFS.US,D,20230103,000000,87.16,88.95,86.82,88,307291,0
+FCFS.US,D,20230104,000000,88.31,88.73,86.27,86.7,179486,0
+FCFS.US,D,20230105,000000,87.42,88.389,86.06,88,317447,0
+FCFS.US,D,20230106,000000,88.95,89.84,88.09,89.31,243485,0
+FCFS.US,D,20230109,000000,89.71,91.49,89.35,90.13,217865,0
+FCFS.US,D,20230110,000000,89.77,90.13,89.05,89.79,214386,0
+FCFS.US,D,20230111,000000,89.77,92.82,88.98,89.58,148884,0
+FCFS.US,D,20230112,000000,89.93,91.26,89.44,90.12,166642,0
+FCFS.US,D,20230113,000000,89.64,90.04,89,89.54,150541,0
+FCFS.US,D,20230117,000000,89.65,90.18,87.31,87.7,174768,0
+FCFS.US,D,20230118,000000,87.56,88.57,86.25,86.64,173584,0
+FCFS.US,D,20230119,000000,86.74,88.6,85.3,88,300967,0
+FCFS.US,D,20230120,000000,88.71,89.42,87.75,89.06,294243,0
+FCFS.US,D,20230123,000000,89.13,91.78,88.37,91.68,296951,0
+FCFS.US,D,20230124,000000,91.66,91.66,90.28,90.91,122162,0
+FCFS.US,D,20230125,000000,90.43,90.685,89.17,90.5,189344,0
+FCFS.US,D,20230126,000000,91.03,91.93,89.85,91.11,198836,0
+FCFS.US,D,20230127,000000,91.11,91.83,90.41,90.53,167659,0
+FCFS.US,D,20230130,000000,90.45,92.24,90.145,90.94,143455,0
+FCFS.US,D,20230131,000000,91.09,92.238,90.24,92.18,200696,0
+FCFS.US,D,20230201,000000,91.59,92.41,90.225,91.76,208929,0
+FCFS.US,D,20230202,000000,92.85,95.45,89.11,91.05,445346,0
+FCFS.US,D,20230203,000000,90.26,90.755,86.12,89.57,303573,0
+FCFS.US,D,20230206,000000,89.5,89.98,87.7,88.27,188778,0
+FCFS.US,D,20230207,000000,87.72,90.37,87.01,90.07,208856,0
+FCFS.US,D,20230208,000000,89.61,93.87,89.61,93.28,333787,0
+FCFS.US,D,20230209,000000,93.38,93.865,90.51,90.52,245662,0
+FCFS.US,D,20230210,000000,90.47,91.055,89.33,89.55,152276,0
+FCFS.US,D,20230213,000000,88.94,90.15,87.945,90.04,166728,0
+FCFS.US,D,20230214,000000,90.17,90.765,89.27,90.19,175427,0
+FCFS.US,D,20230215,000000,89.49,90.89,89.1,90.53,190207,0
+FCFS.US,D,20230216,000000,90.1,91.695,86.1,91.2,198930,0
+FCFS.US,D,20230217,000000,91.21,92.35,90.78,91.05,184778,0
+FCFS.US,D,20230221,000000,90.31,90.465,88.08,88.17,198957,0
+FCFS.US,D,20230222,000000,88.27,90.2,88.16,89.36,185654,0
+FCFS.US,D,20230223,000000,89.3,90.13,88.285,88.71,124757,0
+FCFS.US,D,20230224,000000,88.13,89.255,87.9101,88.69,146431,0
+FCFS.US,D,20230227,000000,89.35,89.92,88.285,88.62,97386,0
+FCFS.US,D,20230228,000000,88.6,89.55,88.18,88.25,147055,0
+FCFS.US,D,20230301,000000,87.95,89.01,87.67,88.64,177501,0
+FCFS.US,D,20230302,000000,88.11,89.3,87.3601,89.16,184552,0
+FCFS.US,D,20230303,000000,89.48,90.24,88.56,90.06,116398,0
+FCFS.US,D,20230306,000000,90.06,90.32,88.65,89.08,172487,0
+FCFS.US,D,20230307,000000,89.09,89.69,87.48,88.31,153395,0
+FCFS.US,D,20230308,000000,88.39,88.98,87.19,87.54,177374,0
+FCFS.US,D,20230309,000000,87.59,89.195,87.24,88.17,311602,0
+FCFS.US,D,20230310,000000,87.64,89.09,87.325,88.21,322634,0
+FCFS.US,D,20230313,000000,87,89.11,86.74,88.08,319677,0
+FCFS.US,D,20230314,000000,90.05,93.07,89.35,91.69,333258,0
+FCFS.US,D,20230315,000000,89.91,92.535,89.63,92,284103,0
+FCFS.US,D,20230316,000000,91.07,93.59,90.89,93.05,195284,0
+FCFS.US,D,20230317,000000,92.55,92.55,89.08,89.54,469395,0
+FCFS.US,D,20230320,000000,90.06,92.24,89.905,90.95,237357,0
+FCFS.US,D,20230321,000000,92.19,94.61,92,94.56,253726,0
+FCFS.US,D,20230322,000000,94.44,95.03,91.33,91.43,229771,0
+FCFS.US,D,20230323,000000,91.52,93.74,90.99,92.29,213245,0
+FCFS.US,D,20230324,000000,91.26,93.67,90.715,93.03,198106,0
+FCFS.US,D,20230327,000000,93.62,93.72,92.42,93.04,151104,0
+FCFS.US,D,20230328,000000,92.67,94.925,92.6,94.15,192976,0
+FCFS.US,D,20230329,000000,94.45,95.205,93.29,94.59,166576,0
+FCFS.US,D,20230330,000000,95.22,95.79,93.585,94.12,149033,0
+FCFS.US,D,20230331,000000,94.78,95.61,94.18,95.37,209254,0
+FCFS.US,D,20230403,000000,95.16,95.96,94.6892,95.84,161518,0
+FCFS.US,D,20230404,000000,96.01,96.01,93.02,93.73,162518,0
+FCFS.US,D,20230405,000000,93.16,94.11,92.06,93.07,173050,0
+FCFS.US,D,20230406,000000,92.9,93.83,92.38,93.26,210473,0
+FCFS.US,D,20230410,000000,92.86,95.77,92.85,95.6,211250,0
+FCFS.US,D,20230411,000000,96.27,97.23,95.8,96.31,159962,0
+FCFS.US,D,20230412,000000,97.11,97.38,95.64,95.97,134644,0
+FCFS.US,D,20230413,000000,95.77,96.56,95.01,96.51,88724,0
+FCFS.US,D,20230414,000000,96.76,97.78,95.31,96.06,117884,0
+FCFS.US,D,20230417,000000,96.25,96.77,95.69,96.72,89703,0
+FCFS.US,D,20230418,000000,95.54,96.2,94.06,96.2,169416,0
+FCFS.US,D,20230419,000000,96.18,97.9,95.51,97.61,121287,0
+FCFS.US,D,20230420,000000,97.13,97.87,96.725,96.93,98882,0
+FCFS.US,D,20230421,000000,96.83,97.38,95.73,96.87,151346,0
+FCFS.US,D,20230424,000000,96.54,97.325,96.15,96.54,73969,0
+FCFS.US,D,20230425,000000,95.84,96.52,95.35,95.9,123059,0
+FCFS.US,D,20230426,000000,95.17,95.83,94.31,95.31,200426,0
+FCFS.US,D,20230427,000000,95.58,104.43,95.58,102.7,305848,0
+FCFS.US,D,20230428,000000,103.66,104.75,102.4975,103.03,215366,0
+FCFS.US,D,20230501,000000,102.99,103.46,100.61,100.79,188268,0
+FCFS.US,D,20230502,000000,101.35,102.505,99.845,101.84,153239,0
+FCFS.US,D,20230503,000000,102.15,102.69,100.84,101.06,151411,0
+FCFS.US,D,20230504,000000,100.5,102.06,98.96,101.87,160415,0
+FCFS.US,D,20230505,000000,102.67,105.68,102.67,104.8,168730,0
+FCFS.US,D,20230508,000000,104.94,104.94,103.45,103.73,117129,0
+FCFS.US,D,20230509,000000,102.94,104.245,102.6,103.78,115430,0
+FCFS.US,D,20230510,000000,104.86,105,102.74,103.4,116909,0
+FCFS.US,D,20230511,000000,102.63,102.63,100.9,101.49,211857,0
+FCFS.US,D,20230512,000000,101.57,103.8867,101.57,102,246677,0
+FCFS.US,D,20230515,000000,102.35,103.65,101.4,103.03,280694,0
+FCFS.US,D,20230516,000000,102.38,103.26,101.36,103.02,103003,0
+FCFS.US,D,20230517,000000,103.88,103.88,102.65,103.27,162596,0
+FCFS.US,D,20230518,000000,103.11,103.505,102.11,103.2,100939,0
+FCFS.US,D,20230519,000000,103.72,103.88,101.53,101.86,124349,0
+FCFS.US,D,20230522,000000,102.27,102.27,100.52,100.69,112143,0
+FCFS.US,D,20230523,000000,100.28,100.34,99.034,99.13,126736,0
+FCFS.US,D,20230524,000000,98.39,98.39,97.14,97.35,164020,0
+FCFS.US,D,20230525,000000,97.07,97.155,96.13,96.68,123034,0
+FCFS.US,D,20230526,000000,96.6,97.12,95.68,97,137950,0
+FCFS.US,D,20230530,000000,97.12,98.51,95.89,98.44,129196,0
+FCFS.US,D,20230531,000000,98.4,99.165,96.48,98.54,222171,0
+FCFS.US,D,20230601,000000,98.54,98.54,96.69,97.4,140607,0
+FCFS.US,D,20230602,000000,98.08,100.525,97.2401,100.15,233959,0
+FCFS.US,D,20230605,000000,99.55,99.82,96.68,97.18,165227,0
+FCFS.US,D,20230606,000000,97.21,99.685,96.47,98.9,231715,0
+FCFS.US,D,20230607,000000,99.24,100.35,98.88,99.1,248982,0
+FCFS.US,D,20230608,000000,99.22,99.22,97.45,97.55,168884,0
+FCFS.US,D,20230609,000000,97.69,99.32,96.355,96.65,418556,0
+FCFS.US,D,20230612,000000,96.65,96.97,95,95.63,207459,0
+FCFS.US,D,20230613,000000,95.66,96.45,94.5,94.7,190617,0
+FCFS.US,D,20230614,000000,94.94,95.46,93.815,94.39,209438,0
+FCFS.US,D,20230615,000000,94.23,95.21,93.76,94.14,240698,0
+FCFS.US,D,20230616,000000,95.12,95.49,93.525,93.82,569620,0
+FCFS.US,D,20230620,000000,93.4,95.24,93.22,94.39,269146,0
+FCFS.US,D,20230621,000000,94.33,95,93.38,93.61,185633,0
+FCFS.US,D,20230622,000000,93.77,94.21,92.44,92.98,224502,0
+FCFS.US,D,20230623,000000,92.22,93.3,91.84,92.74,974324,0
+FCFS.US,D,20230626,000000,94.31,94.42,91.75,91.77,174860,0
+FCFS.US,D,20230627,000000,92.5,93.2,92.08,93.18,234710,0
+FCFS.US,D,20230628,000000,93.11,93.7085,91.63,92.21,206380,0
+FCFS.US,D,20230629,000000,92.21,93.06,91.93,92.69,213017,0
+FCFS.US,D,20230630,000000,93.4,94.51,92.65,93.33,278180,0
+FCFS.US,D,20230703,000000,92.85,93.9,92.85,93.68,106926,0
+FCFS.US,D,20230705,000000,93.52,93.52,91.785,91.96,187242,0
+FCFS.US,D,20230706,000000,91.28,92.075,89.74,91.68,128432,0
+FCFS.US,D,20230707,000000,91.58,93.26,90.44,91.97,272232,0
+FCFS.US,D,20230710,000000,92.05,95.08,92.05,94.36,189210,0
+FCFS.US,D,20230711,000000,94.29,94.97,93.78,94.32,154389,0
+FCFS.US,D,20230712,000000,95,96.005,94.3826,95.31,147160,0
+FCFS.US,D,20230713,000000,95.38,95.9,95.215,95.34,76817,0
+FCFS.US,D,20230714,000000,95.37,95.37,94.06,94.81,115016,0
+FCFS.US,D,20230717,000000,94.6,95.94,94.44,95.71,98498,0
+FCFS.US,D,20230718,000000,95.59,97.72,95.59,97.52,190328,0
+FCFS.US,D,20230719,000000,97.81,98.31,97.05,97.88,140974,0
+FCFS.US,D,20230720,000000,97.84,97.95,96.925,97.57,128552,0
+FCFS.US,D,20230721,000000,97.94,97.94,96.87,97.46,140595,0
+FCFS.US,D,20230724,000000,97.3,97.91,96.74,96.75,115006,0
+FCFS.US,D,20230725,000000,96.49,97.33,96.095,96.83,94105,0
+FCFS.US,D,20230726,000000,96.46,97.86,96.25,97.36,212503,0
+FCFS.US,D,20230727,000000,100,102.68,96.87,97.65,320684,0
+FCFS.US,D,20230728,000000,98.34,98.34,94.48,95.42,196633,0
+FCFS.US,D,20230731,000000,95.41,96.82,94.855,95.28,258382,0
+FCFS.US,D,20230801,000000,94.97,97.9,94.05,97.69,199910,0
+FCFS.US,D,20230802,000000,97.02,97.84,96.44,97.1,118911,0
+FCFS.US,D,20230803,000000,96.66,98.81,95.9799,98.75,211504,0
+FCFS.US,D,20230804,000000,98.84,100.25,98,99.84,320135,0
+FCFS.US,D,20230807,000000,99.93,100.925,99.02,99.44,436457,0
+FCFS.US,D,20230808,000000,98.9,98.9,94.58,96.81,136953,0
+FCFS.US,D,20230809,000000,96.48,96.82,95.82,96.23,104459,0
+FCFS.US,D,20230810,000000,96.22,97.11,95.88,96.2,115469,0
+FCFS.US,D,20230811,000000,95.78,96.395,95.58,95.98,116423,0
+FCFS.US,D,20230814,000000,95.33,95.565,93.93,94.78,139400,0
+FCFS.US,D,20230815,000000,94.24,94.24,92.91,93.38,154088,0
+FCFS.US,D,20230816,000000,93.26,93.6,92.67,93.03,143767,0
+FCFS.US,D,20230817,000000,93,93,91.33,91.61,131320,0
+FCFS.US,D,20230818,000000,91.29,92.5,90.8,90.88,423604,0
+FCFS.US,D,20230821,000000,90.84,90.85,89.86,90.5,121459,0
+FCFS.US,D,20230822,000000,90.5,90.5,89.7,89.8,134555,0
+FCFS.US,D,20230823,000000,89.72,90.315,89.455,89.79,100921,0
+FCFS.US,D,20230824,000000,89.27,90.46,88.895,88.99,101800,0
+FCFS.US,D,20230825,000000,89.17,89.8,88.69,89.4,95399,0
+FCFS.US,D,20230828,000000,89.4,90.395,89.155,89.19,88036,0
+FCFS.US,D,20230829,000000,89.16,89.86,88.9401,89.47,100575,0
+FCFS.US,D,20230830,000000,89.2,89.96,88.88,89.03,88681,0
+FCFS.US,D,20230831,000000,89.28,90.38,89.22,89.32,130106,0
+FCFS.US,D,20230901,000000,89.66,92.41,89.66,91.67,177613,0
+FCFS.US,D,20230905,000000,91.13,91.65,89.54,90.24,164806,0
+FCFS.US,D,20230906,000000,90.45,90.86,89.92,90.24,122659,0
+FCFS.US,D,20230907,000000,90.32,91.245,88.25,88.97,145000,0
+FCFS.US,D,20230908,000000,89.16,89.16,88.05,88.15,88476,0
+FCFS.US,D,20230911,000000,88.79,92.12,88.79,91.18,198174,0
+FCFS.US,D,20230912,000000,91.38,92.97,91.38,92.83,154926,0
+FCFS.US,D,20230913,000000,92.89,96.23,92.89,95.49,232088,0
+FCFS.US,D,20230914,000000,96.35,97.22,95.21,95.69,199002,0
+FCFS.US,D,20230915,000000,95.55,96.985,95.26,95.88,458422,0
+FCFS.US,D,20230918,000000,96.14,96.14,94.89,95.77,123699,0
+FCFS.US,D,20230919,000000,96.23,97,95.31,96.4,137424,0
+FCFS.US,D,20230920,000000,96.58,97.5,95.39,95.48,88321,0
+FCFS.US,D,20230921,000000,94.97,96.43,94.55,95.94,144298,0
+FCFS.US,D,20230922,000000,95.78,97.25,95.44,97.18,299897,0
+FCFS.US,D,20230925,000000,96.69,99.27,96.33,98.435,334356,0
+FCFS.US,D,20230926,000000,98.24,98.37,95,97.3,193895,0
+FCFS.US,D,20230927,000000,97.3,97.89,96.69,97.45,141000,0
+FCFS.US,D,20230928,000000,97.77,101.19,97.13,100.92,245094,0
+FCFS.US,D,20230929,000000,101.4,102.09,100.12,100.38,159561,0
+FCFS.US,D,20231002,000000,99.91,100.8,99.195,100.14,183908,0
+FCFS.US,D,20231003,000000,99.95,100.06,97.805,99.91,207127,0
+FCFS.US,D,20231004,000000,99.67,100.63,98.32,100.57,212220,0
+FCFS.US,D,20231005,000000,100.68,102.33,100.65,101.04,272001,0
+FCFS.US,D,20231006,000000,100.49,101.68,99.79,100.73,272609,0
+FCFS.US,D,20231009,000000,99.98,102.1275,99.98,101.51,243239,0
+FCFS.US,D,20231010,000000,101.57,101.99,100.66,100.78,177549,0
+FCFS.US,D,20231011,000000,101.24,101.78,100.97,101.35,129562,0
+FCFS.US,D,20231012,000000,101.52,101.64,100.02,100.38,101794,0
+FCFS.US,D,20231013,000000,100.48,101.34,99.57,99.65,110842,0
+FCFS.US,D,20231016,000000,100.48,102.74,99.03,102.71,229553,0
+FCFS.US,D,20231017,000000,102.69,106.74,101.76,105.66,376273,0
+FCFS.US,D,20231018,000000,105.94,105.94,104.45,104.51,197229,0
+FCFS.US,D,20231019,000000,104.2,104.893,102.8,103.68,358956,0
+FCFS.US,D,20231020,000000,103.76,103.76,101.63,101.77,279356,0
+FCFS.US,D,20231023,000000,101.98,103.09,101.16,101.91,176094,0
+FCFS.US,D,20231024,000000,102.03,103.63,101.52,101.81,270886,0
+FCFS.US,D,20231025,000000,101.28,102.93,101.23,101.43,268026,0
+FCFS.US,D,20231026,000000,102.39,111.33,100.39,110.31,536419,0
+FCFS.US,D,20231027,000000,111.2,111.835,105.695,107.1,312224,0
+FCFS.US,D,20231030,000000,108.29,109.91,107.27,108.96,368486,0
+FCFS.US,D,20231031,000000,109.28,109.68,107.54,108.92,260084,0
+FCFS.US,D,20231101,000000,108.55,109.3747,106.95,107.4,214152,0
+FCFS.US,D,20231102,000000,108.74,109.55,107.85,109.37,181555,0
+FCFS.US,D,20231103,000000,110.18,111.11,108.65,109.1,188930,0
+FCFS.US,D,20231106,000000,109.48,110.27,108.77,109.88,164610,0
+FCFS.US,D,20231107,000000,110,110.28,108.73,108.86,183714,0
+FCFS.US,D,20231108,000000,109.1,109.4,108.28,109.07,127304,0
+FCFS.US,D,20231109,000000,109.46,109.53,108.57,109.17,148395,0
+FCFS.US,D,20231110,000000,109.14,109.63,108.8024,109.17,154615,0
+FCFS.US,D,20231113,000000,109.37,109.37,106.9501,108.29,224862,0
+FCFS.US,D,20231114,000000,109.12,111.28,108.87,110.99,303570,0
+FCFS.US,D,20231115,000000,110.92,112.86,110.4701,112.05,203174,0
+FCFS.US,D,20231116,000000,112.35,112.35,110.01,110.8,168617,0
+FCFS.US,D,20231117,000000,111.27,112.15,110.365,111.89,298899,0
+FCFS.US,D,20231120,000000,111.76,112.6499,110.7701,112.25,259579,0
+FCFS.US,D,20231121,000000,111.91,112.44,111.14,112.01,181532,0
+FCFS.US,D,20231122,000000,112.7,113.18,111.41,111.42,148415,0
+FCFS.US,D,20231124,000000,111.52,112.46,111.52,112.2,80563,0
+FCFS.US,D,20231127,000000,111.88,112.88,111.24,112.23,136441,0
+FCFS.US,D,20231128,000000,111.79,111.96,110.14,110.22,130873,0
+FCFS.US,D,20231129,000000,110.72,111.29,110.33,110.79,179511,0
+FCFS.US,D,20231130,000000,111.07,112.71,110.74,112,346728,0
+FCFS.US,D,20231201,000000,111.6,113.24,110.55,112.92,313911,0
+FCFS.US,D,20231204,000000,113.2,114.7599,112.72,114.05,272447,0
+FCFS.US,D,20231205,000000,114.16,114.8502,113.07,113.89,194826,0
+FCFS.US,D,20231206,000000,114.31,115.02,112.585,112.93,161799,0
+FCFS.US,D,20231207,000000,112.74,114.17,112.4318,113.48,166010,0
+FCFS.US,D,20231208,000000,113.29,114.54,113.29,113.96,143881,0
+FCFS.US,D,20231211,000000,114.19,115.26,113.7,114.71,167831,0
+FCFS.US,D,20231212,000000,115.07,115.96,114.2351,114.43,226562,0
+FCFS.US,D,20231213,000000,114.16,115.94,114.04,115.2,278108,0
+FCFS.US,D,20231214,000000,116.11,116.83,110.16,110.57,373056,0
+FCFS.US,D,20231215,000000,111.29,112.645,110.64,110.88,537050,0
+FCFS.US,D,20231218,000000,111.17,111.6,108.82,109.14,264419,0
+FCFS.US,D,20231219,000000,109.3,110.82,108.87,110.39,253855,0
+FCFS.US,D,20231220,000000,110.61,111.105,108.8,108.94,204996,0
+FCFS.US,D,20231221,000000,109.2,110.47,108.7901,110.46,168129,0
+FCFS.US,D,20231222,000000,111.03,111.12,109.765,109.93,170860,0
+FCFS.US,D,20231226,000000,109.8,110.84,109.26,110.68,135326,0
+FCFS.US,D,20231227,000000,110.23,110.66,109.21,109.39,145115,0
+FCFS.US,D,20231228,000000,108.88,108.895,107.74,108.4,198403,0
+FCFS.US,D,20231229,000000,107.94,108.71,107.5,108.39,200662,0
+FCFS.US,D,20240102,000000,107.67,109.39,106.44,106.95,225606,0
+FCFS.US,D,20240103,000000,106.62,106.71,105,105.21,214972,0
+FCFS.US,D,20240104,000000,104.58,106.81,103.55,106.5,250255,0
+FCFS.US,D,20240105,000000,105.95,106.92,105.625,106.28,173146,0
+FCFS.US,D,20240108,000000,106.51,108.6,106.19,108.27,224138,0
+FCFS.US,D,20240109,000000,107.37,107.42,106.25,106.59,149484,0
+FCFS.US,D,20240110,000000,106.21,109.775,106.2,109.48,221136,0
+FCFS.US,D,20240111,000000,108.99,109.62,106.95,108.82,246014,0
+FCFS.US,D,20240112,000000,109.61,110.81,109.34,110.11,167706,0
+FCFS.US,D,20240116,000000,109.43,110.115,108.91,110.09,156105,0
+FCFS.US,D,20240117,000000,109.04,110.9,109.04,110.12,143773,0
+FCFS.US,D,20240118,000000,110.15,110.575,109.3,110.52,160199,0
+FCFS.US,D,20240119,000000,110.86,113.07,109.7376,112.87,275486,0
+FCFS.US,D,20240122,000000,113.78,115.39,113.74,115.36,188152,0
+FCFS.US,D,20240123,000000,116.32,116.32,113.74,114.71,122372,0
+FCFS.US,D,20240124,000000,115.64,116.215,114.08,114.25,126093,0
+FCFS.US,D,20240125,000000,115.16,115.27,114.18,115.04,184351,0
+FCFS.US,D,20240126,000000,115.75,116.2525,115.01,115.86,132912,0
+FCFS.US,D,20240129,000000,115.57,116.735,115.4,116.54,224845,0
+FCFS.US,D,20240130,000000,116.02,117.67,115.5,117.55,233992,0
+FCFS.US,D,20240131,000000,117.5,118.17,114.65,114.77,347018,0
+FCFS.US,D,20240201,000000,115.67,122.87,115.67,119.68,353509,0
+FCFS.US,D,20240202,000000,119.77,120,116.09,116.09,192349,0
+FCFS.US,D,20240205,000000,115.53,118.165,114.255,117.32,276796,0
+FCFS.US,D,20240206,000000,117.98,117.98,115.5,115.83,229733,0
+FCFS.US,D,20240207,000000,115.61,117.115,115.23,116.05,239280,0
+FCFS.US,D,20240208,000000,115.59,116.98,115.415,116.95,179540,0
+FCFS.US,D,20240209,000000,116.7,118.645,116.7,118.37,174243,0
+FCFS.US,D,20240212,000000,118.15,119.62,118.15,119.01,174540,0
+FCFS.US,D,20240213,000000,116.72,119.34,116.29,117.73,297664,0
+FCFS.US,D,20240214,000000,118.69,120.88,117.48,120.61,204627,0
+FCFS.US,D,20240215,000000,120.75,121.71,118.075,119.34,213949,0
+FCFS.US,D,20240216,000000,119.16,121.21,118.02,118.37,340569,0
+FCFS.US,D,20240220,000000,117.65,119.93,116.98,117.27,257724,0
+FCFS.US,D,20240221,000000,117.24,118.28,115.99,117.29,209273,0
+FCFS.US,D,20240222,000000,116.96,118.92,115.66,118.83,203177,0
+FCFS.US,D,20240223,000000,118.92,119.15,117.47,117.54,136068,0
+FCFS.US,D,20240226,000000,117.13,118.03,116.85,117.15,138137,0
+FCFS.US,D,20240227,000000,117.3,117.3,114.11,116.22,221146,0
+FCFS.US,D,20240228,000000,115.69,117.57,115.4247,115.89,186772,0
+FCFS.US,D,20240229,000000,116.87,117.6386,113.995,114.5,264242,0
+FCFS.US,D,20240301,000000,114.98,115.26,113.92,115.04,163889,0
+FCFS.US,D,20240304,000000,115.36,116.095,114.45,114.83,136575,0
+FCFS.US,D,20240305,000000,114.74,116.11,114.345,114.64,113270,0
+FCFS.US,D,20240306,000000,115.01,116.18,114.4,115.17,112186,0
+FCFS.US,D,20240307,000000,115.46,116.41,114.28,114.77,138772,0
+FCFS.US,D,20240308,000000,115.6,115.98,115.0275,115.83,136963,0
+FCFS.US,D,20240311,000000,116.07,117.04,115.29,116.53,179675,0
+FCFS.US,D,20240312,000000,116.37,118.87,115.12,118.73,139961,0
+FCFS.US,D,20240313,000000,119.01,120.675,117.96,120.36,200014,0
+FCFS.US,D,20240314,000000,120.05,120.05,116.49,117.81,178541,0
+FCFS.US,D,20240315,000000,117.48,119.63,117.48,118.68,478450,0
+FCFS.US,D,20240318,000000,118.12,119.725,117.12,118.85,213581,0
+FCFS.US,D,20240319,000000,119,119.575,116.62,117.46,295557,0
+FCFS.US,D,20240320,000000,116.9,120.345,116.9,120.11,139940,0
+FCFS.US,D,20240321,000000,120.31,123.17,120.205,122.86,203075,0
+FCFS.US,D,20240322,000000,123,123,120.3,121.5,175651,0
+FCFS.US,D,20240325,000000,121.89,123.95,121.6,122.81,172500,0
+FCFS.US,D,20240326,000000,122.95,124.36,121.91,123.85,201598,0
+FCFS.US,D,20240327,000000,124.81,126.35,124.02,126.21,141515,0
+FCFS.US,D,20240328,000000,126.55,128.017,126.03,127.54,215897,0
+FCFS.US,D,20240401,000000,128,128.37,124.5257,125.52,183391,0
+FCFS.US,D,20240402,000000,124.65,125.46,123.25,123.66,184030,0
+FCFS.US,D,20240403,000000,122.93,125.63,121.75,124.87,95283,0
+FCFS.US,D,20240404,000000,125.32,126.12,122.74,123.18,128520,0
+FCFS.US,D,20240405,000000,123.14,125.465,123.08,124.77,144984,0
+FCFS.US,D,20240408,000000,124.9,126.37,124.51,125.73,129971,0
+FCFS.US,D,20240409,000000,126.11,126.56,125.42,125.93,79846,0
+FCFS.US,D,20240410,000000,128.53,130.66,125.7,129.47,371080,0
+FCFS.US,D,20240411,000000,129.5,131.46,127.695,131.38,214087,0
+FCFS.US,D,20240412,000000,130.91,132.31,130.1701,132.07,210733,0
+FCFS.US,D,20240415,000000,132.63,133.46,129.61,131.07,245263,0
+FCFS.US,D,20240416,000000,130.57,131.14,129.395,130.32,201526,0
+FCFS.US,D,20240417,000000,130.68,133.01,129.33,129.64,150841,0
+FCFS.US,D,20240418,000000,130.1,131.15,128.52,128.72,188332,0
+FCFS.US,D,20240419,000000,128.7,131.33,128.7,130.44,173817,0
+FCFS.US,D,20240422,000000,131,131.94,130.33,130.59,231635,0
+FCFS.US,D,20240423,000000,130.85,133.2099,130.85,132.5,340401,0
+FCFS.US,D,20240424,000000,132.51,133.64,131.52,132.03,354126,0
+FCFS.US,D,20240425,000000,128.7,128.7,114.1,114.61,1088791,0
+FCFS.US,D,20240426,000000,114.48,117.24,112.1,115.71,626164,0
+FCFS.US,D,20240429,000000,117.68,117.68,114.01,115.35,394624,0
+FCFS.US,D,20240430,000000,114.99,115.39,112.08,112.98,347237,0
+FCFS.US,D,20240501,000000,113.18,115.485,111.92,114.73,318329,0
+FCFS.US,D,20240502,000000,115.02,115.99,113.445,114.86,168031,0
+FCFS.US,D,20240503,000000,115.38,116.52,114.59,116.35,166582,0
+FCFS.US,D,20240506,000000,117.48,117.645,115.84,116.61,293806,0
+FCFS.US,D,20240507,000000,117.35,119.46,116.61,119.02,280910,0
+FCFS.US,D,20240508,000000,118.11,119.28,118.07,118.5,173283,0
+FCFS.US,D,20240509,000000,118.28,120.51,118.28,120.51,156574,0
+FCFS.US,D,20240510,000000,120.7,120.93,119.17,119.21,116145,0
+FCFS.US,D,20240513,000000,120.14,120.37,117.9,118.04,150892,0
+FCFS.US,D,20240514,000000,118.71,119.44,116.53,116.64,159932,0
+FCFS.US,D,20240515,000000,117.09,117.15,115.44,115.87,134065,0
+FCFS.US,D,20240516,000000,116.21,117.7,114.77,117.24,221315,0
+FCFS.US,D,20240517,000000,117.81,118.16,116.09,117.53,367094,0
+FCFS.US,D,20240520,000000,117.41,121.17,117.33,120.73,300714,0
+FCFS.US,D,20240521,000000,120.75,120.75,118.95,119.35,285631,0
+FCFS.US,D,20240522,000000,119.25,119.38,116.21,116.76,170575,0
+FCFS.US,D,20240523,000000,116.7,117.47,115.96,116.24,137741,0
+FCFS.US,D,20240524,000000,117.08,118.815,116.985,118.68,153939,0
+FCFS.US,D,20240528,000000,118.33,119.76,117.38,118.33,159970,0
+FCFS.US,D,20240529,000000,117.32,117.83,115.95,116,151738,0
+FCFS.US,D,20240530,000000,116.88,118.74,116.7,117.21,134770,0
+FCFS.US,D,20240531,000000,117.54,118.635,116.71,117.92,178670,0
+FCFS.US,D,20240603,000000,119.04,119.04,116.67,117.55,117163,0
+FCFS.US,D,20240604,000000,117.32,117.32,113.84,114.57,156438,0
+FCFS.US,D,20240605,000000,114.97,116.52,114.565,116.03,119203,0
+FCFS.US,D,20240606,000000,115.28,115.9,112.89,114.84,277046,0
+FCFS.US,D,20240607,000000,113.45,114.1,112.27,112.47,231714,0
+FCFS.US,D,20240610,000000,111.56,111.65,110.12,111.06,180329,0
+FCFS.US,D,20240611,000000,110.95,111.125,109.71,110.95,161454,0
+FCFS.US,D,20240612,000000,112.9,115.39,112.85,114.24,186012,0
+FCFS.US,D,20240613,000000,114.24,114.24,109.75,110.47,237673,0
+FCFS.US,D,20240614,000000,108.77,109.19,107.34,108.16,269992,0
+FCFS.US,D,20240617,000000,107.76,110.81,107.76,109.31,274439,0
+FCFS.US,D,20240618,000000,109.38,110.125,108.51,109.27,282274,0
+FCFS.US,D,20240620,000000,109,109.12,106.745,107.1,217090,0
+FCFS.US,D,20240621,000000,107.1,108.66,105.89,106.3,571391,0
+FCFS.US,D,20240624,000000,106.88,107.49,105.65,106.04,312155,0
+FCFS.US,D,20240625,000000,106.04,106.37,105.16,105.57,235764,0
+FCFS.US,D,20240626,000000,104.81,107.4,104.81,106.95,467874,0
+FCFS.US,D,20240627,000000,107.23,108.045,105.71,105.8,335747,0
+FCFS.US,D,20240628,000000,106.42,107.24,103.8,104.88,954707,0
+FCFS.US,D,20240701,000000,105.4,106.37,103,104.02,411328,0
+FCFS.US,D,20240702,000000,104.54,105.63,103.8451,104.64,305572,0
+FCFS.US,D,20240703,000000,104.69,104.69,103.02,103.53,109688,0
+FCFS.US,D,20240705,000000,102.86,103.17,101.67,102,235148,0
+FCFS.US,D,20240708,000000,102.6,103.5665,101.82,102.33,291576,0
+FCFS.US,D,20240709,000000,103,104.14,101.87,102.1,271385,0
+FCFS.US,D,20240710,000000,102.1,103.15,101.9875,102.8,191100,0
+FCFS.US,D,20240711,000000,104.73,105.17,102.93,103.63,623692,0
+FCFS.US,D,20240712,000000,104.91,105.92,104.43,104.51,249126,0
+FCFS.US,D,20240715,000000,105.14,109.48,104.55,109.11,433384,0
+FCFS.US,D,20240716,000000,109.82,112.19,109.82,111.71,402431,0
+FCFS.US,D,20240717,000000,111.26,112.34,109.435,109.57,382792,0
+FCFS.US,D,20240718,000000,109.18,111.226,107.46,108.28,248520,0
+FCFS.US,D,20240719,000000,108.49,108.81,107.3701,108,247197,0
+FCFS.US,D,20240722,000000,108.3,109.675,107.35,109.34,243072,0
+FCFS.US,D,20240723,000000,109.04,110.375,108.85,108.99,269229,0
+FCFS.US,D,20240724,000000,108.3,110.605,107.8201,110.06,417863,0
+FCFS.US,D,20240725,000000,114.37,116.46,110.415,112.26,561056,0
+FCFS.US,D,20240726,000000,112.8,114.725,110.645,111.87,505915,0
+FCFS.US,D,20240729,000000,112.18,112.73,108.76,109.18,276256,0
+FCFS.US,D,20240730,000000,109.84,112.125,108.7375,111.91,280780,0
+FCFS.US,D,20240731,000000,112.1,113.05,110.33,111.6,261497,0
+FCFS.US,D,20240801,000000,111.22,113.02,110.785,112.68,378013,0
+FCFS.US,D,20240802,000000,109.93,111.87,108.89,111.52,399529,0
+FCFS.US,D,20240805,000000,107.38,109.83,106.475,108.41,550161,0
+FCFS.US,D,20240806,000000,108.46,110.6,107.95,110,415086,0
+FCFS.US,D,20240807,000000,111.29,112.465,111.18,111.64,306926,0
+FCFS.US,D,20240808,000000,112.17,113.475,112.14,113.12,297056,0
+FCFS.US,D,20240809,000000,113.6,115.075,113.12,114.67,225000,0
+FCFS.US,D,20240812,000000,114.94,116.3,114.25,115.86,329833,0
+FCFS.US,D,20240813,000000,116.4,118.455,116.4,118.2,258185,0
+FCFS.US,D,20240814,000000,118.2,118.4,117.28,117.87,275322,0
+FCFS.US,D,20240815,000000,119.55,119.56,118.5,118.81,233553,0
+FCFS.US,D,20240816,000000,118.49,119.56,118.49,119.43,291834,0
+FCFS.US,D,20240819,000000,119.68,120.25,118.3,119.64,285779,0
+FCFS.US,D,20240820,000000,119.28,119.655,116.83,116.85,191708,0
+FCFS.US,D,20240821,000000,117.39,117.77,116.0493,117.3,181542,0
+FCFS.US,D,20240822,000000,117.43,118.1825,116.33,116.54,228263,0
+FCFS.US,D,20240823,000000,117.02,118.57,116.91,118.52,311337,0
+FCFS.US,D,20240826,000000,119.19,120.43,117.96,118.16,171418,0
+FCFS.US,D,20240827,000000,118.16,119.12,116.1,116.32,181962,0
+FCFS.US,D,20240828,000000,116.07,116.94,115.1,115.81,147106,0
+FCFS.US,D,20240829,000000,116.79,117.81,116.21,117.38,177236,0
+FCFS.US,D,20240830,000000,117.67,120.31,117.67,120.09,269766,0
+FCFS.US,D,20240903,000000,119.29,120.2494,117.23,117.73,183362,0
+FCFS.US,D,20240904,000000,117.63,119.74,117.1975,119.47,175594,0
+FCFS.US,D,20240905,000000,120.06,120.06,117.39,119.1,163130,0
+FCFS.US,D,20240906,000000,119.41,120.17,117.81,118.74,212166,0
+FCFS.US,D,20240909,000000,118.7,120.2123,117.46,117.51,232676,0
+FCFS.US,D,20240910,000000,117.51,117.51,113.5,113.52,172280,0
+FCFS.US,D,20240911,000000,112.5,115.18,111.95,114.53,199168,0
+FCFS.US,D,20240912,000000,115.19,118.73,115.08,115.99,253466,0
+FCFS.US,D,20240913,000000,117.19,117.895,116.04,117.16,192362,0
+FCFS.US,D,20240916,000000,117.72,119.75,117.42,117.92,204582,0
+FCFS.US,D,20240917,000000,118.6,119.69,117.19,118.23,143333,0
+FCFS.US,D,20240918,000000,117.83,120.08,116.94,119.14,210007,0
+FCFS.US,D,20240919,000000,120.99,120.99,118.565,119.1,184406,0
+FCFS.US,D,20240920,000000,119.1,119.77,117.16,117.37,582099,0
+FCFS.US,D,20240923,000000,117.93,118.3107,116.58,118.02,134913,0
+FCFS.US,D,20240924,000000,118.04,118.28,115.03,115.14,135131,0
+FCFS.US,D,20240925,000000,115.37,115.37,113,113.63,234808,0
+FCFS.US,D,20240926,000000,114.36,115.275,113.445,114.39,167703,0
+FCFS.US,D,20240927,000000,115.09,116.575,114.46,114.51,208601,0
+FCFS.US,D,20240930,000000,114.51,115.79,113.92,114.8,184299,0
+FCFS.US,D,20241001,000000,115.06,115.4,113.01,114.19,157928,0
+FCFS.US,D,20241002,000000,113.41,114.26,112.67,112.79,149918,0
+FCFS.US,D,20241003,000000,112.48,113.715,111.46,111.65,146463,0
+FCFS.US,D,20241004,000000,112.82,114.37,112.82,113.89,153249,0
+FCFS.US,D,20241007,000000,113.4,113.4,111.72,113.04,236776,0
+FCFS.US,D,20241008,000000,113.48,113.655,112.355,112.99,147365,0
+FCFS.US,D,20241009,000000,113.03,115.18,113,113.81,221103,0
+FCFS.US,D,20241010,000000,112.69,113.29,112.26,112.62,196906,0
+FCFS.US,D,20241011,000000,112.64,114.51,112.64,113.69,171259,0
+FCFS.US,D,20241014,000000,113.69,114.23,112.995,113.64,176389,0
+FCFS.US,D,20241015,000000,113.64,115.2,113.59,114.08,523780,0
+FCFS.US,D,20241016,000000,114.48,116.03,114.48,114.72,348737,0
+FCFS.US,D,20241017,000000,115.21,115.53,113.55,114.23,103751,0
+FCFS.US,D,20241018,000000,114.5,114.545,112.46,112.75,210386,0
+FCFS.US,D,20241021,000000,113.11,113.3738,110.83,111.41,133049,0
+FCFS.US,D,20241022,000000,111,111.68,110.03,111.04,226773,0
+FCFS.US,D,20241023,000000,110.85,111.4357,109.89,110.14,218278,0
+FCFS.US,D,20241024,000000,110.54,110.54,101.62,102.26,501717,0
+FCFS.US,D,20241025,000000,103.68,106.14,103.67,105.54,748245,0
+FCFS.US,D,20241028,000000,105.67,107.25,105.13,105.97,564659,0
+FCFS.US,D,20241029,000000,104.71,105.81,103.88,105.81,495935,0
+FCFS.US,D,20241030,000000,105.47,107.44,105.2,105.43,205831,0
+FCFS.US,D,20241031,000000,105.24,105.24,103.46,103.47,304184,0
+FCFS.US,D,20241101,000000,104.14,106.81,103.43,106.08,250529,0
+FCFS.US,D,20241104,000000,105.71,107.74,105.315,106.12,189996,0
+FCFS.US,D,20241105,000000,105.5,107.275,104.89,107.08,164134,0
+FCFS.US,D,20241106,000000,113.92,116.71,108.86,109.97,511131,0
+FCFS.US,D,20241107,000000,109.58,109.855,106.99,107.73,244366,0
+FCFS.US,D,20241108,000000,107.87,110.95,107.06,109.08,231684,0
+FCFS.US,D,20241111,000000,109.67,111.29,108.44,108.5,534396,0
+FCFS.US,D,20241112,000000,107.92,109.63,107.43,107.93,166234,0
+FCFS.US,D,20241113,000000,109.4,112.0199,109.215,109.75,175907,0
+FCFS.US,D,20241114,000000,110,110.8399,106.35,107.09,233721,0
+FCFS.US,D,20241115,000000,107.4,107.5,105.26,105.77,199409,0
+FCFS.US,D,20241118,000000,105.9,107.045,105.61,106,267526,0
+FCFS.US,D,20241119,000000,104.74,105.38,104.3665,105.06,210798,0
+FCFS.US,D,20241120,000000,105.27,106.13,104.027,105.2,155812,0
+FCFS.US,D,20241121,000000,105.27,105.27,102.84,102.97,231492,0
+FCFS.US,D,20241122,000000,103.38,105.2144,103.1,104.4,371337,0
+FCFS.US,D,20241125,000000,105.47,108.725,105.47,107.94,301627,0
+FCFS.US,D,20241126,000000,108,108.22,106.2501,107.1,260896,0
+FCFS.US,D,20241127,000000,107.67,109.22,107.67,108.67,209468,0
+FCFS.US,D,20241129,000000,108.57,109.46,107.39,108.86,132908,0
+FCFS.US,D,20241202,000000,108.39,108.39,106.23,107.11,185552,0
+FCFS.US,D,20241203,000000,107.77,108.545,105.43,106.58,145752,0
+FCFS.US,D,20241204,000000,106.03,106.9571,105.62,106.73,153127,0
+FCFS.US,D,20241205,000000,107.15,107.15,105.51,105.97,132521,0
+FCFS.US,D,20241206,000000,106.52,106.79,104.92,104.99,149830,0
+FCFS.US,D,20241209,000000,105.23,107.285,105.085,106.38,254065,0
+FCFS.US,D,20241210,000000,106.24,109.15,105.78,107.79,319069,0
+FCFS.US,D,20241211,000000,108.17,109.94,107.405,109.64,351132,0
+FCFS.US,D,20241212,000000,109.17,110.25,107.44,108.6,186776,0
+FCFS.US,D,20241213,000000,108.17,108.95,104.8,106.3,265522,0
+FCFS.US,D,20241216,000000,106.18,107.26,105.42,105.5,194287,0
+FCFS.US,D,20241217,000000,104.94,106.06,104.1,104.85,274833,0
+FCFS.US,D,20241218,000000,105.41,105.65,100.24,100.54,275349,0
+FCFS.US,D,20241219,000000,101.22,104.89,100.87,102.97,250471,0
+FCFS.US,D,20241220,000000,102.05,104.085,101.48,102.83,655750,0
+FCFS.US,D,20241223,000000,102.77,103.335,102.17,102.98,192781,0
+FCFS.US,D,20241224,000000,103.09,103.79,102.4,103.25,56438,0
+FCFS.US,D,20241226,000000,103,104.005,102.36,103.45,103270,0
+FCFS.US,D,20241227,000000,102.72,103.77,102.3,103.1,116185,0
+FCFS.US,D,20241230,000000,102.96,103.99,101.75,102.95,138088,0
+FCFS.US,D,20241231,000000,103.44,104.315,102.26,103.6,173384,0
+FCFS.US,D,20250102,000000,103.94,105.45,102.42,102.59,155447,0
+FCFS.US,D,20250103,000000,102.78,103.95,102.51,103.23,158282,0
+FCFS.US,D,20250106,000000,103.07,105.12,103.07,104.07,280328,0
+FCFS.US,D,20250107,000000,104.14,106.67,104.14,106.67,208759,0
+FCFS.US,D,20250108,000000,105.71,107.69,105.58,106.81,268054,0
+FCFS.US,D,20250110,000000,105.67,107.08,104.99,106.61,258838,0
+FCFS.US,D,20250113,000000,105.97,109.05,105.96,108.97,256716,0
+FCFS.US,D,20250114,000000,109.27,111.325,108.74,110.06,285374,0
+FCFS.US,D,20250115,000000,111.5,113.03,110.54,111.15,236039,0
+FCFS.US,D,20250116,000000,111.82,112.55,110.5,111.815,163112,0
+FCFS.US,D,20250117,000000,112.74,113.41,111.56,112.14,266303,0
+FCFS.US,D,20250121,000000,112.53,113.44,111.755,113,179318,0
+FCFS.US,D,20250122,000000,112.55,112.85,110.7,112.4,143854,0
+FCFS.US,D,20250123,000000,111.76,114.04,111.095,113.68,158196,0
+FCFS.US,D,20250124,000000,113.21,113.99,111.845,113.42,234193,0
+FCFS.US,D,20250127,000000,113.4,115.19,112.31,112.63,251466,0
+FCFS.US,D,20250128,000000,112.18,112.61,111.45,111.56,194326,0
+FCFS.US,D,20250129,000000,110.85,112.96,110.58,111.94,291622,0
+FCFS.US,D,20250130,000000,113.89,115.18,111.54,112.415,271778,0
+FCFS.US,D,20250131,000000,111.54,113.01,108.435,109.15,273676,0
+FCFS.US,D,20250203,000000,107.37,108.79,106.77,108.38,212794,0
+FCFS.US,D,20250204,000000,108.95,112.67,107.25,112.59,268358,0
+FCFS.US,D,20250205,000000,113,113.999,112.44,113.83,249981,0
+FCFS.US,D,20250206,000000,113.98,114.57,111.7284,111.84,217288,0
+FCFS.US,D,20250207,000000,112,113.67,111.16,113.2,184838,0
+FCFS.US,D,20250210,000000,112.97,114.365,112.51,113.64,239603,0
+FCFS.US,D,20250211,000000,112.67,115.07,112.67,114.33,211459,0
+FCFS.US,D,20250212,000000,113.9,116.785,113,116.51,295239,0
+FCFS.US,D,20250213,000000,116.78,118.5108,116.505,117.75,318486,0
+FCFS.US,D,20250214,000000,117.67,118.87,116.92,117.25,286235,0
+FCFS.US,D,20250218,000000,116.95,118,115.61,117.28,231251,0
+FCFS.US,D,20250219,000000,116.3,117.51,115.46,116.12,213321,0
+FCFS.US,D,20250220,000000,115.56,116.34,113.555,114.3,251916,0
+FCFS.US,D,20250221,000000,115.03,115.04,113.63,114.59,240272,0
+FCFS.US,D,20250224,000000,114.78,114.94,113.825,114.335,268649,0
+FCFS.US,D,20250225,000000,114.86,116.01,113.755,114.6,325350,0
+FCFS.US,D,20250226,000000,115.49,115.5,111.36,111.37,215227,0
+FCFS.US,D,20250227,000000,110.91,111.8,110.78,110.97,211093,0
+FCFS.US,D,20250228,000000,111.58,112.28,109.51,112.28,232672,0
+FCFS.US,D,20250303,000000,112.17,113.53,110.885,111.81,216385,0
+FCFS.US,D,20250304,000000,111.26,113.94,110.16,111.56,338804,0
+FCFS.US,D,20250305,000000,111.65,115.09,111.32,113.76,299587,0
+FCFS.US,D,20250306,000000,113.08,116.055,112.65,115.34,325765,0
+FCFS.US,D,20250307,000000,115.32,116.345,113.325,115.42,353212,0
+FCFS.US,D,20250310,000000,115.2,115.575,112.66,114.3,327240,0
+FCFS.US,D,20250311,000000,114.46,116.87,113.8982,115.97,441897,0
+FCFS.US,D,20250312,000000,116.21,116.93,113.39,113.42,337736,0
+FCFS.US,D,20250313,000000,113.72,114.69,111.46,113.04,237591,0
+FCFS.US,D,20250314,000000,113.54,117.28,113.32,116.94,234478,0
+FCFS.US,D,20250317,000000,116.64,118.29,116.21,117.07,187200,0
+FCFS.US,D,20250318,000000,116.91,118.08,116.38,117.03,191941,0
+FCFS.US,D,20250319,000000,117.16,118.3113,116.855,118.16,198668,0
+FCFS.US,D,20250320,000000,117.36,118.245,115.95,117.46,289052,0
+FCFS.US,D,20250321,000000,116.51,117.28,114.21,116.87,573342,0
+FCFS.US,D,20250324,000000,117.78,118.3999,116.82,117.74,236616,0
+FCFS.US,D,20250325,000000,117.93,119.62,116.09,118.59,158518,0
+FCFS.US,D,20250326,000000,118.55,120.49,118.48,120.175,168848,0
+FCFS.US,D,20250327,000000,121.46,121.46,119.895,120.15,161403,0
+FCFS.US,D,20250328,000000,119.99,120.26,118.73,119.36,146302,0
+FCFS.US,D,20250331,000000,118.74,121.36,117.78,120.32,373865,0
+FCFS.US,D,20250401,000000,119.61,121.551,119.4,121.05,230369,0
+FCFS.US,D,20250402,000000,120.85,122.32,119.2766,122.08,276865,0
+FCFS.US,D,20250403,000000,118.92,127.845,118.92,127.31,548350,0
+FCFS.US,D,20250404,000000,124.78,129.6125,120.505,123.03,767597,0
+FCFS.US,D,20250407,000000,123.03,125.47,117.668,120.16,524118,0
+FCFS.US,D,20250408,000000,122.47,124.61,116.66,118,425764,0
+FCFS.US,D,20250409,000000,117.11,123.9,116.66,120.19,682739,0
+FCFS.US,D,20250410,000000,121.75,121.82,117.31,119.37,406611,0
+FCFS.US,D,20250411,000000,118.64,121.31,117.31,120.62,400709,0
+FCFS.US,D,20250414,000000,121.34,122.32,120.295,121.3,458833,0
+FCFS.US,D,20250415,000000,121.67,122.36,120.46,120.97,315052,0
+FCFS.US,D,20250416,000000,121.08,121.6,119.61,120.06,264501,0
+FCFS.US,D,20250417,000000,120,122.5,119.54,121.44,269715,0
+FCFS.US,D,20250421,000000,121.44,121.62,119.58,120.42,268112,0
+FCFS.US,D,20250422,000000,121.56,122.5116,119,121.61,310058,0
+FCFS.US,D,20250423,000000,121.8,124.17,120.56,120.71,513978,0
+FCFS.US,D,20250424,000000,126.19,134.15,123.93,131.72,837360,0
+FCFS.US,D,20250425,000000,132.41,132.45,130.33,131.95,445154,0
+FCFS.US,D,20250428,000000,132.21,133.68,131.79,132.68,641560,0
+FCFS.US,D,20250429,000000,132.47,134.18,132.2,133.46,467771,0
+FCFS.US,D,20250430,000000,133.3,134.85,132.04,133.96,532557,0
+FCFS.US,D,20250501,000000,134.01,134.39,131.91,132.65,251363,0
+FCFS.US,D,20250502,000000,133.72,134.325,133,133.91,310088,0
+FCFS.US,D,20250505,000000,133.78,135.57,133.38,135.56,308171,0
+FCFS.US,D,20250506,000000,134.58,135.4481,133.53,134.2,396212,0
+FCFS.US,D,20250507,000000,134.95,134.95,132.99,133.45,282751,0
+FCFS.US,D,20250508,000000,134.95,134.95,133.794,133.93,213371,0
+FCFS.US,D,20250509,000000,133.81,134.515,132.38,132.75,282821,0
+FCFS.US,D,20250512,000000,134.21,134.21,130.855,132.16,343841,0
+FCFS.US,D,20250513,000000,132.53,133.2675,129.465,129.91,404358,0
+FCFS.US,D,20250514,000000,130.12,131.52,128.87,128.97,376680,0
+FCFS.US,D,20250515,000000,128.62,129.83,126.84,127.12,271977,0
+FCFS.US,D,20250516,000000,127.03,127.485,125.1,126.69,370532,0
+FCFS.US,D,20250519,000000,126.54,128.635,125.87,128.15,243224,0
+FCFS.US,D,20250520,000000,127.55,128.66,126.51,127.13,250933,0
+FCFS.US,D,20250521,000000,126.24,126.955,124.97,125.73,251912,0
+FCFS.US,D,20250522,000000,125.44,127.1,124.3756,127,364501,0
+FCFS.US,D,20250523,000000,125.89,128.915,125.39,127.5,258120,0
+FCFS.US,D,20250527,000000,127.91,128.985,127.2,127.92,212515,0
+FCFS.US,D,20250528,000000,127.64,128.1099,126.49,126.69,216776,0
+FCFS.US,D,20250529,000000,126.69,127.43,126.22,127.24,146944,0
+FCFS.US,D,20250530,000000,126.98,128.625,126.775,127.91,303495,0
+FCFS.US,D,20250602,000000,127.75,128.33,127.13,128.08,208216,0
+FCFS.US,D,20250603,000000,127.66,127.9,125.05,126.555,218733,0
+FCFS.US,D,20250604,000000,126.37,127.58,124.16,124.38,278551,0
+FCFS.US,D,20250605,000000,124.83,124.83,122.77,124.07,197691,0
+FCFS.US,D,20250606,000000,125,126.3,123.91,125.78,227401,0
+FCFS.US,D,20250609,000000,125.78,131.17,125.5,131.07,335980,0
+FCFS.US,D,20250610,000000,131.56,133.845,129.8994,131.94,257592,0
+FCFS.US,D,20250611,000000,131.86,132.145,129.59,130.74,309485,0
+FCFS.US,D,20250612,000000,130.55,132.32,130.08,131.18,274379,0
+FCFS.US,D,20250613,000000,129.5,130.62,129.2,130.14,268965,0
+FCFS.US,D,20250616,000000,131.5,131.5,129.88,130.43,191395,0
+FCFS.US,D,20250617,000000,129.58,130.295,128.065,129.64,284838,0
+FCFS.US,D,20250618,000000,129.45,130.22,128.305,128.49,207133,0
+FCFS.US,D,20250620,000000,128.78,129.65,128.465,129.56,420271,0
+FCFS.US,D,20250623,000000,129.95,130.265,128.9,130.14,226253,0
+FCFS.US,D,20250624,000000,130.36,131.34,129.89,130.5,198042,0
+FCFS.US,D,20250625,000000,130.41,135.64,129.72,134.51,477797,0
+FCFS.US,D,20250626,000000,134.04,138.42,131.27,137.63,480472,0
+FCFS.US,D,20250627,000000,137.18,137.18,131.86,134.515,708386,0
+FCFS.US,D,20250630,000000,134.72,135.73,133.44,135.14,313367,0
+FCFS.US,D,20250701,000000,134.72,136.38,134.615,135.5,247341,0
+FCFS.US,D,20250702,000000,135.5,137.16,134.9001,136.76,260967,0
+FCFS.US,D,20250703,000000,137.74,137.92,136.1,136.77,128319,0
+FCFS.US,D,20250707,000000,136.7,137.7493,135.22,135.9,231634,0
+FCFS.US,D,20250708,000000,136.08,137.8,133.37,133.92,325798,0
+FCFS.US,D,20250709,000000,134.55,134.55,132.176,133.69,236793,0
+FCFS.US,D,20250710,000000,133.6,135.61,132.57,132.74,240686,0
+FCFS.US,D,20250711,000000,132.59,133.835,130.87,132.17,223144,0
+FCFS.US,D,20250714,000000,132.03,133.01,130.85,131.43,144829,0
+FCFS.US,D,20250715,000000,131.02,131.2183,129.7058,129.94,229334,0
+FCFS.US,D,20250716,000000,130.44,131.835,129.77,130.62,171975,0
+FCFS.US,D,20250717,000000,130.32,132.77,130.215,132.42,251462,0
+FCFS.US,D,20250718,000000,132.97,133.95,131.43,132.6,241110,0
+FCFS.US,D,20250721,000000,132.36,133.2599,131.22,131.51,279330,0
+FCFS.US,D,20250722,000000,131.51,133.88,129.28,133.5,271737,0
+FCFS.US,D,20250723,000000,133.51,133.745,131.715,133.5,289341,0
+FCFS.US,D,20250724,000000,133.06,135.99,122.16,122.29,545538,0
+FCFS.US,D,20250725,000000,122.51,123.595,120.16,122.45,499308,0
+FCFS.US,D,20250728,000000,122.38,122.6,119.205,120.08,338946,0
+FCFS.US,D,20250729,000000,120.78,123.72,120,123.26,564935,0
+FCFS.US,D,20250730,000000,123.92,131.87,122.33,130.22,1005573,0
+FCFS.US,D,20250731,000000,130.07,134.69,129.84,133.29,736851,0
+FCFS.US,D,20250801,000000,133.23,133.46,128.9,131.08,535598,0
+FCFS.US,D,20250804,000000,131.21,134.79,130.575,134.75,322183,0
+FCFS.US,D,20250805,000000,134.66,135.53,132.995,133.28,299761,0
+FCFS.US,D,20250806,000000,133.84,135.94,132.8186,135.57,225025,0
+FCFS.US,D,20250807,000000,136.04,136.2,133.82,135.08,236043,0
+FCFS.US,D,20250808,000000,135.74,135.85,133.855,134.44,199272,0
+FCFS.US,D,20250811,000000,134.84,136.47,134.67,136.36,212511,0
+FCFS.US,D,20250812,000000,137.13,139.045,136.45,138.51,255667,0
+FCFS.US,D,20250813,000000,138.61,139.925,137.58,139.27,280099,0
+FCFS.US,D,20250814,000000,139.25,141.56,137.88,139.34,455352,0
+FCFS.US,D,20250815,000000,139.53,139.7,135.64,136.52,231810,0
+FCFS.US,D,20250818,000000,137.29,139.39,136.43,138.45,223869,0
+FCFS.US,D,20250819,000000,138.35,139.7,137.53,137.63,152599,0
+FCFS.US,D,20250820,000000,138.56,139.53,137.4,139.11,392648,0
+FCFS.US,D,20250821,000000,139.1,140.18,137.31,138.7,403384,0
+FCFS.US,D,20250822,000000,139.36,144.63,138.34,144.38,509777,0
+FCFS.US,D,20250825,000000,144.4,147.77,144.4,147.56,368248,0
+FCFS.US,D,20250826,000000,147.75,148.27,146.41,147.25,212580,0
+FCFS.US,D,20250827,000000,146.57,148.75,146.57,148.6,294195,0
+FCFS.US,D,20250828,000000,148.61,148.94,147.27,147.77,272959,0
+FCFS.US,D,20250829,000000,148.67,148.745,146.9,147.27,354445,0
+FCFS.US,D,20250902,000000,146.4,149.59,145.035,149.48,314476,0
+FCFS.US,D,20250903,000000,148.74,150.075,148.74,149.74,249852,0
+FCFS.US,D,20250904,000000,149.33,150.92,148.235,150.83,147640,0
+FCFS.US,D,20250905,000000,150.05,150.654,146.89,147.13,258690,0
+FCFS.US,D,20250908,000000,147.79,148.23,146.83,147.92,165794,0
+FCFS.US,D,20250909,000000,147.92,147.92,145.82,146.47,157777,0
+FCFS.US,D,20250910,000000,146.28,146.28,144.56,145.53,179288,0
+FCFS.US,D,20250911,000000,145.58,148.13,145.06,148.07,240551,0
+FCFS.US,D,20250912,000000,147.57,148.31,146.22,146.34,157786,0
+FCFS.US,D,20250915,000000,146.98,148.25,145.99,146.96,206707,0
+FCFS.US,D,20250916,000000,147.04,147.24,145.54,145.69,168936,0
+FCFS.US,D,20250917,000000,146.47,149.76,146.005,147.37,321435,0
+FCFS.US,D,20250918,000000,147.32,149.28,147.03,148.56,196810,0
+FCFS.US,D,20250919,000000,149.24,149.24,146.24,146.43,592228,0
+FCFS.US,D,20250922,000000,146.02,147.76,145.42,147.39,195714,0
+FCFS.US,D,20250923,000000,147.76,149.825,146.64,148.82,292422,0
+FCFS.US,D,20250924,000000,148.63,150.92,148.055,150.25,262051,0
+FCFS.US,D,20250925,000000,150.2,154.905,150.05,154.68,432885,0
+FCFS.US,D,20250926,000000,154.49,158.925,152.79,153.3,626223,0
+FCFS.US,D,20250929,000000,153.53,155.43,153.52,154.63,337795,0
+FCFS.US,D,20250930,000000,156.54,158.85,156.0335,158.42,625878,0
+FCFS.US,D,20251001,000000,158.01,158.54,151.68,151.84,638387,0
+FCFS.US,D,20251002,000000,151.15,151.975,146.08,149.08,446518,0
+FCFS.US,D,20251003,000000,149.17,153.55,148,151.79,365787,0
+FCFS.US,D,20251006,000000,152.23,155.82,152.23,154.9,333388,0
+FCFS.US,D,20251007,000000,154.97,156.59,152.13,153.67,308838,0
+FCFS.US,D,20251008,000000,154.54,156.8,153.47,155.91,183038,0
+FCFS.US,D,20251009,000000,155.91,157.145,153.8073,154.41,259245,0
+FCFS.US,D,20251010,000000,153.82,155.445,150.19,150.71,245753,0
+FCFS.US,D,20251013,000000,150.98,153.725,150.65,153.64,193599,0
+FCFS.US,D,20251014,000000,152.63,159,152.63,158.93,251891,0
+FCFS.US,D,20251015,000000,158.93,160.985,154.15,160.21,244480,0
+FCFS.US,D,20251016,000000,159.72,163.01,158.32,158.52,360430,0
+FCFS.US,D,20251017,000000,158.32,159.49,155.53,157.44,256118,0
+FCFS.US,D,20251020,000000,159.04,159.1,156.7,158.4,178379,0
+FCFS.US,D,20251021,000000,158.49,158.5,149.58,153.38,468809,0
+FCFS.US,D,20251022,000000,152.75,155.45,151.5,154.72,519777,0
+FCFS.US,D,20251023,000000,155.7,156.53,154.44,154.82,216274,0
+FCFS.US,D,20251024,000000,156.76,157.25,153.52,154.13,139148,0
+FCFS.US,D,20251027,000000,154.23,154.7,149.11,150.74,231231,0
+FCFS.US,D,20251028,000000,149.58,150.165,147.01,149.26,300632,0
+FCFS.US,D,20251029,000000,149.26,150.69,146.77,148.07,338283,0
+FCFS.US,D,20251030,000000,154.75,163.16,149.165,158.45,658333,0
+FCFS.US,D,20251031,000000,158.17,163.05,157.05,158.5,363103,0
+FCFS.US,D,20251103,000000,158.5,161.14,156.59,158.83,199690,0
+FCFS.US,D,20251104,000000,158.58,161.65,158.58,159.87,317596,0
+FCFS.US,D,20251105,000000,159.58,162.25,158.3665,162.18,444025,0
+FCFS.US,D,20251106,000000,162.05,166.0754,161.495,161.91,371592,0
+FCFS.US,D,20251107,000000,162.1,163.04,159.44,160.73,170721,0
+FCFS.US,D,20251110,000000,160.98,163.99,160.75,161.38,152353,0
+FCFS.US,D,20251111,000000,161.38,163.16,160.5101,162.52,173624,0
+FCFS.US,D,20251112,000000,162.3,163.66,161.34,161.63,165872,0
+FCFS.US,D,20251113,000000,161.55,161.65,157.4,158,180867,0
+FCFS.US,D,20251114,000000,157,160.705,156.57,160.01,244640,0
+FCFS.US,D,20251117,000000,159.79,160.54,154.46,154.61,302253,0
+FCFS.US,D,20251118,000000,154.61,157.685,151.88,155.57,211947,0
+FCFS.US,D,20251119,000000,156.64,158.71,155.73,156.59,212627,0
+FCFS.US,D,20251120,000000,157.03,157.78,147.9,148.05,410459,0
+FCFS.US,D,20251121,000000,148.57,154.405,146.954,150.46,402594,0
+FCFS.US,D,20251124,000000,151.43,154.15,148,153.47,334036,0
+FCFS.US,D,20251125,000000,153.25,155.565,152.99,154.63,179559,0
+FCFS.US,D,20251126,000000,154.44,159.83,153.215,158.59,330760,0
+FCFS.US,D,20251128,000000,159.91,160.73,157.59,158.41,144099,0
+FCFS.US,D,20251201,000000,158.2,160.324,157.18,159.28,221928,0
+FCFS.US,D,20251202,000000,160.23,162.025,158.96,160.66,190970,0
+FCFS.US,D,20251203,000000,161.59,162.415,159.41,162.28,184657,0
+FCFS.US,D,20251204,000000,161.31,163.245,160.355,162.01,270511,0
+FCFS.US,D,20251205,000000,161.79,161.8756,153.54,153.93,263445,0
+FCFS.US,D,20251208,000000,155.36,159.125,155.16,156.48,231570,0
+FCFS.US,D,20251209,000000,156.44,156.91,154.57,156.2,206761,0
+FCFS.US,D,20251210,000000,155.88,159.02,155.88,158.72,226084,0
+FCFS.US,D,20251211,000000,159.43,163.5199,158.075,162.25,207448,0
+FCFS.US,D,20251212,000000,163.29,165.3,160.555,163.91,303132,0
+FCFS.US,D,20251215,000000,163.37,164.84,162.09,164.6,333846,0
+FCFS.US,D,20251216,000000,164.72,165.3,161.82,162.55,205821,0
+FCFS.US,D,20251217,000000,162.63,163.9814,158.88,160.77,185843,0
+FCFS.US,D,20251218,000000,162.16,162.9,160.36,162.18,191598,0
+FCFS.US,D,20251219,000000,161.85,163.6999,160.14,161.06,587624,0
+FCFS.US,D,20251222,000000,161.9,163.4,160.1244,162.27,170099,0
+FCFS.US,D,20251223,000000,162.46,163.63,161.2001,162.24,137577,0
+FCFS.US,D,20251224,000000,162.11,162.81,162.065,162.35,61427,0
+FCFS.US,D,20251226,000000,162.74,163,160.83,160.96,72723,0
+FCFS.US,D,20251229,000000,160.96,162.045,159.46,161.16,149079,0
+FCFS.US,D,20251230,000000,161.16,162.3,160.885,161.23,184292,0
+FCFS.US,D,20251231,000000,161.25,161.545,159.375,159.38,230759,0
+FCFS.US,D,20260102,000000,159.13,159.83,154.54,156.78,223348,0
+FCFS.US,D,20260105,000000,156,164.1456,154.23,163.02,732762,0
+FCFS.US,D,20260106,000000,163.35,167.3142,161.53,163.11,501090,0
+FCFS.US,D,20260107,000000,163.51,165.89,161.58,165.66,170501,0
+FCFS.US,D,20260108,000000,164.99,168.3565,163.17,165.27,219695,0
+FCFS.US,D,20260109,000000,164.63,166.235,163.63,164.91,170618,0
+FCFS.US,D,20260112,000000,164.79,166.32,163,166.12,195863,0
+FCFS.US,D,20260113,000000,166.13,166.345,163.17,165.85,163574,0
+FCFS.US,D,20260114,000000,165.85,169.24,164.677,168.03,203823,0
+FCFS.US,D,20260115,000000,168.03,170.06,167,169.01,166045,0
+FCFS.US,D,20260116,000000,168.66,171.37,167.55,171.1,200378,0
+FCFS.US,D,20260120,000000,169.48,173.55,167.97,168.67,306786,0
+FCFS.US,D,20260121,000000,168.43,172.17,168,171.84,274298,0
+FCFS.US,D,20260122,000000,171.78,174.5099,170.26,171.98,302824,0
+FCFS.US,D,20260123,000000,171.5,172.515,166.48,167.43,254650,0
+FCFS.US,D,20260126,000000,167.43,169.18,166,169,195349,0
+FCFS.US,D,20260127,000000,169,170.2,167.24,168.36,123619,0
+FCFS.US,D,20260128,000000,168.37,168.88,164.775,166.07,181767,0
+FCFS.US,D,20260129,000000,166.43,170.83,165.95,170.75,218055,0
+FCFS.US,D,20260130,000000,169.8,172,168.14,170.5,321557,0
+FCFS.US,D,20260202,000000,170.61,172.465,168.81,171.69,297900,0
+FCFS.US,D,20260203,000000,171.69,172.1248,168.32,170.98,229947,0
+FCFS.US,D,20260204,000000,171.55,172.375,169.72,171.92,308577,0
+FCFS.US,D,20260205,000000,166.234,181,163,177.65,489233,0
+FCFS.US,D,20260206,000000,181.45,188.75,179.52,181.92,404203,0
+FCFS.US,D,20260209,000000,182.15,184.175,178.81,183.2,633970,0
+FCFS.US,D,20260210,000000,181.77,183.34,180.195,181.66,168928,0
+FCFS.US,D,20260211,000000,182.23,184.95,179.85,182.45,195325,0
+FCFS.US,D,20260212,000000,183.23,185.46,181.325,182,204366,0
+FCFS.US,D,20260213,000000,181.43,183.85,178.63,181.89,158097,0
+FCFS.US,D,20260217,000000,181.77,184.37,180.76,183.9,324871,0
+FCFS.US,D,20260218,000000,182.78,187.06,182.52,184.11,365089,0
diff --git a/daily/us/nasdaq stocks/1/ffic.us.txt b/daily/us/nasdaq stocks/1/ffic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b343b575319a01e65fb19b5f99de1b0c52f0bbc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ffic.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFIC.US,D,20050225,000000,11.3333,11.6308,11.3081,11.6308,51970.074742119,0
+FFIC.US,D,20050228,000000,11.4418,11.6308,11.4418,11.6308,51914.356036695,0
+FFIC.US,D,20050301,000000,11.6066,11.9022,11.4572,11.8586,70039.444545442,0
+FFIC.US,D,20050302,000000,11.658,11.9468,11.4059,11.6821,152171.91182358,0
+FFIC.US,D,20050303,000000,11.7937,11.7937,11.4572,11.6124,108672.11213374,0
+FFIC.US,D,20050304,000000,11.69,11.7297,11.6308,11.658,52189.854080179,0
+FFIC.US,D,20050307,000000,11.6531,11.7675,11.5736,11.7617,245316.04621803,0
+FFIC.US,D,20050308,000000,11.7617,11.8838,11.721,11.8518,115293.35162825,0
+FFIC.US,D,20050309,000000,11.7093,11.78,11.7093,11.7617,87598.059549049,0
+FFIC.US,D,20050310,000000,11.7035,12.0853,11.6967,12.033,345573.60200492,0
+FFIC.US,D,20050311,000000,11.9545,12.0495,11.8586,11.9176,160274.85615121,0
+FFIC.US,D,20050314,000000,11.9836,12.0272,11.878,11.9545,177126.66905824,0
+FFIC.US,D,20050315,000000,12.0136,12.0379,11.878,11.8838,40247.478217704,0
+FFIC.US,D,20050316,000000,11.8586,12.0214,11.7441,11.7742,53036.984768194,0
+FFIC.US,D,20050317,000000,11.8711,11.9226,11.7617,11.9022,43272.797556634,0
+FFIC.US,D,20050318,000000,11.9943,12.0136,11.7675,11.8044,167280.9674443,0
+FFIC.US,D,20050321,000000,11.7491,11.8905,11.721,11.721,46220.729804698,0
+FFIC.US,D,20050322,000000,11.7093,11.9099,11.6531,11.7035,38917.452082683,0
+FFIC.US,D,20050323,000000,11.6308,11.6706,11.5678,11.5872,68361.692415462,0
+FFIC.US,D,20050324,000000,11.6706,11.7297,11.6124,11.6124,33899.673110917,0
+FFIC.US,D,20050328,000000,11.6308,11.6706,11.5465,11.562,122832.91793437,0
+FFIC.US,D,20050329,000000,11.6308,11.721,11.4719,11.5212,31539.882753437,0
+FFIC.US,D,20050330,000000,11.5804,11.7354,11.5212,11.7035,59087.623446055,0
+FFIC.US,D,20050331,000000,11.7994,11.8111,11.6308,11.7617,215647.89923569,0
+FFIC.US,D,20050401,000000,11.8188,11.9226,11.4719,11.4893,79675.685100104,0
+FFIC.US,D,20050404,000000,11.593,11.658,11.4418,11.6124,40572.503999342,0
+FFIC.US,D,20050405,000000,11.5736,11.7297,11.5736,11.721,44594.569068629,0
+FFIC.US,D,20050406,000000,11.878,11.9468,11.6821,11.78,46533.373651797,0
+FFIC.US,D,20050407,000000,11.8255,11.8255,11.6308,11.6706,39270.337217033,0
+FFIC.US,D,20050408,000000,11.6628,11.7297,11.5989,11.6124,33056.669734415,0
+FFIC.US,D,20050411,000000,11.7354,11.7354,11.6066,11.6066,63714.339651976,0
+FFIC.US,D,20050412,000000,11.5678,11.6386,11.313,11.4361,201676.94976464,0
+FFIC.US,D,20050413,000000,11.4301,11.6308,11.4059,11.4864,133519.55926906,0
+FFIC.US,D,20050414,000000,11.3808,11.5678,11.2964,11.3556,98119.608423219,0
+FFIC.US,D,20050415,000000,11.3556,11.4642,11.0949,11.0949,95204.694667259,0
+FFIC.US,D,20050418,000000,11.2316,11.2829,10.9272,11.1802,70839.111151059,0
+FFIC.US,D,20050419,000000,11.2316,11.3023,10.9078,11.1016,131552.89533318,0
+FFIC.US,D,20050420,000000,11.1084,11.2693,10.7276,10.7276,84456.14365988,0
+FFIC.US,D,20050421,000000,10.9524,10.9524,10.4553,10.8846,98777.914609521,0
+FFIC.US,D,20050422,000000,10.8244,10.8244,10.4048,10.5163,89034.363955525,0
+FFIC.US,D,20050425,000000,10.6238,10.9718,10.5444,10.9718,42006.744750062,0
+FFIC.US,D,20050426,000000,10.7934,10.9147,10.399,10.6365,72096.909334605,0
+FFIC.US,D,20050427,000000,10.5008,10.901,10.4106,10.7702,47894.354623165,0
+FFIC.US,D,20050428,000000,10.6365,10.901,10.5008,10.6365,54922.134301696,0
+FFIC.US,D,20050429,000000,10.742,10.742,10.3332,10.5715,81234.777024089,0
+FFIC.US,D,20050502,000000,10.6238,10.9147,10.557,10.9147,39390.029250907,0
+FFIC.US,D,20050503,000000,10.9078,11.1404,10.7199,10.8846,67293.750561509,0
+FFIC.US,D,20050504,000000,10.901,11.4059,10.901,11.3023,62159.375039504,0
+FFIC.US,D,20050505,000000,11.3265,11.3265,10.901,10.901,147231.51994268,0
+FFIC.US,D,20050506,000000,11.0319,11.0571,10.5715,10.5851,110566.54811815,0
+FFIC.US,D,20050509,000000,10.5715,11.0367,10.43,10.6878,165690.92068397,0
+FFIC.US,D,20050510,000000,10.6181,10.6181,10.3438,10.4474,68853.874313372,0
+FFIC.US,D,20050511,000000,10.4775,10.4775,10.2818,10.3747,43951.740300501,0
+FFIC.US,D,20050512,000000,10.4358,10.557,10.1955,10.2652,48798.235844482,0
+FFIC.US,D,20050513,000000,10.3379,10.43,10.0491,10.2498,47332.008429536,0
+FFIC.US,D,20050516,000000,10.367,10.7276,10.2652,10.6703,105119.52874904,0
+FFIC.US,D,20050517,000000,10.557,10.7779,10.4048,10.742,62145.961277088,0
+FFIC.US,D,20050518,000000,10.7934,11.0367,10.6955,11.0068,116802.91581408,0
+FFIC.US,D,20050519,000000,11.0174,11.1559,10.7779,10.9864,70419.157204626,0
+FFIC.US,D,20050520,000000,11.0436,11.121,10.8691,10.9147,22363.837432459,0
+FFIC.US,D,20050523,000000,10.901,11.1472,10.7576,10.934,112301.05078142,0
+FFIC.US,D,20050524,000000,11.0503,11.0503,10.966,11.0242,8797.3644896719,0
+FFIC.US,D,20050525,000000,10.9147,11.121,10.7276,11.0068,49737.199213658,0
+FFIC.US,D,20050526,000000,10.9272,11.0822,10.9224,11.0822,64696.639792038,0
+FFIC.US,D,20050527,000000,11.0822,11.0822,10.9524,11.0628,16294.625852791,0
+FFIC.US,D,20050531,000000,10.9795,11.1472,10.9147,10.9147,50237.635734594,0
+FFIC.US,D,20050601,000000,10.8244,11.1559,10.8244,10.9864,49791.886091205,0
+FFIC.US,D,20050602,000000,11.0436,11.0503,10.9272,11.0115,86960.389920311,0
+FFIC.US,D,20050603,000000,10.8846,10.9864,10.7993,10.9602,31042.541716137,0
+FFIC.US,D,20050606,000000,11.0571,11.0571,10.6878,10.7866,56990.949197519,0
+FFIC.US,D,20050607,000000,10.8244,10.9524,10.6181,10.6491,129925.70276923,0
+FFIC.US,D,20050608,000000,10.526,10.5638,10.3001,10.3747,90258.111819089,0
+FFIC.US,D,20050609,000000,10.2923,10.7934,10.2769,10.7576,55643.381988569,0
+FFIC.US,D,20050610,000000,10.7934,10.8429,10.5987,10.6452,45752.279947987,0
+FFIC.US,D,20050613,000000,10.5987,10.9272,10.5792,10.8613,53194.854433561,0
+FFIC.US,D,20050614,000000,10.8613,11.1084,10.8613,11.0115,105548.76914638,0
+FFIC.US,D,20050615,000000,11.0242,11.1559,10.901,11.0436,102211.83778823,0
+FFIC.US,D,20050616,000000,11.0949,11.341,10.9795,11.341,81562.898289362,0
+FFIC.US,D,20050617,000000,11.3808,11.6308,11.2829,11.5272,101081.98626158,0
+FFIC.US,D,20050620,000000,11.4961,11.625,11.4796,11.5212,51692.513042879,0
+FFIC.US,D,20050621,000000,11.593,11.7617,11.4361,11.69,27926.421523924,0
+FFIC.US,D,20050622,000000,11.7617,12.033,11.7617,11.9176,50260.335947914,0
+FFIC.US,D,20050623,000000,11.8255,12.0495,11.4059,11.4059,60027.61864311,0
+FFIC.US,D,20050624,000000,11.4361,11.5165,11.1559,11.1802,187662.66352271,0
+FFIC.US,D,20050627,000000,11.2761,11.2964,11.0949,11.1686,67544.484735915,0
+FFIC.US,D,20050628,000000,11.1908,11.7441,11.1908,11.7441,33256.844342788,0
+FFIC.US,D,20050629,000000,11.7441,12.0379,11.7441,11.9749,70725.610084455,0
+FFIC.US,D,20050630,000000,12.0214,12.1174,11.8838,11.8905,92866.57269522,0
+FFIC.US,D,20050701,000000,11.9836,11.9836,11.8188,11.968,58754.34304139,0
+FFIC.US,D,20050705,000000,11.9226,12.537,11.9226,12.4139,64360.26390374,0
+FFIC.US,D,20050706,000000,12.5098,12.6019,12.0214,12.0214,37439.874561078,0
+FFIC.US,D,20050707,000000,11.8963,12.2869,11.4796,12.0573,36211.999386,0
+FFIC.US,D,20050708,000000,11.8963,12.3761,11.8111,12.1744,109134.37102318,0
+FFIC.US,D,20050711,000000,12.2317,12.4381,12.0903,12.3092,51524.32509873,0
+FFIC.US,D,20050712,000000,12.2259,12.4449,12.2259,12.2869,30786.648402339,0
+FFIC.US,D,20050713,000000,12.3887,12.4672,12.2085,12.4672,51518.13413146,0
+FFIC.US,D,20050714,000000,12.4449,12.5166,12.1928,12.2152,47950.073328588,0
+FFIC.US,D,20050715,000000,12.0069,12.537,12.0069,12.4381,88140.80101299,0
+FFIC.US,D,20050718,000000,12.3761,12.5166,12.0776,12.0776,64002.219629999,0
+FFIC.US,D,20050719,000000,12.1474,12.3489,11.941,12.2085,37723.627227587,0
+FFIC.US,D,20050720,000000,12.0776,12.2715,11.9176,12.2259,85218.664461882,0
+FFIC.US,D,20050721,000000,12.2259,12.2578,11.8459,11.9545,81409.155935507,0
+FFIC.US,D,20050722,000000,11.9361,12.408,11.9099,12.254,119692.03387309,0
+FFIC.US,D,20050725,000000,12.2715,12.2715,11.941,12.0069,29505.118177595,0
+FFIC.US,D,20050726,000000,12.095,12.2182,11.9361,12.0214,85764.501409458,0
+FFIC.US,D,20050727,000000,12.0573,12.0573,11.6967,11.9468,24933.088849217,0
+FFIC.US,D,20050728,000000,12.0427,12.3024,12.0427,12.3024,32747.12137095,0
+FFIC.US,D,20050729,000000,12.2152,12.4333,12.1251,12.2404,39823.396959757,0
+FFIC.US,D,20050801,000000,12.2085,12.6968,12.2085,12.5758,52565.439427849,0
+FFIC.US,D,20050802,000000,12.4924,12.5758,12.095,12.5418,63197.39388499,0
+FFIC.US,D,20050803,000000,12.5243,12.5418,12.1474,12.1474,39175.409052237,0
+FFIC.US,D,20050804,000000,12.2909,12.2909,11.562,11.6821,63732.912553784,0
+FFIC.US,D,20050805,000000,11.6628,11.8654,11.6308,11.6531,70931.975660099,0
+FFIC.US,D,20050808,000000,11.625,11.8188,11.5329,11.5678,33898.641283039,0
+FFIC.US,D,20050809,000000,11.4719,11.625,11.341,11.3691,52870.860479802,0
+FFIC.US,D,20050810,000000,11.2451,11.8255,11.2383,11.3865,129900.93890016,0
+FFIC.US,D,20050811,000000,11.3624,11.4893,11.2587,11.3992,85348.674774537,0
+FFIC.US,D,20050812,000000,11.3478,11.5038,11.2383,11.4418,48235.889650854,0
+FFIC.US,D,20050815,000000,11.2383,11.7859,11.2383,11.6628,107970.46917655,0
+FFIC.US,D,20050816,000000,11.6308,11.6821,11.3081,11.4234,47628.143030585,0
+FFIC.US,D,20050817,000000,11.3081,11.5038,11.2897,11.3333,38162.154075829,0
+FFIC.US,D,20050818,000000,11.2451,11.4059,11.1404,11.1627,31213.82514392,0
+FFIC.US,D,20050819,000000,11.1084,11.3188,10.9864,11.2024,32821.412978181,0
+FFIC.US,D,20050822,000000,11.0436,11.3992,10.9989,11.3808,39452.970751478,0
+FFIC.US,D,20050823,000000,11.2519,11.5272,11.1559,11.2024,24741.16886387,0
+FFIC.US,D,20050824,000000,11.1686,11.4572,11.0115,11.0892,58347.802857374,0
+FFIC.US,D,20050825,000000,11.1016,11.3081,11.0503,11.2644,23143.899308391,0
+FFIC.US,D,20050826,000000,11.1268,11.5387,10.9602,11.1153,48325.658676259,0
+FFIC.US,D,20050829,000000,11.1084,11.1733,10.8555,11.1472,37728.786366978,0
+FFIC.US,D,20050830,000000,11.0115,11.2897,10.9864,11.1733,83496.543733138,0
+FFIC.US,D,20050831,000000,11.1802,11.3023,11.1153,11.2761,51289.068342496,0
+FFIC.US,D,20050901,000000,11.1733,11.4796,11.1733,11.375,86485.749096331,0
+FFIC.US,D,20050902,000000,11.3992,11.4495,11.2024,11.2451,39678.941056807,0
+FFIC.US,D,20050906,000000,11.2693,11.6183,11.2383,11.4118,43318.197983275,0
+FFIC.US,D,20050907,000000,11.3081,11.4418,11.3081,11.4418,34845.859275241,0
+FFIC.US,D,20050908,000000,11.313,11.3478,11.1559,11.2897,35611.475560878,0
+FFIC.US,D,20050909,000000,11.313,11.5736,11.2761,11.5736,51007.379331743,0
+FFIC.US,D,20050912,000000,11.4796,11.5387,11.0115,11.313,137601.47035529,0
+FFIC.US,D,20050913,000000,11.2451,11.2761,10.9602,11.0068,78625.28432008,0
+FFIC.US,D,20050914,000000,11.0319,11.0822,10.8041,10.8555,35703.308242039,0
+FFIC.US,D,20050915,000000,10.9388,10.9718,10.5987,10.6955,85337.324667877,0
+FFIC.US,D,20050916,000000,10.742,10.8691,10.4048,10.6878,195549.95582379,0
+FFIC.US,D,20050919,000000,10.7576,11.0068,10.5638,10.6113,94907.528238332,0
+FFIC.US,D,20050920,000000,10.6452,10.7576,10.3438,10.5405,49542.183744675,0
+FFIC.US,D,20050921,000000,10.462,10.5444,10.2575,10.3874,38143.581174021,0
+FFIC.US,D,20050922,000000,10.3593,10.5511,10.2652,10.4698,40028.730707521,0
+FFIC.US,D,20050923,000000,10.5328,10.7576,10.2575,10.6549,50974.36083964,0
+FFIC.US,D,20050926,000000,10.7866,10.9457,10.7139,10.7702,54821.01516963,0
+FFIC.US,D,20050927,000000,10.742,10.8244,10.4698,10.8244,42284.306449303,0
+FFIC.US,D,20050928,000000,10.8516,10.8516,10.3747,10.5444,545729.63747707,0
+FFIC.US,D,20050929,000000,10.5444,10.6238,10.5008,10.5851,60983.091258338,0
+FFIC.US,D,20050930,000000,10.5638,10.6288,10.5211,10.5792,47459.955086436,0
+FFIC.US,D,20051003,000000,10.3332,10.9602,10.3332,10.5211,77873.08179686,0
+FFIC.US,D,20051004,000000,10.5405,10.5919,9.91929,10.0908,141875.30142686,0
+FFIC.US,D,20051005,000000,10.1471,10.2712,9.78945,9.93868,133333.83025098,0
+FFIC.US,D,20051006,000000,10.0104,10.2294,9.8282,9.9639,60870.622019612,0
+FFIC.US,D,20051007,000000,10.0724,10.1548,9.93383,9.95806,49887.846083878,0
+FFIC.US,D,20051010,000000,10.0637,10.0637,9.63048,9.68088,152543.36985973,0
+FFIC.US,D,20051011,000000,9.71092,9.76907,9.31938,9.31938,239421.21354979,0
+FFIC.US,D,20051012,000000,9.17653,9.51709,9.014,9.30485,425580.50385394,0
+FFIC.US,D,20051013,000000,9.27189,9.64987,9.05897,9.61595,106484.63703192,0
+FFIC.US,D,20051014,000000,9.66053,9.92602,9.45507,9.89506,96209.695020641,0
+FFIC.US,D,20051017,000000,9.87369,9.97646,9.66635,9.87369,63113.815826855,0
+FFIC.US,D,20051018,000000,9.86694,9.86694,9.56555,9.6993,66216.52225665,0
+FFIC.US,D,20051019,000000,9.62175,10.0037,9.57718,10.0037,136333.35389296,0
+FFIC.US,D,20051020,000000,9.9454,10.0792,9.75842,9.89506,54470.193691037,0
+FFIC.US,D,20051021,000000,9.82242,10.0356,9.69444,9.90664,102547.18184865,0
+FFIC.US,D,20051024,000000,9.93868,10.4106,9.84854,10.3874,194839.0264157,0
+FFIC.US,D,20051025,000000,10.3438,10.4213,10.0704,10.3516,74936.499655456,0
+FFIC.US,D,20051026,000000,10.2769,10.557,10.1208,10.2575,70210.727973225,0
+FFIC.US,D,20051027,000000,10.1829,10.3807,9.86694,9.95035,69670.05016504,0
+FFIC.US,D,20051028,000000,10.0288,10.3332,9.88152,10.3001,80479.479017235,0
+FFIC.US,D,20051031,000000,10.3273,10.6054,10.2769,10.4407,551067.28309109,0
+FFIC.US,D,20051101,000000,10.3807,10.6452,10.0104,10.5211,117373.51663074,0
+FFIC.US,D,20051102,000000,10.4048,10.7062,10.4048,10.6549,56486.385365071,0
+FFIC.US,D,20051103,000000,10.7866,10.9457,10.7139,10.7644,35829.191243181,0
+FFIC.US,D,20051104,000000,10.7934,10.8516,10.6054,10.7934,47743.707752945,0
+FFIC.US,D,20051107,000000,10.9602,10.9602,10.682,10.8041,86183.423528014,0
+FFIC.US,D,20051108,000000,10.7199,10.9078,10.5792,10.81,86598.218335057,0
+FFIC.US,D,20051109,000000,10.9147,10.966,10.5163,10.5987,173178.89559618,0
+FFIC.US,D,20051110,000000,10.6113,10.9078,10.3913,10.7702,204878.71167075,0
+FFIC.US,D,20051111,000000,10.7547,10.9147,10.5328,10.748,66004.997541616,0
+FFIC.US,D,20051114,000000,10.8429,10.8943,10.5792,10.7139,59137.151184209,0
+FFIC.US,D,20051115,000000,10.557,10.9078,10.4106,10.4358,155851.41003729,0
+FFIC.US,D,20051116,000000,10.3137,10.4358,10.0288,10.1955,86036.903969307,0
+FFIC.US,D,20051117,000000,10.2294,10.4407,10.0104,10.3747,94960.151460121,0
+FFIC.US,D,20051118,000000,10.5405,10.6054,10.3273,10.5987,45455.113519061,0
+FFIC.US,D,20051121,000000,10.6616,11.0367,10.4407,10.8167,135494.47782797,0
+FFIC.US,D,20051122,000000,10.7934,11.1016,10.6955,11.0367,131579.72285801,0
+FFIC.US,D,20051123,000000,11.0115,11.1802,10.901,11.1337,50702.990107669,0
+FFIC.US,D,20051125,000000,11.1802,11.1802,11.0242,11.121,10705.214236494,0
+FFIC.US,D,20051128,000000,11.1802,11.1802,10.7993,10.8555,63228.348721337,0
+FFIC.US,D,20051129,000000,10.901,10.9795,10.7866,10.8516,56816.5702861,0
+FFIC.US,D,20051130,000000,10.8768,10.9864,10.7199,10.8555,76344.944709222,0
+FFIC.US,D,20051201,000000,10.9864,11.3188,10.8613,11.3081,84365.342806596,0
+FFIC.US,D,20051202,000000,11.1976,11.3081,10.9147,11.2383,71090.877153345,0
+FFIC.US,D,20051205,000000,11.2587,11.2587,10.8613,10.901,91067.064875612,0
+FFIC.US,D,20051206,000000,10.9224,11.0319,10.6955,10.8846,46167.07475503,0
+FFIC.US,D,20051207,000000,10.966,10.966,10.6743,10.7644,39950.311788778,0
+FFIC.US,D,20051208,000000,10.7062,10.9224,10.7005,10.8244,120384.39037937,0
+FFIC.US,D,20051209,000000,10.8768,11.0242,10.7576,10.901,84971.02577111,0
+FFIC.US,D,20051212,000000,10.9864,11.0697,10.9224,11.0697,34316.531573717,0
+FFIC.US,D,20051213,000000,11.0822,11.0822,10.8429,10.8943,59770.693501434,0
+FFIC.US,D,20051214,000000,10.9921,11.121,10.8613,10.9795,82137.626417527,0
+FFIC.US,D,20051215,000000,10.9718,10.9921,10.7005,10.8613,136638.77494491,0
+FFIC.US,D,20051216,000000,10.81,10.9718,10.7062,10.8768,208794.49846858,0
+FFIC.US,D,20051219,000000,10.6616,11.0503,10.5987,10.6955,87479.399343053,0
+FFIC.US,D,20051220,000000,10.5511,10.8943,10.495,10.7934,61961.264086887,0
+FFIC.US,D,20051221,000000,10.8429,10.8943,10.3593,10.43,210377.32243376,0
+FFIC.US,D,20051222,000000,10.4474,10.6181,10.3516,10.4901,124635.52123762,0
+FFIC.US,D,20051223,000000,10.5163,10.6238,10.4358,10.5008,45297.243853694,0
+FFIC.US,D,20051227,000000,10.4474,10.5405,10.1606,10.1722,71926.6577347,0
+FFIC.US,D,20051228,000000,10.2769,10.3438,10.1548,10.2652,29504.086349716,0
+FFIC.US,D,20051229,000000,10.1548,10.3913,10.0908,10.1955,68381.297145148,0
+FFIC.US,D,20051230,000000,10.1325,10.2294,10.0356,10.0637,50976.424495396,0
+FFIC.US,D,20060103,000000,10.2226,10.2226,9.60819,9.88152,399843.62108758,0
+FFIC.US,D,20060104,000000,9.88827,10.0288,9.84278,9.88152,249123.49108865,0
+FFIC.US,D,20060105,000000,9.87369,10.0424,9.83495,9.9639,415853.46244599,0
+FFIC.US,D,20060106,000000,10.0985,10.1829,9.89892,10.0841,261362.00155218,0
+FFIC.US,D,20060109,000000,10.0841,10.4048,9.99495,10.1606,169929.66960768,0
+FFIC.US,D,20060110,000000,10.1471,10.2769,10.1471,10.2169,95140.72133881,0
+FFIC.US,D,20060111,000000,10.1897,10.2712,10.0424,10.1722,389006.33288268,0
+FFIC.US,D,20060112,000000,10.1548,10.2294,10.0985,10.1471,70729.737395969,0
+FFIC.US,D,20060113,000000,10.0704,10.2353,10.0704,10.1781,64995.869876721,0
+FFIC.US,D,20060117,000000,10.1267,10.1722,10.024,10.0491,116982.45386489,0
+FFIC.US,D,20060118,000000,9.95035,10.1208,9.93868,10.0792,65423.046618303,0
+FFIC.US,D,20060119,000000,10.1064,10.2294,10.0104,10.1131,70007.457881218,0
+FFIC.US,D,20060120,000000,10.1471,10.1471,9.90664,9.95035,58644.9692863,0
+FFIC.US,D,20060123,000000,10.0704,10.2294,9.9639,10.0908,49979.67876504,0
+FFIC.US,D,20060124,000000,10.0356,10.242,10.0356,10.1606,86150.405035911,0
+FFIC.US,D,20060125,000000,10.1606,10.1955,9.99495,10.0037,88258.429391107,0
+FFIC.US,D,20060126,000000,10.1664,10.526,10.0037,10.4698,261548.76239814,0
+FFIC.US,D,20060127,000000,10.5008,10.8167,10.3516,10.6113,220202.38749013,0
+FFIC.US,D,20060130,000000,10.5638,10.5638,10.2169,10.3516,347437.08315298,0
+FFIC.US,D,20060131,000000,10.2923,10.4901,10.2226,10.3747,178918.9540827,0
+FFIC.US,D,20060201,000000,10.3379,10.5008,10.2498,10.3747,280494.15407006,0
+FFIC.US,D,20060202,000000,10.3379,10.4146,10.2353,10.3874,230185.32221188,0
+FFIC.US,D,20060203,000000,10.3332,10.5075,10.242,10.3807,172752.75068248,0
+FFIC.US,D,20060206,000000,10.3379,10.462,10.0908,10.2652,231282.15524641,0
+FFIC.US,D,20060207,000000,10.242,10.307,10.1829,10.3001,150244.45734707,0
+FFIC.US,D,20060208,000000,10.3195,10.5163,10.1829,10.4834,336539.94893114,0
+FFIC.US,D,20060209,000000,10.5328,10.8041,10.399,10.5987,104088.7326987,0
+FFIC.US,D,20060210,000000,10.5444,10.5444,10.3195,10.5008,48477.337374356,0
+FFIC.US,D,20060213,000000,10.4146,10.5328,10.2856,10.3874,60302.084858715,0
+FFIC.US,D,20060214,000000,10.4474,10.7576,10.2856,10.7005,124334.22749718,0
+FFIC.US,D,20060215,000000,10.6703,10.8167,10.6491,10.7576,88631.951083021,0
+FFIC.US,D,20060216,000000,10.8244,10.9147,10.7005,10.7644,82137.626417527,0
+FFIC.US,D,20060217,000000,10.8313,10.8313,10.7062,10.7547,51947.374528798,0
+FFIC.US,D,20060221,000000,10.742,10.748,10.6054,10.6452,58557.263916651,0
+FFIC.US,D,20060222,000000,10.7576,11.0571,10.6616,11.0319,139694.01729231,0
+FFIC.US,D,20060223,000000,10.9864,10.9864,10.7576,10.8691,137212.4712452,0
+FFIC.US,D,20060224,000000,10.7779,11.0436,10.5792,10.7934,150930.62288609,0
+FFIC.US,D,20060227,000000,10.7866,10.9457,10.7576,10.8768,45822.444243706,0
+FFIC.US,D,20060228,000000,10.8516,10.8516,10.6238,10.7139,89228.34759663,0
+FFIC.US,D,20060301,000000,10.742,10.7934,10.6365,10.742,52350.819229181,0
+FFIC.US,D,20060302,000000,10.7199,10.7576,10.6238,10.7276,41418.602859479,0
+FFIC.US,D,20060303,000000,10.6549,10.8313,10.5638,10.7343,73560.041265916,0
+FFIC.US,D,20060306,000000,10.5638,10.7644,10.5638,10.6703,68389.551768174,0
+FFIC.US,D,20060307,000000,10.6288,10.7139,10.3913,10.4048,192713.46098658,0
+FFIC.US,D,20060308,000000,10.3379,10.5075,10.3137,10.3137,156781.08695557,0
+FFIC.US,D,20060309,000000,10.2652,10.495,10.2226,10.2769,87635.205352664,0
+FFIC.US,D,20060310,000000,10.2818,10.5919,10.242,10.5919,45507.73674085,0
+FFIC.US,D,20060313,000000,10.6616,10.8167,10.6288,10.7199,146192.46926932,0
+FFIC.US,D,20060314,000000,10.7199,10.9795,10.6113,10.8846,53784.028152023,0
+FFIC.US,D,20060315,000000,10.9147,10.9864,10.7702,10.9864,40285.655849197,0
+FFIC.US,D,20060316,000000,10.9864,11.0115,10.901,10.9989,43913.562669006,0
+FFIC.US,D,20060317,000000,11.0503,11.0949,10.9921,11.0242,274785.05041989,0
+FFIC.US,D,20060320,000000,11.0174,11.1472,10.8768,11.1472,50920.705789973,0
+FFIC.US,D,20060321,000000,11.1084,11.1268,10.8846,10.934,71151.754998159,0
+FFIC.US,D,20060322,000000,10.8768,11.1733,10.8555,11.1472,117354.94372892,0
+FFIC.US,D,20060323,000000,11.121,11.2112,11.0697,11.1153,160572.02258014,0
+FFIC.US,D,20060324,000000,11.1472,11.2316,11.1153,11.2024,53377.487968006,0
+FFIC.US,D,20060327,000000,11.184,11.2383,11.0892,11.2112,31790.616927843,0
+FFIC.US,D,20060328,000000,11.218,11.2383,11.1016,11.1802,53575.598920623,0
+FFIC.US,D,20060329,000000,11.2247,11.2829,11.0697,11.2761,81318.355082224,0
+FFIC.US,D,20060330,000000,11.2451,11.341,10.9524,11.1084,116198.26467745,0
+FFIC.US,D,20060331,000000,11.1802,11.2897,10.934,11.2829,130999.83559046,0
+FFIC.US,D,20060403,000000,11.218,11.2519,11.0697,11.1016,68090.321683491,0
+FFIC.US,D,20060404,000000,11.0822,11.1627,10.8429,11.0765,73371.216764203,0
+FFIC.US,D,20060405,000000,11.0242,11.0503,10.8894,11.0115,115774.1834195,0
+FFIC.US,D,20060406,000000,10.9864,11.0436,10.9224,10.9864,261095.7899596,0
+FFIC.US,D,20060407,000000,11.0319,11.0822,10.8244,10.8943,134656.63359086,0
+FFIC.US,D,20060410,000000,10.8691,10.9602,10.8313,10.9224,131838.71165545,0
+FFIC.US,D,20060411,000000,10.9224,10.9457,10.6878,10.7139,121703.06640773,0
+FFIC.US,D,20060412,000000,10.682,10.7779,10.6181,10.7547,137871.80925938,0
+FFIC.US,D,20060413,000000,10.7547,10.8894,10.6878,10.7576,378674.6403381,0
+FFIC.US,D,20060417,000000,10.7199,10.9272,10.7199,10.8167,45096.037417442,0
+FFIC.US,D,20060418,000000,10.7276,11.3023,10.7062,11.2761,99878.874955578,0
+FFIC.US,D,20060419,000000,11.2587,11.4118,10.8894,11.3333,170122.62142091,0
+FFIC.US,D,20060420,000000,11.3188,11.3188,11.0822,11.1268,126668.22215771,0
+FFIC.US,D,20060421,000000,11.2587,11.2587,11.0892,11.121,181682.18914057,0
+FFIC.US,D,20060424,000000,11.0822,11.1337,10.8429,10.9078,91657.270421951,0
+FFIC.US,D,20060425,000000,10.9078,10.9078,10.6703,10.81,102987.77235264,0
+FFIC.US,D,20060426,000000,10.8555,11.0319,10.81,10.8846,97375.660523025,0
+FFIC.US,D,20060427,000000,10.7934,10.9524,10.748,10.7866,156627.34460172,0
+FFIC.US,D,20060428,000000,10.7139,10.9864,10.7062,10.9388,80529.006755388,0
+FFIC.US,D,20060501,000000,10.9718,11.0174,10.5987,10.6452,188174.4501503,0
+FFIC.US,D,20060502,000000,10.6616,10.8894,10.6491,10.838,126698.14516618,0
+FFIC.US,D,20060503,000000,10.8846,11.0174,10.7644,10.9921,134081.90546269,0
+FFIC.US,D,20060504,000000,10.9795,11.218,10.934,11.184,337270.48306892,0
+FFIC.US,D,20060505,000000,11.2587,11.5329,11.2451,11.3808,320799.41464895,0
+FFIC.US,D,20060508,000000,11.3691,11.4418,11.218,11.2587,164135.9560715,0
+FFIC.US,D,20060509,000000,11.218,11.2451,11.0765,11.0765,36943.565351655,0
+FFIC.US,D,20060510,000000,11.0503,11.0697,10.7934,10.8768,36069.607138806,0
+FFIC.US,D,20060511,000000,10.8555,10.9864,10.838,10.934,116619.25045176,0
+FFIC.US,D,20060512,000000,10.8894,10.9602,10.6878,10.7343,360290.56303192,0
+FFIC.US,D,20060515,000000,10.6491,10.838,10.6365,10.7702,61891.099791168,0
+FFIC.US,D,20060516,000000,10.7644,10.8516,10.7199,10.7866,30462.654448579,0
+FFIC.US,D,20060517,000000,10.6616,10.8244,10.5008,10.7866,84365.342806596,0
+FFIC.US,D,20060518,000000,10.8429,10.934,10.682,10.6955,78021.665011324,0
+FFIC.US,D,20060519,000000,10.6616,10.9718,10.6181,10.8768,86540.435973876,0
+FFIC.US,D,20060522,000000,10.7934,10.9718,10.6113,10.7866,153258.42657934,0
+FFIC.US,D,20060523,000000,10.8613,11.0367,10.6238,10.6491,61260.652957578,0
+FFIC.US,D,20060524,000000,10.6238,10.8167,10.5328,10.7547,109396.45530424,0
+FFIC.US,D,20060525,000000,10.838,11.0367,10.7934,10.8555,140676.31743237,0
+FFIC.US,D,20060526,000000,10.9272,11.0242,10.8167,10.9795,88578.296033354,0
+FFIC.US,D,20060530,000000,10.9457,10.966,10.6703,10.6878,162702.74714866,0
+FFIC.US,D,20060531,000000,10.742,10.838,10.6452,10.7547,131203.10568247,0
+FFIC.US,D,20060601,000000,10.7276,11.1404,10.6955,11.1337,80670.367174704,0
+FFIC.US,D,20060602,000000,11.1686,11.1908,11.0242,11.0892,88381.216908615,0
+FFIC.US,D,20060605,000000,11.0319,11.1337,10.5444,10.5715,125604.40761526,0
+FFIC.US,D,20060606,000000,10.5715,10.7343,10.5444,10.7062,143621.1541968,0
+FFIC.US,D,20060607,000000,10.7343,11.0319,10.5851,10.8846,49894.037051148,0
+FFIC.US,D,20060608,000000,10.8244,11.0697,10.7005,11.0367,145442.33040186,0
+FFIC.US,D,20060609,000000,11.1016,11.1016,10.8516,10.8943,71252.874130224,0
+FFIC.US,D,20060612,000000,10.8691,10.901,10.6955,10.7644,55092.385901601,0
+FFIC.US,D,20060613,000000,10.7139,11.0115,10.7139,10.8516,71769.819897211,0
+FFIC.US,D,20060614,000000,10.6878,10.8894,10.6113,10.8244,118272.23871266,0
+FFIC.US,D,20060615,000000,10.9147,11.0436,10.7547,10.9457,94735.21298267,0
+FFIC.US,D,20060616,000000,10.9272,11.0436,10.5919,10.742,579160.86073128,0
+FFIC.US,D,20060619,000000,10.6703,10.748,10.5008,10.5792,129368.515715,0
+FFIC.US,D,20060620,000000,10.5511,10.8429,10.5511,10.6878,201942.12952934,0
+FFIC.US,D,20060621,000000,10.6616,10.8244,10.6616,10.7062,106804.50367416,0
+FFIC.US,D,20060622,000000,10.6452,10.7702,10.5987,10.6955,80310.259245206,0
+FFIC.US,D,20060623,000000,10.6365,11.0068,10.399,10.9718,306104.1220074,0
+FFIC.US,D,20060626,000000,11.0436,11.3992,10.9457,11.3691,288228.73584517,0
+FFIC.US,D,20060627,000000,11.3925,11.5165,11.2112,11.218,109643.06216714,0
+FFIC.US,D,20060628,000000,11.2451,11.3925,11.121,11.218,94856.9686723,0
+FFIC.US,D,20060629,000000,11.2693,11.5212,11.1337,11.4361,120968.40495844,0
+FFIC.US,D,20060630,000000,11.4796,11.6066,11.3865,11.6066,531034.34483552,0
+FFIC.US,D,20060703,000000,11.5804,11.5804,11.341,11.4301,40448.684653956,0
+FFIC.US,D,20060705,000000,11.313,11.4961,11.3081,11.4864,107314.226646,0
+FFIC.US,D,20060706,000000,11.4893,11.4893,11.3478,11.4495,102242.79262457,0
+FFIC.US,D,20060707,000000,11.3925,11.3992,11.1802,11.341,91338.435607582,0
+FFIC.US,D,20060710,000000,11.3478,11.3478,11.1976,11.2761,83894.82929413,0
+FFIC.US,D,20060711,000000,11.218,11.4893,11.2112,11.4642,166091.26990072,0
+FFIC.US,D,20060712,000000,11.4361,11.4361,11.2316,11.2519,163384.78537615,0
+FFIC.US,D,20060713,000000,11.1908,11.2451,10.9921,11.0174,153356.45022777,0
+FFIC.US,D,20060714,000000,11.0174,11.184,10.8244,10.9078,102357.32551905,0
+FFIC.US,D,20060717,000000,10.8516,10.9388,10.8167,10.8943,70274.701301676,0
+FFIC.US,D,20060718,000000,10.9718,11.0503,10.8555,11.0319,163592.18277967,0
+FFIC.US,D,20060719,000000,11.0319,11.5533,11.0319,11.4059,263065.54937912,0
+FFIC.US,D,20060720,000000,11.4059,11.4961,11.2761,11.3624,130539.64035677,0
+FFIC.US,D,20060721,000000,11.2897,11.3992,10.9388,11.2451,74897.290196084,0
+FFIC.US,D,20060724,000000,11.3265,11.5038,11.2383,11.4864,99059.603620274,0
+FFIC.US,D,20060725,000000,11.4234,11.5678,11.3265,11.4059,175654.25067602,0
+FFIC.US,D,20060726,000000,11.3808,11.3808,10.7276,10.8768,244732.03163897,0
+FFIC.US,D,20060727,000000,10.9795,10.9795,10.6491,10.6955,360618.68429719,0
+FFIC.US,D,20060728,000000,10.6616,10.966,10.6616,10.9224,99352.642737688,0
+FFIC.US,D,20060731,000000,10.9524,10.9524,10.742,10.7547,238857.83552828,0
+FFIC.US,D,20060801,000000,10.6491,10.81,10.5328,10.7779,268732.34808627,0
+FFIC.US,D,20060802,000000,10.8244,10.9718,10.7199,10.81,196470.34629116,0
+FFIC.US,D,20060803,000000,10.7276,11.0503,10.7276,11.0436,147536.94099463,0
+FFIC.US,D,20060804,000000,11.1404,11.2693,10.8846,11.0319,115950.62598668,0
+FFIC.US,D,20060807,000000,10.9457,11.0367,10.7993,10.8846,80372.168917899,0
+FFIC.US,D,20060808,000000,10.901,10.9864,10.7343,10.81,108333.67258968,0
+FFIC.US,D,20060809,000000,10.934,10.9524,10.6288,10.748,154268.58607211,0
+FFIC.US,D,20060810,000000,10.7139,10.9718,10.6878,10.9272,131854.18907362,0
+FFIC.US,D,20060811,000000,10.8846,11.1084,10.8846,11.0503,91014.441653823,0
+FFIC.US,D,20060814,000000,10.9921,11.1337,10.8555,10.8691,78849.190969653,0
+FFIC.US,D,20060815,000000,11.0174,11.0697,10.9078,10.9989,100230.72826205,0
+FFIC.US,D,20060816,000000,11.0822,11.1153,11.0242,11.1084,113356.61070084,0
+FFIC.US,D,20060817,000000,11.0628,11.1472,10.9989,11.0628,120838.39464578,0
+FFIC.US,D,20060818,000000,11.0949,11.0949,10.9524,10.9921,78615.997869176,0
+FFIC.US,D,20060821,000000,10.9718,11.0068,10.8691,10.8894,57116.832198662,0
+FFIC.US,D,20060822,000000,10.9147,10.9864,10.8613,10.9078,18848.399851377,0
+FFIC.US,D,20060823,000000,11.1472,11.2451,10.9864,11.1084,790922.8961776,0
+FFIC.US,D,20060824,000000,11.1627,11.2693,11.1153,11.1686,405672.41677163,0
+FFIC.US,D,20060825,000000,11.1153,11.2829,11.0571,11.1337,127308.98727008,0
+FFIC.US,D,20060828,000000,11.1733,11.313,11.1686,11.2644,88440.031097673,0
+FFIC.US,D,20060829,000000,11.3081,11.3265,11.1627,11.2964,136510.82828801,0
+FFIC.US,D,20060830,000000,11.2829,11.3808,11.1153,11.2897,102081.82747557,0
+FFIC.US,D,20060831,000000,11.341,11.4572,11.2519,11.3265,165829.18561965,0
+FFIC.US,D,20060901,000000,11.4059,11.4572,11.2383,11.3808,38742.041343386,0
+FFIC.US,D,20060905,000000,11.4196,11.5678,11.375,11.5165,82193.345122952,0
+FFIC.US,D,20060906,000000,11.4059,11.4059,11.2519,11.2519,46923.404589763,0
+FFIC.US,D,20060907,000000,11.184,11.2644,11.1472,11.184,55166.677508833,0
+FFIC.US,D,20060908,000000,11.184,11.2587,11.121,11.2024,49279.067635731,0
+FFIC.US,D,20060911,000000,11.184,11.2644,11.1472,11.2316,18170.488935388,0
+FFIC.US,D,20060912,000000,11.2644,11.5387,11.1908,11.5165,63674.098364726,0
+FFIC.US,D,20060913,000000,11.4796,11.5329,11.3624,11.4642,79674.653272226,0
+FFIC.US,D,20060914,000000,11.4118,11.6124,11.3081,11.4961,87617.664278735,0
+FFIC.US,D,20060915,000000,11.5533,11.562,11.3478,11.4234,183802.59543029,0
+FFIC.US,D,20060918,000000,11.3992,11.4118,11.2693,11.3478,78571.629270413,0
+FFIC.US,D,20060919,000000,11.3478,11.3478,10.9864,11.2519,99243.268982597,0
+FFIC.US,D,20060920,000000,11.3265,11.4495,11.2383,11.3556,102428.52164265,0
+FFIC.US,D,20060921,000000,11.3556,11.3992,11.2112,11.3023,58936.976575835,0
+FFIC.US,D,20060922,000000,11.2644,11.2829,11.1153,11.184,55115.086114922,0
+FFIC.US,D,20060925,000000,11.1802,11.3808,11.0822,11.2761,80668.303518948,0
+FFIC.US,D,20060926,000000,11.2964,11.3691,11.1472,11.3478,36649.494406364,0
+FFIC.US,D,20060927,000000,11.2897,11.3624,11.2644,11.3478,48285.417389009,0
+FFIC.US,D,20060928,000000,11.375,11.5165,11.2644,11.4719,62625.761240458,0
+FFIC.US,D,20060929,000000,11.5038,11.5465,11.2587,11.3081,81225.490573185,0
+FFIC.US,D,20061002,000000,11.3188,11.3188,11.1153,11.1472,72925.467120813,0
+FFIC.US,D,20061003,000000,11.1627,11.3081,11.0949,11.2383,81692.908602016,0
+FFIC.US,D,20061004,000000,11.1908,11.562,11.1908,11.562,80491.860951773,0
+FFIC.US,D,20061005,000000,11.5272,11.5804,11.3188,11.5678,114785.69231216,0
+FFIC.US,D,20061006,000000,11.5087,11.5678,11.375,11.4893,88943.563102242,0
+FFIC.US,D,20061009,000000,11.4418,11.4719,11.2247,11.3691,103383.99425788,0
+FFIC.US,D,20061010,000000,11.3478,11.3691,11.1802,11.2964,66692.194908509,0
+FFIC.US,D,20061011,000000,11.2247,11.341,11.1559,11.2383,50602.902803482,0
+FFIC.US,D,20061012,000000,11.2964,11.5212,11.2829,11.5165,83874.192736566,0
+FFIC.US,D,20061013,000000,11.4893,11.7441,11.3925,11.6531,93881.891327386,0
+FFIC.US,D,20061016,000000,11.6183,11.8111,11.4719,11.7617,71444.794115572,0
+FFIC.US,D,20061017,000000,11.6453,11.7742,11.3808,11.69,56601.950087432,0
+FFIC.US,D,20061018,000000,11.2024,11.4418,11.0503,11.1337,307595.11329142,0
+FFIC.US,D,20061019,000000,11.0765,11.1404,10.8943,10.9457,298989.6687871,0
+FFIC.US,D,20061020,000000,11.0115,11.0115,10.8429,10.8894,73668.383193129,0
+FFIC.US,D,20061023,000000,10.8846,10.9795,10.8167,10.934,88420.426367986,0
+FFIC.US,D,20061024,000000,10.9272,10.9524,10.7779,10.8894,90463.445566854,0
+FFIC.US,D,20061025,000000,10.9224,11.1559,10.8846,11.1404,152656.87092634,0
+FFIC.US,D,20061026,000000,11.1733,11.4719,11.0822,11.4719,111303.27322319,0
+FFIC.US,D,20061027,000000,11.4196,11.4961,11.3023,11.4418,149508.7640699,0
+FFIC.US,D,20061030,000000,11.4418,11.5678,11.3992,11.5038,68549.485089298,0
+FFIC.US,D,20061031,000000,11.5387,11.5465,11.3333,11.3691,141980.54787044,0
+FFIC.US,D,20061101,000000,11.3808,11.4796,11.0822,11.1976,84217.791420012,0
+FFIC.US,D,20061102,000000,11.1337,11.2897,11.0628,11.1559,84072.303689183,0
+FFIC.US,D,20061103,000000,11.218,11.2693,11.0115,11.0822,64582.106897556,0
+FFIC.US,D,20061106,000000,11.1404,11.2316,11.1016,11.2247,65053.652237901,0
+FFIC.US,D,20061107,000000,11.2247,11.375,11.0822,11.1016,133603.1373272,0
+FFIC.US,D,20061108,000000,11.121,11.3333,11.0949,11.2383,54993.330425293,0
+FFIC.US,D,20061109,000000,11.2897,11.2897,10.9457,11.1084,53313.514639556,0
+FFIC.US,D,20061110,000000,11.0822,11.3081,11.0628,11.3081,56104.609050131,0
+FFIC.US,D,20061113,000000,11.2383,11.5038,11.2383,11.4642,72337.32523023,0
+FFIC.US,D,20061114,000000,11.4961,11.5736,11.2897,11.5736,128871.1746777,0
+FFIC.US,D,20061115,000000,11.5272,12.0379,11.5272,12.0069,94050.079271535,0
+FFIC.US,D,20061116,000000,12.0427,12.1425,11.78,11.8111,187368.59257741,0
+FFIC.US,D,20061117,000000,11.8111,11.8111,11.562,11.5804,69811.410584356,0
+FFIC.US,D,20061120,000000,11.5989,11.6764,11.4361,11.6764,80597.107395351,0
+FFIC.US,D,20061121,000000,11.6706,11.7093,11.4864,11.5329,47130.801993285,0
+FFIC.US,D,20061122,000000,11.5804,11.5804,11.3865,11.4234,30932.136133167,0
+FFIC.US,D,20061124,000000,11.3624,11.375,11.2761,11.3023,10597.904137159,0
+FFIC.US,D,20061127,000000,11.2383,11.2519,10.9147,10.9388,111510.67062671,0
+FFIC.US,D,20061128,000000,10.9272,10.9989,10.8429,10.9718,236017.21337955,0
+FFIC.US,D,20061129,000000,10.9864,11.0628,10.9457,11.0115,174032.21725147,0
+FFIC.US,D,20061130,000000,10.9718,11.0115,10.8894,10.9864,186231.51825562,0
+FFIC.US,D,20061201,000000,11.0242,11.0892,10.8894,11.0892,131203.10568247,0
+FFIC.US,D,20061204,000000,11.1016,11.2964,11.0503,11.2112,112860.30149142,0
+FFIC.US,D,20061205,000000,11.2112,11.3333,11.1084,11.218,63055.001637796,0
+FFIC.US,D,20061206,000000,11.1686,11.3081,11.0949,11.1016,41774.583477464,0
+FFIC.US,D,20061207,000000,11.1337,11.1559,10.9272,11.0503,46092.783147799,0
+FFIC.US,D,20061208,000000,10.9989,11.0949,10.9272,11.0242,56375.979782102,0
+FFIC.US,D,20061211,000000,11.0068,11.0242,10.901,10.9864,113017.1393289,0
+FFIC.US,D,20061212,000000,11.0115,11.1404,10.9921,11.1337,66877.923926588,0
+FFIC.US,D,20061213,000000,11.1627,11.1908,11.0892,11.1404,78352.881760231,0
+FFIC.US,D,20061214,000000,11.1472,11.1908,11.0697,11.0949,95130.403060027,0
+FFIC.US,D,20061215,000000,11.121,11.218,10.9989,11.0949,132894.27157486,0
+FFIC.US,D,20061218,000000,11.1404,11.2024,10.9272,10.9864,145083.25430023,0
+FFIC.US,D,20061219,000000,10.9864,11.1802,10.9864,11.1802,44045.636637418,0
+FFIC.US,D,20061220,000000,11.184,11.2112,11.1404,11.1802,43496.704206207,0
+FFIC.US,D,20061221,000000,11.1472,11.1802,10.9989,11.1268,48171.916322405,0
+FFIC.US,D,20061222,000000,11.0949,11.184,11.0174,11.1404,40386.774981263,0
+FFIC.US,D,20061226,000000,11.1084,11.313,11.0503,11.2964,79591.07521409,0
+FFIC.US,D,20061227,000000,11.2587,11.4418,11.2587,11.3556,62907.450251211,0
+FFIC.US,D,20061228,000000,11.3691,11.4234,11.2897,11.313,42020.158512479,0
+FFIC.US,D,20061229,000000,11.341,11.4059,11.0068,11.0319,81584.566674804,0
+FFIC.US,D,20070103,000000,11.1337,11.218,10.9795,11.0822,71693.464634222,0
+FFIC.US,D,20070104,000000,11.0319,11.2897,10.9524,11.2024,75867.208401608,0
+FFIC.US,D,20070105,000000,11.1337,11.1627,10.9272,10.9795,81279.145622852,0
+FFIC.US,D,20070108,000000,10.934,11.1153,10.8244,10.9524,126745.60924857,0
+FFIC.US,D,20070109,000000,10.9602,11.0068,10.8613,10.966,162538.68651601,0
+FFIC.US,D,20070110,000000,10.8894,11.1153,10.8894,11.0892,49487.49686713,0
+FFIC.US,D,20070111,000000,11.1268,11.218,11.1084,11.2024,83166.358812109,0
+FFIC.US,D,20070112,000000,11.2247,11.3478,11.1733,11.3478,40302.165095249,0
+FFIC.US,D,20070116,000000,11.375,11.4796,11.0892,11.1908,124051.50665855,0
+FFIC.US,D,20070117,000000,11.1268,11.1802,11.0242,11.0436,198435.97839916,0
+FFIC.US,D,20070118,000000,11.0115,11.1153,10.9864,11.0436,148749.33875154,0
+FFIC.US,D,20070119,000000,10.9921,11.1084,10.9524,11.0319,152988.08767525,0
+FFIC.US,D,20070122,000000,11.1016,11.1016,10.9224,11.0319,57694.655810463,0
+FFIC.US,D,20070123,000000,10.9921,11.2112,10.966,11.0765,69757.755534689,0
+FFIC.US,D,20070124,000000,11.1153,11.1976,11.0174,11.1268,126636.23549348,0
+FFIC.US,D,20070125,000000,11.1153,11.2247,10.8555,10.8846,88120.164455425,0
+FFIC.US,D,20070126,000000,10.8555,11.0367,10.6743,11.0174,259973.16122811,0
+FFIC.US,D,20070129,000000,10.8691,11.3081,10.8691,11.3081,109610.04367503,0
+FFIC.US,D,20070130,000000,11.2897,11.4864,11.2693,11.4495,75861.017434338,0
+FFIC.US,D,20070131,000000,11.3333,11.4361,11.0697,11.3023,193286.12545898,0
+FFIC.US,D,20070201,000000,11.3188,11.3188,11.1559,11.218,82541.071117911,0
+FFIC.US,D,20070202,000000,11.2451,11.313,11.1802,11.3023,142417.01106292,0
+FFIC.US,D,20070205,000000,11.2644,11.3023,11.1472,11.2451,149606.78771833,0
+FFIC.US,D,20070206,000000,11.2897,11.2897,11.0892,11.2644,165275.09404905,0
+FFIC.US,D,20070207,000000,11.2829,11.2964,11.1908,11.2644,119184.374557,0
+FFIC.US,D,20070208,000000,11.218,11.2964,11.0822,11.121,104704.733942,0
+FFIC.US,D,20070209,000000,11.0949,11.1802,10.9524,11.0319,72789.265840888,0
+FFIC.US,D,20070212,000000,11.0367,11.1268,10.9718,11.0949,100410.26631286,0
+FFIC.US,D,20070213,000000,11.121,11.1802,10.9989,11.1802,162645.99661535,0
+FFIC.US,D,20070214,000000,11.1802,11.2112,11.0628,11.0949,56295.497207601,0
+FFIC.US,D,20070215,000000,11.1268,11.2829,11.0571,11.184,90652.270068569,0
+FFIC.US,D,20070216,000000,11.1686,11.1733,11.0697,11.1686,75612.346915688,0
+FFIC.US,D,20070220,000000,11.1153,11.2644,11.0436,11.2247,55267.796640898,0
+FFIC.US,D,20070221,000000,11.1627,11.1627,11.0503,11.1627,80137.943989545,0
+FFIC.US,D,20070222,000000,11.1472,11.1733,11.0115,11.1733,100857.04778413,0
+FFIC.US,D,20070223,000000,11.1802,11.1802,10.9602,11.0436,82152.072007823,0
+FFIC.US,D,20070226,000000,11.1016,11.1016,10.8943,10.9989,106733.30755056,0
+FFIC.US,D,20070227,000000,10.8613,10.8943,10.3593,10.4407,154505.9064841,0
+FFIC.US,D,20070228,000000,10.4698,10.7276,10.3379,10.5008,137370.34091056,0
+FFIC.US,D,20070301,000000,10.4048,10.5919,10.3273,10.5328,65158.898681479,0
+FFIC.US,D,20070302,000000,10.4553,10.5851,10.3516,10.3593,124075.23869974,0
+FFIC.US,D,20070305,000000,10.2856,10.5008,10.0908,10.1471,174185.95960532,0
+FFIC.US,D,20070306,000000,10.2091,10.495,10.1471,10.4834,147270.72940205,0
+FFIC.US,D,20070307,000000,10.4553,10.495,10.1781,10.2353,108256.28549881,0
+FFIC.US,D,20070308,000000,10.3332,10.4213,10.1897,10.2575,69096.353864753,0
+FFIC.US,D,20070309,000000,10.3593,10.5851,10.2575,10.4901,256089.3610945,0
+FFIC.US,D,20070312,000000,10.4698,10.5008,10.3137,10.3516,163117.5419557,0
+FFIC.US,D,20070313,000000,10.3332,10.3807,9.95035,10.0491,147475.03132194,0
+FFIC.US,D,20070314,000000,10.0181,10.307,9.88827,10.2923,112059.60305792,0
+FFIC.US,D,20070315,000000,10.2712,10.5008,10.1829,10.4474,108264.54012184,0
+FFIC.US,D,20070316,000000,10.4407,10.6181,10.367,10.5851,267024.67294783,0
+FFIC.US,D,20070319,000000,10.6181,10.7934,10.6054,10.748,199492.57014645,0
+FFIC.US,D,20070320,000000,10.7062,10.934,10.7005,10.8555,92505.432937845,0
+FFIC.US,D,20070321,000000,10.8516,11.1559,10.8516,11.1559,113612.50401464,0
+FFIC.US,D,20070322,000000,11.1908,11.1908,11.0068,11.0503,128299.54203316,0
+FFIC.US,D,20070323,000000,11.0242,11.1268,10.9272,11.0174,87185.328397762,0
+FFIC.US,D,20070326,000000,10.9989,11.0892,10.9272,10.9921,108076.747448,0
+FFIC.US,D,20070327,000000,10.934,10.966,10.7779,10.7934,88685.606132688,0
+FFIC.US,D,20070328,000000,10.7199,10.7576,10.5792,10.5987,299927.60032839,0
+FFIC.US,D,20070329,000000,10.6743,10.7062,10.5715,10.6616,54286.528328714,0
+FFIC.US,D,20070330,000000,10.6452,10.6616,10.3913,10.4901,107026.34666798,0
+FFIC.US,D,20070402,000000,10.5163,10.6113,10.4407,10.5715,265048.72256105,0
+FFIC.US,D,20070403,000000,10.6113,10.6743,10.5919,10.6616,87561.945573311,0
+FFIC.US,D,20070404,000000,10.6365,10.6549,10.5851,10.6113,47546.628628206,0
+FFIC.US,D,20070405,000000,10.5919,10.6113,10.43,10.4901,130654.17325125,0
+FFIC.US,D,20070409,000000,10.4775,10.6288,10.3747,10.5163,319529.23453087,0
+FFIC.US,D,20070410,000000,10.4901,10.5638,10.4048,10.4146,65801.727449608,0
+FFIC.US,D,20070411,000000,10.4553,10.4553,10.1781,10.2769,115678.22342682,0
+FFIC.US,D,20070412,000000,10.2498,10.3273,10.1471,10.3001,76052.937419687,0
+FFIC.US,D,20070413,000000,10.2856,10.3379,10.2769,10.307,50229.381111568,0
+FFIC.US,D,20070416,000000,10.3379,10.5987,10.3379,10.5405,90821.489840596,0
+FFIC.US,D,20070417,000000,10.4474,10.557,10.4474,10.4834,138001.81957203,0
+FFIC.US,D,20070418,000000,10.4698,10.6616,10.4698,10.557,80855.064364905,0
+FFIC.US,D,20070419,000000,10.4901,10.7576,10.4901,10.6491,182857.44109385,0
+FFIC.US,D,20070420,000000,10.6955,10.8167,10.6238,10.81,138959.35584302,0
+FFIC.US,D,20070423,000000,10.7547,10.8167,10.6703,10.6703,63236.603344363,0
+FFIC.US,D,20070424,000000,10.6491,10.6491,10.4407,10.5987,82632.903799071,0
+FFIC.US,D,20070425,000000,10.6452,10.7199,10.3516,10.462,243480.4244227,0
+FFIC.US,D,20070426,000000,10.4358,10.4698,10.3332,10.399,78400.345842628,0
+FFIC.US,D,20070427,000000,10.3593,10.4474,10.2712,10.2856,70714.259977795,0
+FFIC.US,D,20070430,000000,10.3332,10.4775,10.0356,10.0491,114681.47769646,0
+FFIC.US,D,20070501,000000,10.024,10.4901,10.024,10.4358,157989.35740096,0
+FFIC.US,D,20070502,000000,10.4048,10.5919,10.307,10.5919,98946.10255367,0
+FFIC.US,D,20070503,000000,10.6054,10.6616,10.5075,10.6288,66672.590178823,0
+FFIC.US,D,20070504,000000,10.6743,10.8167,10.5987,10.7934,121056.11032809,0
+FFIC.US,D,20070507,000000,10.8041,10.8041,10.7139,10.7644,54105.958450027,0
+FFIC.US,D,20070508,000000,10.7343,10.966,10.6288,10.8313,81240.967991358,0
+FFIC.US,D,20070509,000000,10.7547,10.901,10.7005,10.8429,103458.28586511,0
+FFIC.US,D,20070510,000000,10.7993,10.7993,10.5638,10.5987,94687.748900273,0
+FFIC.US,D,20070511,000000,10.6616,10.8516,10.6616,10.8429,56154.136788285,0
+FFIC.US,D,20070514,000000,10.81,10.9388,10.6616,10.6878,90670.842970376,0
+FFIC.US,D,20070515,000000,10.682,10.8894,10.5211,10.5511,173163.41817801,0
+FFIC.US,D,20070516,000000,10.6054,10.7276,10.5405,10.7276,122752.43535988,0
+FFIC.US,D,20070517,000000,10.7199,10.7866,10.5851,10.6955,59352.803210756,0
+FFIC.US,D,20070518,000000,10.7276,10.7276,10.5851,10.6365,70652.350305102,0
+FFIC.US,D,20070521,000000,10.6549,10.8613,10.5715,10.81,45795.616718872,0
+FFIC.US,D,20070522,000000,10.7866,11.1153,10.6491,11.0115,150820.21730312,0
+FFIC.US,D,20070523,000000,11.0436,11.0822,10.9224,10.9457,172916.81131512,0
+FFIC.US,D,20070524,000000,10.9147,11.0503,10.7866,10.81,112012.13897553,0
+FFIC.US,D,20070525,000000,10.838,11.0174,10.7139,10.9147,94252.317535665,0
+FFIC.US,D,20070529,000000,10.8429,10.9795,10.7343,10.8691,89391.376401388,0
+FFIC.US,D,20070530,000000,10.7702,10.8555,10.6616,10.8313,76522.419104275,0
+FFIC.US,D,20070531,000000,10.8429,10.8429,10.5851,10.6365,318715.12233496,0
+FFIC.US,D,20070601,000000,10.7005,10.8429,10.6452,10.8429,108428.60075448,0
+FFIC.US,D,20070604,000000,10.8244,10.9224,10.7779,10.8167,82464.715854922,0
+FFIC.US,D,20070605,000000,10.7779,10.8167,10.6113,10.6743,87373.121071597,0
+FFIC.US,D,20070606,000000,10.5792,10.6703,10.4698,10.6238,62781.567250069,0
+FFIC.US,D,20070607,000000,10.5511,10.6238,10.4146,10.4775,204913.7938186,0
+FFIC.US,D,20070608,000000,10.4358,10.6491,10.4358,10.5792,105675.6839754,0
+FFIC.US,D,20070611,000000,10.5511,10.5511,10.4146,10.4358,77143.579486961,0
+FFIC.US,D,20070612,000000,10.367,10.4901,10.3273,10.3747,127231.60017921,0
+FFIC.US,D,20070613,000000,10.4146,10.526,10.3747,10.4698,140830.05978623,0
+FFIC.US,D,20070614,000000,10.4553,10.5211,10.4106,10.4901,50618.380221656,0
+FFIC.US,D,20070615,000000,10.6491,10.8768,10.5075,10.8768,227493.28327761,0
+FFIC.US,D,20070618,000000,10.8768,10.8894,10.6238,10.7644,49534.960949529,0
+FFIC.US,D,20070619,000000,10.7343,10.7934,10.6288,10.7139,180169.5294711,0
+FFIC.US,D,20070620,000000,10.7644,10.7644,10.399,10.4407,92476.541757254,0
+FFIC.US,D,20070621,000000,10.367,10.4407,10.2923,10.367,115799.97911645,0
+FFIC.US,D,20070622,000000,10.3593,10.4474,10.1781,10.2226,300173.17536341,0
+FFIC.US,D,20070625,000000,10.1829,10.5987,10.1606,10.367,173995.07144785,0
+FFIC.US,D,20070626,000000,10.43,10.4901,10.2294,10.2856,119807.59859545,0
+FFIC.US,D,20070627,000000,10.2169,10.6703,10.2169,10.6703,95543.134211314,0
+FFIC.US,D,20070628,000000,10.6616,10.7993,10.4901,10.6955,110074.36622024,0
+FFIC.US,D,20070629,000000,10.7644,10.7644,10.3516,10.3807,123426.21896435,0
+FFIC.US,D,20070702,000000,10.4474,10.4834,10.3747,10.462,67314.387119073,0
+FFIC.US,D,20070703,000000,10.495,10.5328,10.4407,10.5328,50309.863686069,0
+FFIC.US,D,20070705,000000,10.5638,10.5638,10.2856,10.4474,70413.998065234,0
+FFIC.US,D,20070706,000000,10.4213,10.557,10.3913,10.5444,37712.277120926,0
+FFIC.US,D,20070709,000000,10.5444,10.5444,10.3516,10.4048,55300.815133001,0
+FFIC.US,D,20070710,000000,10.3137,10.3137,10.0356,10.0424,130278.58790359,0
+FFIC.US,D,20070711,000000,10.0181,10.2769,9.95806,10.0037,82517.339076711,0
+FFIC.US,D,20070712,000000,10.0792,10.367,10.057,10.3593,71139.373063621,0
+FFIC.US,D,20070713,000000,10.3195,10.3516,10.2169,10.307,93477.414799124,0
+FFIC.US,D,20070716,000000,10.2498,10.2818,10.0908,10.1955,90882.367685411,0
+FFIC.US,D,20070717,000000,10.242,10.2769,10.1392,10.1392,93988.169598842,0
+FFIC.US,D,20070718,000000,10.1267,10.3001,9.85334,10.1064,126598.05786199,0
+FFIC.US,D,20070719,000000,10.0637,10.2353,9.9639,10.1606,128258.26891804,0
+FFIC.US,D,20070720,000000,10.1392,10.1392,9.74678,9.93868,228822.27758476,0
+FFIC.US,D,20070723,000000,9.91929,10.0985,9.82242,9.85334,73287.638706067,0
+FFIC.US,D,20070724,000000,9.76907,9.86019,9.31163,9.38238,172652.66337829,0
+FFIC.US,D,20070725,000000,9.95806,10.1471,9.58687,9.81557,626987.11471448,0
+FFIC.US,D,20070726,000000,9.82242,10.0792,9.61595,9.77682,431731.22983598,0
+FFIC.US,D,20070727,000000,9.72546,9.93868,9.63048,9.80393,228906.88747076,0
+FFIC.US,D,20070730,000000,9.7962,10.1471,9.63048,9.77682,145266.91966256,0
+FFIC.US,D,20070731,000000,9.85334,10.0424,9.63048,9.64212,119668.30183189,0
+FFIC.US,D,20070801,000000,9.61595,9.78361,9.58687,9.75453,170668.45836848,0
+FFIC.US,D,20070802,000000,9.8282,10.1064,9.66053,9.74678,213956.73334329,0
+FFIC.US,D,20070803,000000,9.71771,9.88152,9.59269,9.63048,194727.58900485,0
+FFIC.US,D,20070806,000000,9.65374,10.1829,9.49867,10.1267,239217.94345778,0
+FFIC.US,D,20070807,000000,10.0491,10.5405,9.86694,10.3379,206305.72962631,0
+FFIC.US,D,20070808,000000,10.4358,11.2897,10.3807,10.934,303471.92909006,0
+FFIC.US,D,20070809,000000,10.7005,10.8943,9.9639,10.2294,279228.10126349,0
+FFIC.US,D,20070810,000000,10.1064,10.7199,9.91929,10.5163,222522.96838825,0
+FFIC.US,D,20070813,000000,10.6238,10.682,10.2652,10.3137,132954.11759181,0
+FFIC.US,D,20070814,000000,10.3332,10.4474,10.1829,10.2575,74313.275617014,0
+FFIC.US,D,20070815,000000,10.2652,10.7934,10.2652,10.6365,204137.85925418,0
+FFIC.US,D,20070816,000000,10.6238,11.4961,10.6238,11.4361,296176.90599107,0
+FFIC.US,D,20070817,000000,11.8188,12.0727,11.562,11.8963,377173.33077529,0
+FFIC.US,D,20070820,000000,11.9022,12.0495,11.1976,11.4572,122272.63539651,0
+FFIC.US,D,20070821,000000,11.4234,11.8188,11.3865,11.6124,100874.58885806,0
+FFIC.US,D,20070822,000000,11.7742,11.878,11.4059,11.5678,126773.46860129,0
+FFIC.US,D,20070823,000000,11.4796,11.6124,11.0765,11.0765,166995.15112203,0
+FFIC.US,D,20070824,000000,11.0628,11.4118,10.8613,11.1733,136843.0768648,0
+FFIC.US,D,20070827,000000,11.1627,11.1627,10.8943,10.9864,85241.364675202,0
+FFIC.US,D,20070828,000000,10.8894,10.934,10.4358,10.4358,156317.79623825,0
+FFIC.US,D,20070829,000000,10.4901,10.7139,10.3874,10.7139,93454.714585804,0
+FFIC.US,D,20070830,000000,10.5715,10.7547,10.5075,10.5511,67714.736335821,0
+FFIC.US,D,20070831,000000,10.6878,10.8244,10.5163,10.6113,81354.469057962,0
+FFIC.US,D,20070904,000000,10.5511,10.7644,10.5444,10.682,107017.06021708,0
+FFIC.US,D,20070905,000000,10.5715,10.8041,10.3273,10.367,105622.02892573,0
+FFIC.US,D,20070906,000000,10.526,10.526,10.1606,10.2091,126660.99936256,0
+FFIC.US,D,20070907,000000,10.1131,10.4407,10.1131,10.4358,263894.10716533,0
+FFIC.US,D,20070910,000000,10.4775,10.6238,10.2091,10.4407,148033.25020406,0
+FFIC.US,D,20070911,000000,10.4901,10.5638,10.3438,10.5075,85411.616275108,0
+FFIC.US,D,20070912,000000,10.4901,10.6054,10.4698,10.5211,55813.633588474,0
+FFIC.US,D,20070913,000000,10.495,10.6452,10.495,10.495,54226.682311777,0
+FFIC.US,D,20070914,000000,10.3807,10.5715,10.3807,10.5715,73316.529886657,0
+FFIC.US,D,20070917,000000,10.5638,10.5638,10.3593,10.4213,64019.760703929,0
+FFIC.US,D,20070918,000000,10.4553,11.2316,10.2498,11.2316,127335.81479491,0
+FFIC.US,D,20070919,000000,11.313,11.4361,11.0174,11.2829,173868.15661883,0
+FFIC.US,D,20070920,000000,11.2519,11.2644,10.9524,11.184,69399.711260948,0
+FFIC.US,D,20070921,000000,11.2112,11.3188,11.0503,11.2519,171819.97828057,0
+FFIC.US,D,20070924,000000,11.2519,11.2761,11.0892,11.1686,76207.711601419,0
+FFIC.US,D,20070925,000000,11.1084,11.1084,10.9147,10.9457,64735.84925141,0
+FFIC.US,D,20070926,000000,10.9795,11.1686,10.934,11.1627,40677.75044292,0
+FFIC.US,D,20070927,000000,11.1802,11.1802,11.0242,11.1472,37207.713288479,0
+FFIC.US,D,20070928,000000,11.121,11.1268,10.7576,10.8555,83636.872324576,0
+FFIC.US,D,20071001,000000,10.8555,11.5087,10.8555,11.2964,116475.82637669,0
+FFIC.US,D,20071002,000000,11.3333,11.4796,11.218,11.4418,160966.18082962,0
+FFIC.US,D,20071003,000000,11.3556,11.5212,11.1016,11.2024,116109.52747992,0
+FFIC.US,D,20071004,000000,11.2761,11.2761,10.966,11.2383,65636.634989093,0
+FFIC.US,D,20071005,000000,11.3556,11.5533,11.2383,11.3023,93650.761882665,0
+FFIC.US,D,20071008,000000,11.2587,11.3691,11.2112,11.2693,95492.574645281,0
+FFIC.US,D,20071009,000000,11.2964,11.2964,11.1627,11.2112,78542.738089822,0
+FFIC.US,D,20071010,000000,11.1686,11.1686,10.9795,11.0242,84841.015458454,0
+FFIC.US,D,20071011,000000,11.0697,11.1472,10.81,10.8555,65254.858674153,0
+FFIC.US,D,20071012,000000,10.8313,11.0174,10.8244,10.9147,40604.490663566,0
+FFIC.US,D,20071015,000000,10.9224,11.0115,10.5919,10.8691,124832.60036236,0
+FFIC.US,D,20071016,000000,10.8846,10.8894,10.526,10.5987,117490.11318098,0
+FFIC.US,D,20071017,000000,10.5987,10.966,10.5987,10.8516,222986.25910556,0
+FFIC.US,D,20071018,000000,10.7993,10.9457,10.6616,10.8846,163242.39312896,0
+FFIC.US,D,20071019,000000,10.8691,10.8691,10.2769,10.3332,153856.8867487,0
+FFIC.US,D,20071022,000000,10.2923,10.9457,10.2923,10.8894,111769.65942414,0
+FFIC.US,D,20071023,000000,10.9524,10.9524,10.5075,10.838,78164.057258517,0
+FFIC.US,D,20071024,000000,10.748,10.8768,10.3379,10.7199,75927.054418545,0
+FFIC.US,D,20071025,000000,10.7779,10.7779,10.4106,10.495,89565.755312806,0
+FFIC.US,D,20071026,000000,10.6616,10.9457,10.5075,10.9388,63934.118990036,0
+FFIC.US,D,20071029,000000,10.9864,11.0628,10.7702,10.9795,120023.25062199,0
+FFIC.US,D,20071030,000000,10.9078,10.9078,10.5715,10.7343,88354.389383781,0
+FFIC.US,D,20071031,000000,10.7547,11.0628,10.5328,10.9864,108392.48677874,0
+FFIC.US,D,20071101,000000,10.8041,10.9147,10.0792,10.0985,182437.48714742,0
+FFIC.US,D,20071102,000000,10.2353,10.307,10.0424,10.2923,111666.47663632,0
+FFIC.US,D,20071105,000000,10.1548,10.3438,10.0181,10.307,102804.10699032,0
+FFIC.US,D,20071106,000000,10.367,10.6288,9.97062,10.6054,87711.560615652,0
+FFIC.US,D,20071107,000000,10.4553,10.462,9.9639,10.024,110895.7012113,0
+FFIC.US,D,20071108,000000,10.0985,10.5638,10.0985,10.5211,80441.30138574,0
+FFIC.US,D,20071109,000000,10.3593,10.7343,10.2818,10.5405,95213.981118163,0
+FFIC.US,D,20071112,000000,10.5511,11.121,10.4474,10.8167,107669.17543611,0
+FFIC.US,D,20071113,000000,10.9388,11.2897,10.8313,11.184,327018.24127096,0
+FFIC.US,D,20071114,000000,11.2761,11.2761,10.7644,10.9457,60199.933898771,0
+FFIC.US,D,20071115,000000,10.8768,10.8768,10.3137,10.4407,115706.08277953,0
+FFIC.US,D,20071116,000000,10.4698,10.4698,10.0356,10.3001,267314.61658161,0
+FFIC.US,D,20071119,000000,10.1722,10.3001,9.72546,9.95035,81443.206255488,0
+FFIC.US,D,20071120,000000,9.93383,10.1722,9.75842,10.0356,63997.060490607,0
+FFIC.US,D,20071121,000000,9.87369,10.1548,9.6993,9.93383,183208.26257245,0
+FFIC.US,D,20071123,000000,10.0288,10.4553,9.91929,10.307,32205.411734886,0
+FFIC.US,D,20071126,000000,10.3001,10.307,9.6993,9.71771,73694.178890084,0
+FFIC.US,D,20071127,000000,9.74678,9.98427,9.6993,9.89892,98788.232888304,0
+FFIC.US,D,20071128,000000,9.99495,10.5163,9.93868,10.495,113680.6046546,0
+FFIC.US,D,20071129,000000,10.4474,10.5008,10.1392,10.1664,74910.703958501,0
+FFIC.US,D,20071130,000000,10.3438,10.7702,10.307,10.3807,149403.51762632,0
+FFIC.US,D,20071203,000000,10.4213,10.4474,10.1781,10.1781,62849.667890031,0
+FFIC.US,D,20071204,000000,10.1064,10.2294,9.92602,10.0908,94396.773438616,0
+FFIC.US,D,20071205,000000,10.2575,10.3137,10.0181,10.2353,115188.10518467,0
+FFIC.US,D,20071206,000000,10.2353,10.7343,10.2353,10.7276,73148.341942507,0
+FFIC.US,D,20071207,000000,10.742,10.742,10.3516,10.5008,56658.700620733,0
+FFIC.US,D,20071210,000000,10.6616,10.9864,10.5919,10.8244,247169.20908731,0
+FFIC.US,D,20071211,000000,10.4358,10.8943,10.2712,10.3001,234197.06900238,0
+FFIC.US,D,20071212,000000,10.6452,10.6878,10.1064,10.1606,207954.5905757,0
+FFIC.US,D,20071213,000000,10.0724,10.3438,9.69444,10.3438,133475.1906703,0
+FFIC.US,D,20071214,000000,10.1897,10.2575,9.63726,9.75842,99401.138647965,0
+FFIC.US,D,20071217,000000,9.69444,9.95806,9.61595,9.75842,123246.68091354,0
+FFIC.US,D,20071218,000000,9.89892,10.2856,9.67312,10.1325,124993.56551136,0
+FFIC.US,D,20071219,000000,10.0908,10.1267,9.82242,9.97646,97546.94395081,0
+FFIC.US,D,20071220,000000,10.0985,10.1664,9.85334,10.1664,106536.22842583,0
+FFIC.US,D,20071221,000000,10.3807,10.7866,10.2856,10.7866,310011.65418219,0
+FFIC.US,D,20071224,000000,10.8313,10.9864,10.7644,10.9795,59539.564056713,0
+FFIC.US,D,20071226,000000,10.8613,11.0115,10.7576,10.9602,115372.80237487,0
+FFIC.US,D,20071227,000000,10.9457,10.9602,10.3438,10.3438,68503.052834778,0
+FFIC.US,D,20071228,000000,10.5075,10.6288,10.2498,10.3001,97210.568062511,0
+FFIC.US,D,20071231,000000,10.2712,10.5919,10.1131,10.3747,178505.19110354,0
+FFIC.US,D,20080102,000000,10.3195,10.526,9.76422,10.0491,137669.57099525,0
+FFIC.US,D,20080103,000000,10.0841,10.1471,9.83495,9.86694,120543.29187261,0
+FFIC.US,D,20080104,000000,9.73127,10.1471,9.67312,9.68573,150557.10119417,0
+FFIC.US,D,20080107,000000,9.71092,9.91929,9.61595,9.75842,174212.78713015,0
+FFIC.US,D,20080108,000000,9.78361,9.97646,9.35912,9.36978,155504.71587022,0
+FFIC.US,D,20080109,000000,9.31163,9.57233,8.89326,9.55876,162582.02328691,0
+FFIC.US,D,20080110,000000,9.43666,9.76907,9.29709,9.54035,191194.61034984,0
+FFIC.US,D,20080111,000000,9.44343,9.64212,9.014,9.10472,198947.76502676,0
+FFIC.US,D,20080114,000000,9.22246,9.65374,8.94839,9.06663,65978.170016782,0
+FFIC.US,D,20080115,000000,8.91661,9.0799,8.79662,8.92406,130644.88680035,0
+FFIC.US,D,20080116,000000,8.90449,9.32617,8.89326,9.04095,235709.72867184,0
+FFIC.US,D,20080117,000000,9.09135,9.1871,8.56209,8.57644,115007.53530599,0
+FFIC.US,D,20080118,000000,8.57644,8.84518,8.16086,8.4391,151158.65684717,0
+FFIC.US,D,20080122,000000,8.08381,8.88026,8.08381,8.70523,115834.02943644,0
+FFIC.US,D,20080123,000000,8.48417,9.85334,8.4391,9.82242,201366.3695733,0
+FFIC.US,D,20080124,000000,9.73903,9.81557,9.24864,9.46766,126825.05999519,0
+FFIC.US,D,20080125,000000,9.71092,9.9454,9.58687,9.73903,111127.86248389,0
+FFIC.US,D,20080128,000000,9.62175,10.3273,9.54035,10.1131,169557.17974364,0
+FFIC.US,D,20080129,000000,10.2856,10.2856,9.81077,10.1548,218998.24435625,0
+FFIC.US,D,20080130,000000,10.0637,10.4048,9.83495,9.91929,319125.78983049,0
+FFIC.US,D,20080131,000000,9.72546,10.6365,9.72546,10.3332,194785.37136603,0
+FFIC.US,D,20080201,000000,10.3874,10.495,10.1955,10.3874,175780.13367717,0
+FFIC.US,D,20080204,000000,10.4146,10.6955,10.1781,10.4358,101494.71741286,0
+FFIC.US,D,20080205,000000,10.2923,10.6238,10.1471,10.1606,168700.76260473,0
+FFIC.US,D,20080206,000000,10.2226,10.6113,10.0181,10.4358,149568.61008684,0
+FFIC.US,D,20080207,000000,10.399,10.8555,10.242,10.6452,122991.81942762,0
+FFIC.US,D,20080208,000000,10.5987,10.7547,10.2818,10.4775,93505.274151836,0
+FFIC.US,D,20080211,000000,10.462,10.6549,10.2712,10.5211,165773.46691423,0
+FFIC.US,D,20080212,000000,10.5987,10.7576,10.5211,10.682,137627.26605224,0
+FFIC.US,D,20080213,000000,10.8167,10.9388,10.6054,10.9388,251284.13866564,0
+FFIC.US,D,20080214,000000,10.966,10.966,10.4146,10.5405,151392.88177552,0
+FFIC.US,D,20080215,000000,10.4553,10.5444,10.2226,10.495,309143.88693662,0
+FFIC.US,D,20080219,000000,10.6549,10.7576,10.3137,10.495,123915.30537863,0
+FFIC.US,D,20080220,000000,10.399,10.8846,10.399,10.7139,105493.05044095,0
+FFIC.US,D,20080221,000000,10.81,11.0697,10.3913,10.3913,68480.352621457,0
+FFIC.US,D,20080222,000000,10.4474,10.8943,10.3516,10.8313,173725.76437164,0
+FFIC.US,D,20080225,000000,10.8167,11.1337,10.5163,11.1268,181920.54138043,0
+FFIC.US,D,20080226,000000,11.0319,11.184,10.901,11.0571,144650.91841926,0
+FFIC.US,D,20080227,000000,10.901,11.1153,10.6703,11.0068,110338.51415705,0
+FFIC.US,D,20080228,000000,10.8768,11.0697,10.4553,10.5792,152751.79909113,0
+FFIC.US,D,20080229,000000,10.43,10.7343,10.3137,10.5328,257078.8840297,0
+FFIC.US,D,20080303,000000,10.5715,10.5851,10.057,10.4048,176131.98698364,0
+FFIC.US,D,20080304,000000,10.3137,10.4358,10.1392,10.2575,214576.8618981,0
+FFIC.US,D,20080305,000000,10.2013,10.3913,10.1131,10.1781,268398.03585374,0
+FFIC.US,D,20080306,000000,10.1392,10.2294,9.76422,9.76422,121624.64748899,0
+FFIC.US,D,20080307,000000,9.68573,10.2856,9.68573,9.89506,160648.37784313,0
+FFIC.US,D,20080310,000000,9.95035,9.97062,9.71092,9.87369,120130.56072133,0
+FFIC.US,D,20080311,000000,10.1471,10.8894,9.69444,10.8768,153364.70485079,0
+FFIC.US,D,20080312,000000,10.901,11.1084,10.6288,10.7934,214596.46662779,0
+FFIC.US,D,20080313,000000,10.6288,11.1472,10.5987,11.0628,156139.29001532,0
+FFIC.US,D,20080314,000000,11.1472,11.1472,10.3438,10.7276,213326.2865097,0
+FFIC.US,D,20080317,000000,10.4407,10.9147,10.4407,10.4775,185039.75705628,0
+FFIC.US,D,20080318,000000,10.748,11.1802,10.2575,11.1472,253993.71867384,0
+FFIC.US,D,20080319,000000,11.1472,11.6308,11.0892,11.1472,292064.04006851,0
+FFIC.US,D,20080320,000000,11.313,11.8459,10.9864,11.8044,788867.49504419,0
+FFIC.US,D,20080324,000000,11.8838,11.9545,11.5329,11.593,222692.18816027,0
+FFIC.US,D,20080325,000000,11.5465,11.9836,11.313,11.7491,189884.1889445,0
+FFIC.US,D,20080326,000000,11.5678,11.7151,11.4893,11.658,139400.9781749,0
+FFIC.US,D,20080327,000000,11.7093,11.7558,11.3992,11.4961,57612.109580206,0
+FFIC.US,D,20080328,000000,11.4893,11.5678,11.1908,11.2451,74903.481163353,0
+FFIC.US,D,20080331,000000,11.2964,11.5387,11.2693,11.3624,100154.37299906,0
+FFIC.US,D,20080401,000000,11.5989,11.6453,11.4495,11.625,165210.08889272,0
+FFIC.US,D,20080402,000000,11.5989,11.658,11.1559,11.6453,295333.90261457,0
+FFIC.US,D,20080403,000000,11.5165,11.6628,11.4361,11.5804,153317.2407684,0
+FFIC.US,D,20080404,000000,11.6124,11.6124,11.1627,11.341,160526.6221535,0
+FFIC.US,D,20080407,000000,11.375,11.5678,11.313,11.3333,47736.484957797,0
+FFIC.US,D,20080408,000000,11.1976,11.721,11.1472,11.6308,344471.60983098,0
+FFIC.US,D,20080409,000000,11.6066,11.6066,11.1976,11.2383,206737.03367942,0
+FFIC.US,D,20080410,000000,11.2587,11.2587,10.9602,11.1268,229724.09515031,0
+FFIC.US,D,20080411,000000,11.0115,11.0115,10.5328,10.6365,164086.42833334,0
+FFIC.US,D,20080414,000000,10.6113,10.7547,10.5638,10.6113,126650.68108377,0
+FFIC.US,D,20080415,000000,10.7276,10.8768,10.6238,10.7779,135466.61847526,0
+FFIC.US,D,20080416,000000,10.9864,11.6706,10.9864,11.4059,331523.20178725,0
+FFIC.US,D,20080417,000000,11.3808,11.6066,11.3808,11.562,395413.9840064,0
+FFIC.US,D,20080418,000000,11.5989,11.9226,11.5678,11.7937,524047.83827211,0
+FFIC.US,D,20080421,000000,11.7093,12.1814,11.4864,11.9836,456997.59908986,0
+FFIC.US,D,20080422,000000,11.9022,12.3092,11.8711,12.1928,441625.4273602,0
+FFIC.US,D,20080423,000000,12.2404,12.3451,12.1115,12.2152,216538.36669459,0
+FFIC.US,D,20080424,000000,12.2655,12.5031,12.2152,12.254,548841.63035777,0
+FFIC.US,D,20080425,000000,12.3295,12.7512,12.1425,12.4584,473627.56900307,0
+FFIC.US,D,20080428,000000,12.4672,13.0516,12.4517,12.9556,306362.07897695,0
+FFIC.US,D,20080429,000000,12.316,12.537,12.033,12.2715,565406.59511466,0
+FFIC.US,D,20080430,000000,12.3295,12.7434,12.3295,12.6116,433935.21418386,0
+FFIC.US,D,20080501,000000,12.6338,12.7308,12.4797,12.6116,393915.76992724,0
+FFIC.US,D,20080502,000000,12.7434,12.7657,12.3295,12.3451,173420.34331969,0
+FFIC.US,D,20080505,000000,12.3373,12.3945,12.1551,12.2578,449503.43321037,0
+FFIC.US,D,20080506,000000,12.1891,12.7589,12.1891,12.5942,344261.11694383,0
+FFIC.US,D,20080507,000000,12.6174,12.6398,12.1814,12.2259,273345.65052978,0
+FFIC.US,D,20080508,000000,12.2404,12.4449,12.0853,12.2956,358979.10979871,0
+FFIC.US,D,20080509,000000,12.1551,12.2792,11.9943,12.0214,174580.1178548,0
+FFIC.US,D,20080512,000000,12.0136,12.1744,11.878,12.1174,433319.21294056,0
+FFIC.US,D,20080513,000000,12.1174,12.2792,12.0776,12.1998,232615.27686507,0
+FFIC.US,D,20080514,000000,12.2152,12.3819,12.1619,12.2404,342998.15962089,0
+FFIC.US,D,20080515,000000,12.2182,12.5487,12.2182,12.5098,272586.22521142,0
+FFIC.US,D,20080516,000000,12.5942,12.6019,11.9545,12.3024,224385.41770843,0
+FFIC.US,D,20080519,000000,12.2715,12.3451,11.7354,11.8255,343984.58707247,0
+FFIC.US,D,20080520,000000,11.7491,12.2085,11.7151,12.0903,287559.07955221,0
+FFIC.US,D,20080521,000000,11.9545,12.408,11.9545,12.2404,330932.99624091,0
+FFIC.US,D,20080522,000000,12.3024,12.7948,12.2317,12.7948,329351.20410361,0
+FFIC.US,D,20080523,000000,12.6968,12.6968,12.3761,12.5883,191334.93894127,0
+FFIC.US,D,20080527,000000,12.6261,12.8112,12.5699,12.7841,239515.1098867,0
+FFIC.US,D,20080528,000000,12.818,12.9441,12.6261,12.9441,196083.41083682,0
+FFIC.US,D,20080529,000000,12.9217,13.1233,12.4333,13.0011,293706.71005062,0
+FFIC.US,D,20080530,000000,13.0081,13.0081,12.4517,12.6784,206550.27283346,0
+FFIC.US,D,20080602,000000,12.6465,12.7152,12.1667,12.4449,125663.22180433,0
+FFIC.US,D,20080603,000000,12.408,12.7986,12.2462,12.7841,226243.73971709,0
+FFIC.US,D,20080604,000000,12.7028,12.9692,12.3945,12.7589,272830.76841855,0
+FFIC.US,D,20080605,000000,12.7376,13.0516,12.6398,13.0235,331640.83016537,0
+FFIC.US,D,20080606,000000,12.912,12.9556,12.5825,12.5825,161474.87197358,0
+FFIC.US,D,20080609,000000,12.6465,12.6465,12.095,12.1744,245526.5391052,0
+FFIC.US,D,20080610,000000,12.0573,12.2404,11.9468,12.095,331390.09599097,0
+FFIC.US,D,20080611,000000,12.0379,12.3218,11.941,12.0214,211258.50344175,0
+FFIC.US,D,20080612,000000,12.1425,12.7657,12.1425,12.5031,209478.60035183,0
+FFIC.US,D,20080613,000000,12.6552,12.8258,12.5243,12.6116,136352.95862264,0
+FFIC.US,D,20080616,000000,12.5942,12.8346,12.1928,12.7434,139373.11882219,0
+FFIC.US,D,20080617,000000,12.7589,12.7899,12.4517,12.4972,109150.88026923,0
+FFIC.US,D,20080618,000000,12.4584,12.8258,12.1037,12.316,161912.36699394,0
+FFIC.US,D,20080619,000000,12.3092,12.3092,11.968,12.3092,194783.30771028,0
+FFIC.US,D,20080620,000000,12.2792,12.5487,12.0853,12.3558,326327.94842044,0
+FFIC.US,D,20080623,000000,12.474,12.5942,11.8963,12.1348,145657.9824284,0
+FFIC.US,D,20080624,000000,12.095,12.3945,11.7937,12.1474,124465.26963771,0
+FFIC.US,D,20080625,000000,12.1619,12.6019,12.1619,12.3489,136454.07775471,0
+FFIC.US,D,20080626,000000,12.1619,12.2956,12.0136,12.1928,155121.9077274,0
+FFIC.US,D,20080627,000000,12.1891,12.4139,11.9293,12.3451,776061.47924765,0
+FFIC.US,D,20080630,000000,12.3887,12.537,12.1928,12.2462,284889.74083127,0
+FFIC.US,D,20080701,000000,12.0069,12.2085,11.8044,12.065,330409.85950665,0
+FFIC.US,D,20080702,000000,12.0573,12.2259,11.5804,11.5872,266443.75385239,0
+FFIC.US,D,20080703,000000,11.593,11.6308,11.1268,11.184,147065.39565428,0
+FFIC.US,D,20080707,000000,11.2761,11.313,10.5163,10.7343,155588.29392835,0
+FFIC.US,D,20080708,000000,10.7702,11.3808,10.557,11.3808,311317.94827602,0
+FFIC.US,D,20080709,000000,11.4059,11.4796,10.81,10.901,133218.26552862,0
+FFIC.US,D,20080710,000000,10.8691,11.3023,10.6878,11.2964,134732.98885385,0
+FFIC.US,D,20080711,000000,11.1733,11.1733,10.6955,11.0765,191290.57034251,0
+FFIC.US,D,20080714,000000,11.0503,11.0503,10.2091,10.3332,164577.57840337,0
+FFIC.US,D,20080715,000000,10.1897,10.5792,9.78361,10.0908,333863.38741505,0
+FFIC.US,D,20080716,000000,10.1548,10.557,10.0841,10.5405,399554.70928168,0
+FFIC.US,D,20080717,000000,10.81,11.0628,10.5987,11.0319,356478.99084979,0
+FFIC.US,D,20080718,000000,10.9864,11.2112,10.6878,10.9457,188838.94730387,0
+FFIC.US,D,20080721,000000,10.8429,10.9524,10.6703,10.8613,52117.626128704,0
+FFIC.US,D,20080722,000000,10.6452,11.3624,10.6452,11.3333,355350.17115102,0
+FFIC.US,D,20080723,000000,10.5792,12.3819,10.5792,11.7617,354298.73854312,0
+FFIC.US,D,20080724,000000,11.8392,11.8963,11.0367,11.2383,230860.13764423,0
+FFIC.US,D,20080725,000000,11.3023,11.3023,10.7644,11.1908,183347.55933601,0
+FFIC.US,D,20080728,000000,11.1268,11.3023,10.8313,11.0068,133807.43924709,0
+FFIC.US,D,20080729,000000,11.0765,11.5087,10.5328,11.313,95352.246053843,0
+FFIC.US,D,20080730,000000,11.4301,11.7742,11.3333,11.5272,139849.82330192,0
+FFIC.US,D,20080731,000000,11.3188,11.5165,10.9147,11.3925,140955.94278737,0
+FFIC.US,D,20080801,000000,11.4361,11.5272,11.1016,11.375,91917.291047261,0
+FFIC.US,D,20080804,000000,11.3478,11.4864,11.0697,11.3556,163536.46407425,0
+FFIC.US,D,20080805,000000,11.4719,11.7441,11.4301,11.6706,139786.88180135,0
+FFIC.US,D,20080806,000000,11.593,11.6628,11.2897,11.4361,156856.41039068,0
+FFIC.US,D,20080807,000000,11.341,11.4719,10.5163,10.526,252000.22721312,0
+FFIC.US,D,20080808,000000,10.5444,11.3992,10.5444,11.3265,138389.78685424,0
+FFIC.US,D,20080811,000000,11.3478,11.8963,11.121,11.5872,106854.03141232,0
+FFIC.US,D,20080812,000000,11.4893,11.4893,11.1404,11.3081,139812.6774983,0
+FFIC.US,D,20080813,000000,11.2587,11.8325,11.2587,11.5038,150340.41733974,0
+FFIC.US,D,20080814,000000,11.4118,12.1037,11.3992,11.9875,179288.34846311,0
+FFIC.US,D,20080815,000000,12.129,12.2182,11.6453,12.0272,138042.06085929,0
+FFIC.US,D,20080818,000000,12.0214,12.0727,11.5736,11.6531,80760.136200109,0
+FFIC.US,D,20080819,000000,11.5804,11.7558,11.4495,11.5465,73005.949695313,0
+FFIC.US,D,20080820,000000,11.5212,12.0903,11.4796,11.5989,89215.965662091,0
+FFIC.US,D,20080821,000000,11.4234,11.562,11.1908,11.2693,162303.42975978,0
+FFIC.US,D,20080822,000000,11.375,11.6386,11.2024,11.2316,170643.69449941,0
+FFIC.US,D,20080825,000000,11.3023,11.3188,10.6703,10.6743,164308.27132715,0
+FFIC.US,D,20080826,000000,10.6549,10.9524,10.5638,10.7062,130112.46361519,0
+FFIC.US,D,20080827,000000,10.7199,10.9921,10.5638,10.8613,224892.04519663,0
+FFIC.US,D,20080828,000000,10.9795,11.4361,10.8244,11.4301,151957.29162491,0
+FFIC.US,D,20080829,000000,11.313,11.313,10.6616,11.2383,214503.60211875,0
+FFIC.US,D,20080902,000000,11.3023,11.6706,11.0115,11.2693,79481.701458999,0
+FFIC.US,D,20080903,000000,11.2316,11.341,11.0319,11.0697,137352.79983664,0
+FFIC.US,D,20080904,000000,10.901,10.901,10.5919,10.5919,160065.39509193,0
+FFIC.US,D,20080905,000000,10.462,10.8244,10.4213,10.7139,71785.297315384,0
+FFIC.US,D,20080908,000000,10.6616,10.9795,10.3807,10.9224,133843.55322282,0
+FFIC.US,D,20080909,000000,10.9457,11.1802,10.6616,10.682,186448.20211005,0
+FFIC.US,D,20080910,000000,10.8846,11.1404,10.6743,11.0242,181437.64593342,0
+FFIC.US,D,20080911,000000,10.8555,11.2247,10.7547,11.1976,73589.964274384,0
+FFIC.US,D,20080912,000000,11.0319,11.184,10.8894,11.0628,94000.55153338,0
+FFIC.US,D,20080915,000000,10.6878,11.1802,10.6878,10.8555,138522.89265054,0
+FFIC.US,D,20080916,000000,10.9457,11.6628,10.8167,11.6628,217006.8165513,0
+FFIC.US,D,20080917,000000,11.4196,11.4361,10.9224,10.9388,189053.56750254,0
+FFIC.US,D,20080918,000000,10.8313,11.6628,10.5328,11.5465,552985.45111668,0
+FFIC.US,D,20080919,000000,13.6292,13.8928,11.0174,13.101,560835.59761415,0
+FFIC.US,D,20080922,000000,12.8258,13.0855,11.5989,11.8392,119988.16847414,0
+FFIC.US,D,20080923,000000,11.8392,12.2715,11.3478,11.3624,95322.323045375,0
+FFIC.US,D,20080924,000000,11.2693,11.6308,10.9388,10.9388,61574.328632556,0
+FFIC.US,D,20080925,000000,11.0503,11.2383,10.8041,11.0765,151371.21339008,0
+FFIC.US,D,20080926,000000,11.0503,11.6124,10.8691,11.121,133908.55837915,0
+FFIC.US,D,20080929,000000,10.9147,11.7675,9.29709,10.1131,328809.49446755,0
+FFIC.US,D,20080930,000000,10.7779,11.4301,10.1208,11.3081,109563.61142052,0
+FFIC.US,D,20081001,000000,11.3023,11.3023,10.8613,10.9921,150661.31580987,0
+FFIC.US,D,20081002,000000,10.9718,11.3081,10.8613,10.9602,49637.111909472,0
+FFIC.US,D,20081003,000000,11.0319,11.4361,10.5511,10.7005,122121.98852629,0
+FFIC.US,D,20081006,000000,10.3874,11.0174,10.3593,10.8041,114835.22005032,0
+FFIC.US,D,20081007,000000,10.8167,10.8613,9.39497,9.46088,112549.72130008,0
+FFIC.US,D,20081008,000000,9.33876,9.82242,9.014,9.14484,130529.32207799,0
+FFIC.US,D,20081009,000000,9.40758,9.44925,8.34956,8.34956,333866.48289868,0
+FFIC.US,D,20081010,000000,7.89599,9.36397,7.12716,9.29225,340953.07676627,0
+FFIC.US,D,20081013,000000,9.59269,10.3332,9.43666,10.3332,206754.57475334,0
+FFIC.US,D,20081014,000000,10.3379,10.3807,9.81077,10.2294,337794.65163105,0
+FFIC.US,D,20081015,000000,10.057,10.748,10.057,10.3195,218071.66292161,0
+FFIC.US,D,20081016,000000,10.4698,11.4196,9.89506,11.3808,431151.34256843,0
+FFIC.US,D,20081017,000000,10.8313,11.1472,10.462,10.8894,440415.09325905,0
+FFIC.US,D,20081020,000000,10.966,11.3556,10.2769,11.2693,176939.90821228,0
+FFIC.US,D,20081021,000000,11.0174,11.3023,10.557,10.838,128881.49295648,0
+FFIC.US,D,20081022,000000,10.5008,10.9457,10.3438,10.3438,128129.29043326,0
+FFIC.US,D,20081023,000000,10.4048,10.8313,9.77682,10.4146,167815.45428521,0
+FFIC.US,D,20081024,000000,9.50643,10.242,9.50643,9.75842,199585.43465549,0
+FFIC.US,D,20081027,000000,9.6014,10.0037,9.20891,9.6993,184922.12867816,0
+FFIC.US,D,20081028,000000,9.89892,10.6549,9.40758,10.5919,146302.87485229,0
+FFIC.US,D,20081029,000000,10.5444,10.6288,9.44925,9.44925,220964.90829213,0
+FFIC.US,D,20081030,000000,9.86019,10.2091,9.57718,10.0908,130393.12079807,0
+FFIC.US,D,20081031,000000,10.1781,10.3379,9.88152,10.0491,251764.97045689,0
+FFIC.US,D,20081103,000000,9.92602,10.3379,9.73903,10.1955,207984.51358418,0
+FFIC.US,D,20081104,000000,10.5075,10.6616,9.93868,10.2818,126066.66650471,0
+FFIC.US,D,20081105,000000,10.057,10.242,9.54617,9.58687,268168.97006477,0
+FFIC.US,D,20081106,000000,9.69444,9.69444,9.19571,9.20891,180880.45887919,0
+FFIC.US,D,20081107,000000,9.29709,9.47832,9.11227,9.47832,76972.296059177,0
+FFIC.US,D,20081110,000000,9.65374,9.65374,9.05897,9.26123,64739.976562923,0
+FFIC.US,D,20081111,000000,9.14484,9.67312,9.14484,9.19571,99546.626378793,0
+FFIC.US,D,20081112,000000,9.05325,9.36978,8.89886,9.02709,170768.54567267,0
+FFIC.US,D,20081113,000000,9.11227,10.3195,8.85254,10.3001,200043.56623343,0
+FFIC.US,D,20081114,000000,10.0841,10.2818,9.06663,9.11887,138897.44617033,0
+FFIC.US,D,20081117,000000,9.17653,9.49867,8.89326,8.92406,176004.04032674,0
+FFIC.US,D,20081118,000000,9.00073,9.10472,8.24594,8.7472,300443.5142675,0
+FFIC.US,D,20081119,000000,8.61956,8.78384,8.13615,8.16086,187686.3955639,0
+FFIC.US,D,20081120,000000,8.00637,8.37562,7.72232,7.91751,339190.71475027,0
+FFIC.US,D,20081121,000000,8.02053,8.28404,7.30839,8.1813,308654.80052234,0
+FFIC.US,D,20081124,000000,7.8199,8.8664,7.8199,8.63836,223864.34462993,0
+FFIC.US,D,20081125,000000,8.83859,8.92979,8.52322,8.83859,392685.8310964,0
+FFIC.US,D,20081126,000000,8.56829,9.01866,8.54232,8.88026,255155.55686471,0
+FFIC.US,D,20081128,000000,8.7472,8.82657,8.05076,8.82657,28219.460641337,0
+FFIC.US,D,20081201,000000,8.54232,8.8664,7.60156,7.74199,307703.45521863,0
+FFIC.US,D,20081202,000000,7.91751,8.22521,7.63868,8.22521,130834.74312994,0
+FFIC.US,D,20081203,000000,7.93562,8.50995,7.93,8.36176,254714.96636072,0
+FFIC.US,D,20081204,000000,8.33637,8.48417,8.08381,8.13615,210819.97659351,0
+FFIC.US,D,20081205,000000,7.93562,8.5961,7.37264,8.55579,170139.13066696,0
+FFIC.US,D,20081208,000000,8.83859,9.16209,8.30943,8.72268,153979.67426621,0
+FFIC.US,D,20081209,000000,8.58361,9.17653,8.22521,8.27115,130477.73068409,0
+FFIC.US,D,20081210,000000,8.38783,8.7691,7.94164,8.30429,183288.74514694,0
+FFIC.US,D,20081211,000000,8.16086,8.40033,7.60592,7.67599,199288.26822656,0
+FFIC.US,D,20081212,000000,7.54167,8.34267,7.52121,8.24594,161027.05867443,0
+FFIC.US,D,20081215,000000,8.28404,8.34267,7.51473,7.57985,180274.77591468,0
+FFIC.US,D,20081216,000000,7.78076,8.30429,7.55435,8.26582,142851.41059965,0
+FFIC.US,D,20081217,000000,8.11657,8.46032,7.8639,7.94164,110858.55540767,0
+FFIC.US,D,20081218,000000,7.8704,8.00637,7.62492,7.87631,103969.04066483,0
+FFIC.US,D,20081219,000000,8.07024,8.27115,7.54835,7.75876,281073.00950975,0
+FFIC.US,D,20081222,000000,7.78812,7.96208,7.21176,7.52121,118538.45030524,0
+FFIC.US,D,20081223,000000,7.60592,7.78812,7.36702,7.39891,85971.898812979,0
+FFIC.US,D,20081224,000000,7.44466,7.69043,7.39891,7.65089,35844.668661355,0
+FFIC.US,D,20081226,000000,7.50271,7.99969,7.05739,7.37865,62611.315650163,0
+FFIC.US,D,20081229,000000,7.38573,7.61881,7.22465,7.2767,84730.609875486,0
+FFIC.US,D,20081230,000000,7.39183,7.42459,7.03073,7.39183,99410.425098868,0
+FFIC.US,D,20081231,000000,7.42459,7.78812,7.41917,7.72987,181298.34916987,0
+FFIC.US,D,20090102,000000,7.74916,7.74916,7.34086,7.51473,78447.809925027,0
+FFIC.US,D,20090105,000000,7.53556,7.53556,7.1539,7.43786,77763.708041768,0
+FFIC.US,D,20090106,000000,7.53556,7.8582,7.30839,7.45793,101298.670116,0
+FFIC.US,D,20090107,000000,7.37264,7.42459,6.98557,7.14043,90174.533760954,0
+FFIC.US,D,20090108,000000,7.01755,7.36702,6.99807,7.198,179172.78374074,0
+FFIC.US,D,20090109,000000,7.21176,7.21176,6.75297,6.8178,103712.11552315,0
+FFIC.US,D,20090112,000000,6.85628,6.99216,6.46222,6.49421,279561.38166816,0
+FFIC.US,D,20090113,000000,6.45583,6.75297,6.45583,6.75297,69913.5615443,0
+FFIC.US,D,20090114,000000,6.57193,6.88855,6.28147,6.28147,137548.8471335,0
+FFIC.US,D,20090115,000000,6.28147,6.53965,6.11323,6.52658,143100.0811183,0
+FFIC.US,D,20090116,000000,6.3782,6.55923,6.11973,6.46222,130142.38662366,0
+FFIC.US,D,20090120,000000,6.38449,6.38449,5.51856,5.53164,132628.05998228,0
+FFIC.US,D,20090121,000000,5.60239,6.00323,5.51856,5.99693,110562.42080663,0
+FFIC.US,D,20090122,000000,5.87424,6.10664,5.44752,5.55092,118139.13291637,0
+FFIC.US,D,20090123,000000,5.3634,5.42174,4.95634,5.06005,338985.38100251,0
+FFIC.US,D,20090126,000000,5.05326,5.18285,4.99521,5.17596,140279.06369926,0
+FFIC.US,D,20090127,000000,5.16985,5.42174,4.90479,5.04697,345806.7951054,0
+FFIC.US,D,20090128,000000,5.61547,5.71898,5.26676,5.38937,299207.3844694,0
+FFIC.US,D,20090129,000000,5.34381,5.67381,5.22752,5.22752,250026.3404821,0
+FFIC.US,D,20090130,000000,5.3634,5.3634,5.00161,5.1181,212200.56229457,0
+FFIC.US,D,20090202,000000,5.06616,5.2534,4.70447,5.19544,201824.50115122,0
+FFIC.US,D,20090203,000000,5.26018,5.28644,4.89152,4.93076,228439.46944193,0
+FFIC.US,D,20090204,000000,4.91768,5.08573,4.82077,4.83985,146305.97033592,0
+FFIC.US,D,20090205,000000,4.81418,5.06005,4.72376,4.94346,203376.37028006,0
+FFIC.US,D,20090206,000000,4.94986,5.43482,4.89152,5.43482,253993.71867384,0
+FFIC.US,D,20090209,000000,5.42814,5.59648,5.22752,5.57671,209389.8631543,0
+FFIC.US,D,20090210,000000,5.51856,5.68021,5.20843,5.22752,206472.88574259,0
+FFIC.US,D,20090211,000000,5.26676,5.47339,5.26018,5.3634,172480.34812264,0
+FFIC.US,D,20090212,000000,5.28644,5.38937,5.16985,5.3569,155274.61825338,0
+FFIC.US,D,20090213,000000,5.34381,5.53164,5.18905,5.2534,243573.28893174,0
+FFIC.US,D,20090217,000000,5.04038,5.17596,4.67859,4.68499,160938.32147691,0
+FFIC.US,D,20090218,000000,4.76252,4.84645,4.56239,4.63304,165337.00372174,0
+FFIC.US,D,20090219,000000,4.68499,4.80118,4.5557,4.56239,96383.042104182,0
+FFIC.US,D,20090220,000000,4.49136,4.63972,3.90307,4.19392,318696.54943315,0
+FFIC.US,D,20090223,000000,4.2196,4.48476,4.01307,4.10359,157216.51832018,0
+FFIC.US,D,20090224,000000,4.13577,4.27165,3.80616,4.16833,350670.83172332,0
+FFIC.US,D,20090225,000000,4.15516,4.15516,3.8771,4.05174,250879.66213738,0
+FFIC.US,D,20090226,000000,4.10359,4.33609,4.07752,4.25235,167510.03323326,0
+FFIC.US,D,20090227,000000,4.16833,4.31012,3.95473,3.96772,265589.40036923,0
+FFIC.US,D,20090302,000000,3.81923,3.94833,3.48333,3.50281,264509.07658075,0
+FFIC.US,D,20090303,000000,3.56077,3.70274,3.29561,3.68976,321725.99608359,0
+FFIC.US,D,20090304,000000,3.71574,3.9935,3.71574,3.92885,213301.52264062,0
+FFIC.US,D,20090305,000000,3.858,3.8644,3.44456,3.45077,283667.02479558,0
+FFIC.US,D,20090306,000000,3.47684,3.5348,3.01785,3.05012,304265.40472841,0
+FFIC.US,D,20090309,000000,3.02435,3.02435,2.60411,2.63658,356430.49493951,0
+FFIC.US,D,20090310,000000,2.72042,3.00486,2.71422,2.9532,354291.51574798,0
+FFIC.US,D,20090311,000000,2.94022,3.16641,2.89525,3.01125,217309.14211961,0
+FFIC.US,D,20090312,000000,3.00486,3.65777,2.8434,3.59275,295704.32882285,0
+FFIC.US,D,20090313,000000,3.60593,3.89687,3.48944,3.8644,288229.76767305,0
+FFIC.US,D,20090316,000000,3.89687,3.97422,3.68375,3.70274,169338.43223346,0
+FFIC.US,D,20090317,000000,3.70944,3.987,3.58025,3.987,100731.16478298,0
+FFIC.US,D,20090318,000000,3.93545,4.40053,3.82544,4.38154,236870.53503484,0
+FFIC.US,D,20090319,000000,4.45878,4.51045,4.10359,4.3232,203324.77888615,0
+FFIC.US,D,20090320,000000,4.37477,4.37477,4.00657,4.05174,258639.00778157,0
+FFIC.US,D,20090323,000000,4.41371,4.65281,4.16145,4.64622,158193.65932085,0
+FFIC.US,D,20090324,000000,4.56239,4.65281,4.09691,4.10989,134383.19920313,0
+FFIC.US,D,20090325,000000,4.09691,4.39396,3.90307,4.25837,219803.07010126,0
+FFIC.US,D,20090326,000000,4.3296,4.61385,4.22638,4.60755,149702.74771101,0
+FFIC.US,D,20090327,000000,4.52362,4.5493,4.36177,4.36846,99135.958883263,0
+FFIC.US,D,20090330,000000,4.22638,4.22638,3.7483,3.76729,310368.66662806,0
+FFIC.US,D,20090331,000000,3.83844,4.07752,3.80616,3.88998,266937.99940606,0
+FFIC.US,D,20090401,000000,3.85123,4.23258,3.78687,4.19392,223409.30853563,0
+FFIC.US,D,20090402,000000,4.31652,4.4459,4.11658,4.12288,287179.36689303,0
+FFIC.US,D,20090403,000000,4.09691,4.15516,4.05174,4.07752,148086.90525372,0
+FFIC.US,D,20090406,000000,4.02586,4.06483,3.90957,3.987,164302.08035989,0
+FFIC.US,D,20090407,000000,3.90957,4.06483,3.90307,3.92235,125826.25060908,0
+FFIC.US,D,20090408,000000,3.94833,4.06483,3.79995,3.95473,190642.582435,0
+FFIC.US,D,20090409,000000,4.07122,4.83346,4.04524,4.82077,273705.75845929,0
+FFIC.US,D,20090413,000000,4.74333,4.94986,4.49765,4.89152,205238.81960024,0
+FFIC.US,D,20090414,000000,4.82077,4.84645,4.4459,4.4522,140910.54236073,0
+FFIC.US,D,20090415,000000,4.43291,4.8792,4.36177,4.87223,112293.82798627,0
+FFIC.US,D,20090416,000000,4.94346,5.15027,4.72376,5.10531,244705.20411414,0
+FFIC.US,D,20090417,000000,5.1244,5.3634,5.02759,5.31173,214038.24774567,0
+FFIC.US,D,20090420,000000,5.16307,5.16307,4.65281,4.73025,234161.98685452,0
+FFIC.US,D,20090421,000000,4.72376,5.07933,4.57509,5.07284,125974.83382355,0
+FFIC.US,D,20090422,000000,5.06005,5.58979,4.83346,5.08573,306837.75162881,0
+FFIC.US,D,20090423,000000,5.10531,5.20843,4.94346,5.19544,264144.84133973,0
+FFIC.US,D,20090424,000000,5.23439,5.60239,5.22752,5.56382,291636.86332692,0
+FFIC.US,D,20090427,000000,5.3506,5.64154,5.3506,5.57051,154239.69489153,0
+FFIC.US,D,20090428,000000,5.49287,5.87424,5.31843,5.80319,262160.63632992,0
+FFIC.US,D,20090429,000000,5.84167,6.5008,5.62216,6.35232,240273.5033772,0
+FFIC.US,D,20090430,000000,6.42985,6.65596,5.93229,5.95158,260942.04760575,0
+FFIC.US,D,20090501,000000,5.95158,6.08087,5.88703,5.96447,160190.24626519,0
+FFIC.US,D,20090504,000000,6.04839,6.44914,5.86125,6.44284,126260.65014582,0
+FFIC.US,D,20090505,000000,6.41697,6.41697,6.10015,6.21683,209460.02745002,0
+FFIC.US,D,20090506,000000,6.27469,6.46222,6.18416,6.34582,93309.226854975,0
+FFIC.US,D,20090507,000000,6.42985,6.78534,6.2618,6.31346,243186.3534774,0
+FFIC.US,D,20090508,000000,6.46222,6.80453,6.0358,6.73387,153820.77277297,0
+FFIC.US,D,20090511,000000,6.5979,6.7143,6.07427,6.46852,84911.179754173,0
+FFIC.US,D,20090512,000000,6.49421,6.82411,6.33293,6.52658,131284.62008484,0
+FFIC.US,D,20090513,000000,6.39089,6.48791,5.88703,5.93229,140009.75662304,0
+FFIC.US,D,20090514,000000,5.98403,6.32654,5.79011,6.11323,303509.07489368,0
+FFIC.US,D,20090515,000000,6.15219,6.15219,5.64154,5.73846,157310.4146571,0
+FFIC.US,D,20090518,000000,5.85476,6.2618,5.74466,6.21683,59806.807477171,0
+FFIC.US,D,20090519,000000,6.19716,6.19716,5.87424,5.90661,119242.15691819,0
+FFIC.US,D,20090520,000000,5.98403,6.00992,5.73846,5.78362,112662.1905388,0
+FFIC.US,D,20090521,000000,5.68021,5.76432,5.48629,5.66083,140138.73510782,0
+FFIC.US,D,20090522,000000,5.693,5.79651,5.47339,5.48629,61710.529912481,0
+FFIC.US,D,20090526,000000,5.46719,6.13882,5.4606,6.10015,106120.4017909,0
+FFIC.US,D,20090527,000000,6.0289,6.14569,5.49287,5.53164,156191.91323711,0
+FFIC.US,D,20090528,000000,5.58979,6.13271,5.57671,6.05488,139741.4813747,0
+FFIC.US,D,20090529,000000,6.10015,6.46222,5.83547,6.43625,182974.03764409,0
+FFIC.US,D,20090601,000000,6.63008,7.08926,6.46852,7.03073,199371.8462847,0
+FFIC.US,D,20090602,000000,6.92102,7.10874,6.62348,6.92771,142893.71554266,0
+FFIC.US,D,20090603,000000,6.83041,7.34764,6.75297,7.16661,162362.24394885,0
+FFIC.US,D,20090604,000000,7.198,7.62492,7.18017,7.60156,120435.98177328,0
+FFIC.US,D,20090605,000000,7.6633,7.6633,7.18521,7.21176,154035.39297164,0
+FFIC.US,D,20090608,000000,7.18521,7.21176,6.97248,6.99216,96286.05028363,0
+FFIC.US,D,20090609,000000,7.06299,7.23134,7.02424,7.10196,136285.88981056,0
+FFIC.US,D,20090610,000000,7.20518,7.33397,6.87566,6.99216,141581.23048157,0
+FFIC.US,D,20090611,000000,7.03771,7.20518,7.01105,7.02424,96545.039081062,0
+FFIC.US,D,20090612,000000,6.97248,6.97888,6.75297,6.88205,118550.83223978,0
+FFIC.US,D,20090615,000000,6.77235,6.87566,6.58521,6.64946,184717.82675827,0
+FFIC.US,D,20090616,000000,6.75297,6.91462,6.46222,6.68852,111536.46632367,0
+FFIC.US,D,20090617,000000,6.7143,6.77874,6.6044,6.65596,97680.0497471,0
+FFIC.US,D,20090618,000000,6.64307,6.88855,6.50768,6.66235,60223.665939971,0
+FFIC.US,D,20090619,000000,6.81102,7.25702,6.67544,6.68182,230778.62324185,0
+FFIC.US,D,20090622,000000,6.55923,6.68182,6.26839,6.32654,138894.35068669,0
+FFIC.US,D,20090623,000000,6.41017,6.48112,6.06787,6.06787,112135.95832091,0
+FFIC.US,D,20090624,000000,6.1583,6.1583,5.98403,6.00323,88285.25691594,0
+FFIC.US,D,20090625,000000,5.97736,6.26839,5.97736,6.10664,123046.50630517,0
+FFIC.US,D,20090626,000000,6.06787,6.2618,6.01631,6.24251,386797.18939542,0
+FFIC.US,D,20090629,000000,6.24251,6.35872,6.10664,6.13882,109261.2858522,0
+FFIC.US,D,20090630,000000,6.16488,6.24901,5.9131,6.04229,140213.02671505,0
+FFIC.US,D,20090701,000000,6.13271,6.44914,6.13271,6.24251,131198.97837096,0
+FFIC.US,D,20090702,000000,6.06167,6.30058,5.91958,6.04229,133848.71236221,0
+FFIC.US,D,20090706,000000,5.99033,6.08087,5.84806,6.0289,88429.71281889,0
+FFIC.US,D,20090707,000000,6.01631,6.06787,5.80319,5.89343,96652.349180396,0
+FFIC.US,D,20090708,000000,5.93229,6.07427,5.72547,5.80319,106986.10538073,0
+FFIC.US,D,20090709,000000,5.87424,5.92608,5.62837,5.68651,163601.46923058,0
+FFIC.US,D,20090710,000000,5.60239,5.77703,5.22752,5.3634,200871.09219175,0
+FFIC.US,D,20090713,000000,5.38298,5.65453,5.3506,5.60239,134435.82242492,0
+FFIC.US,D,20090714,000000,5.57671,5.62216,5.4606,5.48629,361260.48123744,0
+FFIC.US,D,20090715,000000,5.55752,6.01631,5.54454,5.97736,412898.30740278,0
+FFIC.US,D,20090716,000000,5.91958,6.11323,5.82267,6.05488,160971.33996901,0
+FFIC.US,D,20090717,000000,6.07427,6.20394,6.05488,6.11323,159116.11344397,0
+FFIC.US,D,20090720,000000,6.17787,6.17787,5.99693,6.10664,92703.543890462,0
+FFIC.US,D,20090721,000000,6.13882,6.13882,5.83547,5.88054,115185.00970104,0
+FFIC.US,D,20090722,000000,5.84167,6.10664,5.77703,5.9131,99963.484841592,0
+FFIC.US,D,20090723,000000,5.88054,6.14569,5.84167,6.0358,108994.04243174,0
+FFIC.US,D,20090724,000000,5.97736,6.18416,5.91958,6.15219,118660.20599487,0
+FFIC.US,D,20090727,000000,6.12631,6.26839,6.04229,6.22274,82641.158422097,0
+FFIC.US,D,20090728,000000,6.33293,6.69463,6.29427,6.56563,124759.34058301,0
+FFIC.US,D,20090729,000000,6.51388,6.82411,6.51388,6.70761,78659.33464006,0
+FFIC.US,D,20090730,000000,6.80453,7.16661,6.70121,6.96618,110090.87546629,0
+FFIC.US,D,20090731,000000,6.9407,7.00446,6.82411,6.85628,170840.77362415,0
+FFIC.US,D,20090803,000000,7.01105,7.37865,6.77235,7.37865,127999.28012061,0
+FFIC.US,D,20090804,000000,7.30248,7.41199,7.198,7.38573,191345.25722005,0
+FFIC.US,D,20090805,000000,7.41199,7.57985,7.28203,7.43786,101487.49461772,0
+FFIC.US,D,20090806,000000,7.45793,8.05076,7.33397,7.91751,205581.3864558,0
+FFIC.US,D,20090807,000000,8.06423,9.09793,7.58702,8.74176,162163.10116835,0
+FFIC.US,D,20090810,000000,8.63836,8.74176,8.09155,8.69331,114189.29579856,0
+FFIC.US,D,20090811,000000,8.60337,9.08475,8.15485,8.45335,843846.37987919,0
+FFIC.US,D,20090812,000000,8.49134,8.92406,8.49134,8.63836,143734.6552634,0
+FFIC.US,D,20090813,000000,8.7125,8.7125,8.28404,8.43223,163643.77417359,0
+FFIC.US,D,20090814,000000,8.4391,8.53592,8.05833,8.29722,100580.51791277,0
+FFIC.US,D,20090817,000000,8.12908,8.25215,7.96208,8.2003,98085.558103238,0
+FFIC.US,D,20090818,000000,8.24594,8.56209,8.1813,8.41361,112147.30842757,0
+FFIC.US,D,20090819,000000,8.24594,8.65804,8.24594,8.65193,51615.125952012,0
+FFIC.US,D,20090820,000000,8.51595,8.7472,8.51595,8.7125,96123.021478871,0
+FFIC.US,D,20090821,000000,8.85991,9.16209,8.49134,9.00828,120867.28582637,0
+FFIC.US,D,20090824,000000,8.72888,8.72888,8.20806,8.27115,346320.64538875,0
+FFIC.US,D,20090825,000000,8.27725,8.70067,8.19333,8.56829,567513.58764197,0
+FFIC.US,D,20090826,000000,8.51595,8.72268,8.25215,8.63836,205149.05057483,0
+FFIC.US,D,20090827,000000,8.57644,8.72268,8.23907,8.6464,98721.16407622,0
+FFIC.US,D,20090828,000000,8.68595,8.7628,8.34956,8.55579,65739.817776915,0
+FFIC.US,D,20090831,000000,8.47816,8.65804,8.47816,8.49745,148618.296611,0
+FFIC.US,D,20090901,000000,8.40033,8.79014,8.16783,8.26582,107018.09204495,0
+FFIC.US,D,20090902,000000,8.20806,8.36777,7.6633,7.67599,191576.38666478,0
+FFIC.US,D,20090903,000000,7.69043,7.72232,7.38573,7.67027,116780.21560076,0
+FFIC.US,D,20090904,000000,7.61164,7.93,7.61164,7.83929,92276.367148881,0
+FFIC.US,D,20090908,000000,7.90325,7.96858,7.69624,7.76583,146446.29892735,0
+FFIC.US,D,20090909,000000,7.76583,8.16086,7.76583,8.0339,82102.544269668,0
+FFIC.US,D,20090910,000000,7.99969,8.07024,7.87631,8.05833,58477.813170028,0
+FFIC.US,D,20090911,000000,8.05076,8.06423,7.8704,7.94164,67443.36560385,0
+FFIC.US,D,20090914,000000,7.87631,8.07024,7.75304,7.94813,120017.05965472,0
+FFIC.US,D,20090915,000000,7.83929,8.26582,7.61164,8.09155,226138.49327352,0
+FFIC.US,D,20090916,000000,7.91091,8.41972,7.657,7.97865,478924.97332984,0
+FFIC.US,D,20090917,000000,7.78812,7.78812,7.23764,7.45134,5772160.7154641,0
+FFIC.US,D,20090918,000000,7.46423,7.51473,7.1915,7.43786,1254488.0797123,0
+FFIC.US,D,20090921,000000,7.50271,7.50271,7.32864,7.43089,532962.8311399,0
+FFIC.US,D,20090922,000000,7.50271,7.50271,7.35462,7.41917,454666.69991297,0
+FFIC.US,D,20090923,000000,7.45793,7.46423,7.36702,7.40598,528185.46806376,0
+FFIC.US,D,20090924,000000,7.45793,7.45793,7.36702,7.39183,552273.48988071,0
+FFIC.US,D,20090925,000000,7.39183,7.44466,7.28203,7.32157,455108.32224485,0
+FFIC.US,D,20090928,000000,7.33397,7.54835,7.32157,7.54167,319584.95323629,0
+FFIC.US,D,20090929,000000,7.50901,7.63169,7.41917,7.57239,590996.9583223,0
+FFIC.US,D,20090930,000000,7.60156,7.69043,7.32157,7.36702,2114060.5482834,0
+FFIC.US,D,20091001,000000,7.39891,7.50901,7.12716,7.2955,742014.25475015,0
+FFIC.US,D,20091002,000000,7.23134,7.33397,7.17348,7.24375,390228.01709049,0
+FFIC.US,D,20091005,000000,7.34764,7.34764,7.20518,7.31459,257801.16354445,0
+FFIC.US,D,20091006,000000,7.32864,7.45134,7.18521,7.45134,360251.35357255,0
+FFIC.US,D,20091007,000000,7.42459,7.49,7.36092,7.41917,191324.62066249,0
+FFIC.US,D,20091008,000000,7.46423,7.49621,7.24375,7.25015,465907.43281826,0
+FFIC.US,D,20091009,000000,7.2767,7.39183,7.26285,7.31459,230456.69294384,0
+FFIC.US,D,20091012,000000,7.34086,7.43786,7.21778,7.26285,130538.6085289,0
+FFIC.US,D,20091013,000000,7.25702,7.33397,7.10874,7.21176,248034.91267714,0
+FFIC.US,D,20091014,000000,7.30839,7.41917,7.21778,7.2702,187419.15214344,0
+FFIC.US,D,20091015,000000,7.22465,7.36702,7.20518,7.36702,279995.78120489,0
+FFIC.US,D,20091016,000000,7.2767,7.37264,7.20518,7.30248,184291.68184457,0
+FFIC.US,D,20091019,000000,7.33397,7.38573,7.21778,7.2702,184251.44055733,0
+FFIC.US,D,20091020,000000,7.32157,7.32157,6.97888,7.07589,410896.56131904,0
+FFIC.US,D,20091021,000000,7.08926,7.41917,7.08926,7.31459,503417.47167506,0
+FFIC.US,D,20091022,000000,7.37865,7.49621,7.31459,7.43786,698534.05979,0
+FFIC.US,D,20091023,000000,7.46423,7.48293,7.28203,7.2955,369521.29523044,0
+FFIC.US,D,20091026,000000,7.33397,7.46423,7.2955,7.39183,530598.9134709,0
+FFIC.US,D,20091027,000000,7.45134,7.49,7.31459,7.34086,216721.00022903,0
+FFIC.US,D,20091028,000000,7.34764,7.45134,7.21778,7.30248,325015.46335934,0
+FFIC.US,D,20091029,000000,7.37865,7.52839,7.30248,7.52121,192403.91262311,0
+FFIC.US,D,20091030,000000,7.46423,7.46423,7.10196,7.25702,381509.07151956,0
+FFIC.US,D,20091102,000000,7.2955,7.44466,6.85628,7.06911,401504.86397151,0
+FFIC.US,D,20091103,000000,7.01755,7.12183,6.93362,7.03073,174529.55828876,0
+FFIC.US,D,20091104,000000,7.10874,7.10874,6.64946,6.65596,217579.48102371,0
+FFIC.US,D,20091105,000000,6.75297,6.9466,6.67544,6.93362,128872.20650558,0
+FFIC.US,D,20091106,000000,6.81102,6.97888,6.70121,6.90144,99965.548497348,0
+FFIC.US,D,20091109,000000,7.01755,7.1539,6.90803,6.97248,175108.41372845,0
+FFIC.US,D,20091110,000000,6.9407,7.01105,6.72069,6.83708,156438.5201,0
+FFIC.US,D,20091111,000000,6.92771,7.07589,6.79164,6.96618,164827.2807499,0
+FFIC.US,D,20091112,000000,6.92771,7.14713,6.76615,6.79164,134367.72178495,0
+FFIC.US,D,20091113,000000,6.84329,6.86936,6.57193,6.7143,115867.04792854,0
+FFIC.US,D,20091116,000000,6.78534,7.14043,6.78534,7.03073,116509.87669667,0
+FFIC.US,D,20091117,000000,7.00446,7.24375,6.97248,7.16661,148711.16112004,0
+FFIC.US,D,20091118,000000,7.1915,7.42459,6.9466,7.02424,197325.7316022,0
+FFIC.US,D,20091119,000000,6.92102,6.9466,6.68852,6.92102,229557.97086192,0
+FFIC.US,D,20091120,000000,6.88855,7.0441,6.88855,7.03073,162723.38370622,0
+FFIC.US,D,20091123,000000,7.18017,7.36702,7.12716,7.24375,178608.37389136,0
+FFIC.US,D,20091124,000000,7.2702,7.30839,7.10196,7.30248,96506.861449567,0
+FFIC.US,D,20091125,000000,7.35462,7.35462,7.10874,7.14043,94838.395770491,0
+FFIC.US,D,20091127,000000,6.85628,7.02424,6.79842,6.81102,84292.083027243,0
+FFIC.US,D,20091130,000000,6.83041,7.06911,6.59121,7.05049,231931.17498182,0
+FFIC.US,D,20091201,000000,7.14043,7.30839,6.91462,7.02424,303306.83662955,0
+FFIC.US,D,20091202,000000,7.06911,7.06911,6.84988,6.92102,167191.19841889,0
+FFIC.US,D,20091203,000000,6.97248,6.97888,6.63008,6.67544,200129.20794732,0
+FFIC.US,D,20091204,000000,6.84988,6.88205,6.64946,6.87566,231508.12555175,0
+FFIC.US,D,20091207,000000,6.83708,6.84988,6.63008,6.73387,147939.35386714,0
+FFIC.US,D,20091208,000000,6.65596,6.93362,6.64307,6.77874,128578.13556028,0
+FFIC.US,D,20091209,000000,6.80453,6.80453,6.58521,6.76615,105040.07800242,0
+FFIC.US,D,20091210,000000,6.78534,6.82411,6.5979,6.7143,153629.8846155,0
+FFIC.US,D,20091211,000000,6.74017,6.8178,6.63008,6.8178,131842.83896696,0
+FFIC.US,D,20091214,000000,6.80453,6.99807,6.73387,6.99216,140499.8748652,0
+FFIC.US,D,20091215,000000,6.9466,7.09527,6.83708,6.97888,183904.74639024,0
+FFIC.US,D,20091216,000000,7.0441,7.11524,6.93362,7.06911,122294.30378195,0
+FFIC.US,D,20091217,000000,6.98557,7.07589,6.93362,7.01105,83717.354899077,0
+FFIC.US,D,20091218,000000,7.09527,7.25015,6.95998,7.25015,475830.52152307,0
+FFIC.US,D,20091221,000000,7.289,7.30839,7.06299,7.2955,170262.95001234,0
+FFIC.US,D,20091222,000000,7.2955,7.41199,7.23134,7.39891,160417.24839841,0
+FFIC.US,D,20091223,000000,7.39891,7.60156,7.37865,7.50271,150954.35492728,0
+FFIC.US,D,20091224,000000,7.5655,7.68326,7.50901,7.63169,42830.143396879,0
+FFIC.US,D,20091228,000000,7.657,7.68326,7.52121,7.57985,89232.474908143,0
+FFIC.US,D,20091229,000000,7.61164,7.61164,7.40598,7.54835,167848.47277732,0
+FFIC.US,D,20091230,000000,7.49621,7.49621,7.24375,7.42459,219592.57721411,0
+FFIC.US,D,20091231,000000,7.42459,7.57985,7.2767,7.2767,125923.24242963,0
+FFIC.US,D,20100104,000000,7.39183,7.71591,7.34764,7.70177,246686.31364031,0
+FFIC.US,D,20100105,000000,7.67027,7.69624,7.289,7.39183,177177.22862427,0
+FFIC.US,D,20100106,000000,7.37264,7.46423,7.36702,7.39183,171021.34350283,0
+FFIC.US,D,20100107,000000,7.37865,7.57239,7.289,7.56008,106294.78070233,0
+FFIC.US,D,20100108,000000,7.50271,7.70177,7.50271,7.61164,131126.75041948,0
+FFIC.US,D,20100111,000000,7.63868,7.65089,7.43089,7.5655,120034.60072865,0
+FFIC.US,D,20100112,000000,7.46423,7.61881,7.37865,7.41199,116356.13434282,0
+FFIC.US,D,20100113,000000,7.43089,7.63868,7.41199,7.54835,202224.85036797,0
+FFIC.US,D,20100114,000000,7.49,7.69043,7.46423,7.65089,88600.996246675,0
+FFIC.US,D,20100115,000000,7.69043,7.69043,7.49621,7.61881,186917.68379464,0
+FFIC.US,D,20100119,000000,7.64526,8.04475,7.49,7.98534,166279.06257456,0
+FFIC.US,D,20100120,000000,7.88843,7.97865,7.80605,7.88203,173197.468498,0
+FFIC.US,D,20100121,000000,7.91091,7.97865,7.63169,7.75876,154683.38087916,0
+FFIC.US,D,20100122,000000,7.75876,7.92409,7.72232,7.77329,104681.0019008,0
+FFIC.US,D,20100125,000000,7.88843,7.88843,7.74916,7.79288,93691.003169915,0
+FFIC.US,D,20100126,000000,7.72987,7.8704,7.70177,7.76583,114295.57407002,0
+FFIC.US,D,20100127,000000,7.72987,8.12412,7.72987,8.1031,144042.13997111,0
+FFIC.US,D,20100128,000000,8.14894,8.14894,7.79288,7.95471,173859.90199581,0
+FFIC.US,D,20100129,000000,7.97865,8.05833,7.8704,7.91751,247601.54496829,0
+FFIC.US,D,20100201,000000,7.98534,8.1813,7.92409,7.96858,118622.02836338,0
+FFIC.US,D,20100202,000000,7.96858,8.02053,7.91091,7.94813,198154.2893884,0
+FFIC.US,D,20100203,000000,7.88843,7.97865,7.64526,7.8199,151645.67960569,0
+FFIC.US,D,20100204,000000,7.75876,7.93,7.69624,7.77329,315818.7814808,0
+FFIC.US,D,20100205,000000,7.78076,7.96208,7.73627,7.94164,204630.04115209,0
+FFIC.US,D,20100208,000000,7.92409,7.92409,7.78812,7.81342,138746.79930011,0
+FFIC.US,D,20100209,000000,7.95471,7.95471,7.79868,7.80605,161909.2715103,0
+FFIC.US,D,20100210,000000,7.75876,8.0339,7.61881,7.98534,172628.93133709,0
+FFIC.US,D,20100211,000000,7.92409,8.19333,7.8199,8.18557,120569.08756958,0
+FFIC.US,D,20100212,000000,8.08381,8.22026,8.02053,8.2003,149598.53309531,0
+FFIC.US,D,20100216,000000,8.22521,8.35566,8.17442,8.32348,88436.935614038,0
+FFIC.US,D,20100217,000000,8.36176,8.42689,8.22521,8.38783,112131.8310094,0
+FFIC.US,D,20100218,000000,8.39326,8.50529,8.38269,8.42689,74119.291975909,0
+FFIC.US,D,20100219,000000,8.41972,8.49745,8.30429,8.32939,226179.76638864,0
+FFIC.US,D,20100222,000000,8.38783,8.41972,8.34267,8.40644,71480.908091311,0
+FFIC.US,D,20100223,000000,8.41361,8.43223,8.24594,8.27725,112636.39484185,0
+FFIC.US,D,20100224,000000,8.27725,8.40033,8.27115,8.39326,112129.76735364,0
+FFIC.US,D,20100225,000000,8.25215,8.32939,8.1031,8.24594,107765.13542878,0
+FFIC.US,D,20100226,000000,8.27725,8.32348,8.07761,8.2003,176221.75600904,0
+FFIC.US,D,20100301,000000,8.22521,8.27725,7.80605,8.02053,310099.35955184,0
+FFIC.US,D,20100302,000000,8.01306,8.17442,7.90325,8.14302,292368.42929257,0
+FFIC.US,D,20100303,000000,8.11657,8.26582,8.07761,8.18557,79236.126423983,0
+FFIC.US,D,20100304,000000,8.21494,8.25806,8.12908,8.22521,38113.658165553,0
+FFIC.US,D,20100305,000000,8.24594,8.35566,8.14894,8.34267,121221.20278861,0
+FFIC.US,D,20100308,000000,8.12412,8.33637,8.12412,8.24594,119149.29240915,0
+FFIC.US,D,20100309,000000,8.20806,8.40644,8.13615,8.32939,73746.802111873,0
+FFIC.US,D,20100310,000000,8.30943,8.52322,8.25215,8.37562,95159.294240617,0
+FFIC.US,D,20100311,000000,8.27725,8.38783,8.26582,8.38269,121788.70812162,0
+FFIC.US,D,20100312,000000,8.40644,8.58361,8.27115,8.42689,100751.80134055,0
+FFIC.US,D,20100315,000000,8.38269,8.47185,8.24594,8.40033,111236.2044111,0
+FFIC.US,D,20100316,000000,8.41972,8.49745,8.33637,8.46662,146378.1982874,0
+FFIC.US,D,20100317,000000,8.4454,8.73537,8.4454,8.65193,76441.936529774,0
+FFIC.US,D,20100318,000000,8.63303,8.75552,8.54232,8.54939,56872.288991524,0
+FFIC.US,D,20100319,000000,8.61239,8.95585,8.39326,8.47185,330217.93952131,0
+FFIC.US,D,20100322,000000,8.41361,8.63303,8.28404,8.54939,188921.49353413,0
+FFIC.US,D,20100323,000000,8.54939,8.57644,8.32939,8.50529,158695.12766966,0
+FFIC.US,D,20100324,000000,8.47185,8.50529,8.30429,8.33637,178964.35450934,0
+FFIC.US,D,20100325,000000,8.38783,8.51595,8.23209,8.24594,131861.41186877,0
+FFIC.US,D,20100326,000000,8.26582,8.36777,8.12908,8.18557,110722.35412775,0
+FFIC.US,D,20100329,000000,8.24594,8.30429,8.10988,8.27115,139009.91540905,0
+FFIC.US,D,20100330,000000,8.29722,8.36777,8.21494,8.30429,149550.03718503,0
+FFIC.US,D,20100331,000000,8.23907,8.4391,8.14302,8.1813,218546.3037456,0
+FFIC.US,D,20100401,000000,8.22026,8.33637,8.03807,8.2003,141645.20381002,0
+FFIC.US,D,20100405,000000,8.22026,8.52322,8.14894,8.51595,182036.10610279,0
+FFIC.US,D,20100406,000000,8.43223,8.88676,8.37562,8.78384,108476.06483687,0
+FFIC.US,D,20100407,000000,8.79662,8.95585,8.7125,8.85254,158261.75996081,0
+FFIC.US,D,20100408,000000,8.78384,8.92406,8.75552,8.79014,157043.17123664,0
+FFIC.US,D,20100409,000000,8.7628,8.92406,8.71792,8.91661,73793.234366393,0
+FFIC.US,D,20100412,000000,8.89886,8.98387,8.7691,8.88676,135323.19440018,0
+FFIC.US,D,20100413,000000,8.88026,8.88676,8.56829,8.80719,69010.71215086,0
+FFIC.US,D,20100414,000000,8.84518,9.01866,8.82657,8.98387,77428.363981349,0
+FFIC.US,D,20100415,000000,8.94461,9.014,8.89886,9.014,66496.147611648,0
+FFIC.US,D,20100416,000000,9.00073,9.03474,8.7691,8.77744,154680.28539552,0
+FFIC.US,D,20100419,000000,8.72888,8.88676,8.48417,8.72268,99304.146827412,0
+FFIC.US,D,20100420,000000,8.7472,8.81823,8.61956,8.81823,135445.9819177,0
+FFIC.US,D,20100421,000000,8.80719,9.22246,8.80719,8.94839,246023.88014249,0
+FFIC.US,D,20100422,000000,8.8664,9.38238,8.79014,9.36397,176508.60415919,0
+FFIC.US,D,20100423,000000,9.34652,9.43277,9.18797,9.20987,304631.70362518,0
+FFIC.US,D,20100426,000000,9.1871,9.27868,9.11887,9.13039,105859.34933772,0
+FFIC.US,D,20100427,000000,9.07428,9.27868,9.04665,9.14484,95187.153593329,0
+FFIC.US,D,20100428,000000,9.19571,9.24864,8.99036,9.02709,81361.691853109,0
+FFIC.US,D,20100429,000000,9.11887,9.13709,8.94461,9.08475,133993.16826517,0
+FFIC.US,D,20100430,000000,9.05897,9.24864,8.79662,8.79662,160528.68580925,0
+FFIC.US,D,20100503,000000,8.84518,9.0799,8.81823,9.0799,147464.71304315,0
+FFIC.US,D,20100504,000000,8.92979,8.92979,8.69331,8.79014,130138.25931215,0
+FFIC.US,D,20100505,000000,8.70523,9.1871,8.65804,9.08475,182050.55169308,0
+FFIC.US,D,20100506,000000,8.94461,9.18128,8.47185,8.90449,183757.19500366,0
+FFIC.US,D,20100507,000000,8.85991,9.04665,8.56829,8.79662,329503.91462958,0
+FFIC.US,D,20100510,000000,9.11227,9.40758,8.85254,9.36397,204726.00114477,0
+FFIC.US,D,20100511,000000,9.24864,9.57718,9.20891,9.33295,167133.41605772,0
+FFIC.US,D,20100512,000000,9.33876,9.69444,9.26123,9.49867,191339.06625279,0
+FFIC.US,D,20100513,000000,9.43666,9.43666,9.26706,9.39497,108887.76416028,0
+FFIC.US,D,20100514,000000,9.31163,9.35912,9.07428,9.21568,154554.40239438,0
+FFIC.US,D,20100517,000000,9.27868,9.61595,8.95585,9.24088,144237.1554401,0
+FFIC.US,D,20100518,000000,9.36978,9.43666,9.10472,9.22246,149753.30727704,0
+FFIC.US,D,20100519,000000,9.17653,9.33876,8.94461,9.11887,128576.07190453,0
+FFIC.US,D,20100520,000000,8.85254,9.00828,8.29131,8.53592,302289.45434163,0
+FFIC.US,D,20100521,000000,8.40644,8.74176,8.40033,8.63836,290647.34039172,0
+FFIC.US,D,20100524,000000,8.60337,8.61956,8.25215,8.27725,151143.179429,0
+FFIC.US,D,20100525,000000,8.23209,8.41972,8.02053,8.40033,194426.29526441,0
+FFIC.US,D,20100526,000000,8.4454,8.67878,8.38269,8.46032,167250.01260795,0
+FFIC.US,D,20100527,000000,8.65804,8.95585,8.47816,8.93716,111559.16653698,0
+FFIC.US,D,20100528,000000,8.94461,8.94461,8.65193,8.7472,158207.07308326,0
+FFIC.US,D,20100601,000000,8.74176,8.99424,8.65193,8.65193,239134.36539965,0
+FFIC.US,D,20100602,000000,8.72888,8.88676,8.63836,8.79014,404188.64828275,0
+FFIC.US,D,20100603,000000,8.7691,8.92406,8.54939,8.7691,317857.67336816,0
+FFIC.US,D,20100604,000000,8.52836,8.65193,8.07761,8.10988,207621.31017104,0
+FFIC.US,D,20100607,000000,8.09155,8.25215,7.96208,7.97372,150396.13604517,0
+FFIC.US,D,20100608,000000,7.98534,8.05076,7.6633,7.97372,228201.11720207,0
+FFIC.US,D,20100609,000000,8.05076,8.09155,7.8326,7.95471,152810.61328019,0
+FFIC.US,D,20100610,000000,8.07024,8.26582,7.97372,8.23907,152043.96516668,0
+FFIC.US,D,20100611,000000,8.13615,8.32348,8.13615,8.32348,117334.30717136,0
+FFIC.US,D,20100614,000000,8.42689,8.5961,8.25806,8.29722,136147.62487488,0
+FFIC.US,D,20100615,000000,8.31631,8.47816,8.17442,8.4391,173411.05686879,0
+FFIC.US,D,20100616,000000,8.36176,8.55579,8.28404,8.45335,189122.69997038,0
+FFIC.US,D,20100617,000000,8.47185,8.56829,8.30429,8.4391,108914.59168512,0
+FFIC.US,D,20100618,000000,8.48417,8.67258,8.25215,8.50529,212295.49045936,0
+FFIC.US,D,20100621,000000,8.65193,8.65193,8.29722,8.34956,121690.68447319,0
+FFIC.US,D,20100622,000000,8.40644,8.49745,8.14894,8.16783,142178.65882305,0
+FFIC.US,D,20100623,000000,8.14302,8.28404,8.01306,8.12908,154869.10989724,0
+FFIC.US,D,20100624,000000,8.05076,8.14302,7.88843,7.91091,110232.2358856,0
+FFIC.US,D,20100625,000000,7.97372,8.20806,7.82602,8.20806,417450.73200147,0
+FFIC.US,D,20100628,000000,8.15485,8.2003,7.96208,8.09155,115761.80148496,0
+FFIC.US,D,20100629,000000,7.92409,8.07024,7.79868,7.89599,323683.37356856,0
+FFIC.US,D,20100630,000000,7.92245,8.07848,7.80925,7.90083,231616.46747896,0
+FFIC.US,D,20100701,000000,7.87631,8.21494,7.74916,7.94164,245522.41179368,0
+FFIC.US,D,20100702,000000,8.02053,8.02053,7.74916,7.87631,127679.41347835,0
+FFIC.US,D,20100706,000000,8.02817,8.02817,7.72987,7.80605,212531.77904348,0
+FFIC.US,D,20100707,000000,7.8582,8.30943,7.84579,8.29131,187273.66441262,0
+FFIC.US,D,20100708,000000,8.40644,8.53592,8.1813,8.32939,219758.7015025,0
+FFIC.US,D,20100709,000000,8.29722,8.43223,8.14302,8.42689,99483.684878222,0
+FFIC.US,D,20100712,000000,8.37562,8.47816,8.14302,8.32348,125466.14267959,0
+FFIC.US,D,20100713,000000,8.46662,8.61956,8.43223,8.61239,285317.94940073,0
+FFIC.US,D,20100714,000000,8.55579,8.67258,8.48417,8.54939,131392.96201206,0
+FFIC.US,D,20100715,000000,8.53592,8.56829,8.32939,8.48417,75840.380876774,0
+FFIC.US,D,20100716,000000,8.39326,8.39326,8.06423,8.12908,159762.03769573,0
+FFIC.US,D,20100719,000000,8.17442,8.34267,8.14894,8.32939,80945.865218188,0
+FFIC.US,D,20100720,000000,8.19333,8.51595,8.19333,8.48417,392682.73561277,0
+FFIC.US,D,20100721,000000,8.51595,8.51595,7.80605,7.81342,262512.48963639,0
+FFIC.US,D,20100722,000000,8.04475,8.29131,7.93,8.20806,788507.3871147,0
+FFIC.US,D,20100723,000000,8.16783,8.42689,8.04475,8.27115,244444.15166095,0
+FFIC.US,D,20100726,000000,8.27115,8.4454,8.12412,8.28404,196911.96862303,0
+FFIC.US,D,20100727,000000,8.36777,8.41972,8.19333,8.23209,199780.45012448,0
+FFIC.US,D,20100728,000000,8.1813,8.25215,7.97865,8.01306,159381.29320868,0
+FFIC.US,D,20100729,000000,8.10988,8.15485,7.91091,8.10988,120470.03209327,0
+FFIC.US,D,20100730,000000,7.97865,8.15485,7.96858,8.05833,57627.586998379,0
+FFIC.US,D,20100802,000000,8.21494,8.21494,7.97865,8.08381,169096.98450996,0
+FFIC.US,D,20100803,000000,8.03807,8.1813,7.88203,8.07024,223088.4100655,0
+FFIC.US,D,20100804,000000,8.09155,8.16783,7.95471,8.04475,109766.88151253,0
+FFIC.US,D,20100805,000000,7.94164,7.98534,7.81342,7.83929,189740.76486943,0
+FFIC.US,D,20100806,000000,7.74199,7.90325,7.49621,7.62492,184932.44695694,0
+FFIC.US,D,20100809,000000,7.70177,7.72232,7.50901,7.71591,173857.83834005,0
+FFIC.US,D,20100810,000000,7.60592,7.83929,7.60592,7.69624,187265.40978959,0
+FFIC.US,D,20100811,000000,7.5655,7.72232,7.54167,7.5655,384254.76550349,0
+FFIC.US,D,20100812,000000,7.43786,7.657,7.43786,7.52121,222135.00110603,0
+FFIC.US,D,20100813,000000,7.50271,7.5655,7.43089,7.44466,133352.40315279,0
+FFIC.US,D,20100816,000000,7.42459,7.57239,7.42459,7.50901,115684.41439409,0
+FFIC.US,D,20100817,000000,7.61164,7.657,7.49,7.49621,162513.92264694,0
+FFIC.US,D,20100818,000000,7.45134,7.60156,7.43089,7.48293,131921.25788571,0
+FFIC.US,D,20100819,000000,7.45134,7.56008,7.39891,7.44466,207324.14374211,0
+FFIC.US,D,20100820,000000,7.43089,7.49621,7.38573,7.48293,155478.92017326,0
+FFIC.US,D,20100823,000000,7.54167,7.56008,7.36092,7.36702,119106.98746614,0
+FFIC.US,D,20100824,000000,7.31459,7.32864,7.14043,7.1606,149826.56705639,0
+FFIC.US,D,20100825,000000,7.12183,7.28203,7.10874,7.2702,162752.2748868,0
+FFIC.US,D,20100826,000000,7.2767,7.37865,7.1606,7.18521,184226.67668824,0
+FFIC.US,D,20100827,000000,7.2767,7.2767,7.10874,7.24375,142772.99168091,0
+FFIC.US,D,20100830,000000,7.20518,7.23764,7.00446,7.03073,226266.43993041,0
+FFIC.US,D,20100831,000000,7.00524,7.11068,6.94603,6.99884,261336.20585523,0
+FFIC.US,D,20100901,000000,7.12716,7.289,7.08926,7.2702,168235.40823164,0
+FFIC.US,D,20100902,000000,7.2702,7.31459,7.06299,7.13374,161642.02808985,0
+FFIC.US,D,20100903,000000,7.22465,7.2767,7.08926,7.21176,335790.84189155,0
+FFIC.US,D,20100907,000000,7.12716,7.12716,6.79164,6.82411,338851.24337834,0
+FFIC.US,D,20100908,000000,6.84988,6.93362,6.81102,6.87566,160684.49181886,0
+FFIC.US,D,20100909,000000,6.97888,7.03771,6.88205,7.03073,112283.50970749,0
+FFIC.US,D,20100910,000000,7.06911,7.23134,7.06911,7.14713,244680.44024505,0
+FFIC.US,D,20100913,000000,7.24375,7.38573,7.198,7.35462,291909.26588677,0
+FFIC.US,D,20100914,000000,7.34086,7.34086,7.198,7.2702,278404.70261668,0
+FFIC.US,D,20100915,000000,7.22465,7.37264,7.10874,7.23764,161450.1081045,0
+FFIC.US,D,20100916,000000,7.23134,7.24375,6.92771,7.00446,137551.94261713,0
+FFIC.US,D,20100917,000000,7.10196,7.10196,6.90144,7.03073,173090.15839866,0
+FFIC.US,D,20100920,000000,7.0441,7.25702,6.91462,7.23764,221319.85708224,0
+FFIC.US,D,20100921,000000,7.22465,7.34086,7.12183,7.14713,220770.92465103,0
+FFIC.US,D,20100922,000000,7.14043,7.1539,6.96618,7.08926,113856.01539389,0
+FFIC.US,D,20100923,000000,7.0441,7.26285,7.01755,7.05739,255210.24374225,0
+FFIC.US,D,20100924,000000,7.17348,7.32864,7.06911,7.32157,123647.03013029,0
+FFIC.US,D,20100927,000000,7.32157,7.34764,7.18017,7.32157,169539.63866971,0
+FFIC.US,D,20100928,000000,7.36092,7.42459,7.21176,7.36092,287668.4533073,0
+FFIC.US,D,20100929,000000,7.32864,7.60156,7.32157,7.5655,173420.34331969,0
+FFIC.US,D,20100930,000000,7.64526,7.69624,7.38272,7.46821,170735.52718057,0
+FFIC.US,D,20101001,000000,7.54835,7.67027,7.44466,7.6633,257564.87496034,0
+FFIC.US,D,20101004,000000,7.62492,7.76583,7.60592,7.72987,234508.6810216,0
+FFIC.US,D,20101005,000000,7.78812,7.98534,7.657,7.95471,195588.13345529,0
+FFIC.US,D,20101006,000000,7.95471,8.06423,7.95471,7.97865,116473.76272093,0
+FFIC.US,D,20101007,000000,8.05833,8.07024,7.78812,7.8704,134147.9424469,0
+FFIC.US,D,20101008,000000,7.8704,8.06423,7.79288,8.02817,119376.29454235,0
+FFIC.US,D,20101011,000000,8.02053,8.05076,7.8704,7.95471,57065.240804751,0
+FFIC.US,D,20101012,000000,7.94813,8.00637,7.78812,7.92409,73223.665377618,0
+FFIC.US,D,20101013,000000,7.98534,8.32939,7.89599,8.1813,169929.66960768,0
+FFIC.US,D,20101014,000000,8.2003,8.25215,8.05076,8.19333,74980.86825422,0
+FFIC.US,D,20101015,000000,8.30429,8.40033,8.00637,8.11657,187638.93148151,0
+FFIC.US,D,20101018,000000,8.12412,8.39326,8.09631,8.17442,123531.46540793,0
+FFIC.US,D,20101019,000000,8.0339,8.21494,7.96858,8.13615,143207.39121764,0
+FFIC.US,D,20101020,000000,8.20806,8.42689,7.78076,8.18557,258099.36180126,0
+FFIC.US,D,20101021,000000,8.35566,8.49745,8.28404,8.39326,337896.802591,0
+FFIC.US,D,20101022,000000,8.40033,8.67258,8.38269,8.51595,210570.27424699,0
+FFIC.US,D,20101025,000000,8.58893,8.7125,8.56209,8.60783,92155.643287129,0
+FFIC.US,D,20101026,000000,8.58361,8.73537,8.52322,8.53592,416945.13634114,0
+FFIC.US,D,20101027,000000,8.52322,8.61956,8.37562,8.50995,114646.39554861,0
+FFIC.US,D,20101028,000000,8.60783,8.61956,8.42689,8.47185,140663.93549783,0
+FFIC.US,D,20101029,000000,8.46207,8.5961,8.41448,8.49473,145041.98118511,0
+FFIC.US,D,20101101,000000,8.55579,8.55579,8.23209,8.38783,236109.04606071,0
+FFIC.US,D,20101102,000000,8.50714,8.65367,8.36777,8.49938,185654.72647169,0
+FFIC.US,D,20101103,000000,8.52836,8.6464,8.46662,8.55579,113323.59220873,0
+FFIC.US,D,20101104,000000,8.72268,9.12564,8.7125,9.06663,369980.45863625,0
+FFIC.US,D,20101105,000000,9.11227,9.37559,9.0799,9.33876,180552.33761392,0
+FFIC.US,D,20101108,000000,9.30485,9.33295,9.18128,9.29709,176065.94999943,0
+FFIC.US,D,20101109,000000,9.33876,9.35912,9.17653,9.24864,234436.45307013,0
+FFIC.US,D,20101110,000000,9.28546,9.34264,9.15724,9.30485,63489.401174525,0
+FFIC.US,D,20101111,000000,9.19571,9.20891,9.04665,9.05325,105625.12440937,0
+FFIC.US,D,20101112,000000,8.9762,8.9762,8.83859,8.85991,77581.074507325,0
+FFIC.US,D,20101115,000000,8.89886,9.07428,8.85991,8.93716,85068.017591662,0
+FFIC.US,D,20101116,000000,8.83306,9.02709,8.66618,8.83859,172462.8070487,0
+FFIC.US,D,20101117,000000,8.83859,8.85254,8.63303,8.71792,92841.808826144,0
+FFIC.US,D,20101118,000000,8.85254,9.04665,8.73537,8.74176,134612.2649921,0
+FFIC.US,D,20101119,000000,8.7472,8.7472,8.36176,8.60337,178524.79583322,0
+FFIC.US,D,20101122,000000,8.58361,8.5961,8.29722,8.46032,71674.891732414,0
+FFIC.US,D,20101123,000000,8.34267,8.6464,8.19333,8.5961,119688.93838945,0
+FFIC.US,D,20101124,000000,8.71792,8.94461,8.70067,8.91661,151819.02668923,0
+FFIC.US,D,20101126,000000,8.8664,8.91661,8.83306,8.84518,19994.760624075,0
+FFIC.US,D,20101129,000000,8.75552,8.90449,8.75552,8.8729,125051.34787254,0
+FFIC.US,D,20101130,000000,8.78655,8.87008,8.6024,8.65901,200506.85695074,0
+FFIC.US,D,20101201,000000,8.7628,8.88026,8.65804,8.8729,321974.66660223,0
+FFIC.US,D,20101202,000000,8.8729,8.92406,8.80156,8.91011,106990.23269225,0
+FFIC.US,D,20101203,000000,8.83859,8.92979,8.73537,8.88676,74122.387459544,0
+FFIC.US,D,20101206,000000,8.85991,8.94839,8.75552,8.90449,93436.141683995,0
+FFIC.US,D,20101207,000000,8.94839,9.014,8.90449,8.92979,93905.623368584,0
+FFIC.US,D,20101208,000000,8.98387,9.08475,8.9762,9.00073,70563.613107576,0
+FFIC.US,D,20101209,000000,9.08475,9.14484,8.98387,9.08475,91540.673871713,0
+FFIC.US,D,20101210,000000,9.0799,9.11227,8.92979,9.09135,89021.982020987,0
+FFIC.US,D,20101213,000000,9.14484,9.18128,8.96312,9.11887,82124.212655111,0
+FFIC.US,D,20101214,000000,9.16974,9.16974,9.01866,9.09793,103006.34525445,0
+FFIC.US,D,20101215,000000,8.99424,9.20338,8.96312,9.08475,256223.49871866,0
+FFIC.US,D,20101216,000000,9.09135,9.17653,9.04095,9.15249,112355.73765897,0
+FFIC.US,D,20101217,000000,9.11227,9.14484,9.00073,9.06663,261934.6660246,0
+FFIC.US,D,20101220,000000,9.11227,9.16209,9.02709,9.06663,174849.42493102,0
+FFIC.US,D,20101221,000000,9.13039,9.13709,9.04665,9.12564,326181.42886172,0
+FFIC.US,D,20101222,000000,9.13709,9.29225,9.06663,9.20891,130658.30056277,0
+FFIC.US,D,20101223,000000,9.21568,9.30485,9.14484,9.17653,124302.24083296,0
+FFIC.US,D,20101227,000000,9.15153,9.31938,9.05325,9.13709,250848.70730103,0
+FFIC.US,D,20101228,000000,9.17653,9.26123,9.12564,9.17653,104654.17437596,0
+FFIC.US,D,20101229,000000,9.22053,9.48995,9.13999,9.37656,107207.94837455,0
+FFIC.US,D,20101230,000000,9.39013,9.45798,9.19281,9.25251,52147.549137172,0
+FFIC.US,D,20101231,000000,9.1084,9.1871,9.0485,9.0485,86102.940953513,0
+FFIC.US,D,20110103,000000,9.35137,9.47832,9.16209,9.33295,185378.19660034,0
+FFIC.US,D,20110104,000000,9.38917,9.49867,8.96312,9.22246,181684.25279632,0
+FFIC.US,D,20110105,000000,9.1871,9.33876,9.05897,9.31938,97262.159456422,0
+FFIC.US,D,20110106,000000,9.29225,9.30485,9.16974,9.22732,149045.47335258,0
+FFIC.US,D,20110107,000000,9.26123,9.31938,9.04665,9.25445,111753.15017809,0
+FFIC.US,D,20110110,000000,9.14484,9.30485,9.06663,9.1871,174150.87745747,0
+FFIC.US,D,20110111,000000,9.21568,9.33876,9.14484,9.33295,202700.52301982,0
+FFIC.US,D,20110112,000000,9.42986,9.51709,9.35912,9.39497,134752.59358353,0
+FFIC.US,D,20110113,000000,9.42986,9.54617,9.30485,9.4919,54383.520149267,0
+FFIC.US,D,20110114,000000,9.46088,9.63726,9.39983,9.46088,152623.85243424,0
+FFIC.US,D,20110118,000000,9.40467,9.50255,9.24961,9.37947,99635.363576319,0
+FFIC.US,D,20110119,000000,9.39206,9.39206,8.98387,8.98387,148951.57701567,0
+FFIC.US,D,20110120,000000,8.95585,9.11227,8.95585,9.03474,221862.59854618,0
+FFIC.US,D,20110121,000000,9.08475,9.08475,8.9762,9.02709,116461.3807864,0
+FFIC.US,D,20110124,000000,9.014,9.21568,9.00828,9.1871,112084.366927,0
+FFIC.US,D,20110125,000000,9.11887,9.24088,9.02709,9.20891,104325.02128281,0
+FFIC.US,D,20110126,000000,9.39983,9.42986,8.95585,9.24088,164393.91304105,0
+FFIC.US,D,20110127,000000,9.24864,9.57718,9.21568,9.54617,135924.75005318,0
+FFIC.US,D,20110128,000000,9.55198,9.55876,9.19571,9.22246,201180.64055522,0
+FFIC.US,D,20110131,000000,9.28353,9.39109,9.18128,9.20987,127119.13094049,0
+FFIC.US,D,20110201,000000,9.25445,9.47832,9.20891,9.46766,64949.437622202,0
+FFIC.US,D,20110202,000000,9.40758,9.5326,9.28546,9.30485,56775.297170971,0
+FFIC.US,D,20110203,000000,9.28159,9.35523,9.19669,9.20987,132803.47072158,0
+FFIC.US,D,20110204,000000,9.1871,9.31163,9.17653,9.31163,195030.94640105,0
+FFIC.US,D,20110207,000000,9.30485,9.55198,9.30485,9.42115,108321.29065515,0
+FFIC.US,D,20110208,000000,9.39497,9.39497,9.26123,9.33876,101157.30969669,0
+FFIC.US,D,20110209,000000,9.27189,9.36397,9.24088,9.24088,71826.570430512,0
+FFIC.US,D,20110210,000000,9.20987,9.35523,9.19669,9.22926,94333.831938044,0
+FFIC.US,D,20110211,000000,9.20891,9.40758,9.20891,9.40758,71780.138175993,0
+FFIC.US,D,20110214,000000,9.44343,9.51709,9.31938,9.43666,46278.512165878,0
+FFIC.US,D,20110215,000000,9.00828,9.51128,9.00828,9.50643,64324.149928002,0
+FFIC.US,D,20110216,000000,9.43666,9.58106,9.36978,9.55198,37294.386830248,0
+FFIC.US,D,20110218,000000,9.49577,9.59172,9.45895,9.55683,62405.981902398,0
+FFIC.US,D,20110222,000000,9.52387,9.66635,9.42986,9.44925,196670.52089953,0
+FFIC.US,D,20110223,000000,9.51128,9.51128,9.30485,9.35137,160706.1602043,0
+FFIC.US,D,20110224,000000,9.35137,9.44925,9.26706,9.30485,125107.06657796,0
+FFIC.US,D,20110225,000000,9.26899,9.50255,9.237,9.47542,164142.14703877,0
+FFIC.US,D,20110228,000000,9.44537,9.51321,9.23313,9.25251,275126.58544758,0
+FFIC.US,D,20110301,000000,9.26317,9.33586,9.16974,9.20987,510075.85697318,0
+FFIC.US,D,20110302,000000,9.18797,9.18797,9.01866,9.08475,148925.78131871,0
+FFIC.US,D,20110303,000000,9.15249,9.19669,9.04665,9.14581,118782.99351238,0
+FFIC.US,D,20110304,000000,9.13136,9.17653,8.91477,9.07428,149888.47672909,0
+FFIC.US,D,20110307,000000,9.13136,9.20987,8.8507,8.94743,247446.77078655,0
+FFIC.US,D,20110308,000000,8.96119,9.25542,8.96119,9.09135,120668.14304587,0
+FFIC.US,D,20110309,000000,9.11324,9.22926,9.02709,9.13709,145663.14156779,0
+FFIC.US,D,20110310,000000,9.01303,9.16306,8.87008,9.05325,163969.8317831,0
+FFIC.US,D,20110311,000000,8.97533,9.26317,8.97533,9.237,133275.01606193,0
+FFIC.US,D,20110314,000000,9.13136,9.32908,9.13136,9.28159,124577.73887644,0
+FFIC.US,D,20110315,000000,9.12661,9.37269,9.04095,9.26317,105931.5772892,0
+FFIC.US,D,20110316,000000,9.25542,9.25542,8.98387,9.11324,154626.63034586,0
+FFIC.US,D,20110317,000000,9.22053,9.31163,9.07613,9.2467,82793.868948073,0
+FFIC.US,D,20110318,000000,9.30678,9.66538,9.25542,9.62078,216780.84624597,0
+FFIC.US,D,20110321,000000,9.6489,9.71771,9.5452,9.68088,108265.57194972,0
+FFIC.US,D,20110322,000000,9.70317,9.71771,9.48995,9.48995,77146.674970596,0
+FFIC.US,D,20110323,000000,9.48995,9.68476,9.45895,9.62078,61916.895488124,0
+FFIC.US,D,20110324,000000,9.68088,9.68088,9.38529,9.55683,127699.01820805,0
+FFIC.US,D,20110325,000000,9.69347,9.78361,9.36687,9.61401,229925.30158656,0
+FFIC.US,D,20110328,000000,9.66538,9.88249,9.55683,9.73903,119242.15691819,0
+FFIC.US,D,20110329,000000,9.73127,9.86019,9.67312,9.74581,291161.19067507,0
+FFIC.US,D,20110330,000000,9.80393,9.88249,9.72449,9.75842,183141.19376036,0
+FFIC.US,D,20110331,000000,9.70221,9.82242,9.70221,9.71383,70735.928363238,0
+FFIC.US,D,20110401,000000,9.73127,9.82242,9.62078,9.65374,88233.665522029,0
+FFIC.US,D,20110404,000000,9.65955,9.8282,9.65955,9.7962,79019.442569558,0
+FFIC.US,D,20110405,000000,9.76907,9.84278,9.53841,9.62078,232206.6730253,0
+FFIC.US,D,20110406,000000,9.64114,9.76422,9.59172,9.69347,116510.90852454,0
+FFIC.US,D,20110407,000000,9.68476,9.84278,9.68476,9.70995,117257.95190837,0
+FFIC.US,D,20110408,000000,9.64114,9.78361,9.5859,9.62078,118048.33206309,0
+FFIC.US,D,20110411,000000,9.59947,9.71771,9.59947,9.62078,74082.146172294,0
+FFIC.US,D,20110412,000000,9.61498,9.75453,9.5452,9.62078,281064.75488672,0
+FFIC.US,D,20110413,000000,9.64114,9.68088,9.51321,9.64114,101639.17331581,0
+FFIC.US,D,20110414,000000,9.5859,9.68476,9.5452,9.6489,119843.71257118,0
+FFIC.US,D,20110415,000000,9.65955,9.75842,9.52097,9.73903,673350.23676637,0
+FFIC.US,D,20110418,000000,9.60722,9.6993,9.45895,9.55683,155617.18510894,0
+FFIC.US,D,20110419,000000,9.60722,9.60722,9.44053,9.45118,148144.6876149,0
+FFIC.US,D,20110420,000000,9.55683,9.66538,9.5297,9.60722,97245.650210371,0
+FFIC.US,D,20110421,000000,9.60722,9.74581,9.5297,9.73903,108831.01362699,0
+FFIC.US,D,20110425,000000,9.62855,9.72449,9.5297,9.59947,134785.61207563,0
+FFIC.US,D,20110426,000000,9.5859,9.71771,9.5859,9.64114,182301.2858675,0
+FFIC.US,D,20110427,000000,9.60722,9.64114,9.34652,9.52097,406714.56292863,0
+FFIC.US,D,20110428,000000,9.48317,9.61401,9.44537,9.59947,57936.103533965,0
+FFIC.US,D,20110429,000000,9.56846,9.6615,9.4919,9.59947,64380.900461305,0
+FFIC.US,D,20110502,000000,9.62078,9.6489,9.45895,9.46378,107412.25029444,0
+FFIC.US,D,20110503,000000,9.48995,9.61498,9.40951,9.4696,437161.73995904,0
+FFIC.US,D,20110504,000000,9.48995,9.48995,9.33586,9.39206,117087.70030847,0
+FFIC.US,D,20110505,000000,9.39013,9.5297,9.29128,9.35912,125554.87987711,0
+FFIC.US,D,20110506,000000,9.39789,9.47542,9.31454,9.32908,80675.526314096,0
+FFIC.US,D,20110509,000000,9.29903,9.32132,9.22246,9.26899,160141.75035492,0
+FFIC.US,D,20110510,000000,9.26317,9.36106,9.24961,9.29322,196004.99191809,0
+FFIC.US,D,20110511,000000,9.36397,9.36397,9.13331,9.22537,150888.31794307,0
+FFIC.US,D,20110512,000000,9.20435,9.22246,9.0989,9.18128,82410.028977377,0
+FFIC.US,D,20110513,000000,9.16694,9.16694,8.95488,9.0205,83189.05902543,0
+FFIC.US,D,20110516,000000,8.96119,9.04665,8.89237,8.89237,107747.59435485,0
+FFIC.US,D,20110517,000000,8.8507,8.92882,8.72713,8.73897,110000.074613,0
+FFIC.US,D,20110518,000000,8.73276,8.83675,8.71337,8.81173,121832.04489251,0
+FFIC.US,D,20110519,000000,8.84333,8.91477,8.73276,8.87735,110413.83759217,0
+FFIC.US,D,20110520,000000,8.87735,8.89237,8.70154,8.73082,143482.88926112,0
+FFIC.US,D,20110523,000000,8.62131,8.76562,8.60967,8.65367,88209.933480831,0
+FFIC.US,D,20110524,000000,8.65367,8.68876,8.51082,8.5368,87800.297813178,0
+FFIC.US,D,20110525,000000,8.51082,8.62761,8.50714,8.51769,83368.59707624,0
+FFIC.US,D,20110526,000000,8.61239,8.61869,8.42156,8.61239,172418.43844994,0
+FFIC.US,D,20110527,000000,8.63739,8.65901,8.50714,8.58719,69040.635159329,0
+FFIC.US,D,20110531,000000,8.68972,8.76183,8.6087,8.75369,252035.30936099,0
+FFIC.US,D,20110601,000000,8.71879,8.71879,8.34956,8.36971,155544.95715746,0
+FFIC.US,D,20110602,000000,8.4013,8.4013,8.29722,8.31631,70904.116307388,0
+FFIC.US,D,20110603,000000,8.2384,8.32348,8.15146,8.29034,223886.01301537,0
+FFIC.US,D,20110606,000000,8.25128,8.31631,8.25128,8.27027,175433.43951008,0
+FFIC.US,D,20110607,000000,8.32939,8.43474,8.13866,8.14467,82580.280577282,0
+FFIC.US,D,20110608,000000,7.98534,8.15844,7.92245,7.99378,123969.99225617,0
+FFIC.US,D,20110609,000000,8.00734,8.1847,7.96771,8.17878,156475.66590361,0
+FFIC.US,D,20110610,000000,8.11977,8.22433,8.04001,8.11317,98767.596330739,0
+FFIC.US,D,20110613,000000,8.19759,8.22433,8.09312,8.13866,78834.745379357,0
+FFIC.US,D,20110614,000000,8.2384,8.2443,8.1847,8.22433,141137.54449394,0
+FFIC.US,D,20110615,000000,8.16415,8.17278,8.04553,8.12684,209371.2902525,0
+FFIC.US,D,20110616,000000,8.14806,8.34781,8.14806,8.31467,105949.11836313,0
+FFIC.US,D,20110617,000000,8.36273,8.42156,8.28337,8.4013,264095.31360157,0
+FFIC.US,D,20110620,000000,8.37746,8.5746,8.29722,8.37746,188360.17916838,0
+FFIC.US,D,20110621,000000,8.40915,8.42845,8.31631,8.32939,192353.35305707,0
+FFIC.US,D,20110622,000000,8.28337,8.45597,8.25622,8.30943,286418.90974679,0
+FFIC.US,D,20110623,000000,8.26407,8.37746,8.23141,8.32348,96530.593490766,0
+FFIC.US,D,20110624,000000,8.36273,8.43474,8.23141,8.27027,547460.01282884,0
+FFIC.US,D,20110627,000000,8.30429,8.50201,8.29034,8.49473,158061.58535244,0
+FFIC.US,D,20110628,000000,8.50714,8.50714,8.38366,8.50714,127232.63200709,0
+FFIC.US,D,20110629,000000,8.47526,8.55395,8.44811,8.51343,68249.223176736,0
+FFIC.US,D,20110630,000000,8.56907,8.60599,8.42845,8.56907,100256.523959,0
+FFIC.US,D,20110701,000000,8.59513,8.70154,8.48156,8.6464,141430.58361135,0
+FFIC.US,D,20110705,000000,8.65193,8.7061,8.5746,8.70154,103691.47896559,0
+FFIC.US,D,20110706,000000,8.66182,8.77647,8.62664,8.73984,90766.802963051,0
+FFIC.US,D,20110707,000000,8.79846,8.94374,8.67965,8.73624,132181.27851102,0
+FFIC.US,D,20110708,000000,8.63206,8.7061,8.59513,8.67345,48074.924501852,0
+FFIC.US,D,20110711,000000,8.58176,8.65901,8.46304,8.50714,183230.96278577,0
+FFIC.US,D,20110712,000000,8.50201,8.65193,8.46846,8.50201,114720.68715584,0
+FFIC.US,D,20110713,000000,8.58176,8.67345,8.50714,8.60696,148352.08501842,0
+FFIC.US,D,20110714,000000,8.65193,8.65193,8.43474,8.44811,90088.892047062,0
+FFIC.US,D,20110715,000000,8.45597,8.51963,8.38366,8.41535,99995.471505817,0
+FFIC.US,D,20110718,000000,8.41535,8.41535,8.20544,8.2384,89991.90022651,0
+FFIC.US,D,20110719,000000,8.31467,8.51421,8.31467,8.50201,85989.439886909,0
+FFIC.US,D,20110720,000000,8.4013,8.51343,8.3951,8.46846,40392.965948533,0
+FFIC.US,D,20110721,000000,8.5274,8.59513,8.4013,8.56644,89630.760469135,0
+FFIC.US,D,20110722,000000,8.5746,8.58176,8.40915,8.47526,97766.723288869,0
+FFIC.US,D,20110725,000000,8.36273,8.53281,8.28337,8.28337,76141.674617213,0
+FFIC.US,D,20110726,000000,8.27996,8.34083,8.23471,8.29441,144084.44491412,0
+FFIC.US,D,20110727,000000,8.88492,8.88492,8.21929,8.25622,191584.64128781,0
+FFIC.US,D,20110728,000000,8.27996,8.38783,8.17442,8.24091,176915.14434321,0
+FFIC.US,D,20110729,000000,8.15388,8.24769,8.09466,8.12248,161313.90682457,0
+FFIC.US,D,20110801,000000,8.1847,8.28337,8.03477,8.27027,190957.28993785,0
+FFIC.US,D,20110802,000000,8.32687,8.38783,8.17442,8.18654,119542.41883075,0
+FFIC.US,D,20110803,000000,8.22433,8.3951,8.09312,8.35653,91155.802073137,0
+FFIC.US,D,20110804,000000,8.08769,8.40818,8.04068,8.04068,141936.17927168,0
+FFIC.US,D,20110805,000000,8.15844,8.2384,7.97865,8.07189,155260.17266308,0
+FFIC.US,D,20110808,000000,7.97294,8.29034,7.54661,7.54661,356825.68501687,0
+FFIC.US,D,20110809,000000,7.70981,7.836,7.19587,7.751,552610.8975969,0
+FFIC.US,D,20110810,000000,7.57113,7.87477,7.08491,7.13675,213073.48867954,0
+FFIC.US,D,20110811,000000,7.18919,7.6913,7.18919,7.56463,229065.78896401,0
+FFIC.US,D,20110812,000000,7.63082,7.6913,7.36868,7.52529,175838.94786622,0
+FFIC.US,D,20110815,000000,7.59992,7.63868,7.47198,7.59992,117257.95190837,0
+FFIC.US,D,20110816,000000,7.38738,7.73123,7.25548,7.5784,174731.79655289,0
+FFIC.US,D,20110817,000000,7.47905,7.7387,7.40733,7.61096,152977.76939647,0
+FFIC.US,D,20110818,000000,7.42072,7.51812,7.16389,7.19587,701452.06902959,0
+FFIC.US,D,20110819,000000,7.13297,7.40056,7.04032,7.07366,287126.74367124,0
+FFIC.US,D,20110822,000000,7.24239,7.31459,6.94603,7.03838,116595.51841056,0
+FFIC.US,D,20110823,000000,7.04497,7.39367,7.01842,7.38738,125310.33666997,0
+FFIC.US,D,20110824,000000,7.36169,7.54021,7.3017,7.43303,103886.49443457,0
+FFIC.US,D,20110825,000000,7.51259,7.62492,7.28135,7.33397,136304.46271237,0
+FFIC.US,D,20110826,000000,7.33397,7.50726,7.18676,7.38651,82849.587653497,0
+FFIC.US,D,20110829,000000,7.50591,7.72396,7.4403,7.67686,217085.23547004,0
+FFIC.US,D,20110830,000000,7.64663,7.68074,7.49388,7.6413,121618.45652172,0
+FFIC.US,D,20110831,000000,7.63965,7.67918,7.52374,7.56463,257463.75582828,0
+FFIC.US,D,20110901,000000,7.60223,7.60223,7.25383,7.29298,171146.1946761,0
+FFIC.US,D,20110902,000000,7.20033,7.30839,6.97112,6.99157,166316.20837817,0
+FFIC.US,D,20110906,000000,6.75307,6.96705,6.75307,6.88681,156133.09904805,0
+FFIC.US,D,20110907,000000,7.00679,7.32777,6.97316,7.30713,201806.9600773,0
+FFIC.US,D,20110908,000000,7.23367,7.32777,7.03403,7.10719,133225.48832377,0
+FFIC.US,D,20110909,000000,7.04731,7.13297,6.93992,7.06038,148791.64369454,0
+FFIC.US,D,20110912,000000,6.96085,7.28009,6.96085,7.24637,124338.35480869,0
+FFIC.US,D,20110913,000000,7.2736,7.47275,7.18085,7.29298,145182.30977654,0
+FFIC.US,D,20110914,000000,7.34008,7.50115,7.21429,7.36789,138908.79627698,0
+FFIC.US,D,20110915,000000,7.40733,7.45415,7.23367,7.32777,98985.312013043,0
+FFIC.US,D,20110916,000000,7.36789,7.47984,7.22717,7.47275,251898.07625318,0
+FFIC.US,D,20110919,000000,7.36789,7.40733,7.21429,7.28009,80865.382643687,0
+FFIC.US,D,20110920,000000,7.31382,7.33397,7.00679,7.00679,87183.264742005,0
+FFIC.US,D,20110921,000000,7.03403,7.18676,6.86654,6.90668,191710.52428895,0
+FFIC.US,D,20110922,000000,6.73998,6.9466,6.6799,6.78669,303862.99185591,0
+FFIC.US,D,20110923,000000,6.79281,7.00679,6.67301,6.83331,191309.14324432,0
+FFIC.US,D,20110926,000000,6.91317,7.03403,6.84669,7.00679,151777.7535741,0
+FFIC.US,D,20110927,000000,7.14713,7.34008,7.04032,7.12629,143103.17660194,0
+FFIC.US,D,20110928,000000,7.14713,7.24637,6.81296,6.81296,229887.12395507,0
+FFIC.US,D,20110929,000000,7.25383,7.32777,7.01329,7.31382,161449.07627662,0
+FFIC.US,D,20110930,000000,7.2045,7.26613,7.15022,7.2045,273750.12705804,0
+FFIC.US,D,20111003,000000,7.14043,7.40733,7.14043,7.22019,380365.80623049,0
+FFIC.US,D,20111004,000000,7.24036,8.1157,7.19316,8.08769,379515.58005885,0
+FFIC.US,D,20111005,000000,8.02914,8.05405,7.57336,7.71359,258081.82072733,0
+FFIC.US,D,20111006,000000,7.54089,8.04641,7.45415,8.00134,515491.92150594,0
+FFIC.US,D,20111007,000000,8.00831,8.00831,7.67385,7.76583,176298.11127204,0
+FFIC.US,D,20111010,000000,7.92245,7.98631,7.75876,7.97962,158307.16038745,0
+FFIC.US,D,20111011,000000,7.94077,8.14109,7.85422,8.1344,135692.58878059,0
+FFIC.US,D,20111012,000000,8.16783,8.23471,8.01471,8.1344,157512.65292123,0
+FFIC.US,D,20111013,000000,8.06763,8.14109,7.9084,8.12829,66587.980292808,0
+FFIC.US,D,20111014,000000,8.1344,8.14109,7.97962,8.06763,228578.76620549,0
+FFIC.US,D,20111017,000000,8.09466,8.09466,7.8076,7.81507,192427.64466431,0
+FFIC.US,D,20111018,000000,7.8738,8.38783,7.8738,8.31467,140021.1067297,0
+FFIC.US,D,20111019,000000,8.2693,8.29441,8.02914,8.09466,201041.34379165,0
+FFIC.US,D,20111020,000000,8.21581,8.4013,7.97372,8.36777,114640.20458134,0
+FFIC.US,D,20111021,000000,8.53378,8.54232,8.35566,8.50714,461085.70114336,0
+FFIC.US,D,20111024,000000,8.55492,8.73363,8.4013,8.62664,285434.54595096,0
+FFIC.US,D,20111025,000000,8.57644,8.64921,8.35479,8.46207,166221.28021337,0
+FFIC.US,D,20111026,000000,8.46846,8.66889,8.33559,8.47526,172380.26081845,0
+FFIC.US,D,20111027,000000,8.28762,9.15637,8.27347,8.96119,331107.37515233,0
+FFIC.US,D,20111028,000000,8.61326,8.62664,8.20117,8.28762,446652.49278287,0
+FFIC.US,D,20111031,000000,8.27289,8.37649,8.06269,8.17878,207055.86849378,0
+FFIC.US,D,20111101,000000,7.83503,8.11821,7.64585,7.69867,165591.86520766,0
+FFIC.US,D,20111102,000000,7.84753,7.94726,7.6882,7.93475,180542.01933514,0
+FFIC.US,D,20111103,000000,8.01722,8.22026,7.77329,8.17181,117482.89038583,0
+FFIC.US,D,20111104,000000,7.91672,8.07693,7.91672,7.98883,79428.046409332,0
+FFIC.US,D,20111107,000000,8.00134,8.20903,7.97962,8.15998,120119.21061467,0
+FFIC.US,D,20111108,000000,8.20903,8.4013,8.08042,8.33559,245348.03288227,0
+FFIC.US,D,20111109,000000,8.11821,8.3131,8.06927,8.13789,257323.42723684,0
+FFIC.US,D,20111110,000000,8.22521,8.26669,8.0432,8.12995,75946.65914823,0
+FFIC.US,D,20111111,000000,8.22802,8.32077,8.16783,8.21581,123886.41419804,0
+FFIC.US,D,20111114,000000,8.18654,8.26165,7.8738,7.96121,127064.44406294,0
+FFIC.US,D,20111115,000000,7.89249,8.14109,7.89249,8.12248,137876.96839877,0
+FFIC.US,D,20111116,000000,8.00831,8.27347,8.00831,8.1157,150207.31154346,0
+FFIC.US,D,20111117,000000,8.10067,8.24769,8.08042,8.12248,157918.16127736,0
+FFIC.US,D,20111118,000000,8.1251,8.25903,8.05658,8.21319,69663.859197772,0
+FFIC.US,D,20111121,000000,8.08042,8.20903,8.00831,8.03623,130633.53669369,0
+FFIC.US,D,20111122,000000,8.1813,8.1813,7.97372,7.97372,106090.47878244,0
+FFIC.US,D,20111123,000000,7.91488,7.91488,7.64663,7.65399,133506.14550665,0
+FFIC.US,D,20111125,000000,7.64585,7.75808,7.49078,7.49078,42549.486214005,0
+FFIC.US,D,20111128,000000,7.86061,8.02237,7.78076,7.96858,229522.88871406,0
+FFIC.US,D,20111129,000000,7.97439,7.97439,7.82854,7.94241,88830.062035638,0
+FFIC.US,D,20111130,000000,8.22279,8.66347,8.21668,8.63488,411392.87052846,0
+FFIC.US,D,20111201,000000,8.60967,8.64282,8.3199,8.33395,139104.84357385,0
+FFIC.US,D,20111202,000000,8.46846,8.56907,8.3199,8.40731,128990.86671157,0
+FFIC.US,D,20111205,000000,8.40731,8.52836,8.30768,8.49473,169275.4907329,0
+FFIC.US,D,20111206,000000,8.47526,8.52836,8.39326,8.46207,139837.44136738,0
+FFIC.US,D,20111207,000000,8.27115,8.50714,8.23209,8.46207,72116.514064291,0
+FFIC.US,D,20111208,000000,8.41361,8.41361,8.06927,8.07693,102464.63561839,0
+FFIC.US,D,20111209,000000,8.11133,8.43387,8.09631,8.33986,193695.76112663,0
+FFIC.US,D,20111212,000000,8.23209,8.33986,8.09155,8.326,112936.65675441,0
+FFIC.US,D,20111213,000000,8.40731,8.52836,8.19759,8.23209,116408.7575646,0
+FFIC.US,D,20111214,000000,8.17878,8.45597,8.17878,8.41361,165049.12374372,0
+FFIC.US,D,20111215,000000,8.54939,8.69234,8.34596,8.54939,196181.43448526,0
+FFIC.US,D,20111216,000000,8.63555,8.7437,8.46846,8.52138,501236.18754051,0
+FFIC.US,D,20111219,000000,8.59795,8.72345,8.42156,8.43387,133624.80571264,0
+FFIC.US,D,20111220,000000,8.61501,8.6997,8.46846,8.6842,175575.83175728,0
+FFIC.US,D,20111221,000000,8.69234,8.69234,8.52138,8.64921,103641.95122743,0
+FFIC.US,D,20111222,000000,8.67161,8.79943,8.60967,8.73624,201689.33169918,0
+FFIC.US,D,20111223,000000,8.78751,8.83219,8.64282,8.65542,54735.373455739,0
+FFIC.US,D,20111227,000000,8.65542,8.84421,8.59795,8.73624,101020.07658889,0
+FFIC.US,D,20111228,000000,8.73082,8.78751,8.39326,8.44811,121893.9545652,0
+FFIC.US,D,20111229,000000,8.41361,8.73082,8.41361,8.67161,149881.25393394,0
+FFIC.US,D,20111230,000000,8.63555,8.65542,8.49473,8.51498,128684.41383174,0
+FFIC.US,D,20120103,000000,8.71792,8.79294,8.60599,8.64921,151268.03060226,0
+FFIC.US,D,20120104,000000,8.71792,8.83219,8.62218,8.78102,131649.88715374,0
+FFIC.US,D,20120105,000000,8.75825,8.85254,8.60967,8.76473,95569.961736147,0
+FFIC.US,D,20120106,000000,8.78751,8.78751,8.63555,8.72345,102384.15304388,0
+FFIC.US,D,20120109,000000,8.74894,8.75825,8.64921,8.69234,61670.28862523,0
+FFIC.US,D,20120110,000000,8.81736,8.90546,8.70435,8.76473,163936.813291,0
+FFIC.US,D,20120111,000000,8.6842,8.79943,8.63555,8.78751,142814.26479603,0
+FFIC.US,D,20120112,000000,8.78751,8.78751,8.6997,8.76473,128021.98033393,0
+FFIC.US,D,20120113,000000,8.65542,8.74894,8.63555,8.69234,97134.212799523,0
+FFIC.US,D,20120117,000000,8.76473,8.82386,8.67606,8.77094,154307.79553148,0
+FFIC.US,D,20120118,000000,8.81736,8.85254,8.73082,8.85254,160855.77524665,0
+FFIC.US,D,20120119,000000,8.89886,8.89886,8.74894,8.83219,117558.21382093,0
+FFIC.US,D,20120120,000000,8.82473,9.1018,8.76473,9.02709,179762.98928708,0
+FFIC.US,D,20120123,000000,9.0485,9.09425,8.92688,8.99327,64834.90472772,0
+FFIC.US,D,20120124,000000,8.89326,8.97446,8.81173,8.89886,196794.34024492,0
+FFIC.US,D,20120125,000000,8.83771,8.95324,8.75825,8.78751,129830.77460444,0
+FFIC.US,D,20120126,000000,8.88113,8.89886,8.67161,8.85991,104921.41779642,0
+FFIC.US,D,20120127,000000,8.85254,9.08087,8.78751,9.08087,85705.687220399,0
+FFIC.US,D,20120130,000000,8.99976,9.06091,8.85254,8.95925,96215.885987911,0
+FFIC.US,D,20120131,000000,8.96961,9.03746,8.83122,8.83122,108787.67685609,0
+FFIC.US,D,20120201,000000,8.42845,9.00731,8.33395,8.88113,349472.8795567,0
+FFIC.US,D,20120202,000000,8.90546,8.90546,8.7125,8.79294,239466.61397643,0
+FFIC.US,D,20120203,000000,8.95324,9.18128,8.82473,9.077,307043.08537657,0
+FFIC.US,D,20120206,000000,9.06091,9.11615,8.95925,9.00731,169433.36039826,0
+FFIC.US,D,20120207,000000,9.00915,9.08941,8.84421,8.94646,91635.602036509,0
+FFIC.US,D,20120208,000000,9.05703,9.11227,8.93434,9.04279,137939.90989934,0
+FFIC.US,D,20120209,000000,9.07894,9.11227,8.94646,8.99424,93851.968318917,0
+FFIC.US,D,20120210,000000,8.96768,9.00731,8.88113,8.89326,68496.861867508,0
+FFIC.US,D,20120213,000000,8.99976,9.12845,8.96768,9.05422,63326.372369767,0
+FFIC.US,D,20120214,000000,8.94558,9.02709,8.8729,9.02709,168817.35915496,0
+FFIC.US,D,20120215,000000,9.02709,9.077,8.89886,9.01303,167747.35364526,0
+FFIC.US,D,20120216,000000,9.00731,9.06847,9.00731,9.06847,218288.34677605,0
+FFIC.US,D,20120217,000000,9.05044,9.11887,9.03746,9.07041,129883.39782623,0
+FFIC.US,D,20120221,000000,9.06847,9.06847,8.84421,8.88113,74327.721207309,0
+FFIC.US,D,20120222,000000,8.71075,8.85254,8.62664,8.6402,98226.918522554,0
+FFIC.US,D,20120223,000000,8.69234,8.96768,8.58361,8.95324,87852.921034967,0
+FFIC.US,D,20120224,000000,8.81736,8.99036,8.76473,8.91292,148317.00287056,0
+FFIC.US,D,20120227,000000,8.85254,8.98841,8.78751,8.94558,74717.752145274,0
+FFIC.US,D,20120228,000000,8.91951,8.96768,8.83219,8.89886,101982.77199926,0
+FFIC.US,D,20120229,000000,8.92406,8.99879,8.7125,8.73082,129247.79185325,0
+FFIC.US,D,20120301,000000,8.78015,8.97533,8.73537,8.75631,168728.62195743,0
+FFIC.US,D,20120302,000000,8.82386,8.89421,8.68343,8.72171,154519.32024653,0
+FFIC.US,D,20120305,000000,8.6906,8.85254,8.6906,8.79294,77030.078420357,0
+FFIC.US,D,20120306,000000,8.78015,8.83122,8.68343,8.70251,90463.445566854,0
+FFIC.US,D,20120307,000000,8.72888,8.8664,8.72888,8.85254,36043.81144185,0
+FFIC.US,D,20120308,000000,8.89421,8.95401,8.73537,8.95401,118827.36211115,0
+FFIC.US,D,20120309,000000,8.93434,9.16597,8.85991,9.06372,175835.85238259,0
+FFIC.US,D,20120312,000000,9.07894,9.20144,8.94103,9.13136,96762.754763365,0
+FFIC.US,D,20120313,000000,9.21375,9.3504,9.12564,9.31551,116377.80272826,0
+FFIC.US,D,20120314,000000,9.40273,9.46088,9.2215,9.30872,70967.057807959,0
+FFIC.US,D,20120315,000000,9.2622,9.52678,9.22635,9.49867,120727.98906282,0
+FFIC.US,D,20120316,000000,9.49867,9.69833,9.36397,9.51128,173273.82376098,0
+FFIC.US,D,20120319,000000,9.33101,9.85921,9.33101,9.70317,119373.19905872,0
+FFIC.US,D,20120320,000000,9.63048,9.70898,9.45215,9.56264,85745.92850765,0
+FFIC.US,D,20120321,000000,9.54326,9.60044,9.38335,9.38917,83211.759238751,0
+FFIC.US,D,20120322,000000,9.33101,9.38335,9.24088,9.33683,45907.05412972,0
+FFIC.US,D,20120323,000000,9.34168,9.61498,9.26802,9.46088,177692.1107355,0
+FFIC.US,D,20120326,000000,9.50643,9.55586,9.43277,9.47736,116993.80397155,0
+FFIC.US,D,20120327,000000,9.49867,9.54326,9.3504,9.36978,89592.58283764,0
+FFIC.US,D,20120328,000000,9.40951,9.40951,9.2622,9.33101,139366.92785492,0
+FFIC.US,D,20120329,000000,9.26802,9.3504,9.15346,9.33101,78512.815081354,0
+FFIC.US,D,20120330,000000,9.40273,9.40273,9.15821,9.16597,115990.86727392,0
+FFIC.US,D,20120402,000000,9.17265,9.35912,9.08941,9.35912,177451.69483988,0
+FFIC.US,D,20120403,000000,9.35912,9.41727,9.23409,9.2622,123284.85854504,0
+FFIC.US,D,20120404,000000,9.15346,9.17935,8.94103,8.95401,127008.72535752,0
+FFIC.US,D,20120405,000000,8.88113,8.93434,8.74273,8.84421,397580.82255066,0
+FFIC.US,D,20120409,000000,8.72171,8.85254,8.70251,8.74273,221526.22265789,0
+FFIC.US,D,20120410,000000,8.74817,8.78655,8.64727,8.68343,183243.34472031,0
+FFIC.US,D,20120411,000000,8.79294,8.81736,8.6906,8.81086,83091.035377,0
+FFIC.US,D,20120412,000000,8.80535,8.85254,8.74273,8.83122,140706.24044084,0
+FFIC.US,D,20120413,000000,8.77094,8.79294,8.58176,8.60337,190410.42116239,0
+FFIC.US,D,20120416,000000,8.62664,8.81736,8.62044,8.75631,87500.035900618,0
+FFIC.US,D,20120417,000000,8.75088,8.85613,8.7437,8.80021,164280.41197445,0
+FFIC.US,D,20120418,000000,8.78015,8.79294,8.52556,8.6402,80300.972794302,0
+FFIC.US,D,20120419,000000,8.67606,8.70251,8.51769,8.56015,81183.185630178,0
+FFIC.US,D,20120420,000000,8.78015,8.78015,8.56015,8.60783,108434.79172175,0
+FFIC.US,D,20120423,000000,8.51082,8.61239,8.42331,8.56015,109351.05487761,0
+FFIC.US,D,20120424,000000,8.55395,8.78015,8.55395,8.77094,88768.152362945,0
+FFIC.US,D,20120425,000000,8.71075,8.94103,8.58719,8.94103,337259.13296226,0
+FFIC.US,D,20120426,000000,8.91292,8.96119,8.85254,8.89886,49540.120088919,0
+FFIC.US,D,20120427,000000,8.89421,8.95401,8.80535,8.94103,95283.113586003,0
+FFIC.US,D,20120430,000000,8.96119,8.96961,8.83771,8.87387,83360.342453214,0
+FFIC.US,D,20120501,000000,8.85613,8.91011,8.73721,8.85613,246068.24874126,0
+FFIC.US,D,20120502,000000,8.77094,9.02903,8.77094,9.02903,146589.72300243,0
+FFIC.US,D,20120503,000000,9.04182,9.17168,9.00731,9.14581,184101.82551498,0
+FFIC.US,D,20120504,000000,9.08941,9.18419,8.95401,8.99424,132899.43071426,0
+FFIC.US,D,20120507,000000,8.99424,9.19184,8.99424,9.19184,110440.665117,0
+FFIC.US,D,20120508,000000,9.14677,9.33101,9.07041,9.32229,154325.33660542,0
+FFIC.US,D,20120509,000000,9.19184,9.23506,9.077,9.12468,82102.544269668,0
+FFIC.US,D,20120510,000000,9.21375,9.39789,9.14581,9.19184,91738.78482433,0
+FFIC.US,D,20120511,000000,9.08941,9.21375,9.05703,9.20629,107682.58919853,0
+FFIC.US,D,20120514,000000,9.12564,9.2748,9.08941,9.15346,95260.413372682,0
+FFIC.US,D,20120515,000000,9.11887,9.20629,9.00169,9.08378,64808.077202886,0
+FFIC.US,D,20120516,000000,9.14677,9.18419,9.02903,9.03746,57849.429992196,0
+FFIC.US,D,20120517,000000,9.02903,9.15821,8.92785,9.03746,62722.753061011,0
+FFIC.US,D,20120518,000000,9.00731,9.118,8.84789,8.88492,197309.22235615,0
+FFIC.US,D,20120521,000000,8.89886,9.09696,8.8664,8.99036,79981.106152055,0
+FFIC.US,D,20120522,000000,9.02147,9.11887,8.93434,8.99036,128799.9785541,0
+FFIC.US,D,20120523,000000,8.93434,9.07041,8.90633,9.02903,68101.671790152,0
+FFIC.US,D,20120524,000000,9.07041,9.07894,8.85254,8.99036,78061.906298573,0
+FFIC.US,D,20120525,000000,8.9923,9.06189,8.85613,8.89886,68158.422323454,0
+FFIC.US,D,20120529,000000,8.93076,8.98745,8.80622,8.88492,65827.523146564,0
+FFIC.US,D,20120530,000000,8.82657,8.87668,8.78926,8.80622,85300.178864261,0
+FFIC.US,D,20120531,000000,8.83122,8.83122,8.74817,8.78655,128287.16009863,0
+FFIC.US,D,20120601,000000,8.69147,8.75912,8.58176,8.58719,114263.58740579,0
+FFIC.US,D,20120604,000000,8.5961,8.69147,8.56567,8.6842,130979.19903289,0
+FFIC.US,D,20120605,000000,8.57371,8.67606,8.51769,8.56015,131631.31425193,0
+FFIC.US,D,20120606,000000,8.51769,8.71792,8.43571,8.71792,62929.118636654,0
+FFIC.US,D,20120607,000000,8.80622,8.89886,8.7125,8.83306,104401.3765458,0
+FFIC.US,D,20120608,000000,8.80622,9.118,8.73721,8.91011,91890.463522428,0
+FFIC.US,D,20120611,000000,9.02709,9.02709,8.66347,8.66347,132587.81869503,0
+FFIC.US,D,20120612,000000,8.7125,8.77385,8.60337,8.72442,60529.086991922,0
+FFIC.US,D,20120613,000000,8.72442,8.84789,8.6087,8.67073,112477.4933486,0
+FFIC.US,D,20120614,000000,8.70435,8.83306,8.6842,8.78926,57668.860113507,0
+FFIC.US,D,20120615,000000,8.75912,9.04182,8.75088,8.98096,189574.64058104,0
+FFIC.US,D,20120618,000000,8.91011,8.91011,8.80021,8.81823,139426.77387185,0
+FFIC.US,D,20120619,000000,8.87668,9.18322,8.87668,9.16501,178311.20746243,0
+FFIC.US,D,20120620,000000,9.18322,9.18322,9.01303,9.03571,122722.5123514,0
+FFIC.US,D,20120621,000000,9.0485,9.12468,8.93076,9.01303,148364.46695296,0
+FFIC.US,D,20120622,000000,9.09522,9.15249,8.9923,9.14581,235688.0602864,0
+FFIC.US,D,20120625,000000,9.0485,9.15249,8.99879,9.04182,107334.86320357,0
+FFIC.US,D,20120626,000000,9.077,9.14581,9.01303,9.05422,73472.335896268,0
+FFIC.US,D,20120627,000000,9.0485,9.20629,9.01303,9.20629,82297.559738651,0
+FFIC.US,D,20120628,000000,9.17168,9.2748,9.08844,9.2748,96734.895410653,0
+FFIC.US,D,20120629,000000,9.39109,9.39109,9.08184,9.3785,101604.09116796,0
+FFIC.US,D,20120702,000000,9.3785,9.50837,9.33876,9.46863,205995.14943497,0
+FFIC.US,D,20120703,000000,9.48123,9.48801,9.40467,9.45507,51705.926805295,0
+FFIC.US,D,20120705,000000,9.39789,9.49481,9.37172,9.41921,41476.38522066,0
+FFIC.US,D,20120706,000000,9.35234,9.41242,9.28255,9.32423,70701.878043257,0
+FFIC.US,D,20120709,000000,9.31648,9.33198,9.20629,9.2748,37032.302549182,0
+FFIC.US,D,20120710,000000,9.35234,9.36494,9.12468,9.28837,73377.407731471,0
+FFIC.US,D,20120711,000000,9.32423,9.32423,9.12468,9.24864,190581.70459018,0
+FFIC.US,D,20120712,000000,9.21375,9.26317,9.10277,9.22635,78874.986666608,0
+FFIC.US,D,20120713,000000,9.22635,9.49093,9.16501,9.48123,72158.819007298,0
+FFIC.US,D,20120716,000000,9.46863,9.61884,9.36494,9.48123,65253.826846275,0
+FFIC.US,D,20120717,000000,9.52097,9.68185,9.52097,9.55876,43168.582940934,0
+FFIC.US,D,20120718,000000,9.57233,9.72836,9.31648,9.39109,86327.879430965,0
+FFIC.US,D,20120719,000000,9.39109,9.39109,9.30872,9.30872,37876.337753563,0
+FFIC.US,D,20120720,000000,9.26317,9.3785,9.20629,9.24088,67339.15098815,0
+FFIC.US,D,20120723,000000,9.14581,9.30872,9.14581,9.20047,76720.530056892,0
+FFIC.US,D,20120724,000000,9.26317,9.28255,9.077,9.15821,80207.076457385,0
+FFIC.US,D,20120725,000000,9.57718,9.58881,9.46088,9.48123,55364.788461451,0
+FFIC.US,D,20120726,000000,9.72836,9.88827,9.43472,9.59656,147771.16592298,0
+FFIC.US,D,20120727,000000,9.65374,9.84659,9.49481,9.66635,151920.14582129,0
+FFIC.US,D,20120730,000000,9.67409,9.85921,9.53938,9.76907,47764.344310509,0
+FFIC.US,D,20120731,000000,9.72836,9.9009,9.69638,9.70704,77691.480090294,0
+FFIC.US,D,20120801,000000,9.76907,9.88827,9.45507,9.45507,121029.28280326,0
+FFIC.US,D,20120802,000000,9.50837,9.53066,9.33198,9.48801,69616.395115373,0
+FFIC.US,D,20120803,000000,9.59656,9.87369,9.46863,9.70221,83279.859878713,0
+FFIC.US,D,20120806,000000,9.68185,9.83984,9.61207,9.70704,132260.72925764,0
+FFIC.US,D,20120807,000000,9.77779,9.94837,9.71479,9.92226,136412.80463958,0
+FFIC.US,D,20120808,000000,9.85246,9.97646,9.74484,9.92226,73449.635682946,0
+FFIC.US,D,20120809,000000,9.94352,10.055,9.9367,10.0201,34907.768947934,0
+FFIC.US,D,20120810,000000,10.0463,10.0463,9.90861,9.94352,59613.855663945,0
+FFIC.US,D,20120813,000000,9.96963,10.0259,9.87369,9.96291,26234.223803649,0
+FFIC.US,D,20120814,000000,10.0463,10.1151,9.88152,9.9367,48611.474998525,0
+FFIC.US,D,20120815,000000,9.88827,10.2022,9.88827,10.1151,61426.777245971,0
+FFIC.US,D,20120816,000000,10.1277,10.2022,9.96291,10.1645,54104.926622149,0
+FFIC.US,D,20120817,000000,10.1151,10.307,10.055,10.2692,114535.98996564,0
+FFIC.US,D,20120820,000000,10.2759,10.3632,10.1577,10.3466,64648.143881762,0
+FFIC.US,D,20120821,000000,10.3903,10.526,10.3864,10.4368,119965.46826082,0
+FFIC.US,D,20120822,000000,10.4504,10.5211,10.3205,10.494,63655.525462918,0
+FFIC.US,D,20120823,000000,10.5163,10.5163,10.3903,10.431,51463.447253915,0
+FFIC.US,D,20120824,000000,10.3981,10.5415,10.3981,10.5163,39078.417231684,0
+FFIC.US,D,20120827,000000,10.5608,10.7276,10.526,10.6035,103879.27163943,0
+FFIC.US,D,20120828,000000,10.6297,10.6995,10.5415,10.6035,141975.38873105,0
+FFIC.US,D,20120829,000000,10.6579,10.6995,10.5241,10.6491,51028.015889307,0
+FFIC.US,D,20120830,000000,10.6385,10.6927,10.4571,10.4998,92767.517218912,0
+FFIC.US,D,20120831,000000,10.5967,10.5967,10.4223,10.4872,127479.23886998,0
+FFIC.US,D,20120904,000000,10.5541,10.6297,10.2527,10.3903,214696.55393197,0
+FFIC.US,D,20120905,000000,10.4891,10.4891,10.3282,10.3632,129726.55998874,0
+FFIC.US,D,20120906,000000,10.3903,11.8044,10.3903,10.4377,147972.37235924,0
+FFIC.US,D,20120907,000000,10.4814,10.4814,10.3137,10.4668,117461.22200038,0
+FFIC.US,D,20120910,000000,10.4756,10.681,10.431,10.5085,167064.28358987,0
+FFIC.US,D,20120911,000000,10.4891,10.5851,10.3195,10.4756,55774.424129102,0
+FFIC.US,D,20120912,000000,10.5279,10.6132,10.4048,10.5085,48029.524075211,0
+FFIC.US,D,20120913,000000,10.5357,10.746,10.494,10.62,132720.92449132,0
+FFIC.US,D,20120914,000000,10.6878,10.806,10.5695,10.7944,142134.2902243,0
+FFIC.US,D,20120917,000000,10.7024,10.9311,10.5551,10.9175,114543.21276079,0
+FFIC.US,D,20120918,000000,10.9253,10.9515,10.7866,10.8681,70327.324523465,0
+FFIC.US,D,20120919,000000,10.9175,10.9175,10.6482,10.6955,93563.056513017,0
+FFIC.US,D,20120920,000000,10.6733,10.7866,10.5851,10.7527,46498.291503937,0
+FFIC.US,D,20120921,000000,10.9311,11.0018,10.806,10.966,242531.14277474,0
+FFIC.US,D,20120924,000000,10.966,11.0785,10.9515,11.0426,98816.092241016,0
+FFIC.US,D,20120925,000000,11.0969,11.1191,10.8894,10.9515,135318.03526079,0
+FFIC.US,D,20120926,000000,11.0018,11.0842,10.841,10.9515,80396.932786977,0
+FFIC.US,D,20120927,000000,10.9718,11.0628,10.7779,10.9437,57984.599444242,0
+FFIC.US,D,20120928,000000,10.8846,11.0785,10.6878,10.966,89136.514915469,0
+FFIC.US,D,20121001,000000,11.0571,11.1191,10.8894,11.0212,79410.505335402,0
+FFIC.US,D,20121002,000000,11.0899,11.1036,10.8952,10.9311,67970.629649618,0
+FFIC.US,D,20121003,000000,10.9805,11.0289,10.8681,10.8952,72849.111857825,0
+FFIC.US,D,20121004,000000,10.966,11.0212,10.9098,10.9805,127558.68961661,0
+FFIC.US,D,20121005,000000,11.0493,11.0899,11.0018,11.0426,55672.273169159,0
+FFIC.US,D,20121008,000000,10.9873,11.0386,10.9253,10.9592,145307.1609498,0
+FFIC.US,D,20121009,000000,11.0018,11.0018,10.8197,10.8768,54177.154573624,0
+FFIC.US,D,20121010,000000,11.1103,11.1696,10.9253,11.0493,262461.93007036,0
+FFIC.US,D,20121011,000000,11.1559,11.2073,11.0842,11.1627,113374.15177477,0
+FFIC.US,D,20121012,000000,11.1317,11.2364,11.0289,11.0426,51768.868305866,0
+FFIC.US,D,20121015,000000,11.0628,11.2713,11.0357,11.2073,60556.946344635,0
+FFIC.US,D,20121016,000000,11.278,11.3895,11.0785,11.2713,76806.171770785,0
+FFIC.US,D,20121017,000000,11.3168,11.3828,11.2073,11.3323,64329.309067394,0
+FFIC.US,D,20121018,000000,11.3634,11.3778,11.0493,11.0628,143873.95202696,0
+FFIC.US,D,20121019,000000,11.0145,11.0899,10.8536,10.8536,202042.21683353,0
+FFIC.US,D,20121022,000000,10.8681,11.1559,10.8284,11.1259,84274.541953313,0
+FFIC.US,D,20121023,000000,11.0969,11.2296,11.0212,11.1472,83957.770794701,0
+FFIC.US,D,20121024,000000,11.2296,11.2296,11.0076,11.0076,37936.1837705,0
+FFIC.US,D,20121025,000000,11.0571,11.1036,10.5919,10.806,112677.66795697,0
+FFIC.US,D,20121026,000000,10.841,10.9311,10.7557,10.8952,158338.1152238,0
+FFIC.US,D,20121031,000000,10.8952,10.9311,10.6955,10.7712,104768.70727044,0
+FFIC.US,D,20121101,000000,10.8341,10.8952,10.4756,10.7779,158909.74786833,0
+FFIC.US,D,20121102,000000,10.8536,10.8536,10.6325,10.6733,97360.183104853,0
+FFIC.US,D,20121105,000000,10.7082,10.7866,10.5482,10.7557,79830.459281836,0
+FFIC.US,D,20121106,000000,10.7557,10.903,10.7383,10.8681,100684.73252847,0
+FFIC.US,D,20121107,000000,10.7557,10.7866,10.3864,10.4377,109890.70085791,0
+FFIC.US,D,20121108,000000,10.4514,10.4514,10.244,10.244,79736.562944919,0
+FFIC.US,D,20121109,000000,10.1819,10.4436,10.1267,10.2749,81751.722791075,0
+FFIC.US,D,20121112,000000,10.2749,10.3864,10.1325,10.2372,45036.191400506,0
+FFIC.US,D,20121113,000000,9.74581,10.3351,9.65374,10.1121,80312.322900964,0
+FFIC.US,D,20121114,000000,10.0967,10.3787,9.83299,9.91732,108111.82959587,0
+FFIC.US,D,20121115,000000,9.92503,9.96004,9.68863,9.80011,145813.78843801,0
+FFIC.US,D,20121116,000000,9.78554,9.97933,9.71576,9.92503,125494.00203229,0
+FFIC.US,D,20121119,000000,10.0171,10.1625,9.97933,10.1325,64666.71678357,0
+FFIC.US,D,20121120,000000,9.99396,10.1684,9.91158,9.97933,60269.066366612,0
+FFIC.US,D,20121121,000000,10.0433,10.0433,9.88435,9.99396,30014.841149433,0
+FFIC.US,D,20121123,000000,9.99396,10.0657,9.91732,10.0657,49764.026738492,0
+FFIC.US,D,20121126,000000,10.0171,10.1412,9.96578,10.1208,54544.485298268,0
+FFIC.US,D,20121127,000000,10.0888,10.1751,9.94738,10.0007,58473.685858516,0
+FFIC.US,D,20121128,000000,9.80785,10.0356,9.80785,9.99396,32003.173470756,0
+FFIC.US,D,20121129,000000,10.148,10.4116,10.1121,10.4106,129818.3926699,0
+FFIC.US,D,20121130,000000,10.4514,10.4514,10.244,10.3864,142193.10441335,0
+FFIC.US,D,20121203,000000,10.2605,10.4756,10.2304,10.3553,79034.919987732,0
+FFIC.US,D,20121204,000000,10.2372,10.7082,10.2372,10.494,108585.43859196,0
+FFIC.US,D,20121205,000000,10.5424,10.6985,9.57233,10.5792,73744.738456117,0
+FFIC.US,D,20121206,000000,10.6753,10.6753,10.4368,10.5628,22073.89379868,0
+FFIC.US,D,20121207,000000,10.4746,10.6064,10.3118,10.4746,54251.446180855,0
+FFIC.US,D,20121210,000000,10.5163,10.6141,10.2826,10.5851,72598.377683418,0
+FFIC.US,D,20121211,000000,10.6888,10.7809,10.621,10.7402,80158.580547109,0
+FFIC.US,D,20121212,000000,10.7547,10.7547,10.4368,10.5482,104133.10129746,0
+FFIC.US,D,20121213,000000,10.6064,10.6703,10.4775,10.5231,58929.753780687,0
+FFIC.US,D,20121214,000000,10.4668,10.6888,10.3757,10.5367,96460.429195048,0
+FFIC.US,D,20121217,000000,10.5996,10.683,10.4514,10.6258,116521.22680333,0
+FFIC.US,D,20121218,000000,10.6141,10.7731,10.5018,10.7663,94708.385457837,0
+FFIC.US,D,20121219,000000,10.7402,10.7731,10.5851,10.7112,88983.804389493,0
+FFIC.US,D,20121220,000000,10.6888,10.7731,10.6064,10.6753,130619.0911034,0
+FFIC.US,D,20121221,000000,10.7112,10.7112,10.494,10.6491,374542.16968585,0
+FFIC.US,D,20121224,000000,10.6258,10.8807,10.5163,10.6432,50532.738507763,0
+FFIC.US,D,20121226,000000,10.6432,10.7363,10.4504,10.683,57291.21111008,0
+FFIC.US,D,20121227,000000,10.7179,11.027,10.5085,10.7973,70378.915917375,0
+FFIC.US,D,20121228,000000,10.7547,10.7944,10.5929,10.6616,51283.909203105,0
+FFIC.US,D,20121231,000000,10.6432,10.808,10.4106,10.7402,155078.57095651,0
+FFIC.US,D,20130102,000000,10.8923,11.1103,10.7586,10.9844,273631.46685205,0
+FFIC.US,D,20130103,000000,10.6888,11.0339,10.6888,10.9224,85736.642056746,0
+FFIC.US,D,20130104,000000,10.9902,10.9902,10.8138,10.9224,352237.14644245,0
+FFIC.US,D,20130107,000000,10.9068,11.1026,10.9068,10.9902,132283.42947096,0
+FFIC.US,D,20130108,000000,10.9475,11.1812,10.9475,11.1539,121174.77053408,0
+FFIC.US,D,20130109,000000,11.2063,11.215,11.0959,11.1452,95513.211202846,0
+FFIC.US,D,20130110,000000,11.215,11.215,11.1103,11.1733,133911.65386279,0
+FFIC.US,D,20130111,000000,11.186,11.1986,11.0406,11.1026,91130.006376183,0
+FFIC.US,D,20130114,000000,11.0551,11.06,10.9563,11.0182,198081.02960906,0
+FFIC.US,D,20130115,000000,10.9902,10.9902,10.873,10.9068,131214.45578913,0
+FFIC.US,D,20130116,000000,10.8516,10.8923,10.7586,10.8013,103707.98821164,0
+FFIC.US,D,20130117,000000,10.8574,10.9281,10.7731,10.8923,96658.540147666,0
+FFIC.US,D,20130118,000000,10.8633,10.934,10.8013,10.8991,61638.301961005,0
+FFIC.US,D,20130122,000000,10.8807,11.0474,10.8439,10.9902,113244.14146212,0
+FFIC.US,D,20130123,000000,10.9475,10.9844,10.8235,10.8633,90395.344926893,0
+FFIC.US,D,20130124,000000,10.8991,10.9224,10.6753,10.7663,118038.01378431,0
+FFIC.US,D,20130125,000000,10.7886,10.7886,10.5851,10.6539,110402.48748551,0
+FFIC.US,D,20130128,000000,10.6335,10.8013,10.5163,10.748,45857.526391565,0
+FFIC.US,D,20130129,000000,10.6432,10.9253,10.6064,10.8516,93552.738234235,0
+FFIC.US,D,20130130,000000,10.7663,10.838,10.5551,10.7256,143015.47123229,0
+FFIC.US,D,20130131,000000,10.7402,11.2713,10.7402,11.0892,198145.0029375,0
+FFIC.US,D,20130201,000000,11.1539,11.2654,11.0339,11.2364,98610.758493251,0
+FFIC.US,D,20130204,000000,11.1812,11.2219,10.9224,10.9699,72029.840522521,0
+FFIC.US,D,20130205,000000,11.0474,11.1676,11.0182,11.0892,55732.119186095,0
+FFIC.US,D,20130206,000000,11.0182,11.3333,10.9776,11.215,90057.937210716,0
+FFIC.US,D,20130207,000000,11.186,11.186,10.9418,11.0822,43579.250436465,0
+FFIC.US,D,20130208,000000,11.0755,11.2654,11.0755,11.1539,34781.885946792,0
+FFIC.US,D,20130211,000000,11.0822,11.2364,11.061,11.2219,22882.846855202,0
+FFIC.US,D,20130212,000000,11.0959,11.3905,11.0892,11.3255,34285.57673737,0
+FFIC.US,D,20130213,000000,11.3255,11.3711,11.215,11.341,50927.928585121,0
+FFIC.US,D,20130214,000000,11.2858,11.4845,11.1676,11.2519,52258.98654802,0
+FFIC.US,D,20130215,000000,11.3255,11.3333,11.0688,11.1103,86847.920681585,0
+FFIC.US,D,20130219,000000,11.1385,11.5426,11.1385,11.529,109180.8032777,0
+FFIC.US,D,20130220,000000,11.5503,11.7113,11.1385,11.1539,128548.21255182,0
+FFIC.US,D,20130221,000000,11.1539,11.4234,11.1539,11.311,94679.494277247,0
+FFIC.US,D,20130222,000000,11.4301,11.4438,11.2441,11.3556,76369.708578298,0
+FFIC.US,D,20130225,000000,11.3905,11.3905,11.124,11.1307,116443.83971247,0
+FFIC.US,D,20130226,000000,11.1812,11.2519,11.1103,11.1937,64674.971406596,0
+FFIC.US,D,20130227,000000,11.1539,11.2654,11.0406,11.215,93171.993747173,0
+FFIC.US,D,20130228,000000,11.1676,11.1986,10.9844,11.06,149839.98081881,0
+FFIC.US,D,20130301,000000,10.9418,11.2858,10.8933,11.2596,124604.56640128,0
+FFIC.US,D,20130304,000000,11.1986,11.2596,11.06,11.1617,97991.661766321,0
+FFIC.US,D,20130305,000000,11.1539,11.2994,11.06,11.1986,80739.499642545,0
+FFIC.US,D,20130306,000000,11.2286,11.3071,11.186,11.2935,25536.708157975,0
+FFIC.US,D,20130307,000000,11.2713,11.4254,11.2364,11.4205,55336.929108738,0
+FFIC.US,D,20130308,000000,11.4331,11.5533,11.3925,11.4545,80196.758178603,0
+FFIC.US,D,20130311,000000,11.4254,11.498,11.278,11.2867,85719.100982817,0
+FFIC.US,D,20130312,000000,11.2596,11.3265,11.1802,11.278,61417.490795067,0
+FFIC.US,D,20130313,000000,11.2596,11.4786,11.2596,11.4127,77072.383363365,0
+FFIC.US,D,20130314,000000,11.4408,11.5378,11.4205,11.5242,57522.340554801,0
+FFIC.US,D,20130315,000000,11.5756,11.5795,11.498,11.5125,158006.89847489,0
+FFIC.US,D,20130318,000000,11.3992,11.5309,11.3992,11.4786,51861.732814906,0
+FFIC.US,D,20130319,000000,11.4709,11.815,11.4468,11.6027,130689.25539912,0
+FFIC.US,D,20130320,000000,11.6396,11.7791,11.6133,11.7151,71366.375196829,0
+FFIC.US,D,20130321,000000,11.6114,11.7917,11.6114,11.6541,163995.62748006,0
+FFIC.US,D,20130322,000000,11.6667,11.6958,11.5242,11.5533,76419.236316453,0
+FFIC.US,D,20130325,000000,11.5533,11.6734,11.5194,11.5901,40580.758622368,0
+FFIC.US,D,20130326,000000,11.6473,11.8246,11.4826,11.7665,59810.934788685,0
+FFIC.US,D,20130327,000000,11.659,11.9622,11.659,11.8576,95908.401280202,0
+FFIC.US,D,20130328,000000,11.9216,12.0699,11.8062,11.9555,142731.71856578,0
+FFIC.US,D,20130401,000000,11.8576,11.9061,11.3992,11.5756,106222.55275085,0
+FFIC.US,D,20130402,000000,11.6308,11.7045,11.343,11.4254,92512.655732992,0
+FFIC.US,D,20130403,000000,11.4331,11.5058,11.4089,11.4331,125743.70437883,0
+FFIC.US,D,20130404,000000,11.3925,11.4864,11.3188,11.4864,45242.556976149,0
+FFIC.US,D,20130405,000000,11.2935,11.4786,11.1608,11.2867,80078.097972608,0
+FFIC.US,D,20130408,000000,11.3507,11.4622,11.1676,11.4622,57014.681238718,0
+FFIC.US,D,20130409,000000,11.4709,11.4709,11.2713,11.2935,110577.89822481,0
+FFIC.US,D,20130410,000000,11.3071,11.6473,11.2596,11.5242,88951.817725268,0
+FFIC.US,D,20130411,000000,11.5058,11.5756,11.4796,11.5058,129714.1780542,0
+FFIC.US,D,20130412,000000,11.4254,11.5309,11.3992,11.5125,64106.434245699,0
+FFIC.US,D,20130415,000000,11.4059,11.562,11.1171,11.1937,147649.41023336,0
+FFIC.US,D,20130416,000000,11.2228,11.3925,11.215,11.3731,71284.860794449,0
+FFIC.US,D,20130417,000000,11.3188,11.5736,11.153,11.215,146433.91699282,0
+FFIC.US,D,20130418,000000,11.1802,11.3343,11.0755,11.1733,89709.179387879,0
+FFIC.US,D,20130419,000000,11.186,11.3798,11.153,11.3507,82349.151132562,0
+FFIC.US,D,20130422,000000,11.4059,11.4709,11.1733,11.2664,80864.350815809,0
+FFIC.US,D,20130423,000000,11.3731,11.5456,11.278,11.5456,47646.715932393,0
+FFIC.US,D,20130424,000000,11.2713,11.2713,10.7052,10.8603,733147.75779264,0
+FFIC.US,D,20130425,000000,10.8778,10.9457,10.805,10.8341,299721.23475275,0
+FFIC.US,D,20130426,000000,10.8284,10.8691,10.6491,10.7692,157003.96177727,0
+FFIC.US,D,20130429,000000,10.805,10.805,10.6026,10.7296,151484.71445669,0
+FFIC.US,D,20130430,000000,10.6927,10.7934,10.6569,10.7139,184341.20958273,0
+FFIC.US,D,20130501,000000,10.6927,10.7209,10.6228,10.6365,539595.42074108,0
+FFIC.US,D,20130502,000000,10.6491,10.7857,10.6026,10.7209,124852.20509205,0
+FFIC.US,D,20130503,000000,10.777,10.8855,10.7296,10.7993,122477.96914427,0
+FFIC.US,D,20130506,000000,10.8284,10.9534,10.7692,10.9331,71747.11968389,0
+FFIC.US,D,20130507,000000,10.9834,11.1171,10.9679,11.0949,124756.24509937,0
+FFIC.US,D,20130508,000000,11.0678,11.1171,10.9621,11.0678,175835.85238259,0
+FFIC.US,D,20130509,000000,11.0803,11.1016,10.9331,10.9388,132210.1696916,0
+FFIC.US,D,20130510,000000,10.9679,10.9679,10.8536,10.8691,657090.69306144,0
+FFIC.US,D,20130513,000000,10.8536,10.9757,10.841,10.8904,167308.82679701,0
+FFIC.US,D,20130514,000000,10.8778,11.1016,10.8778,11.0755,138149.37095862,0
+FFIC.US,D,20130515,000000,11.0174,11.1802,10.9961,11.0755,137532.33788745,0
+FFIC.US,D,20130516,000000,11.0755,11.2713,11.0252,11.2451,232815.45147345,0
+FFIC.US,D,20130517,000000,11.2519,11.3033,11.059,11.0949,354590.74583266,0
+FFIC.US,D,20130520,000000,11.0329,11.0755,10.9961,11.0048,206266.52016694,0
+FFIC.US,D,20130521,000000,11.0386,11.059,10.9892,11.0105,130284.77887086,0
+FFIC.US,D,20130522,000000,11.1676,11.2451,11.0464,11.1452,694403.6527935,0
+FFIC.US,D,20130523,000000,11.0252,11.1452,10.9892,11.0105,341753.77519977,0
+FFIC.US,D,20130524,000000,10.9892,11.1452,10.9107,11.0882,188487.0939974,0
+FFIC.US,D,20130528,000000,11.2286,11.312,11.0105,11.1094,159650.60028489,0
+FFIC.US,D,20130529,000000,11.0755,11.0755,10.8778,10.9331,85592.186153796,0
+FFIC.US,D,20130530,000000,10.9679,11.1733,10.8971,11.124,111503.44783157,0
+FFIC.US,D,20130531,000000,11.0892,11.1472,11.0174,11.0339,152329.78148894,0
+FFIC.US,D,20130603,000000,11.0252,11.278,10.904,11.1986,227388.03683403,0
+FFIC.US,D,20130604,000000,11.2228,11.278,10.9388,11.0755,131313.51126544,0
+FFIC.US,D,20130605,000000,11.059,11.1812,10.9378,10.9951,105480.66850641,0
+FFIC.US,D,20130606,000000,11.0095,11.124,10.902,11.0329,177052.37745101,0
+FFIC.US,D,20130607,000000,11.1171,11.1617,11.0095,11.1307,109667.82603622,0
+FFIC.US,D,20130610,000000,11.1462,11.2528,11.059,11.2383,85731.482917355,0
+FFIC.US,D,20130611,000000,11.1171,11.2616,11.0386,11.1307,109958.80149788,0
+FFIC.US,D,20130612,000000,11.1743,11.2237,11.0048,11.0095,88969.358799198,0
+FFIC.US,D,20130613,000000,10.9951,11.217,10.9524,11.1686,99804.583348347,0
+FFIC.US,D,20130614,000000,11.1812,11.186,11.0454,11.1743,151776.72174622,0
+FFIC.US,D,20130617,000000,11.2732,11.3943,11.2674,11.3818,111335.25988741,0
+FFIC.US,D,20130618,000000,11.3672,11.4932,11.3372,11.3943,117904.90798802,0
+FFIC.US,D,20130619,000000,11.3875,11.4012,11.2237,11.2528,84121.831427338,0
+FFIC.US,D,20130620,000000,11.1103,11.2635,11.1103,11.1996,78088.733823407,0
+FFIC.US,D,20130621,000000,11.2528,11.3527,11.1686,11.3284,182844.02733144,0
+FFIC.US,D,20130624,000000,11.2306,11.3818,11.1307,11.246,116004.28103634,0
+FFIC.US,D,20130625,000000,11.3449,11.5222,11.1812,11.5165,124270.25416873,0
+FFIC.US,D,20130626,000000,11.5416,11.6783,11.4351,11.5872,107443.20513078,0
+FFIC.US,D,20130627,000000,11.6366,11.843,11.6289,11.7713,84504.639570156,0
+FFIC.US,D,20130628,000000,11.8518,11.938,11.7461,11.781,372419.69974035,0
+FFIC.US,D,20130701,000000,11.7713,12.097,11.6686,11.8654,176608.69146338,0
+FFIC.US,D,20130702,000000,11.8208,12.0466,11.8208,12.035,79524.006402006,0
+FFIC.US,D,20130703,000000,12.0233,12.1619,11.9836,12.0911,51728.627018616,0
+FFIC.US,D,20130705,000000,12.2695,12.3548,12.1231,12.3355,88755.770428407,0
+FFIC.US,D,20130708,000000,12.4391,12.504,12.3548,12.411,202169.13166254,0
+FFIC.US,D,20130709,000000,12.5544,12.7483,12.3984,12.6833,115397.56624395,0
+FFIC.US,D,20130710,000000,12.6398,12.7696,12.5273,12.6475,75631.951645374,0
+FFIC.US,D,20130711,000000,12.7395,12.7899,12.5768,12.5903,81230.649712576,0
+FFIC.US,D,20130712,000000,12.5903,12.6881,12.4972,12.5835,152646.55264755,0
+FFIC.US,D,20130715,000000,12.6338,12.8006,12.6107,12.7666,96481.065752613,0
+FFIC.US,D,20130716,000000,12.7773,12.8452,12.4623,12.724,171158.57661064,0
+FFIC.US,D,20130717,000000,12.757,12.8073,12.6241,12.7075,121120.08365654,0
+FFIC.US,D,20130718,000000,12.757,13.0448,12.757,12.9827,141652.42660517,0
+FFIC.US,D,20130719,000000,12.9896,13.0409,12.8907,12.9827,87122.386897191,0
+FFIC.US,D,20130722,000000,12.9227,13.0972,12.8752,13.0516,44886.576358164,0
+FFIC.US,D,20130723,000000,13.1069,13.1194,12.9469,13.0516,69982.69401214,0
+FFIC.US,D,20130724,000000,13.164,13.6079,12.9294,13.3443,140830.05978623,0
+FFIC.US,D,20130725,000000,13.4305,13.5798,13.3579,13.572,182701.63508425,0
+FFIC.US,D,20130726,000000,13.4655,13.7367,13.4499,13.6787,123947.29204285,0
+FFIC.US,D,20130729,000000,13.6506,13.7514,13.5372,13.5429,118367.16687746,0
+FFIC.US,D,20130730,000000,13.6002,13.6506,13.479,13.5516,107692.90747731,0
+FFIC.US,D,20130731,000000,13.5856,13.6506,13.479,13.4935,98701.559346534,0
+FFIC.US,D,20130801,000000,13.6234,13.7795,13.5516,13.7716,137415.74133721,0
+FFIC.US,D,20130802,000000,13.6989,13.8434,13.6302,13.8134,75238.825223774,0
+FFIC.US,D,20130805,000000,13.7367,14.1516,13.7367,13.9209,116693.54205899,0
+FFIC.US,D,20130806,000000,13.8783,13.9035,13.7571,13.792,93411.377814919,0
+FFIC.US,D,20130807,000000,13.73,13.8057,13.6922,13.7223,96779.264009416,0
+FFIC.US,D,20130808,000000,13.8298,13.8579,13.7223,13.7795,68949.834306045,0
+FFIC.US,D,20130809,000000,13.7223,13.8783,13.7223,13.8057,47074.051459982,0
+FFIC.US,D,20130812,000000,13.6787,13.8783,13.6787,13.8434,70579.090525749,0
+FFIC.US,D,20130813,000000,13.8434,13.8579,13.6369,13.73,94992.138124346,0
+FFIC.US,D,20130814,000000,13.6989,13.7978,13.6989,13.6989,60747.834502104,0
+FFIC.US,D,20130815,000000,13.665,13.7367,13.4499,13.5245,84002.139393464,0
+FFIC.US,D,20130816,000000,13.4499,13.7223,13.4499,13.5429,84870.938466922,0
+FFIC.US,D,20130819,000000,13.5779,13.7571,13.3947,13.417,76070.478493616,0
+FFIC.US,D,20130820,000000,13.4102,13.5516,13.3859,13.5429,74567.105275055,0
+FFIC.US,D,20130821,000000,13.479,13.4867,13.258,13.2716,97542.816639296,0
+FFIC.US,D,20130822,000000,13.2949,13.5585,12.8752,13.5245,48126.515895763,0
+FFIC.US,D,20130823,000000,13.5158,13.6787,13.4227,13.5565,92637.506906256,0
+FFIC.US,D,20130826,000000,13.572,13.6583,13.4867,13.5013,55865.224982385,0
+FFIC.US,D,20130827,000000,13.3181,13.4053,12.848,12.8559,175500.50832217,0
+FFIC.US,D,20130828,000000,12.8655,12.976,12.8142,12.916,63674.098364726,0
+FFIC.US,D,20130829,000000,12.9227,13.0264,12.8626,12.9595,82467.811338557,0
+FFIC.US,D,20130830,000000,13.0041,13.0041,12.7337,12.8161,94080.002280003,0
+FFIC.US,D,20130903,000000,12.8626,13.1659,12.7996,12.912,116745.1334529,0
+FFIC.US,D,20130904,000000,12.9538,13.0904,12.9538,13.0458,106600.20175428,0
+FFIC.US,D,20130905,000000,13.0574,13.2658,12.9896,13.1388,40760.296673177,0
+FFIC.US,D,20130906,000000,13.2338,13.2967,12.8956,13.0021,204677.5052345,0
+FFIC.US,D,20130909,000000,13.0458,13.0991,12.9595,13.0991,63210.807647407,0
+FFIC.US,D,20130910,000000,13.1728,13.1728,12.977,13.1243,86369.152546093,0
+FFIC.US,D,20130911,000000,13.0671,13.1243,12.9837,13.0516,65464.319733432,0
+FFIC.US,D,20130912,000000,13.038,13.1321,12.9595,12.9595,43400.744213532,0
+FFIC.US,D,20130913,000000,13.0108,13.0322,12.9595,12.977,56632.904923778,0
+FFIC.US,D,20130916,000000,13.1321,13.1321,13.0021,13.0458,75350.262634622,0
+FFIC.US,D,20130917,000000,13.0322,13.3754,13.0021,13.3627,78765.612911517,0
+FFIC.US,D,20130918,000000,13.3413,13.5216,13.1815,13.2464,68405.029186347,0
+FFIC.US,D,20130919,000000,13.2464,13.2464,12.9227,13.1243,47161.756829631,0
+FFIC.US,D,20130920,000000,13.1602,13.5119,13.0574,13.355,148866.96712965,0
+FFIC.US,D,20130923,000000,13.3472,13.3472,13.1979,13.2609,61297.798761194,0
+FFIC.US,D,20130924,000000,13.2338,13.4974,13.1602,13.3811,95558.611629487,0
+FFIC.US,D,20130925,000000,13.4209,13.4287,13.038,13.2203,71004.203611574,0
+FFIC.US,D,20130926,000000,13.2066,13.2736,13.1456,13.2609,181212.70745597,0
+FFIC.US,D,20130927,000000,13.1602,13.3064,13.1243,13.1602,38220.968264887,0
+FFIC.US,D,20130930,000000,13.1098,13.3307,12.6378,13.3114,213532.65208534,0
+FFIC.US,D,20131001,000000,13.1979,13.2609,13.1902,13.2464,100200.80525358,0
+FFIC.US,D,20131002,000000,13.1728,13.2406,13.0196,13.0458,62862.049824569,0
+FFIC.US,D,20131003,000000,13.0322,13.1214,12.8752,12.9896,77421.141186201,0
+FFIC.US,D,20131004,000000,12.9538,13.2609,12.9538,13.1902,55661.954890377,0
+FFIC.US,D,20131007,000000,13.0516,13.1602,12.9469,13.0458,54104.926622149,0
+FFIC.US,D,20131008,000000,13.0816,13.1243,13.0108,13.0458,65567.502521253,0
+FFIC.US,D,20131009,000000,13.1243,13.1388,13.0458,13.0729,94022.219918822,0
+FFIC.US,D,20131010,000000,13.227,13.3898,13.1088,13.3627,71281.765310814,0
+FFIC.US,D,20131011,000000,13.448,13.6553,13.3472,13.6272,131924.35336935,0
+FFIC.US,D,20131014,000000,13.5294,13.67,13.4897,13.67,66959.438328966,0
+FFIC.US,D,20131015,000000,13.636,13.7203,13.6215,13.6272,73274.22494365,0
+FFIC.US,D,20131016,000000,13.7048,13.8366,13.6476,13.728,90614.092437074,0
+FFIC.US,D,20131017,000000,13.6902,14.0595,13.6844,13.9442,73936.658441465,0
+FFIC.US,D,20131018,000000,14.0799,14.0799,13.7561,14.0266,159175.95946091,0
+FFIC.US,D,20131021,000000,14.0139,14.0508,13.7698,13.8715,79374.391359665,0
+FFIC.US,D,20131022,000000,13.8851,14.174,13.6215,14.1351,100998.40820344,0
+FFIC.US,D,20131023,000000,14.0866,14.3377,13.9665,14.3057,189445.66209626,0
+FFIC.US,D,20131024,000000,14.3008,14.4442,14.2737,14.3483,131548.76802167,0
+FFIC.US,D,20131025,000000,14.4084,14.4084,14.3483,14.4084,99881.970439213,0
+FFIC.US,D,20131028,000000,14.3968,14.5024,14.3822,14.4442,127784.65992193,0
+FFIC.US,D,20131029,000000,14.4529,14.5527,14.3648,14.5353,77004.282723402,0
+FFIC.US,D,20131030,000000,14.5527,14.613,13.9985,14.515,76866.017787721,0
+FFIC.US,D,20131031,000000,14.5731,14.7341,14.4404,14.4947,104017.5365751,0
+FFIC.US,D,20131101,000000,14.3735,14.4529,14.1661,14.2494,180095.23786386,0
+FFIC.US,D,20131104,000000,14.3377,14.3377,14.1854,14.2494,99319.624245585,0
+FFIC.US,D,20131105,000000,14.2078,14.6207,13.9665,14.1933,96132.307929775,0
+FFIC.US,D,20131106,000000,14.2417,14.3212,14.1933,14.2815,28181.283009842,0
+FFIC.US,D,20131107,000000,14.3299,14.3299,14.0217,14.0353,78542.738089822,0
+FFIC.US,D,20131108,000000,14.4529,14.6023,14.0217,14.5266,133082.0642487,0
+FFIC.US,D,20131111,000000,14.3909,14.5527,14.3299,14.3822,106857.12689596,0
+FFIC.US,D,20131112,000000,14.3299,14.3571,14.0934,14.2078,69204.695791965,0
+FFIC.US,D,20131113,000000,14.1448,14.3735,14.0799,14.3648,34674.575847457,0
+FFIC.US,D,20131114,000000,14.3377,14.4133,14.1933,14.3571,29992.140936113,0
+FFIC.US,D,20131115,000000,14.3299,14.3571,14.1526,14.266,54123.499523956,0
+FFIC.US,D,20131118,000000,14.2815,14.4723,14.0062,14.2892,42411.221278323,0
+FFIC.US,D,20131119,000000,14.4529,14.4529,14.2194,14.3057,61101.751464333,0
+FFIC.US,D,20131120,000000,14.3648,14.6207,14.2078,14.6061,79097.861488303,0
+FFIC.US,D,20131121,000000,14.6274,15.0258,14.613,15.0258,151637.42498267,0
+FFIC.US,D,20131122,000000,15.0538,15.2341,14.7351,15.1334,80211.203768898,0
+FFIC.US,D,20131125,000000,15.0975,15.4754,15.0742,15.24,68771.328083114,0
+FFIC.US,D,20131126,000000,15.3058,15.3592,15.2186,15.3127,78956.501068987,0
+FFIC.US,D,20131127,000000,15.3127,15.4832,15.1828,15.4057,197672.42576928,0
+FFIC.US,D,20131129,000000,15.5782,15.6529,15.5462,15.5859,40887.211502198,0
+FFIC.US,D,20131202,000000,15.4978,15.5501,15.0878,15.1682,88999.281807666,0
+FFIC.US,D,20131203,000000,14.8145,15.2129,14.6187,15.0413,168163.18028018,0
+FFIC.US,D,20131204,000000,14.8745,15.1343,14.6807,15.0121,117384.8667374,0
+FFIC.US,D,20131205,000000,14.9753,15.1479,14.861,15.1217,58283.829528924,0
+FFIC.US,D,20131206,000000,15.2759,15.4861,15.0034,15.1411,111320.81429712,0
+FFIC.US,D,20131209,000000,15.1905,15.1905,14.8145,14.9599,91355.976681512,0
+FFIC.US,D,20131210,000000,14.9307,14.9454,14.6962,14.7272,129064.12649093,0
+FFIC.US,D,20131211,000000,14.7079,14.7844,14.5062,14.5731,89136.514915469,0
+FFIC.US,D,20131212,000000,14.5325,14.7669,14.4626,14.6351,76386.21782435,0
+FFIC.US,D,20131213,000000,14.6962,14.7961,14.5799,14.6187,59332.166653192,0
+FFIC.US,D,20131216,000000,14.5799,14.6807,14.5799,14.641,71810.061184462,0
+FFIC.US,D,20131217,000000,14.6013,14.641,14.4482,14.6061,56899.116516357,0
+FFIC.US,D,20131218,000000,14.6013,15.0267,14.5062,15.0121,77217.871094193,0
+FFIC.US,D,20131219,000000,14.9599,15.0034,14.7525,14.7748,51151.835234693,0
+FFIC.US,D,20131220,000000,14.8436,15.0548,14.8368,14.9103,278231.35553313,0
+FFIC.US,D,20131223,000000,15.0121,15.1343,14.9753,15.1343,134330.57598134,0
+FFIC.US,D,20131224,000000,15.0975,15.3145,15.0975,15.1537,33431.223254207,0
+FFIC.US,D,20131226,000000,15.2428,15.2923,15.0121,15.1275,97456.143097526,0
+FFIC.US,D,20131227,000000,15.1905,15.1905,15.0471,15.1343,59612.823836066,0
+FFIC.US,D,20131230,000000,15.081,15.1042,15.0034,15.0121,38815.30112274,0
+FFIC.US,D,20131231,000000,15.048,15.2273,14.925,14.9307,109797.83634887,0
+FFIC.US,D,20140102,000000,14.5587,14.7669,14.486,14.6351,141888.71518927,0
+FFIC.US,D,20140103,000000,14.641,14.7592,14.5246,14.611,105636.47451603,0
+FFIC.US,D,20140106,000000,14.5246,14.6594,14.4626,14.4773,79575.597795917,0
+FFIC.US,D,20140107,000000,14.4947,14.641,14.3386,14.4171,120885.85872819,0
+FFIC.US,D,20140108,000000,14.4404,14.6013,14.2854,14.5246,81232.713368332,0
+FFIC.US,D,20140109,000000,14.5403,14.7844,14.5325,14.6061,266588.20975535,0
+FFIC.US,D,20140110,000000,14.7844,14.7844,14.4569,14.486,325642.8147093,0
+FFIC.US,D,20140113,000000,14.6807,14.7669,14.3532,14.4171,111320.81429712,0
+FFIC.US,D,20140114,000000,14.5179,14.674,14.3775,14.5325,38264.305035772,0
+FFIC.US,D,20140115,000000,14.55,14.7893,14.4947,14.641,81278.113794973,0
+FFIC.US,D,20140116,000000,14.6187,14.641,14.4113,14.486,70838.079323181,0
+FFIC.US,D,20140117,000000,14.5005,14.6681,14.4249,14.5179,42420.507729227,0
+FFIC.US,D,20140121,000000,14.6013,14.8523,14.6013,14.8523,78463.287343199,0
+FFIC.US,D,20140122,000000,14.8436,14.861,14.6962,14.8145,74446.381413304,0
+FFIC.US,D,20140123,000000,14.7011,15.2923,14.5325,14.6885,83596.631037326,0
+FFIC.US,D,20140124,000000,14.641,14.6448,14.2775,14.4482,109744.18129921,0
+FFIC.US,D,20140127,000000,14.7844,14.7844,14.2447,14.2775,144732.43282164,0
+FFIC.US,D,20140128,000000,15.2923,15.2923,14.674,15.0471,246083.72615943,0
+FFIC.US,D,20140129,000000,14.7844,15.0975,14.7844,14.8436,155267.39545823,0
+FFIC.US,D,20140130,000000,15.0684,15.1838,14.7525,15.1343,155682.19026527,0
+FFIC.US,D,20140131,000000,14.8523,15.0752,14.8087,14.8145,156513.84353511,0
+FFIC.US,D,20140203,000000,14.7592,15.018,14.0809,14.168,200948.47928262,0
+FFIC.US,D,20140204,000000,13.8871,14.5246,13.8861,14.3174,158109.04943483,0
+FFIC.US,D,20140205,000000,14.3038,14.3454,13.9849,14.046,140127.38500116,0
+FFIC.US,D,20140206,000000,14.075,14.1827,13.9733,14.0226,84623.29977615,0
+FFIC.US,D,20140207,000000,14.0672,14.0809,13.792,14.0285,121994.04186938,0
+FFIC.US,D,20140210,000000,14.075,14.075,13.7698,13.8783,120461.77747023,0
+FFIC.US,D,20140211,000000,13.8861,14.2378,13.8434,14.2233,166283.18988607,0
+FFIC.US,D,20140212,000000,14.1971,14.3609,14.1971,14.3454,84142.467984902,0
+FFIC.US,D,20140213,000000,14.1971,14.6681,14.1971,14.611,60335.103350818,0
+FFIC.US,D,20140214,000000,14.5005,14.7844,14.4171,14.6962,69209.854931357,0
+FFIC.US,D,20140218,000000,14.674,14.9454,14.5858,14.8019,81096.512088408,0
+FFIC.US,D,20140219,000000,14.7011,14.7341,14.168,14.1884,140808.39140079,0
+FFIC.US,D,20140220,000000,14.168,14.4947,14.168,14.3532,146590.75483031,0
+FFIC.US,D,20140221,000000,14.4317,14.6013,14.2979,14.4569,110582.02553632,0
+FFIC.US,D,20140224,000000,14.4317,14.8678,14.4317,14.6594,97270.414079448,0
+FFIC.US,D,20140225,000000,14.7127,14.7205,14.4569,14.5799,89428.522205004,0
+FFIC.US,D,20140226,000000,14.6681,14.861,14.6351,14.8523,57440.826152421,0
+FFIC.US,D,20140227,000000,14.7844,14.988,14.7205,14.9686,63313.990435228,0
+FFIC.US,D,20140228,000000,15.0121,15.2206,14.9103,14.9454,305194.04981881,0
+FFIC.US,D,20140303,000000,14.7669,14.9103,14.6807,14.8019,105385.74034161,0
+FFIC.US,D,20140304,000000,14.9103,15.425,14.9103,15.301,282958.15904324,0
+FFIC.US,D,20140305,000000,15.3436,15.363,15.2273,15.3301,67452.652054754,0
+FFIC.US,D,20140306,000000,15.3359,15.4406,15.2689,15.3776,105962.53212554,0
+FFIC.US,D,20140307,000000,15.458,15.5481,15.2759,15.3776,106919.03656865,0
+FFIC.US,D,20140310,000000,15.3359,15.5481,15.2477,15.4096,94558.770415495,0
+FFIC.US,D,20140311,000000,15.3776,15.426,15.1895,15.3233,99357.801877079,0
+FFIC.US,D,20140312,000000,15.2418,15.3504,15.1401,15.2689,85343.515635146,0
+FFIC.US,D,20140313,000000,15.2351,15.3436,14.987,15.0868,111296.05042805,0
+FFIC.US,D,20140314,000000,14.9937,15.2477,14.9744,15.1692,94207.948936901,0
+FFIC.US,D,20140317,000000,15.2477,15.3145,15.1838,15.2273,65204.29910812,0
+FFIC.US,D,20140318,000000,15.301,15.5404,15.1614,15.5404,78231.126070601,0
+FFIC.US,D,20140319,000000,15.5481,15.5665,15.3301,15.4183,59864.589838352,0
+FFIC.US,D,20140320,000000,15.4406,15.5608,15.3504,15.5549,124898.63734656,0
+FFIC.US,D,20140321,000000,15.5549,15.8194,15.5481,15.6285,217465.97995711,0
+FFIC.US,D,20140324,000000,15.6285,15.7129,15.4628,15.5608,67861.255894528,0
+FFIC.US,D,20140325,000000,15.6412,15.7672,15.4434,15.5966,97281.764186108,0
+FFIC.US,D,20140326,000000,15.4803,15.9154,15.2555,15.2555,118792.27996328,0
+FFIC.US,D,20140327,000000,15.1779,15.3776,15.0868,15.1255,74374.153461829,0
+FFIC.US,D,20140328,000000,15.1198,15.3853,14.9656,15.0093,92235.094033752,0
+FFIC.US,D,20140331,000000,15.1614,15.3573,15.1469,15.3078,105930.54546132,0
+FFIC.US,D,20140401,000000,15.3078,15.6469,15.1614,15.6208,225417.24558664,0
+FFIC.US,D,20140402,000000,15.6044,15.7196,15.4948,15.677,86743.706065885,0
+FFIC.US,D,20140403,000000,15.6858,15.803,15.4716,15.5811,45838.953489758,0
+FFIC.US,D,20140404,000000,15.5811,15.6703,15.1198,15.2206,128938.24348979,0
+FFIC.US,D,20140407,000000,15.0965,15.1692,14.8717,15.0471,84911.179754173,0
+FFIC.US,D,20140408,000000,15.0171,15.2477,14.9076,15.0024,96666.794770692,0
+FFIC.US,D,20140409,000000,15.0965,15.1033,14.8648,15.0093,122527.49688242,0
+FFIC.US,D,20140410,000000,14.9357,14.9656,14.5606,14.5877,127312.08275372,0
+FFIC.US,D,20140411,000000,14.5014,14.6982,14.4006,14.4646,145865.37983192,0
+FFIC.US,D,20140414,000000,14.6448,14.8668,14.3541,14.4414,162116.66891383,0
+FFIC.US,D,20140415,000000,14.6245,14.6245,14.1536,14.4414,123761.56302477,0
+FFIC.US,D,20140416,000000,14.5189,14.5189,14.2931,14.4074,75969.359361551,0
+FFIC.US,D,20140417,000000,14.3338,14.7157,14.3338,14.5519,69284.146538588,0
+FFIC.US,D,20140421,000000,14.5189,14.6371,14.4074,14.4181,57342.80250399,0
+FFIC.US,D,20140422,000000,14.3939,14.8115,14.3939,14.7476,70668.859551154,0
+FFIC.US,D,20140423,000000,14.6691,14.8193,14.5819,14.5974,73038.968187417,0
+FFIC.US,D,20140424,000000,14.6448,14.7457,14.3251,14.4336,60938.722659575,0
+FFIC.US,D,20140425,000000,14.5072,14.5072,14.2155,14.2534,147704.0971109,0
+FFIC.US,D,20140428,000000,14.2854,14.4502,14.0052,14.0595,140472.01551248,0
+FFIC.US,D,20140429,000000,14.167,14.231,13.7823,13.8938,70241.682809572,0
+FFIC.US,D,20140430,000000,13.8007,14.1536,13.6787,13.9645,276773.38274121,0
+FFIC.US,D,20140501,000000,14.2378,14.6284,14.105,14.3996,456786.07437483,0
+FFIC.US,D,20140502,000000,14.6023,14.704,14.4258,14.5141,147563.76851946,0
+FFIC.US,D,20140505,000000,14.6158,14.6158,14.2155,14.3541,75172.788239568,0
+FFIC.US,D,20140506,000000,14.2378,14.4502,14.167,14.203,147187.15134391,0
+FFIC.US,D,20140507,000000,14.1817,14.4113,14.1225,14.3871,141446.06102952,0
+FFIC.US,D,20140508,000000,14.2854,14.5519,14.2775,14.3038,123392.16864437,0
+FFIC.US,D,20140509,000000,14.231,14.543,14.0993,14.5189,91707.829987984,0
+FFIC.US,D,20140512,000000,14.6536,14.9502,14.5751,14.8493,197989.1969279,0
+FFIC.US,D,20140513,000000,14.5819,14.8911,14.5674,14.5751,143029.91682258,0
+FFIC.US,D,20140514,000000,14.5751,14.5751,14.0508,14.1294,141639.01284275,0
+FFIC.US,D,20140515,000000,14.044,14.044,13.7658,13.9898,118918.16296443,0
+FFIC.US,D,20140516,000000,13.9578,13.9975,13.7823,13.9975,103077.54137805,0
+FFIC.US,D,20140519,000000,13.9762,14.235,13.9394,14.1961,67909.751804804,0
+FFIC.US,D,20140520,000000,14.1294,14.1817,13.9345,14.105,180453.28213761,0
+FFIC.US,D,20140521,000000,14.2688,14.3658,13.95,14.0799,156984.35704758,0
+FFIC.US,D,20140522,000000,14.0799,14.3541,14.0799,14.2775,128818.55145591,0
+FFIC.US,D,20140523,000000,14.2601,14.4113,14.2378,14.3939,124175.32600393,0
+FFIC.US,D,20140527,000000,14.4414,14.704,14.3996,14.6371,106142.07017635,0
+FFIC.US,D,20140528,000000,14.5256,14.5674,14.4414,14.4502,129544.95828217,0
+FFIC.US,D,20140529,000000,14.5256,14.5587,14.4414,14.4646,96127.148790384,0
+FFIC.US,D,20140530,000000,14.5141,14.5974,14.3939,14.4502,134122.14674994,0
+FFIC.US,D,20140602,000000,14.4704,14.4791,14.2854,14.3871,102240.72896882,0
+FFIC.US,D,20140603,000000,14.3174,14.6207,14.3095,14.4181,119524.87775681,0
+FFIC.US,D,20140604,000000,14.3386,14.4579,14.3095,14.3784,53116.435514817,0
+FFIC.US,D,20140605,000000,14.3784,14.9026,14.3095,14.8832,119300.97110724,0
+FFIC.US,D,20140606,000000,14.9909,15.2264,14.6197,15.0354,77887.527387155,0
+FFIC.US,D,20140609,000000,14.9706,15.2689,14.8678,15.1876,48922.055189868,0
+FFIC.US,D,20140610,000000,15.1178,15.1449,14.8959,15.1178,31150.883643349,0
+FFIC.US,D,20140611,000000,14.9909,15.0441,14.7661,14.8755,51848.319052489,0
+FFIC.US,D,20140612,000000,14.7282,14.8135,14.6381,14.7893,57463.526365742,0
+FFIC.US,D,20140613,000000,14.6381,14.861,14.5838,14.6042,47413.522831916,0
+FFIC.US,D,20140616,000000,14.5353,14.5693,14.3532,14.5353,84221.918731524,0
+FFIC.US,D,20140617,000000,14.4967,14.8755,14.42,14.8135,104452.96793971,0
+FFIC.US,D,20140618,000000,14.8135,14.9317,14.7185,14.9113,109237.553811,0
+FFIC.US,D,20140619,000000,14.926,14.926,14.7408,14.8009,110119.76664687,0
+FFIC.US,D,20140620,000000,14.8892,15.0054,14.6953,14.9113,184898.39663696,0
+FFIC.US,D,20140623,000000,14.9026,14.9706,14.7118,14.8688,88589.646140014,0
+FFIC.US,D,20140624,000000,14.9472,15.1449,14.6778,14.8135,122806.09040954,0
+FFIC.US,D,20140625,000000,14.6953,14.9618,14.5838,14.9618,82782.518841413,0
+FFIC.US,D,20140626,000000,14.9113,15.0354,14.8078,14.9909,56199.537214928,0
+FFIC.US,D,20140627,000000,14.861,15.1818,14.861,15.1673,529189.43658927,0
+FFIC.US,D,20140630,000000,15.2913,15.2913,14.9317,15.0441,95043.729518257,0
+FFIC.US,D,20140701,000000,15.0287,15.6442,15.0287,15.3573,183842.83671755,0
+FFIC.US,D,20140702,000000,15.2913,15.3504,15.0723,15.1237,112705.52730968,0
+FFIC.US,D,20140703,000000,15.1876,15.2186,15.0287,15.1014,110459.23801881,0
+FFIC.US,D,20140707,000000,15.052,15.052,14.8688,14.9026,85483.844226583,0
+FFIC.US,D,20140708,000000,14.7835,14.8359,14.6953,14.6991,109718.38560225,0
+FFIC.US,D,20140709,000000,14.7738,14.7738,14.544,14.5693,113899.35216478,0
+FFIC.US,D,20140710,000000,14.4074,14.4113,14.2204,14.3038,118657.11051124,0
+FFIC.US,D,20140711,000000,14.2757,14.3454,13.9955,14.2678,89440.904139542,0
+FFIC.US,D,20140714,000000,14.4414,14.4414,14.1942,14.2844,99290.733064995,0
+FFIC.US,D,20140715,000000,14.3251,14.4336,13.4664,14.2204,90605.837814049,0
+FFIC.US,D,20140716,000000,14.2757,14.3328,14.0023,14.1341,190914.98499484,0
+FFIC.US,D,20140717,000000,13.9955,14.1854,13.9868,14.0779,227811.0862641,0
+FFIC.US,D,20140718,000000,14.0702,14.3454,14.0323,14.173,92348.595100356,0
+FFIC.US,D,20140721,000000,14.0916,14.0916,13.8783,13.9606,105353.75367739,0
+FFIC.US,D,20140722,000000,14.0846,14.1341,13.8724,13.9306,121213.97999346,0
+FFIC.US,D,20140723,000000,13.9461,14.0488,13.8201,13.9461,82119.05351572,0
+FFIC.US,D,20140724,000000,14.0179,14.1555,13.9306,14.0916,139155.40313988,0
+FFIC.US,D,20140725,000000,13.9394,14.1807,13.9394,14.0973,90130.165162191,0
+FFIC.US,D,20140728,000000,14.0101,14.1555,13.9141,14.0916,213013.6426626,0
+FFIC.US,D,20140729,000000,14.1118,14.2921,13.9539,14.2088,125847.91899453,0
+FFIC.US,D,20140730,000000,14.2514,14.4113,13.9461,14.173,165395.8179108,0
+FFIC.US,D,20140731,000000,14.0101,14.169,13.5546,13.6002,199816.56410022,0
+FFIC.US,D,20140801,000000,13.6312,13.7843,13.3094,13.5061,185017.05684296,0
+FFIC.US,D,20140804,000000,13.5623,13.7019,13.3781,13.6079,145212.23278501,0
+FFIC.US,D,20140805,000000,13.5129,13.6951,13.4683,13.5846,138522.89265054,0
+FFIC.US,D,20140806,000000,13.5362,13.8288,13.4615,13.7193,132417.56709512,0
+FFIC.US,D,20140807,000000,13.7484,13.7542,13.5779,13.6447,80364.946122753,0
+FFIC.US,D,20140808,000000,13.6447,13.8366,13.541,13.7106,126306.05057245,0
+FFIC.US,D,20140811,000000,13.7969,13.9238,13.6002,13.8037,86678.700909558,0
+FFIC.US,D,20140812,000000,13.7775,13.8861,13.6806,13.7969,74361.77152729,0
+FFIC.US,D,20140813,000000,13.8366,13.981,13.7775,13.9606,53709.736544791,0
+FFIC.US,D,20140814,000000,13.9461,14.0101,13.8647,13.9461,93285.494813777,0
+FFIC.US,D,20140815,000000,14.0779,14.109,13.734,13.8288,92759.262595886,0
+FFIC.US,D,20140818,000000,13.9684,14.0401,13.8405,14.0323,106743.62582936,0
+FFIC.US,D,20140819,000000,14.0179,14.1118,13.9684,14.0246,69048.889782354,0
+FFIC.US,D,20140820,000000,14.0557,14.1555,13.9054,13.9461,94880.700713498,0
+FFIC.US,D,20140821,000000,13.9238,14.2204,13.8579,14.1652,66459.001808032,0
+FFIC.US,D,20140822,000000,14.0401,14.2921,14.0246,14.1516,107139.84773458,0
+FFIC.US,D,20140825,000000,14.2088,14.2437,14.0101,14.0916,71906.021177135,0
+FFIC.US,D,20140826,000000,14.0557,14.1854,14.0557,14.1516,79389.868777838,0
+FFIC.US,D,20140827,000000,14.1516,14.1516,13.9955,14.0401,51738.945297398,0
+FFIC.US,D,20140828,000000,13.9539,14.0702,13.9054,13.9742,73160.723877046,0
+FFIC.US,D,20140829,000000,13.9742,14.1516,13.8647,14.1264,48450.509849523,0
+FFIC.US,D,20140902,000000,14.1264,14.3251,14.0916,14.2757,75497.814021206,0
+FFIC.US,D,20140903,000000,14.3251,14.3793,14.0828,14.1429,109569.80238779,0
+FFIC.US,D,20140904,000000,14.3251,14.3251,14.11,14.1332,76917.609181632,0
+FFIC.US,D,20140905,000000,14.2757,14.452,14.0624,14.1807,133739.33860712,0
+FFIC.US,D,20140908,000000,14.3095,14.3095,14.0906,14.2678,44266.447803356,0
+FFIC.US,D,20140909,000000,14.2146,14.2146,13.9355,13.9995,120161.51555768,0
+FFIC.US,D,20140910,000000,13.9926,14.1933,13.9442,14.1516,116955.62634005,0
+FFIC.US,D,20140911,000000,14.0906,14.2844,14.0906,14.2194,51917.45152033,0
+FFIC.US,D,20140912,000000,14.2514,14.3464,14.0498,14.2359,96603.853270119,0
+FFIC.US,D,20140915,000000,14.1933,14.2291,14.0624,14.172,81537.102592406,0
+FFIC.US,D,20140916,000000,14.4599,14.4599,14.0382,14.0692,68418.442948764,0
+FFIC.US,D,20140917,000000,14.0537,14.2359,14.0469,14.11,81150.167138075,0
+FFIC.US,D,20140918,000000,14.2591,14.3095,14.1933,14.2678,66042.143345233,0
+FFIC.US,D,20140919,000000,14.2921,14.3396,14.0295,14.0469,163692.27008386,0
+FFIC.US,D,20140922,000000,13.9723,14.11,13.9588,14.0226,79633.380157097,0
+FFIC.US,D,20140923,000000,14.0159,14.1642,13.8405,13.855,98637.586018085,0
+FFIC.US,D,20140924,000000,13.8328,13.9268,13.7514,13.8841,51480.988327844,0
+FFIC.US,D,20140925,000000,13.8948,13.9025,13.6835,13.6902,77007.378207036,0
+FFIC.US,D,20140926,000000,13.7058,13.7581,13.5876,13.7437,61294.703277559,0
+FFIC.US,D,20140929,000000,13.67,13.7213,13.5061,13.6185,58586.155097242,0
+FFIC.US,D,20140930,000000,13.6835,13.7853,13.4693,13.4761,138754.02209526,0
+FFIC.US,D,20141001,000000,13.5061,13.6098,13.3674,13.5148,108935.22824268,0
+FFIC.US,D,20141002,000000,13.6767,13.6767,13.4761,13.5739,56878.479958793,0
+FFIC.US,D,20141003,000000,13.5972,13.7514,13.5876,13.5876,60095.719283072,0
+FFIC.US,D,20141006,000000,13.5565,13.6331,13.4043,13.4043,117548.92737003,0
+FFIC.US,D,20141007,000000,13.2677,13.793,13.0554,13.4199,87185.328397762,0
+FFIC.US,D,20141008,000000,13.3443,13.825,13.1408,13.7058,136804.89923331,0
+FFIC.US,D,20141009,000000,13.7581,13.7581,13.2619,13.2852,115365.57957973,0
+FFIC.US,D,20141010,000000,13.1979,13.6622,13.1979,13.3181,70995.948988549,0
+FFIC.US,D,20141013,000000,13.2483,13.7437,13.2483,13.67,190009.04011776,0
+FFIC.US,D,20141014,000000,13.8084,14.0624,13.7058,13.9355,149655.28362861,0
+FFIC.US,D,20141015,000000,13.7367,14.11,13.5304,14.0828,143188.81831583,0
+FFIC.US,D,20141016,000000,13.8841,14.4433,13.8328,14.3338,151945.94151825,0
+FFIC.US,D,20141017,000000,14.4733,14.6342,14.2921,14.3251,138644.64834017,0
+FFIC.US,D,20141020,000000,14.2437,14.452,14.2146,14.2921,100772.43789811,0
+FFIC.US,D,20141021,000000,14.3338,14.4355,14.1555,14.3095,193946.49530105,0
+FFIC.US,D,20141022,000000,14.3541,14.4355,14.0906,14.11,95606.075711885,0
+FFIC.US,D,20141023,000000,14.1807,14.3164,13.5972,14.1429,135993.88252103,0
+FFIC.US,D,20141024,000000,14.1933,14.3541,14.1332,14.2514,118691.16083121,0
+FFIC.US,D,20141027,000000,14.2146,14.3881,14.0226,14.3541,87490.749449714,0
+FFIC.US,D,20141028,000000,14.5218,14.6342,14.3464,14.4278,163482.80902458,0
+FFIC.US,D,20141029,000000,14.3881,14.736,13.9442,14.6342,123736.79915569,0
+FFIC.US,D,20141030,000000,14.5159,14.8329,14.4733,14.8262,94724.894703888,0
+FFIC.US,D,20141031,000000,14.482,15.0927,14.482,14.8581,266225.00634221,0
+FFIC.US,D,20141103,000000,14.8804,15.0131,14.6342,14.7021,109489.31981328,0
+FFIC.US,D,20141104,000000,14.6061,14.6972,14.3949,14.5024,70255.096571989,0
+FFIC.US,D,20141105,000000,14.6982,14.6982,14.4985,14.5926,156541.70288782,0
+FFIC.US,D,20141106,000000,14.5644,14.7137,14.452,14.7021,118265.01591751,0
+FFIC.US,D,20141107,000000,14.6681,14.7622,14.4773,14.6254,92915.068605497,0
+FFIC.US,D,20141110,000000,14.6681,14.7544,14.5722,14.7544,55989.044327771,0
+FFIC.US,D,20141111,000000,14.7544,14.8262,14.675,14.7709,74204.933689801,0
+FFIC.US,D,20141112,000000,14.8115,15.2545,14.8115,15.1673,173720.60523225,0
+FFIC.US,D,20141113,000000,15.2186,15.3717,14.9307,14.9376,76004.44150941,0
+FFIC.US,D,20141114,000000,14.989,15.0277,14.7544,14.7709,91859.508686082,0
+FFIC.US,D,20141117,000000,14.7544,14.8329,14.578,14.6254,79181.439546438,0
+FFIC.US,D,20141118,000000,14.7021,14.7544,14.5722,14.641,55221.364386378,0
+FFIC.US,D,20141119,000000,14.6594,14.7059,14.2001,14.3396,173221.20053919,0
+FFIC.US,D,20141120,000000,14.2591,14.452,14.2194,14.4278,84105.322181286,0
+FFIC.US,D,20141121,000000,14.5926,14.5926,14.2194,14.2359,123586.15228548,0
+FFIC.US,D,20141124,000000,14.297,14.5644,14.2514,14.5644,50434.714859333,0
+FFIC.US,D,20141125,000000,14.5557,14.5926,14.4006,14.5557,59162.946881165,0
+FFIC.US,D,20141126,000000,14.5644,14.5926,14.5024,14.5296,28268.988379491,0
+FFIC.US,D,20141128,000000,14.5722,14.6013,14.1807,14.1807,45695.529414686,0
+FFIC.US,D,20141201,000000,14.1807,14.547,14.0692,14.0828,83551.230610684,0
+FFIC.US,D,20141202,000000,14.1516,14.5838,14.1516,14.3396,80404.155582124,0
+FFIC.US,D,20141203,000000,14.3881,14.7175,14.3881,14.6361,98822.283208284,0
+FFIC.US,D,20141204,000000,14.6691,14.7175,14.6061,14.6207,79286.685990016,0
+FFIC.US,D,20141205,000000,14.6013,14.8688,14.6013,14.6847,135750.37114177,0
+FFIC.US,D,20141208,000000,14.6768,14.8892,14.6013,14.6207,54665.20916002,0
+FFIC.US,D,20141209,000000,14.4278,14.956,14.2504,14.9337,131372.32545449,0
+FFIC.US,D,20141210,000000,14.8688,15.0403,14.5034,14.5306,102860.85752362,0
+FFIC.US,D,20141211,000000,14.613,14.8087,14.5306,14.5731,64096.115966916,0
+FFIC.US,D,20141212,000000,14.3164,14.6768,14.2185,14.3164,103203.42437919,0
+FFIC.US,D,20141215,000000,14.3541,14.4365,14.1496,14.2427,94773.390614164,0
+FFIC.US,D,20141216,000000,14.2359,14.6274,13.9258,14.3881,108892.92329967,0
+FFIC.US,D,20141217,000000,14.3959,14.7893,14.3435,14.7738,107894.11391357,0
+FFIC.US,D,20141218,000000,14.8688,14.9937,14.613,14.956,146672.26923268,0
+FFIC.US,D,20141219,000000,14.922,15.0994,14.9056,15.081,297580.19190545,0
+FFIC.US,D,20141222,000000,15.0607,15.2109,14.8446,14.9056,162194.05600469,0
+FFIC.US,D,20141223,000000,15.018,15.1576,14.9405,15.0471,64430.428199458,0
+FFIC.US,D,20141224,000000,15.0994,15.1149,14.9656,15.0694,38534.643939865,0
+FFIC.US,D,20141226,000000,15.1721,15.2923,15.0694,15.1721,31886.576920517,0
+FFIC.US,D,20141229,000000,15.2331,15.4203,15.2109,15.2923,40047.30360933,0
+FFIC.US,D,20141230,000000,15.3145,15.4203,15.1963,15.301,48672.352843339,0
+FFIC.US,D,20141231,000000,15.2468,15.2923,15.0607,15.0694,70937.13479949,0
+FFIC.US,D,20150102,000000,15.1808,15.2109,14.6536,14.8842,63619.411487181,0
+FFIC.US,D,20150105,000000,14.7234,14.8368,14.5121,14.6768,68729.023140107,0
+FFIC.US,D,20150106,000000,14.6691,14.6691,14.1923,14.3038,132302.00237277,0
+FFIC.US,D,20150107,000000,14.4278,14.5306,14.1923,14.4733,89614.251223083,0
+FFIC.US,D,20150108,000000,14.5577,14.7738,14.4666,14.6439,34488.846829379,0
+FFIC.US,D,20150109,000000,14.613,14.6982,14.2747,14.3251,53106.117236035,0
+FFIC.US,D,20150112,000000,14.3619,14.5121,14.0886,14.1234,50112.78456133,0
+FFIC.US,D,20150113,000000,14.0809,14.4733,13.9829,14.3251,78757.358288491,0
+FFIC.US,D,20150114,000000,14.1312,14.3396,14.0741,14.2001,61834.349257867,0
+FFIC.US,D,20150115,000000,14.1177,14.2068,13.9258,13.9888,62916.736702116,0
+FFIC.US,D,20150116,000000,13.9325,14.3793,13.9325,14.3095,76016.823443949,0
+FFIC.US,D,20150120,000000,14.5858,14.5858,14.045,14.0886,56675.209866785,0
+FFIC.US,D,20150121,000000,14.0217,14.1003,13.9258,13.9752,61615.601747685,0
+FFIC.US,D,20150122,000000,13.9829,14.613,13.9752,14.5731,59656.160606952,0
+FFIC.US,D,20150123,000000,14.4666,14.483,14.2591,14.3959,39752.20083616,0
+FFIC.US,D,20150126,000000,14.3251,14.4733,14.0953,14.3959,68328.673923359,0
+FFIC.US,D,20150127,000000,14.3619,14.3793,14.1234,14.2068,73963.485966298,0
+FFIC.US,D,20150128,000000,14.297,14.297,13.733,13.7678,98709.81396956,0
+FFIC.US,D,20150129,000000,13.6999,13.9568,13.5749,13.9568,86439.316841811,0
+FFIC.US,D,20150130,000000,13.7765,14.1177,13.4334,13.4558,124876.96896112,0
+FFIC.US,D,20150202,000000,13.5323,14.0052,13.3734,13.9703,97518.052770219,0
+FFIC.US,D,20150203,000000,13.9636,14.5034,13.9636,14.4006,139538.2112827,0
+FFIC.US,D,20150204,000000,14.4123,14.5654,14.2359,14.3396,85557.104005937,0
+FFIC.US,D,20150205,000000,14.5169,14.5615,14.3881,14.483,54252.478008733,0
+FFIC.US,D,20150206,000000,14.5228,14.8446,14.5034,14.6768,90821.489840596,0
+FFIC.US,D,20150209,000000,14.5799,14.7311,14.3541,14.4006,54685.845717584,0
+FFIC.US,D,20150210,000000,14.5169,14.613,14.1623,14.5577,47800.458286247,0
+FFIC.US,D,20150211,000000,14.5393,14.6536,14.297,14.6061,54682.75023395,0
+FFIC.US,D,20150212,000000,14.6691,14.862,14.5393,14.8145,42757.915445404,0
+FFIC.US,D,20150213,000000,14.8775,14.8775,14.5731,14.7572,67964.438682349,0
+FFIC.US,D,20150217,000000,14.6013,14.862,14.5654,14.862,63162.31173713,0
+FFIC.US,D,20150218,000000,14.8688,14.9056,14.6013,14.6847,39393.124734541,0
+FFIC.US,D,20150219,000000,14.5654,14.7572,14.4123,14.6274,60847.921806291,0
+FFIC.US,D,20150220,000000,14.5731,14.7108,14.3959,14.5799,62968.328096026,0
+FFIC.US,D,20150223,000000,14.6207,14.6207,14.421,14.613,39229.064101904,0
+FFIC.US,D,20150224,000000,14.6847,14.7661,14.5577,14.6439,43595.759682515,0
+FFIC.US,D,20150225,000000,14.8145,14.8145,14.5393,14.6623,50951.660626319,0
+FFIC.US,D,20150226,000000,14.6207,14.8446,14.5654,14.7661,75775.375720446,0
+FFIC.US,D,20150227,000000,14.7398,14.7572,14.5393,14.5577,69297.560301005,0
+FFIC.US,D,20150302,000000,14.5121,14.7835,14.5121,14.6934,92813.949473431,0
+FFIC.US,D,20150303,000000,14.6013,14.7495,14.5306,14.6536,67793.155254565,0
+FFIC.US,D,20150304,000000,14.5169,14.9434,14.3996,14.5731,59772.75715719,0
+FFIC.US,D,20150305,000000,14.5731,14.6768,14.4113,14.613,58975.154207329,0
+FFIC.US,D,20150306,000000,14.6207,14.9589,14.6013,14.6274,71514.958411291,0
+FFIC.US,D,20150309,000000,14.6207,14.8465,14.6207,14.7505,46165.011099274,0
+FFIC.US,D,20150310,000000,14.613,14.7059,14.481,14.5383,60840.699011144,0
+FFIC.US,D,20150311,000000,14.5169,14.6691,14.5169,14.6013,56037.540238047,0
+FFIC.US,D,20150312,000000,14.7505,15.1401,14.6623,15.0645,75513.291439379,0
+FFIC.US,D,20150313,000000,15.0955,15.0955,14.8028,14.99,22682.672246828,0
+FFIC.US,D,20150316,000000,15.0781,15.1246,14.8465,14.9763,39893.561255475,0
+FFIC.US,D,20150317,000000,14.8707,15.1925,14.7582,15.1111,54837.524415682,0
+FFIC.US,D,20150318,000000,15.0287,15.2293,14.8872,14.9831,57371.693684581,0
+FFIC.US,D,20150319,000000,14.9977,15.0054,14.6768,14.9521,45628.460602601,0
+FFIC.US,D,20150320,000000,15.0345,15.3863,15.0345,15.363,151028.64653452,0
+FFIC.US,D,20150323,000000,15.3504,15.5549,15.2235,15.3291,87524.799769695,0
+FFIC.US,D,20150324,000000,15.3291,15.3863,15.1246,15.2235,108336.76807332,0
+FFIC.US,D,20150325,000000,15.2012,15.2012,14.8552,14.8872,126749.73656008,0
+FFIC.US,D,20150326,000000,14.8872,15.02,14.6536,14.9298,52436.460943073,0
+FFIC.US,D,20150327,000000,14.7661,15.051,14.7118,14.9434,76049.841936051,0
+FFIC.US,D,20150330,000000,14.9589,15.2138,14.9366,15.1624,71112.545538787,0
+FFIC.US,D,20150331,000000,14.9686,15.0733,14.7505,15.0432,82416.219944646,0
+FFIC.US,D,20150401,000000,15.0131,15.2079,14.8707,15.2079,65509.720160073,0
+FFIC.US,D,20150402,000000,15.238,15.5462,15.238,15.427,58704.815303236,0
+FFIC.US,D,20150406,000000,15.2903,15.363,15.051,15.2662,60438.286138639,0
+FFIC.US,D,20150407,000000,15.3204,15.3291,15.1334,15.1848,36758.868161455,0
+FFIC.US,D,20150408,000000,15.1188,15.2903,15.051,15.2739,31488.291359526,0
+FFIC.US,D,20150409,000000,15.2525,15.2525,14.8919,15.1334,61247.239195161,0
+FFIC.US,D,20150410,000000,15.238,15.238,15.0781,15.1624,31622.428983694,0
+FFIC.US,D,20150413,000000,15.051,15.2903,15.051,15.2079,46829.508252846,0
+FFIC.US,D,20150414,000000,15.2235,15.2235,14.9831,15.1024,34952.137546697,0
+FFIC.US,D,20150415,000000,15.1469,15.4415,15.02,15.3717,121590.597169,0
+FFIC.US,D,20150416,000000,15.2981,15.4357,15.1334,15.363,35165.725917489,0
+FFIC.US,D,20150417,000000,15.2458,15.2903,14.9521,14.9831,78719.180656997,0
+FFIC.US,D,20150420,000000,15.0345,15.363,14.986,15.3426,61600.124329511,0
+FFIC.US,D,20150421,000000,15.3127,15.3863,15.0858,15.1469,51437.651556959,0
+FFIC.US,D,20150422,000000,15.0131,15.1731,14.8707,15.051,94701.162662689,0
+FFIC.US,D,20150423,000000,14.9589,15.1024,14.8872,14.9977,63644.175356257,0
+FFIC.US,D,20150424,000000,14.99,15.0858,14.8465,14.925,53430.111189795,0
+FFIC.US,D,20150427,000000,14.9831,15.051,14.481,14.8232,54971.66203985,0
+FFIC.US,D,20150428,000000,14.8785,15.2079,14.7961,15.1334,55055.240097986,0
+FFIC.US,D,20150429,000000,14.9298,15.0781,14.7408,14.7408,94326.609142897,0
+FFIC.US,D,20150430,000000,14.6013,14.6768,14.2631,14.3599,143696.47763191,0
+FFIC.US,D,20150501,000000,14.3765,14.4646,14.0692,14.4181,114476.1439487,0
+FFIC.US,D,20150504,000000,14.3765,14.613,14.3125,14.5654,133420.50379275,0
+FFIC.US,D,20150505,000000,14.4898,14.6013,14.2562,14.3852,127149.05394895,0
+FFIC.US,D,20150506,000000,14.3996,14.613,14.2155,14.5858,99551.785518184,0
+FFIC.US,D,20150507,000000,14.5383,14.613,14.3008,14.3512,96845.300993623,0
+FFIC.US,D,20150508,000000,14.4113,14.5383,14.3222,14.4898,61642.429272518,0
+FFIC.US,D,20150511,000000,14.5945,14.6934,14.5383,14.579,95797.995697233,0
+FFIC.US,D,20150512,000000,14.5218,14.6623,14.3377,14.613,93684.812202646,0
+FFIC.US,D,20150513,000000,14.6013,14.6691,14.548,14.5858,87391.693973405,0
+FFIC.US,D,20150514,000000,14.6439,14.6847,14.5567,14.613,84323.03786359,0
+FFIC.US,D,20150515,000000,14.5858,14.5858,14.4268,14.548,64917.450957977,0
+FFIC.US,D,20150518,000000,14.4723,14.863,14.4723,14.7185,88804.266338684,0
+FFIC.US,D,20150519,000000,14.7505,14.8872,14.6934,14.7185,58621.2372451,0
+FFIC.US,D,20150520,000000,14.8028,14.8028,14.6274,14.6361,79650.921231026,0
+FFIC.US,D,20150521,000000,14.6207,14.7244,14.5945,14.6274,137689.17572493,0
+FFIC.US,D,20150522,000000,14.6061,14.7408,14.4646,14.579,161171.51457738,0
+FFIC.US,D,20150526,000000,14.5218,14.5218,14.3057,14.4113,108333.67258968,0
+FFIC.US,D,20150527,000000,14.4065,14.6274,14.2631,14.5102,107803.31306028,0
+FFIC.US,D,20150528,000000,14.4345,14.5024,14.2388,14.4646,242308.26795304,0
+FFIC.US,D,20150529,000000,14.4065,14.613,14.3125,14.5218,116475.82637669,0
+FFIC.US,D,20150601,000000,14.4898,14.6536,14.3996,14.4423,93673.462095985,0
+FFIC.US,D,20150602,000000,14.3765,14.6934,14.3678,14.579,72575.677470098,0
+FFIC.US,D,20150603,000000,14.6536,14.8892,14.6207,14.8493,125311.36849785,0
+FFIC.US,D,20150604,000000,14.8493,14.8493,14.6991,14.7195,92758.230768008,0
+FFIC.US,D,20150605,000000,14.7679,14.986,14.7059,14.9317,87996.34511004,0
+FFIC.US,D,20150608,000000,14.8814,15.1159,14.8658,14.9472,244269.77274952,0
+FFIC.US,D,20150609,000000,14.8892,15.1857,14.8262,15.0752,60585.837525225,0
+FFIC.US,D,20150610,000000,15.1305,15.3117,15.082,15.2574,111358.99192861,0
+FFIC.US,D,20150611,000000,15.2497,15.3407,15.1595,15.2574,94754.817712356,0
+FFIC.US,D,20150612,000000,15.2273,15.2971,15.082,15.2497,45918.40423638,0
+FFIC.US,D,20150615,000000,15.1895,15.3049,15.0538,15.2497,136825.53579087,0
+FFIC.US,D,20150616,000000,15.1673,15.3563,15.0752,15.3049,70132.309054482,0
+FFIC.US,D,20150617,000000,15.4347,15.4687,15.2051,15.3049,428465.49460142,0
+FFIC.US,D,20150618,000000,15.3563,15.645,15.3272,15.5665,248243.34190854,0
+FFIC.US,D,20150619,000000,15.6141,15.8156,15.5889,15.7584,234083.56793578,0
+FFIC.US,D,20150622,000000,15.8728,16.0055,15.8476,15.9388,108903.24157845,0
+FFIC.US,D,20150623,000000,15.8931,16.2547,15.8234,16.2547,119506.30485501,0
+FFIC.US,D,20150624,000000,16.3089,16.4756,16.1257,16.4358,188695.5232288,0
+FFIC.US,D,20150625,000000,16.4892,16.5957,16.3758,16.4892,274045.22983122,0
+FFIC.US,D,20150626,000000,16.4892,16.6249,16.2547,16.401,508786.07212542,0
+FFIC.US,D,20150629,000000,16.2469,16.3691,15.8389,15.9057,125974.83382355,0
+FFIC.US,D,20150630,000000,16.0725,16.1335,15.8728,15.8786,130213.58274726,0
+FFIC.US,D,20150701,000000,15.8728,16.4077,15.8544,16.2701,173739.17813406,0
+FFIC.US,D,20150702,000000,16.1335,16.2614,15.9843,16.0588,87996.34511004,0
+FFIC.US,D,20150706,000000,15.9988,16.1053,15.8389,16.0889,72381.693828993,0
+FFIC.US,D,20150707,000000,16.0453,16.0725,15.8311,16.0202,61662.034002204,0
+FFIC.US,D,20150708,000000,16.0202,16.1335,15.8854,16.0366,179829.02627129,0
+FFIC.US,D,20150709,000000,16.3691,16.3845,16.1257,16.2256,84555.199136189,0
+FFIC.US,D,20150710,000000,16.4136,16.558,16.3758,16.4892,74631.078603505,0
+FFIC.US,D,20150713,000000,16.1053,16.5357,16.0976,16.4524,167921.73255667,0
+FFIC.US,D,20150714,000000,16.3845,16.5202,16.2867,16.4756,81076.907358722,0
+FFIC.US,D,20150715,000000,16.4214,16.5512,16.3235,16.4358,168063.09297599,0
+FFIC.US,D,20150716,000000,16.5202,16.6249,16.3447,16.3845,97921.497470602,0
+FFIC.US,D,20150717,000000,16.3691,16.4756,16.1335,16.2867,77409.791079541,0
+FFIC.US,D,20150720,000000,16.2469,16.3293,16.1636,16.2469,71193.028113288,0
+FFIC.US,D,20150721,000000,16.2614,16.401,16.0976,16.2169,84688.304932479,0
+FFIC.US,D,20150722,000000,16.2256,16.4077,16.1723,16.3235,108640.12546951,0
+FFIC.US,D,20150723,000000,16.3235,16.3235,15.9388,15.9455,101359.54796082,0
+FFIC.US,D,20150724,000000,15.9222,15.9222,15.6499,15.7517,119090.47822009,0
+FFIC.US,D,20150727,000000,15.5889,15.7797,15.5889,15.7584,44726.643037041,0
+FFIC.US,D,20150728,000000,15.8544,15.8931,15.4997,15.5724,170831.48717325,0
+FFIC.US,D,20150729,000000,15.4454,15.6663,15.0694,15.5665,174666.79139657,0
+FFIC.US,D,20150730,000000,15.5152,15.6731,15.3563,15.5966,99640.522715711,0
+FFIC.US,D,20150731,000000,15.5608,15.7584,15.3707,15.6906,93154.452673243,0
+FFIC.US,D,20150803,000000,15.6663,15.6663,15.2971,15.3563,136756.40332302,0
+FFIC.US,D,20150804,000000,15.491,15.645,15.4454,15.5471,76878.39972226,0
+FFIC.US,D,20150805,000000,15.5966,16.0142,15.5966,15.8544,112208.18627238,0
+FFIC.US,D,20150806,000000,15.93,15.93,15.6141,15.6731,55738.310153365,0
+FFIC.US,D,20150807,000000,15.5889,15.7652,15.3707,15.4183,86405.26652183,0
+FFIC.US,D,20150810,000000,15.6141,15.7652,15.5889,15.6965,98181.518095912,0
+FFIC.US,D,20150811,000000,15.6044,15.6499,15.3582,15.4347,53466.225165533,0
+FFIC.US,D,20150812,000000,15.362,15.5665,15.0994,15.5065,117902.84433226,0
+FFIC.US,D,20150813,000000,15.4618,15.7186,15.362,15.5471,113666.15906431,0
+FFIC.US,D,20150814,000000,15.491,15.7866,15.4832,15.7797,122796.80395864,0
+FFIC.US,D,20150817,000000,15.6818,15.9135,15.6218,15.8311,57692.592154706,0
+FFIC.US,D,20150818,000000,15.8311,15.8854,15.6663,15.8311,66560.120940097,0
+FFIC.US,D,20150819,000000,15.7584,15.8544,15.5317,15.6499,65104.211803934,0
+FFIC.US,D,20150820,000000,15.4764,15.5608,15.2971,15.3049,62591.710920477,0
+FFIC.US,D,20150821,000000,14.986,15.5724,14.986,15.4018,101359.54796082,0
+FFIC.US,D,20150824,000000,15.0393,15.3049,14.6847,14.7059,144092.69953714,0
+FFIC.US,D,20150825,000000,15.2642,15.2642,14.613,14.613,156668.61771684,0
+FFIC.US,D,20150826,000000,14.9531,15.1305,14.6061,15.0471,225876.40899244,0
+FFIC.US,D,20150827,000000,15.1071,15.1673,14.7118,14.9531,117503.52694339,0
+FFIC.US,D,20150828,000000,14.8493,15.1227,14.7912,14.9113,148467.64974078,0
+FFIC.US,D,20150831,000000,14.6847,15.1305,14.6847,15.0752,104403.44020156,0
+FFIC.US,D,20150901,000000,14.8493,15.0171,14.4975,14.5296,113933.40248476,0
+FFIC.US,D,20150902,000000,14.7195,14.7971,14.5654,14.7844,122001.26466453,0
+FFIC.US,D,20150903,000000,14.7059,14.9192,14.7059,14.7525,66029.761410693,0
+FFIC.US,D,20150904,000000,14.5373,14.7912,14.5373,14.7195,48163.661699379,0
+FFIC.US,D,20150908,000000,14.9046,15.1024,14.7912,15.0335,80450.587836644,0
+FFIC.US,D,20150909,000000,15.1624,15.1624,14.8048,14.8115,91080.478638028,0
+FFIC.US,D,20150910,000000,14.7912,15.0858,14.7263,14.9395,53595.203650309,0
+FFIC.US,D,20150911,000000,14.7844,15.0413,14.7844,14.9395,60105.005733976,0
+FFIC.US,D,20150914,000000,14.988,15.0558,14.8339,14.927,71000.076300061,0
+FFIC.US,D,20150915,000000,14.9133,15.1537,14.6536,15.0955,126776.56408492,0
+FFIC.US,D,20150916,000000,15.2468,15.2468,14.9647,15.1111,115624.56837716,0
+FFIC.US,D,20150917,000000,15.1188,15.3989,14.8745,15.0034,116283.90639134,0
+FFIC.US,D,20150918,000000,14.8503,15.0558,14.6982,14.8824,241216.59405789,0
+FFIC.US,D,20150921,000000,15.0413,15.2313,14.7971,15.1188,60373.280982312,0
+FFIC.US,D,20150922,000000,15.0034,15.1111,14.8745,14.927,80713.703945589,0
+FFIC.US,D,20150923,000000,14.9133,15.1401,14.8959,15.0858,130534.48121738,0
+FFIC.US,D,20150924,000000,14.9803,15.2622,14.9803,15.1537,83538.848676145,0
+FFIC.US,D,20150925,000000,15.3242,15.5384,15.2099,15.239,85567.422284719,0
+FFIC.US,D,20150928,000000,15.1537,15.3242,15.018,15.1024,91108.33799074,0
+FFIC.US,D,20150929,000000,15.0858,15.2313,15.0335,15.1188,38455.193193242,0
+FFIC.US,D,20150930,000000,15.239,15.4513,15.1798,15.2535,113913.79775508,0
+FFIC.US,D,20151001,000000,15.2157,15.3155,14.9046,15.1624,201846.16953666,0
+FFIC.US,D,20151002,000000,15.0413,15.0626,14.5141,14.9957,108665.92116647,0
+FFIC.US,D,20151005,000000,15.0858,15.3543,14.9734,15.302,58997.85442065,0
+FFIC.US,D,20151006,000000,14.487,15.4231,14.487,15.2032,71262.160581128,0
+FFIC.US,D,20151007,000000,15.2856,15.4667,15.2622,15.4318,51300.418449157,0
+FFIC.US,D,20151008,000000,15.3379,15.6295,15.3379,15.489,134783.54841988,0
+FFIC.US,D,20151009,000000,15.5879,15.6818,15.3689,15.3989,46986.346090334,0
+FFIC.US,D,20151012,000000,15.4231,15.6208,15.2769,15.5879,57314.943151279,0
+FFIC.US,D,20151013,000000,15.5879,15.6965,15.5055,15.5714,56172.709690094,0
+FFIC.US,D,20151014,000000,15.5307,15.5307,15.1111,15.1701,61814.74452818,0
+FFIC.US,D,20151015,000000,15.1334,15.6044,15.1334,15.5549,58402.489734919,0
+FFIC.US,D,20151016,000000,15.6208,15.6663,15.4444,15.5384,61814.74452818,0
+FFIC.US,D,20151019,000000,15.5384,15.6372,15.4406,15.5055,29981.82265733,0
+FFIC.US,D,20151020,000000,15.4153,15.6372,15.3911,15.5879,76904.195419215,0
+FFIC.US,D,20151021,000000,15.6906,15.8253,15.4076,15.4076,41080.163315424,0
+FFIC.US,D,20151022,000000,15.6044,16.085,15.6044,15.9019,52889.43338161,0
+FFIC.US,D,20151023,000000,16.0463,16.275,15.6044,16.1596,80450.587836644,0
+FFIC.US,D,20151026,000000,16.1306,16.3429,15.7186,16.1093,29003.649828781,0
+FFIC.US,D,20151027,000000,16.0608,16.1306,15.6208,15.6965,103022.8545005,0
+FFIC.US,D,20151028,000000,15.8805,17.5155,15.8805,16.9902,409075.38511399,0
+FFIC.US,D,20151029,000000,16.651,16.7645,15.6208,16.6093,228357.95503955,0
+FFIC.US,D,20151030,000000,16.5279,16.5745,15.9164,16.0317,303558.60263184,0
+FFIC.US,D,20151102,000000,16.0085,16.2837,16.0085,16.1926,138784.9769316,0
+FFIC.US,D,20151103,000000,16.1093,16.307,16.0085,16.0929,143577.81742591,0
+FFIC.US,D,20151104,000000,16.0929,16.3225,16.0763,16.3011,115577.10429476,0
+FFIC.US,D,20151105,000000,16.3225,16.9534,16.3225,16.7558,80974.756398778,0
+FFIC.US,D,20151106,000000,16.6704,17.2588,16.6704,17.1831,78609.806901907,0
+FFIC.US,D,20151109,000000,17.1667,17.1976,16.8711,17.0223,54918.006990182,0
+FFIC.US,D,20151110,000000,17.1056,17.1288,16.8923,17.0377,68114.05372469,0
+FFIC.US,D,20151111,000000,17.1375,17.2035,16.7247,16.8303,44883.48087453,0
+FFIC.US,D,20151112,000000,16.6781,16.8381,16.4194,16.496,57090.004673828,0
+FFIC.US,D,20151113,000000,16.3264,16.6597,16.2381,16.434,91601.551716528,0
+FFIC.US,D,20151116,000000,16.4592,16.651,16.1306,16.6423,73756.088562777,0
+FFIC.US,D,20151117,000000,16.718,16.9456,16.4505,16.6859,97381.851490295,0
+FFIC.US,D,20151118,000000,16.7847,16.9369,16.4059,16.9302,113391.6928487,0
+FFIC.US,D,20151119,000000,16.8768,16.9534,16.8101,16.8923,50790.695477317,0
+FFIC.US,D,20151120,000000,16.9786,17.1056,16.9369,17.0697,112865.46063081,0
+FFIC.US,D,20151123,000000,17.0843,17.1976,16.9534,17.1607,96197.313086103,0
+FFIC.US,D,20151124,000000,17.0843,17.2588,16.9156,17.2189,69296.528473126,0
+FFIC.US,D,20151125,000000,17.2102,17.3905,17.0135,17.2906,43047.859079183,0
+FFIC.US,D,20151127,000000,17.2588,17.3255,17.1375,17.2742,27563.218110791,0
+FFIC.US,D,20151130,000000,17.4389,17.4981,17.2441,17.3489,85174.295863119,0
+FFIC.US,D,20151201,000000,17.5631,17.5795,17.2441,17.4904,147435.82186257,0
+FFIC.US,D,20151202,000000,17.4826,17.5155,17.1754,17.2102,112154.53122272,0
+FFIC.US,D,20151203,000000,17.2906,17.374,16.9369,16.9699,125251.52248092,0
+FFIC.US,D,20151204,000000,16.9612,17.374,16.8836,17.2588,102236.6016573,0
+FFIC.US,D,20151207,000000,17.1278,17.1667,16.6674,16.8604,211625.8341664,0
+FFIC.US,D,20151208,000000,16.8429,17.0009,16.5832,16.6898,106154.45211089,0
+FFIC.US,D,20151209,000000,16.62,16.7198,16.2944,16.4756,78446.778097148,0
+FFIC.US,D,20151210,000000,16.4358,16.8516,16.3525,16.5541,128879.42930072,0
+FFIC.US,D,20151211,000000,16.336,16.6277,16.1596,16.2314,130963.72161472,0
+FFIC.US,D,20151214,000000,16.2314,16.5125,16.1452,16.3845,80005.870021133,0
+FFIC.US,D,20151215,000000,16.5057,16.8758,16.4077,16.8758,111806.80522776,0
+FFIC.US,D,20151216,000000,16.8808,16.8808,16.5222,16.7906,126794.10515885,0
+FFIC.US,D,20151217,000000,16.8808,16.8808,16.5299,16.5832,60465.113663473,0
+FFIC.US,D,20151218,000000,16.4843,16.5125,16.2004,16.2314,291901.01126375,0
+FFIC.US,D,20151221,000000,16.3845,16.4756,16.1016,16.401,140868.23741772,0
+FFIC.US,D,20151222,000000,16.4756,16.5057,16.0608,16.4843,124095.87525732,0
+FFIC.US,D,20151223,000000,16.5541,16.8215,16.4699,16.6898,74406.140126053,0
+FFIC.US,D,20151224,000000,16.7198,16.9224,16.6898,16.775,52595.362436317,0
+FFIC.US,D,20151228,000000,16.7683,16.8429,16.5909,16.7595,42828.079741123,0
+FFIC.US,D,20151229,000000,16.8352,17.1783,16.6462,16.9835,70865.938675893,0
+FFIC.US,D,20151230,000000,17.0116,17.09,16.8895,17.0357,80587.820944447,0
+FFIC.US,D,20151231,000000,16.9883,17.2035,16.5977,16.6046,108013.80594744,0
+FFIC.US,D,20160104,000000,16.3845,16.62,15.7323,15.9144,172775.4508958,0
+FFIC.US,D,20160105,000000,15.9144,16.0754,15.7691,16.0162,91832.681161248,0
+FFIC.US,D,20160106,000000,15.7555,16.116,15.7555,16.0608,69266.605464658,0
+FFIC.US,D,20160107,000000,15.8786,16.0675,15.8079,15.993,129497.49419978,0
+FFIC.US,D,20160108,000000,16.0531,16.0754,15.6004,15.6547,127615.44014991,0
+FFIC.US,D,20160111,000000,15.7149,15.7769,15.5501,15.7052,54733.309799982,0
+FFIC.US,D,20160112,000000,15.8786,15.8786,15.4454,15.6469,68435.984022693,0
+FFIC.US,D,20160113,000000,15.7246,15.7246,14.9793,15.0325,105499.24140822,0
+FFIC.US,D,20160114,000000,15.1711,15.3707,15.0258,15.1111,65041.270303363,0
+FFIC.US,D,20160115,000000,14.6681,15.0781,14.6497,15.0112,94809.504589902,0
+FFIC.US,D,20160119,000000,15.1866,15.2166,14.9113,15.0558,69458.525450007,0
+FFIC.US,D,20160120,000000,14.8242,15.2672,14.6254,15.1111,59487.972662802,0
+FFIC.US,D,20160121,000000,15.0858,15.1469,14.7738,14.8882,66414.633209269,0
+FFIC.US,D,20160122,000000,15.0558,15.2632,14.7661,15.1188,57961.89923092,0
+FFIC.US,D,20160125,000000,15.0258,15.0626,14.7572,14.8028,50450.192277506,0
+FFIC.US,D,20160126,000000,14.8028,15.1634,14.8028,15.1469,51544.961656294,0
+FFIC.US,D,20160127,000000,15.9057,17.0765,15.6741,16.3225,150888.31794307,0
+FFIC.US,D,20160128,000000,16.4621,16.8516,16.4291,16.6046,102621.47345588,0
+FFIC.US,D,20160129,000000,16.6627,16.9835,16.5977,16.8808,175986.49925281,0
+FFIC.US,D,20160201,000000,16.8758,16.8758,16.0162,16.6462,95587.502810077,0
+FFIC.US,D,20160202,000000,16.5222,16.5445,16.1238,16.214,79957.374110857,0
+FFIC.US,D,20160203,000000,16.2673,16.3845,15.6547,16.2217,93927.291754027,0
+FFIC.US,D,20160204,000000,16.2217,16.5445,15.7923,15.9009,111275.41387047,0
+FFIC.US,D,20160205,000000,15.8854,15.9465,15.5162,15.5162,165043.96460433,0
+FFIC.US,D,20160208,000000,15.3776,15.6004,15.0781,15.5016,165896.25443174,0
+FFIC.US,D,20160209,000000,15.332,15.6469,14.5974,15.239,196335.17683912,0
+FFIC.US,D,20160210,000000,15.361,15.5752,15.1024,15.1401,149532.4961111,0
+FFIC.US,D,20160211,000000,14.7835,15.2952,14.7495,15.1024,174203.50067925,0
+FFIC.US,D,20160212,000000,15.2952,15.4454,15.1469,15.2545,337925.69377158,0
+FFIC.US,D,20160216,000000,15.4687,16.1849,15.2254,16.0386,125801.48674,0
+FFIC.US,D,20160217,000000,16.1016,16.4291,15.6984,15.7555,104667.58813838,0
+FFIC.US,D,20160218,000000,15.74,15.8854,15.4687,15.7769,78344.627137205,0
+FFIC.US,D,20160219,000000,15.7555,16.116,15.584,15.8786,86337.165881868,0
+FFIC.US,D,20160222,000000,16.0608,16.1683,15.8786,15.931,49415.268915655,0
+FFIC.US,D,20160223,000000,15.8621,16.1383,15.7691,15.8147,73073.018507398,0
+FFIC.US,D,20160224,000000,15.7633,15.9852,15.6257,15.9144,90488.209435932,0
+FFIC.US,D,20160225,000000,16.0075,16.1596,15.9542,16.1016,36920.865138334,0
+FFIC.US,D,20160226,000000,16.0463,16.2314,15.931,16.0463,56172.709690094,0
+FFIC.US,D,20160229,000000,16.023,16.1683,15.7769,15.8467,58738.865623218,0
+FFIC.US,D,20160301,000000,15.9542,16.2944,15.9542,16.2585,31774.107681791,0
+FFIC.US,D,20160302,000000,16.2673,16.4358,16.1383,16.3691,43423.444426853,0
+FFIC.US,D,20160303,000000,16.4455,17.1278,16.4455,16.7364,163499.31827064,0
+FFIC.US,D,20160304,000000,16.7364,16.7364,16.276,16.3845,135300.49418686,0
+FFIC.US,D,20160307,000000,16.307,16.5319,16.275,16.5232,48942.691747432,0
+FFIC.US,D,20160308,000000,16.3758,16.7635,16.3758,16.5852,77429.395809227,0
+FFIC.US,D,20160309,000000,16.6763,16.685,16.1907,16.2934,40265.019291633,0
+FFIC.US,D,20160310,000000,16.1509,16.4843,16.1509,16.4214,89483.209082549,0
+FFIC.US,D,20160311,000000,16.5463,16.7548,16.4766,16.747,58248.747381065,0
+FFIC.US,D,20160314,000000,16.7005,16.747,16.5095,16.5463,55624.809086761,0
+FFIC.US,D,20160315,000000,16.4136,16.685,16.1355,16.3691,41455.748663095,0
+FFIC.US,D,20160316,000000,16.275,16.4766,16.0986,16.1984,81854.905578896,0
+FFIC.US,D,20160317,000000,16.2197,16.7401,15.9891,16.6064,67109.053371308,0
+FFIC.US,D,20160318,000000,16.7548,16.9873,16.6568,16.685,180382.08601401,0
+FFIC.US,D,20160321,000000,16.6307,16.7237,16.4766,16.6404,104336.37138947,0
+FFIC.US,D,20160322,000000,16.6133,16.8942,16.4911,16.8235,58975.154207329,0
+FFIC.US,D,20160323,000000,16.7944,16.7944,16.4708,16.4708,46291.925928294,0
+FFIC.US,D,20160324,000000,16.3691,16.8235,16.3525,16.6404,44851.494210305,0
+FFIC.US,D,20160328,000000,16.7005,16.8643,16.5463,16.6133,50421.301096917,0
+FFIC.US,D,20160329,000000,16.5386,16.9563,16.4766,16.8942,54000.712006449,0
+FFIC.US,D,20160330,000000,17.0096,17.1356,16.872,16.8942,33598.379370478,0
+FFIC.US,D,20160331,000000,16.9185,17.0096,16.6637,16.7237,56906.339311505,0
+FFIC.US,D,20160401,000000,16.5629,16.7944,16.4542,16.7635,81184.217458056,0
+FFIC.US,D,20160404,000000,16.8013,16.8013,16.5852,16.5929,20170.171363372,0
+FFIC.US,D,20160405,000000,16.4136,16.4629,16.214,16.2294,43790.775151498,0
+FFIC.US,D,20160406,000000,16.2372,16.2837,16.0725,16.2197,54474.321002549,0
+FFIC.US,D,20160407,000000,16.0822,16.1219,15.68,15.7807,65950.310664071,0
+FFIC.US,D,20160408,000000,15.867,16.0822,15.742,15.8573,51090.957389879,0
+FFIC.US,D,20160411,000000,15.9038,16.1277,15.8747,15.9891,57243.747027682,0
+FFIC.US,D,20160412,000000,16.0202,16.275,15.9503,16.1839,54372.170042607,0
+FFIC.US,D,20160413,000000,16.2585,16.4465,16.2372,16.3225,94615.520948797,0
+FFIC.US,D,20160414,000000,16.3225,16.4368,16.2663,16.3225,117730.5290766,0
+FFIC.US,D,20160415,000000,16.2294,16.3225,16.1839,16.214,53863.478898645,0
+FFIC.US,D,20160418,000000,16.1664,16.4291,16.1549,16.2372,95300.654659933,0
+FFIC.US,D,20160419,000000,16.3011,16.4911,16.0986,16.4465,235267.07451209,0
+FFIC.US,D,20160420,000000,16.3932,16.5929,16.3932,16.4766,130938.95774564,0
+FFIC.US,D,20160421,000000,16.4368,16.5135,16.2197,16.336,60611.63322218,0
+FFIC.US,D,20160422,000000,16.3438,16.3932,16.1742,16.214,75274.939199511,0
+FFIC.US,D,20160425,000000,16.1577,16.275,15.897,16.214,84888.479540852,0
+FFIC.US,D,20160426,000000,16.244,16.336,16.1839,16.2585,165430.90005865,0
+FFIC.US,D,20160427,000000,15.9038,16.3148,15.5094,15.8893,102582.2639965,0
+FFIC.US,D,20160428,000000,15.7584,15.7584,15.5094,15.5511,119294.78013997,0
+FFIC.US,D,20160429,000000,15.5025,15.5937,15.2865,15.4347,283684.56586951,0
+FFIC.US,D,20160502,000000,15.5511,15.5511,15.426,15.4784,183185.56235912,0
+FFIC.US,D,20160503,000000,15.3776,15.4928,15.1372,15.239,240896.72741564,0
+FFIC.US,D,20160504,000000,15.239,15.3291,15.1168,15.2099,150572.57861234,0
+FFIC.US,D,20160505,000000,15.239,15.2943,15.1227,15.1517,153482.33322891,0
+FFIC.US,D,20160506,000000,15.083,15.2089,15.083,15.1779,174674.01419172,0
+FFIC.US,D,20160509,000000,15.1372,15.2612,15.1372,15.1779,117328.11620409,0
+FFIC.US,D,20160510,000000,15.2022,15.426,15.2022,15.2612,96791.645943956,0
+FFIC.US,D,20160511,000000,15.2244,15.3097,15.1692,15.1779,106716.79830451,0
+FFIC.US,D,20160512,000000,15.2022,15.303,15.0374,15.1517,268152.46081872,0
+FFIC.US,D,20160513,000000,15.1227,15.2816,15.0597,15.1372,98931.656963376,0
+FFIC.US,D,20160516,000000,15.1935,15.4096,15.1935,15.3379,98087.621758995,0
+FFIC.US,D,20160517,000000,15.2865,15.4018,14.9357,15.0451,135061.11011912,0
+FFIC.US,D,20160518,000000,14.9686,15.6887,14.9686,15.68,67068.812084057,0
+FFIC.US,D,20160519,000000,15.4928,15.5268,15.239,15.3466,55348.279215399,0
+FFIC.US,D,20160520,000000,15.4454,15.6024,15.4415,15.5511,84276.60560907,0
+FFIC.US,D,20160523,000000,15.5268,15.6566,15.3466,15.5685,64232.317246841,0
+FFIC.US,D,20160524,000000,15.7343,16.1063,15.5849,16.0443,76618.379096949,0
+FFIC.US,D,20160525,000000,16.0657,16.3932,16.0657,16.3264,90043.491620421,0
+FFIC.US,D,20160526,000000,16.2508,16.275,16.0822,16.1277,46729.420948659,0
+FFIC.US,D,20160527,000000,16.1355,16.3438,16.1219,16.2837,33608.69764926,0
+FFIC.US,D,20160531,000000,16.3438,16.3438,16.0511,16.1355,40031.826191157,0
+FFIC.US,D,20160601,000000,16.0725,16.4766,16.0008,16.4542,68840.460550955,0
+FFIC.US,D,20160602,000000,16.4136,16.4542,16.1442,16.3691,57829.825262509,0
+FFIC.US,D,20160603,000000,16.3264,16.336,15.7662,16.1664,81057.302629036,0
+FFIC.US,D,20160606,000000,16.1355,16.4136,16.1355,16.3011,59030.872912753,0
+FFIC.US,D,20160607,000000,16.1742,16.336,16.1355,16.1664,60223.665939971,0
+FFIC.US,D,20160608,000000,16.2381,16.5503,16.2207,16.5085,64490.274216395,0
+FFIC.US,D,20160609,000000,16.3011,16.4233,16.0579,16.3778,60689.020313046,0
+FFIC.US,D,20160610,000000,16.1664,16.3167,16.1053,16.2072,34027.619767816,0
+FFIC.US,D,20160613,000000,15.8301,16.308,15.8301,15.9251,48852.922722028,0
+FFIC.US,D,20160614,000000,16.022,16.022,15.6984,15.7633,40092.704035972,0
+FFIC.US,D,20160615,000000,15.8389,15.8864,15.4958,15.6606,37412.015208366,0
+FFIC.US,D,20160616,000000,15.6044,15.6616,15.4561,15.6141,48063.574395192,0
+FFIC.US,D,20160617,000000,15.6616,15.7546,15.4881,15.5365,135259.22107174,0
+FFIC.US,D,20160620,000000,15.6761,16.0889,15.6761,15.7923,88456.540343724,0
+FFIC.US,D,20160621,000000,15.7226,15.8641,15.6218,15.7846,72040.158801304,0
+FFIC.US,D,20160622,000000,15.7846,15.8476,15.7226,15.739,52147.549137172,0
+FFIC.US,D,20160623,000000,15.9407,16.1664,15.9251,16.1577,77891.654698668,0
+FFIC.US,D,20160624,000000,15.4638,15.7256,15.2147,15.428,206845.37560663,0
+FFIC.US,D,20160627,000000,15.1857,15.1857,14.8319,14.8804,98903.797610664,0
+FFIC.US,D,20160628,000000,15.0141,15.2303,14.7816,14.8028,163086.58711935,0
+FFIC.US,D,20160629,000000,15.0752,15.2749,14.927,15.2244,73269.065804259,0
+FFIC.US,D,20160630,000000,15.2535,15.5113,15.1692,15.5045,66739.658990906,0
+FFIC.US,D,20160701,000000,15.395,15.4803,15.2535,15.3795,47652.906899662,0
+FFIC.US,D,20160705,000000,15.3107,15.5655,15.1701,15.5365,85260.969404888,0
+FFIC.US,D,20160706,000000,15.4958,15.8641,15.4115,15.8476,93888.082294654,0
+FFIC.US,D,20160707,000000,15.8224,15.9804,14.9909,15.6761,65163.025992992,0
+FFIC.US,D,20160708,000000,15.7923,16.0463,15.7923,15.9726,55951.898524156,0
+FFIC.US,D,20160711,000000,16.0105,16.245,16.0036,16.214,35731.167594751,0
+FFIC.US,D,20160712,000000,16.3011,16.6724,16.3011,16.5416,81563.93011724,0
+FFIC.US,D,20160713,000000,16.558,16.6356,16.3778,16.4156,83017.775597647,0
+FFIC.US,D,20160714,000000,16.5338,16.6443,16.4572,16.4717,43849.589340557,0
+FFIC.US,D,20160715,000000,16.589,16.6443,16.3245,16.5338,49518.451703477,0
+FFIC.US,D,20160718,000000,16.4398,16.653,16.4398,16.4795,23172.790488981,0
+FFIC.US,D,20160719,000000,16.4398,16.6171,16.3613,16.3865,31904.117994447,0
+FFIC.US,D,20160720,000000,16.4795,16.4795,16.2304,16.3167,43647.351076426,0
+FFIC.US,D,20160721,000000,16.3457,16.3544,16.1674,16.2207,55868.32046602,0
+FFIC.US,D,20160722,000000,16.214,16.6093,16.2072,16.4398,50888.719125748,0
+FFIC.US,D,20160725,000000,16.3544,16.4398,16.2381,16.2673,27881.021097282,0
+FFIC.US,D,20160726,000000,16.2944,16.5745,16.1442,16.2944,33518.928623856,0
+FFIC.US,D,20160727,000000,16.7595,17.6881,16.7053,17.6803,157630.28129935,0
+FFIC.US,D,20160728,000000,17.5882,17.5882,17.2102,17.5552,68845.619690346,0
+FFIC.US,D,20160729,000000,17.5552,17.7713,17.3595,17.4002,67942.770296907,0
+FFIC.US,D,20160801,000000,17.3682,17.6164,17.312,17.47,35842.605005599,0
+FFIC.US,D,20160802,000000,17.47,17.47,16.9863,17.0009,61329.785425419,0
+FFIC.US,D,20160803,000000,17.0329,17.3866,16.8798,17.3769,44163.265015534,0
+FFIC.US,D,20160804,000000,17.2277,17.4797,17.0484,17.1424,92649.888840795,0
+FFIC.US,D,20160805,000000,17.2277,17.6482,17.1734,17.6164,124529.24296617,0
+FFIC.US,D,20160808,000000,17.596,17.6482,17.437,17.6405,44920.626678146,0
+FFIC.US,D,20160809,000000,17.6579,17.7879,17.5078,17.781,82838.237546836,0
+FFIC.US,D,20160810,000000,17.7346,17.7917,17.4797,17.5136,53413.601943744,0
+FFIC.US,D,20160811,000000,17.5795,17.5999,17.4293,17.4448,71264.224236885,0
+FFIC.US,D,20160812,000000,17.408,17.4526,17.2102,17.3769,46638.620095375,0
+FFIC.US,D,20160815,000000,17.3362,17.5136,17.3362,17.4002,47813.872048664,0
+FFIC.US,D,20160816,000000,17.3285,17.437,17.2588,17.2829,36048.970581242,0
+FFIC.US,D,20160817,000000,17.3449,17.4526,16.775,17.312,37137.54899276,0
+FFIC.US,D,20160818,000000,17.25,17.5552,17.2035,17.5136,39981.266625124,0
+FFIC.US,D,20160819,000000,17.4603,17.9391,17.3595,17.4971,44764.820668534,0
+FFIC.US,D,20160822,000000,17.4147,17.5039,17.3285,17.437,22456.701941498,0
+FFIC.US,D,20160823,000000,17.5552,17.6251,17.4293,17.4526,36839.350735955,0
+FFIC.US,D,20160824,000000,17.4971,17.6482,17.3682,17.6405,42729.024264814,0
+FFIC.US,D,20160825,000000,17.5631,17.8063,17.5631,17.7966,26845.065907553,0
+FFIC.US,D,20160826,000000,17.8209,17.8634,17.6482,17.813,41536.231237596,0
+FFIC.US,D,20160829,000000,17.7879,18.0544,17.7879,17.9827,39986.425764515,0
+FFIC.US,D,20160830,000000,18.1251,18.5448,18.033,18.4197,72036.03148979,0
+FFIC.US,D,20160831,000000,18.1386,18.2589,17.5078,18.0854,100333.91104987,0
+FFIC.US,D,20160901,000000,18.0932,18.0932,17.5678,18.0544,45120.801286519,0
+FFIC.US,D,20160902,000000,18.0932,18.2366,18.0544,18.0932,34681.798642605,0
+FFIC.US,D,20160906,000000,18.1726,18.1726,17.7423,17.9294,43371.853032942,0
+FFIC.US,D,20160907,000000,17.9294,18.3781,17.8993,18.3393,103490.27252934,0
+FFIC.US,D,20160908,000000,18.3781,18.6359,18.3354,18.6282,60497.100327698,0
+FFIC.US,D,20160909,000000,18.4954,18.5341,18.1483,18.1649,121295.49439584,0
+FFIC.US,D,20160912,000000,18.0631,18.1649,17.9294,18.1571,32855.463298162,0
+FFIC.US,D,20160913,000000,17.9391,17.9593,17.6958,17.8363,45738.866185571,0
+FFIC.US,D,20160914,000000,17.8363,17.8363,17.6454,17.6784,24790.696602024,0
+FFIC.US,D,20160915,000000,17.6958,17.9147,17.6696,17.8809,25398.443222294,0
+FFIC.US,D,20160916,000000,17.9226,18.0253,17.7103,18.0108,151117.38373205,0
+FFIC.US,D,20160919,000000,17.9681,18.2191,17.9468,18.0253,38202.395363079,0
+FFIC.US,D,20160920,000000,18.1649,18.1649,18.0544,18.0631,20426.06467717,0
+FFIC.US,D,20160921,000000,18.1261,18.1736,18.0108,18.1649,30273.829946865,0
+FFIC.US,D,20160922,000000,18.283,18.5341,18.2356,18.5263,24419.238565867,0
+FFIC.US,D,20160923,000000,18.5263,18.5263,18.2443,18.3935,27276.369960648,0
+FFIC.US,D,20160926,000000,18.2987,18.2987,18.0175,18.0466,41487.73532732,0
+FFIC.US,D,20160927,000000,18.0466,18.3529,18.0466,18.3219,47166.915969022,0
+FFIC.US,D,20160928,000000,18.3064,18.4314,18.0854,18.3781,35030.556465442,0
+FFIC.US,D,20160929,000000,18.2987,18.4275,18.2191,18.2259,46206.284214403,0
+FFIC.US,D,20160930,000000,18.3935,18.6678,18.3848,18.6359,67515.593555325,0
+FFIC.US,D,20161003,000000,18.4954,18.4954,18.2259,18.2899,22945.788355774,0
+FFIC.US,D,20161004,000000,18.2899,18.5186,17.8722,18.19,43743.3110691,0
+FFIC.US,D,20161005,000000,18.1736,18.4149,18.1338,18.2443,36968.329220733,0
+FFIC.US,D,20161006,000000,18.2618,18.3626,18.0253,18.283,36848.637186859,0
+FFIC.US,D,20161007,000000,18.2259,18.2618,18.0708,18.1338,32892.609101778,0
+FFIC.US,D,20161010,000000,18.2123,18.4246,18.1483,18.2618,35868.400702554,0
+FFIC.US,D,20161011,000000,18.2686,18.3112,17.9468,18.1028,72520.990592552,0
+FFIC.US,D,20161012,000000,18.0708,18.5021,18.0708,18.2443,28161.678280156,0
+FFIC.US,D,20161013,000000,18.1483,18.1483,17.8809,17.9536,28013.095065694,0
+FFIC.US,D,20161014,000000,18.0941,18.19,17.8199,17.9681,29932.294919176,0
+FFIC.US,D,20161017,000000,17.9226,18.0253,17.8286,17.8577,36208.903902365,0
+FFIC.US,D,20161018,000000,18.1125,18.1125,17.8644,17.8722,36602.030323965,0
+FFIC.US,D,20161019,000000,18.0253,18.19,17.7578,18.0292,44581.155306212,0
+FFIC.US,D,20161020,000000,17.9391,17.9536,17.7713,17.9147,17915.627449469,0
+FFIC.US,D,20161021,000000,17.7636,17.9934,17.5437,17.8906,25970.075866825,0
+FFIC.US,D,20161024,000000,18.0795,18.0795,17.8053,17.9837,39489.084727215,0
+FFIC.US,D,20161025,000000,17.9177,18.0108,17.6861,17.9294,54190.56833604,0
+FFIC.US,D,20161026,000000,17.8053,17.8053,16.4621,16.8536,157831.4877356,0
+FFIC.US,D,20161027,000000,17.0183,17.0183,16.555,16.8225,120779.58045673,0
+FFIC.US,D,20161028,000000,17.0339,17.0339,16.4756,16.7354,82845.460341984,0
+FFIC.US,D,20161031,000000,16.7586,17.3643,16.6918,16.8285,140411.13766767,0
+FFIC.US,D,20161101,000000,16.9476,17.3091,16.9166,17.153,87199.773988057,0
+FFIC.US,D,20161102,000000,17.2132,17.2219,16.8923,16.9719,60874.749331125,0
+FFIC.US,D,20161103,000000,17.0339,17.1191,16.7354,17.095,59457.017826456,0
+FFIC.US,D,20161104,000000,17.1831,17.2868,17.1191,17.1366,73550.754815012,0
+FFIC.US,D,20161107,000000,17.5048,17.7713,17.153,17.75,73886.098875433,0
+FFIC.US,D,20161108,000000,17.7636,18.0292,17.311,17.9837,69994.044118801,0
+FFIC.US,D,20161109,000000,18.0466,19.2251,17.9593,18.9518,182952.36925865,0
+FFIC.US,D,20161110,000000,19.2735,20.392,18.9121,19.9723,168929.82839369,0
+FFIC.US,D,20161111,000000,19.5866,20.421,19.1727,20.3891,241269.21727967,0
+FFIC.US,D,20161114,000000,20.6808,20.83,19.8754,20.201,118136.03743274,0
+FFIC.US,D,20161115,000000,20.0605,20.6556,19.8657,20.6235,100636.23661819,0
+FFIC.US,D,20161116,000000,20.5771,20.8668,19.9423,20.8213,76203.584289906,0
+FFIC.US,D,20161117,000000,20.8523,21.2768,20.2728,20.9075,91361.135820903,0
+FFIC.US,D,20161118,000000,21.0092,21.1159,20.7903,20.9696,149675.92018618,0
+FFIC.US,D,20161121,000000,21.0336,21.1663,20.2475,20.5451,115082.85874109,0
+FFIC.US,D,20161122,000000,20.5771,20.9609,20.5296,20.9328,89356.294253529,0
+FFIC.US,D,20161123,000000,20.9609,20.9609,20.7196,20.9231,51557.343590833,0
+FFIC.US,D,20161125,000000,20.9328,21.018,20.7069,20.8911,23622.667443883,0
+FFIC.US,D,20161128,000000,20.8213,20.8668,20.5635,20.5702,51364.391777606,0
+FFIC.US,D,20161129,000000,20.703,21.0413,20.2204,20.703,73155.564737655,0
+FFIC.US,D,20161130,000000,20.9328,20.9395,20.5218,20.5702,71107.386399395,0
+FFIC.US,D,20161201,000000,20.6402,20.8785,20.5946,20.798,54100.799310635,0
+FFIC.US,D,20161202,000000,20.8048,21.111,20.4918,20.6962,56648.382341951,0
+FFIC.US,D,20161205,000000,20.9328,21.0413,20.7816,20.8911,110509.79758484,0
+FFIC.US,D,20161206,000000,21.018,21.6005,20.9075,21.4251,80136.912161667,0
+FFIC.US,D,20161207,000000,21.4193,21.9804,21.1179,21.7827,87065.636363889,0
+FFIC.US,D,20161208,000000,21.9543,23.0222,21.8312,22.9921,103869.98518852,0
+FFIC.US,D,20161209,000000,22.9282,23.1336,22.5512,23.1105,89278.907162663,0
+FFIC.US,D,20161212,000000,23.0165,23.157,22.5018,22.6985,59834.666829883,0
+FFIC.US,D,20161213,000000,22.8983,22.9244,22.4389,22.6714,84188.900239421,0
+FFIC.US,D,20161214,000000,22.461,22.5638,22.0666,22.1771,66207.235805747,0
+FFIC.US,D,20161215,000000,22.2635,22.6985,22.1141,22.5862,93384.550290085,0
+FFIC.US,D,20161216,000000,22.5706,22.8721,22.3283,22.4389,196538.44693112,0
+FFIC.US,D,20161219,000000,22.461,22.7867,22.1684,22.715,56169.614206459,0
+FFIC.US,D,20161220,000000,22.9204,23.2763,22.7693,23.1259,57164.296281059,0
+FFIC.US,D,20161221,000000,23.1415,23.2897,23.0009,23.0949,46063.891967209,0
+FFIC.US,D,20161222,000000,23.157,23.3798,22.9137,23.1492,41081.195143302,0
+FFIC.US,D,20161223,000000,23.221,23.4487,23.0717,23.1666,39652.113531973,0
+FFIC.US,D,20161227,000000,23.1812,23.5126,23.1666,23.4022,34668.384880188,0
+FFIC.US,D,20161228,000000,23.1666,23.4022,23.0115,23.3798,51873.082921566,0
+FFIC.US,D,20161229,000000,23.4497,23.6376,23.0949,23.2606,47583.774431822,0
+FFIC.US,D,20161230,000000,23.3847,23.4681,22.9593,23.2374,44128.182867675,0
+FFIC.US,D,20170103,000000,23.5699,23.8364,23.1666,23.5291,84138.340673389,0
+FFIC.US,D,20170104,000000,23.5291,25.2649,23.284,23.6628,69423.443302147,0
+FFIC.US,D,20170105,000000,23.4748,23.4748,22.8003,22.8477,70046.66734059,0
+FFIC.US,D,20170106,000000,23.0378,23.1105,22.7479,22.9834,34714.817134708,0
+FFIC.US,D,20170109,000000,22.8003,23.0222,22.5193,22.715,80662.112551678,0
+FFIC.US,D,20170110,000000,22.6801,23.2683,22.6714,23.0862,65215.649214781,0
+FFIC.US,D,20170111,000000,23.2045,23.2606,22.5512,23.2045,39997.775871175,0
+FFIC.US,D,20170112,000000,22.8477,23.0378,22.4,22.5862,47670.447973592,0
+FFIC.US,D,20170113,000000,22.7867,23.2897,22.7867,22.9428,37229.381673921,0
+FFIC.US,D,20170117,000000,22.6598,22.6656,22.1383,22.1945,277122.14056406,0
+FFIC.US,D,20170118,000000,22.4069,22.5862,22.1597,22.2983,59861.494354717,0
+FFIC.US,D,20170119,000000,22.2983,22.3051,22.0502,22.152,43972.376858065,0
+FFIC.US,D,20170120,000000,22.2033,22.3352,21.9804,22.0579,112105.00348456,0
+FFIC.US,D,20170123,000000,21.9949,22.2983,21.9949,22.1771,53747.914176285,0
+FFIC.US,D,20170124,000000,22.3419,22.8808,22.1684,22.81,52128.976235364,0
+FFIC.US,D,20170125,000000,23.1027,23.1259,22.7248,23.0097,39620.126867748,0
+FFIC.US,D,20170126,000000,23.1105,23.157,22.81,22.8983,25063.099161873,0
+FFIC.US,D,20170127,000000,22.9204,23.0097,22.6889,22.7315,26965.789769304,0
+FFIC.US,D,20170130,000000,22.4514,22.4514,21.8999,21.9319,50636.953123464,0
+FFIC.US,D,20170131,000000,21.712,21.835,20.7293,21.5045,100197.70976995,0
+FFIC.US,D,20170201,000000,22.715,23.2868,21.7411,21.9086,103267.39770764,0
+FFIC.US,D,20170202,000000,21.8506,22.0822,21.5133,21.584,49541.151916797,0
+FFIC.US,D,20170203,000000,21.9319,22.4931,21.8932,22.3419,66211.36311726,0
+FFIC.US,D,20170206,000000,22.1064,22.5096,21.7904,21.8932,56318.197420922,0
+FFIC.US,D,20170207,000000,21.8873,22.3826,21.7324,21.8506,135513.05072977,0
+FFIC.US,D,20170208,000000,21.616,21.6703,21.2429,21.5045,112520.83011949,0
+FFIC.US,D,20170209,000000,21.4338,21.9804,21.4028,21.8873,41537.263065474,0
+FFIC.US,D,20170210,000000,22.0211,22.2324,21.6703,22.1945,74001.663597793,0
+FFIC.US,D,20170213,000000,22.3119,22.5793,22.3119,22.5512,49794.981574839,0
+FFIC.US,D,20170214,000000,22.5862,22.5862,21.9475,22.5561,56478.130742046,0
+FFIC.US,D,20170215,000000,22.5096,22.6598,22.4339,22.5706,30057.14609244,0
+FFIC.US,D,20170216,000000,22.5638,22.6985,22.3749,22.6656,42960.153709535,0
+FFIC.US,D,20170217,000000,22.6462,22.9204,22.3749,22.8721,66742.754474541,0
+FFIC.US,D,20170221,000000,22.7392,22.8477,22.5328,22.7073,41171.995996585,0
+FFIC.US,D,20170222,000000,22.6598,22.7392,22.5424,22.6985,43851.652996313,0
+FFIC.US,D,20170223,000000,22.6462,22.8266,22.3099,22.6549,47198.902633246,0
+FFIC.US,D,20170224,000000,22.3352,22.5755,22.3196,22.5706,39605.681277453,0
+FFIC.US,D,20170227,000000,22.6801,22.7965,22.3196,22.4767,42735.215232083,0
+FFIC.US,D,20170228,000000,22.3352,22.4107,21.9165,22.1296,63852.604587657,0
+FFIC.US,D,20170301,000000,22.7248,23.2374,22.0211,23.2045,110176.51718018,0
+FFIC.US,D,20170302,000000,23.1976,23.2683,22.5328,22.5561,32719.262018238,0
+FFIC.US,D,20170303,000000,22.6889,22.8343,22.2799,22.4233,64917.450957977,0
+FFIC.US,D,20170306,000000,22.2459,22.2459,21.7565,21.8602,63338.754304306,0
+FFIC.US,D,20170307,000000,21.7991,22.2547,21.7991,21.9717,63769.026529522,0
+FFIC.US,D,20170308,000000,22.2566,22.2566,21.6363,21.6528,64532.579159402,0
+FFIC.US,D,20170309,000000,21.7177,21.9319,21.4465,21.5007,24399.63383618,0
+FFIC.US,D,20170310,000000,21.6781,21.6781,21.2894,21.4562,60853.080945683,0
+FFIC.US,D,20170313,000000,21.4299,21.7254,21.3591,21.5336,50259.304120036,0
+FFIC.US,D,20170314,000000,21.3815,21.6616,21.2555,21.5656,33459.082606919,0
+FFIC.US,D,20170315,000000,21.7254,21.7981,21.551,21.6528,70406.775270088,0
+FFIC.US,D,20170316,000000,21.7555,21.8069,21.5656,21.7807,35825.063931669,0
+FFIC.US,D,20170317,000000,21.5656,21.9165,21.3185,21.8593,114689.7323195,0
+FFIC.US,D,20170320,000000,21.8272,22.2111,21.4649,21.5007,36005.633810357,0
+FFIC.US,D,20170321,000000,21.6528,21.6528,20.1808,20.2117,60620.919673084,0
+FFIC.US,D,20170322,000000,20.2534,20.4918,19.8162,20.0702,66667.431039431,0
+FFIC.US,D,20170323,000000,20.1099,20.8561,20.1099,20.7293,75369.867364308,0
+FFIC.US,D,20170324,000000,20.8349,20.9851,20.6178,20.6982,36679.417414832,0
+FFIC.US,D,20170327,000000,20.1808,20.8727,20.1002,20.7467,46843.95384314,0
+FFIC.US,D,20170328,000000,20.6419,21.2012,20.6419,21.0985,51882.36937247,0
+FFIC.US,D,20170329,000000,20.9851,21.0626,20.8727,20.9774,29433.922053998,0
+FFIC.US,D,20170330,000000,20.8494,21.6935,20.8494,21.6053,41951.026044639,0
+FFIC.US,D,20170331,000000,21.6228,21.7254,21.2487,21.3815,91573.692363816,0
+FFIC.US,D,20170403,000000,21.6141,21.6141,20.801,21.2797,106627.02927911,0
+FFIC.US,D,20170404,000000,21.114,21.4144,21.1072,21.3243,48889.036697765,0
+FFIC.US,D,20170405,000000,21.4144,21.5976,20.579,20.5964,57210.72853558,0
+FFIC.US,D,20170406,000000,20.579,20.9298,20.4985,20.7854,33810.935913391,0
+FFIC.US,D,20170407,000000,20.6489,20.9144,20.6255,20.7854,39982.298453002,0
+FFIC.US,D,20170410,000000,20.9918,21.177,20.4278,20.579,53369.23334498,0
+FFIC.US,D,20170411,000000,20.3881,20.9453,20.3881,20.9298,49767.122222127,0
+FFIC.US,D,20170412,000000,20.8097,20.8349,20.2843,20.4511,118101.98711276,0
+FFIC.US,D,20170413,000000,20.3067,20.4424,19.6487,19.6487,62993.091965103,0
+FFIC.US,D,20170417,000000,19.7358,20.1526,19.3142,20.1419,67470.193128684,0
+FFIC.US,D,20170418,000000,19.9559,20.3319,19.9432,20.3154,60419.713236832,0
+FFIC.US,D,20170419,000000,20.4201,20.6837,20.4113,20.5887,48088.33826427,0
+FFIC.US,D,20170420,000000,20.5306,21.1847,20.5306,21.1324,69342.960727646,0
+FFIC.US,D,20170421,000000,20.9532,21.3185,20.9182,21.1673,60033.809610379,0
+FFIC.US,D,20170424,000000,21.8069,22.5474,21.6363,21.7981,57984.599444242,0
+FFIC.US,D,20170425,000000,21.8496,22.2411,21.8128,21.8341,65849.191532006,0
+FFIC.US,D,20170426,000000,22.4252,25.2223,22.4252,24.3354,448342.62684738,0
+FFIC.US,D,20170427,000000,24.4063,24.5661,24.1135,24.1668,173148.97258771,0
+FFIC.US,D,20170428,000000,24.2318,24.4633,23.4284,23.4612,101722.75137395,0
+FFIC.US,D,20170501,000000,23.7307,24.5263,23.5833,23.7937,73194.774197028,0
+FFIC.US,D,20170502,000000,23.9507,24.0806,23.4913,23.66,71591.313674279,0
+FFIC.US,D,20170503,000000,23.594,24.0719,23.5233,23.753,81710.449675946,0
+FFIC.US,D,20170504,000000,23.9138,24.223,23.816,24.1038,62088.178915907,0
+FFIC.US,D,20170505,000000,24.255,24.5331,23.6909,24.0719,58806.966263179,0
+FFIC.US,D,20170508,000000,24.0321,24.1853,23.7307,24.098,82564.803159109,0
+FFIC.US,D,20170509,000000,24.0321,24.0321,23.7123,23.9206,107814.66316694,0
+FFIC.US,D,20170510,000000,23.753,23.9507,23.4197,23.5475,56669.018899516,0
+FFIC.US,D,20170511,000000,23.2529,23.4768,22.9264,23.2994,63663.780085944,0
+FFIC.US,D,20170512,000000,23.1095,23.2123,22.5424,23.0368,36868.241916545,0
+FFIC.US,D,20170515,000000,22.9408,23.7307,22.9408,23.2693,45219.856762828,0
+FFIC.US,D,20170516,000000,23.2907,23.3644,22.9321,23.3314,53888.242767723,0
+FFIC.US,D,20170517,000000,22.7751,22.999,22.2111,22.2469,83340.737723528,0
+FFIC.US,D,20170518,000000,22.2344,22.4961,21.8069,22.2411,62213.030089171,0
+FFIC.US,D,20170519,000000,22.2266,22.5135,21.8689,21.8865,108248.03087579,0
+FFIC.US,D,20170522,000000,21.9262,22.337,21.8419,22.2993,62313.117393358,0
+FFIC.US,D,20170523,000000,22.3506,22.4427,22.0211,22.3506,62118.101924376,0
+FFIC.US,D,20170524,000000,22.37,22.4175,21.8865,22.1529,57094.13198534,0
+FFIC.US,D,20170525,000000,22.2179,22.3293,21.8069,22.1306,67227.713577302,0
+FFIC.US,D,20170526,000000,22.0997,22.5086,21.8689,22.0744,31889.672404152,0
+FFIC.US,D,20170530,000000,21.8865,22.0036,21.5724,21.8922,62421.459320572,0
+FFIC.US,D,20170531,000000,21.9804,22.2111,21.1934,22.1074,62364.708787269,0
+FFIC.US,D,20170601,000000,22.2179,22.529,21.8215,22.4873,95730.926885149,0
+FFIC.US,D,20170602,000000,22.3225,22.845,22.2344,22.5377,83525.434913729,0
+FFIC.US,D,20170605,000000,22.529,23.1666,22.0347,22.0347,42421.539557105,0
+FFIC.US,D,20170606,000000,21.7633,22.1181,21.5811,21.9949,118181.43785937,0
+FFIC.US,D,20170607,000000,22.1074,22.3856,22.027,22.1529,65815.141212025,0
+FFIC.US,D,20170608,000000,22.3148,23.1153,22.1228,22.8933,88920.862888922,0
+FFIC.US,D,20170609,000000,23.0833,23.7327,22.8933,23.7327,135090.00129971,0
+FFIC.US,D,20170612,000000,23.7898,24.5584,23.341,23.5873,73042.063671051,0
+FFIC.US,D,20170613,000000,23.5873,23.7471,23.2606,23.4438,54594.013036423,0
+FFIC.US,D,20170614,000000,23.2763,23.6202,22.8284,23.4351,71146.595858768,0
+FFIC.US,D,20170615,000000,23.0921,23.6037,23.0921,23.3944,44069.368678617,0
+FFIC.US,D,20170616,000000,23.0601,23.6279,22.8973,22.9641,149762.59372794,0
+FFIC.US,D,20170619,000000,23.1792,23.3867,22.9234,23.0194,59544.723196105,0
+FFIC.US,D,20170620,000000,22.8836,22.9641,22.5521,22.6656,43357.407442648,0
+FFIC.US,D,20170621,000000,22.6985,22.7325,22.1228,22.1529,49488.528695008,0
+FFIC.US,D,20170622,000000,22.1452,22.2838,21.7526,22.0735,48014.046657037,0
+FFIC.US,D,20170623,000000,22.0666,22.4989,21.8515,22.1704,175591.30917546,0
+FFIC.US,D,20170626,000000,22.2188,22.525,22.0454,22.3089,43231.524441505,0
+FFIC.US,D,20170627,000000,22.3002,22.9369,22.1704,22.4194,95829.982361457,0
+FFIC.US,D,20170628,000000,22.5407,22.7897,22.4117,22.5862,59171.20150419,0
+FFIC.US,D,20170629,000000,22.8109,23.0833,22.1878,22.6598,94905.464582576,0
+FFIC.US,D,20170630,000000,22.7392,22.7877,22.3622,22.5784,72409.553181705,0
+FFIC.US,D,20170703,000000,22.6598,23.47,22.5551,23.2442,30544.168850958,0
+FFIC.US,D,20170705,000000,23.187,23.187,22.525,22.8672,50151.994020702,0
+FFIC.US,D,20170706,000000,22.7325,22.9544,22.4504,22.6104,46062.86013933,0
+FFIC.US,D,20170707,000000,22.5163,23.0921,22.5163,23.0194,50173.662406145,0
+FFIC.US,D,20170710,000000,22.901,23.2035,22.6365,22.8372,48494.878448286,0
+FFIC.US,D,20170711,000000,22.8284,22.8284,22.3148,22.7392,70371.693122228,0
+FFIC.US,D,20170712,000000,22.7073,23.0058,22.5862,22.78,39224.936790392,0
+FFIC.US,D,20170713,000000,22.7635,22.7635,22.5066,22.6288,49345.104619936,0
+FFIC.US,D,20170714,000000,22.3875,22.6288,22.0551,22.4117,90143.578924607,0
+FFIC.US,D,20170717,000000,22.2741,22.6201,22.2528,22.4504,45047.541507166,0
+FFIC.US,D,20170718,000000,22.2411,22.78,22.2411,22.6104,96092.066642525,0
+FFIC.US,D,20170719,000000,22.5862,22.8672,22.5319,22.6889,24696.800265107,0
+FFIC.US,D,20170720,000000,22.6801,22.7257,22.4301,22.6104,26230.096492136,0
+FFIC.US,D,20170721,000000,22.8507,22.8507,22.371,22.525,94068.652173343,0
+FFIC.US,D,20170724,000000,22.5066,22.6985,22.2344,22.5551,27839.747982153,0
+FFIC.US,D,20170725,000000,22.8672,22.8672,22.2575,22.7392,92154.611459251,0
+FFIC.US,D,20170726,000000,22.6889,22.7635,22.0502,22.4349,65952.374319828,0
+FFIC.US,D,20170727,000000,22.5618,22.9641,22.2741,22.5551,121982.69176273,0
+FFIC.US,D,20170728,000000,22.5504,23.187,22.4989,22.7257,122542.9743006,0
+FFIC.US,D,20170731,000000,22.908,23.1153,22.6549,22.8594,45621.237807454,0
+FFIC.US,D,20170801,000000,23.0426,23.1792,22.7877,23.1473,71453.048738598,0
+FFIC.US,D,20170802,000000,23.156,23.341,22.9544,23.1957,97523.211909611,0
+FFIC.US,D,20170803,000000,23.22,23.279,22.9806,23.0601,80375.264401535,0
+FFIC.US,D,20170804,000000,23.1792,23.4128,22.9971,23.0601,43997.140727142,0
+FFIC.US,D,20170807,000000,23.0504,23.0833,22.908,23.0058,57609.01409657,0
+FFIC.US,D,20170808,000000,22.9544,23.3683,22.8672,22.9971,123199.21683114,0
+FFIC.US,D,20170809,000000,22.9544,23.124,22.5163,22.5862,144677.74594409,0
+FFIC.US,D,20170810,000000,22.4804,22.4804,22.027,22.0579,103897.84454123,0
+FFIC.US,D,20170811,000000,22.1704,22.2391,21.3591,21.6344,72893.480456589,0
+FFIC.US,D,20170814,000000,21.9455,22.5203,21.9455,22.3875,53865.542554402,0
+FFIC.US,D,20170815,000000,22.5163,22.5319,21.8855,21.8855,42007.77657794,0
+FFIC.US,D,20170816,000000,21.9707,22.1306,21.6829,21.8118,36914.674171066,0
+FFIC.US,D,20170817,000000,21.649,21.8476,21.2991,21.3272,104842.99887768,0
+FFIC.US,D,20170818,000000,21.0995,21.6112,21.0025,21.4813,150466.30034088,0
+FFIC.US,D,20170821,000000,21.3845,21.6267,21.2157,21.5297,49480.274071982,0
+FFIC.US,D,20170822,000000,21.6984,21.7284,21.5773,21.6344,44441.858542653,0
+FFIC.US,D,20170823,000000,21.4019,21.8254,21.4019,21.6344,52302.323318904,0
+FFIC.US,D,20170824,000000,21.7071,21.8573,21.5773,21.7866,40015.316945105,0
+FFIC.US,D,20170825,000000,21.8573,22.0919,21.6112,21.962,31453.209211666,0
+FFIC.US,D,20170828,000000,22.0027,22.0027,21.6403,21.7458,60306.212170228,0
+FFIC.US,D,20170829,000000,21.6984,22.024,21.6257,21.8051,49001.505936491,0
+FFIC.US,D,20170830,000000,21.7963,22.0405,21.7227,21.8573,49031.428944959,0
+FFIC.US,D,20170831,000000,21.9145,22.1704,21.7866,21.898,58107.38696175,0
+FFIC.US,D,20170901,000000,21.8855,22.1529,21.6587,22.0201,30843.39893564,0
+FFIC.US,D,20170905,000000,22.0027,22.0027,21.4405,21.4502,54526.944224339,0
+FFIC.US,D,20170906,000000,21.5617,21.8254,21.3205,21.4183,78905.941502954,0
+FFIC.US,D,20170907,000000,21.3757,21.3757,20.9734,21.272,83026.030220672,0
+FFIC.US,D,20170908,000000,21.1934,21.6034,20.9502,21.4589,42547.422558248,0
+FFIC.US,D,20170911,000000,21.5947,21.8709,21.3233,21.6848,33815.063224903,0
+FFIC.US,D,20170912,000000,21.7894,22.1751,21.0239,21.9271,40557.026581169,0
+FFIC.US,D,20170913,000000,21.962,22.2595,21.9329,22.0967,38300.41901151,0
+FFIC.US,D,20170914,000000,22.1121,22.3216,21.8709,21.9572,32997.855545356,0
+FFIC.US,D,20170915,000000,21.9901,22.1151,21.5782,22.0454,147237.71090995,0
+FFIC.US,D,20170918,000000,22.2023,22.7392,22.1936,22.3777,41780.774444733,0
+FFIC.US,D,20170919,000000,22.3777,22.5309,22.2809,22.3439,29951.899648862,0
+FFIC.US,D,20170920,000000,22.3777,22.9398,22.2635,22.6288,72523.054248309,0
+FFIC.US,D,20170921,000000,22.6549,23.0872,22.4136,22.8042,75085.08286992,0
+FFIC.US,D,20170922,000000,22.844,22.9834,22.844,22.9107,73260.811181233,0
+FFIC.US,D,20170925,000000,23.0542,23.2026,22.9107,23.0542,43780.456872716,0
+FFIC.US,D,20170926,000000,23.1686,23.345,23.0629,23.1346,82789.741636561,0
+FFIC.US,D,20170927,000000,23.4748,24.4517,23.4748,24.0457,141921.73368137,0
+FFIC.US,D,20170928,000000,24.1281,24.3695,23.7898,24.2715,68331.769406994,0
+FFIC.US,D,20170929,000000,24.3936,24.4653,23.7559,23.9643,168688.38067019,0
+FFIC.US,D,20171002,000000,24.0457,24.7395,23.9401,24.7086,136376.69066385,0
+FFIC.US,D,20171003,000000,24.789,24.8946,24.4247,24.853,76528.610071544,0
+FFIC.US,D,20171004,000000,24.9014,24.9014,24.3936,24.5467,122062.14250935,0
+FFIC.US,D,20171005,000000,24.6504,24.8946,24.5777,24.7968,69281.051054953,0
+FFIC.US,D,20171006,000000,24.789,24.914,24.7183,24.8279,63843.318136753,0
+FFIC.US,D,20171009,000000,24.9489,24.9576,24.6669,24.7639,59655.128779074,0
+FFIC.US,D,20171010,000000,24.8859,24.9984,24.603,24.9984,76212.87074081,0
+FFIC.US,D,20171011,000000,24.9819,25.2348,24.8219,25.0371,88421.458195864,0
+FFIC.US,D,20171012,000000,25.071,25.1195,24.6989,24.7474,54613.617766109,0
+FFIC.US,D,20171013,000000,24.6737,24.7183,24.4517,24.5467,50932.055896633,0
+FFIC.US,D,20171016,000000,24.6591,24.7968,24.4798,24.6447,66226.840535432,0
+FFIC.US,D,20171017,000000,24.6359,24.7552,24.4159,24.4653,42870.38468413,0
+FFIC.US,D,20171018,000000,24.4982,24.8559,24.4159,24.8055,49995.156183212,0
+FFIC.US,D,20171019,000000,24.6194,24.853,24.224,24.7968,63598.774929616,0
+FFIC.US,D,20171020,000000,25.1118,25.2891,24.8219,25.2261,89370.739843823,0
+FFIC.US,D,20171023,000000,25.3608,25.3608,24.8859,25.008,74283.352608545,0
+FFIC.US,D,20171024,000000,25.1505,25.2164,24.8695,24.918,66196.917526965,0
+FFIC.US,D,20171025,000000,24.9576,25.1505,24.538,24.8366,75693.861318067,0
+FFIC.US,D,20171026,000000,24.8782,25.1427,24.8219,24.9576,39155.804322551,0
+FFIC.US,D,20171027,000000,24.9014,25.3608,24.8598,25.1999,53547.739567912,0
+FFIC.US,D,20171030,000000,25.0536,25.1118,23.9478,24.0699,51782.282068284,0
+FFIC.US,D,20171031,000000,24.2492,24.3772,24.0699,24.1746,83701.877480904,0
+FFIC.US,D,20171101,000000,22.9486,23.7559,19.8309,22.466,113182.23178942,0
+FFIC.US,D,20171102,000000,22.8614,23.4497,22.524,23.3042,100924.11659621,0
+FFIC.US,D,20171103,000000,23.3042,23.3042,22.8527,22.9194,61337.008220567,0
+FFIC.US,D,20171106,000000,22.7635,22.9834,22.4979,22.5057,69332.642448863,0
+FFIC.US,D,20171107,000000,22.4436,22.8206,21.7488,21.8069,76336.690086196,0
+FFIC.US,D,20171108,000000,21.6993,21.713,21.335,21.5705,53471.384304923,0
+FFIC.US,D,20171109,000000,21.335,21.6993,21.2303,21.6363,64332.404551028,0
+FFIC.US,D,20171110,000000,21.7177,21.9572,21.5617,21.709,51874.114749444,0
+FFIC.US,D,20171113,000000,21.5705,22.1791,21.4183,22.0386,49870.305009948,0
+FFIC.US,D,20171114,000000,21.9183,22.3603,21.8128,22.2809,91331.212812434,0
+FFIC.US,D,20171115,000000,22.0307,22.3777,21.9329,21.9397,183840.7730618,0
+FFIC.US,D,20171116,000000,22.1034,22.4844,21.9901,22.0967,129999.99437647,0
+FFIC.US,D,20171117,000000,21.9494,22.3216,21.3485,22.1278,82281.050492599,0
+FFIC.US,D,20171120,000000,22.2023,23.1192,22.0066,22.3777,89964.040873798,0
+FFIC.US,D,20171121,000000,22.524,22.7916,22.2169,22.4252,130542.73584041,0
+FFIC.US,D,20171122,000000,22.4504,23.1822,21.9271,22.8614,284959.90512699,0
+FFIC.US,D,20171124,000000,22.903,22.903,22.1278,22.3061,36238.826910833,0
+FFIC.US,D,20171127,000000,22.2324,22.4804,22.1577,22.2722,43054.050046452,0
+FFIC.US,D,20171128,000000,22.3777,22.999,22.0618,22.9254,62405.981902398,0
+FFIC.US,D,20171129,000000,23.0775,24.038,22.6811,23.974,85793.392590048,0
+FFIC.US,D,20171130,000000,23.4497,23.7327,22.6017,22.7809,200855.61477358,0
+FFIC.US,D,20171201,000000,22.7402,22.7402,21.7981,22.6201,107423.60040109,0
+FFIC.US,D,20171204,000000,22.8527,23.3614,22.7402,22.7887,52870.860479802,0
+FFIC.US,D,20171205,000000,22.844,22.844,22.37,22.37,59885.226395916,0
+FFIC.US,D,20171206,000000,22.3061,22.6414,22.2324,22.2401,108967.21490691,0
+FFIC.US,D,20171207,000000,22.2324,22.5512,21.9155,22.37,86395.980070926,0
+FFIC.US,D,20171208,000000,22.5076,22.5076,22.1278,22.2023,49518.451703477,0
+FFIC.US,D,20171211,000000,22.2092,22.3516,21.9639,22.0056,68056.271363511,0
+FFIC.US,D,20171212,000000,22.0609,22.4272,22.0143,22.2905,59146.437635113,0
+FFIC.US,D,20171213,000000,22.4185,22.7112,22.2809,22.5319,148912.36755629,0
+FFIC.US,D,20171214,000000,22.5803,22.7257,22.0434,22.1278,106827.20388748,0
+FFIC.US,D,20171215,000000,22.1181,23.0115,22.0609,22.7441,246348.90592414,0
+FFIC.US,D,20171218,000000,22.9301,23.3363,22.6395,22.906,46237.239050749,0
+FFIC.US,D,20171219,000000,22.9709,22.9709,22.6841,22.7529,47680.766252374,0
+FFIC.US,D,20171220,000000,22.8477,22.8477,22.3516,22.5173,47509.482824589,0
+FFIC.US,D,20171221,000000,22.6229,22.9709,22.4583,22.8343,68652.66787712,0
+FFIC.US,D,20171222,000000,22.8477,22.8992,22.5571,22.6491,47907.768385581,0
+FFIC.US,D,20171226,000000,22.5648,23.0949,20.3823,22.3613,44147.787597362,0
+FFIC.US,D,20171227,000000,22.2905,22.7363,22.2809,22.3448,43654.573871574,0
+FFIC.US,D,20171228,000000,22.403,22.5319,22.3293,22.4757,65420.982962546,0
+FFIC.US,D,20171229,000000,22.5076,22.5958,22.3138,22.3225,72587.027576758,0
+FFIC.US,D,20180102,000000,22.4272,22.906,22.3225,22.6579,102978.48590174,0
+FFIC.US,D,20180103,000000,22.6229,22.6229,22.3225,22.3613,78605.679590393,0
+FFIC.US,D,20180104,000000,22.4814,22.6491,22.3225,22.37,40656.082057477,0
+FFIC.US,D,20180105,000000,22.5319,22.6395,22.3225,22.5571,48706.40316332,0
+FFIC.US,D,20180108,000000,22.5415,22.6579,22.3225,22.4583,33161.916177993,0
+FFIC.US,D,20180109,000000,22.467,22.8905,21.269,22.6579,67017.220690147,0
+FFIC.US,D,20180110,000000,22.6491,23.1328,22.5571,22.9301,48927.214329259,0
+FFIC.US,D,20180111,000000,23.0115,23.5475,22.9747,23.4002,58568.614023312,0
+FFIC.US,D,20180112,000000,23.4748,23.6348,23.1211,23.4099,37895.942483249,0
+FFIC.US,D,20180116,000000,23.5311,23.661,23.124,23.2141,47405.26820889,0
+FFIC.US,D,20180117,000000,23.2868,23.4894,23.0194,23.4826,55840.461113308,0
+FFIC.US,D,20180118,000000,23.4002,23.4099,23.0611,23.157,50201.521758856,0
+FFIC.US,D,20180119,000000,23.0842,23.6028,23.0842,23.5639,38277.718798189,0
+FFIC.US,D,20180122,000000,23.3507,23.5639,23.1666,23.4826,110480.90640425,0
+FFIC.US,D,20180123,000000,23.6279,23.8722,23.377,23.8635,89656.55616609,0
+FFIC.US,D,20180124,000000,23.8635,23.9865,23.3111,23.3198,45917.372408502,0
+FFIC.US,D,20180125,000000,23.4099,23.4099,22.7034,22.8565,92110.242860488,0
+FFIC.US,D,20180126,000000,23.0436,23.0436,22.5803,22.8808,88817.6801011,0
+FFIC.US,D,20180129,000000,22.7848,23.0765,22.7112,22.7286,60249.461636926,0
+FFIC.US,D,20180130,000000,22.6395,22.841,22.4583,22.7209,104542.73696511,0
+FFIC.US,D,20180131,000000,22.7286,23.3198,22.7286,22.8565,158033.72599973,0
+FFIC.US,D,20180201,000000,22.8256,23.7559,22.7848,23.2636,107071.74709463,0
+FFIC.US,D,20180202,000000,23.1492,23.4458,22.7363,22.8992,99979.994087644,0
+FFIC.US,D,20180205,000000,22.6753,22.9369,22.1181,22.1181,169256.91783108,0
+FFIC.US,D,20180206,000000,21.8409,22.2635,21.3872,21.7692,218230.56441486,0
+FFIC.US,D,20180207,000000,21.616,21.9378,21.551,21.7692,90412.886000822,0
+FFIC.US,D,20180208,000000,21.7595,21.8369,21.4629,21.4842,95270.731651464,0
+FFIC.US,D,20180209,000000,21.7526,21.8409,21.3379,21.7139,122131.27497719,0
+FFIC.US,D,20180212,000000,21.7448,21.9736,21.4037,21.8195,79778.867887926,0
+FFIC.US,D,20180213,000000,21.6373,21.9639,21.6373,21.8583,56082.940664688,0
+FFIC.US,D,20180214,000000,21.6557,22.087,21.6557,21.8041,257350.25476167,0
+FFIC.US,D,20180215,000000,22.403,22.403,22.1181,22.15,265861.80292909,0
+FFIC.US,D,20180216,000000,22.1112,22.526,22.1112,22.403,310405.81243167,0
+FFIC.US,D,20180220,000000,22.0686,22.5319,22.0686,22.0686,128810.29683288,0
+FFIC.US,D,20180221,000000,22.1654,22.4864,22.1654,22.2246,131693.22392462,0
+FFIC.US,D,20180222,000000,22.3225,22.3225,21.9552,21.9552,195488.0461511,0
+FFIC.US,D,20180223,000000,22.1181,22.2092,21.9552,22.2023,99527.021649107,0
+FFIC.US,D,20180226,000000,22.2905,22.3448,22.022,22.2809,79420.823614184,0
+FFIC.US,D,20180227,000000,22.2809,22.5803,21.8768,21.9155,75514.323267258,0
+FFIC.US,D,20180228,000000,22.0609,22.2092,21.6557,21.6713,178675.44270345,0
+FFIC.US,D,20180301,000000,21.6257,22.0531,21.4706,21.8583,193864.98089866,0
+FFIC.US,D,20180302,000000,21.7361,22.403,21.7361,22.2635,207298.34804516,0
+FFIC.US,D,20180305,000000,22.1742,22.6491,22.1181,22.5319,111268.19107533,0
+FFIC.US,D,20180306,000000,22.6685,22.7993,22.3293,22.7596,131546.70436591,0
+FFIC.US,D,20180307,000000,22.5076,23.0765,22.5076,22.9631,141205.6451339,0
+FFIC.US,D,20180308,000000,23.1027,23.1424,22.7732,22.9369,73597.187069532,0
+FFIC.US,D,20180309,000000,23.0765,23.2248,22.8555,23.1986,112127.70369789,0
+FFIC.US,D,20180312,000000,23.2491,23.5339,23.0523,23.3392,81350.341746449,0
+FFIC.US,D,20180313,000000,23.4535,23.4788,23.0271,23.1512,85581.867875013,0
+FFIC.US,D,20180314,000000,23.2578,23.2578,22.8895,22.9797,52651.081141742,0
+FFIC.US,D,20180315,000000,22.9157,23.1336,22.0628,23.0048,116067.22253691,0
+FFIC.US,D,20180316,000000,22.9709,23.2491,22.5581,23.1249,209236.12080045,0
+FFIC.US,D,20180319,000000,23.0939,23.3052,22.8468,23.2578,98868.715462805,0
+FFIC.US,D,20180320,000000,23.2578,23.4788,22.906,22.9369,65372.48705227,0
+FFIC.US,D,20180321,000000,22.9457,23.1589,22.7945,22.9631,61543.37379621,0
+FFIC.US,D,20180322,000000,22.7984,23.1686,22.3409,22.3613,86186.519011649,0
+FFIC.US,D,20180323,000000,22.4408,23.1909,21.6403,21.6878,122866.96825436,0
+FFIC.US,D,20180326,000000,22.0307,22.4311,21.8583,22.3332,76349.072020734,0
+FFIC.US,D,20180327,000000,22.3477,22.4961,21.9077,21.9262,68487.575416605,0
+FFIC.US,D,20180328,000000,21.9262,22.529,21.9262,22.3662,72096.909334605,0
+FFIC.US,D,20180329,000000,22.5377,22.5784,22.0066,22.0386,115084.92239685,0
+FFIC.US,D,20180402,000000,22.0307,22.2411,21.4793,21.7217,89802.043896918,0
+FFIC.US,D,20180403,000000,21.8118,22.2198,21.7254,22.1288,76543.055661839,0
+FFIC.US,D,20180404,000000,21.8486,22.4146,21.8486,22.3662,76287.162348041,0
+FFIC.US,D,20180405,000000,22.4795,22.5222,22.1288,22.5048,53147.390351164,0
+FFIC.US,D,20180406,000000,22.3565,22.6104,21.9485,22.0803,79272.240399721,0
+FFIC.US,D,20180409,000000,22.1684,22.4408,22.0454,22.1288,82651.476700879,0
+FFIC.US,D,20180410,000000,22.3109,22.4873,22.089,22.4146,46746.962022589,0
+FFIC.US,D,20180411,000000,22.2411,22.529,22.1112,22.2411,31826.730903581,0
+FFIC.US,D,20180412,000000,22.3826,22.5784,21.1489,22.4543,64807.045375008,0
+FFIC.US,D,20180413,000000,22.5784,22.5784,21.9872,22.1288,43499.799689842,0
+FFIC.US,D,20180416,000000,22.2353,22.399,22.1131,22.3409,41794.18820715,0
+FFIC.US,D,20180417,000000,22.4795,22.4795,22.1209,22.2276,29912.69018949,0
+FFIC.US,D,20180418,000000,22.2353,22.3565,22.1375,22.1771,38006.348066218,0
+FFIC.US,D,20180419,000000,22.151,22.4961,22.151,22.399,39986.425764515,0
+FFIC.US,D,20180420,000000,22.3255,22.5618,22.2353,22.4069,88075.795856662,0
+FFIC.US,D,20180423,000000,22.4961,22.5541,22.2944,22.4233,56718.54663767,0
+FFIC.US,D,20180424,000000,22.5784,22.7829,22.3012,22.6598,92138.1022132,0
+FFIC.US,D,20180425,000000,21.868,22.0706,21.0092,21.2545,169836.80509864,0
+FFIC.US,D,20180426,000000,21.6296,21.6616,21.018,21.2642,112003.88435249,0
+FFIC.US,D,20180427,000000,21.2971,21.5607,21.2545,21.4686,117955.46755405,0
+FFIC.US,D,20180430,000000,21.4599,21.5492,21.1722,21.1809,82299.623394408,0
+FFIC.US,D,20180501,000000,21.0916,21.7439,20.9366,21.2187,148366.53060872,0
+FFIC.US,D,20180502,000000,21.2274,21.3775,20.9764,21.0568,108063.33368559,0
+FFIC.US,D,20180503,000000,20.895,21.05,20.5994,20.6158,111184.6130172,0
+FFIC.US,D,20180504,000000,20.5994,21.0966,20.5199,20.8029,115113.81357745,0
+FFIC.US,D,20180507,000000,20.7961,21.1092,20.7961,20.8853,58667.669499621,0
+FFIC.US,D,20180508,000000,20.9667,21.2497,20.8126,21.1722,97378.756006661,0
+FFIC.US,D,20180509,000000,21.1722,21.4755,20.9811,21.2545,144720.05088711,0
+FFIC.US,D,20180510,000000,21.3195,21.3748,21.1469,21.2787,90147.706236121,0
+FFIC.US,D,20180511,000000,21.3108,21.4686,21.2371,21.2371,76482.177817024,0
+FFIC.US,D,20180514,000000,21.2187,21.3195,21.0635,21.1566,84236.36432182,0
+FFIC.US,D,20180515,000000,21.1159,21.4686,21.1159,21.3524,77724.498582397,0
+FFIC.US,D,20180516,000000,21.3775,21.6363,21.3437,21.5646,68636.158631068,0
+FFIC.US,D,20180517,000000,21.5559,21.8865,21.5413,21.8331,57827.761606752,0
+FFIC.US,D,20180518,000000,21.9485,22.1868,21.8486,22.0551,133241.99756982,0
+FFIC.US,D,20180521,000000,22.089,22.4311,21.9562,22.4233,107245.09417816,0
+FFIC.US,D,20180522,000000,22.3903,22.7586,22.3109,22.3477,91951.341367243,0
+FFIC.US,D,20180523,000000,22.3332,22.3477,22.024,22.1955,47296.926281677,0
+FFIC.US,D,20180524,000000,22.1131,22.1771,21.7769,22.1288,48958.169165606,0
+FFIC.US,D,20180525,000000,22.089,22.3176,22.0307,22.1209,40171.122954716,0
+FFIC.US,D,20180529,000000,22.0163,22.0502,21.645,21.7595,90484.082124419,0
+FFIC.US,D,20180530,000000,21.8777,22.2198,21.7692,22.1131,74698.147415588,0
+FFIC.US,D,20180531,000000,22.1054,22.2411,21.8041,21.8195,80976.820054535,0
+FFIC.US,D,20180601,000000,21.9562,22.2111,21.9562,22.0977,61125.483505532,0
+FFIC.US,D,20180604,000000,22.1442,22.4408,22.0307,22.3255,60997.536848633,0
+FFIC.US,D,20180605,000000,22.2488,22.3662,22.1054,22.2353,53751.00965992,0
+FFIC.US,D,20180606,000000,22.2276,22.4961,22.2276,22.464,53064.844120906,0
+FFIC.US,D,20180607,000000,22.5048,22.7732,22.4543,22.5048,56897.052860601,0
+FFIC.US,D,20180608,000000,22.5135,22.6211,22.398,22.4301,61728.07098641,0
+FFIC.US,D,20180611,000000,22.4301,22.4873,22.0211,22.1024,33898.641283039,0
+FFIC.US,D,20180612,000000,22.0937,22.0937,21.7536,21.8225,40958.407625795,0
+FFIC.US,D,20180613,000000,21.9126,21.9126,21.6373,21.6906,42323.515908675,0
+FFIC.US,D,20180614,000000,21.7158,21.7981,21.4609,21.7807,55190.409550032,0
+FFIC.US,D,20180615,000000,21.6373,21.8961,21.6083,21.7807,180232.47097167,0
+FFIC.US,D,20180618,000000,21.6731,22.1742,21.616,22.1432,75602.028636906,0
+FFIC.US,D,20180619,000000,22.0511,22.7209,22.0511,22.6375,99695.209593256,0
+FFIC.US,D,20180620,000000,22.6841,22.8662,22.5696,22.8109,55582.504143754,0
+FFIC.US,D,20180621,000000,22.7529,22.9834,22.6375,22.6375,101209.93291848,0
+FFIC.US,D,20180622,000000,22.6666,22.8109,22.398,22.5222,216625.04023635,0
+FFIC.US,D,20180625,000000,22.4795,22.5541,22.1704,22.2469,87510.3541794,0
+FFIC.US,D,20180626,000000,22.2469,22.4398,22.0676,22.34,64258.112943797,0
+FFIC.US,D,20180627,000000,22.3477,22.5793,21.7894,21.8225,82687.590676617,0
+FFIC.US,D,20180628,000000,21.8138,21.9029,21.5909,21.6373,59988.409183738,0
+FFIC.US,D,20180629,000000,21.7468,22.027,21.4522,21.491,90579.010289216,0
+FFIC.US,D,20180702,000000,21.5249,22.0036,21.5249,21.9562,70660.604928128,0
+FFIC.US,D,20180703,000000,21.9785,22.0676,21.8525,21.961,15993.332112352,0
+FFIC.US,D,20180705,000000,22.0763,22.15,21.9077,22.1278,39498.371178119,0
+FFIC.US,D,20180706,000000,22.1838,22.3312,22.1024,22.1654,42018.094856723,0
+FFIC.US,D,20180709,000000,22.2411,22.4921,22.1355,22.4301,40451.78013759,0
+FFIC.US,D,20180710,000000,22.4224,22.4224,21.9513,22.0589,29711.483753238,0
+FFIC.US,D,20180711,000000,22.0036,22.2169,21.9029,21.929,32502.578163812,0
+FFIC.US,D,20180712,000000,21.961,21.961,21.4338,21.6083,45836.889834001,0
+FFIC.US,D,20180713,000000,21.5733,21.6731,21.3718,21.4425,47685.925391765,0
+FFIC.US,D,20180716,000000,21.5423,21.772,21.5423,21.7536,27816.015940954,0
+FFIC.US,D,20180717,000000,21.7894,21.9697,21.6257,21.7468,38156.994936438,0
+FFIC.US,D,20180718,000000,21.7807,21.8225,21.5996,21.7807,30684.497442396,0
+FFIC.US,D,20180719,000000,21.6819,21.961,21.582,21.836,64236.444558354,0
+FFIC.US,D,20180720,000000,21.8225,22.0589,21.7981,21.8225,68615.522073504,0
+FFIC.US,D,20180723,000000,21.6984,22.0036,21.6984,21.8282,86380.502652753,0
+FFIC.US,D,20180724,000000,21.9029,21.9029,21.3718,21.3912,59528.213950053,0
+FFIC.US,D,20180725,000000,22.4961,22.4961,21.2961,21.5326,51824.587011291,0
+FFIC.US,D,20180726,000000,21.5249,21.5909,21.2633,21.4997,69328.515137351,0
+FFIC.US,D,20180727,000000,21.5909,21.7807,20.9724,21.0306,71598.536469427,0
+FFIC.US,D,20180730,000000,21.0152,21.2187,20.7923,20.9405,81824.982570428,0
+FFIC.US,D,20180731,000000,20.9482,20.9482,20.5364,20.6516,99256.682745014,0
+FFIC.US,D,20180801,000000,20.6613,20.8465,20.5877,20.7012,77980.391896195,0
+FFIC.US,D,20180802,000000,20.6255,20.7583,20.5364,20.5877,83210.727410872,0
+FFIC.US,D,20180803,000000,20.5877,20.7012,20.2582,20.4811,80346.373220945,0
+FFIC.US,D,20180806,000000,20.4453,20.6225,20.421,20.5025,66362.00998748,0
+FFIC.US,D,20180807,000000,20.5209,20.768,20.4878,20.5122,61665.129485838,0
+FFIC.US,D,20180808,000000,20.5025,20.8911,20.3891,20.8736,65801.727449608,0
+FFIC.US,D,20180809,000000,20.9821,20.9821,20.7836,20.8494,50888.719125748,0
+FFIC.US,D,20180810,000000,20.7099,21.018,20.6682,20.8649,46539.564619066,0
+FFIC.US,D,20180813,000000,20.7515,21.0152,20.6516,20.8494,90684.256732793,0
+FFIC.US,D,20180814,000000,20.9628,21.3835,20.8561,21.3011,100335.97470563,0
+FFIC.US,D,20180815,000000,21.2361,21.3253,20.8077,20.9482,74916.894925771,0
+FFIC.US,D,20180816,000000,21.0239,21.3253,20.9987,21.0548,155127.06686679,0
+FFIC.US,D,20180817,000000,20.9987,21.1353,20.7923,21.0239,190351.60697334,0
+FFIC.US,D,20180820,000000,21.0481,21.2119,20.8862,21.0607,114975.54864176,0
+FFIC.US,D,20180821,000000,21.0801,21.6644,21.0801,21.551,63988.805867582,0
+FFIC.US,D,20180822,000000,21.551,21.6644,21.5249,21.6373,39852.288140347,0
+FFIC.US,D,20180823,000000,21.616,21.647,21.4251,21.6083,56231.523879152,0
+FFIC.US,D,20180824,000000,21.6731,22.085,21.5172,21.9697,152043.96516668,0
+FFIC.US,D,20180827,000000,22.0347,22.0589,21.3835,21.4338,69241.841595581,0
+FFIC.US,D,20180828,000000,21.5326,21.5326,21.2874,21.4183,57171.519076207,0
+FFIC.US,D,20180829,000000,21.4086,21.4522,21.2536,21.4086,27707.674013741,0
+FFIC.US,D,20180830,000000,21.3775,21.4183,21.1624,21.2874,71239.460367807,0
+FFIC.US,D,20180831,000000,21.1789,21.3835,21.115,21.3437,54502.180355261,0
+FFIC.US,D,20180904,000000,21.335,21.4609,21.1276,21.3775,61851.890331796,0
+FFIC.US,D,20180905,000000,21.3185,21.582,21.2961,21.491,73156.596565533,0
+FFIC.US,D,20180906,000000,21.491,21.6906,21.3437,21.4009,86082.304395949,0
+FFIC.US,D,20180907,000000,21.4425,21.5085,21.2768,21.4696,57869.034721881,0
+FFIC.US,D,20180910,000000,21.491,21.5589,21.2864,21.3001,33090.720054396,0
+FFIC.US,D,20180911,000000,21.2961,21.5589,21.1954,21.5007,70263.351195015,0
+FFIC.US,D,20180912,000000,21.4765,21.5589,21.0869,21.3088,81921.974390981,0
+FFIC.US,D,20180913,000000,21.3621,21.3621,21.1256,21.2429,48305.022118695,0
+FFIC.US,D,20180914,000000,21.2623,21.6102,21.2623,21.5249,51626.476058672,0
+FFIC.US,D,20180917,000000,21.5589,21.5966,21.2526,21.334,33416.777663912,0
+FFIC.US,D,20180918,000000,21.334,21.6014,21.2167,21.3001,112359.86497048,0
+FFIC.US,D,20180919,000000,21.2768,21.5007,21.1256,21.27,52675.845010819,0
+FFIC.US,D,20180920,000000,21.3621,21.4425,21.1159,21.334,65241.444911736,0
+FFIC.US,D,20180921,000000,21.334,21.4765,21.143,21.178,135222.07526813,0
+FFIC.US,D,20180924,000000,21.1683,21.1683,20.6711,20.7467,46106.196910215,0
+FFIC.US,D,20180925,000000,20.8116,20.8465,20.6798,20.704,46672.670415356,0
+FFIC.US,D,20180926,000000,20.7719,20.8039,20.3483,20.3823,45179.615475578,0
+FFIC.US,D,20180927,000000,20.3726,20.456,20.0314,20.0818,41401.061785549,0
+FFIC.US,D,20180928,000000,20.0818,20.2485,19.7814,20.2485,73675.605988276,0
+FFIC.US,D,20181001,000000,20.3135,20.4084,19.5827,19.7,56930.071352704,0
+FFIC.US,D,20181002,000000,19.6661,19.7514,19.3424,19.3869,61607.347124659,0
+FFIC.US,D,20181003,000000,19.4432,20.0314,19.4432,19.8812,59063.891404855,0
+FFIC.US,D,20181004,000000,19.8899,20.1168,19.7,19.7339,76073.573977251,0
+FFIC.US,D,20181005,000000,19.7339,19.9413,19.6515,19.7426,72812.997882088,0
+FFIC.US,D,20181008,000000,19.8008,20.0818,19.6825,20.016,37273.750272684,0
+FFIC.US,D,20181009,000000,19.9646,20.1071,19.8008,19.9907,39345.660652142,0
+FFIC.US,D,20181010,000000,20.0314,20.3047,19.7814,19.7911,75242.952535286,0
+FFIC.US,D,20181011,000000,19.7426,19.7514,19.0273,19.0448,58236.365446526,0
+FFIC.US,D,20181012,000000,19.2949,19.4025,18.1483,18.4072,115706.08277953,0
+FFIC.US,D,20181015,000000,18.4139,18.729,18.289,18.5729,76236.602782009,0
+FFIC.US,D,20181016,000000,18.6369,18.978,18.2656,18.9382,55778.551440615,0
+FFIC.US,D,20181017,000000,18.9198,19.0032,18.0902,18.9625,60225.729595727,0
+FFIC.US,D,20181018,000000,18.8878,19.0361,18.4139,18.4217,42984.917578612,0
+FFIC.US,D,20181019,000000,18.3731,18.6135,18.1649,18.2385,61909.672692976,0
+FFIC.US,D,20181022,000000,18.289,18.289,17.752,17.8819,66871.732959318,0
+FFIC.US,D,20181023,000000,17.6502,18.1232,17.0144,17.9555,37501.784233771,0
+FFIC.US,D,20181024,000000,19.0032,19.0032,16.8778,16.9447,190251.51966915,0
+FFIC.US,D,20181025,000000,17.0029,17.6338,17.0029,17.4506,111740.76824355,0
+FFIC.US,D,20181026,000000,17.218,17.8343,17.0716,17.6832,91892.527178185,0
+FFIC.US,D,20181029,000000,17.8499,18.381,17.8169,18.3141,84339.547109641,0
+FFIC.US,D,20181030,000000,18.3054,18.9034,18.1086,18.7133,68539.166810516,0
+FFIC.US,D,20181031,000000,18.8607,18.9285,18.4555,18.8297,119709.57494701,0
+FFIC.US,D,20181101,000000,18.853,19.1262,18.7551,18.9451,56134.532058599,0
+FFIC.US,D,20181102,000000,18.9382,19.0963,18.63,19.037,75132.546952318,0
+FFIC.US,D,20181105,000000,19.0448,19.0448,18.4963,18.5051,53220.650130517,0
+FFIC.US,D,20181106,000000,18.5148,18.9382,18.3771,18.9382,33358.995302732,0
+FFIC.US,D,20181107,000000,19.6612,19.6612,18.5855,19.0691,90333.4352542,0
+FFIC.US,D,20181108,000000,18.9955,19.2735,18.8878,19.2106,29303.911741342,0
+FFIC.US,D,20181109,000000,19.1602,19.2687,18.9198,18.9693,71223.982949635,0
+FFIC.US,D,20181112,000000,18.9625,19.1553,18.8607,18.9693,39650.049876217,0
+FFIC.US,D,20181113,000000,19.0273,19.3772,18.9528,19.0769,52030.952586934,0
+FFIC.US,D,20181114,000000,19.2106,19.2435,18.4217,18.6135,54313.355853548,0
+FFIC.US,D,20181115,000000,18.5379,18.9285,18.3403,18.9285,47228.825641715,0
+FFIC.US,D,20181116,000000,18.8297,18.9285,18.6039,18.9131,57844.270852804,0
+FFIC.US,D,20181119,000000,18.9451,19.3249,18.6135,18.8123,37189.140386671,0
+FFIC.US,D,20181120,000000,18.6882,18.8462,18.3306,18.5535,85392.011545422,0
+FFIC.US,D,20181121,000000,18.6135,19.0032,17.5048,18.6804,33605.602165626,0
+FFIC.US,D,20181123,000000,18.5302,19.0129,18.5302,18.9034,29346.216684349,0
+FFIC.US,D,20181126,000000,19.037,19.2949,18.7745,19.1185,46970.868672161,0
+FFIC.US,D,20181127,000000,19.0129,19.1301,18.8568,18.9528,39508.689456901,0
+FFIC.US,D,20181128,000000,18.9625,19.4103,18.7696,19.3424,63335.658820671,0
+FFIC.US,D,20181129,000000,19.2591,19.477,19.0517,19.1941,52570.598567241,0
+FFIC.US,D,20181130,000000,19.0604,19.4926,19.0604,19.3937,104667.58813838,0
+FFIC.US,D,20181203,000000,19.6186,19.6186,18.978,19.3249,47532.183037911,0
+FFIC.US,D,20181204,000000,19.228,19.3249,18.1571,18.1649,84002.139393464,0
+FFIC.US,D,20181206,000000,17.9894,18.7173,17.6881,18.2075,54490.830248601,0
+FFIC.US,D,20181207,000000,18.1076,18.7764,18.0389,18.2307,97783.232534921,0
+FFIC.US,D,20181210,000000,18.2395,18.4149,17.8547,18.1483,77761.644386012,0
+FFIC.US,D,20181211,000000,18.3577,18.5409,18.1154,18.2987,72872.843899024,0
+FFIC.US,D,20181212,000000,18.4992,18.8268,18.1571,18.5089,54878.797530811,0
+FFIC.US,D,20181213,000000,18.5573,19.0206,18.0302,18.0728,57167.391764694,0
+FFIC.US,D,20181214,000000,17.972,18.4411,17.8547,17.9304,72493.131239841,0
+FFIC.US,D,20181217,000000,17.9304,18.2589,17.6454,17.847,131018.40849227,0
+FFIC.US,D,20181218,000000,18.0302,18.2589,17.7559,17.7559,74652.746988947,0
+FFIC.US,D,20181219,000000,17.7472,17.7869,16.9786,17.0794,98083.494447482,0
+FFIC.US,D,20181220,000000,17.0697,18.2113,17.0164,17.2102,80459.874287548,0
+FFIC.US,D,20181221,000000,17.2596,17.6803,17.2596,17.3963,162819.34369889,0
+FFIC.US,D,20181224,000000,17.2955,17.5106,17.0426,17.0426,36422.492273156,0
+FFIC.US,D,20181226,000000,17.1424,17.8217,16.9999,17.7704,96595.598647094,0
+FFIC.US,D,20181227,000000,17.5708,17.8547,17.0997,17.5193,65637.666816971,0
+FFIC.US,D,20181228,000000,17.6288,18.1571,17.6288,17.8402,66510.593201942,0
+FFIC.US,D,20181231,000000,18.0979,18.0979,17.7122,18.0302,81683.622151112,0
+FFIC.US,D,20190102,000000,17.8886,18.3819,17.8634,18.3751,82872.287866818,0
+FFIC.US,D,20190103,000000,18.2666,18.6921,18.191,18.3413,56810.379318831,0
+FFIC.US,D,20190104,000000,18.5573,18.9179,18.3325,18.8772,80299.940966424,0
+FFIC.US,D,20190107,000000,18.8171,19.0022,18.7511,18.8675,59458.049654334,0
+FFIC.US,D,20190108,000000,19.0273,19.3191,18.853,19.1446,36580.361938523,0
+FFIC.US,D,20190109,000000,19.0604,19.261,18.8675,19.0604,43404.871525046,0
+FFIC.US,D,20190110,000000,17.3508,19.0517,17.3508,18.853,38048.653009225,0
+FFIC.US,D,20190111,000000,18.7173,18.8268,18.5855,18.6329,88652.587640585,0
+FFIC.US,D,20190114,000000,18.5341,18.7173,18.3577,18.4314,58277.638561655,0
+FFIC.US,D,20190115,000000,18.4411,18.6262,18.3074,18.5855,38531.54845623,0
+FFIC.US,D,20190116,000000,18.6406,18.7735,18.4682,18.6262,92205.171025284,0
+FFIC.US,D,20190117,000000,18.6262,18.8772,18.4915,18.8442,164886.09493896,0
+FFIC.US,D,20190118,000000,18.8675,19.0196,18.6678,18.7764,81324.546049494,0
+FFIC.US,D,20190122,000000,18.4915,18.8442,18.3238,18.4915,72298.115770858,0
+FFIC.US,D,20190123,000000,18.5166,18.7173,18.2589,18.4498,52230.095367429,0
+FFIC.US,D,20190124,000000,18.4314,18.6262,18.1649,18.4837,41572.345213333,0
+FFIC.US,D,20190125,000000,18.5341,18.977,18.5341,18.7347,45277.639124008,0
+FFIC.US,D,20190128,000000,18.5923,18.6775,18.3413,18.5855,33285.735523379,0
+FFIC.US,D,20190129,000000,18.5768,18.7928,18.5573,18.5573,31060.082790066,0
+FFIC.US,D,20190130,000000,18.6175,19.0517,18.4314,18.5341,62924.99132514,0
+FFIC.US,D,20190131,000000,18.6852,18.7096,18.3916,18.5768,61532.023689548,0
+FFIC.US,D,20190201,000000,19.1446,19.3656,18.4585,18.6503,46506.546126963,0
+FFIC.US,D,20190204,000000,18.601,18.8946,18.4498,18.8171,77148.738626352,0
+FFIC.US,D,20190205,000000,18.7511,19.0963,18.726,18.9179,73296.925156971,0
+FFIC.US,D,20190206,000000,18.9266,19.0448,18.8724,18.9615,22130.644331983,0
+FFIC.US,D,20190207,000000,18.9615,19.104,18.8017,19.0196,34714.817134708,0
+FFIC.US,D,20190208,000000,18.9441,19.0273,18.6678,18.9363,41901.498306485,0
+FFIC.US,D,20190211,000000,18.9363,19.0604,18.8868,19.0119,60107.069389732,0
+FFIC.US,D,20190212,000000,19.1272,19.2522,19.0022,19.0604,44981.50452296,0
+FFIC.US,D,20190213,000000,19.0691,19.1864,18.7173,19.0517,98806.805790112,0
+FFIC.US,D,20190214,000000,18.9266,19.1446,18.786,18.977,45724.420595275,0
+FFIC.US,D,20190215,000000,19.104,19.5381,19.0119,19.4383,74152.310468013,0
+FFIC.US,D,20190219,000000,19.3065,19.7398,19.23,19.606,71268.351548398,0
+FFIC.US,D,20190220,000000,19.5973,19.8889,19.4549,19.8065,39214.61851161,0
+FFIC.US,D,20190221,000000,19.7988,19.7988,19.4383,19.7232,35786.886300174,0
+FFIC.US,D,20190222,000000,19.7155,19.7485,19.5206,19.7485,65897.687442282,0
+FFIC.US,D,20190225,000000,19.7232,19.8657,19.4616,19.4974,61213.188875181,0
+FFIC.US,D,20190226,000000,19.4461,19.606,19.2881,19.3065,45621.237807454,0
+FFIC.US,D,20190227,000000,19.3453,19.5052,19.0517,19.4549,43241.842720288,0
+FFIC.US,D,20190228,000000,19.4713,19.5052,19.354,19.4383,49553.533851337,0
+FFIC.US,D,20190301,000000,19.4616,19.5556,19.2484,19.5206,47338.199396806,0
+FFIC.US,D,20190304,000000,19.4974,19.606,19.2881,19.2881,39618.063211992,0
+FFIC.US,D,20190305,000000,19.2367,19.2707,19.0022,19.2367,43438.921845027,0
+FFIC.US,D,20190306,000000,19.2125,19.4277,18.6852,18.726,54787.996677528,0
+FFIC.US,D,20190307,000000,18.726,18.726,18.4837,18.5768,54998.489564683,0
+FFIC.US,D,20190308,000000,18.5254,18.7347,18.5254,18.6852,43510.117968624,0
+FFIC.US,D,20190311,000000,18.7008,19.0604,18.5409,19.0196,41069.845036642,0
+FFIC.US,D,20190312,000000,19.0273,19.0517,18.7511,18.8675,34427.968984564,0
+FFIC.US,D,20190313,000000,18.9858,19.0604,18.9014,18.9945,40748.946566517,0
+FFIC.US,D,20190314,000000,19.0273,19.1204,18.9518,19.0876,63466.700961204,0
+FFIC.US,D,20190315,000000,19.0701,19.3094,19.037,19.105,207295.25256153,0
+FFIC.US,D,20190318,000000,19.0973,19.3491,19.0613,19.231,42831.175224757,0
+FFIC.US,D,20190319,000000,19.2735,19.2735,18.8161,18.8665,41913.880241023,0
+FFIC.US,D,20190320,000000,18.8665,18.9683,18.4954,18.5138,43321.29346691,0
+FFIC.US,D,20190321,000000,18.4449,18.7928,18.3423,18.4449,54915.943334426,0
+FFIC.US,D,20190322,000000,18.3423,18.3848,17.5223,17.8683,112825.21934355,0
+FFIC.US,D,20190325,000000,17.8615,18.3092,17.7985,18.1076,63243.826139509,0
+FFIC.US,D,20190326,000000,18.1319,18.598,18.1038,18.5622,63340.817960062,0
+FFIC.US,D,20190327,000000,18.5458,18.9683,18.2085,18.8084,92492.019175428,0
+FFIC.US,D,20190328,000000,18.8084,19.0022,18.5138,18.724,48188.425568456,0
+FFIC.US,D,20190329,000000,18.9004,18.9004,18.351,18.537,94397.805266494,0
+FFIC.US,D,20190401,000000,18.6737,18.9858,18.6553,18.8665,97210.568062511,0
+FFIC.US,D,20190402,000000,18.851,18.977,18.6911,18.7745,41147.232127509,0
+FFIC.US,D,20190403,000000,18.9256,18.9945,18.7745,18.8859,40702.514311997,0
+FFIC.US,D,20190404,000000,18.8248,19.1204,18.7715,18.9945,33716.007748595,0
+FFIC.US,D,20190405,000000,19.0022,19.3162,18.8578,19.3094,51118.81674259,0
+FFIC.US,D,20190408,000000,19.2998,19.2998,19.0973,19.1796,41675.528001155,0
+FFIC.US,D,20190409,000000,19.1466,19.1466,18.7745,18.7928,35172.948712636,0
+FFIC.US,D,20190410,000000,18.8665,19.2397,18.7405,19.2232,46041.191753888,0
+FFIC.US,D,20190411,000000,19.2998,19.3491,19.1379,19.2998,28466.067504231,0
+FFIC.US,D,20190412,000000,19.4248,19.5856,19.323,19.4576,34242.239966485,0
+FFIC.US,D,20190415,000000,19.4422,19.4422,19.1127,19.1466,31379.949432313,0
+FFIC.US,D,20190416,000000,19.2144,19.5188,19.2057,19.4761,34427.968984564,0
+FFIC.US,D,20190417,000000,19.3666,19.5343,19.3317,19.4935,47944.914189197,0
+FFIC.US,D,20190418,000000,19.4015,19.636,19.3162,19.4093,35452.574067633,0
+FFIC.US,D,20190422,000000,19.3404,19.6031,18.8665,19.0779,27504.403921733,0
+FFIC.US,D,20190423,000000,18.9858,19.3743,18.9518,19.2144,75158.342649273,0
+FFIC.US,D,20190424,000000,19.2551,19.4345,19.197,19.2735,34955.233030333,0
+FFIC.US,D,20190425,000000,19.2638,19.3919,18.8627,18.9683,129597.58150396,0
+FFIC.US,D,20190426,000000,19.0273,19.1708,18.9169,19.0613,67791.091598809,0
+FFIC.US,D,20190429,000000,19.2057,19.3491,19.0973,19.231,116385.0255234,0
+FFIC.US,D,20190430,000000,19.2822,19.3919,18.9353,19.105,115327.40194824,0
+FFIC.US,D,20190501,000000,18.5138,19.231,18.5138,18.9615,143587.10387682,0
+FFIC.US,D,20190502,000000,18.9431,19.3094,18.9431,19.1127,49441.064612611,0
+FFIC.US,D,20190503,000000,19.2474,19.4917,19.2474,19.416,60626.078812475,0
+FFIC.US,D,20190506,000000,19.197,19.4663,19.197,19.4015,28183.346665599,0
+FFIC.US,D,20190507,000000,19.2638,19.2638,19.0613,19.1796,90638.856306151,0
+FFIC.US,D,20190508,000000,19.197,19.2735,19.0613,19.0613,38972.138960228,0
+FFIC.US,D,20190509,000000,18.8335,19.2144,18.8335,19.2144,42554.645353395,0
+FFIC.US,D,20190510,000000,19.0022,19.163,18.8539,19.0701,50500.751843538,0
+FFIC.US,D,20190513,000000,18.8248,19.0226,18.5893,18.631,56880.54361455,0
+FFIC.US,D,20190514,000000,18.6553,18.9256,18.5215,18.8762,27344.470600609,0
+FFIC.US,D,20190515,000000,18.7153,18.7317,18.4275,18.5719,47253.589510793,0
+FFIC.US,D,20190516,000000,18.6553,18.7153,18.5138,18.6824,93353.595453738,0
+FFIC.US,D,20190517,000000,18.5893,18.7153,18.4187,18.4275,89917.608619278,0
+FFIC.US,D,20190520,000000,18.3423,18.851,18.2608,18.7483,42820.856945975,0
+FFIC.US,D,20190521,000000,18.7658,18.9353,18.6145,18.6979,49057.224641914,0
+FFIC.US,D,20190522,000000,18.6911,18.6911,18.2686,18.412,52795.537044692,0
+FFIC.US,D,20190523,000000,18.2686,18.2686,18.0021,18.0815,56493.608160219,0
+FFIC.US,D,20190524,000000,18.2404,18.3423,18.2085,18.3354,44427.412952358,0
+FFIC.US,D,20190528,000000,18.2686,18.3141,18.0892,18.1658,62545.278665958,0
+FFIC.US,D,20190529,000000,17.9623,18.2278,17.9623,18.1581,56323.356560314,0
+FFIC.US,D,20190530,000000,18.1745,18.2763,17.845,17.9884,50191.203480074,0
+FFIC.US,D,20190531,000000,17.7665,18.3092,17.6579,17.7762,45032.064088992,0
+FFIC.US,D,20190603,000000,17.7849,18.1483,17.5534,18.0892,67267.954864553,0
+FFIC.US,D,20190604,000000,18.224,18.5806,18.1997,18.5806,56383.202577249,0
+FFIC.US,D,20190605,000000,18.5041,18.5166,18.1581,18.2085,49431.778161707,0
+FFIC.US,D,20190606,000000,18.1581,18.283,17.845,18.0389,31512.023400725,0
+FFIC.US,D,20190607,000000,18.0137,18.1319,17.9381,18.0137,32791.489969713,0
+FFIC.US,D,20190610,000000,18.0215,18.2608,17.8189,18.1232,35015.07904727,0
+FFIC.US,D,20190611,000000,18.1997,18.3935,18.0215,18.1154,40461.066588494,0
+FFIC.US,D,20190612,000000,18.1319,18.1319,17.9623,17.9971,37747.359268785,0
+FFIC.US,D,20190613,000000,18.0738,18.2182,17.8596,17.9458,44791.648193368,0
+FFIC.US,D,20190614,000000,17.9787,18.3034,17.8306,17.9274,35856.018768015,0
+FFIC.US,D,20190617,000000,17.9207,17.9971,17.8674,17.913,47189.616182342,0
+FFIC.US,D,20190618,000000,17.9536,18.3131,17.9536,18.2356,44557.423265013,0
+FFIC.US,D,20190619,000000,18.2182,18.286,17.9884,18.0137,52841.969299211,0
+FFIC.US,D,20190620,000000,18.1503,18.1503,17.7733,17.9042,38820.46026213,0
+FFIC.US,D,20190621,000000,17.7917,18.0825,17.6376,17.9787,152851.88639532,0
+FFIC.US,D,20190624,000000,17.971,18.1939,17.971,18.0902,99409.39327099,0
+FFIC.US,D,20190625,000000,18.0292,18.2637,18.0137,18.1842,54077.067269436,0
+FFIC.US,D,20190626,000000,18.2259,18.5952,18.1678,18.4488,116040.39501208,0
+FFIC.US,D,20190627,000000,18.4488,18.7396,18.2743,18.6543,102912.44891753,0
+FFIC.US,D,20190628,000000,18.7396,19.0468,18.7396,18.9528,205043.80413126,0
+FFIC.US,D,20190701,000000,19.0139,19.1486,18.8423,18.978,78102.147585824,0
+FFIC.US,D,20190702,000000,18.9014,18.9625,18.7783,18.9266,67036.825419833,0
+FFIC.US,D,20190703,000000,18.9964,19.1,18.9731,19.039,25903.007054741,0
+FFIC.US,D,20190705,000000,19.0468,19.2774,18.8859,19.2687,26329.151968445,0
+FFIC.US,D,20190708,000000,19.2338,19.2591,19.0206,19.1157,44579.091650455,0
+FFIC.US,D,20190709,000000,18.978,19.1408,18.8335,19.0545,48490.751136774,0
+FFIC.US,D,20190710,000000,19.1078,19.1078,18.9014,18.9625,44459.399616583,0
+FFIC.US,D,20190711,000000,18.9111,19.0176,18.8248,18.9964,49098.497757042,0
+FFIC.US,D,20190712,000000,18.9867,19.3114,18.8665,19.1486,86194.773634675,0
+FFIC.US,D,20190715,000000,19.1573,19.1573,18.8578,18.9441,37230.413501799,0
+FFIC.US,D,20190716,000000,18.9363,19.0545,18.7648,18.8074,96138.498897044,0
+FFIC.US,D,20190717,000000,18.7307,18.8665,18.6155,18.8423,53878.956316819,0
+FFIC.US,D,20190718,000000,18.9441,19.1311,18.8423,19.0545,39075.32174805,0
+FFIC.US,D,20190719,000000,18.9625,19.2086,18.9179,18.9363,56842.365983056,0
+FFIC.US,D,20190722,000000,18.8665,18.9014,18.6359,18.792,30521.468637637,0
+FFIC.US,D,20190723,000000,18.792,18.8665,18.3083,18.792,63834.03168585,0
+FFIC.US,D,20190724,000000,18.3723,18.6814,17.5175,17.6628,231837.2786449,0
+FFIC.US,D,20190725,000000,17.5785,17.7142,16.4669,17.3556,114295.57407002,0
+FFIC.US,D,20190726,000000,17.374,17.843,17.374,17.6899,76536.86469457,0
+FFIC.US,D,20190729,000000,17.8014,17.9167,17.2984,17.3305,67093.575953134,0
+FFIC.US,D,20190730,000000,17.4002,17.534,17.3382,17.4767,99598.217772704,0
+FFIC.US,D,20190731,000000,17.467,17.8014,17.3556,17.3827,162302.39793191,0
+FFIC.US,D,20190801,000000,17.374,17.6047,16.8439,16.9039,107708.38489548,0
+FFIC.US,D,20190802,000000,16.8855,16.9553,16.6084,16.7934,98719.100420463,0
+FFIC.US,D,20190805,000000,16.5289,16.5629,16.2585,16.4689,138224.69439373,0
+FFIC.US,D,20190806,000000,16.4611,16.8439,16.1868,16.4611,89559.564345538,0
+FFIC.US,D,20190807,000000,16.3409,16.3661,16.0501,16.118,222292.8707714,0
+FFIC.US,D,20190808,000000,16.1606,16.555,16.1606,16.4524,153155.24379152,0
+FFIC.US,D,20190809,000000,16.307,16.6133,16.2798,16.4931,77411.854735297,0
+FFIC.US,D,20190812,000000,16.3157,16.6898,16.307,16.6656,65432.333069206,0
+FFIC.US,D,20190813,000000,16.6046,16.9466,16.6046,16.8855,82865.06507167,0
+FFIC.US,D,20190814,000000,16.6307,16.7334,16.3922,16.5202,72895.544112345,0
+FFIC.US,D,20190815,000000,16.434,16.6046,16.2673,16.3235,47927.373115267,0
+FFIC.US,D,20190816,000000,16.5629,16.9883,16.3748,16.9553,148343.8303954,0
+FFIC.US,D,20190819,000000,17.0987,17.0987,16.6578,16.6714,56939.357803608,0
+FFIC.US,D,20190820,000000,16.6307,16.6307,16.4252,16.5105,44199.378991272,0
+FFIC.US,D,20190821,000000,16.5967,16.6801,16.5105,16.5706,47330.976601658,0
+FFIC.US,D,20190822,000000,16.588,16.717,16.588,16.622,41523.849303057,0
+FFIC.US,D,20190823,000000,16.5366,16.6046,16.2197,16.2294,111159.84914811,0
+FFIC.US,D,20190826,000000,16.4077,16.5289,16.2333,16.5289,59429.158473745,0
+FFIC.US,D,20190827,000000,16.6307,16.6801,16.2178,16.2547,75541.150792091,0
+FFIC.US,D,20190828,000000,16.1868,16.6046,16.1868,16.3835,70246.841948963,0
+FFIC.US,D,20190829,000000,16.6133,16.7014,16.4843,16.5289,72209.378573331,0
+FFIC.US,D,20190830,000000,16.588,16.622,16.4524,16.4689,48074.924501852,0
+FFIC.US,D,20190903,000000,16.2197,16.3409,16.1868,16.2469,50342.882178172,0
+FFIC.US,D,20190904,000000,16.4436,16.4436,16.1868,16.2895,43908.403529615,0
+FFIC.US,D,20190905,000000,16.5366,16.8623,16.3661,16.5629,57651.319039577,0
+FFIC.US,D,20190906,000000,16.6656,16.6656,16.4164,16.4436,57062.145321116,0
+FFIC.US,D,20190909,000000,16.5453,17.1424,16.5453,17.0843,59972.931765564,0
+FFIC.US,D,20190910,000000,17.091,17.4496,17.0532,17.3827,46545.755586336,0
+FFIC.US,D,20190911,000000,17.4234,17.8945,17.2548,17.7142,95868.159992952,0
+FFIC.US,D,20190912,000000,17.6454,17.8876,17.4835,17.7229,72317.720500544,0
+FFIC.US,D,20190913,000000,17.9652,18.0941,17.7588,17.8363,131403.28029085,0
+FFIC.US,D,20190916,000000,17.6619,17.878,17.6037,17.7326,91575.756019572,0
+FFIC.US,D,20190917,000000,17.7075,17.7075,17.3517,17.5678,98236.204973458,0
+FFIC.US,D,20190918,000000,17.5775,17.6899,17.3973,17.596,127037.61653811,0
+FFIC.US,D,20190919,000000,17.596,17.8112,17.3886,17.4467,81038.729727228,0
+FFIC.US,D,20190920,000000,17.3615,17.6716,17.3615,17.6037,196763.38540857,0
+FFIC.US,D,20190923,000000,17.4932,17.7403,17.3789,17.6037,69875.383912806,0
+FFIC.US,D,20190924,000000,17.6812,17.6812,17.2665,17.3255,52462.256640027,0
+FFIC.US,D,20190925,000000,17.3615,17.8692,17.3615,17.7075,75266.684576486,0
+FFIC.US,D,20190926,000000,17.6541,17.75,17.5243,17.5591,52143.42182566,0
+FFIC.US,D,20190927,000000,17.7326,17.8537,17.6037,17.6288,71779.106348115,0
+FFIC.US,D,20190930,000000,17.6201,17.6454,17.4225,17.4254,66339.309774158,0
+FFIC.US,D,20191001,000000,18.2066,18.3878,17.4293,17.5155,139299.85904283,0
+FFIC.US,D,20191002,000000,17.3886,17.6812,17.3702,17.6716,101671.15998004,0
+FFIC.US,D,20191003,000000,17.5863,17.75,17.4932,17.6454,81612.426027516,0
+FFIC.US,D,20191004,000000,17.6201,17.784,17.5863,17.7656,62136.674826184,0
+FFIC.US,D,20191007,000000,17.7229,17.9138,17.6812,17.8024,69328.515137351,0
+FFIC.US,D,20191008,000000,17.6899,17.7656,17.5775,17.6114,84917.370721443,0
+FFIC.US,D,20191009,000000,17.8537,17.8537,17.596,17.6987,60125.64229154,0
+FFIC.US,D,20191010,000000,17.7743,17.9914,17.7656,17.7743,60028.650470988,0
+FFIC.US,D,20191011,000000,17.9555,18.2686,17.9226,18.0253,58709.974442627,0
+FFIC.US,D,20191014,000000,17.9138,18.0689,17.8692,17.9516,72740.769930612,0
+FFIC.US,D,20191015,000000,17.9304,18.3102,17.9304,18.2066,78475.669277739,0
+FFIC.US,D,20191016,000000,18.1368,18.3704,18.1202,18.2143,63255.17624617,0
+FFIC.US,D,20191017,000000,18.3015,18.664,18.3015,18.5874,85140.245543137,0
+FFIC.US,D,20191018,000000,18.4565,18.8365,18.4565,18.6543,59919.276715897,0
+FFIC.US,D,20191021,000000,18.664,19.0089,18.664,18.786,75429.713381243,0
+FFIC.US,D,20191022,000000,18.8801,19.0769,18.6727,18.9305,77437.650432253,0
+FFIC.US,D,20191023,000000,18.9731,19.0439,18.8278,19.0176,55330.738141469,0
+FFIC.US,D,20191024,000000,18.9663,19.0594,18.8965,19.0255,105736.56182021,0
+FFIC.US,D,20191025,000000,18.5418,18.5418,17.7588,18.0776,269094.51967153,0
+FFIC.US,D,20191028,000000,18.129,18.8104,18.129,18.8017,96850.460133013,0
+FFIC.US,D,20191029,000000,18.786,19.2494,18.786,19.199,107726.95779729,0
+FFIC.US,D,20191030,000000,19.8115,19.8115,18.5341,18.8704,155277.71373701,0
+FFIC.US,D,20191031,000000,18.7764,18.7764,18.4905,18.664,117366.29383558,0
+FFIC.US,D,20191101,000000,18.6979,18.9305,18.6979,18.9208,283199.60676675,0
+FFIC.US,D,20191104,000000,18.664,18.8442,17.8963,17.9555,193960.94089134,0
+FFIC.US,D,20191105,000000,18.0776,18.4478,18.0602,18.4304,104747.038885,0
+FFIC.US,D,20191106,000000,18.3791,18.4565,18.3102,18.3965,109133.3391953,0
+FFIC.US,D,20191107,000000,18.474,18.664,18.4662,18.6213,76648.302105417,0
+FFIC.US,D,20191108,000000,18.5176,18.6291,18.4062,18.4391,94650.603096656,0
+FFIC.US,D,20191111,000000,18.3363,18.5176,18.3363,18.474,61334.944564809,0
+FFIC.US,D,20191112,000000,18.4217,18.5341,18.3189,18.4905,89550.277894634,0
+FFIC.US,D,20191113,000000,18.2763,18.3965,18.129,18.3363,71470.589812528,0
+FFIC.US,D,20191114,000000,18.3529,18.4827,18.3228,18.41,49133.579904902,0
+FFIC.US,D,20191115,000000,18.4391,18.5263,18.3276,18.3791,73789.10705488,0
+FFIC.US,D,20191118,000000,18.3363,18.4062,18.2404,18.3965,46435.350003366,0
+FFIC.US,D,20191119,000000,18.4565,18.5176,18.3276,18.4565,66459.001808032,0
+FFIC.US,D,20191120,000000,18.3102,18.5263,18.223,18.283,167031.26509777,0
+FFIC.US,D,20191121,000000,18.4062,18.4139,18.0427,18.129,106503.20993372,0
+FFIC.US,D,20191122,000000,18.2143,18.2143,18.033,18.1125,72148.500728516,0
+FFIC.US,D,20191125,000000,18.2763,18.4217,18.1125,18.3791,136720.28934729,0
+FFIC.US,D,20191126,000000,18.3529,18.4139,18.2066,18.2917,115734.97396013,0
+FFIC.US,D,20191127,000000,18.3189,18.3529,18.1813,18.283,66914.037902325,0
+FFIC.US,D,20191129,000000,18.2502,18.3189,18.1979,18.283,99392.884024939,0
+FFIC.US,D,20191202,000000,18.3189,18.3276,18.0524,18.0776,72224.855991504,0
+FFIC.US,D,20191203,000000,18.0001,18.0253,17.8266,17.9304,74158.501435281,0
+FFIC.US,D,20191204,000000,18.0001,18.1629,17.9516,18.0476,62242.95309764,0
+FFIC.US,D,20191205,000000,18.0689,18.1465,18.0001,18.0427,46145.406369588,0
+FFIC.US,D,20191206,000000,18.1726,18.283,18.0689,18.0941,79191.75782522,0
+FFIC.US,D,20191209,000000,18.033,18.1368,18.0078,18.033,41538.294893353,0
+FFIC.US,D,20191210,000000,18.0524,18.1125,18.0001,18.1125,43324.388950545,0
+FFIC.US,D,20191211,000000,18.1813,18.1929,18.0001,18.0689,133878.63537068,0
+FFIC.US,D,20191212,000000,18.1135,18.4711,18.1135,18.4091,89345.975974747,0
+FFIC.US,D,20191213,000000,18.3034,18.4711,18.1378,18.4003,85100.004255887,0
+FFIC.US,D,20191216,000000,18.4711,18.5836,18.4003,18.4431,115233.50561132,0
+FFIC.US,D,20191217,000000,18.4711,18.8442,18.4711,18.7648,149765.68921157,0
+FFIC.US,D,20191218,000000,18.8268,18.9663,18.6882,18.8888,93165.802779903,0
+FFIC.US,D,20191219,000000,18.8965,19.2018,18.7133,19.1486,167102.46122136,0
+FFIC.US,D,20191220,000000,19.1486,19.2522,18.7307,19.0981,287314.53634508,0
+FFIC.US,D,20191223,000000,19.0264,19.1398,18.7841,18.9663,112928.40213137,0
+FFIC.US,D,20191224,000000,19.0002,19.0709,18.9479,18.9741,57625.523342622,0
+FFIC.US,D,20191226,000000,18.9402,19.0517,18.8094,18.8442,50858.79611728,0
+FFIC.US,D,20191227,000000,18.9208,18.9208,18.7046,18.7745,61581.551427703,0
+FFIC.US,D,20191230,000000,18.8007,18.8171,18.6339,18.8171,50362.486907858,0
+FFIC.US,D,20191231,000000,18.7745,18.8791,18.6697,18.822,97960.706929974,0
+FFIC.US,D,20200102,000000,18.9208,18.9576,18.5379,18.7046,67272.082176066,0
+FFIC.US,D,20200103,000000,18.5379,18.6882,18.3219,18.6087,75090.24200931,0
+FFIC.US,D,20200106,000000,18.4518,18.6523,18.3219,18.5652,82392.487903447,0
+FFIC.US,D,20200107,000000,18.5138,18.5138,18.2085,18.346,125598.21664799,0
+FFIC.US,D,20200108,000000,18.346,18.5379,18.346,18.4334,80486.701812381,0
+FFIC.US,D,20200109,000000,18.4518,18.5225,18.3112,18.3654,53313.514639556,0
+FFIC.US,D,20200110,000000,18.3034,18.3557,18.1736,18.2947,60616.792361571,0
+FFIC.US,D,20200113,000000,18.2696,18.3131,18.191,18.2947,56580.28170199,0
+FFIC.US,D,20200114,000000,18.2773,18.3345,18.1639,18.2696,141371.76942229,0
+FFIC.US,D,20200115,000000,18.1997,18.2947,18.1038,18.286,67277.241315457,0
+FFIC.US,D,20200116,000000,18.3819,18.6339,18.3654,18.4518,92963.564515773,0
+FFIC.US,D,20200117,000000,18.5302,18.5302,18.2163,18.2618,116264.30166165,0
+FFIC.US,D,20200121,000000,18.1823,18.2733,18.0689,18.1299,95912.528591715,0
+FFIC.US,D,20200122,000000,18.0844,18.3296,17.9478,17.9478,87083.177437819,0
+FFIC.US,D,20200123,000000,17.8858,17.9807,17.6667,17.9545,135192.15225965,0
+FFIC.US,D,20200124,000000,18.0165,18.0165,17.7626,17.9042,96979.438617791,0
+FFIC.US,D,20200127,000000,17.6415,17.8159,17.6328,17.6492,56596.79094804,0
+FFIC.US,D,20200128,000000,17.7713,17.7713,17.4448,17.4864,74137.864877717,0
+FFIC.US,D,20200129,000000,17.4322,17.4322,17.0494,17.0581,96633.776278588,0
+FFIC.US,D,20200130,000000,17.0135,17.6492,16.9011,17.2772,81845.619127992,0
+FFIC.US,D,20200131,000000,17.2481,17.7288,17.1171,17.3101,216545.58948974,0
+FFIC.US,D,20200203,000000,17.3536,17.8333,17.1821,17.7995,128280.96913136,0
+FFIC.US,D,20200204,000000,17.973,18.0844,17.8199,17.9944,105864.50847711,0
+FFIC.US,D,20200205,000000,18.0941,18.4856,18.0941,18.3741,100196.67794207,0
+FFIC.US,D,20200206,000000,18.4789,18.5748,18.225,18.2424,76268.589446234,0
+FFIC.US,D,20200207,000000,18.1212,18.1212,17.913,18.033,85708.782704035,0
+FFIC.US,D,20200210,000000,17.9478,18.0243,17.8421,17.9991,67321.609914221,0
+FFIC.US,D,20200211,000000,18.0941,18.1775,17.9545,17.9991,73173.105811585,0
+FFIC.US,D,20200212,000000,18.1212,18.1212,17.781,17.8596,90575.91480558,0
+FFIC.US,D,20200213,000000,17.7898,18.0476,17.7122,17.9904,92931.577851549,0
+FFIC.US,D,20200214,000000,17.973,17.9904,17.751,17.8159,81579.407535412,0
+FFIC.US,D,20200218,000000,17.6861,17.7713,17.5359,17.6415,51538.770689024,0
+FFIC.US,D,20200219,000000,17.6415,17.6861,17.5631,17.5805,91719.180094644,0
+FFIC.US,D,20200220,000000,17.4767,17.7122,17.4322,17.6667,72756.247348785,0
+FFIC.US,D,20200221,000000,17.6764,17.6764,17.4961,17.5805,51736.881641642,0
+FFIC.US,D,20200224,000000,17.2316,17.2675,17.0775,17.1171,121827.917581,0
+FFIC.US,D,20200225,000000,17.092,17.1221,16.6821,16.779,100615.60006062,0
+FFIC.US,D,20200226,000000,16.8312,17.1627,16.6133,16.7005,114027.29882168,0
+FFIC.US,D,20200227,000000,16.5967,16.7538,16.0386,16.0473,122300.49474921,0
+FFIC.US,D,20200228,000000,15.7681,16.4572,15.49,15.8166,238756.71639622,0
+FFIC.US,D,20200302,000000,15.743,16.5696,15.5074,16.5619,106091.51061032,0
+FFIC.US,D,20200303,000000,16.4485,16.6453,16.1693,16.2817,180413.04085035,0
+FFIC.US,D,20200304,000000,16.4649,16.622,16.1345,16.5696,97870.937904569,0
+FFIC.US,D,20200305,000000,16.214,16.3788,15.9948,16.1083,208031.97766657,0
+FFIC.US,D,20200306,000000,15.6469,16.0386,15.6469,15.9338,215349.70097888,0
+FFIC.US,D,20200309,000000,14.8096,15.3252,14.0169,14.0615,198836.32761591,0
+FFIC.US,D,20200310,000000,14.3581,14.5306,13.6942,14.3115,155090.95289105,0
+FFIC.US,D,20200311,000000,13.9917,14.1748,13.3985,13.5391,176650.99640638,0
+FFIC.US,D,20200312,000000,12.5768,13.5992,11.8605,12.347,197012.05592722,0
+FFIC.US,D,20200313,000000,12.9033,13.1853,12.3732,13.0526,217287.47373417,0
+FFIC.US,D,20200316,000000,8.19536,12.3286,7.82446,11.8071,165458.75941137,0
+FFIC.US,D,20200317,000000,12.0097,12.7793,10.7489,12.4255,204582.5770697,0
+FFIC.US,D,20200318,000000,11.7451,11.9846,9.31648,9.51903,200263.34557148,0
+FFIC.US,D,20200319,000000,9.48414,10.3738,8.62848,9.87281,417647.81112621,0
+FFIC.US,D,20200320,000000,9.82917,10.5889,9.43277,9.43277,443619.95064879,0
+FFIC.US,D,20200323,000000,9.48414,9.79327,8.81358,9.69638,148782.35724364,0
+FFIC.US,D,20200324,000000,10.0317,10.9059,9.82047,10.8623,170916.09705925,0
+FFIC.US,D,20200325,000000,10.8894,11.8693,10.5085,11.0038,156263.1093607,0
+FFIC.US,D,20200326,000000,11.1094,12.1261,11.1094,12.1261,127317.24189311,0
+FFIC.US,D,20200327,000000,11.7451,12.0815,11.2954,11.6483,109275.73144249,0
+FFIC.US,D,20200330,000000,11.7451,12.0369,11.0571,11.6037,200522.33436891,0
+FFIC.US,D,20200331,000000,11.5232,11.8605,11.2606,11.7994,261327.9512322,0
+FFIC.US,D,20200401,000000,11.2954,11.3294,10.6228,10.7121,164013.16855399,0
+FFIC.US,D,20200402,000000,10.6422,11.1676,10.2275,10.6422,114720.68715584,0
+FFIC.US,D,20200403,000000,10.4203,10.4561,8.93813,9.29806,170845.93276354,0
+FFIC.US,D,20200406,000000,9.71383,10.023,9.27286,9.50158,182799.65873268,0
+FFIC.US,D,20200407,000000,9.88249,10.0511,9.43277,9.61692,220309.69758947,0
+FFIC.US,D,20200408,000000,9.78456,10.1567,9.53841,9.97933,200894.82423295,0
+FFIC.US,D,20200409,000000,10.1567,11.0125,9.65567,10.8807,334551.61660981,0
+FFIC.US,D,20200413,000000,10.7557,10.8807,10.3864,10.6499,105365.10378405,0
+FFIC.US,D,20200414,000000,10.9243,10.9243,10.2178,10.4029,164041.0279067,0
+FFIC.US,D,20200415,000000,9.95322,10.2712,9.71383,9.94451,148408.83555172,0
+FFIC.US,D,20200416,000000,9.83886,9.89022,9.22926,9.58978,228892.44188047,0
+FFIC.US,D,20200417,000000,9.97062,10.4911,9.92503,10.3593,151645.67960569,0
+FFIC.US,D,20200420,000000,10.1906,10.7296,9.98803,10.1906,101992.05845017,0
+FFIC.US,D,20200421,000000,9.75066,10.1121,9.67991,10.0511,95072.620698847,0
+FFIC.US,D,20200422,000000,10.3147,10.3341,9.94451,10.085,126242.077244,0
+FFIC.US,D,20200423,000000,10.1374,10.5967,10.085,10.2633,96354.150923591,0
+FFIC.US,D,20200424,000000,10.306,10.369,9.9096,10.1218,87296.765808609,0
+FFIC.US,D,20200427,000000,10.3341,10.8235,10.3244,10.7296,105366.13561193,0
+FFIC.US,D,20200428,000000,11.0483,11.3672,10.8623,11.2519,123955.54666587,0
+FFIC.US,D,20200429,000000,11.7451,12.161,11.2112,11.8867,195849.18590847,0
+FFIC.US,D,20200430,000000,11.4099,11.4719,10.6946,11.0309,140264.61810896,0
+FFIC.US,D,20200501,000000,10.7024,10.7296,10.2712,10.6151,149529.40062747,0
+FFIC.US,D,20200504,000000,10.2537,10.43,10.023,10.306,157048.33037603,0
+FFIC.US,D,20200505,000000,10.5618,10.6325,9.7681,9.9096,148772.03896486,0
+FFIC.US,D,20200506,000000,9.89991,10.0152,9.55586,9.59947,121281.04880554,0
+FFIC.US,D,20200507,000000,9.85628,10.1664,9.80687,10.0317,269348.34932957,0
+FFIC.US,D,20200508,000000,10.3496,10.6781,10.3147,10.3341,324685.27843832,0
+FFIC.US,D,20200511,000000,10.1218,10.1218,9.70607,9.75066,218686.63233703,0
+FFIC.US,D,20200512,000000,9.80295,10.0317,9.08659,9.09619,200477.96577015,0
+FFIC.US,D,20200513,000000,9.07894,9.08659,8.46934,8.81358,248744.81025735,0
+FFIC.US,D,20200514,000000,8.64553,8.7691,8.11608,8.30148,337615.11358024,0
+FFIC.US,D,20200515,000000,8.33666,8.68972,8.13363,8.55753,295875.61225063,0
+FFIC.US,D,20200518,000000,9.07894,9.55586,8.92048,9.43277,224576.30586589,0
+FFIC.US,D,20200519,000000,9.30678,9.42309,8.92048,8.93813,172045.9485859,0
+FFIC.US,D,20200520,000000,9.05994,9.68573,9.03474,9.59462,148462.49060139,0
+FFIC.US,D,20200521,000000,9.53841,9.82047,9.4415,9.71383,137181.51640886,0
+FFIC.US,D,20200522,000000,9.75938,9.85628,9.49384,9.74096,142907.12930507,0
+FFIC.US,D,20200526,000000,10.1121,10.4116,9.75938,10.1742,202261.99617159,0
+FFIC.US,D,20200527,000000,10.5085,11.1889,10.369,11.0483,236515.58624473,0
+FFIC.US,D,20200528,000000,11.2334,11.2334,10.4397,10.5085,122646.15708842,0
+FFIC.US,D,20200529,000000,10.306,10.306,9.9096,10.0152,127422.48833668,0
+FFIC.US,D,20200601,000000,10.085,10.3244,9.96192,9.96192,104362.16708642,0
+FFIC.US,D,20200602,000000,10.0763,10.3496,9.80295,9.94451,109818.47290643,0
+FFIC.US,D,20200603,000000,10.1994,10.872,10.0511,10.5367,119596.07388041,0
+FFIC.US,D,20200604,000000,10.4116,10.809,10.2081,10.7876,91013.409825944,0
+FFIC.US,D,20200605,000000,11.6396,11.7733,11.1976,11.2431,234018.56277945,0
+FFIC.US,D,20200608,000000,11.5416,12.222,11.5416,12.161,169776.9590817,0
+FFIC.US,D,20200609,000000,11.8422,12.2578,11.5329,12.0282,144806.72442887,0
+FFIC.US,D,20200610,000000,11.9759,11.9759,10.7838,10.8274,340046.10006132,0
+FFIC.US,D,20200611,000000,10.243,10.2624,9.79327,9.8922,168563.52949693,0
+FFIC.US,D,20200612,000000,10.4048,10.4223,9.60432,10.0463,169117.62106752,0
+FFIC.US,D,20200615,000000,9.5704,10.2527,9.4163,10.0046,142131.19474065,0
+FFIC.US,D,20200616,000000,10.494,10.7102,10.1499,10.5124,140644.33076815,0
+FFIC.US,D,20200617,000000,10.5124,10.5124,9.68573,9.76229,106580.59702459,0
+FFIC.US,D,20200618,000000,9.64114,10.0995,9.5607,9.86117,102912.44891753,0
+FFIC.US,D,20200619,000000,10.0181,10.0181,9.61401,9.85726,212648.37559371,0
+FFIC.US,D,20200622,000000,9.72159,10.056,9.63242,9.98328,81958.088366718,0
+FFIC.US,D,20200623,000000,10.1801,10.1801,9.75842,9.79816,110060.95245782,0
+FFIC.US,D,20200624,000000,9.70414,9.98328,9.51418,9.73515,161863.87108367,0
+FFIC.US,D,20200625,000000,9.65084,10.0637,9.63242,10.0268,178896.25386938,0
+FFIC.US,D,20200626,000000,9.84854,9.94165,9.20047,9.72159,398196.82379395,0
+FFIC.US,D,20200629,000000,9.88435,10.37,9.86117,10.3506,174507.88990332,0
+FFIC.US,D,20200630,000000,10.2789,10.4048,10.0898,10.3506,126691.95419891,0
+FFIC.US,D,20200701,000000,10.37,10.37,9.63242,9.68573,150055.63284535,0
+FFIC.US,D,20200702,000000,9.90189,10.2866,9.63726,9.68573,122111.6702475,0
+FFIC.US,D,20200706,000000,9.96489,10.056,9.61401,9.78167,113470.11176745,0
+FFIC.US,D,20200707,000000,9.64114,9.64114,9.33198,9.39789,142594.48545798,0
+FFIC.US,D,20200708,000000,9.35427,9.47155,9.18225,9.40661,95864.032681439,0
+FFIC.US,D,20200709,000000,9.37172,9.37172,8.8507,8.89518,129904.03438379,0
+FFIC.US,D,20200710,000000,8.92232,9.30775,8.91379,9.30775,289595.90778382,0
+FFIC.US,D,20200713,000000,9.45215,9.72643,9.19571,9.47155,132299.93871701,0
+FFIC.US,D,20200714,000000,9.47155,9.58687,9.237,9.34458,94452.492144039,0
+FFIC.US,D,20200715,000000,9.66828,9.86498,9.63242,9.75842,158228.7414687,0
+FFIC.US,D,20200716,000000,9.72159,9.81077,9.54326,9.65374,107225.48944848,0
+FFIC.US,D,20200717,000000,9.63242,9.64114,9.28934,9.43472,106925.22753591,0
+FFIC.US,D,20200720,000000,9.36397,9.39789,9.00363,9.0485,136803.86740543,0
+FFIC.US,D,20200721,000000,9.19087,9.66828,9.19087,9.57815,130021.66276191,0
+FFIC.US,D,20200722,000000,9.68573,10.747,9.68573,10.5308,250483.44023215,0
+FFIC.US,D,20200723,000000,10.5482,10.557,10.2256,10.5308,179712.42972105,0
+FFIC.US,D,20200724,000000,10.5938,10.7595,10.4223,10.4775,197954.11478003,0
+FFIC.US,D,20200727,000000,10.4407,10.4814,10.2712,10.2826,206028.16792708,0
+FFIC.US,D,20200728,000000,10.1888,10.4136,9.98328,10.2333,153457.56935983,0
+FFIC.US,D,20200729,000000,10.2159,10.3787,9.97359,10.3603,155508.84318173,0
+FFIC.US,D,20200730,000000,10.1083,10.118,9.86498,9.98328,142943.24328081,0
+FFIC.US,D,20200731,000000,9.97359,9.99673,9.66344,9.95608,202707.74581498,0
+FFIC.US,D,20200803,000000,10.056,10.1538,9.81557,9.91158,116720.36958382,0
+FFIC.US,D,20200804,000000,9.86498,9.99495,9.71189,9.91158,107211.04385818,0
+FFIC.US,D,20200805,000000,10.0094,10.1345,9.8922,10.0898,101093.33636824,0
+FFIC.US,D,20200806,000000,10.0995,10.1538,10.0094,10.0637,77552.183326735,0
+FFIC.US,D,20200807,000000,9.991,10.6385,9.94738,10.6385,117344.62545014,0
+FFIC.US,D,20200810,000000,10.6385,11.2034,10.6385,10.9631,124832.60036236,0
+FFIC.US,D,20200811,000000,11.0794,11.4109,10.9165,10.9971,155152.86256375,0
+FFIC.US,D,20200812,000000,11.2131,11.2131,10.7557,10.9437,69351.215350672,0
+FFIC.US,D,20200813,000000,10.8448,10.9165,10.6288,10.7102,70393.36150767,0
+FFIC.US,D,20200814,000000,10.6026,10.8894,10.557,10.7906,102750.45194066,0
+FFIC.US,D,20200817,000000,10.8633,10.8633,10.3506,10.5027,181789.4992399,0
+FFIC.US,D,20200818,000000,10.5482,10.5938,10.306,10.3506,155761.6410119,0
+FFIC.US,D,20200819,000000,10.3787,10.684,10.2624,10.557,188012.45317342,0
+FFIC.US,D,20200820,000000,10.3874,10.5027,10.3341,10.3603,139238.98119801,0
+FFIC.US,D,20200821,000000,10.3409,10.3506,10.0268,10.1538,245611.14899121,0
+FFIC.US,D,20200824,000000,10.306,10.8187,10.1712,10.8187,146467.9673128,0
+FFIC.US,D,20200825,000000,10.9805,11.0794,10.7276,10.8768,134713.38412416,0
+FFIC.US,D,20200826,000000,10.8448,11.0252,10.6288,10.6482,139281.28614102,0
+FFIC.US,D,20200827,000000,10.6656,10.9971,10.5211,10.8274,126190.48585009,0
+FFIC.US,D,20200828,000000,10.9534,11.0513,10.684,10.8894,120267.79382914,0
+FFIC.US,D,20200831,000000,10.8274,10.9883,10.6656,10.8981,261525.03035694,0
+FFIC.US,D,20200901,000000,10.8274,11.0892,10.5938,11.0513,185589.72131537,0
+FFIC.US,D,20200902,000000,11.0068,11.1327,10.9165,11.0339,129877.20685896,0
+FFIC.US,D,20200903,000000,11.0513,11.4565,11.0252,11.0794,141677.19047424,0
+FFIC.US,D,20200904,000000,11.2858,11.5736,10.9437,11.3294,280603.52782515,0
+FFIC.US,D,20200908,000000,11.5456,11.6715,10.9631,11.0697,188925.62084564,0
+FFIC.US,D,20200909,000000,11.1957,11.1957,10.8894,10.9883,173921.8116685,0
+FFIC.US,D,20200910,000000,11.062,11.2073,10.7236,10.7789,153392.56420351,0
+FFIC.US,D,20200911,000000,10.8254,10.8254,10.368,10.5134,163582.89632877,0
+FFIC.US,D,20200914,000000,10.5415,10.7789,10.4126,10.6412,168695.60346533,0
+FFIC.US,D,20200915,000000,10.7052,10.7052,10.431,10.5221,129075.47659759,0
+FFIC.US,D,20200916,000000,10.5589,10.9524,10.4775,10.7963,117460.1901725,0
+FFIC.US,D,20200917,000000,10.6509,10.9253,10.3593,10.806,80876.732750347,0
+FFIC.US,D,20200918,000000,10.871,10.871,10.3942,10.5221,417839.73111156,0
+FFIC.US,D,20200921,000000,10.303,10.3767,9.63629,9.88347,259669.80383191,0
+FFIC.US,D,20200922,000000,9.88347,10.0288,9.66828,9.75938,145045.07666874,0
+FFIC.US,D,20200923,000000,9.81851,10.1674,9.55392,9.56361,170478.60203889,0
+FFIC.US,D,20200924,000000,9.61789,9.80393,9.49867,9.5985,106799.34453477,0
+FFIC.US,D,20200925,000000,9.55392,9.97458,9.31551,9.43472,206778.30679454,0
+FFIC.US,D,20200928,000000,9.58106,9.95608,9.58106,9.79043,111779.97770292,0
+FFIC.US,D,20200929,000000,9.73613,9.73613,9.3882,9.63629,170755.13191025,0
+FFIC.US,D,20200930,000000,9.72739,9.84659,9.5355,9.61789,99678.700347204,0
+FFIC.US,D,20201001,000000,9.5985,9.8553,9.46281,9.80011,199775.29098508,0
+FFIC.US,D,20201002,000000,9.67312,10.1848,9.64502,10.1751,86510.512965408,0
+FFIC.US,D,20201005,000000,10.2304,10.5589,10.2109,10.5221,123591.31142487,0
+FFIC.US,D,20201006,000000,10.6791,10.9708,10.5318,10.5589,139031.58379449,0
+FFIC.US,D,20201007,000000,10.1112,10.8797,10.1112,10.6955,122074.52444389,0
+FFIC.US,D,20201008,000000,10.8157,10.9059,10.6694,10.8254,79263.985776696,0
+FFIC.US,D,20201009,000000,10.5502,10.9805,10.5502,10.6228,80124.530227127,0
+FFIC.US,D,20201012,000000,10.6054,10.8419,10.5221,10.8157,57690.52849895,0
+FFIC.US,D,20201013,000000,10.6606,10.6868,10.5318,10.5783,83999.04390983,0
+FFIC.US,D,20201014,000000,10.5783,10.6694,10.4688,10.4863,115498.68537601,0
+FFIC.US,D,20201015,000000,10.3399,10.6509,10.2759,10.6509,113636.23605583,0
+FFIC.US,D,20201016,000000,11.1763,11.1763,10.368,10.6955,132421.69440664,0
+FFIC.US,D,20201019,000000,11.2024,11.2024,10.6422,10.6606,64172.471229904,0
+FFIC.US,D,20201020,000000,10.7149,10.9427,10.7149,10.742,73273.193115771,0
+FFIC.US,D,20201021,000000,10.6791,10.8323,10.6791,10.7963,57714.260540148,0
+FFIC.US,D,20201022,000000,10.806,11.2538,10.7605,11.2451,85412.648102986,0
+FFIC.US,D,20201023,000000,11.2538,11.5097,11.1355,11.3081,85248.58747035,0
+FFIC.US,D,20201026,000000,11.2073,11.2538,11.0261,11.2451,73551.78664289,0
+FFIC.US,D,20201027,000000,10.7916,11.2451,10.7916,11.2073,73950.072203882,0
+FFIC.US,D,20201028,000000,11.0899,11.6192,10.9155,11.2635,173674.17297773,0
+FFIC.US,D,20201029,000000,11.2907,11.5097,11.1812,11.501,119892.20848146,0
+FFIC.US,D,20201030,000000,11.843,11.843,11.4089,11.6928,160248.02862638,0
+FFIC.US,D,20201102,000000,11.8576,11.9129,11.5184,11.6657,81932.292669763,0
+FFIC.US,D,20201103,000000,11.9226,12.1231,11.8071,12.0582,101107.78195853,0
+FFIC.US,D,20201104,000000,11.689,11.7297,11.0899,11.1539,130604.6455131,0
+FFIC.US,D,20201105,000000,11.1066,11.7849,11.1066,11.5659,84537.658062259,0
+FFIC.US,D,20201106,000000,11.4836,11.8392,10.8884,10.9524,309079.91360817,0
+FFIC.US,D,20201109,000000,11.5184,12.506,11.2073,12.1134,309248.10155232,0
+FFIC.US,D,20201110,000000,12.2956,12.6154,12.1415,12.3335,181651.23430421,0
+FFIC.US,D,20201111,000000,12.3335,12.6067,11.752,12.1134,250397.79851826,0
+FFIC.US,D,20201112,000000,11.9943,12.2462,11.5369,11.8121,147185.08768815,0
+FFIC.US,D,20201113,000000,11.939,12.1871,11.8392,12.0495,222207.22905751,0
+FFIC.US,D,20201116,000000,12.4797,12.6522,12.2869,12.6338,457800.36117912,0
+FFIC.US,D,20201117,000000,12.3422,12.5243,12.2317,12.5243,336795.84224494,0
+FFIC.US,D,20201118,000000,12.6522,12.7628,12.4246,12.4963,259639.88082343,0
+FFIC.US,D,20201119,000000,12.597,13.1922,12.5243,13.1369,209914.03171644,0
+FFIC.US,D,20201120,000000,12.9546,13.0545,12.6978,12.9914,191030.5497172,0
+FFIC.US,D,20201123,000000,13.1737,13.4577,13.0922,13.3657,144801.56528948,0
+FFIC.US,D,20201124,000000,13.603,13.8579,13.5498,13.6942,380704.24577456,0
+FFIC.US,D,20201125,000000,13.9422,13.9422,13.2387,13.6777,183727.27199519,0
+FFIC.US,D,20201127,000000,13.6942,13.7126,13.357,13.5846,135636.87007517,0
+FFIC.US,D,20201130,000000,13.4742,13.5119,12.973,12.9827,282751.7934676,0
+FFIC.US,D,20201201,000000,13.2736,13.5672,13.101,13.2464,175016.58104728,0
+FFIC.US,D,20201202,000000,13.2009,13.6215,13.2009,13.5498,132597.10514594,0
+FFIC.US,D,20201203,000000,13.6312,13.8695,13.4209,13.7223,119345.33970601,0
+FFIC.US,D,20201204,000000,13.8037,14.2427,13.732,14.2427,197114.20688716,0
+FFIC.US,D,20201207,000000,14.6924,14.8465,14.2058,14.6177,376187.9351516,0
+FFIC.US,D,20201208,000000,14.5343,14.8212,14.452,14.7854,166455.50514172,0
+FFIC.US,D,20201209,000000,14.8212,14.9327,14.5731,14.8212,166890.93650633,0
+FFIC.US,D,20201210,000000,14.7021,14.9424,14.5343,14.8969,120682.58863618,0
+FFIC.US,D,20201211,000000,14.6837,15.0626,14.6264,14.9056,178593.92830106,0
+FFIC.US,D,20201214,000000,14.99,15.2672,14.8969,15.0171,238720.60242049,0
+FFIC.US,D,20201215,000000,15.1838,15.5171,14.8396,15.5171,208863.63093641,0
+FFIC.US,D,20201216,000000,15.5821,15.8903,15.522,15.7206,206494.55412803,0
+FFIC.US,D,20201217,000000,15.8786,16.0541,15.4513,15.4803,196895.45937698,0
+FFIC.US,D,20201218,000000,15.4803,15.5821,14.7195,14.7476,1166787.8692033,0
+FFIC.US,D,20201221,000000,14.8115,14.9996,14.4704,14.5916,235764.41554939,0
+FFIC.US,D,20201222,000000,14.7379,15.1101,14.4133,14.5537,197986.10144426,0
+FFIC.US,D,20201223,000000,14.6264,15.2216,14.6264,15.1935,170377.48290682,0
+FFIC.US,D,20201224,000000,15.2952,15.4018,14.9056,15.2119,80944.83339031,0
+FFIC.US,D,20201228,000000,15.3776,15.5539,15.2032,15.4153,157409.47013341,0
+FFIC.US,D,20201229,000000,15.3776,15.489,15.1935,15.2622,273223.89484016,0
+FFIC.US,D,20201230,000000,15.2759,15.4057,15.0723,15.1362,142267.39602058,0
+FFIC.US,D,20201231,000000,15.1838,15.5268,15.1265,15.4153,123226.04435598,0
+FFIC.US,D,20210104,000000,15.4153,15.5074,14.7669,15.0345,182419.94607349,0
+FFIC.US,D,20210105,000000,15.0441,15.4057,15.0441,15.2119,108836.17276638,0
+FFIC.US,D,20210106,000000,15.5908,17.0474,15.5908,16.9437,303869.18282318,0
+FFIC.US,D,20210107,000000,17.1375,17.2878,16.9728,17.157,143754.25999309,0
+FFIC.US,D,20210108,000000,17.157,17.157,16.6481,16.9815,137385.81832873,0
+FFIC.US,D,20210111,000000,16.684,17.4526,16.4892,17.4526,226824.65881252,0
+FFIC.US,D,20210112,000000,17.5641,17.6425,17.3605,17.4429,185507.17508511,0
+FFIC.US,D,20210113,000000,17.3508,17.4332,17.0164,17.3508,107476.22362289,0
+FFIC.US,D,20210114,000000,17.3702,17.9351,17.3702,17.7219,451698.13110735,0
+FFIC.US,D,20210115,000000,17.3313,17.7966,17.2112,17.6657,156622.18546233,0
+FFIC.US,D,20210119,000000,17.8605,18.0369,17.5001,18.0098,152796.1676899,0
+FFIC.US,D,20210120,000000,18.0001,18.0369,17.5272,17.7035,98378.597220651,0
+FFIC.US,D,20210121,000000,17.6464,17.6754,17.1948,17.3702,168723.46281804,0
+FFIC.US,D,20210122,000000,17.2112,17.4817,16.9825,17.4526,246918.47491291,0
+FFIC.US,D,20210125,000000,16.6055,17.7869,16.6055,17.7403,129605.83612699,0
+FFIC.US,D,20210126,000000,17.7966,17.8789,17.3313,17.3605,84669.732030671,0
+FFIC.US,D,20210127,000000,16.934,17.5833,16.6142,16.934,206129.28705914,0
+FFIC.US,D,20210128,000000,16.934,17.375,16.8041,17.2393,189345.57479208,0
+FFIC.US,D,20210129,000000,17.0077,17.2878,16.7857,16.934,321903.47047864,0
+FFIC.US,D,20210201,000000,17.1472,17.1472,16.6239,16.9059,119398.99475567,0
+FFIC.US,D,20210202,000000,17.1007,17.4817,16.8322,17.4244,151462.01424337,0
+FFIC.US,D,20210203,000000,17.3139,17.6114,16.8613,17.5272,118774.73888935,0
+FFIC.US,D,20210204,000000,17.593,18.3102,17.5544,18.1658,151218.50286411,0
+FFIC.US,D,20210205,000000,18.352,18.444,17.9032,18.1755,128009.59839939,0
+FFIC.US,D,20210208,000000,18.3054,18.5361,18.1939,18.5186,105638.53817178,0
+FFIC.US,D,20210209,000000,18.4905,18.852,18.3054,18.8054,98540.594197532,0
+FFIC.US,D,20210210,000000,18.852,18.9915,18.4905,18.5555,99424.870689163,0
+FFIC.US,D,20210211,000000,18.6204,18.7133,17.972,18.444,200871.09219175,0
+FFIC.US,D,20210212,000000,18.287,18.722,18.287,18.4818,68026.348355042,0
+FFIC.US,D,20210216,000000,18.4905,18.7589,18.4905,18.63,86144.214068642,0
+FFIC.US,D,20210217,000000,18.4905,18.7405,18.3083,18.5458,69317.165030691,0
+FFIC.US,D,20210218,000000,18.4731,18.6379,18.2502,18.5273,76799.980803515,0
+FFIC.US,D,20210219,000000,18.602,18.8054,18.3984,18.787,76502.814374588,0
+FFIC.US,D,20210222,000000,18.8151,19.7097,18.8151,19.5934,173034.43969323,0
+FFIC.US,D,20210223,000000,19.639,19.8618,19.639,19.8618,159117.14527185,0
+FFIC.US,D,20210224,000000,20.0654,20.4831,19.9267,20.4259,196119.52481257,0
+FFIC.US,D,20210225,000000,20.7603,20.7603,19.7504,19.7601,87601.155032683,0
+FFIC.US,D,20210226,000000,19.6951,19.7969,18.9915,19.2222,129590.35870882,0
+FFIC.US,D,20210301,000000,19.4626,19.8754,19.4626,19.8337,99511.544230933,0
+FFIC.US,D,20210302,000000,19.7319,19.918,19.482,19.6293,92152.547803495,0
+FFIC.US,D,20210303,000000,19.7969,20.8523,19.7969,20.3533,129489.23957675,0
+FFIC.US,D,20210304,000000,20.4171,20.8427,20.0925,20.2699,123833.79097625,0
+FFIC.US,D,20210305,000000,20.6866,21.0355,20.3774,20.9831,127118.09911261,0
+FFIC.US,D,20210308,000000,21.112,22.2605,21.112,22.2508,218945.62113447,0
+FFIC.US,D,20210309,000000,22.1771,22.1771,21.3437,21.7797,125959.35640538,0
+FFIC.US,D,20210310,000000,21.7797,22.5939,21.7797,22.5018,134674.17466479,0
+FFIC.US,D,20210311,000000,22.371,22.4737,22.0347,22.3613,175943.16248192,0
+FFIC.US,D,20210312,000000,22.6424,23.0969,22.399,22.6792,185187.30844287,0
+FFIC.US,D,20210315,000000,22.8196,23.0629,21.931,22.6889,192798.07087259,0
+FFIC.US,D,20210316,000000,22.7266,22.8749,22.0521,22.3893,108579.24762469,0
+FFIC.US,D,20210317,000000,22.4087,22.8149,22.2411,22.5397,127726.87756076,0
+FFIC.US,D,20210318,000000,22.8109,23.5679,22.4689,22.6792,173500.82589418,0
+FFIC.US,D,20210319,000000,22.4369,22.9602,21.9688,22.8749,1277579.3557989,0
+FFIC.US,D,20210322,000000,22.7635,23.2026,21.6053,21.8215,203062.69460508,0
+FFIC.US,D,20210323,000000,21.5676,21.6316,20.3339,20.4463,186587.4988736,0
+FFIC.US,D,20210324,000000,20.7447,21.269,20.4181,20.4181,208873.94921519,0
+FFIC.US,D,20210325,000000,20.3057,20.8571,20.0169,20.7971,307990.30336877,0
+FFIC.US,D,20210326,000000,21.2303,21.3282,20.6051,20.735,203371.21114067,0
+FFIC.US,D,20210329,000000,20.735,20.7923,19.9046,20.1748,249745.68329922,0
+FFIC.US,D,20210330,000000,20.4268,20.6798,20.2214,20.3436,213589.40261865,0
+FFIC.US,D,20210331,000000,20.1099,20.39,19.6418,19.8386,375662.73476159,0
+FFIC.US,D,20210401,000000,19.7726,19.8018,19.1573,19.5963,240312.71283657,0
+FFIC.US,D,20210405,000000,19.7921,19.8949,19.4364,19.7445,245497.6479246,0
+FFIC.US,D,20210406,000000,19.699,20.0295,19.5769,19.7348,75106.751255362,0
+FFIC.US,D,20210407,000000,19.8386,19.9229,19.4646,19.5769,79521.94274625,0
+FFIC.US,D,20210408,000000,19.5294,20.0905,19.3336,20.0353,145085.31795599,0
+FFIC.US,D,20210409,000000,20.1477,20.3242,20.0169,20.2126,101578.295471,0
+FFIC.US,D,20210412,000000,20.3339,20.5025,20.1835,20.3436,100870.46154654,0
+FFIC.US,D,20210413,000000,20.1381,20.3339,19.8162,19.9781,115252.07851312,0
+FFIC.US,D,20210414,000000,19.9694,20.6419,19.9694,20.4366,85213.50532249,0
+FFIC.US,D,20210415,000000,20.4084,20.4463,19.9142,20.4181,72494.163067719,0
+FFIC.US,D,20210416,000000,20.4181,20.6516,20.2786,20.5393,95505.988407698,0
+FFIC.US,D,20210419,000000,20.5771,20.735,20.2311,20.5025,113462.8889723,0
+FFIC.US,D,20210420,000000,20.3242,20.3242,19.7639,19.8386,143355.9744321,0
+FFIC.US,D,20210421,000000,19.8754,20.4841,19.8754,20.4463,112842.76041749,0
+FFIC.US,D,20210422,000000,20.5209,20.6613,20.2505,20.39,115899.03459276,0
+FFIC.US,D,20210423,000000,20.4928,21.4745,20.4773,21.3621,183055.55204647,0
+FFIC.US,D,20210426,000000,21.6413,21.8369,20.8474,20.9134,142965.94349414,0
+FFIC.US,D,20210427,000000,20.9318,21.4115,20.5675,21.1276,142409.78826777,0
+FFIC.US,D,20210428,000000,20.9978,21.7439,20.9978,21.709,173697.90501892,0
+FFIC.US,D,20210429,000000,21.8952,22.1549,21.5113,21.7439,116192.07371018,0
+FFIC.US,D,20210430,000000,21.68,21.9242,21.5075,21.7439,157963.56170401,0
+FFIC.US,D,20210503,000000,22.0715,22.4543,21.9048,22.3893,195374.54508449,0
+FFIC.US,D,20210504,000000,22.4543,22.9728,22.1007,22.6045,185749.65463649,0
+FFIC.US,D,20210505,000000,22.5813,22.8013,22.091,22.4369,108378.04118844,0
+FFIC.US,D,20210506,000000,22.5115,22.6142,22.12,22.5668,80623.934920185,0
+FFIC.US,D,20210507,000000,22.3439,22.7635,22.1104,22.7548,90923.640800539,0
+FFIC.US,D,20210510,000000,22.9971,23.3711,22.4921,22.4921,115642.10945109,0
+FFIC.US,D,20210511,000000,22.2227,22.5444,21.9688,22.0076,147915.62182594,0
+FFIC.US,D,20210512,000000,22.1288,22.3109,21.1653,21.3427,122107.54293599,0
+FFIC.US,D,20210513,000000,21.1944,22.2033,21.1944,22.1007,68820.855821269,0
+FFIC.US,D,20210514,000000,22.2411,22.3439,21.9688,22.2963,87713.624271409,0
+FFIC.US,D,20210517,000000,22.2033,22.4185,21.8786,22.3255,100848.7931611,0
+FFIC.US,D,20210518,000000,22.3893,22.53,21.8466,21.8661,77425.268497714,0
+FFIC.US,D,20210519,000000,21.6606,21.6896,21.0626,21.6053,91565.43774079,0
+FFIC.US,D,20210520,000000,21.5113,21.7177,21.2216,21.5113,115149.92755318,0
+FFIC.US,D,20210521,000000,21.8118,22.2488,21.7264,22.027,104010.31377996,0
+FFIC.US,D,20210524,000000,22.0813,22.1646,21.8244,21.9145,54738.468939373,0
+FFIC.US,D,20210525,000000,21.8952,22.2595,21.0819,21.0819,78620.125180689,0
+FFIC.US,D,20210526,000000,21.1188,21.5395,21.1004,21.5026,130600.51820159,0
+FFIC.US,D,20210527,000000,21.8612,22.0173,21.6053,21.7924,130942.05322928,0
+FFIC.US,D,20210528,000000,21.9397,21.9397,21.3058,21.8369,91430.268288743,0
+FFIC.US,D,20210601,000000,22.0076,22.399,21.8661,22.1646,88122.228111182,0
+FFIC.US,D,20210602,000000,22.3255,22.3255,21.959,21.9785,113626.94960493,0
+FFIC.US,D,20210603,000000,22.0173,22.2848,21.8748,22.0919,119580.59646224,0
+FFIC.US,D,20210604,000000,21.9397,22.148,21.6868,21.9688,121580.27889022,0
+FFIC.US,D,20210607,000000,21.9494,22.1567,21.8845,22.0919,119700.28849611,0
+FFIC.US,D,20210608,000000,21.899,22.2799,21.7518,22.1567,190790.13382158,0
+FFIC.US,D,20210609,000000,22.0628,22.0628,21.6868,21.6868,130382.80251929,0
+FFIC.US,D,20210610,000000,21.9688,21.9688,21.1227,21.177,115822.67932978,0
+FFIC.US,D,20210611,000000,21.3466,21.4978,21.0171,21.0732,118560.11869068,0
+FFIC.US,D,20210614,000000,21.3466,21.5927,20.5742,20.6875,106339.14930109,0
+FFIC.US,D,20210615,000000,20.8465,21.394,20.733,21.0926,88859.985044107,0
+FFIC.US,D,20210616,000000,21.0259,21.4134,20.7234,21.2904,128983.64391642,0
+FFIC.US,D,20210617,000000,21.4037,21.4037,20.4898,20.517,126388.59680271,0
+FFIC.US,D,20210618,000000,20.2903,20.5974,19.6593,19.7532,358232.06641488,0
+FFIC.US,D,20210621,000000,19.857,20.5936,19.857,20.5073,186932.12938493,0
+FFIC.US,D,20210622,000000,20.5257,20.5257,20.0605,20.2903,131014.28118076,0
+FFIC.US,D,20210623,000000,20.3939,20.6778,20.2825,20.328,198101.66616662,0
+FFIC.US,D,20210624,000000,20.4608,20.6489,20.2243,20.6392,144657.10938653,0
+FFIC.US,D,20210625,000000,20.6682,20.9502,20.517,20.6392,393022.2069847,0
+FFIC.US,D,20210628,000000,20.5354,20.5839,19.9791,20.3764,205565.90903763,0
+FFIC.US,D,20210629,000000,20.8048,20.8048,20.2728,20.2825,118010.1544316,0
+FFIC.US,D,20210630,000000,20.1118,20.3939,20.0828,20.2059,136220.88465423,0
+FFIC.US,D,20210701,000000,20.5548,20.5548,20.1865,20.2728,257373.98680287,0
+FFIC.US,D,20210702,000000,20.2728,20.2728,19.8008,19.9142,127760.92788074,0
+FFIC.US,D,20210706,000000,20.3193,20.3193,19.229,19.4422,119272.07992665,0
+FFIC.US,D,20210707,000000,19.2629,19.6127,19.2018,19.3104,75940.468180961,0
+FFIC.US,D,20210708,000000,19.1824,19.2822,18.661,18.9896,90704.893290358,0
+FFIC.US,D,20210709,000000,19.3482,19.7252,19.23,19.6399,68669.177123171,0
+FFIC.US,D,20210712,000000,19.4703,19.7435,19.197,19.7068,91183.66142585,0
+FFIC.US,D,20210713,000000,19.857,19.857,19.2348,19.3482,60844.826322657,0
+FFIC.US,D,20210714,000000,19.8056,20.0828,19.4044,20.0266,243141.98487863,0
+FFIC.US,D,20210715,000000,19.8473,20.3193,19.574,20.2825,185255.40908282,0
+FFIC.US,D,20210716,000000,20.3667,20.3667,19.9326,20.0741,213174.6078116,0
+FFIC.US,D,20210719,000000,19.8754,19.9326,19.48,19.6031,264692.74194306,0
+FFIC.US,D,20210720,000000,19.5934,20.3667,19.5934,19.952,229313.42765478,0
+FFIC.US,D,20210721,000000,20.2243,20.7816,20.2243,20.6585,148736.95681699,0
+FFIC.US,D,20210722,000000,20.5257,20.5257,20.2437,20.3193,128697.82759416,0
+FFIC.US,D,20210723,000000,20.895,20.895,20.4657,20.6207,121055.07850021,0
+FFIC.US,D,20210726,000000,20.6489,21.0635,20.6023,20.7719,65067.066000318,0
+FFIC.US,D,20210727,000000,20.5548,20.8853,20.5257,20.7059,73362.962141177,0
+FFIC.US,D,20210728,000000,20.8561,21.1586,20.6392,20.989,81196.599392594,0
+FFIC.US,D,20210729,000000,21.3001,21.3001,20.9037,21.0635,77577.979023691,0
+FFIC.US,D,20210730,000000,20.9415,21.1963,20.7059,20.7913,121415.18642971,0
+FFIC.US,D,20210802,000000,20.8756,21.3563,20.6207,20.6585,134848.55357621,0
+FFIC.US,D,20210803,000000,20.6962,21.0451,20.4036,20.895,129721.40084935,0
+FFIC.US,D,20210804,000000,20.6023,20.9502,20.5451,20.7525,94037.697336996,0
+FFIC.US,D,20210805,000000,20.895,21.3098,20.895,21.206,70501.703434883,0
+FFIC.US,D,20210806,000000,21.5589,22.0027,21.3563,21.8554,97320.97364548,0
+FFIC.US,D,20210809,000000,21.0259,21.8554,20.9201,21.4405,65978.170016782,0
+FFIC.US,D,20210810,000000,21.3845,21.8641,21.334,21.7421,55091.354073723,0
+FFIC.US,D,20210811,000000,21.7324,22.1296,21.6868,22.1209,59045.318503047,0
+FFIC.US,D,20210812,000000,22.0822,22.0822,21.6771,21.8748,49006.665075882,0
+FFIC.US,D,20210813,000000,21.8195,21.9039,21.4134,21.5172,56271.765166403,0
+FFIC.US,D,20210816,000000,21.394,21.7508,21.0732,21.5075,64339.627346176,0
+FFIC.US,D,20210817,000000,21.4308,21.4978,20.9793,21.206,49100.5614128,0
+FFIC.US,D,20210818,000000,21.1392,21.3757,20.9415,21.0451,102531.70443048,0
+FFIC.US,D,20210819,000000,20.8368,21.0976,20.6489,21.0355,104828.55328738,0
+FFIC.US,D,20210820,000000,20.9415,21.4599,20.5877,21.394,128085.95366237,0
+FFIC.US,D,20210823,000000,21.5927,21.6868,21.2332,21.4793,236465.0266787,0
+FFIC.US,D,20210824,000000,21.4599,21.6625,21.4221,21.6112,77601.711064889,0
+FFIC.US,D,20210825,000000,21.7246,21.8457,21.3661,21.394,87756.961042294,0
+FFIC.US,D,20210826,000000,21.4134,21.4793,21.2526,21.3466,95552.420662218,0
+FFIC.US,D,20210827,000000,21.4405,22.027,21.4405,21.9688,80583.693632934,0
+FFIC.US,D,20210830,000000,21.9979,21.9979,21.5075,21.583,80421.696656054,0
+FFIC.US,D,20210831,000000,21.6577,21.8001,21.4221,21.6209,80969.597259387,0
+FFIC.US,D,20210901,000000,21.3805,21.6868,21.2661,21.6771,83925.784130477,0
+FFIC.US,D,20210902,000000,21.5385,21.8573,21.5055,21.5433,56685.528145567,0
+FFIC.US,D,20210903,000000,21.5724,21.6014,21.2874,21.4581,50414.078301769,0
+FFIC.US,D,20210907,000000,21.4774,21.7334,21.4009,21.4958,81633.062585081,0
+FFIC.US,D,20210908,000000,21.3912,21.4871,21.2206,21.2961,154181.91253034,0
+FFIC.US,D,20210909,000000,21.3058,21.4483,21.1722,21.2206,101983.80382714,0
+FFIC.US,D,20210910,000000,21.3243,21.4774,20.9821,21.0296,77508.84655585,0
+FFIC.US,D,20210913,000000,21.1722,21.2012,20.7632,21.1537,152119.28860179,0
+FFIC.US,D,20210914,000000,21.1722,21.2109,20.5538,20.6295,131641.63253071,0
+FFIC.US,D,20210915,000000,20.8872,20.9821,20.5441,20.7534,93627.029841466,0
+FFIC.US,D,20210916,000000,20.9348,21.1537,20.83,20.9348,165863.23593963,0
+FFIC.US,D,20210917,000000,21.0491,21.1063,20.612,20.6489,725016.9541123,0
+FFIC.US,D,20210920,000000,20.3251,20.4588,19.983,20.2689,121074.68322989,0
+FFIC.US,D,20210921,000000,20.3348,20.3348,19.983,19.9927,74360.739699412,0
+FFIC.US,D,20210922,000000,20.1449,20.8581,20.1449,20.5063,106422.72735922,0
+FFIC.US,D,20210923,000000,20.4976,21.3049,20.4976,21.1246,107966.34186503,0
+FFIC.US,D,20210924,000000,21.1246,21.4774,21.0209,21.2768,59505.513736732,0
+FFIC.US,D,20210927,000000,21.3243,22.057,21.2864,21.8011,120552.57832352,0
+FFIC.US,D,20210928,000000,21.867,22.0386,21.4386,21.5055,108261.4446382,0
+FFIC.US,D,20210929,000000,21.6102,21.867,21.5152,21.8282,67990.234379304,0
+FFIC.US,D,20210930,000000,21.8961,21.9058,21.4774,21.5055,86418.680284247,0
+FFIC.US,D,20211001,000000,21.5627,22.2198,21.4958,22.0104,96114.766855845,0
+FFIC.US,D,20211004,000000,22.0386,22.4,22.0386,22.152,125736.48158368,0
+FFIC.US,D,20211005,000000,22.2856,22.3051,21.9814,22.2382,255707.58477955,0
+FFIC.US,D,20211006,000000,22.1714,22.3526,21.8282,22.3051,74670.288062877,0
+FFIC.US,D,20211007,000000,22.4951,22.5716,22.3148,22.5145,67360.819373592,0
+FFIC.US,D,20211008,000000,22.4951,22.6375,22.3622,22.4854,39034.048632921,0
+FFIC.US,D,20211011,000000,22.6094,22.6569,22.2575,22.2663,43395.585074142,0
+FFIC.US,D,20211012,000000,22.2285,22.2663,22.0666,22.1617,40656.082057477,0
+FFIC.US,D,20211013,000000,22.1432,22.1432,21.5724,21.8011,39670.686433781,0
+FFIC.US,D,20211014,000000,22.0666,22.1248,21.8108,22.0666,43803.157086037,0
+FFIC.US,D,20211015,000000,22.467,22.5048,22.0473,22.086,83444.952339228,0
+FFIC.US,D,20211018,000000,21.9814,22.2382,21.9155,21.962,63996.028662729,0
+FFIC.US,D,20211019,000000,22.0386,22.0386,21.6102,21.8205,41493.926294589,0
+FFIC.US,D,20211020,000000,21.8205,22.2759,21.8205,22.2382,82191.281467195,0
+FFIC.US,D,20211021,000000,22.2759,22.3332,22.0666,22.2101,53934.675022242,0
+FFIC.US,D,20211022,000000,22.2198,22.3622,22.152,22.2479,46196.997763499,0
+FFIC.US,D,20211025,000000,22.4194,22.7519,22.2198,22.6859,92179.375328329,0
+FFIC.US,D,20211026,000000,22.6762,22.7422,22.3865,22.4379,91480.827854776,0
+FFIC.US,D,20211027,000000,22.2856,22.7044,22.086,22.5716,102869.11214665,0
+FFIC.US,D,20211028,000000,22.6472,23.3798,22.6472,23.3517,93201.916755641,0
+FFIC.US,D,20211029,000000,23.3517,23.5515,22.6859,22.8565,109054.92027656,0
+FFIC.US,D,20211101,000000,23.0755,23.3517,22.5203,23.285,79634.411984975,0
+FFIC.US,D,20211102,000000,23.1608,23.4661,22.7141,22.7616,52727.436404729,0
+FFIC.US,D,20211103,000000,22.6569,23.342,22.3283,23.1705,83536.785020389,0
+FFIC.US,D,20211104,000000,23.1705,23.1705,22.591,22.8856,44930.944956928,0
+FFIC.US,D,20211105,000000,23.1046,23.3517,23.029,23.2753,131741.7198349,0
+FFIC.US,D,20211108,000000,23.342,23.406,23.0755,23.1996,103035.23643505,0
+FFIC.US,D,20211109,000000,23.1328,23.342,22.9612,23.1046,95583.375498564,0
+FFIC.US,D,20211110,000000,23.124,23.2994,23.0048,23.0562,85332.165528485,0
+FFIC.US,D,20211111,000000,23.1328,23.1996,22.9321,23.124,67624.967310416,0
+FFIC.US,D,20211112,000000,23.0368,23.285,22.6956,22.8187,51043.493307481,0
+FFIC.US,D,20211115,000000,23,23,22.6956,22.8856,174865.93417707,0
+FFIC.US,D,20211116,000000,22.9612,23.2947,22.9194,23.1143,66999.679616217,0
+FFIC.US,D,20211117,000000,22.9321,23.1512,22.9321,23.0658,181458.28249099,0
+FFIC.US,D,20211118,000000,23.0755,23.219,22.8468,23.1328,138322.71804216,0
+FFIC.US,D,20211119,000000,22.905,22.9903,22.6762,22.8003,90140.483440973,0
+FFIC.US,D,20211122,000000,23.1046,23.5039,22.9709,23.0562,80702.353838929,0
+FFIC.US,D,20211123,000000,23.1996,23.5039,23.1996,23.3701,83400.583740465,0
+FFIC.US,D,20211124,000000,23.2093,23.5796,23.1705,23.5515,87608.377827831,0
+FFIC.US,D,20211126,000000,23.0562,23.1512,22.2479,22.5997,213117.8572783,0
+FFIC.US,D,20211129,000000,22.7141,22.8236,22.2575,22.5997,260945.14308938,0
+FFIC.US,D,20211130,000000,22.3622,22.7044,22.1617,22.4767,158879.82485986,0
+FFIC.US,D,20211201,000000,22.9515,23.1046,22.2101,22.2382,169578.84812908,0
+FFIC.US,D,20211202,000000,22.4767,23.2947,22.4523,23.1328,169208.42192081,0
+FFIC.US,D,20211203,000000,23.2471,23.2656,22.7906,22.9903,175869.90270257,0
+FFIC.US,D,20211206,000000,23.0852,23.409,23.0194,23.219,108785.61320034,0
+FFIC.US,D,20211207,000000,23.4748,23.6173,22.9874,23.1046,97506.702663559,0
+FFIC.US,D,20211208,000000,23.1705,23.2947,22.8953,23.0852,94869.350606838,0
+FFIC.US,D,20211209,000000,22.9505,22.999,22.6918,22.8643,125872.6828636,0
+FFIC.US,D,20211210,000000,22.9894,23.0184,22.6055,23.0087,94692.908039663,0
+FFIC.US,D,20211213,000000,22.9894,22.9894,22.3555,22.6432,238491.53663151,0
+FFIC.US,D,20211214,000000,23.0368,23.1715,22.6288,22.845,251604.00530788,0
+FFIC.US,D,20211215,000000,23.0087,23.2053,22.8071,23.0087,164672.50656817,0
+FFIC.US,D,20211216,000000,23.0368,23.6707,22.9408,23.5078,173753.62372435,0
+FFIC.US,D,20211217,000000,23.5078,23.5078,22.5765,23.0184,898499.20710468,0
+FFIC.US,D,20211220,000000,22.4901,22.8739,22.2789,22.6918,164831.40806141,0
+FFIC.US,D,20211221,000000,22.8353,23.3111,22.8353,23.0281,94248.190224152,0
+FFIC.US,D,20211222,000000,23.0087,23.2481,22.9505,23.1909,75227.475117114,0
+FFIC.US,D,20211223,000000,23.2006,23.47,23.1666,23.1909,70567.740419089,0
+FFIC.US,D,20211227,000000,23.1715,23.3256,22.9127,23.3062,97494.320729021,0
+FFIC.US,D,20211228,000000,23.3537,23.3818,23.0852,23.1618,85771.724204606,0
+FFIC.US,D,20211229,000000,23.1328,23.6232,23.0755,23.5175,109841.17311976,0
+FFIC.US,D,20211230,000000,23.6037,23.7471,23.3062,23.3343,70930.943832221,0
+FFIC.US,D,20211231,000000,23.3925,23.69,23.2103,23.3256,46824.349113454,0
+FFIC.US,D,20220103,000000,23.4884,23.9972,23.4884,23.7957,82932.133883754,0
+FFIC.US,D,20220104,000000,23.9972,24.3045,23.8431,23.8625,96338.673505419,0
+FFIC.US,D,20220105,000000,24.4003,24.4003,23.6707,23.6804,141031.26622248,0
+FFIC.US,D,20220106,000000,23.8625,24.477,23.8528,24.4576,86737.515098616,0
+FFIC.US,D,20220107,000000,24.6311,24.6591,24.2366,24.5632,62345.104057583,0
+FFIC.US,D,20220110,000000,24.6591,24.7552,24.1697,24.3422,94474.160529481,0
+FFIC.US,D,20220111,000000,24.4198,24.4198,23.7957,24.3142,186699.96811233,0
+FFIC.US,D,20220112,000000,24.3045,24.5303,24.1503,24.3712,67071.907567692,0
+FFIC.US,D,20220113,000000,24.3519,24.8413,24.3519,24.6688,48121.356756372,0
+FFIC.US,D,20220114,000000,24.4673,24.8607,24.3238,24.8413,49559.724818605,0
+FFIC.US,D,20220118,000000,24.8413,24.9073,24.3809,24.4101,93616.711562684,0
+FFIC.US,D,20220119,000000,24.4382,24.4382,23.8528,24.0836,86607.504785961,0
+FFIC.US,D,20220120,000000,23.9013,24.2182,23.4497,23.4691,93730.212629288,0
+FFIC.US,D,20220121,000000,23.2384,24.0166,23.0465,23.7957,134420.34500675,0
+FFIC.US,D,20220124,000000,23.3537,24.2948,23.3537,24.1697,122237.55324865,0
+FFIC.US,D,20220125,000000,24.0069,24.2278,23.5272,24.16,71221.919293877,0
+FFIC.US,D,20220126,000000,24.3519,24.6447,23.5552,23.9391,103774.02519585,0
+FFIC.US,D,20220127,000000,23.9391,24.4566,23.3585,23.4788,117573.6912391,0
+FFIC.US,D,20220128,000000,23.4981,23.7471,21.9281,22.6248,131339.30696239,0
+FFIC.US,D,20220131,000000,22.6055,22.9505,22.1161,22.6627,141713.30444997,0
+FFIC.US,D,20220201,000000,22.5474,22.8836,22.1878,22.7296,126375.1830403,0
+FFIC.US,D,20220202,000000,22.7974,23.0087,22.308,22.6724,140451.37895492,0
+FFIC.US,D,20220203,000000,22.5862,22.778,22.3749,22.4901,147588.53238854,0
+FFIC.US,D,20220204,000000,22.5958,22.9127,22.0967,22.7296,93815.854343179,0
+FFIC.US,D,20220207,000000,22.7296,22.7877,22.4136,22.4707,98713.941281072,0
+FFIC.US,D,20220208,000000,22.5571,22.8643,22.5096,22.7489,136825.53579087,0
+FFIC.US,D,20220209,000000,22.8071,22.8071,22.404,22.432,98417.806680024,0
+FFIC.US,D,20220210,000000,22.4707,22.7926,22.2023,22.3176,75196.520280767,0
+FFIC.US,D,20220211,000000,22.2217,22.97,22.2217,22.3943,122479.00097215,0
+FFIC.US,D,20220214,000000,22.3943,22.5571,22.1161,22.3846,153034.51992977,0
+FFIC.US,D,20220215,000000,22.4901,22.7112,22.461,22.5668,99827.283561668,0
+FFIC.US,D,20220216,000000,22.5193,22.7683,22.4282,22.5193,59775.852640825,0
+FFIC.US,D,20220217,000000,22.653,23.0184,22.3176,22.778,224599.00607922,0
+FFIC.US,D,20220218,000000,22.7112,23.0852,22.5862,22.7683,288247.30874699,0
+FFIC.US,D,20220222,000000,22.778,23.3731,22.5474,22.9602,293585.98618887,0
+FFIC.US,D,20220223,000000,23.0562,23.1618,22.4707,22.5193,118324.86193445,0
+FFIC.US,D,20220224,000000,22.2498,22.3749,21.7411,22.308,161643.05991773,0
+FFIC.US,D,20220225,000000,22.3555,22.9127,22.3176,22.778,94388.51881559,0
+FFIC.US,D,20220228,000000,22.5096,22.6821,22.2983,22.5474,351580.90391189,0
+FFIC.US,D,20220301,000000,22.3361,22.4417,21.6935,21.9814,168937.05118883,0
+FFIC.US,D,20220302,000000,22.087,23.1143,22.087,23.0281,143089.76283952,0
+FFIC.US,D,20220303,000000,23.0281,23.2384,22.9127,23.22,118088.57335033,0
+FFIC.US,D,20220304,000000,23.0368,23.1046,22.7112,22.97,166714.49393916,0
+FFIC.US,D,20220307,000000,22.9408,23.0368,22.2644,22.308,166898.15930149,0
+FFIC.US,D,20220308,000000,22.4707,22.6627,22.0386,22.0579,176371.37105138,0
+FFIC.US,D,20220309,000000,22.5571,22.6918,22.0676,22.0773,298624.4017182,0
+FFIC.US,D,20220310,000000,21.8544,22.2518,21.6993,22.2421,145011.02634875,0
+FFIC.US,D,20220311,000000,22.339,22.5716,22.2712,22.3487,84036.189713445,0
+FFIC.US,D,20220314,000000,22.6782,22.9204,22.5618,22.6879,75200.64759228,0
+FFIC.US,D,20220315,000000,22.6976,22.9593,22.3293,22.3584,114801.16973035,0
+FFIC.US,D,20220316,000000,22.5424,22.7073,22.4941,22.6782,122939.19620583,0
+FFIC.US,D,20220317,000000,22.4844,22.6441,22.1936,22.5038,59737.675009331,0
+FFIC.US,D,20220318,000000,22.4844,22.5328,21.9707,22.4747,253349.85807783,0
+FFIC.US,D,20220321,000000,22.4747,22.7169,22.2663,22.4359,68267.796078544,0
+FFIC.US,D,20220322,000000,22.5521,22.9107,22.4262,22.6104,91348.753886364,0
+FFIC.US,D,20220323,000000,22.465,22.7169,22.087,22.0967,100604.24995396,0
+FFIC.US,D,20220324,000000,22.7073,22.7073,22.0192,22.3875,70978.407914619,0
+FFIC.US,D,20220325,000000,22.3972,22.7363,22.3972,22.6588,78933.800855666,0
+FFIC.US,D,20220328,000000,22.6007,22.6345,22.2227,22.4359,83441.856855593,0
+FFIC.US,D,20220329,000000,22.5328,22.8624,22.2905,22.5038,95631.87140884,0
+FFIC.US,D,20220330,000000,22.4844,22.5716,21.8883,21.9707,148606.94650434,0
+FFIC.US,D,20220331,000000,22.3923,22.3923,21.6316,21.6606,114855.85660789,0
+FFIC.US,D,20220401,000000,22.0192,22.0192,21.3989,21.5055,137325.9723118,0
+FFIC.US,D,20220404,000000,21.6024,21.6606,21.1372,21.5249,140322.40047014,0
+FFIC.US,D,20220405,000000,21.4086,21.5733,21.0015,21.0403,123368.43660318,0
+FFIC.US,D,20220406,000000,20.9821,21.2341,20.5752,20.5946,151043.09212481,0
+FFIC.US,D,20220407,000000,20.7109,20.8658,20.1778,20.4685,112224.69551844,0
+FFIC.US,D,20220408,000000,20.3135,20.6526,20.1778,20.2263,98108.258316559,0
+FFIC.US,D,20220411,000000,20.1972,20.6332,20.1972,20.3426,109003.32888264,0
+FFIC.US,D,20220412,000000,20.4104,20.672,20.3329,20.4394,95073.652526725,0
+FFIC.US,D,20220413,000000,20.3523,20.7012,20.3523,20.5073,156423.04268183,0
+FFIC.US,D,20220414,000000,20.5461,20.7496,20.3813,20.4782,99094.685768134,0
+FFIC.US,D,20220418,000000,20.362,20.672,20.362,20.6043,81889.987726755,0
+FFIC.US,D,20220419,000000,20.6526,21.1372,20.6526,20.9918,73004.917867435,0
+FFIC.US,D,20220420,000000,21.2438,21.806,21.2438,21.7672,171546.54389285,0
+FFIC.US,D,20220421,000000,21.806,22.0773,21.5152,21.554,80796.250175846,0
+FFIC.US,D,20220422,000000,21.4861,21.4861,21.05,21.0792,75589.646702368,0
+FFIC.US,D,20220425,000000,21.0209,21.0306,20.517,20.8077,74656.874300459,0
+FFIC.US,D,20220426,000000,20.6818,20.8853,20.4878,20.5461,96361.373718739,0
+FFIC.US,D,20220427,000000,21.2536,21.68,20.6235,21.5249,169590.19823575,0
+FFIC.US,D,20220428,000000,21.68,21.68,20.8561,21.0695,101687.66922609,0
+FFIC.US,D,20220429,000000,21.0792,21.1906,20.7593,20.8368,131647.82349798,0
+FFIC.US,D,20220502,000000,20.9435,21.1566,20.5364,20.8853,131844.90262272,0
+FFIC.US,D,20220503,000000,20.8853,21.0695,20.6526,20.8658,85954.357739049,0
+FFIC.US,D,20220504,000000,20.8174,21.5733,20.7399,21.5346,131943.95809903,0
+FFIC.US,D,20220505,000000,21.3407,21.4668,21.05,21.4668,122669.88912962,0
+FFIC.US,D,20220506,000000,21.3407,21.5346,20.9144,21.176,161905.14419879,0
+FFIC.US,D,20220509,000000,20.9821,21.4861,20.8465,21.2341,214761.5590883,0
+FFIC.US,D,20220510,000000,21.3117,21.6121,20.735,21.0888,124174.29417605,0
+FFIC.US,D,20220511,000000,21.1469,21.428,21.0403,21.0695,76935.150255561,0
+FFIC.US,D,20220512,000000,20.9435,21.176,20.7206,21.1276,130885.30269597,0
+FFIC.US,D,20220513,000000,21.1663,21.5346,21.0403,21.3892,123146.59360935,0
+FFIC.US,D,20220516,000000,21.273,21.6436,21.0839,21.2633,90741.007266095,0
+FFIC.US,D,20220517,000000,21.5055,21.6896,21.4086,21.6413,71910.148488648,0
+FFIC.US,D,20220518,000000,21.9029,22.0192,21.3601,21.5055,95579.248187051,0
+FFIC.US,D,20220519,000000,21.2536,21.5733,21.2051,21.2341,116391.21649067,0
+FFIC.US,D,20220520,000000,21.3795,21.5055,20.9191,21.428,93390.741257354,0
+FFIC.US,D,20220523,000000,21.6993,21.9513,21.5152,21.554,203716.87347987,0
+FFIC.US,D,20220524,000000,21.5927,21.8157,21.176,21.7866,77888.559215034,0
+FFIC.US,D,20220525,000000,21.68,22.1452,21.6703,21.7187,77992.773830733,0
+FFIC.US,D,20220526,000000,21.9319,22.1646,21.8544,22.0483,55888.957023585,0
+FFIC.US,D,20220527,000000,21.9998,22.2227,21.9901,22.0967,59566.391581547,0
+FFIC.US,D,20220531,000000,22.1355,22.5135,21.806,22.3875,163347.63957254,0
+FFIC.US,D,20220601,000000,22.4262,22.5521,21.961,22.4747,121969.27800031,0
+FFIC.US,D,20220602,000000,22.5921,22.5921,22.2007,22.5823,92892.110319976,0
+FFIC.US,D,20220603,000000,22.8464,22.9346,22.3084,22.4845,187309.10295352,0
+FFIC.US,D,20220606,000000,22.5041,22.6019,22.3032,22.4551,74199.015470739,0
+FFIC.US,D,20220607,000000,22.4845,22.4943,22.2594,22.4062,92377.002621561,0
+FFIC.US,D,20220608,000000,22.3377,22.3866,22.1126,22.191,94845.227009801,0
+FFIC.US,D,20220609,000000,22.1322,22.1322,21.7897,21.7897,89769.780917876,0
+FFIC.US,D,20220610,000000,21.5256,21.6332,21.324,21.4962,96021.593995666,0
+FFIC.US,D,20220613,000000,21.0755,21.6919,21.0755,21.281,127215.24888323,0
+FFIC.US,D,20220614,000000,21.1929,21.4962,21.1147,21.2712,125337.76308564,0
+FFIC.US,D,20220615,000000,21.281,21.6332,21.144,21.4082,128085.00414385,0
+FFIC.US,D,20220616,000000,21.1342,21.1831,20.8798,21.0071,88524.937313372,0
+FFIC.US,D,20220617,000000,21.0853,21.5452,21.0461,21.3592,230912.35640092,0
+FFIC.US,D,20220621,000000,21.6039,21.8191,21.3984,21.4474,128821.89432353,0
+FFIC.US,D,20220622,000000,21.599,21.6919,21.1245,21.1636,244516.71865014,0
+FFIC.US,D,20220623,000000,21.281,21.281,20.7037,20.8701,199777.97978024,0
+FFIC.US,D,20220624,000000,21.0169,21.3886,20.9483,21.1929,251735.38070154,0
+FFIC.US,D,20220627,000000,21.4082,21.6528,21.4082,21.6528,113161.18943698,0
+FFIC.US,D,20220628,000000,21.7409,21.8779,21.2418,21.2908,89412.067238421,0
+FFIC.US,D,20220629,000000,21.418,21.5413,20.8994,20.9287,92987.159954803,0
+FFIC.US,D,20220630,000000,20.6646,21.3544,20.6156,20.8016,87054.22307127,0
+FFIC.US,D,20220701,000000,20.6744,21.2027,20.6352,21.1538,78619.334509719,0
+FFIC.US,D,20220705,000000,20.7918,20.9287,20.4787,20.8994,84067.824867362,0
+FFIC.US,D,20220706,000000,20.8113,20.9189,20.5277,20.7624,55632.653467936,0
+FFIC.US,D,20220707,000000,20.8505,21.0755,20.7135,20.7135,62182.901958301,0
+FFIC.US,D,20220708,000000,20.7526,20.8828,20.6254,20.782,61365.270690975,0
+FFIC.US,D,20220711,000000,20.7037,20.7722,20.6058,20.694,36334.511480878,0
+FFIC.US,D,20220712,000000,20.645,20.9287,20.5863,20.7624,46743.97955302,0
+FFIC.US,D,20220713,000000,20.7135,20.7135,20.4493,20.4787,54393.942097938,0
+FFIC.US,D,20220714,000000,20.3711,20.3711,20.0579,20.2829,112190.25230704,0
+FFIC.US,D,20220715,000000,20.645,20.9581,20.4689,20.7918,72938.841279973,0
+FFIC.US,D,20220718,000000,20.9287,21.1147,20.9053,20.9092,48999.619811755,0
+FFIC.US,D,20220719,000000,21.0951,21.555,21.0951,21.4278,65191.78502206,0
+FFIC.US,D,20220720,000000,21.3104,21.6479,21.3006,21.6332,72194.796826706,0
+FFIC.US,D,20220721,000000,21.4962,21.643,21.3984,21.555,44558.859991092,0
+FFIC.US,D,20220722,000000,21.5941,21.7017,21.3494,21.6235,73792.243915244,0
+FFIC.US,D,20220725,000000,21.7213,21.9904,21.7213,21.9072,64392.550458249,0
+FFIC.US,D,20220726,000000,21.8779,22.1616,21.6626,21.9659,68554.293608938,0
+FFIC.US,D,20220727,000000,21.9659,22.2594,21.6528,21.7995,129018.12582769,0
+FFIC.US,D,20220728,000000,21.7799,21.7995,21.2712,21.3299,91232.318847305,0
+FFIC.US,D,20220729,000000,21.3104,21.3446,21.0951,21.1245,90455.569143345,0
+FFIC.US,D,20220801,000000,21.1636,21.917,21.0853,21.8485,107333.52257912,0
+FFIC.US,D,20220802,000000,21.8387,21.9072,21.4767,21.506,78749.133473407,0
+FFIC.US,D,20220803,000000,21.5843,21.5843,21.3299,21.4082,81041.567139172,0
+FFIC.US,D,20220804,000000,21.5158,21.5354,21.2125,21.4082,70106.770977773,0
+FFIC.US,D,20220805,000000,21.3397,21.4767,21.2516,21.2712,64730.845395105,0
+FFIC.US,D,20220808,000000,21.369,21.6137,21.3299,21.4962,78251.400439422,0
+FFIC.US,D,20220809,000000,21.6039,21.6039,21.3202,21.4474,83965.620958946,0
+FFIC.US,D,20220810,000000,21.6723,21.8681,21.6283,21.6723,74277.712480219,0
+FFIC.US,D,20220811,000000,21.8191,21.8974,21.6919,21.8974,47906.037991707,0
+FFIC.US,D,20220812,000000,21.9463,22.2203,21.9463,22.1812,63132.376267483,0
+FFIC.US,D,20220815,000000,22.0736,22.3377,21.8974,22.3279,75390.713042866,0
+FFIC.US,D,20220816,000000,22.191,22.6997,22.191,22.5921,138104.05328584,0
+FFIC.US,D,20220817,000000,22.6019,22.6019,22.23,22.279,137589.96762651,0
+FFIC.US,D,20220818,000000,22.3084,22.3768,21.9463,22.0931,70920.314088762,0
+FFIC.US,D,20220819,000000,22.0736,22.0736,21.8681,22.0442,120956.28153185,0
+FFIC.US,D,20220822,000000,21.8681,21.8681,21.2418,21.3494,147810.35846809,0
+FFIC.US,D,20220823,000000,21.3299,21.4474,21.0853,21.1342,57785.067779172,0
+FFIC.US,D,20220824,000000,21.1342,21.1685,20.9287,21.0951,68857.839216932,0
+FFIC.US,D,20220825,000000,21.1734,21.3202,21.0461,21.2027,50616.485642892,0
+FFIC.US,D,20220826,000000,21.2027,21.2027,20.6646,20.7722,67620.149886018,0
+FFIC.US,D,20220829,000000,20.6646,20.7428,20.5472,20.557,100276.34270301,0
+FFIC.US,D,20220830,000000,20.4102,20.7037,20.3025,20.3808,110983.22414865,0
+FFIC.US,D,20220831,000000,20.3123,20.4004,20.1753,20.2047,109314.23432422,0
+FFIC.US,D,20220901,000000,20.1948,20.4025,19.9476,20.1948,130029.91383879,0
+FFIC.US,D,20220902,000000,20.4025,20.5855,19.9377,20.0069,105584.33857232,0
+FFIC.US,D,20220906,000000,20.1849,20.2739,19.6608,19.819,133373.78864878,0
+FFIC.US,D,20220907,000000,19.8487,20.1355,19.7201,20.0761,157589.83274443,0
+FFIC.US,D,20220908,000000,19.908,20.6201,19.8586,20.4816,148723.05372757,0
+FFIC.US,D,20220909,000000,20.5706,20.6992,20.4717,20.5508,91211.844907633,0
+FFIC.US,D,20220912,000000,20.5706,20.7684,20.5311,20.6893,73478.28687391,0
+FFIC.US,D,20220913,000000,20.5607,20.5607,20.3531,20.4124,123734.49062531,0
+FFIC.US,D,20220914,000000,20.4421,20.5311,20.0267,20.1553,159469.56158379,0
+FFIC.US,D,20220915,000000,20.2739,20.6201,20.1553,20.4025,105694.55398033,0
+FFIC.US,D,20220916,000000,20.4421,20.5311,20.2542,20.5212,459728.68981952,0
+FFIC.US,D,20220919,000000,20.3333,20.9069,20.3333,20.8673,100744.97212521,0
+FFIC.US,D,20220920,000000,20.808,20.8278,20.5311,20.7783,85333.015713422,0
+FFIC.US,D,20220921,000000,20.9069,21.0157,20.6399,20.6596,83034.670553732,0
+FFIC.US,D,20220922,000000,20.808,20.8179,20.3036,20.3432,70094.977193168,0
+FFIC.US,D,20220923,000000,20.2739,20.2838,19.9674,20.175,97086.629499715,0
+FFIC.US,D,20220926,000000,20.1454,20.2937,19.6806,19.7003,131379.79979928,0
+FFIC.US,D,20220927,000000,19.8289,19.8289,19.2751,19.3443,136394.09528846,0
+FFIC.US,D,20220928,000000,19.2949,19.8487,19.196,19.6608,188931.45464051,0
+FFIC.US,D,20220929,000000,19.6509,19.73,19.2751,19.4135,115005.22808083,0
+FFIC.US,D,20220930,000000,19.4828,19.6608,19.1168,19.1564,156776.86771655,0
+FFIC.US,D,20221003,000000,19.285,19.6707,19.1267,19.552,148010.19260237,0
+FFIC.US,D,20221004,000000,19.6806,20.0761,19.6806,19.9871,102534.70856721,0
+FFIC.US,D,20221005,000000,19.7498,19.8981,19.6311,19.7597,78444.047137544,0
+FFIC.US,D,20221006,000000,19.7498,19.7597,19.552,19.5817,70113.177902748,0
+FFIC.US,D,20221007,000000,19.4729,19.5817,19.2306,19.3443,116456.22909454,0
+FFIC.US,D,20221010,000000,19.3443,19.463,19.2157,19.2256,99010.848962492,0
+FFIC.US,D,20221011,000000,19.1465,19.4333,19.1366,19.3047,70847.273189125,0
+FFIC.US,D,20221012,000000,19.2157,19.5223,19.0872,19.3542,77744.330969261,0
+FFIC.US,D,20221013,000000,19.3344,20.2739,19.28,20.2344,107235.54739141,0
+FFIC.US,D,20221014,000000,20.0959,20.4519,19.9772,20.0366,82401.690320575,0
+FFIC.US,D,20221017,000000,20.2047,20.4717,20.1553,20.3531,86044.865688091,0
+FFIC.US,D,20221018,000000,20.4421,20.6497,20.2344,20.3629,72135.478967148,0
+FFIC.US,D,20221019,000000,20.1454,20.4124,19.9822,20.3333,97203.92296145,0
+FFIC.US,D,20221020,000000,20.2838,20.3536,19.4135,19.5718,72459.047137452,0
+FFIC.US,D,20221021,000000,19.6707,20.1236,19.6509,20.0267,82399.66801951,0
+FFIC.US,D,20221024,000000,20.1849,20.3531,20.0267,20.175,81180.220477677,0
+FFIC.US,D,20221025,000000,20.0168,20.7091,20.0168,20.4717,87644.505830032,0
+FFIC.US,D,20221026,000000,20.719,20.808,19.3146,19.3641,188944.59959742,0
+FFIC.US,D,20221027,000000,19.3146,19.552,19.1168,19.2553,179309.34617609,0
+FFIC.US,D,20221028,000000,19.6113,19.9377,19.5124,19.8586,144401.39635295,0
+FFIC.US,D,20221031,000000,19.8783,19.8783,19.3641,19.4828,176294.09528907,0
+FFIC.US,D,20221101,000000,19.6311,19.7349,19.4333,19.5619,92357.478460616,0
+FFIC.US,D,20221102,000000,19.552,20.0069,19.4432,19.5718,141277.95235898,0
+FFIC.US,D,20221103,000000,19.4432,19.4926,19.1119,19.4036,87728.431324204,0
+FFIC.US,D,20221104,000000,19.5025,20.1849,19.5025,20.1553,88471.626965371,0
+FFIC.US,D,20221107,000000,20.2443,20.4915,20.2344,20.3531,92039.977193505,0
+FFIC.US,D,20221108,000000,20.2937,20.4223,20.0267,20.0959,83003.324887234,0
+FFIC.US,D,20221109,000000,19.9575,20.3333,19.8635,20.0761,94290.798278182,0
+FFIC.US,D,20221110,000000,20.175,21.0602,20.1256,20.9563,116335.90218121,0
+FFIC.US,D,20221111,000000,20.8673,21.0849,20.5607,20.6102,57853.988850355,0
+FFIC.US,D,20221114,000000,20.4421,20.7882,20.3036,20.5805,78123.512418836,0
+FFIC.US,D,20221115,000000,20.7486,21.0157,20.541,20.7289,54759.868221823,0
+FFIC.US,D,20221116,000000,20.7289,20.7289,20.5014,20.7091,61522.442981177,0
+FFIC.US,D,20221117,000000,20.541,20.9069,20.3728,20.897,91474.744046005,0
+FFIC.US,D,20221118,000000,21.3124,21.3124,20.5113,20.5311,128866.07957623,0
+FFIC.US,D,20221121,000000,20.4915,20.7783,20.4915,20.6201,121602.98530344,0
+FFIC.US,D,20221122,000000,20.63,20.8772,20.4223,20.5706,138744.00912529,0
+FFIC.US,D,20221123,000000,20.5904,20.719,20.4421,20.5508,45964.880892748,0
+FFIC.US,D,20221125,000000,20.5212,20.7239,20.5212,20.541,36368.051191637,0
+FFIC.US,D,20221128,000000,20.4519,20.5261,20.2443,20.4025,67003.890016233,0
+FFIC.US,D,20221129,000000,20.3333,20.5063,20.2146,20.3531,70387.199696974,0
+FFIC.US,D,20221130,000000,20.2542,20.6695,20.0168,20.63,244751.00862007,0
+FFIC.US,D,20221201,000000,20.5113,20.5756,20.2146,20.3036,90221.928536609,0
+FFIC.US,D,20221202,000000,20.1454,20.4618,20.1454,20.3728,54997.48859689,0
+FFIC.US,D,20221205,000000,20.3531,20.3531,19.8289,19.9575,98778.284340086,0
+FFIC.US,D,20221206,000000,20.0168,20.1454,19.7696,19.8783,132924.83781248,0
+FFIC.US,D,20221207,000000,19.7794,19.8487,19.641,19.73,122388.64926696,0
+FFIC.US,D,20221208,000000,19.75,20,19.74,19.91,102713,0
+FFIC.US,D,20221209,000000,19.85,20.15,19.85,20,74517,0
+FFIC.US,D,20221212,000000,20.09,20.12,19.81,19.98,168597,0
+FFIC.US,D,20221213,000000,20.25,20.57,19.83,19.92,181928,0
+FFIC.US,D,20221214,000000,19.99,20.06,19.68,19.74,141716,0
+FFIC.US,D,20221215,000000,19.53,19.73,19.42,19.64,184800,0
+FFIC.US,D,20221216,000000,19.51,19.81,19.49,19.64,275901,0
+FFIC.US,D,20221219,000000,19.68,19.94,19.52,19.64,178325,0
+FFIC.US,D,20221220,000000,19.68,19.71,19.4,19.46,214093,0
+FFIC.US,D,20221221,000000,19.66,19.74,19.52,19.53,196330,0
+FFIC.US,D,20221222,000000,19.51,19.6625,19.24,19.5,174055,0
+FFIC.US,D,20221223,000000,19.56,19.66,19.48,19.58,88883,0
+FFIC.US,D,20221227,000000,19.69,19.69,19.45,19.46,84048,0
+FFIC.US,D,20221228,000000,19.47,19.63,19.25,19.27,140887,0
+FFIC.US,D,20221229,000000,19.35,19.63,19.33,19.55,114905,0
+FFIC.US,D,20221230,000000,19.59,19.625,19.35,19.38,107803,0
+FFIC.US,D,20230103,000000,19.45,19.64,19.35,19.5,87854,0
+FFIC.US,D,20230104,000000,19.62,19.75,19.44,19.48,90859,0
+FFIC.US,D,20230105,000000,19.36,19.46,19.35,19.36,80200,0
+FFIC.US,D,20230106,000000,19.44,19.88,19.4,19.82,84174,0
+FFIC.US,D,20230109,000000,19.91,19.92,19.6,19.65,87496,0
+FFIC.US,D,20230110,000000,19.56,19.84,19.47,19.64,91047,0
+FFIC.US,D,20230111,000000,19.72,19.77,19.505,19.54,91178,0
+FFIC.US,D,20230112,000000,19.68,19.98,19.45,19.5,877067,0
+FFIC.US,D,20230113,000000,19.5,20.07,19.42,20.03,267043,0
+FFIC.US,D,20230117,000000,19.94,20.1,19.76,19.86,129625,0
+FFIC.US,D,20230118,000000,19.74,19.74,19.5,19.55,111552,0
+FFIC.US,D,20230119,000000,19.5,19.77,19.36,19.71,126233,0
+FFIC.US,D,20230120,000000,19.9,20.01,19.67,19.97,160095,0
+FFIC.US,D,20230123,000000,19.93,20.31,19.93,20.29,120509,0
+FFIC.US,D,20230124,000000,20.22,20.46,20.15,20.21,126158,0
+FFIC.US,D,20230125,000000,20.15,20.22,19.755,19.97,99419,0
+FFIC.US,D,20230126,000000,20.09,20.09,19.61,19.85,160462,0
+FFIC.US,D,20230127,000000,20.17,20.27,18.25,18.37,524813,0
+FFIC.US,D,20230130,000000,18.45,19.19,18.45,18.66,171949,0
+FFIC.US,D,20230131,000000,18.7,19.2,18.65,19.19,323919,0
+FFIC.US,D,20230201,000000,19.18,19.58,18.89,19.46,202763,0
+FFIC.US,D,20230202,000000,19.5,20.25,19.5,20.07,190707,0
+FFIC.US,D,20230203,000000,19.97,20.365,19.84,20.27,125794,0
+FFIC.US,D,20230206,000000,20.2,20.35,20.03,20.19,134992,0
+FFIC.US,D,20230207,000000,20.17,20.45,20.075,20.25,137949,0
+FFIC.US,D,20230208,000000,20.2,20.34,20.005,20.19,95802,0
+FFIC.US,D,20230209,000000,20.19,20.24,19.7301,19.87,93218,0
+FFIC.US,D,20230210,000000,19.82,19.99,19.665,19.74,97314,0
+FFIC.US,D,20230213,000000,19.74,19.97,19.64,19.89,59115,0
+FFIC.US,D,20230214,000000,19.85,19.93,19.53,19.58,64417,0
+FFIC.US,D,20230215,000000,19.6,20,19.44,19.98,140884,0
+FFIC.US,D,20230216,000000,19.78,19.96,19.655,19.83,123544,0
+FFIC.US,D,20230217,000000,19.91,20.03,19.78,19.82,192127,0
+FFIC.US,D,20230221,000000,19.62,19.929,19.5884,19.69,231400,0
+FFIC.US,D,20230222,000000,19.67,19.79,19.5,19.66,110654,0
+FFIC.US,D,20230223,000000,19.7,20.01,19.7,19.83,101888,0
+FFIC.US,D,20230224,000000,19.73,19.8,19.535,19.61,113856,0
+FFIC.US,D,20230227,000000,19.72,19.8,19.48,19.51,144430,0
+FFIC.US,D,20230228,000000,19.57,19.64,19.45,19.46,107112,0
+FFIC.US,D,20230301,000000,19.4,19.43,19.2,19.31,110874,0
+FFIC.US,D,20230302,000000,19.36,19.36,19.13,19.34,161990,0
+FFIC.US,D,20230303,000000,19.4,19.42,19.19,19.27,153339,0
+FFIC.US,D,20230306,000000,19.36,19.4,18.75,18.79,165340,0
+FFIC.US,D,20230307,000000,18.74,18.81,18.33,18.39,170368,0
+FFIC.US,D,20230308,000000,18.43,18.45,18.19,18.4,129897,0
+FFIC.US,D,20230309,000000,18.07,18.12,17.13,17.19,223857,0
+FFIC.US,D,20230310,000000,16.94,17.14,16.265,16.75,330032,0
+FFIC.US,D,20230313,000000,16.19,16.75,15.425,15.59,414683,0
+FFIC.US,D,20230314,000000,16.52,16.62,15.43,15.57,371134,0
+FFIC.US,D,20230315,000000,15.12,16.03,14.835,15.87,405527,0
+FFIC.US,D,20230316,000000,15.71,16.76,15.59,16.49,218509,0
+FFIC.US,D,20230317,000000,16.31,16.395,15,15.04,476489,0
+FFIC.US,D,20230320,000000,15.31,15.64,14.95,14.99,167191,0
+FFIC.US,D,20230321,000000,15.31,15.85,15.245,15.36,275689,0
+FFIC.US,D,20230322,000000,15.4,15.47,14.72,14.73,173221,0
+FFIC.US,D,20230323,000000,14.9,14.9,14.1,14.14,180727,0
+FFIC.US,D,20230324,000000,14.04,14.75,13.92,14.74,275141,0
+FFIC.US,D,20230327,000000,14.72,14.98,14.69,14.72,173756,0
+FFIC.US,D,20230328,000000,14.86,15.0098,14.66,14.78,102636,0
+FFIC.US,D,20230329,000000,14.88,15.05,14.7456,14.92,157897,0
+FFIC.US,D,20230330,000000,15.09,15.1386,14.43,14.53,124184,0
+FFIC.US,D,20230331,000000,14.65,15.155,14.55,14.89,234508,0
+FFIC.US,D,20230403,000000,14.94,15.09,14.71,14.94,139974,0
+FFIC.US,D,20230404,000000,14.94,14.94,14.375,14.66,133582,0
+FFIC.US,D,20230405,000000,14.51,14.7,14.45,14.52,130917,0
+FFIC.US,D,20230406,000000,14.46,14.6,14.37,14.44,109803,0
+FFIC.US,D,20230410,000000,14.4,14.61,14.1801,14.35,210257,0
+FFIC.US,D,20230411,000000,14.58,14.58,14.17,14.27,148934,0
+FFIC.US,D,20230412,000000,14.28,14.4,13.75,13.8,162310,0
+FFIC.US,D,20230413,000000,13.85,14.09,13.6949,13.92,230322,0
+FFIC.US,D,20230414,000000,14.16,14.17,13.57,13.67,162615,0
+FFIC.US,D,20230417,000000,13.66,13.98,13.42,13.9,151393,0
+FFIC.US,D,20230418,000000,13.95,13.95,13.37,13.39,167794,0
+FFIC.US,D,20230419,000000,13.51,13.89,13.38,13.72,224876,0
+FFIC.US,D,20230420,000000,13.63,13.6896,13.43,13.43,174947,0
+FFIC.US,D,20230421,000000,13.41,13.51,13.35,13.43,136994,0
+FFIC.US,D,20230424,000000,13.41,13.92,13.26,13.3,121989,0
+FFIC.US,D,20230425,000000,13.2,13.37,12.82,12.84,134760,0
+FFIC.US,D,20230426,000000,12.25,13,11.54,12.17,430305,0
+FFIC.US,D,20230427,000000,12.24,12.415,11.89,11.93,293996,0
+FFIC.US,D,20230428,000000,12.01,12.36,11.9,12.03,268174,0
+FFIC.US,D,20230501,000000,12.05,12.08,11.5,11.53,191232,0
+FFIC.US,D,20230502,000000,11.49,11.49,10.19,10.395,240970,0
+FFIC.US,D,20230503,000000,10.43,10.6668,10.21,10.43,316125,0
+FFIC.US,D,20230504,000000,10.16,10.37,9.42,9.81,334649,0
+FFIC.US,D,20230505,000000,10.18,10.685,10.14,10.37,245414,0
+FFIC.US,D,20230508,000000,10.45,10.61,10.1,10.15,233500,0
+FFIC.US,D,20230509,000000,10.08,10.4293,9.71,9.96,129632,0
+FFIC.US,D,20230510,000000,10.19,10.19,9.52,9.56,160323,0
+FFIC.US,D,20230511,000000,9.5,9.57,9.35,9.44,214825,0
+FFIC.US,D,20230512,000000,9.6,9.6,9.28,9.4,147988,0
+FFIC.US,D,20230515,000000,9.52,9.84,9.45,9.76,256227,0
+FFIC.US,D,20230516,000000,9.83,9.91,9.59,9.6,165098,0
+FFIC.US,D,20230517,000000,9.84,10.81,9.84,10.74,277340,0
+FFIC.US,D,20230518,000000,10.75,11.24,10.7,11.21,170330,0
+FFIC.US,D,20230519,000000,11.35,11.35,10.71,10.76,199853,0
+FFIC.US,D,20230522,000000,10.87,11.76,10.75,11.55,330898,0
+FFIC.US,D,20230523,000000,11.55,12.33,11.4801,11.99,240782,0
+FFIC.US,D,20230524,000000,11.91,11.96,11.65,11.67,235555,0
+FFIC.US,D,20230525,000000,11.57,11.83,11.51,11.81,169697,0
+FFIC.US,D,20230526,000000,11.8,12.045,11.615,11.96,152109,0
+FFIC.US,D,20230530,000000,11.95,11.95,11.57,11.83,88689,0
+FFIC.US,D,20230531,000000,11.7,11.82,11.315,11.65,344029,0
+FFIC.US,D,20230601,000000,11.44,11.92,11.27,11.83,174034,0
+FFIC.US,D,20230602,000000,11.96,12.88,11.88,12.86,184787,0
+FFIC.US,D,20230605,000000,12.97,12.97,12.54,12.63,145534,0
+FFIC.US,D,20230606,000000,12.5,13.74,12.5,13.63,191405,0
+FFIC.US,D,20230607,000000,13.77,14.91,13.77,14.57,289176,0
+FFIC.US,D,20230608,000000,14.28,14.75,14.09,14.7,142352,0
+FFIC.US,D,20230609,000000,14.63,14.63,14.21,14.36,147084,0
+FFIC.US,D,20230612,000000,14.38,14.85,14.0606,14.49,147233,0
+FFIC.US,D,20230613,000000,14.5,15.18,14.5,15.13,198618,0
+FFIC.US,D,20230614,000000,15.11,15.23,14.51,14.57,212062,0
+FFIC.US,D,20230615,000000,14.39,14.8125,14.3,14.63,116630,0
+FFIC.US,D,20230616,000000,14.65,14.65,14.1,14.24,212887,0
+FFIC.US,D,20230620,000000,14.15,14.16,13.66,13.69,150083,0
+FFIC.US,D,20230621,000000,13.7,14.09,13.59,13.78,137930,0
+FFIC.US,D,20230622,000000,13.68,13.74,13.11,13.32,193150,0
+FFIC.US,D,20230623,000000,13.05,13.46,12.88,13.16,287073,0
+FFIC.US,D,20230626,000000,13.375,13.55,13.08,13.1,170502,0
+FFIC.US,D,20230627,000000,13.15,13.34,12.85,12.96,96096,0
+FFIC.US,D,20230628,000000,12.92,12.96,12.52,12.87,138509,0
+FFIC.US,D,20230629,000000,13.02,13.16,12.955,13.02,131084,0
+FFIC.US,D,20230630,000000,13.1,13.19,12.29,12.29,127271,0
+FFIC.US,D,20230703,000000,12.3,12.72,12.3,12.69,52673,0
+FFIC.US,D,20230705,000000,12.58,12.88,12.28,12.74,128899,0
+FFIC.US,D,20230706,000000,12.5,12.5,11.98,12.11,125710,0
+FFIC.US,D,20230707,000000,12.06,12.46,12.06,12.25,258028,0
+FFIC.US,D,20230710,000000,12.22,12.5,11.99,12.05,122130,0
+FFIC.US,D,20230711,000000,12.12,12.29,11.8601,12.18,115768,0
+FFIC.US,D,20230712,000000,12.51,12.77,12.31,12.55,121990,0
+FFIC.US,D,20230713,000000,12.67,12.98,12.55,12.83,126680,0
+FFIC.US,D,20230714,000000,12.93,12.93,12.38,12.54,84646,0
+FFIC.US,D,20230717,000000,12.57,13.02,12.53,12.8,119512,0
+FFIC.US,D,20230718,000000,12.79,13.52,12.79,13.44,139963,0
+FFIC.US,D,20230719,000000,13.52,13.98,13.45,13.92,114607,0
+FFIC.US,D,20230720,000000,13.93,13.93,13.53,13.82,120714,0
+FFIC.US,D,20230721,000000,13.92,13.98,13.44,13.46,89581,0
+FFIC.US,D,20230724,000000,13.43,14.18,13.43,14.13,75826,0
+FFIC.US,D,20230725,000000,14.11,14.2226,13.75,13.8,102490,0
+FFIC.US,D,20230726,000000,14.49,16.59,14.4501,16.11,392250,0
+FFIC.US,D,20230727,000000,16.28,16.66,15.53,15.65,195569,0
+FFIC.US,D,20230728,000000,15.87,16.49,15.67,15.76,146319,0
+FFIC.US,D,20230731,000000,15.76,16.19,15.69,15.78,101183,0
+FFIC.US,D,20230801,000000,15.71,15.735,15.29,15.52,115276,0
+FFIC.US,D,20230802,000000,15.26,15.72,15.18,15.62,126394,0
+FFIC.US,D,20230803,000000,15.49,16.125,15.4,16.04,99626,0
+FFIC.US,D,20230804,000000,16,16.35,15.9,16.02,65751,0
+FFIC.US,D,20230807,000000,16.1,16.23,15.79,16.19,58104,0
+FFIC.US,D,20230808,000000,15.81,16.16,15.3301,16.12,94897,0
+FFIC.US,D,20230809,000000,16.01,16.06,15.67,15.79,79376,0
+FFIC.US,D,20230810,000000,15.84,16.04,15.47,15.6,82211,0
+FFIC.US,D,20230811,000000,15.55,15.82,15.55,15.75,64280,0
+FFIC.US,D,20230814,000000,15.66,15.66,15.14,15.32,62780,0
+FFIC.US,D,20230815,000000,15.05,15.08,14.73,14.75,81350,0
+FFIC.US,D,20230816,000000,14.7,14.77,14.55,14.61,63742,0
+FFIC.US,D,20230817,000000,14.74,15.23,14.57,14.79,79157,0
+FFIC.US,D,20230818,000000,14.6,14.91,14.39,14.71,145849,0
+FFIC.US,D,20230821,000000,14.72,14.9227,14.4,14.53,39395,0
+FFIC.US,D,20230822,000000,14.52,14.545,13.84,13.95,133427,0
+FFIC.US,D,20230823,000000,13.93,14.23,13.85,14.16,52407,0
+FFIC.US,D,20230824,000000,14.11,14.46,13.99,14.11,86674,0
+FFIC.US,D,20230825,000000,14.18,14.18,13.59,13.885,75867,0
+FFIC.US,D,20230828,000000,13.93,14.3,13.93,14.05,64818,0
+FFIC.US,D,20230829,000000,14.09,14.186,13.92,14.06,69992,0
+FFIC.US,D,20230830,000000,14.08,14.19,13.95,14.04,56872,0
+FFIC.US,D,20230831,000000,14.3,14.33,14.09,14.12,118009,0
+FFIC.US,D,20230901,000000,14.32,14.94,14.32,14.74,109953,0
+FFIC.US,D,20230905,000000,14.74,14.74,14.28,14.36,80117,0
+FFIC.US,D,20230906,000000,14.37,14.435,13.84,13.99,110892,0
+FFIC.US,D,20230907,000000,13.61,13.79,13.44,13.48,196415,0
+FFIC.US,D,20230908,000000,13.49,13.75,13.39,13.73,85673,0
+FFIC.US,D,20230911,000000,13.76,13.92,13.57,13.62,66918,0
+FFIC.US,D,20230912,000000,13.63,13.81,13.58,13.68,61329,0
+FFIC.US,D,20230913,000000,13.73,13.74,13.38,13.42,74963,0
+FFIC.US,D,20230914,000000,13.58,13.87,13.58,13.85,75628,0
+FFIC.US,D,20230915,000000,13.82,13.9,13.43,13.48,382401,0
+FFIC.US,D,20230918,000000,13.49,13.49,12.85,12.87,78470,0
+FFIC.US,D,20230919,000000,12.9,13.02,12.63,12.88,76406,0
+FFIC.US,D,20230920,000000,12.98,13.55,12.87,12.89,65338,0
+FFIC.US,D,20230921,000000,12.75,12.94,12.69,12.7,57949,0
+FFIC.US,D,20230922,000000,12.75,12.94,12.43,12.52,60502,0
+FFIC.US,D,20230925,000000,12.49,12.77,12.35,12.74,76275,0
+FFIC.US,D,20230926,000000,12.57,12.74,12.51,12.63,98972,0
+FFIC.US,D,20230927,000000,12.78,13.22,12.6968,13.07,148418,0
+FFIC.US,D,20230928,000000,13.07,13.2,12.891,13,77416,0
+FFIC.US,D,20230929,000000,13.18,13.35,13.055,13.13,104855,0
+FFIC.US,D,20231002,000000,13.15,13.15,12.695,12.77,84192,0
+FFIC.US,D,20231003,000000,12.69,12.895,12.3,12.38,90568,0
+FFIC.US,D,20231004,000000,12.51,12.52,12.13,12.38,100966,0
+FFIC.US,D,20231005,000000,12.39,12.76,12.39,12.64,84639,0
+FFIC.US,D,20231006,000000,12.47,12.6,12.13,12.49,81679,0
+FFIC.US,D,20231009,000000,12.3,12.595,12.294,12.53,54556,0
+FFIC.US,D,20231010,000000,12.62,12.9,12.62,12.74,59722,0
+FFIC.US,D,20231011,000000,12.8,13.02,12.69,12.78,51517,0
+FFIC.US,D,20231012,000000,12.73,12.74,12.46,12.71,78003,0
+FFIC.US,D,20231013,000000,12.81,12.81,12.22,12.24,57236,0
+FFIC.US,D,20231016,000000,12.39,12.535,12.33,12.48,76157,0
+FFIC.US,D,20231017,000000,12.47,13.02,12.47,12.86,82484,0
+FFIC.US,D,20231018,000000,12.75,12.75,12.35,12.36,71721,0
+FFIC.US,D,20231019,000000,12.4,12.65,12.31,12.33,69301,0
+FFIC.US,D,20231020,000000,12.33,12.3327,11.95,11.98,118522,0
+FFIC.US,D,20231023,000000,11.92,12.14,11.74,11.79,93178,0
+FFIC.US,D,20231024,000000,11.93,11.94,11.51,11.7,76104,0
+FFIC.US,D,20231025,000000,11.59,11.88,11.41,11.82,66472,0
+FFIC.US,D,20231026,000000,11.8,12.34,11.8,12.34,69369,0
+FFIC.US,D,20231027,000000,12.34,12.34,11.86,12.05,77713,0
+FFIC.US,D,20231030,000000,12.08,12.33,12.06,12.23,71674,0
+FFIC.US,D,20231031,000000,12.3,12.36,11.96,12.34,104785,0
+FFIC.US,D,20231101,000000,13.04,13.04,12.11,12.49,157541,0
+FFIC.US,D,20231102,000000,12.65,13.07,12.65,12.97,141405,0
+FFIC.US,D,20231103,000000,13.25,13.99,13.06,13.63,99333,0
+FFIC.US,D,20231106,000000,13.66,13.66,13.29,13.45,61201,0
+FFIC.US,D,20231107,000000,13.43,13.5,13.26,13.4,46795,0
+FFIC.US,D,20231108,000000,13.45,13.45,12.914,13.12,70296,0
+FFIC.US,D,20231109,000000,13.18,13.18,12.7,12.79,62158,0
+FFIC.US,D,20231110,000000,12.91,13.03,12.67,12.89,72405,0
+FFIC.US,D,20231113,000000,12.82,12.925,12.65,12.8,49023,0
+FFIC.US,D,20231114,000000,13.41,14.25,13.41,14.25,157146,0
+FFIC.US,D,20231115,000000,14.3,14.41,13.97,14.16,111374,0
+FFIC.US,D,20231116,000000,14.19,14.19,13.76,13.93,62486,0
+FFIC.US,D,20231117,000000,13.98,14.2,13.84,14.16,148463,0
+FFIC.US,D,20231120,000000,14.08,14.33,13.98,14.29,67795,0
+FFIC.US,D,20231121,000000,14.18,14.255,13.83,13.85,77785,0
+FFIC.US,D,20231122,000000,13.93,14.1229,13.66,13.95,58108,0
+FFIC.US,D,20231124,000000,13.92,14.16,13.92,14.07,28284,0
+FFIC.US,D,20231127,000000,13.97,14.235,13.69,13.94,78058,0
+FFIC.US,D,20231128,000000,13.9,13.93,13.7,13.83,68259,0
+FFIC.US,D,20231129,000000,14.01,14.41,13.99,14.34,125387,0
+FFIC.US,D,20231130,000000,14.45,14.45,14.03,14.13,123775,0
+FFIC.US,D,20231201,000000,14.14,15.15,13.93,15.08,115875,0
+FFIC.US,D,20231204,000000,14.85,15.19,14.68,15.16,105511,0
+FFIC.US,D,20231205,000000,15.14,15.24,14.905,15.01,80921,0
+FFIC.US,D,20231206,000000,15.16,15.47,14.71,14.81,134078,0
+FFIC.US,D,20231207,000000,14.65,15.12,14.4142,15.11,102838,0
+FFIC.US,D,20231208,000000,15.18,15.3625,15.09,15.15,87771,0
+FFIC.US,D,20231211,000000,15.23,15.27,13.72,15.12,76321,0
+FFIC.US,D,20231212,000000,15.08,15.11,14.69,14.73,107693,0
+FFIC.US,D,20231213,000000,14.79,16.21,14.69,16.18,158235,0
+FFIC.US,D,20231214,000000,16.73,17.05,16.36,16.61,170012,0
+FFIC.US,D,20231215,000000,16.78,16.97,16.45,16.61,372397,0
+FFIC.US,D,20231218,000000,16.65,16.71,16.35,16.44,81030,0
+FFIC.US,D,20231219,000000,16.61,16.81,16.39,16.59,103938,0
+FFIC.US,D,20231220,000000,16.66,17.35,16.51,16.52,156341,0
+FFIC.US,D,20231221,000000,16.76,16.76,15.08,16.64,65642,0
+FFIC.US,D,20231222,000000,16.8,17.04,16.665,16.94,98669,0
+FFIC.US,D,20231226,000000,16.94,17.32,16.8217,17.24,70129,0
+FFIC.US,D,20231227,000000,17.3,17.31,16.82,17.08,88010,0
+FFIC.US,D,20231228,000000,17.08,17.25,16.82,16.96,62630,0
+FFIC.US,D,20231229,000000,16.86,16.88,16.46,16.48,70869,0
+FFIC.US,D,20240102,000000,16.29,16.84,16.29,16.6,62536,0
+FFIC.US,D,20240103,000000,16.52,16.72,16.21,16.28,127021,0
+FFIC.US,D,20240104,000000,16.31,16.7036,16.31,16.47,73156,0
+FFIC.US,D,20240105,000000,16.43,16.76,16.21,16.51,209989,0
+FFIC.US,D,20240108,000000,16.49,16.49,16.24,16.395,71815,0
+FFIC.US,D,20240109,000000,16.12,16.22,15.97,16.11,51746,0
+FFIC.US,D,20240110,000000,16.03,16.22,15.9,16.2,59482,0
+FFIC.US,D,20240111,000000,16.01,16.175,15.71,15.94,60423,0
+FFIC.US,D,20240112,000000,16.15,16.26,15.63,15.72,52468,0
+FFIC.US,D,20240116,000000,15.48,15.8229,15.33,15.42,64417,0
+FFIC.US,D,20240117,000000,15.16,15.445,15.1,15.44,85252,0
+FFIC.US,D,20240118,000000,15.5,15.6,15.32,15.54,137343,0
+FFIC.US,D,20240119,000000,15.64,15.87,15.42,15.86,102388,0
+FFIC.US,D,20240122,000000,16.04,16.51,15.9201,16.5,71959,0
+FFIC.US,D,20240123,000000,16.65,16.79,16.47,16.51,107425,0
+FFIC.US,D,20240124,000000,16.69,16.97,16.65,16.77,142218,0
+FFIC.US,D,20240125,000000,17.01,17.16,16.55,16.79,164710,0
+FFIC.US,D,20240126,000000,17.63,18,16.745,17.21,137515,0
+FFIC.US,D,20240129,000000,17.26,17.525,17.05,17.51,133568,0
+FFIC.US,D,20240130,000000,17.36,17.6,17.29,17.42,160172,0
+FFIC.US,D,20240131,000000,16.98,17.335,16.03,16.03,264413,0
+FFIC.US,D,20240201,000000,16.05,16.16,15.225,15.66,205569,0
+FFIC.US,D,20240202,000000,15.31,15.79,15.31,15.45,162809,0
+FFIC.US,D,20240205,000000,15.2,15.28,14.83,15.08,144866,0
+FFIC.US,D,20240206,000000,15.04,15.2,13.515,13.63,389685,0
+FFIC.US,D,20240207,000000,13.56,13.66,13.04,13.43,388551,0
+FFIC.US,D,20240208,000000,13.48,13.5553,13,13.1,256178,0
+FFIC.US,D,20240209,000000,13.26,13.29,12.83,13.29,369055,0
+FFIC.US,D,20240212,000000,13.19,13.81,13.165,13.58,519820,0
+FFIC.US,D,20240213,000000,13.08,13.47,12.64,12.79,278204,0
+FFIC.US,D,20240214,000000,12.94,13.01,12.745,12.92,250787,0
+FFIC.US,D,20240215,000000,13.07,13.61,13,13.51,750397,0
+FFIC.US,D,20240216,000000,13.28,14,13.02,13.66,535257,0
+FFIC.US,D,20240220,000000,13.44,13.71,13.31,13.36,258684,0
+FFIC.US,D,20240221,000000,13.35,13.41,13.16,13.31,217110,0
+FFIC.US,D,20240222,000000,13.31,13.4,13.11,13.34,218902,0
+FFIC.US,D,20240223,000000,13.3,13.32,12.915,12.92,146633,0
+FFIC.US,D,20240226,000000,12.92,13.11,12.59,12.68,170023,0
+FFIC.US,D,20240227,000000,12.83,12.98,12.52,12.57,173399,0
+FFIC.US,D,20240228,000000,12.5,12.7,12.45,12.61,211530,0
+FFIC.US,D,20240229,000000,12.91,13.1187,12.73,12.84,300039,0
+FFIC.US,D,20240301,000000,12.72,12.805,12.28,12.76,202112,0
+FFIC.US,D,20240304,000000,12.76,13.03,12.64,12.73,217972,0
+FFIC.US,D,20240305,000000,12.64,13.02,12.5314,12.82,224787,0
+FFIC.US,D,20240306,000000,12.85,12.89,12.4,12.67,271202,0
+FFIC.US,D,20240307,000000,12.86,13.12,12.7593,12.92,205278,0
+FFIC.US,D,20240308,000000,12.92,12.93,12.61,12.68,122968,0
+FFIC.US,D,20240311,000000,12.62,13.02,12.62,12.93,150439,0
+FFIC.US,D,20240312,000000,12.95,12.95,12.565,12.62,116578,0
+FFIC.US,D,20240313,000000,12.54,12.78,12.41,12.5,113314,0
+FFIC.US,D,20240314,000000,12.42,12.51,11.58,11.63,182616,0
+FFIC.US,D,20240315,000000,11.63,11.96,11.63,11.94,622962,0
+FFIC.US,D,20240318,000000,11.96,12.04,11.72,11.81,168502,0
+FFIC.US,D,20240319,000000,11.78,11.98,11.76,11.79,128529,0
+FFIC.US,D,20240320,000000,11.79,12.28,11.66,12.18,331101,0
+FFIC.US,D,20240321,000000,12.22,12.4,12.07,12.08,192215,0
+FFIC.US,D,20240322,000000,12.12,12.22,11.8775,11.92,267364,0
+FFIC.US,D,20240325,000000,11.91,12.155,11.78,11.82,121922,0
+FFIC.US,D,20240326,000000,11.93,12.05,11.69,11.73,158545,0
+FFIC.US,D,20240327,000000,11.82,12.33,11.82,12.33,211721,0
+FFIC.US,D,20240328,000000,12.36,12.7597,12.265,12.61,275235,0
+FFIC.US,D,20240401,000000,12.68,12.68,12.34,12.56,202712,0
+FFIC.US,D,20240402,000000,12.36,12.57,12.26,12.48,220996,0
+FFIC.US,D,20240403,000000,12.45,12.6,12.03,12.07,123311,0
+FFIC.US,D,20240404,000000,12.23,12.5,12.12,12.2,156528,0
+FFIC.US,D,20240405,000000,12.05,12.275,11.9,11.92,118707,0
+FFIC.US,D,20240408,000000,11.96,12.18,11.96,12.1,88119,0
+FFIC.US,D,20240409,000000,12.15,12.35,12.04,12.08,122629,0
+FFIC.US,D,20240410,000000,11.78,11.78,10.95,11.11,227900,0
+FFIC.US,D,20240411,000000,11.19,11.22,10.93,11.19,151979,0
+FFIC.US,D,20240412,000000,11.04,11.14,10.96,11.09,132032,0
+FFIC.US,D,20240415,000000,11.14,11.3,10.95,11.09,106805,0
+FFIC.US,D,20240416,000000,10.97,11.21,10.74,11.16,134887,0
+FFIC.US,D,20240417,000000,11.26,11.43,11.1,11.14,150837,0
+FFIC.US,D,20240418,000000,11.15,11.39,11.06,11.33,132933,0
+FFIC.US,D,20240419,000000,11.27,11.79,11.27,11.77,144987,0
+FFIC.US,D,20240422,000000,11.75,12.09,11.75,11.94,113386,0
+FFIC.US,D,20240423,000000,11.89,12.4,11.89,12.27,154193,0
+FFIC.US,D,20240424,000000,11.82,12.01,11.42,11.68,215255,0
+FFIC.US,D,20240425,000000,11.45,11.49,11.05,11.38,226175,0
+FFIC.US,D,20240426,000000,11.38,11.54,11.24,11.37,123110,0
+FFIC.US,D,20240429,000000,11.38,11.51,11.26,11.3,111368,0
+FFIC.US,D,20240430,000000,11.2,11.24,10.92,11.02,123871,0
+FFIC.US,D,20240501,000000,11.14,11.66,11.01,11.45,179549,0
+FFIC.US,D,20240502,000000,11.51,11.82,11.47,11.8,121863,0
+FFIC.US,D,20240503,000000,11.99,12.17,11.86,12.15,133442,0
+FFIC.US,D,20240506,000000,12.19,12.34,12.12,12.26,114541,0
+FFIC.US,D,20240507,000000,12.28,12.53,12.18,12.2,146242,0
+FFIC.US,D,20240508,000000,12.06,12.48,12.06,12.41,132989,0
+FFIC.US,D,20240509,000000,12.41,12.61,12.4,12.57,134457,0
+FFIC.US,D,20240510,000000,12.53,12.72,12.34,12.35,162499,0
+FFIC.US,D,20240513,000000,12.43,12.795,12.35,12.56,146773,0
+FFIC.US,D,20240514,000000,12.67,12.8144,12.45,12.53,120341,0
+FFIC.US,D,20240515,000000,12.8,12.88,12.615,12.77,131610,0
+FFIC.US,D,20240516,000000,12.68,13.07,12.68,12.95,140092,0
+FFIC.US,D,20240517,000000,12.97,13.41,12.91,13.27,153823,0
+FFIC.US,D,20240520,000000,13.2,13.5,13.19,13.35,212986,0
+FFIC.US,D,20240521,000000,13.29,13.46,13.26,13.41,131109,0
+FFIC.US,D,20240522,000000,13.37,13.53,13.36,13.51,280324,0
+FFIC.US,D,20240523,000000,13.51,13.57,13.06,13.11,247000,0
+FFIC.US,D,20240524,000000,13.13,13.28,13.06,13.16,162606,0
+FFIC.US,D,20240528,000000,13.27,13.41,12.86,12.9,178985,0
+FFIC.US,D,20240529,000000,12.62,12.62,12,12.28,238209,0
+FFIC.US,D,20240530,000000,12.53,12.75,12.3,12.48,164368,0
+FFIC.US,D,20240531,000000,12.5,12.78,12.46,12.72,745958,0
+FFIC.US,D,20240603,000000,12.85,12.855,12.53,12.56,100577,0
+FFIC.US,D,20240604,000000,12.42,12.61,12.31,12.54,147410,0
+FFIC.US,D,20240605,000000,12.63,12.95,12.45,12.64,110105,0
+FFIC.US,D,20240606,000000,12.6,12.7,12.54,12.66,100092,0
+FFIC.US,D,20240607,000000,12.48,12.65,12.37,12.62,138309,0
+FFIC.US,D,20240610,000000,12.34,12.34,11.91,11.97,141846,0
+FFIC.US,D,20240611,000000,11.87,12.04,11.72,12.04,101493,0
+FFIC.US,D,20240612,000000,12.32,12.76,12.31,12.43,129255,0
+FFIC.US,D,20240613,000000,12.33,12.5,12,12.16,149508,0
+FFIC.US,D,20240614,000000,11.97,12.06,11.83,11.85,168367,0
+FFIC.US,D,20240617,000000,11.83,12.08,11.71,12.06,139933,0
+FFIC.US,D,20240618,000000,12.06,12.195,11.98,12.03,115415,0
+FFIC.US,D,20240620,000000,11.98,12.065,11.86,11.94,141150,0
+FFIC.US,D,20240621,000000,12,12.3,11.83,11.9,518910,0
+FFIC.US,D,20240624,000000,12.02,12.5,11.87,12.03,159350,0
+FFIC.US,D,20240625,000000,12.01,12.03,11.77,11.9,221076,0
+FFIC.US,D,20240626,000000,11.8,12.35,11.71,12.3,172586,0
+FFIC.US,D,20240627,000000,12.32,12.52,12.245,12.48,102517,0
+FFIC.US,D,20240628,000000,12.61,13.24,12.61,13.15,410088,0
+FFIC.US,D,20240701,000000,13.08,13.275,13.04,13.05,168771,0
+FFIC.US,D,20240702,000000,13.04,13.28,13.04,13.19,74351,0
+FFIC.US,D,20240703,000000,13.17,13.17,12.75,12.77,103709,0
+FFIC.US,D,20240705,000000,12.68,12.79,12.465,12.51,179472,0
+FFIC.US,D,20240708,000000,12.68,12.84,12.5,12.68,164133,0
+FFIC.US,D,20240709,000000,12.64,12.76,12.56,12.73,142860,0
+FFIC.US,D,20240710,000000,12.7,13.17,12.7,13.16,154938,0
+FFIC.US,D,20240711,000000,13.55,14.13,13.12,13.91,225209,0
+FFIC.US,D,20240712,000000,14.11,14.15,13.75,13.81,189423,0
+FFIC.US,D,20240715,000000,14.06,14.57,14.03,14.53,229193,0
+FFIC.US,D,20240716,000000,14.61,15.33,14.61,15.3,188780,0
+FFIC.US,D,20240717,000000,14.99,15.65,14.99,15.58,193400,0
+FFIC.US,D,20240718,000000,15.22,15.67,14.9,15.02,251743,0
+FFIC.US,D,20240719,000000,15.02,15.43,14.98,15.09,108683,0
+FFIC.US,D,20240722,000000,14.99,15.66,14.95,15.61,111348,0
+FFIC.US,D,20240723,000000,15.45,16.28,15.45,16.2,146577,0
+FFIC.US,D,20240724,000000,16.08,16.4,16.03,16.05,179341,0
+FFIC.US,D,20240725,000000,15.93,16.7,15.76,16.61,311994,0
+FFIC.US,D,20240726,000000,16.84,17.16,16.4,16.67,199610,0
+FFIC.US,D,20240729,000000,16.7,16.74,16.23,16.26,146349,0
+FFIC.US,D,20240730,000000,14.27,15.835,13.2501,14.99,305726,0
+FFIC.US,D,20240731,000000,14.99,15.32,14.52,14.73,287674,0
+FFIC.US,D,20240801,000000,14.71,14.93,13.85,13.9,304018,0
+FFIC.US,D,20240802,000000,13.33,13.65,13.13,13.54,231118,0
+FFIC.US,D,20240805,000000,12.9,13.11,12.47,12.58,347941,0
+FFIC.US,D,20240806,000000,12.69,12.86,12.36,12.49,339557,0
+FFIC.US,D,20240807,000000,12.75,12.93,12.36,12.48,167816,0
+FFIC.US,D,20240808,000000,12.7,12.71,12.47,12.71,154022,0
+FFIC.US,D,20240809,000000,12.75,12.96,12.66,12.94,230781,0
+FFIC.US,D,20240812,000000,13.17,13.17,12.73,12.93,166730,0
+FFIC.US,D,20240813,000000,13.08,13.22,12.82,13.17,115959,0
+FFIC.US,D,20240814,000000,13.27,13.27,12.82,12.98,98672,0
+FFIC.US,D,20240815,000000,13.32,13.6499,13.305,13.46,110354,0
+FFIC.US,D,20240816,000000,13.42,13.8,13.35,13.71,125406,0
+FFIC.US,D,20240819,000000,13.74,13.85,13.5,13.79,72363,0
+FFIC.US,D,20240820,000000,13.74,13.78,13.26,13.27,101440,0
+FFIC.US,D,20240821,000000,13.31,13.53,13.185,13.53,103936,0
+FFIC.US,D,20240822,000000,13.54,13.7285,13.43,13.45,58487,0
+FFIC.US,D,20240823,000000,13.51,14.74,13.51,14.53,191549,0
+FFIC.US,D,20240826,000000,14.64,14.64,14.39,14.41,154573,0
+FFIC.US,D,20240827,000000,14.25,14.365,13.94,14.14,194672,0
+FFIC.US,D,20240828,000000,14.06,14.37,14.035,14.18,297344,0
+FFIC.US,D,20240829,000000,14.37,14.42,14.04,14.3,62241,0
+FFIC.US,D,20240830,000000,14.36,14.64,14.33,14.6,77601,0
+FFIC.US,D,20240903,000000,14.49,14.64,14.1,14.15,86352,0
+FFIC.US,D,20240904,000000,14.06,14.42,13.995,14.05,121250,0
+FFIC.US,D,20240905,000000,14.13,14.28,13.84,13.94,209467,0
+FFIC.US,D,20240906,000000,13.77,13.95,13.37,13.46,103639,0
+FFIC.US,D,20240909,000000,13.47,13.9169,13.39,13.44,106336,0
+FFIC.US,D,20240910,000000,13.45,13.46,13.15,13.43,100137,0
+FFIC.US,D,20240911,000000,13.26,13.53,12.95,13.46,115849,0
+FFIC.US,D,20240912,000000,13.52,13.63,13.31,13.53,70022,0
+FFIC.US,D,20240913,000000,13.65,14.15,13.605,14.14,143609,0
+FFIC.US,D,20240916,000000,14.19,14.4,14,14.29,123271,0
+FFIC.US,D,20240917,000000,14.49,14.94,14.2879,14.55,164575,0
+FFIC.US,D,20240918,000000,14.55,15.33,14.3,14.74,160483,0
+FFIC.US,D,20240919,000000,15.15,15.45,14.8,15.42,158962,0
+FFIC.US,D,20240920,000000,15.41,15.41,14.52,14.59,495152,0
+FFIC.US,D,20240923,000000,14.53,14.76,14.5,14.63,178491,0
+FFIC.US,D,20240924,000000,14.61,14.715,14.26,14.29,279346,0
+FFIC.US,D,20240925,000000,14.34,14.34,14.04,14.05,132004,0
+FFIC.US,D,20240926,000000,14.31,14.32,14.015,14.1,117339,0
+FFIC.US,D,20240927,000000,14.23,14.39,13.94,14.08,130384,0
+FFIC.US,D,20240930,000000,14.04,14.61,14.04,14.58,131247,0
+FFIC.US,D,20241001,000000,14.5,14.5,13.82,13.88,159118,0
+FFIC.US,D,20241002,000000,13.85,14.26,13.81,13.87,90377,0
+FFIC.US,D,20241003,000000,13.82,13.96,13.7,13.95,63414,0
+FFIC.US,D,20241004,000000,14.22,14.31,13.98,14.09,82334,0
+FFIC.US,D,20241007,000000,14.07,14.1,13.93,14.03,70585,0
+FFIC.US,D,20241008,000000,14.12,14.22,13.917,14,87149,0
+FFIC.US,D,20241009,000000,13.98,14.29,13.98,14.1,112173,0
+FFIC.US,D,20241010,000000,13.94,14.15,13.89,14.09,125292,0
+FFIC.US,D,20241011,000000,14.19,14.83,14,14.8,159760,0
+FFIC.US,D,20241014,000000,14.79,15.13,14.71,15.03,119914,0
+FFIC.US,D,20241015,000000,15.09,15.66,15,15.41,141113,0
+FFIC.US,D,20241016,000000,15.63,15.831,15.44,15.59,187950,0
+FFIC.US,D,20241017,000000,15.54,15.655,15.34,15.64,300947,0
+FFIC.US,D,20241018,000000,15.7,15.7,15.29,15.3,129814,0
+FFIC.US,D,20241021,000000,15.3,15.44,14.71,14.71,189034,0
+FFIC.US,D,20241022,000000,14.7,15,14.7,14.99,140399,0
+FFIC.US,D,20241023,000000,14.91,15.15,14.85,15.03,148056,0
+FFIC.US,D,20241024,000000,15.12,15.2,14.92,15.08,182950,0
+FFIC.US,D,20241025,000000,15.58,16.33,15.24,15.29,422922,0
+FFIC.US,D,20241028,000000,15.53,16.39,15.53,16.17,678519,0
+FFIC.US,D,20241029,000000,16.24,16.48,16,16.18,301015,0
+FFIC.US,D,20241030,000000,16.08,16.7,16.08,16.22,174623,0
+FFIC.US,D,20241031,000000,16.3,16.3,15.65,15.675,124820,0
+FFIC.US,D,20241101,000000,15.87,15.87,15.35,15.38,96706,0
+FFIC.US,D,20241104,000000,15.33,15.36,14.92,15.19,133369,0
+FFIC.US,D,20241105,000000,15.24,15.52,14.715,15.46,90345,0
+FFIC.US,D,20241106,000000,16.87,18.19,16.8,18.04,447050,0
+FFIC.US,D,20241107,000000,17.97,17.9766,16.94,17.08,208191,0
+FFIC.US,D,20241108,000000,17.2,17.51,16.9894,17.49,126774,0
+FFIC.US,D,20241111,000000,17.82,18.39,17.5935,18.18,167293,0
+FFIC.US,D,20241112,000000,18.04,18.25,17.9,17.97,126897,0
+FFIC.US,D,20241113,000000,18.2,18.4,17.67,17.77,138032,0
+FFIC.US,D,20241114,000000,18,18.115,17.55,17.7,95376,0
+FFIC.US,D,20241115,000000,17.79,17.83,17.34,17.56,82296,0
+FFIC.US,D,20241118,000000,17.61,17.81,17.26,17.36,165563,0
+FFIC.US,D,20241119,000000,17.01,17.22,16.9901,17.17,110602,0
+FFIC.US,D,20241120,000000,17.1,17.12,16.795,17.07,81073,0
+FFIC.US,D,20241121,000000,17.13,17.53,17.11,17.42,138880,0
+FFIC.US,D,20241122,000000,17.55,18.09,17.42,18.09,146443,0
+FFIC.US,D,20241125,000000,18.33,18.59,18.11,18.2,181831,0
+FFIC.US,D,20241126,000000,18,18.35,17.82,17.87,198854,0
+FFIC.US,D,20241127,000000,17.99,18.1,17.735,17.77,95202,0
+FFIC.US,D,20241129,000000,17.84,17.915,17.51,17.74,65992,0
+FFIC.US,D,20241202,000000,17.71,18.04,17.46,17.87,117270,0
+FFIC.US,D,20241203,000000,17.8,17.91,17.47,17.54,81907,0
+FFIC.US,D,20241204,000000,17.62,17.83,17.415,17.76,103621,0
+FFIC.US,D,20241205,000000,17.84,17.94,17.46,17.49,140895,0
+FFIC.US,D,20241206,000000,17.47,17.47,16.95,17.19,151686,0
+FFIC.US,D,20241209,000000,17.27,17.33,16.91,17.02,159404,0
+FFIC.US,D,20241210,000000,17.05,17.15,16.74,17.11,172240,0
+FFIC.US,D,20241211,000000,17.32,17.51,16.98,17.41,233990,0
+FFIC.US,D,20241212,000000,17.27,17.31,17.12,17.25,190813,0
+FFIC.US,D,20241213,000000,16.43,16.4889,14.92,15.09,2865094,0
+FFIC.US,D,20241216,000000,15.2,15.4,15.08,15.26,1121235,0
+FFIC.US,D,20241217,000000,15.35,15.45,14.95,14.98,777924,0
+FFIC.US,D,20241218,000000,15.15,15.29,14.045,14.27,773255,0
+FFIC.US,D,20241219,000000,14.61,14.7912,13.97,14.25,564914,0
+FFIC.US,D,20241220,000000,14.25,14.59,14.24,14.26,925018,0
+FFIC.US,D,20241223,000000,14.19,14.26,13.95,14.11,344544,0
+FFIC.US,D,20241224,000000,14.12,14.5,14.12,14.5,197441,0
+FFIC.US,D,20241226,000000,14.37,14.5,14.16,14.45,246755,0
+FFIC.US,D,20241227,000000,14.36,14.43,14.01,14.18,343215,0
+FFIC.US,D,20241230,000000,14.09,14.18,13.9,14.06,231206,0
+FFIC.US,D,20241231,000000,14.19,14.32,14.06,14.28,411110,0
+FFIC.US,D,20250102,000000,14.33,14.4,13.89,13.98,272112,0
+FFIC.US,D,20250103,000000,14.08,14.72,13.95,14.71,414780,0
+FFIC.US,D,20250106,000000,14.74,14.8,14.31,14.55,456162,0
+FFIC.US,D,20250107,000000,14.61,14.6499,14.18,14.44,458651,0
+FFIC.US,D,20250108,000000,14.4,14.53,14.16,14.5,383976,0
+FFIC.US,D,20250110,000000,14.24,14.38,13.89,14.3,571233,0
+FFIC.US,D,20250113,000000,14.12,14.36,13.8,14.34,587976,0
+FFIC.US,D,20250114,000000,14.5,15.03,14.47,14.89,420470,0
+FFIC.US,D,20250115,000000,15.27,15.33,14.79,15.04,340039,0
+FFIC.US,D,20250116,000000,15.01,15.03,14.85,14.95,241728,0
+FFIC.US,D,20250117,000000,15.1,15.16,14.6697,14.76,198759,0
+FFIC.US,D,20250121,000000,14.94,15.14,14.76,15.05,192757,0
+FFIC.US,D,20250122,000000,14.99,14.99,14.495,14.51,289527,0
+FFIC.US,D,20250123,000000,14.42,14.62,14.36,14.52,372697,0
+FFIC.US,D,20250124,000000,14.46,14.7,14.36,14.38,269651,0
+FFIC.US,D,20250127,000000,14.49,14.8,14.32,14.69,266548,0
+FFIC.US,D,20250128,000000,14.61,14.61,14.25,14.32,269311,0
+FFIC.US,D,20250129,000000,13.75,14.295,13.64,14,583439,0
+FFIC.US,D,20250130,000000,14.03,14.13,13.515,13.61,311013,0
+FFIC.US,D,20250131,000000,13.56,14.04,13.56,13.95,465303,0
+FFIC.US,D,20250203,000000,13.5,13.88,13.37,13.58,292107,0
+FFIC.US,D,20250204,000000,13.47,14.16,13.46,14.07,351770,0
+FFIC.US,D,20250205,000000,14.21,14.4545,13.96,14.15,365325,0
+FFIC.US,D,20250206,000000,14.23,14.69,14.08,14.62,251418,0
+FFIC.US,D,20250207,000000,14.61,14.755,14.135,14.7,281604,0
+FFIC.US,D,20250210,000000,14.71,14.845,14.51,14.75,233044,0
+FFIC.US,D,20250211,000000,14.68,15.18,14.62,15.14,179984,0
+FFIC.US,D,20250212,000000,14.78,15.1,14.66,14.67,305610,0
+FFIC.US,D,20250213,000000,14.74,15.01,14.42,14.89,250413,0
+FFIC.US,D,20250214,000000,14.93,15.11,14.8,15,235644,0
+FFIC.US,D,20250218,000000,14.95,15.15,14.8636,15.07,159956,0
+FFIC.US,D,20250219,000000,14.91,15.15,14.81,15.05,152774,0
+FFIC.US,D,20250220,000000,15,15,14.62,14.63,218309,0
+FFIC.US,D,20250221,000000,14.77,14.77,14.12,14.18,226528,0
+FFIC.US,D,20250224,000000,14.36,14.42,14.12,14.18,245928,0
+FFIC.US,D,20250225,000000,14.24,14.43,14.138,14.25,217404,0
+FFIC.US,D,20250226,000000,14.2,14.33,14.01,14.18,174593,0
+FFIC.US,D,20250227,000000,14.17,14.36,14.02,14.1,317529,0
+FFIC.US,D,20250228,000000,14.21,14.355,14.09,14.33,270830,0
+FFIC.US,D,20250303,000000,14.35,14.47,13.96,14.04,217640,0
+FFIC.US,D,20250304,000000,13.88,14.11,13.57,13.78,286230,0
+FFIC.US,D,20250305,000000,13.87,13.965,13.44,13.61,586712,0
+FFIC.US,D,20250306,000000,13.77,13.77,13.38,13.63,324691,0
+FFIC.US,D,20250307,000000,13.6,13.7,13.325,13.54,209648,0
+FFIC.US,D,20250310,000000,13.33,13.755,12.99,13.03,348810,0
+FFIC.US,D,20250311,000000,13.06,13.28,12.69,12.86,425715,0
+FFIC.US,D,20250312,000000,12.97,13.22,12.83,13.01,358784,0
+FFIC.US,D,20250313,000000,13.06,13.2,13,13.01,261380,0
+FFIC.US,D,20250314,000000,12.87,13.17,12.87,13.1,311759,0
+FFIC.US,D,20250317,000000,13.1,13.255,12.96,13.06,328740,0
+FFIC.US,D,20250318,000000,13.08,13.3,13,13.18,401446,0
+FFIC.US,D,20250319,000000,13.13,13.525,13.1,13.23,277022,0
+FFIC.US,D,20250320,000000,13.06,13.365,13.05,13.15,271356,0
+FFIC.US,D,20250321,000000,13.12,13.2182,12.95,12.96,1705252,0
+FFIC.US,D,20250324,000000,13.21,13.45,13.21,13.4,265200,0
+FFIC.US,D,20250325,000000,13.1,13.475,13.03,13.04,326957,0
+FFIC.US,D,20250326,000000,13.07,13.255,12.975,13.1,181898,0
+FFIC.US,D,20250327,000000,13.26,13.26,13.01,13.09,240845,0
+FFIC.US,D,20250328,000000,13.04,13.11,12.56,12.74,361983,0
+FFIC.US,D,20250331,000000,12.56,12.81,12.5,12.7,283469,0
+FFIC.US,D,20250401,000000,12.61,12.79,12.51,12.65,209194,0
+FFIC.US,D,20250402,000000,12.53,12.8,12.51,12.78,188005,0
+FFIC.US,D,20250403,000000,12.38,12.44,11.65,11.66,355442,0
+FFIC.US,D,20250404,000000,11.7,11.7,10.83,11.3,506965,0
+FFIC.US,D,20250407,000000,10.95,11.92,10.65,11.2,355202,0
+FFIC.US,D,20250408,000000,11.6,11.79,10.965,11.1,299174,0
+FFIC.US,D,20250409,000000,11,12.04,10.71,11.7,511080,0
+FFIC.US,D,20250410,000000,11.44,11.4456,10.76,11.04,362099,0
+FFIC.US,D,20250411,000000,11.44,11.5,10.71,10.9,292596,0
+FFIC.US,D,20250414,000000,11.06,11.07,10.6968,11.02,357784,0
+FFIC.US,D,20250415,000000,11.045,11.42,11.02,11.29,241041,0
+FFIC.US,D,20250416,000000,11.35,11.44,11.2188,11.37,247613,0
+FFIC.US,D,20250417,000000,11.37,11.59,11.37,11.51,241105,0
+FFIC.US,D,20250421,000000,11.39,11.5,11.27,11.49,395649,0
+FFIC.US,D,20250422,000000,11.72,11.97,11.49,11.91,181391,0
+FFIC.US,D,20250423,000000,12.18,12.4,12.01,12.19,282754,0
+FFIC.US,D,20250424,000000,12.19,12.335,12.09,12.31,222234,0
+FFIC.US,D,20250425,000000,12.15,12.26,12.035,12.25,192627,0
+FFIC.US,D,20250428,000000,12.25,12.38,12.13,12.35,185226,0
+FFIC.US,D,20250429,000000,12.29,12.45,12.2491,12.45,202098,0
+FFIC.US,D,20250430,000000,12.49,12.49,11.94,11.97,290551,0
+FFIC.US,D,20250501,000000,11.87,12.34,11.84,12.21,203600,0
+FFIC.US,D,20250502,000000,12.36,12.73,12.315,12.71,239513,0
+FFIC.US,D,20250505,000000,12.57,12.91,12.57,12.71,280764,0
+FFIC.US,D,20250506,000000,12.53,12.82,12.45,12.66,296034,0
+FFIC.US,D,20250507,000000,12.79,12.83,12.5049,12.55,271252,0
+FFIC.US,D,20250508,000000,12.71,12.939,12.6,12.86,197262,0
+FFIC.US,D,20250509,000000,12.87,12.882,12.73,12.75,176882,0
+FFIC.US,D,20250512,000000,13.29,13.335,13,13.16,244333,0
+FFIC.US,D,20250513,000000,13.29,13.35,13.155,13.17,106597,0
+FFIC.US,D,20250514,000000,13.11,13.3,12.96,12.98,134046,0
+FFIC.US,D,20250515,000000,12.99,13.12,12.935,13,126506,0
+FFIC.US,D,20250516,000000,13,13.005,12.75,12.79,192212,0
+FFIC.US,D,20250519,000000,12.58,12.85,12.58,12.73,149624,0
+FFIC.US,D,20250520,000000,12.77,12.82,12.64,12.71,118534,0
+FFIC.US,D,20250521,000000,12.52,12.682,12.2,12.24,185665,0
+FFIC.US,D,20250522,000000,12.11,12.305,12.05,12.16,151632,0
+FFIC.US,D,20250523,000000,11.91,12.1,11.86,11.92,205187,0
+FFIC.US,D,20250527,000000,12.09,12.31,11.89,12.29,194692,0
+FFIC.US,D,20250528,000000,12.26,12.36,12.065,12.09,109847,0
+FFIC.US,D,20250529,000000,12.16,12.16,11.95,12.14,157111,0
+FFIC.US,D,20250530,000000,12.12,12.16,11.98,12.03,130383,0
+FFIC.US,D,20250602,000000,12.02,12.02,11.83,11.91,177076,0
+FFIC.US,D,20250603,000000,11.94,12.22,11.84,12.14,153568,0
+FFIC.US,D,20250604,000000,12.34,12.34,11.96,11.97,209765,0
+FFIC.US,D,20250605,000000,11.97,11.97,11.73,11.77,240642,0
+FFIC.US,D,20250606,000000,12,12.11,11.9211,12.1,161041,0
+FFIC.US,D,20250609,000000,12.12,12.28,12.1,12.18,145005,0
+FFIC.US,D,20250610,000000,12.23,12.46,12.1474,12.36,112436,0
+FFIC.US,D,20250611,000000,12.49,12.49,12.24,12.27,185040,0
+FFIC.US,D,20250612,000000,12.22,12.315,12.035,12.28,202985,0
+FFIC.US,D,20250613,000000,11.89,11.97,11.615,11.63,222644,0
+FFIC.US,D,20250616,000000,11.76,11.77,11.45,11.5,149307,0
+FFIC.US,D,20250617,000000,11.4,11.51,11.23,11.24,127127,0
+FFIC.US,D,20250618,000000,11.22,11.525,11.125,11.42,215912,0
+FFIC.US,D,20250620,000000,11.53,11.64,11.42,11.53,365717,0
+FFIC.US,D,20250623,000000,11.45,11.85,11.43,11.83,179968,0
+FFIC.US,D,20250624,000000,11.92,12.185,11.92,11.93,297653,0
+FFIC.US,D,20250625,000000,11.81,11.81,11.3,11.52,527928,0
+FFIC.US,D,20250626,000000,11.61,11.905,11.55,11.86,435924,0
+FFIC.US,D,20250627,000000,11.91,12.09,11.85,11.91,369884,0
+FFIC.US,D,20250630,000000,11.96,12.06,11.855,11.88,165849,0
+FFIC.US,D,20250701,000000,11.87,12.6,11.795,12.25,312598,0
+FFIC.US,D,20250702,000000,12.27,12.53,12.16,12.49,343166,0
+FFIC.US,D,20250703,000000,12.61,12.845,12.59,12.73,275927,0
+FFIC.US,D,20250707,000000,12.64,12.84,12.51,12.6,267367,0
+FFIC.US,D,20250708,000000,12.65,12.84,12.6,12.7,278702,0
+FFIC.US,D,20250709,000000,12.73,12.8509,12.5,12.58,234264,0
+FFIC.US,D,20250710,000000,12.53,12.6101,12.46,12.54,213361,0
+FFIC.US,D,20250711,000000,12.48,12.48,12.25,12.27,189545,0
+FFIC.US,D,20250714,000000,12.28,12.44,12.24,12.43,248097,0
+FFIC.US,D,20250715,000000,12.6,12.6,12.14,12.15,268286,0
+FFIC.US,D,20250716,000000,12.22,12.39,11.84,12.19,301649,0
+FFIC.US,D,20250717,000000,12.18,12.375,12.17,12.24,321853,0
+FFIC.US,D,20250718,000000,12.39,12.5601,12.24,12.49,578722,0
+FFIC.US,D,20250721,000000,12.54,12.69,12.505,12.61,234788,0
+FFIC.US,D,20250722,000000,12.6,12.74,12.49,12.55,253657,0
+FFIC.US,D,20250723,000000,12.64,12.69,12.325,12.5,296298,0
+FFIC.US,D,20250724,000000,12.47,12.47,12.01,12.13,450706,0
+FFIC.US,D,20250725,000000,12.7,12.735,11.985,12.34,428405,0
+FFIC.US,D,20250728,000000,12.33,12.51,12.205,12.48,264857,0
+FFIC.US,D,20250729,000000,12.49,12.55,12.33,12.39,289999,0
+FFIC.US,D,20250730,000000,12.4,12.47,11.84,11.92,289493,0
+FFIC.US,D,20250731,000000,11.84,12,11.75,11.99,501201,0
+FFIC.US,D,20250801,000000,11.81,11.85,11.57,11.8,419668,0
+FFIC.US,D,20250804,000000,11.81,12.02,11.78,12,242936,0
+FFIC.US,D,20250805,000000,12,12.09,11.78,12.09,291703,0
+FFIC.US,D,20250806,000000,12.05,12.07,11.93,11.99,209874,0
+FFIC.US,D,20250807,000000,12.06,12.06,11.77,11.98,161151,0
+FFIC.US,D,20250808,000000,12.08,12.22,11.93,12.2,167958,0
+FFIC.US,D,20250811,000000,12.23,12.29,12.04,12.18,141392,0
+FFIC.US,D,20250812,000000,12.26,12.8163,12.26,12.74,322992,0
+FFIC.US,D,20250813,000000,12.88,13.0525,12.72,12.99,393652,0
+FFIC.US,D,20250814,000000,12.77,12.985,12.7,12.95,270910,0
+FFIC.US,D,20250815,000000,13.02,13.03,12.6,12.66,196826,0
+FFIC.US,D,20250818,000000,12.61,12.81,12.55,12.81,163147,0
+FFIC.US,D,20250819,000000,12.74,12.94,12.73,12.85,143111,0
+FFIC.US,D,20250820,000000,12.9,12.92,12.75,12.84,158653,0
+FFIC.US,D,20250821,000000,12.8,12.83,12.59,12.68,138956,0
+FFIC.US,D,20250822,000000,12.86,13.425,12.75,13.41,330902,0
+FFIC.US,D,20250825,000000,13.35,13.45,13.26,13.34,147935,0
+FFIC.US,D,20250826,000000,13.33,13.63,13.32,13.58,148139,0
+FFIC.US,D,20250827,000000,13.54,13.745,13.51,13.69,229500,0
+FFIC.US,D,20250828,000000,13.78,13.78,13.6,13.68,146229,0
+FFIC.US,D,20250829,000000,13.73,13.825,13.665,13.76,166271,0
+FFIC.US,D,20250902,000000,13.59,13.77,13.4803,13.72,236879,0
+FFIC.US,D,20250903,000000,13.65,13.82,13.53,13.71,132594,0
+FFIC.US,D,20250904,000000,13.74,13.82,13.6,13.82,149005,0
+FFIC.US,D,20250905,000000,13.59,13.815,13.345,13.54,162834,0
+FFIC.US,D,20250908,000000,13.54,13.64,13.265,13.63,209687,0
+FFIC.US,D,20250909,000000,13.65,13.68,13.49,13.67,294051,0
+FFIC.US,D,20250910,000000,13.69,13.82,13.67,13.77,194396,0
+FFIC.US,D,20250911,000000,13.8,14.15,13.8,14.13,282930,0
+FFIC.US,D,20250912,000000,13.99,14.16,13.9,14.1,269838,0
+FFIC.US,D,20250915,000000,14.16,14.16,13.92,14.04,220812,0
+FFIC.US,D,20250916,000000,14,14.02,13.785,13.87,241049,0
+FFIC.US,D,20250917,000000,13.94,14.32,13.83,13.94,262334,0
+FFIC.US,D,20250918,000000,13.94,14.41,13.935,14.39,185518,0
+FFIC.US,D,20250919,000000,14.37,14.37,14,14.19,623369,0
+FFIC.US,D,20250922,000000,14.17,14.23,14,14.08,185876,0
+FFIC.US,D,20250923,000000,14.13,14.4,13.98,14,130731,0
+FFIC.US,D,20250924,000000,14.02,14.125,13.835,13.92,115253,0
+FFIC.US,D,20250925,000000,13.85,13.92,13.755,13.85,142798,0
+FFIC.US,D,20250926,000000,14,14.0392,13.82,13.96,179213,0
+FFIC.US,D,20250929,000000,14.12,14.12,13.66,13.78,134533,0
+FFIC.US,D,20250930,000000,13.8,13.95,13.6543,13.81,167311,0
+FFIC.US,D,20251001,000000,13.7,13.85,13.66,13.74,194498,0
+FFIC.US,D,20251002,000000,13.75,13.77,13.55,13.61,276986,0
+FFIC.US,D,20251003,000000,13.62,13.92,13.62,13.76,212475,0
+FFIC.US,D,20251006,000000,13.85,14.105,13.77,13.96,232384,0
+FFIC.US,D,20251007,000000,13.95,14.0725,13.8,13.92,241521,0
+FFIC.US,D,20251008,000000,14.18,14.18,13.85,13.92,171607,0
+FFIC.US,D,20251009,000000,13.89,13.91,13.62,13.82,331202,0
+FFIC.US,D,20251010,000000,13.88,14.01,13.34,13.41,460156,0
+FFIC.US,D,20251013,000000,13.6,13.705,13.235,13.51,293638,0
+FFIC.US,D,20251014,000000,13.35,13.9,13.35,13.82,164570,0
+FFIC.US,D,20251015,000000,13.93,13.93,13.56,13.61,174053,0
+FFIC.US,D,20251016,000000,13.54,13.56,12.46,12.49,403906,0
+FFIC.US,D,20251017,000000,12.61,12.91,12.49,12.56,260871,0
+FFIC.US,D,20251020,000000,12.69,13.42,12.565,13.41,384040,0
+FFIC.US,D,20251021,000000,13.32,13.34,13.1,13.18,399367,0
+FFIC.US,D,20251022,000000,13.13,13.38,13.03,13.13,217924,0
+FFIC.US,D,20251023,000000,13.12,13.175,12.8,12.96,276427,0
+FFIC.US,D,20251024,000000,13.09,13.3,13.09,13.22,134776,0
+FFIC.US,D,20251027,000000,13.24,13.3,13.05,13.12,163693,0
+FFIC.US,D,20251028,000000,13.05,13.14,12.96,13.09,138593,0
+FFIC.US,D,20251029,000000,12.99,13.205,12.75,12.86,272222,0
+FFIC.US,D,20251030,000000,12.99,13.52,12.925,13.41,455602,0
+FFIC.US,D,20251031,000000,13.41,13.74,13.11,13.67,338439,0
+FFIC.US,D,20251103,000000,13.67,14.3,13.49,14.24,444639,0
+FFIC.US,D,20251104,000000,14.15,14.18,13.965,14.1,329210,0
+FFIC.US,D,20251105,000000,14.07,14.78,14.05,14.72,318605,0
+FFIC.US,D,20251106,000000,14.66,14.78,14.55,14.65,264009,0
+FFIC.US,D,20251107,000000,14.63,15.29,14.575,15.26,463997,0
+FFIC.US,D,20251110,000000,15.33,15.57,13.63,15.43,348866,0
+FFIC.US,D,20251111,000000,15.44,15.44,15.105,15.19,254508,0
+FFIC.US,D,20251112,000000,15.19,15.34,15.14,15.18,146631,0
+FFIC.US,D,20251113,000000,15.14,15.255,14.92,15.09,181967,0
+FFIC.US,D,20251114,000000,15,15.34,14.85,15.34,199337,0
+FFIC.US,D,20251117,000000,15.3,15.33,14.645,14.85,322613,0
+FFIC.US,D,20251118,000000,14.73,15.41,14.73,15.36,661794,0
+FFIC.US,D,20251119,000000,15.32,15.505,15.0801,15.19,280852,0
+FFIC.US,D,20251120,000000,15.41,15.57,15.04,15.06,187017,0
+FFIC.US,D,20251121,000000,15.07,15.798,15.07,15.63,173162,0
+FFIC.US,D,20251124,000000,15.59,15.83,15.475,15.8,125499,0
+FFIC.US,D,20251125,000000,15.9,16.44,15.9,16.35,209016,0
+FFIC.US,D,20251126,000000,16.26,16.4,16.18,16.29,226429,0
+FFIC.US,D,20251128,000000,16.32,16.46,16.11,16.41,237737,0
+FFIC.US,D,20251201,000000,16.14,16.625,16.14,16.45,295964,0
+FFIC.US,D,20251202,000000,16.45,16.61,16.38,16.6,171909,0
+FFIC.US,D,20251203,000000,16.57,17,16.555,16.92,174588,0
+FFIC.US,D,20251204,000000,16.81,17.01,16.665,16.93,261579,0
+FFIC.US,D,20251205,000000,16.62,16.76,16.405,16.5,375295,0
+FFIC.US,D,20251208,000000,16.59,16.9,16.485,16.8,246372,0
+FFIC.US,D,20251209,000000,16.84,17.0419,16.46,16.52,256590,0
+FFIC.US,D,20251210,000000,16.55,17.12,16.53,16.99,610531,0
+FFIC.US,D,20251211,000000,16.98,17.31,16.98,17.14,364611,0
+FFIC.US,D,20251212,000000,17.24,17.3,16.965,17.09,158819,0
+FFIC.US,D,20251215,000000,17.25,17.34,17.1,17.3,252115,0
+FFIC.US,D,20251216,000000,17.36,17.5,17.27,17.36,198073,0
+FFIC.US,D,20251217,000000,17.37,17.5,17.24,17.35,143099,0
+FFIC.US,D,20251218,000000,17.44,17.68,17.125,17.6,188544,0
+FFIC.US,D,20251219,000000,17.51,17.79,17.175,17.35,621830,0
+FFIC.US,D,20251222,000000,17.4,17.75,17.2,17.24,358545,0
+FFIC.US,D,20251223,000000,17.05,17.43,17.05,17.06,786900,0
+FFIC.US,D,20251224,000000,17.12,17.245,16.96,17.16,171048,0
+FFIC.US,D,20251226,000000,17.14,17.29,16.98,17.03,129466,0
+FFIC.US,D,20251229,000000,17.05,17.1,16.8401,16.89,156531,0
+FFIC.US,D,20251230,000000,16.75,16.75,14.23,15.38,3141504,0
+FFIC.US,D,20251231,000000,15.28,15.4,15.07,15.17,607402,0
+FFIC.US,D,20260102,000000,15.2,15.3,14.88,15.14,515061,0
+FFIC.US,D,20260105,000000,15.13,15.46,14.85,14.88,667905,0
+FFIC.US,D,20260106,000000,14.81,15.005,14.65,14.79,492563,0
+FFIC.US,D,20260107,000000,14.8,14.8,14.49,14.58,427272,0
+FFIC.US,D,20260108,000000,14.52,14.94,14.52,14.76,372182,0
+FFIC.US,D,20260109,000000,14.77,15.15,14.57,15.05,445007,0
+FFIC.US,D,20260112,000000,14.94,15.245,14.87,15.17,279858,0
+FFIC.US,D,20260113,000000,15.16,15.175,15.01,15.04,515024,0
+FFIC.US,D,20260114,000000,15.04,15.25,14.95,15.14,448174,0
+FFIC.US,D,20260115,000000,15.17,15.62,15.16,15.56,455442,0
+FFIC.US,D,20260116,000000,15.54,15.72,15.375,15.44,389890,0
+FFIC.US,D,20260120,000000,15.19,15.34,15.04,15.09,247157,0
+FFIC.US,D,20260121,000000,15.13,16.13,15.13,16.08,507726,0
+FFIC.US,D,20260122,000000,16.1,16.735,16.08,16.25,421868,0
+FFIC.US,D,20260123,000000,16.23,16.58,15.61,15.65,314635,0
+FFIC.US,D,20260126,000000,15.79,15.8,15.265,15.5,411851,0
+FFIC.US,D,20260127,000000,15.48,15.6695,15.405,15.56,360834,0
+FFIC.US,D,20260128,000000,15.17,15.66,15.1501,15.37,430845,0
+FFIC.US,D,20260129,000000,15.45,15.76,15.33,15.76,270222,0
+FFIC.US,D,20260130,000000,15.61,15.85,15.515,15.79,360046,0
+FFIC.US,D,20260202,000000,15.79,16.33,15.68,16.15,405935,0
+FFIC.US,D,20260203,000000,15.98,16.62,15.98,16.61,541760,0
+FFIC.US,D,20260204,000000,16.71,17.11,16.71,16.89,586473,0
+FFIC.US,D,20260205,000000,16.86,17.02,16.55,16.69,360164,0
+FFIC.US,D,20260206,000000,16.9,17,16.7,16.84,327783,0
+FFIC.US,D,20260209,000000,16.71,16.85,16.62,16.65,330851,0
+FFIC.US,D,20260210,000000,16.62,16.72,16.29,16.44,339409,0
+FFIC.US,D,20260211,000000,16.49,16.7917,16.31,16.44,222336,0
+FFIC.US,D,20260212,000000,16.55,16.66,16.12,16.41,221256,0
+FFIC.US,D,20260213,000000,16.49,16.8,16.225,16.67,288920,0
+FFIC.US,D,20260217,000000,16.64,16.98,16.58,16.84,371609,0
+FFIC.US,D,20260218,000000,16.83,17.11,16.6,16.725,352750,0
diff --git a/daily/us/nasdaq stocks/1/flddw.us.txt b/daily/us/nasdaq stocks/1/flddw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e63216468fae58b54d6682a52c3e118770785a7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flddw.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLDDW.US,D,20240805,000000,0.189,0.2493,0.189,0.19,43721,0
+FLDDW.US,D,20240806,000000,0.196,0.25,0.192,0.25,11287,0
+FLDDW.US,D,20240807,000000,0.229,0.23,0.15,0.16,71566,0
+FLDDW.US,D,20240808,000000,0.2,0.2,0.2,0.2,3414,0
+FLDDW.US,D,20240809,000000,0.215,0.23,0.2,0.2,65613,0
+FLDDW.US,D,20240812,000000,0.2,0.2199,0.2,0.2099,15761,0
+FLDDW.US,D,20240813,000000,0.21,0.2199,0.2,0.2,15386,0
+FLDDW.US,D,20240814,000000,0.19,0.2049,0.189,0.19,14571,0
+FLDDW.US,D,20240815,000000,0.2,0.2275,0.1832,0.1999,34854,0
+FLDDW.US,D,20240816,000000,0.19,0.1999,0.19,0.191,4401,0
+FLDDW.US,D,20240819,000000,0.194899,0.23,0.181,0.181,53338,0
+FLDDW.US,D,20240820,000000,0.2009,0.2009,0.185,0.185,3588,0
+FLDDW.US,D,20240821,000000,0.2,0.2075,0.195,0.195,28903,0
+FLDDW.US,D,20240822,000000,0.1925,0.1925,0.185,0.19,26746,0
+FLDDW.US,D,20240823,000000,0.23,0.23,0.1851,0.1853,12253,0
+FLDDW.US,D,20240826,000000,0.2,0.2286,0.186,0.191,64504,0
+FLDDW.US,D,20240827,000000,0.19,0.2298,0.186,0.2198,41870,0
+FLDDW.US,D,20240829,000000,0.2197,0.2197,0.2,0.2,23668,0
+FLDDW.US,D,20240830,000000,0.2298,0.229901,0.201,0.2299,104691,0
+FLDDW.US,D,20240903,000000,0.225,0.2298,0.225,0.2298,5687,0
+FLDDW.US,D,20240904,000000,0.23,0.2301,0.185,0.185,79698,0
+FLDDW.US,D,20240906,000000,0.217551,0.217551,0.185,0.19,12507,0
+FLDDW.US,D,20240910,000000,0.1851,0.19,0.16,0.161,159112,0
+FLDDW.US,D,20240911,000000,0.162,0.16355,0.161,0.161,20839,0
+FLDDW.US,D,20240912,000000,0.175,0.175,0.175,0.175,1250,0
+FLDDW.US,D,20240913,000000,0.248,0.248,0.248,0.248,2193,0
+FLDDW.US,D,20240916,000000,0.2399,0.2469,0.2399,0.2469,2045,0
+FLDDW.US,D,20240917,000000,0.248,0.248,0.2,0.2,18548,0
+FLDDW.US,D,20240918,000000,0.248,0.248,0.2,0.21,72495,0
+FLDDW.US,D,20240919,000000,0.22,0.22,0.19,0.195,173509,0
+FLDDW.US,D,20240920,000000,0.2,0.2,0.195,0.195,5171,0
+FLDDW.US,D,20240923,000000,0.19,0.19,0.19,0.19,100,0
+FLDDW.US,D,20240924,000000,0.2,0.2,0.19,0.2,11553,0
+FLDDW.US,D,20240925,000000,0.2,0.2,0.1999,0.1999,2005,0
+FLDDW.US,D,20240926,000000,0.2,0.2,0.1905,0.1905,11731,0
+FLDDW.US,D,20240927,000000,0.2,0.2,0.1999,0.1999,1036,0
+FLDDW.US,D,20240930,000000,0.2,0.2,0.1975,0.2,33600,0
+FLDDW.US,D,20241004,000000,0.2,0.2,0.195,0.195,30620,0
+FLDDW.US,D,20241007,000000,0.195,0.195,0.195,0.195,124,0
+FLDDW.US,D,20241008,000000,0.195,0.195,0.195,0.195,400,0
+FLDDW.US,D,20241009,000000,0.195,0.195,0.091,0.1199,160794,0
+FLDDW.US,D,20241010,000000,0.125,0.13,0.04,0.052,88987,0
+FLDDW.US,D,20241011,000000,0.079,0.146199,0.079,0.1155,30353,0
+FLDDW.US,D,20241014,000000,0.12,0.1799,0.12,0.12,20361,0
+FLDDW.US,D,20241015,000000,0.1269,0.144,0.1269,0.14,1900,0
+FLDDW.US,D,20241016,000000,0.15,0.1725,0.15,0.16,11383,0
+FLDDW.US,D,20241017,000000,0.18,0.18,0.16,0.1699,6153,0
+FLDDW.US,D,20241018,000000,0.1699,0.17,0.169899,0.169899,1060,0
+FLDDW.US,D,20241021,000000,0.17,0.17,0.1699,0.1699,11334,0
+FLDDW.US,D,20241023,000000,0.1636,0.1658,0.1625,0.1625,2100,0
+FLDDW.US,D,20241024,000000,0.17,0.17,0.165,0.165751,11941,0
+FLDDW.US,D,20241025,000000,0.18,0.18,0.1625,0.17,32005,0
+FLDDW.US,D,20241028,000000,0.1699,0.2227,0.1699,0.185,105560,0
+FLDDW.US,D,20241029,000000,0.2023,0.2023,0.185,0.185,12437,0
+FLDDW.US,D,20241030,000000,0.17,0.17,0.1625,0.1625,700,0
+FLDDW.US,D,20241031,000000,0.175,0.2,0.165,0.175,10484,0
+FLDDW.US,D,20241101,000000,0.17,0.17,0.1675,0.17,795,0
+FLDDW.US,D,20241104,000000,0.1675,0.19,0.1675,0.1675,1825,0
+FLDDW.US,D,20241105,000000,0.1675,0.19,0.155,0.155,11282,0
+FLDDW.US,D,20241106,000000,0.19,0.2,0.155,0.19,42730,0
+FLDDW.US,D,20241107,000000,0.21,0.22,0.19,0.19,14602,0
+FLDDW.US,D,20241108,000000,0.2199,0.24,0.19,0.215,162492,0
+FLDDW.US,D,20241111,000000,0.2025,0.248,0.195,0.2246,77217,0
+FLDDW.US,D,20241112,000000,0.2226,0.248,0.20019,0.21,13013,0
+FLDDW.US,D,20241113,000000,0.2365,0.2999,0.221,0.23,470995,0
+FLDDW.US,D,20241114,000000,0.214999,0.2673,0.21,0.21,98557,0
+FLDDW.US,D,20241115,000000,0.21,0.26,0.2,0.2,125383,0
+FLDDW.US,D,20241118,000000,0.245,0.2474,0.21,0.235,23513,0
+FLDDW.US,D,20241119,000000,0.25,0.25,0.21,0.22545,114146,0
+FLDDW.US,D,20241120,000000,0.2376,0.2999,0.216,0.27,396635,0
+FLDDW.US,D,20241121,000000,0.27,0.384,0.27,0.3505,581070,0
+FLDDW.US,D,20241122,000000,0.36,0.82,0.36,0.76,1662893,0
+FLDDW.US,D,20241125,000000,0.61,0.75,0.5001,0.72,802906,0
+FLDDW.US,D,20241126,000000,0.73,0.73,0.63,0.6726,23318,0
+FLDDW.US,D,20241127,000000,0.692,0.7,0.6601,0.672,63786,0
+FLDDW.US,D,20241129,000000,0.67,0.7,0.67,0.6999,11715,0
+FLDDW.US,D,20241202,000000,0.6999,0.6999,0.6341,0.6432,12516,0
+FLDDW.US,D,20241203,000000,0.6451,0.8497,0.6301,0.74,88340,0
+FLDDW.US,D,20241204,000000,0.7399,0.89,0.738,0.83,406642,0
+FLDDW.US,D,20241205,000000,0.83,1.05,0.83,0.8999,240882,0
+FLDDW.US,D,20241206,000000,1.02,1.02,0.9,0.9,94696,0
+FLDDW.US,D,20241209,000000,0.98,0.99,0.8163,0.8226,141515,0
+FLDDW.US,D,20241210,000000,0.9006,0.9006,0.7203,0.8002,68578,0
+FLDDW.US,D,20241211,000000,0.77,0.879899,0.767,0.8,60492,0
+FLDDW.US,D,20241212,000000,0.85,0.875,0.75,0.8,13768,0
+FLDDW.US,D,20241213,000000,0.7977,0.8,0.78,0.78,4265,0
+FLDDW.US,D,20241216,000000,0.78,0.865,0.75,0.82,62184,0
+FLDDW.US,D,20241217,000000,0.77,0.77,0.55,0.689,156553,0
+FLDDW.US,D,20241218,000000,0.69,0.69,0.62,0.62,40040,0
+FLDDW.US,D,20241219,000000,0.55,0.6361,0.55,0.58,8723,0
+FLDDW.US,D,20241220,000000,0.6149,0.6325,0.6,0.6,8632,0
+FLDDW.US,D,20241223,000000,0.526,0.6,0.5102,0.58,45814,0
+FLDDW.US,D,20250219,000000,1.38,1.38,0.99,1.0601,308152,0
+FLDDW.US,D,20250220,000000,1.25,1.25,0.92,0.9999,187705,0
+FLDDW.US,D,20250221,000000,1,1,0.7201,0.73,290369,0
+FLDDW.US,D,20250224,000000,0.85,0.85,0.6501,0.74,146388,0
+FLDDW.US,D,20250225,000000,0.79,0.79,0.6301,0.65,49570,0
+FLDDW.US,D,20250226,000000,0.72,0.7551,0.68,0.7,96626,0
+FLDDW.US,D,20250227,000000,0.77,0.77,0.6691,0.6968,45281,0
+FLDDW.US,D,20250228,000000,0.7,0.73,0.6801,0.72,28858,0
+FLDDW.US,D,20250303,000000,0.834,0.834,0.6507,0.6507,217772,0
+FLDDW.US,D,20250304,000000,0.6501,0.75,0.5968,0.6565,291544,0
+FLDDW.US,D,20250305,000000,0.7385,0.85,0.625,0.751,245094,0
+FLDDW.US,D,20250306,000000,0.7999,0.9399,0.76,0.83,451516,0
+FLDDW.US,D,20250307,000000,0.86,0.93,0.8,0.889899,165228,0
+FLDDW.US,D,20250310,000000,0.81,0.8225,0.7106,0.75,145971,0
+FLDDW.US,D,20250311,000000,0.8,0.8017,0.77,0.8,31007,0
+FLDDW.US,D,20250312,000000,0.85,0.859899,0.7753,0.78,40312,0
+FLDDW.US,D,20250313,000000,0.7632,0.81,0.76,0.799899,7291,0
+FLDDW.US,D,20250314,000000,0.7999,0.879,0.7945,0.85,57314,0
+FLDDW.US,D,20250317,000000,0.8171,0.869,0.8,0.82,20793,0
+FLDDW.US,D,20250318,000000,0.802,0.82,0.7632,0.8112,15485,0
+FLDDW.US,D,20250319,000000,0.83,0.94,0.8014,0.9,445901,0
+FLDDW.US,D,20250320,000000,0.9,0.9399,0.85,0.9,23566,0
+FLDDW.US,D,20250321,000000,0.86,1,0.82,0.98,66582,0
+FLDDW.US,D,20250324,000000,1.05,1.05,0.92,1,57393,0
+FLDDW.US,D,20250325,000000,1,1,0.9404,0.9404,3643,0
+FLDDW.US,D,20250326,000000,0.948,0.95,0.8765,0.8765,3373,0
+FLDDW.US,D,20250327,000000,0.832,0.838249,0.8,0.8,4851,0
+FLDDW.US,D,20250328,000000,0.760202,0.79,0.6035,0.69,52973,0
+FLDDW.US,D,20250331,000000,0.709899,0.75,0.6201,0.74,22694,0
+FLDDW.US,D,20250401,000000,0.74,0.74,0.655,0.68,26678,0
+FLDDW.US,D,20250402,000000,0.6799,0.75,0.6799,0.7101,16775,0
+FLDDW.US,D,20250403,000000,0.7184,0.7184,0.6201,0.638774,20572,0
+FLDDW.US,D,20250404,000000,0.6749,0.6749,0.5501,0.65,114352,0
+FLDDW.US,D,20250407,000000,0.56,0.61,0.549901,0.6,29710,0
+FLDDW.US,D,20250408,000000,0.6499,0.6499,0.5501,0.5501,9098,0
+FLDDW.US,D,20250409,000000,0.573302,0.65,0.4799,0.61,72635,0
+FLDDW.US,D,20250410,000000,0.52,0.65,0.51,0.52,76367,0
+FLDDW.US,D,20250411,000000,0.52,0.5388,0.32,0.4,223431,0
+FLDDW.US,D,20250414,000000,0.395,0.5,0.365,0.5,30343,0
+FLDDW.US,D,20250415,000000,0.49,0.54,0.4201,0.5,22555,0
+FLDDW.US,D,20250416,000000,0.54,0.54,0.4276,0.5199,2919,0
+FLDDW.US,D,20250417,000000,0.54,0.61,0.534,0.594,19228,0
+FLDDW.US,D,20250421,000000,0.6,0.6,0.599899,0.6,4382,0
+FLDDW.US,D,20250422,000000,0.63,0.65,0.6,0.63,13643,0
+FLDDW.US,D,20250423,000000,0.68,0.7,0.6,0.65,47146,0
+FLDDW.US,D,20250424,000000,0.61,0.68,0.56,0.67,12234,0
+FLDDW.US,D,20250425,000000,0.68,0.72,0.68,0.688999,7136,0
+FLDDW.US,D,20250428,000000,0.72,0.72,0.65,0.65,1744,0
+FLDDW.US,D,20250430,000000,0.44,0.65,0.44,0.61,6600,0
+FLDDW.US,D,20250501,000000,0.5121,0.6,0.4201,0.6,32143,0
+FLDDW.US,D,20250502,000000,0.46,0.73,0.46,0.614,37691,0
+FLDDW.US,D,20250505,000000,0.61,0.61,0.61,0.61,837,0
+FLDDW.US,D,20250506,000000,0.533,0.65,0.5325,0.6192,7099,0
+FLDDW.US,D,20250507,000000,0.6,0.66,0.6,0.659999,300,0
+FLDDW.US,D,20250508,000000,0.676,0.78,0.61,0.6756,65285,0
+FLDDW.US,D,20250509,000000,0.7212,0.73,0.6,0.73,28121,0
+FLDDW.US,D,20250512,000000,0.729999,0.73,0.650101,0.7,1798,0
+FLDDW.US,D,20250513,000000,0.6565,0.71,0.6565,0.6676,12766,0
+FLDDW.US,D,20250514,000000,0.653,0.6536,0.6,0.649,6374,0
+FLDDW.US,D,20250515,000000,0.5522,0.64,0.5322,0.6299,6262,0
+FLDDW.US,D,20250516,000000,0.64,0.64,0.51,0.6,22223,0
+FLDDW.US,D,20250519,000000,0.54,0.65055,0.54,0.65055,11688,0
+FLDDW.US,D,20250520,000000,0.6185,0.75,0.6014,0.6879,82148,0
+FLDDW.US,D,20250521,000000,0.5668,0.735,0.5668,0.7,25802,0
+FLDDW.US,D,20250522,000000,0.675,0.7338,0.675,0.73,31163,0
+FLDDW.US,D,20250523,000000,0.74,0.84,0.684,0.74,125292,0
+FLDDW.US,D,20250527,000000,0.85,0.856388,0.7317,0.74001,141474,0
+FLDDW.US,D,20250528,000000,0.7405,0.7405,0.74,0.74,1777,0
+FLDDW.US,D,20250529,000000,0.74,0.7675,0.6128,0.7,24215,0
+FLDDW.US,D,20250530,000000,0.6231,0.7374,0.6131,0.69,1312,0
+FLDDW.US,D,20250602,000000,0.6614,0.6789,0.6614,0.6789,463,0
+FLDDW.US,D,20250603,000000,0.7099,0.71,0.6128,0.685,24977,0
+FLDDW.US,D,20250604,000000,0.687,0.83875,0.687,0.725226,78514,0
+FLDDW.US,D,20250605,000000,0.6801,0.729999,0.6501,0.671,11616,0
+FLDDW.US,D,20250606,000000,0.6709,0.6709,0.6708,0.6708,543,0
+FLDDW.US,D,20250609,000000,0.76,0.93999,0.6551,0.856,248145,0
+FLDDW.US,D,20250610,000000,0.894951,0.94,0.84,0.91,149283,0
+FLDDW.US,D,20250611,000000,0.95,0.98,0.7718,0.8036,44052,0
+FLDDW.US,D,20250612,000000,0.7612,0.8489,0.6125,0.8,5327,0
+FLDDW.US,D,20250613,000000,0.754,0.839,0.73,0.8,12953,0
+FLDDW.US,D,20250616,000000,0.791369,0.791369,0.7686,0.78,2246,0
+FLDDW.US,D,20250617,000000,0.81,0.81,0.731,0.805,144055,0
+FLDDW.US,D,20250618,000000,0.7851,0.86,0.725,0.8399,54848,0
+FLDDW.US,D,20250620,000000,0.83,0.859899,0.7899,0.83,152737,0
+FLDDW.US,D,20250623,000000,0.83,0.85,0.75,0.75,87974,0
+FLDDW.US,D,20250624,000000,0.82,0.86,0.779,0.845,63860,0
+FLDDW.US,D,20250625,000000,0.8599,0.8599,0.761,0.7898,33376,0
+FLDDW.US,D,20250626,000000,0.8226,0.8226,0.7799,0.7994,15428,0
+FLDDW.US,D,20250627,000000,0.81,0.828699,0.74,0.76,20961,0
+FLDDW.US,D,20250630,000000,0.76,0.76,0.68,0.71,36957,0
+FLDDW.US,D,20250701,000000,0.73,0.76,0.672601,0.7599,26837,0
+FLDDW.US,D,20250702,000000,0.7336,0.76,0.728063,0.75,24857,0
+FLDDW.US,D,20250703,000000,0.754999,0.7615,0.729999,0.7599,14955,0
+FLDDW.US,D,20250707,000000,0.76,0.76,0.7,0.7,8260,0
+FLDDW.US,D,20250708,000000,0.7399,0.74,0.67,0.7169,10674,0
+FLDDW.US,D,20250709,000000,0.6861,0.699999,0.6861,0.699999,829,0
+FLDDW.US,D,20250710,000000,0.7,0.7489,0.685002,0.7489,30040,0
+FLDDW.US,D,20250711,000000,0.755,0.76,0.73,0.7348,10295,0
+FLDDW.US,D,20250714,000000,0.75,0.75,0.73,0.73,12487,0
+FLDDW.US,D,20250715,000000,0.7396,0.74375,0.73,0.73,5092,0
+FLDDW.US,D,20250716,000000,0.83,0.83,0.6893,0.74,29292,0
+FLDDW.US,D,20250717,000000,0.748899,0.76,0.7195,0.76,30811,0
+FLDDW.US,D,20250718,000000,0.75,0.75,0.714999,0.714999,902,0
+FLDDW.US,D,20250721,000000,0.7,0.7208,0.67,0.6899,10868,0
+FLDDW.US,D,20250722,000000,0.7069,0.7069,0.6856,0.6856,1329,0
+FLDDW.US,D,20250723,000000,0.7499,0.7499,0.705051,0.706889,3300,0
+FLDDW.US,D,20250724,000000,0.72,0.72,0.72,0.72,214,0
+FLDDW.US,D,20250725,000000,0.71,0.730001,0.7,0.7,5417,0
+FLDDW.US,D,20250728,000000,0.745,0.745,0.7,0.7,2389,0
+FLDDW.US,D,20250729,000000,0.71,0.71,0.63,0.63,27309,0
+FLDDW.US,D,20250730,000000,0.63,0.63,0.5902,0.5902,13697,0
+FLDDW.US,D,20250731,000000,0.6,0.7025,0.5975,0.648,5527,0
+FLDDW.US,D,20250801,000000,0.6555,0.6555,0.648,0.648,9804,0
+FLDDW.US,D,20250804,000000,0.65,0.65,0.62,0.649899,2522,0
+FLDDW.US,D,20250805,000000,0.600101,0.600101,0.600101,0.600101,1700,0
+FLDDW.US,D,20250806,000000,0.6211,0.6211,0.5501,0.5999,8818,0
+FLDDW.US,D,20250807,000000,0.5884,0.589999,0.5681,0.57,1125,0
+FLDDW.US,D,20250808,000000,0.552,0.57,0.5501,0.5501,16711,0
+FLDDW.US,D,20250811,000000,0.5599,0.57,0.5075,0.55,24047,0
+FLDDW.US,D,20250812,000000,0.55,0.55,0.4625,0.475,60415,0
+FLDDW.US,D,20250813,000000,0.57,0.6,0.4675,0.528,33301,0
+FLDDW.US,D,20250814,000000,0.58,0.58,0.5281,0.53,852,0
+FLDDW.US,D,20250815,000000,0.53,0.5302,0.4965,0.5022,13667,0
+FLDDW.US,D,20250818,000000,0.4952,0.499999,0.4952,0.499999,1543,0
+FLDDW.US,D,20250819,000000,0.4653,0.47,0.45,0.45,37892,0
+FLDDW.US,D,20250820,000000,0.4599,0.46,0.4201,0.4499,12014,0
+FLDDW.US,D,20250821,000000,0.45,0.45,0.44,0.443065,64163,0
+FLDDW.US,D,20250822,000000,0.4601,0.4966,0.4499,0.4966,31202,0
+FLDDW.US,D,20250825,000000,0.44,0.4794,0.4201,0.4794,8783,0
+FLDDW.US,D,20250826,000000,0.4553,0.48,0.4553,0.4798,677,0
+FLDDW.US,D,20250827,000000,0.5475,0.5475,0.4868,0.5375,2445,0
+FLDDW.US,D,20250828,000000,0.5375,0.565,0.4797,0.4972,18407,0
+FLDDW.US,D,20250829,000000,0.47,0.507399,0.4515,0.475,2874,0
+FLDDW.US,D,20250902,000000,0.48,0.48,0.4505,0.4505,7324,0
+FLDDW.US,D,20250903,000000,0.4615,0.4707,0.44,0.45095,36995,0
+FLDDW.US,D,20250904,000000,0.4596,0.4675,0.4,0.467499,15548,0
+FLDDW.US,D,20250905,000000,0.433,0.433,0.4025,0.412,18322,0
+FLDDW.US,D,20250908,000000,0.444749,0.4459,0.3601,0.393101,31306,0
+FLDDW.US,D,20250909,000000,0.39245,0.4515,0.39245,0.4515,400,0
+FLDDW.US,D,20250910,000000,0.46,0.46,0.455,0.455,2300,0
+FLDDW.US,D,20250911,000000,0.45,0.45,0.370064,0.379299,20848,0
+FLDDW.US,D,20250912,000000,0.3793,0.4,0.36,0.36,31305,0
+FLDDW.US,D,20250915,000000,0.3599,0.3599,0.3599,0.3599,217,0
+FLDDW.US,D,20250916,000000,0.37,0.3943,0.35,0.359,19307,0
+FLDDW.US,D,20250917,000000,0.351,0.3511,0.351,0.351,1532,0
+FLDDW.US,D,20250918,000000,0.42,0.42,0.36,0.39,32612,0
+FLDDW.US,D,20250919,000000,0.43,0.5284,0.4237,0.5184,140256,0
+FLDDW.US,D,20250922,000000,0.53,0.58,0.4201,0.499,40635,0
+FLDDW.US,D,20250923,000000,0.666,0.6975,0.45,0.519999,106994,0
+FLDDW.US,D,20250924,000000,0.6036,0.6036,0.522,0.522,8397,0
+FLDDW.US,D,20250925,000000,0.51,0.524601,0.41,0.41,605858,0
+FLDDW.US,D,20250926,000000,0.437,0.4999,0.437,0.499899,1314,0
+FLDDW.US,D,20250929,000000,0.4775,0.58,0.4775,0.533,17236,0
+FLDDW.US,D,20250930,000000,0.4481,0.5694,0.4481,0.5018,17028,0
+FLDDW.US,D,20251001,000000,0.4525,0.52,0.4525,0.5,1737,0
+FLDDW.US,D,20251002,000000,0.52,0.55,0.5,0.504,31088,0
+FLDDW.US,D,20251003,000000,0.51,0.542,0.5038,0.542,4895,0
+FLDDW.US,D,20251006,000000,0.55,0.58,0.51,0.5235,28741,0
+FLDDW.US,D,20251007,000000,0.57,0.57,0.53,0.53,716,0
+FLDDW.US,D,20251008,000000,0.525,0.5519,0.5,0.525,35839,0
+FLDDW.US,D,20251009,000000,0.55,0.55,0.45,0.46,13918,0
+FLDDW.US,D,20251010,000000,0.57,0.57,0.4418,0.4418,11500,0
+FLDDW.US,D,20251013,000000,0.435,0.4563,0.435,0.45,14709,0
+FLDDW.US,D,20251014,000000,0.45,0.47,0.429999,0.47,15972,0
+FLDDW.US,D,20251015,000000,0.47,0.4834,0.455,0.4601,18056,0
+FLDDW.US,D,20251016,000000,0.4829,0.59,0.45,0.5775,48628,0
+FLDDW.US,D,20251017,000000,0.453,0.547,0.4125,0.5263,54162,0
+FLDDW.US,D,20251020,000000,0.5199,0.5199,0.418,0.44,33251,0
+FLDDW.US,D,20251021,000000,0.4674,0.4979,0.41,0.449,20295,0
+FLDDW.US,D,20251022,000000,0.449,0.4874,0.3675,0.4453,11497,0
+FLDDW.US,D,20251023,000000,0.474,0.474,0.474,0.474,749,0
+FLDDW.US,D,20251024,000000,0.4535,0.4769,0.43,0.4622,9188,0
+FLDDW.US,D,20251027,000000,0.41,0.46,0.396,0.43,4258,0
+FLDDW.US,D,20251028,000000,0.4734,0.4734,0.3725,0.4482,5614,0
+FLDDW.US,D,20251029,000000,0.4451,0.469,0.3852,0.389,2341,0
+FLDDW.US,D,20251030,000000,0.447,0.4594,0.3725,0.436,8446,0
+FLDDW.US,D,20251031,000000,0.3853,0.448,0.3501,0.4,13523,0
+FLDDW.US,D,20251103,000000,0.38,0.4275,0.3701,0.415,4792,0
+FLDDW.US,D,20251104,000000,0.4102,0.4325,0.305,0.3873,34358,0
+FLDDW.US,D,20251105,000000,0.32,0.32,0.32,0.32,994,0
+FLDDW.US,D,20251106,000000,0.3193,0.3855,0.305,0.305,10641,0
+FLDDW.US,D,20251107,000000,0.3785,0.3785,0.3002,0.3408,1566,0
+FLDDW.US,D,20251110,000000,0.3292,0.3582,0.3,0.3522,2308,0
+FLDDW.US,D,20251111,000000,0.302101,0.3482,0.302101,0.312,1134,0
+FLDDW.US,D,20251112,000000,0.34,0.3484,0.285,0.285,19588,0
+FLDDW.US,D,20251113,000000,0.31,0.338,0.2825,0.2825,8660,0
+FLDDW.US,D,20251114,000000,0.337,0.385,0.301,0.37,5935,0
+FLDDW.US,D,20251117,000000,0.3001,0.373,0.2426,0.2785,253346,0
+FLDDW.US,D,20251118,000000,0.27,0.29,0.255,0.27,43576,0
+FLDDW.US,D,20251119,000000,0.2275,0.25,0.215,0.24,28614,0
+FLDDW.US,D,20251120,000000,0.23,0.26,0.2025,0.2025,11939,0
+FLDDW.US,D,20251121,000000,0.2325,0.2325,0.2,0.22,6334,0
+FLDDW.US,D,20251124,000000,0.2,0.2398,0.2,0.2013,7517,0
+FLDDW.US,D,20251126,000000,0.261,0.2953,0.215,0.2175,5540,0
+FLDDW.US,D,20251128,000000,0.243,0.2997,0.2375,0.25,13385,0
+FLDDW.US,D,20251201,000000,0.2502,0.263,0.25,0.25,734,0
+FLDDW.US,D,20251202,000000,0.24,0.24,0.2106,0.22,11152,0
+FLDDW.US,D,20251203,000000,0.22,0.25,0.22,0.25,30994,0
+FLDDW.US,D,20251204,000000,0.24,0.270001,0.222,0.222,32240,0
+FLDDW.US,D,20251205,000000,0.24,0.24,0.223,0.223,1401,0
+FLDDW.US,D,20251209,000000,0.23,0.232,0.23,0.232,1450,0
+FLDDW.US,D,20251210,000000,0.2397,0.29,0.223101,0.223101,5570,0
+FLDDW.US,D,20251211,000000,0.2549,0.2549,0.2549,0.2549,125,0
+FLDDW.US,D,20251212,000000,0.2372,0.2635,0.237,0.237,3750,0
+FLDDW.US,D,20251215,000000,0.237,0.285,0.2265,0.227,5756,0
+FLDDW.US,D,20251216,000000,0.2265,0.23,0.2265,0.23,3850,0
+FLDDW.US,D,20251217,000000,0.246,0.275,0.23,0.23,7997,0
+FLDDW.US,D,20251218,000000,0.25,0.25,0.25,0.25,5186,0
+FLDDW.US,D,20251219,000000,0.24,0.2475,0.2265,0.227,29981,0
+FLDDW.US,D,20251222,000000,0.2441,0.2441,0.2015,0.2015,1690,0
+FLDDW.US,D,20251223,000000,0.233749,0.2409,0.18,0.191,19702,0
+FLDDW.US,D,20251224,000000,0.18,0.198,0.18,0.181,7026,0
+FLDDW.US,D,20251226,000000,0.18,0.189421,0.18,0.182,21089,0
+FLDDW.US,D,20251229,000000,0.2624,0.2624,0.14,0.14,23352,0
+FLDDW.US,D,20251230,000000,0.1404,0.2139,0.1404,0.2139,2821,0
+FLDDW.US,D,20251231,000000,0.2,0.2,0.152,0.152,4050,0
+FLDDW.US,D,20260102,000000,0.1535,0.1535,0.1531,0.1531,1675,0
+FLDDW.US,D,20260105,000000,0.2,0.25,0.1994,0.212,2944,0
+FLDDW.US,D,20260106,000000,0.2227,0.2433,0.2,0.2,13036,0
+FLDDW.US,D,20260107,000000,0.195,0.196,0.195,0.195,4696,0
+FLDDW.US,D,20260108,000000,0.22,0.22,0.197,0.198,1150,0
+FLDDW.US,D,20260109,000000,0.2387,0.2387,0.2,0.2,4080,0
+FLDDW.US,D,20260112,000000,0.21,0.2449,0.182,0.2,24279,0
+FLDDW.US,D,20260113,000000,0.18,0.18,0.1625,0.1752,1893,0
+FLDDW.US,D,20260114,000000,0.1575,0.1986,0.1561,0.1561,3870,0
+FLDDW.US,D,20260115,000000,0.1625,0.171,0.156,0.17,3867,0
+FLDDW.US,D,20260116,000000,0.17,0.1701,0.1525,0.1525,12814,0
+FLDDW.US,D,20260120,000000,0.1568,0.157601,0.1275,0.145,16434,0
+FLDDW.US,D,20260121,000000,0.149999,0.149999,0.131,0.131,2393,0
+FLDDW.US,D,20260122,000000,0.133,0.1404,0.11,0.118,48160,0
+FLDDW.US,D,20260123,000000,0.1291,0.1291,0.1004,0.1017,44059,0
+FLDDW.US,D,20260126,000000,0.1153,0.1561,0.1002,0.1322,6761,0
+FLDDW.US,D,20260127,000000,0.1302,0.1302,0.1302,0.1302,810,0
+FLDDW.US,D,20260128,000000,0.1308,0.1308,0.1308,0.1308,2053,0
+FLDDW.US,D,20260129,000000,0.2,0.2,0.1308,0.131,39849,0
+FLDDW.US,D,20260130,000000,0.14,0.16,0.133,0.1529,9799,0
+FLDDW.US,D,20260202,000000,0.1333,0.1505,0.133,0.133,16541,0
+FLDDW.US,D,20260203,000000,0.1494,0.1494,0.11,0.1111,19866,0
+FLDDW.US,D,20260204,000000,0.112,0.13,0.112,0.118,13240,0
+FLDDW.US,D,20260205,000000,0.117,0.13,0.1,0.1003,18598,0
+FLDDW.US,D,20260206,000000,0.1042,0.1155,0.09,0.1155,6783,0
+FLDDW.US,D,20260209,000000,0.127,0.127,0.092,0.092,5030,0
+FLDDW.US,D,20260210,000000,0.0923,0.0923,0.092,0.092,1956,0
+FLDDW.US,D,20260211,000000,0.092,0.1225,0.0758,0.0775,44100,0
+FLDDW.US,D,20260212,000000,0.0758,0.1,0.0758,0.081,5619,0
+FLDDW.US,D,20260213,000000,0.1,0.1477,0.1,0.13,24065,0
+FLDDW.US,D,20260217,000000,0.13,0.1397,0.1001,0.101,47007,0
+FLDDW.US,D,20260218,000000,0.115,0.115,0.107,0.107,1200,0
diff --git a/daily/us/nasdaq stocks/1/flws.us.txt b/daily/us/nasdaq stocks/1/flws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41707ae1db82a937bf7ddd84d715d3739ce8fdfb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flws.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLWS.US,D,20050225,000000,7.38,7.45,7.31,7.4,124458,0
+FLWS.US,D,20050228,000000,7.45,7.52,7.37,7.5,307482,0
+FLWS.US,D,20050301,000000,7.5,7.55,7.45,7.53,258925,0
+FLWS.US,D,20050302,000000,7.5,7.65,7.46,7.57,211830,0
+FLWS.US,D,20050303,000000,7.64,7.75,7.55,7.69,774188,0
+FLWS.US,D,20050304,000000,7.7,7.9,7.63,7.69,358735,0
+FLWS.US,D,20050307,000000,7.65,7.82,7.55,7.76,399730,0
+FLWS.US,D,20050308,000000,7.8,7.81,7.7,7.75,155292,0
+FLWS.US,D,20050309,000000,7.7,7.82,7.7,7.75,110641,0
+FLWS.US,D,20050310,000000,7.75,7.89,7.7,7.78,128654,0
+FLWS.US,D,20050311,000000,7.71,7.85,7.7,7.76,254539,0
+FLWS.US,D,20050314,000000,7.82,7.85,7.75,7.81,208291,0
+FLWS.US,D,20050315,000000,7.78,7.85,7.76,7.77,163352,0
+FLWS.US,D,20050316,000000,7.75,7.87,7.75,7.82,614961,0
+FLWS.US,D,20050317,000000,7.71,7.79,7.7,7.77,404784,0
+FLWS.US,D,20050318,000000,7.82,7.82,7.58,7.58,204473,0
+FLWS.US,D,20050321,000000,7.54,7.65,7.42,7.5,161621,0
+FLWS.US,D,20050322,000000,7.46,7.57,7.46,7.51,65146,0
+FLWS.US,D,20050323,000000,7.47,7.56,7.27,7.33,120762,0
+FLWS.US,D,20050324,000000,7.3,7.41,7.25,7.28,135809,0
+FLWS.US,D,20050328,000000,7.26,7.42,7.26,7.38,102578,0
+FLWS.US,D,20050329,000000,7.46,7.49,7.27,7.3,149948,0
+FLWS.US,D,20050330,000000,7.3,7.55,7.3,7.51,124808,0
+FLWS.US,D,20050331,000000,7.55,7.58,7.49,7.57,250767,0
+FLWS.US,D,20050401,000000,7.61,7.65,7.45,7.49,207887,0
+FLWS.US,D,20050404,000000,7.43,7.61,7.42,7.6,87991,0
+FLWS.US,D,20050405,000000,7.59,7.65,7.53,7.61,128181,0
+FLWS.US,D,20050406,000000,7.59,7.72,7.59,7.72,109661,0
+FLWS.US,D,20050407,000000,7.75,7.79,7.6,7.69,96618,0
+FLWS.US,D,20050408,000000,7.66,7.71,7.5,7.58,65276,0
+FLWS.US,D,20050411,000000,7.58,7.71,7.41,7.41,103452,0
+FLWS.US,D,20050412,000000,7.41,7.74,7.41,7.65,188207,0
+FLWS.US,D,20050413,000000,7.67,7.7,7.38,7.56,48670,0
+FLWS.US,D,20050414,000000,7.52,7.65,7.33,7.61,169966,0
+FLWS.US,D,20050415,000000,7.6,7.7,7.43,7.43,191856,0
+FLWS.US,D,20050418,000000,7.51,7.69,7.4,7.53,130455,0
+FLWS.US,D,20050419,000000,7.49,7.71,7.49,7.56,186887,0
+FLWS.US,D,20050420,000000,7.65,7.83,7.59,7.63,223501,0
+FLWS.US,D,20050421,000000,7.42,7.57,7.25,7.25,1388357,0
+FLWS.US,D,20050422,000000,7.25,7.43,6.92,7.03,547735,0
+FLWS.US,D,20050425,000000,7.01,7.18,6.75,6.79,351799,0
+FLWS.US,D,20050426,000000,6.75,6.94,6.74,6.8,151498,0
+FLWS.US,D,20050427,000000,6.77,6.89,6.75,6.81,334411,0
+FLWS.US,D,20050428,000000,6.77,6.96,6.76,6.86,168780,0
+FLWS.US,D,20050429,000000,6.89,6.97,6.52,6.7,173055,0
+FLWS.US,D,20050502,000000,6.63,6.84,6.59,6.81,199710,0
+FLWS.US,D,20050503,000000,6.96,6.97,6.68,6.81,168389,0
+FLWS.US,D,20050504,000000,6.85,6.97,6.79,6.86,87164,0
+FLWS.US,D,20050505,000000,6.83,7,6.83,6.95,152927,0
+FLWS.US,D,20050506,000000,6.95,7.06,6.82,7,152113,0
+FLWS.US,D,20050509,000000,7.05,7.16,6.98,7.03,217189,0
+FLWS.US,D,20050510,000000,7.15,7.15,6.79,6.81,212504,0
+FLWS.US,D,20050511,000000,6.8,6.84,6.75,6.83,125636,0
+FLWS.US,D,20050512,000000,6.83,6.85,6.62,6.63,184483,0
+FLWS.US,D,20050513,000000,6.66,6.89,6.66,6.72,175170,0
+FLWS.US,D,20050516,000000,6.8,7.17,6.76,7.15,320149,0
+FLWS.US,D,20050517,000000,7.1,7.42,7.06,7.34,355768,0
+FLWS.US,D,20050518,000000,7.24,7.6,7.24,7.44,339993,0
+FLWS.US,D,20050519,000000,7.46,7.48,7.3,7.36,247804,0
+FLWS.US,D,20050520,000000,7.37,7.42,7.3,7.42,89007,0
+FLWS.US,D,20050523,000000,7.38,7.75,7.14,7.67,262124,0
+FLWS.US,D,20050524,000000,7.67,7.71,7.45,7.54,255763,0
+FLWS.US,D,20050525,000000,7.51,7.65,7.19,7.42,147784,0
+FLWS.US,D,20050526,000000,7.44,7.7,7.41,7.65,86583,0
+FLWS.US,D,20050527,000000,7.59,7.79,7.55,7.75,133677,0
+FLWS.US,D,20050531,000000,7.68,7.75,7.41,7.41,162961,0
+FLWS.US,D,20050601,000000,7.29,7.6,7.22,7.34,202044,0
+FLWS.US,D,20050602,000000,7.3,7.4,7.3,7.32,232748,0
+FLWS.US,D,20050603,000000,7.3,7.48,7.23,7.23,154655,0
+FLWS.US,D,20050606,000000,7.24,7.34,7.17,7.18,140147,0
+FLWS.US,D,20050607,000000,7.22,7.44,7.17,7.27,192757,0
+FLWS.US,D,20050608,000000,7.31,7.38,7.14,7.32,92649,0
+FLWS.US,D,20050609,000000,7.24,7.48,7.2,7.43,72633,0
+FLWS.US,D,20050610,000000,7.39,7.52,7.32,7.38,86829,0
+FLWS.US,D,20050613,000000,7.35,7.44,7.32,7.34,119134,0
+FLWS.US,D,20050614,000000,7.3,7.47,7.19,7.44,120189,0
+FLWS.US,D,20050615,000000,7.4,7.43,7.22,7.36,109285,0
+FLWS.US,D,20050616,000000,7.36,7.41,7.2,7.27,105947,0
+FLWS.US,D,20050617,000000,7.38,7.38,7.08,7.11,223127,0
+FLWS.US,D,20050620,000000,7.04,7.37,7.01,7.18,115605,0
+FLWS.US,D,20050621,000000,7.13,7.3,7.11,7.19,86108,0
+FLWS.US,D,20050622,000000,7.17,7.37,7.17,7.23,75899,0
+FLWS.US,D,20050623,000000,7.22,7.35,7.22,7.26,76851,0
+FLWS.US,D,20050624,000000,7.22,7.27,6.9,7.07,338799,0
+FLWS.US,D,20050627,000000,7,7.13,6.93,7.11,147347,0
+FLWS.US,D,20050628,000000,7.08,7.13,6.9,7.05,167520,0
+FLWS.US,D,20050629,000000,6.97,7.11,6.91,7.02,81188,0
+FLWS.US,D,20050630,000000,6.99,7.1,6.99,7.04,203787,0
+FLWS.US,D,20050701,000000,7.14,7.19,7.05,7.1,129865,0
+FLWS.US,D,20050705,000000,7.12,7.3,7.07,7.28,125118,0
+FLWS.US,D,20050706,000000,7.33,7.44,7.05,7.05,169483,0
+FLWS.US,D,20050707,000000,7.05,7.11,6.98,7.03,132757,0
+FLWS.US,D,20050708,000000,7.13,7.19,7.04,7.18,188171,0
+FLWS.US,D,20050711,000000,7.12,7.4,7.11,7.37,206495,0
+FLWS.US,D,20050712,000000,7.27,7.28,7.16,7.19,171121,0
+FLWS.US,D,20050713,000000,7.17,7.18,7.06,7.09,137507,0
+FLWS.US,D,20050714,000000,7.11,7.19,7.05,7.05,60938,0
+FLWS.US,D,20050715,000000,7.01,7.18,7.01,7.11,72163,0
+FLWS.US,D,20050718,000000,7.02,7.22,7.01,7.07,58637,0
+FLWS.US,D,20050719,000000,7.16,7.24,7.09,7.15,72742,0
+FLWS.US,D,20050720,000000,7.1,7.36,7.07,7.32,75371,0
+FLWS.US,D,20050721,000000,7.31,7.34,7.16,7.19,68648,0
+FLWS.US,D,20050722,000000,7.15,7.29,7.15,7.25,78564,0
+FLWS.US,D,20050725,000000,7.15,7.45,7.14,7.17,183420,0
+FLWS.US,D,20050726,000000,7.15,7.32,7.15,7.16,60397,0
+FLWS.US,D,20050727,000000,7.15,7.3,7.15,7.28,65096,0
+FLWS.US,D,20050728,000000,7.3,7.44,7.25,7.36,68237,0
+FLWS.US,D,20050729,000000,7.35,7.86,7.35,7.46,266562,0
+FLWS.US,D,20050801,000000,7.5,7.65,7.44,7.58,95167,0
+FLWS.US,D,20050802,000000,7.52,7.73,7.5,7.69,72550,0
+FLWS.US,D,20050803,000000,7.6,7.76,7.46,7.52,126413,0
+FLWS.US,D,20050804,000000,7.53,7.6,7.29,7.3,117483,0
+FLWS.US,D,20050805,000000,7.28,7.5,7.09,7.09,204377,0
+FLWS.US,D,20050808,000000,7.2,7.29,7.08,7.21,149648,0
+FLWS.US,D,20050809,000000,7.19,7.23,7.05,7.17,92589,0
+FLWS.US,D,20050810,000000,7.58,7.64,7.25,7.43,256766,0
+FLWS.US,D,20050811,000000,7.37,7.57,7.24,7.46,212659,0
+FLWS.US,D,20050812,000000,7.4,7.4,7.02,7.26,203827,0
+FLWS.US,D,20050815,000000,7.24,7.5,7.24,7.44,89709,0
+FLWS.US,D,20050816,000000,7.4,7.44,7.25,7.28,130164,0
+FLWS.US,D,20050817,000000,7.31,7.48,7.22,7.38,96950,0
+FLWS.US,D,20050818,000000,7.32,7.36,7.28,7.31,78076,0
+FLWS.US,D,20050819,000000,7.27,7.34,7.1,7.11,154618,0
+FLWS.US,D,20050822,000000,7.11,7.3,7.04,7.09,128898,0
+FLWS.US,D,20050823,000000,7.05,7.09,6.88,6.94,190917,0
+FLWS.US,D,20050824,000000,6.89,6.92,6.7,6.76,181415,0
+FLWS.US,D,20050825,000000,6.76,6.93,6.7,6.78,234775,0
+FLWS.US,D,20050826,000000,6.79,6.83,6.7,6.71,188975,0
+FLWS.US,D,20050829,000000,6.69,6.94,6.66,6.92,339231,0
+FLWS.US,D,20050830,000000,6.9,7.01,6.8,6.98,218117,0
+FLWS.US,D,20050831,000000,7,7.01,6.67,6.95,207222,0
+FLWS.US,D,20050901,000000,6.85,7.04,6.85,6.97,141145,0
+FLWS.US,D,20050902,000000,6.94,7.12,6.94,6.98,307042,0
+FLWS.US,D,20050906,000000,6.95,7.05,6.9,6.94,157347,0
+FLWS.US,D,20050907,000000,6.91,6.96,6.84,6.93,174630,0
+FLWS.US,D,20050908,000000,6.89,6.95,6.78,6.88,94314,0
+FLWS.US,D,20050909,000000,6.89,6.92,6.83,6.89,82281,0
+FLWS.US,D,20050912,000000,6.84,6.92,6.81,6.89,152921,0
+FLWS.US,D,20050913,000000,6.84,6.85,6.68,6.78,166870,0
+FLWS.US,D,20050914,000000,6.77,6.85,6.67,6.69,174398,0
+FLWS.US,D,20050915,000000,6.75,6.76,6.45,6.6,245781,0
+FLWS.US,D,20050916,000000,6.66,6.72,6.5,6.72,958705,0
+FLWS.US,D,20050919,000000,7.32,7.4,7.15,7.3,489836,0
+FLWS.US,D,20050920,000000,7.3,7.38,7.05,7.1,165959,0
+FLWS.US,D,20050921,000000,7.08,7.08,6.76,6.78,213332,0
+FLWS.US,D,20050922,000000,6.77,7.08,6.77,7.06,70290,0
+FLWS.US,D,20050923,000000,7.08,7.12,6.98,7.12,77535,0
+FLWS.US,D,20050926,000000,7.09,7.15,6.77,6.8,147775,0
+FLWS.US,D,20050927,000000,6.85,6.89,6.75,6.85,109206,0
+FLWS.US,D,20050928,000000,6.85,6.94,6.81,6.88,132893,0
+FLWS.US,D,20050929,000000,6.85,7.02,6.85,7.02,119658,0
+FLWS.US,D,20050930,000000,7.02,7.02,6.95,7.01,140591,0
+FLWS.US,D,20051003,000000,6.99,7.08,6.9,6.93,139680,0
+FLWS.US,D,20051004,000000,6.99,6.99,6.76,6.79,110502,0
+FLWS.US,D,20051005,000000,6.78,6.82,6.7,6.78,97221,0
+FLWS.US,D,20051006,000000,6.79,6.85,6.6,6.65,78743,0
+FLWS.US,D,20051007,000000,6.73,6.79,6.58,6.71,88647,0
+FLWS.US,D,20051010,000000,6.68,6.77,6.45,6.5,119226,0
+FLWS.US,D,20051011,000000,6.53,6.54,6.3,6.3,178517,0
+FLWS.US,D,20051012,000000,6.28,6.45,5.83,6.41,241062,0
+FLWS.US,D,20051013,000000,6.35,6.63,6.33,6.52,80631,0
+FLWS.US,D,20051014,000000,6.62,6.7,6.5,6.7,125881,0
+FLWS.US,D,20051017,000000,6.74,6.74,6.37,6.62,69543,0
+FLWS.US,D,20051018,000000,6.65,6.65,6.46,6.5,73553,0
+FLWS.US,D,20051019,000000,6.45,6.49,6.39,6.49,402172,0
+FLWS.US,D,20051020,000000,6.5,6.64,6.35,6.53,94547,0
+FLWS.US,D,20051021,000000,6.48,6.68,6.35,6.36,152750,0
+FLWS.US,D,20051024,000000,6.42,6.55,6.33,6.53,86233,0
+FLWS.US,D,20051025,000000,6.47,6.61,6.43,6.6,73962,0
+FLWS.US,D,20051026,000000,6.49,6.73,6.48,6.7,142447,0
+FLWS.US,D,20051027,000000,6.7,6.79,6.5,6.5,137586,0
+FLWS.US,D,20051028,000000,6.55,6.74,6.33,6.61,103409,0
+FLWS.US,D,20051031,000000,6.53,6.88,6.27,6.79,246476,0
+FLWS.US,D,20051101,000000,6.74,6.77,6.58,6.59,103919,0
+FLWS.US,D,20051102,000000,6.6,6.89,6.6,6.89,107369,0
+FLWS.US,D,20051103,000000,6.83,6.92,6.69,6.7,80493,0
+FLWS.US,D,20051104,000000,6.67,6.73,6.58,6.59,66881,0
+FLWS.US,D,20051107,000000,6.7,6.91,6.67,6.89,175443,0
+FLWS.US,D,20051108,000000,6.82,6.89,6.76,6.83,86803,0
+FLWS.US,D,20051109,000000,6.8,6.9,6.72,6.76,126754,0
+FLWS.US,D,20051110,000000,6.78,6.85,6.6,6.82,59467,0
+FLWS.US,D,20051111,000000,6.75,6.78,6.61,6.65,55317,0
+FLWS.US,D,20051114,000000,6.6,6.74,6.49,6.54,68078,0
+FLWS.US,D,20051115,000000,6.5,6.52,6.4,6.41,101017,0
+FLWS.US,D,20051116,000000,6.37,6.46,6.3,6.42,102813,0
+FLWS.US,D,20051117,000000,6.36,6.51,6.35,6.49,94177,0
+FLWS.US,D,20051118,000000,6.58,6.58,6.45,6.56,159766,0
+FLWS.US,D,20051121,000000,6.54,6.74,6.51,6.72,140888,0
+FLWS.US,D,20051122,000000,6.69,6.98,6.65,6.98,315082,0
+FLWS.US,D,20051123,000000,6.92,7.05,6.92,6.97,195095,0
+FLWS.US,D,20051125,000000,6.95,6.96,6.94,6.95,24801,0
+FLWS.US,D,20051128,000000,6.86,6.98,6.74,6.85,140750,0
+FLWS.US,D,20051129,000000,6.83,6.89,6.75,6.83,82213,0
+FLWS.US,D,20051130,000000,6.81,6.96,6.7,6.93,164211,0
+FLWS.US,D,20051201,000000,7.03,7.03,6.9,6.91,112336,0
+FLWS.US,D,20051202,000000,6.84,6.99,6.81,6.9,95227,0
+FLWS.US,D,20051205,000000,6.95,7.38,6.95,7.07,259392,0
+FLWS.US,D,20051206,000000,7.05,7.14,7.02,7.11,101246,0
+FLWS.US,D,20051207,000000,7.07,7.14,7.05,7.12,53253,0
+FLWS.US,D,20051208,000000,7.57,7.65,7.3,7.5,676912,0
+FLWS.US,D,20051209,000000,7.55,7.64,7.42,7.47,406685,0
+FLWS.US,D,20051212,000000,7.56,7.6,7.35,7.38,101904,0
+FLWS.US,D,20051213,000000,7.35,7.45,7.22,7.31,700543,0
+FLWS.US,D,20051214,000000,7.27,7.34,7.12,7.26,314017,0
+FLWS.US,D,20051215,000000,7.25,7.31,7.19,7.24,405917,0
+FLWS.US,D,20051216,000000,7.3,7.32,7.04,7.04,289256,0
+FLWS.US,D,20051219,000000,7.02,7.03,6.91,6.99,161794,0
+FLWS.US,D,20051220,000000,6.95,6.99,6.8,6.84,118104,0
+FLWS.US,D,20051221,000000,6.8,6.95,6.79,6.88,93406,0
+FLWS.US,D,20051222,000000,6.89,6.95,6.8,6.87,113013,0
+FLWS.US,D,20051223,000000,6.89,6.92,6.69,6.84,113131,0
+FLWS.US,D,20051227,000000,6.81,6.9,6.73,6.73,277703,0
+FLWS.US,D,20051228,000000,6.72,6.76,6.49,6.5,312704,0
+FLWS.US,D,20051229,000000,6.51,6.68,6.44,6.46,326845,0
+FLWS.US,D,20051230,000000,6.45,6.58,6.42,6.42,210231,0
+FLWS.US,D,20060103,000000,6.52,6.55,6.3,6.36,223926,0
+FLWS.US,D,20060104,000000,6.36,6.44,6.35,6.39,332474,0
+FLWS.US,D,20060105,000000,6.41,6.6,6.34,6.47,848790,0
+FLWS.US,D,20060106,000000,6.6,6.69,6.43,6.52,440999,0
+FLWS.US,D,20060109,000000,6.44,6.56,6.41,6.48,130173,0
+FLWS.US,D,20060110,000000,6.43,6.58,6.4,6.53,406275,0
+FLWS.US,D,20060111,000000,6.61,6.64,6.5,6.62,169920,0
+FLWS.US,D,20060112,000000,6.66,6.68,6.54,6.64,94673,0
+FLWS.US,D,20060113,000000,6.67,6.67,6.51,6.6,161452,0
+FLWS.US,D,20060117,000000,6.61,6.65,6.52,6.58,101614,0
+FLWS.US,D,20060118,000000,6.55,6.6,6.47,6.59,207085,0
+FLWS.US,D,20060119,000000,6.59,6.6,6.49,6.57,296242,0
+FLWS.US,D,20060120,000000,6.6,6.6,6.48,6.51,235501,0
+FLWS.US,D,20060123,000000,6.5,6.66,6.5,6.65,185416,0
+FLWS.US,D,20060124,000000,6.64,6.81,6.64,6.79,106552,0
+FLWS.US,D,20060125,000000,6.82,6.92,6.7,6.91,293998,0
+FLWS.US,D,20060126,000000,6.76,6.92,6.47,6.86,486942,0
+FLWS.US,D,20060127,000000,6.81,6.82,6.71,6.77,431892,0
+FLWS.US,D,20060130,000000,6.74,6.79,6.63,6.7,271323,0
+FLWS.US,D,20060131,000000,6.66,6.69,6.55,6.57,343889,0
+FLWS.US,D,20060201,000000,6.6,6.6,6.47,6.53,314664,0
+FLWS.US,D,20060202,000000,6.53,6.53,6.34,6.47,204783,0
+FLWS.US,D,20060203,000000,6.48,6.5,6.39,6.41,310247,0
+FLWS.US,D,20060206,000000,6.4,6.75,6.3,6.43,265166,0
+FLWS.US,D,20060207,000000,6.43,6.45,6.22,6.32,190622,0
+FLWS.US,D,20060208,000000,6.35,6.35,6.23,6.28,227292,0
+FLWS.US,D,20060209,000000,6.28,6.37,6.25,6.27,105729,0
+FLWS.US,D,20060210,000000,6.23,6.38,6.19,6.37,134286,0
+FLWS.US,D,20060213,000000,6.32,6.38,6.16,6.29,207166,0
+FLWS.US,D,20060214,000000,6.32,6.69,6.2,6.57,936248,0
+FLWS.US,D,20060215,000000,6.55,6.55,6.42,6.44,323219,0
+FLWS.US,D,20060216,000000,6.42,6.49,6.37,6.44,214814,0
+FLWS.US,D,20060217,000000,6.46,6.46,6.27,6.38,197693,0
+FLWS.US,D,20060221,000000,6.48,6.48,6.23,6.27,217442,0
+FLWS.US,D,20060222,000000,6.25,6.33,6.23,6.23,196240,0
+FLWS.US,D,20060223,000000,6.22,6.27,6.21,6.27,166551,0
+FLWS.US,D,20060224,000000,6.23,6.34,6.23,6.3,197684,0
+FLWS.US,D,20060227,000000,6.35,6.4,6.3,6.35,481608,0
+FLWS.US,D,20060228,000000,6.38,6.42,6.36,6.38,202835,0
+FLWS.US,D,20060301,000000,6.43,6.51,6.35,6.51,605939,0
+FLWS.US,D,20060302,000000,6.48,6.6,6.48,6.52,83083,0
+FLWS.US,D,20060303,000000,6.5,6.61,6.5,6.5,87991,0
+FLWS.US,D,20060306,000000,6.5,6.53,6.47,6.5,160272,0
+FLWS.US,D,20060307,000000,6.5,6.57,6.5,6.51,84035,0
+FLWS.US,D,20060308,000000,6.5,6.6,6.47,6.55,86436,0
+FLWS.US,D,20060309,000000,6.55,6.57,6.5,6.5,103486,0
+FLWS.US,D,20060310,000000,6.51,6.55,6.47,6.54,78372,0
+FLWS.US,D,20060313,000000,6.52,6.6,6.51,6.53,72516,0
+FLWS.US,D,20060314,000000,6.56,6.69,6.52,6.68,376705,0
+FLWS.US,D,20060315,000000,6.72,6.72,6.57,6.68,237838,0
+FLWS.US,D,20060316,000000,6.68,6.77,6.64,6.73,170257,0
+FLWS.US,D,20060317,000000,6.76,6.77,6.58,6.68,260991,0
+FLWS.US,D,20060320,000000,6.64,6.75,6.61,6.73,88895,0
+FLWS.US,D,20060321,000000,6.75,6.77,6.53,6.54,141448,0
+FLWS.US,D,20060322,000000,6.57,6.74,6.51,6.72,71089,0
+FLWS.US,D,20060323,000000,6.69,6.81,6.67,6.8,97678,0
+FLWS.US,D,20060324,000000,6.83,6.83,6.65,6.78,73466,0
+FLWS.US,D,20060327,000000,6.74,6.76,6.54,6.57,130983,0
+FLWS.US,D,20060328,000000,6.55,6.63,6.5,6.51,176767,0
+FLWS.US,D,20060329,000000,6.5,6.62,6.5,6.56,126306,0
+FLWS.US,D,20060330,000000,6.58,6.86,6.5,6.86,394421,0
+FLWS.US,D,20060331,000000,6.89,7.1,6.8,7.1,170164,0
+FLWS.US,D,20060403,000000,7.07,7.1,6.96,7.04,161717,0
+FLWS.US,D,20060404,000000,7.04,7.06,6.9,7.06,129397,0
+FLWS.US,D,20060405,000000,7.03,7.12,6.96,7,122277,0
+FLWS.US,D,20060406,000000,7.04,7.04,6.96,7.01,362007,0
+FLWS.US,D,20060407,000000,7.03,7.05,6.85,6.99,663415,0
+FLWS.US,D,20060410,000000,7.8,7.8,7.51,7.76,2476629,0
+FLWS.US,D,20060411,000000,7.76,7.76,7.42,7.5,502560,0
+FLWS.US,D,20060412,000000,7.54,7.73,7.52,7.65,674999,0
+FLWS.US,D,20060413,000000,7.65,7.84,7.63,7.82,330820,0
+FLWS.US,D,20060417,000000,7.86,7.9,7.52,7.55,235665,0
+FLWS.US,D,20060418,000000,7.53,7.75,7.52,7.7,205877,0
+FLWS.US,D,20060419,000000,7.68,7.75,7.6,7.71,241138,0
+FLWS.US,D,20060420,000000,7.7,7.72,7.58,7.72,133445,0
+FLWS.US,D,20060421,000000,7.8,7.8,7.6,7.74,166855,0
+FLWS.US,D,20060424,000000,7.7,7.74,7.57,7.6,146255,0
+FLWS.US,D,20060425,000000,7.66,7.66,7.44,7.48,160492,0
+FLWS.US,D,20060426,000000,7.48,7.53,7.25,7.33,231871,0
+FLWS.US,D,20060427,000000,7.26,7.47,7.25,7.26,225333,0
+FLWS.US,D,20060428,000000,7.3,7.42,7.15,7.22,198837,0
+FLWS.US,D,20060501,000000,7.2,7.38,7.13,7.13,235971,0
+FLWS.US,D,20060502,000000,7.13,7.41,7.12,7.26,316261,0
+FLWS.US,D,20060503,000000,7.24,7.36,7.16,7.18,293149,0
+FLWS.US,D,20060504,000000,7.21,7.34,7.16,7.2,271346,0
+FLWS.US,D,20060505,000000,7.21,7.34,7.17,7.2,800224,0
+FLWS.US,D,20060508,000000,7.16,7.53,7.16,7.51,280447,0
+FLWS.US,D,20060509,000000,7.53,7.53,7.28,7.35,365965,0
+FLWS.US,D,20060510,000000,7.35,7.57,7.31,7.45,245386,0
+FLWS.US,D,20060511,000000,7.43,7.44,7.3,7.34,282484,0
+FLWS.US,D,20060512,000000,7.3,7.38,7.21,7.3,267134,0
+FLWS.US,D,20060515,000000,7.23,7.27,7.14,7.18,348935,0
+FLWS.US,D,20060516,000000,7.16,7.25,7.1,7.18,314154,0
+FLWS.US,D,20060517,000000,7.1,7.24,7.08,7.08,183852,0
+FLWS.US,D,20060518,000000,7.1,7.2,6.89,6.95,124976,0
+FLWS.US,D,20060519,000000,6.9,6.92,6.65,6.7,228285,0
+FLWS.US,D,20060522,000000,6.65,6.71,6.42,6.65,275682,0
+FLWS.US,D,20060523,000000,6.67,6.71,6.33,6.33,216947,0
+FLWS.US,D,20060524,000000,6.35,6.64,6.12,6.58,279885,0
+FLWS.US,D,20060525,000000,6.66,6.66,6.39,6.48,185522,0
+FLWS.US,D,20060526,000000,6.48,6.64,6.43,6.59,112825,0
+FLWS.US,D,20060530,000000,6.55,6.55,6.25,6.26,127156,0
+FLWS.US,D,20060531,000000,6.28,6.36,6.16,6.31,182544,0
+FLWS.US,D,20060601,000000,6.3,6.32,6.18,6.22,107364,0
+FLWS.US,D,20060602,000000,6.22,6.32,6.2,6.28,142323,0
+FLWS.US,D,20060605,000000,6.3,6.33,6.16,6.17,230128,0
+FLWS.US,D,20060606,000000,6.16,6.35,6.15,6.35,319100,0
+FLWS.US,D,20060607,000000,6.32,6.41,6.12,6.12,209943,0
+FLWS.US,D,20060608,000000,6.1,6.2,5.87,6.05,174783,0
+FLWS.US,D,20060609,000000,6.06,6.09,5.67,5.68,328453,0
+FLWS.US,D,20060612,000000,5.67,5.85,5.67,5.76,289464,0
+FLWS.US,D,20060613,000000,5.78,5.82,5.58,5.58,202065,0
+FLWS.US,D,20060614,000000,5.58,5.72,5.53,5.65,124333,0
+FLWS.US,D,20060615,000000,5.72,5.81,5.6,5.78,109783,0
+FLWS.US,D,20060616,000000,5.77,5.82,5.7,5.8,400354,0
+FLWS.US,D,20060619,000000,5.78,5.78,5.62,5.62,225218,0
+FLWS.US,D,20060620,000000,5.61,5.62,5.39,5.47,168046,0
+FLWS.US,D,20060621,000000,5.44,5.65,5.42,5.56,105858,0
+FLWS.US,D,20060622,000000,5.51,5.57,5.47,5.55,74668,0
+FLWS.US,D,20060623,000000,5.51,5.55,5.43,5.5,191583,0
+FLWS.US,D,20060626,000000,5.52,5.62,5.52,5.62,92414,0
+FLWS.US,D,20060627,000000,5.59,5.66,5.52,5.54,101178,0
+FLWS.US,D,20060628,000000,5.53,5.66,5.47,5.51,205199,0
+FLWS.US,D,20060629,000000,5.51,5.77,5.46,5.76,211847,0
+FLWS.US,D,20060630,000000,5.73,5.79,5.57,5.77,201392,0
+FLWS.US,D,20060703,000000,5.77,5.88,5.67,5.88,73466,0
+FLWS.US,D,20060705,000000,5.78,5.89,5.72,5.82,286732,0
+FLWS.US,D,20060706,000000,5.81,5.84,5.69,5.7,312833,0
+FLWS.US,D,20060707,000000,5.67,5.68,5.62,5.65,87252,0
+FLWS.US,D,20060710,000000,5.65,5.65,5.55,5.63,121844,0
+FLWS.US,D,20060711,000000,5.74,6.1,5.74,5.89,355183,0
+FLWS.US,D,20060712,000000,5.9,6,5.81,5.81,145537,0
+FLWS.US,D,20060713,000000,5.79,5.83,5.66,5.66,109354,0
+FLWS.US,D,20060714,000000,5.65,5.82,5.51,5.76,169637,0
+FLWS.US,D,20060717,000000,5.73,5.84,5.55,5.64,67127,0
+FLWS.US,D,20060718,000000,5.69,5.87,5.55,5.6,93657,0
+FLWS.US,D,20060719,000000,5.58,6.04,5.58,6.03,128629,0
+FLWS.US,D,20060720,000000,6.02,6.08,5.5,5.51,109822,0
+FLWS.US,D,20060721,000000,5.5,5.64,5.29,5.63,95183,0
+FLWS.US,D,20060724,000000,5.67,5.68,5.36,5.48,119266,0
+FLWS.US,D,20060725,000000,5.5,5.73,5.42,5.59,98014,0
+FLWS.US,D,20060726,000000,5.54,5.7,5.42,5.58,89820,0
+FLWS.US,D,20060727,000000,5.58,5.63,5.36,5.47,89839,0
+FLWS.US,D,20060728,000000,5.53,5.63,5.47,5.59,92612,0
+FLWS.US,D,20060731,000000,5.61,5.74,5.55,5.72,112774,0
+FLWS.US,D,20060801,000000,5.67,5.72,5.49,5.59,181318,0
+FLWS.US,D,20060802,000000,5.66,5.67,5.49,5.58,161999,0
+FLWS.US,D,20060803,000000,5.52,6.07,5.48,5.71,303021,0
+FLWS.US,D,20060804,000000,5.77,5.93,5.69,5.72,91008,0
+FLWS.US,D,20060807,000000,5.73,5.76,5.6,5.63,73939,0
+FLWS.US,D,20060808,000000,5.65,5.79,5.61,5.7,68743,0
+FLWS.US,D,20060809,000000,5.77,6.08,5.77,5.85,174921,0
+FLWS.US,D,20060810,000000,5.41,5.41,5,5.05,779495,0
+FLWS.US,D,20060811,000000,5.05,5.05,4.74,4.76,260122,0
+FLWS.US,D,20060814,000000,4.77,4.94,4.67,4.69,234325,0
+FLWS.US,D,20060815,000000,4.77,4.77,4.58,4.65,199282,0
+FLWS.US,D,20060816,000000,4.66,4.73,4.57,4.62,223443,0
+FLWS.US,D,20060817,000000,4.6,4.7,4.51,4.61,209053,0
+FLWS.US,D,20060818,000000,4.64,4.8,4.51,4.8,407089,0
+FLWS.US,D,20060821,000000,4.82,4.85,4.62,4.62,153095,0
+FLWS.US,D,20060822,000000,4.6,4.7,4.6,4.64,230831,0
+FLWS.US,D,20060823,000000,4.63,4.73,4.52,4.53,405429,0
+FLWS.US,D,20060824,000000,4.56,4.62,4.43,4.46,248797,0
+FLWS.US,D,20060825,000000,4.42,4.5,4.33,4.35,177754,0
+FLWS.US,D,20060828,000000,4.4,4.46,4.35,4.41,107662,0
+FLWS.US,D,20060829,000000,4.39,4.58,4.39,4.56,120811,0
+FLWS.US,D,20060830,000000,4.64,4.65,4.57,4.58,111610,0
+FLWS.US,D,20060831,000000,4.63,4.74,4.57,4.61,135687,0
+FLWS.US,D,20060901,000000,4.6,4.73,4.59,4.72,91042,0
+FLWS.US,D,20060905,000000,4.75,5,4.74,4.95,195437,0
+FLWS.US,D,20060906,000000,4.98,4.99,4.86,4.92,94815,0
+FLWS.US,D,20060907,000000,4.84,4.93,4.84,4.87,138105,0
+FLWS.US,D,20060908,000000,4.91,4.95,4.78,4.95,121356,0
+FLWS.US,D,20060911,000000,4.94,5.14,4.91,5.14,121107,0
+FLWS.US,D,20060912,000000,5.14,5.54,5.13,5.39,339763,0
+FLWS.US,D,20060913,000000,5.36,5.52,5.29,5.36,289737,0
+FLWS.US,D,20060914,000000,5.29,5.37,5.21,5.29,190107,0
+FLWS.US,D,20060915,000000,5.32,5.34,5.11,5.12,314797,0
+FLWS.US,D,20060918,000000,5.11,5.41,5.11,5.41,142562,0
+FLWS.US,D,20060919,000000,5.41,5.45,5.25,5.28,172655,0
+FLWS.US,D,20060920,000000,5.34,5.44,5.26,5.42,105649,0
+FLWS.US,D,20060921,000000,5.45,5.53,5.41,5.43,263432,0
+FLWS.US,D,20060922,000000,5.39,5.39,5.15,5.15,93261,0
+FLWS.US,D,20060925,000000,5.18,5.34,5.16,5.32,140234,0
+FLWS.US,D,20060926,000000,5.35,5.35,5.17,5.2,117148,0
+FLWS.US,D,20060927,000000,5.17,5.28,5.17,5.23,128477,0
+FLWS.US,D,20060928,000000,5.28,5.3,5.21,5.26,138360,0
+FLWS.US,D,20060929,000000,5.24,5.29,5.24,5.26,115403,0
+FLWS.US,D,20061002,000000,5.23,5.23,4.94,5,166864,0
+FLWS.US,D,20061003,000000,5.02,5.17,5,5.12,126439,0
+FLWS.US,D,20061004,000000,5.08,5.11,5.03,5.07,77153,0
+FLWS.US,D,20061005,000000,5.03,5.29,5.03,5.29,81356,0
+FLWS.US,D,20061006,000000,5.25,5.29,5.14,5.14,59408,0
+FLWS.US,D,20061009,000000,5.15,5.28,5.15,5.25,76588,0
+FLWS.US,D,20061010,000000,5.25,5.27,5.02,5.13,97112,0
+FLWS.US,D,20061011,000000,5.15,5.17,5.03,5.06,92676,0
+FLWS.US,D,20061012,000000,5.11,5.25,5.01,5.07,189098,0
+FLWS.US,D,20061013,000000,5.06,5.25,5.05,5.25,113490,0
+FLWS.US,D,20061016,000000,5.24,5.35,5.21,5.33,219955,0
+FLWS.US,D,20061017,000000,5.3,5.33,5.13,5.28,248001,0
+FLWS.US,D,20061018,000000,5.3,5.49,5.3,5.48,145058,0
+FLWS.US,D,20061019,000000,5.48,5.62,5.47,5.58,154219,0
+FLWS.US,D,20061020,000000,5.61,5.61,5.4,5.44,141591,0
+FLWS.US,D,20061023,000000,5.5,5.5,5.36,5.4,241908,0
+FLWS.US,D,20061024,000000,5.36,5.4,5.27,5.28,148906,0
+FLWS.US,D,20061025,000000,5.39,5.58,5.36,5.58,158583,0
+FLWS.US,D,20061026,000000,5.61,5.96,5.55,5.56,255076,0
+FLWS.US,D,20061027,000000,5.58,5.64,5.47,5.51,104898,0
+FLWS.US,D,20061030,000000,5.53,5.6,5.4,5.6,112982,0
+FLWS.US,D,20061031,000000,5.6,5.65,5.51,5.52,105688,0
+FLWS.US,D,20061101,000000,5.55,5.75,5.5,5.55,200456,0
+FLWS.US,D,20061102,000000,5.49,5.54,5.3,5.36,175081,0
+FLWS.US,D,20061103,000000,5.35,5.39,5.23,5.23,92540,0
+FLWS.US,D,20061106,000000,5.15,5.25,5.08,5.13,186765,0
+FLWS.US,D,20061107,000000,5.11,5.25,5.11,5.18,184608,0
+FLWS.US,D,20061108,000000,5.15,5.29,5.15,5.29,128795,0
+FLWS.US,D,20061109,000000,5.27,5.39,5.15,5.31,173955,0
+FLWS.US,D,20061110,000000,5.31,5.93,5.29,5.87,242750,0
+FLWS.US,D,20061113,000000,5.88,5.9,5.51,5.53,205948,0
+FLWS.US,D,20061114,000000,5.51,5.58,5.34,5.5,207285,0
+FLWS.US,D,20061115,000000,5.5,5.61,5.5,5.57,117668,0
+FLWS.US,D,20061116,000000,5.6,5.6,5.44,5.48,163692,0
+FLWS.US,D,20061117,000000,5.48,5.68,5.3,5.67,194794,0
+FLWS.US,D,20061120,000000,5.68,5.83,5.68,5.8,212973,0
+FLWS.US,D,20061121,000000,5.79,5.79,5.54,5.67,423692,0
+FLWS.US,D,20061122,000000,5.65,5.67,5.51,5.55,206282,0
+FLWS.US,D,20061124,000000,5.51,5.52,5.41,5.46,90837,0
+FLWS.US,D,20061127,000000,5.46,5.46,5.26,5.26,282770,0
+FLWS.US,D,20061128,000000,5.28,5.32,5.12,5.21,172310,0
+FLWS.US,D,20061129,000000,5.21,5.38,5.2,5.37,119204,0
+FLWS.US,D,20061130,000000,5.42,5.65,5.38,5.62,185606,0
+FLWS.US,D,20061201,000000,5.64,5.66,5.59,5.66,305806,0
+FLWS.US,D,20061204,000000,5.64,5.69,5.59,5.65,225281,0
+FLWS.US,D,20061205,000000,5.69,5.69,5.59,5.61,331497,0
+FLWS.US,D,20061206,000000,5.6,5.64,5.51,5.55,137527,0
+FLWS.US,D,20061207,000000,5.53,5.58,5.46,5.51,493884,0
+FLWS.US,D,20061208,000000,5.53,5.65,5.53,5.61,231088,0
+FLWS.US,D,20061211,000000,5.63,5.7,5.59,5.69,344785,0
+FLWS.US,D,20061212,000000,5.75,6.18,5.74,6.08,1576441,0
+FLWS.US,D,20061213,000000,6.08,6.1,5.95,6.03,169452,0
+FLWS.US,D,20061214,000000,6,6.19,5.94,6.13,254649,0
+FLWS.US,D,20061215,000000,6.11,6.28,5.97,5.98,295604,0
+FLWS.US,D,20061218,000000,6.03,6.03,5.83,5.95,220470,0
+FLWS.US,D,20061219,000000,5.97,5.97,5.75,5.82,137613,0
+FLWS.US,D,20061220,000000,5.85,6,5.82,5.95,185521,0
+FLWS.US,D,20061221,000000,5.9,6.01,5.9,5.96,148369,0
+FLWS.US,D,20061222,000000,5.97,5.97,5.88,5.92,60126,0
+FLWS.US,D,20061226,000000,5.9,6.08,5.83,6.05,96355,0
+FLWS.US,D,20061227,000000,6.08,6.35,5.9,6.3,164131,0
+FLWS.US,D,20061228,000000,6.28,6.28,6.08,6.16,179683,0
+FLWS.US,D,20061229,000000,6.13,6.29,6.08,6.16,216041,0
+FLWS.US,D,20070103,000000,6.19,6.5,6.13,6.2,416762,0
+FLWS.US,D,20070104,000000,6.21,6.49,6.13,6.4,213396,0
+FLWS.US,D,20070105,000000,6.35,6.36,6.15,6.16,236551,0
+FLWS.US,D,20070108,000000,6.19,6.24,6.11,6.12,127132,0
+FLWS.US,D,20070109,000000,6.1,6.16,5.88,6.01,257864,0
+FLWS.US,D,20070110,000000,5.93,6.05,5.84,5.97,356640,0
+FLWS.US,D,20070111,000000,5.98,6.1,5.95,6,180934,0
+FLWS.US,D,20070112,000000,6,6.13,5.99,6.04,210917,0
+FLWS.US,D,20070116,000000,6.04,6.21,6.03,6.15,212060,0
+FLWS.US,D,20070117,000000,6.15,6.24,6.14,6.2,97921,0
+FLWS.US,D,20070118,000000,6.23,6.26,6.12,6.15,130493,0
+FLWS.US,D,20070119,000000,6.15,6.27,6.14,6.26,92532,0
+FLWS.US,D,20070122,000000,6.29,6.3,6.21,6.24,113780,0
+FLWS.US,D,20070123,000000,6.22,6.46,6.22,6.46,183780,0
+FLWS.US,D,20070124,000000,6.52,6.88,6.52,6.65,1104069,0
+FLWS.US,D,20070125,000000,6.57,6.9,6.57,6.75,548912,0
+FLWS.US,D,20070126,000000,6.79,6.84,6.66,6.82,251138,0
+FLWS.US,D,20070129,000000,6.82,6.93,6.72,6.9,343285,0
+FLWS.US,D,20070130,000000,6.9,7.03,6.86,7.01,312927,0
+FLWS.US,D,20070131,000000,6.99,7.2,6.84,7.06,296194,0
+FLWS.US,D,20070201,000000,7.12,7.15,6.98,7.14,213704,0
+FLWS.US,D,20070202,000000,7.16,7.2,7.05,7.11,278112,0
+FLWS.US,D,20070205,000000,7.06,7.23,7,7.19,317239,0
+FLWS.US,D,20070206,000000,7.25,7.58,7.16,7.47,421746,0
+FLWS.US,D,20070207,000000,7.5,7.52,7.3,7.46,284622,0
+FLWS.US,D,20070208,000000,7.48,7.74,7.37,7.74,318638,0
+FLWS.US,D,20070209,000000,7.77,7.8,7.51,7.56,288806,0
+FLWS.US,D,20070212,000000,7.58,7.75,7.53,7.6,212633,0
+FLWS.US,D,20070213,000000,7.65,7.65,7.48,7.51,374628,0
+FLWS.US,D,20070214,000000,6.91,7.02,6.59,6.91,973340,0
+FLWS.US,D,20070215,000000,6.82,7.23,6.81,7.07,412208,0
+FLWS.US,D,20070216,000000,7.05,7.09,6.96,6.98,198947,0
+FLWS.US,D,20070220,000000,6.91,7.24,6.9,7.22,285126,0
+FLWS.US,D,20070221,000000,7.22,7.56,7.17,7.52,258056,0
+FLWS.US,D,20070222,000000,7.51,7.8,7.51,7.73,623144,0
+FLWS.US,D,20070223,000000,7.7,7.85,7.52,7.81,1132003,0
+FLWS.US,D,20070226,000000,7.8,7.8,7.5,7.64,229455,0
+FLWS.US,D,20070227,000000,7.41,7.53,7.1,7.35,329118,0
+FLWS.US,D,20070228,000000,7.29,7.42,6.74,7.31,491302,0
+FLWS.US,D,20070301,000000,7.15,7.61,7,7.61,412625,0
+FLWS.US,D,20070302,000000,7.51,7.92,7.51,7.64,687909,0
+FLWS.US,D,20070305,000000,7.35,7.5,7.15,7.15,230081,0
+FLWS.US,D,20070306,000000,7.25,7.87,7.25,7.75,630417,0
+FLWS.US,D,20070307,000000,7.74,7.81,7.57,7.63,485345,0
+FLWS.US,D,20070308,000000,7.67,7.74,7.38,7.43,258291,0
+FLWS.US,D,20070309,000000,7.45,7.6,7.39,7.58,277733,0
+FLWS.US,D,20070312,000000,7.55,7.71,7.54,7.71,147823,0
+FLWS.US,D,20070313,000000,7.67,7.69,7.17,7.19,230320,0
+FLWS.US,D,20070314,000000,7.2,7.36,7.17,7.2,178580,0
+FLWS.US,D,20070315,000000,7.22,7.41,7.22,7.35,211899,0
+FLWS.US,D,20070316,000000,7.34,7.34,7.02,7.05,293017,0
+FLWS.US,D,20070319,000000,7.11,7.32,7.01,7.16,159675,0
+FLWS.US,D,20070320,000000,7.17,7.29,7.11,7.28,80275,0
+FLWS.US,D,20070321,000000,7.3,7.43,7.2,7.36,81812,0
+FLWS.US,D,20070322,000000,7.45,7.79,7.45,7.76,355015,0
+FLWS.US,D,20070323,000000,7.8,7.97,7.71,7.92,249053,0
+FLWS.US,D,20070326,000000,7.9,8,7.72,7.88,224066,0
+FLWS.US,D,20070327,000000,7.82,7.93,7.77,7.85,138175,0
+FLWS.US,D,20070328,000000,7.83,7.86,7.7,7.78,304984,0
+FLWS.US,D,20070329,000000,7.86,7.86,7.6,7.76,122869,0
+FLWS.US,D,20070330,000000,7.75,7.83,7.69,7.78,132862,0
+FLWS.US,D,20070402,000000,7.81,8.01,7.78,7.98,151380,0
+FLWS.US,D,20070403,000000,8,8.01,7.86,7.91,146715,0
+FLWS.US,D,20070404,000000,7.94,8,7.86,7.99,151048,0
+FLWS.US,D,20070405,000000,7.96,7.96,7.86,7.88,116035,0
+FLWS.US,D,20070409,000000,7.88,7.94,7.77,7.8,239668,0
+FLWS.US,D,20070410,000000,7.79,7.99,7.79,7.92,119726,0
+FLWS.US,D,20070411,000000,7.95,8.31,7.91,8.24,381207,0
+FLWS.US,D,20070412,000000,8.25,8.33,8.1,8.31,133551,0
+FLWS.US,D,20070413,000000,8.32,8.51,8.31,8.5,219225,0
+FLWS.US,D,20070416,000000,8.56,8.56,8.42,8.45,160750,0
+FLWS.US,D,20070417,000000,8.43,8.58,8.31,8.55,189287,0
+FLWS.US,D,20070418,000000,8.55,8.56,8.39,8.48,150209,0
+FLWS.US,D,20070419,000000,8.42,8.42,8.15,8.21,185066,0
+FLWS.US,D,20070420,000000,8.33,8.36,7.98,8.08,285584,0
+FLWS.US,D,20070423,000000,8.08,8.23,7.95,8.12,346142,0
+FLWS.US,D,20070424,000000,8.17,8.26,7.98,8.05,338227,0
+FLWS.US,D,20070425,000000,8.13,8.35,8,8.31,591128,0
+FLWS.US,D,20070426,000000,8.4,8.81,8.28,8.35,501068,0
+FLWS.US,D,20070427,000000,8.31,8.5,8.12,8.18,429499,0
+FLWS.US,D,20070430,000000,8.23,8.39,7.96,8.09,523988,0
+FLWS.US,D,20070501,000000,8.08,8.18,7.84,8.16,389913,0
+FLWS.US,D,20070502,000000,8.15,8.25,8.1,8.15,225513,0
+FLWS.US,D,20070503,000000,8.15,8.22,7.99,8.01,131431,0
+FLWS.US,D,20070504,000000,7.97,8.03,7.97,8.01,197710,0
+FLWS.US,D,20070507,000000,8.02,8.29,8.02,8.26,205341,0
+FLWS.US,D,20070508,000000,8.25,8.29,8.15,8.21,268603,0
+FLWS.US,D,20070509,000000,8.13,8.2,8.12,8.15,124615,0
+FLWS.US,D,20070510,000000,8.11,8.2,8,8,132610,0
+FLWS.US,D,20070511,000000,8.05,8.22,7.99,8.22,165181,0
+FLWS.US,D,20070514,000000,8.25,8.27,7.98,8.04,240152,0
+FLWS.US,D,20070515,000000,8.01,8.08,7.7,7.8,217124,0
+FLWS.US,D,20070516,000000,7.81,7.84,7.66,7.82,139580,0
+FLWS.US,D,20070517,000000,7.82,8.33,7.8,8.25,497990,0
+FLWS.US,D,20070518,000000,8.29,8.29,8.06,8.18,248723,0
+FLWS.US,D,20070521,000000,8.14,8.3,8.1,8.27,201035,0
+FLWS.US,D,20070522,000000,8.24,8.4,8.2,8.32,183455,0
+FLWS.US,D,20070523,000000,8.26,8.56,8.23,8.51,286404,0
+FLWS.US,D,20070524,000000,8.47,8.62,8.32,8.52,248561,0
+FLWS.US,D,20070525,000000,8.52,8.62,8.36,8.59,123567,0
+FLWS.US,D,20070529,000000,8.6,8.6,8.48,8.55,186440,0
+FLWS.US,D,20070530,000000,8.48,8.81,8.28,8.65,299720,0
+FLWS.US,D,20070531,000000,8.7,8.87,8.51,8.87,224348,0
+FLWS.US,D,20070601,000000,8.89,9.26,8.87,9.13,255349,0
+FLWS.US,D,20070604,000000,9.1,9.14,8.98,9.09,231524,0
+FLWS.US,D,20070605,000000,9.03,9.12,8.91,9.08,180599,0
+FLWS.US,D,20070606,000000,9.04,9.2,8.9,9.2,147684,0
+FLWS.US,D,20070607,000000,9.17,9.17,8.91,8.94,161020,0
+FLWS.US,D,20070608,000000,8.93,9.27,8.89,9.23,128772,0
+FLWS.US,D,20070611,000000,9.23,9.23,9.01,9.18,140010,0
+FLWS.US,D,20070612,000000,9.13,9.27,9,9.08,508689,0
+FLWS.US,D,20070613,000000,9.1,9.27,9.03,9.22,89814,0
+FLWS.US,D,20070614,000000,9.2,9.23,9.14,9.16,125511,0
+FLWS.US,D,20070615,000000,9.35,9.47,9.17,9.35,497567,0
+FLWS.US,D,20070618,000000,9.24,9.3,9.17,9.24,164134,0
+FLWS.US,D,20070619,000000,9.17,9.46,9.09,9.36,122597,0
+FLWS.US,D,20070620,000000,9.4,9.4,9.1,9.13,143883,0
+FLWS.US,D,20070621,000000,9.09,9.13,8.9,9.03,125203,0
+FLWS.US,D,20070622,000000,8.99,9.04,8.76,8.98,333185,0
+FLWS.US,D,20070625,000000,8.98,9.04,8.65,8.78,314606,0
+FLWS.US,D,20070626,000000,8.85,9.38,8.73,9.21,486521,0
+FLWS.US,D,20070627,000000,9.16,9.21,9.01,9.21,150137,0
+FLWS.US,D,20070628,000000,9.23,9.23,9.04,9.07,230924,0
+FLWS.US,D,20070629,000000,9.12,9.45,9.02,9.43,262555,0
+FLWS.US,D,20070702,000000,9.47,9.75,9.47,9.67,256664,0
+FLWS.US,D,20070703,000000,9.68,9.81,9.55,9.81,600003,0
+FLWS.US,D,20070705,000000,9.8,9.84,9.71,9.82,429551,0
+FLWS.US,D,20070706,000000,9.79,9.94,9.75,9.9,252684,0
+FLWS.US,D,20070709,000000,9.88,10,9.81,9.93,310973,0
+FLWS.US,D,20070710,000000,9.92,9.92,9.62,9.78,232538,0
+FLWS.US,D,20070711,000000,9.78,10,9.62,9.86,219479,0
+FLWS.US,D,20070712,000000,9.94,10.05,9.68,10.03,229636,0
+FLWS.US,D,20070713,000000,9.98,9.98,9.47,9.68,280012,0
+FLWS.US,D,20070716,000000,9.69,9.92,9.34,9.9,221576,0
+FLWS.US,D,20070717,000000,9.88,10.37,9.8,10.28,438725,0
+FLWS.US,D,20070718,000000,10.2,10.22,9.8,10.05,445011,0
+FLWS.US,D,20070719,000000,10.08,10.1,9.83,9.99,212234,0
+FLWS.US,D,20070720,000000,9.97,10.02,9.5,9.89,227419,0
+FLWS.US,D,20070723,000000,9.9,10.38,9.86,9.9,587989,0
+FLWS.US,D,20070724,000000,9.85,9.9,9.5,9.61,260088,0
+FLWS.US,D,20070725,000000,9.69,9.79,9.5,9.61,355136,0
+FLWS.US,D,20070726,000000,9.59,9.6,8.86,9.39,511547,0
+FLWS.US,D,20070727,000000,9.34,9.76,9.2,9.56,378594,0
+FLWS.US,D,20070730,000000,9.54,9.58,9.25,9.4,322588,0
+FLWS.US,D,20070731,000000,9.49,9.54,9.1,9.31,276483,0
+FLWS.US,D,20070801,000000,9.28,9.33,9,9.08,270123,0
+FLWS.US,D,20070802,000000,9.15,9.15,8.93,9.09,139075,0
+FLWS.US,D,20070803,000000,9.11,9.15,8.86,8.89,206377,0
+FLWS.US,D,20070806,000000,8.9,8.98,8.47,8.64,429713,0
+FLWS.US,D,20070807,000000,8.5,9.25,8.5,9.18,440795,0
+FLWS.US,D,20070808,000000,9.7,9.95,9.23,9.46,973239,0
+FLWS.US,D,20070809,000000,9.95,9.96,9.35,9.55,832620,0
+FLWS.US,D,20070810,000000,9.39,9.94,9.39,9.7,718532,0
+FLWS.US,D,20070813,000000,9.81,10.1,9.6,9.95,527173,0
+FLWS.US,D,20070814,000000,9.95,9.99,9.73,9.77,460231,0
+FLWS.US,D,20070815,000000,9.77,9.9,9.71,9.81,281676,0
+FLWS.US,D,20070816,000000,9.8,10.09,9.59,10.09,400409,0
+FLWS.US,D,20070817,000000,10.34,10.35,10.07,10.08,316587,0
+FLWS.US,D,20070820,000000,10.14,10.31,10.01,10.15,354558,0
+FLWS.US,D,20070821,000000,10.17,10.27,9.89,10.21,373774,0
+FLWS.US,D,20070822,000000,10.22,10.67,10.04,10.55,558484,0
+FLWS.US,D,20070823,000000,10.65,10.81,10.23,10.45,554191,0
+FLWS.US,D,20070824,000000,10.43,10.54,10.14,10.29,377226,0
+FLWS.US,D,20070827,000000,10.3,10.68,10.11,10.64,274531,0
+FLWS.US,D,20070828,000000,10.71,10.72,10.38,10.43,214871,0
+FLWS.US,D,20070829,000000,10.48,10.8,10.45,10.79,217061,0
+FLWS.US,D,20070830,000000,10.75,10.85,10.54,10.63,248485,0
+FLWS.US,D,20070831,000000,10.74,10.82,10.49,10.63,190245,0
+FLWS.US,D,20070904,000000,10.63,10.9,10.5,10.68,198434,0
+FLWS.US,D,20070905,000000,10.64,10.85,10.6,10.8,453839,0
+FLWS.US,D,20070906,000000,10.79,10.9,10.5,10.56,351224,0
+FLWS.US,D,20070907,000000,10.42,10.6,10.14,10.28,259587,0
+FLWS.US,D,20070910,000000,10.3,10.65,10.17,10.32,222397,0
+FLWS.US,D,20070911,000000,10.3,10.54,10.18,10.51,458583,0
+FLWS.US,D,20070912,000000,10.5,10.5,10.35,10.44,292106,0
+FLWS.US,D,20070913,000000,10.49,10.74,10.22,10.66,256274,0
+FLWS.US,D,20070914,000000,10.56,10.76,10.36,10.72,198494,0
+FLWS.US,D,20070917,000000,10.71,10.76,10.59,10.72,177196,0
+FLWS.US,D,20070918,000000,10.76,11.07,10.5,10.99,460848,0
+FLWS.US,D,20070919,000000,11.01,11.31,10.93,11.26,371728,0
+FLWS.US,D,20070920,000000,11.32,11.32,11.12,11.22,185146,0
+FLWS.US,D,20070921,000000,11.31,11.48,11.22,11.39,566590,0
+FLWS.US,D,20070924,000000,11.42,11.71,11.42,11.61,267858,0
+FLWS.US,D,20070925,000000,12.2,12.38,11.88,11.9,815395,0
+FLWS.US,D,20070926,000000,11.99,12.07,11.66,11.77,350688,0
+FLWS.US,D,20070927,000000,11.8,11.89,11.58,11.61,362775,0
+FLWS.US,D,20070928,000000,11.58,11.71,11.51,11.59,291466,0
+FLWS.US,D,20071001,000000,11.65,12.12,11.33,12.08,620710,0
+FLWS.US,D,20071002,000000,12.12,12.12,11.51,11.8,401427,0
+FLWS.US,D,20071003,000000,11.72,11.95,11.64,11.8,385041,0
+FLWS.US,D,20071004,000000,11.86,11.9,11.55,11.83,217666,0
+FLWS.US,D,20071005,000000,11.94,12,11.7,11.95,211987,0
+FLWS.US,D,20071008,000000,11.85,11.89,11.67,11.77,178121,0
+FLWS.US,D,20071009,000000,11.76,12.38,11.76,12.29,643211,0
+FLWS.US,D,20071010,000000,12.27,12.5,12.1,12.5,476878,0
+FLWS.US,D,20071011,000000,12.58,12.93,12.4,12.51,863359,0
+FLWS.US,D,20071012,000000,12.56,12.9,12.53,12.82,304453,0
+FLWS.US,D,20071015,000000,12.91,12.94,12.45,12.84,263371,0
+FLWS.US,D,20071016,000000,12.8,12.95,12.58,12.91,359418,0
+FLWS.US,D,20071017,000000,13,13.15,12.57,12.97,248823,0
+FLWS.US,D,20071018,000000,12.97,13.42,12.62,13.29,330362,0
+FLWS.US,D,20071019,000000,13.32,13.39,12.59,12.66,338511,0
+FLWS.US,D,20071022,000000,12.6,12.84,12.45,12.68,321529,0
+FLWS.US,D,20071023,000000,12.95,13.34,12.86,13.01,604680,0
+FLWS.US,D,20071024,000000,13.13,13.13,12.24,12.32,623060,0
+FLWS.US,D,20071025,000000,12.38,12.77,11.84,12.54,546617,0
+FLWS.US,D,20071026,000000,12.5,12.5,12.05,12.45,425341,0
+FLWS.US,D,20071029,000000,12.38,12.65,12.17,12.25,375909,0
+FLWS.US,D,20071030,000000,12.25,12.25,11.83,12.01,488184,0
+FLWS.US,D,20071031,000000,12.08,12.08,11.9,11.99,306342,0
+FLWS.US,D,20071101,000000,11.9,11.9,11.16,11.21,497119,0
+FLWS.US,D,20071102,000000,11.25,11.52,10.97,11.37,334641,0
+FLWS.US,D,20071105,000000,11.15,11.19,10.8,11.09,481477,0
+FLWS.US,D,20071106,000000,11.09,11.3,10.78,11.2,303800,0
+FLWS.US,D,20071107,000000,11.04,11.18,10.85,11.01,547909,0
+FLWS.US,D,20071108,000000,11.13,11.19,10.62,11,578396,0
+FLWS.US,D,20071109,000000,10.98,11.19,10.67,10.96,256258,0
+FLWS.US,D,20071112,000000,10.93,11.12,10.5,10.92,447249,0
+FLWS.US,D,20071113,000000,10.94,11.01,10.58,10.97,390502,0
+FLWS.US,D,20071114,000000,11.02,11.05,10.74,10.92,358312,0
+FLWS.US,D,20071115,000000,10.85,10.99,10.75,10.86,440520,0
+FLWS.US,D,20071116,000000,10.85,10.95,10.67,10.8,571355,0
+FLWS.US,D,20071119,000000,10.77,10.8,10.47,10.61,363221,0
+FLWS.US,D,20071120,000000,10.74,11,10.67,10.98,714209,0
+FLWS.US,D,20071121,000000,10.9,10.92,10.3,10.51,367994,0
+FLWS.US,D,20071123,000000,10.59,10.76,10.48,10.7,120613,0
+FLWS.US,D,20071126,000000,10.67,10.78,10.09,10.2,305506,0
+FLWS.US,D,20071127,000000,10.21,10.62,10.09,10.17,282212,0
+FLWS.US,D,20071128,000000,10.39,10.67,10.39,10.56,461084,0
+FLWS.US,D,20071129,000000,10.43,10.52,10.29,10.36,262054,0
+FLWS.US,D,20071130,000000,10.47,10.7,10.02,10.47,339336,0
+FLWS.US,D,20071203,000000,10.45,10.46,9.89,9.9,292130,0
+FLWS.US,D,20071204,000000,9.88,9.98,9.7,9.74,195671,0
+FLWS.US,D,20071205,000000,9.85,9.94,9.69,9.82,139282,0
+FLWS.US,D,20071206,000000,9.82,9.94,9.65,9.72,300915,0
+FLWS.US,D,20071207,000000,9.71,9.86,9.62,9.73,275741,0
+FLWS.US,D,20071210,000000,9.72,9.79,9.43,9.66,346069,0
+FLWS.US,D,20071211,000000,9.66,9.83,9.51,9.65,564967,0
+FLWS.US,D,20071212,000000,9.72,9.94,9.61,9.78,218075,0
+FLWS.US,D,20071213,000000,9.7,9.76,9.63,9.7,164923,0
+FLWS.US,D,20071214,000000,9.66,9.72,9.52,9.58,327083,0
+FLWS.US,D,20071217,000000,9.51,9.56,9.09,9.09,193071,0
+FLWS.US,D,20071218,000000,9.18,9.49,9,9.36,217255,0
+FLWS.US,D,20071219,000000,9.35,9.36,8.97,9.09,168000,0
+FLWS.US,D,20071220,000000,9.17,9.18,8.72,8.95,263135,0
+FLWS.US,D,20071221,000000,9.08,9.14,8.88,8.94,436833,0
+FLWS.US,D,20071224,000000,8.95,9.19,8.9,9.06,104714,0
+FLWS.US,D,20071226,000000,9,9.06,8.8,8.83,176854,0
+FLWS.US,D,20071227,000000,8.83,9.15,8.7,8.7,199603,0
+FLWS.US,D,20071228,000000,8.8,8.92,8.66,8.68,277874,0
+FLWS.US,D,20071231,000000,8.62,8.77,8.38,8.73,256925,0
+FLWS.US,D,20080102,000000,8.69,8.75,7.99,8.02,470538,0
+FLWS.US,D,20080103,000000,8.02,8.17,7.61,7.63,421885,0
+FLWS.US,D,20080104,000000,7.51,7.55,7.1,7.16,410365,0
+FLWS.US,D,20080107,000000,7.22,7.32,6.87,6.99,383263,0
+FLWS.US,D,20080108,000000,7,7.06,6.59,6.59,610974,0
+FLWS.US,D,20080109,000000,6.76,6.96,6.46,6.8,452515,0
+FLWS.US,D,20080110,000000,6.75,6.85,6.59,6.66,315208,0
+FLWS.US,D,20080111,000000,6.62,6.8,6.5,6.6,284149,0
+FLWS.US,D,20080114,000000,6.62,6.99,6.51,6.87,728670,0
+FLWS.US,D,20080115,000000,6.79,7,6.72,6.81,470862,0
+FLWS.US,D,20080116,000000,6.78,7.16,6.71,7.06,443608,0
+FLWS.US,D,20080117,000000,7.1,7.23,6.75,6.76,371644,0
+FLWS.US,D,20080118,000000,6.73,7.09,6.71,6.74,262981,0
+FLWS.US,D,20080122,000000,6.48,6.75,6.35,6.65,299444,0
+FLWS.US,D,20080123,000000,6.63,7.18,6.51,7.04,821945,0
+FLWS.US,D,20080124,000000,7.65,7.65,6.92,7.29,388061,0
+FLWS.US,D,20080125,000000,7.41,7.59,7.35,7.5,418004,0
+FLWS.US,D,20080128,000000,7.5,7.94,7.37,7.65,455072,0
+FLWS.US,D,20080129,000000,7.79,7.82,7.31,7.64,492798,0
+FLWS.US,D,20080130,000000,7.57,7.78,7.37,7.46,361620,0
+FLWS.US,D,20080131,000000,7.45,7.92,7.31,7.81,277262,0
+FLWS.US,D,20080201,000000,7.86,8.35,7.86,8.31,495354,0
+FLWS.US,D,20080204,000000,8.3,8.68,8.22,8.39,366798,0
+FLWS.US,D,20080205,000000,8.24,8.56,8.24,8.39,294087,0
+FLWS.US,D,20080206,000000,8.43,8.63,8.23,8.23,245766,0
+FLWS.US,D,20080207,000000,8.2,8.48,8.18,8.38,179597,0
+FLWS.US,D,20080208,000000,8.2,8.45,8.2,8.3,192980,0
+FLWS.US,D,20080211,000000,8.34,8.58,8.29,8.53,263801,0
+FLWS.US,D,20080212,000000,8.56,8.6,8.5,8.54,398627,0
+FLWS.US,D,20080213,000000,8.6,8.62,8.41,8.56,395437,0
+FLWS.US,D,20080214,000000,8.58,8.77,8.52,8.55,297714,0
+FLWS.US,D,20080215,000000,8.47,8.5,8.25,8.35,159412,0
+FLWS.US,D,20080219,000000,8.39,8.61,8.17,8.5,305987,0
+FLWS.US,D,20080220,000000,8.42,8.78,8.38,8.65,207634,0
+FLWS.US,D,20080221,000000,8.69,8.8,8.24,8.4,371800,0
+FLWS.US,D,20080222,000000,8.4,8.75,8.25,8.44,155369,0
+FLWS.US,D,20080225,000000,8.41,8.65,8.4,8.62,206527,0
+FLWS.US,D,20080226,000000,8.55,8.69,8.5,8.68,255843,0
+FLWS.US,D,20080227,000000,8.59,8.69,8.38,8.49,165870,0
+FLWS.US,D,20080228,000000,8.44,8.53,8.25,8.25,226973,0
+FLWS.US,D,20080229,000000,8.15,8.33,8.03,8.04,244935,0
+FLWS.US,D,20080303,000000,8.03,8.68,8,8.63,468702,0
+FLWS.US,D,20080304,000000,8.53,8.53,8.08,8.24,229407,0
+FLWS.US,D,20080305,000000,8.26,8.35,8.13,8.16,117904,0
+FLWS.US,D,20080306,000000,8.1,8.28,7.82,7.82,133743,0
+FLWS.US,D,20080307,000000,7.76,8.15,7.65,7.65,286002,0
+FLWS.US,D,20080310,000000,7.69,7.84,7.47,7.47,246685,0
+FLWS.US,D,20080311,000000,7.7,8.23,7.7,8.16,297636,0
+FLWS.US,D,20080312,000000,8.01,8.53,8.01,8.26,222913,0
+FLWS.US,D,20080313,000000,8.18,8.5,8.06,8.26,239275,0
+FLWS.US,D,20080314,000000,8.34,8.34,7.87,8.08,199759,0
+FLWS.US,D,20080317,000000,7.87,8.36,7.79,8.21,161670,0
+FLWS.US,D,20080318,000000,8.42,8.83,8.2,8.63,280608,0
+FLWS.US,D,20080319,000000,8.74,8.94,8.3,8.32,161884,0
+FLWS.US,D,20080320,000000,8.41,8.65,8.07,8.58,470048,0
+FLWS.US,D,20080324,000000,8.62,9,8.42,8.48,489130,0
+FLWS.US,D,20080325,000000,8.46,8.71,8.32,8.64,267647,0
+FLWS.US,D,20080326,000000,8.56,8.56,8.31,8.4,146492,0
+FLWS.US,D,20080327,000000,8.44,8.72,8.29,8.36,155776,0
+FLWS.US,D,20080328,000000,8.35,8.63,8.35,8.4,144270,0
+FLWS.US,D,20080331,000000,8.43,8.67,8.34,8.51,157470,0
+FLWS.US,D,20080401,000000,8.36,8.76,8.36,8.75,394305,0
+FLWS.US,D,20080402,000000,8.73,8.98,8.56,8.78,249183,0
+FLWS.US,D,20080403,000000,8.7,8.87,8.55,8.77,210784,0
+FLWS.US,D,20080404,000000,8.8,9,8.61,8.87,255741,0
+FLWS.US,D,20080407,000000,8.95,9.12,8.85,9.02,393580,0
+FLWS.US,D,20080408,000000,8.96,9.15,8.94,9.03,78324,0
+FLWS.US,D,20080409,000000,9.02,9.02,8.52,8.66,172156,0
+FLWS.US,D,20080410,000000,8.63,8.86,8.57,8.77,97026,0
+FLWS.US,D,20080411,000000,8.71,8.85,8.27,8.28,185425,0
+FLWS.US,D,20080414,000000,8.29,8.51,8.27,8.32,144155,0
+FLWS.US,D,20080415,000000,8.34,8.48,8.3,8.43,124176,0
+FLWS.US,D,20080416,000000,8.48,8.77,8.4,8.76,188348,0
+FLWS.US,D,20080417,000000,8.7,8.7,8.4,8.4,128160,0
+FLWS.US,D,20080418,000000,8.53,8.61,8.31,8.39,128306,0
+FLWS.US,D,20080421,000000,8.31,8.45,8.28,8.39,103841,0
+FLWS.US,D,20080422,000000,8.33,8.41,7.75,7.94,251229,0
+FLWS.US,D,20080423,000000,7.94,8.3,7.94,8.19,283462,0
+FLWS.US,D,20080424,000000,7.87,8.51,7.87,8.47,271702,0
+FLWS.US,D,20080425,000000,8.54,9.03,8.25,8.84,479503,0
+FLWS.US,D,20080428,000000,8.81,9.09,8.7,8.93,432882,0
+FLWS.US,D,20080429,000000,8.93,8.97,8.75,8.88,173935,0
+FLWS.US,D,20080430,000000,8.89,9.26,8.82,8.82,216279,0
+FLWS.US,D,20080501,000000,9.03,9.14,8.85,8.91,383572,0
+FLWS.US,D,20080502,000000,9.01,9.01,8.42,8.64,503472,0
+FLWS.US,D,20080505,000000,8.63,8.71,8.33,8.42,241428,0
+FLWS.US,D,20080506,000000,8.4,8.69,8.28,8.42,296572,0
+FLWS.US,D,20080507,000000,8.45,8.58,8.17,8.18,163906,0
+FLWS.US,D,20080508,000000,8.23,8.23,7.79,7.8,195820,0
+FLWS.US,D,20080509,000000,7.76,7.92,7.76,7.87,159210,0
+FLWS.US,D,20080512,000000,7.89,7.95,7.79,7.95,120578,0
+FLWS.US,D,20080513,000000,7.93,7.93,7.76,7.79,122984,0
+FLWS.US,D,20080514,000000,7.79,7.79,7.54,7.59,173536,0
+FLWS.US,D,20080515,000000,7.6,7.96,7.41,7.96,261208,0
+FLWS.US,D,20080516,000000,8.02,8.18,7.71,8.01,269299,0
+FLWS.US,D,20080519,000000,8,8.16,7.8,7.94,199710,0
+FLWS.US,D,20080520,000000,7.88,7.98,7.8,7.9,111936,0
+FLWS.US,D,20080521,000000,7.93,7.95,7.7,7.75,230571,0
+FLWS.US,D,20080522,000000,7.75,7.98,7.59,7.7,252056,0
+FLWS.US,D,20080523,000000,7.63,7.88,7.59,7.67,147469,0
+FLWS.US,D,20080527,000000,7.65,7.84,7.49,7.67,231875,0
+FLWS.US,D,20080528,000000,7.68,7.82,7.52,7.69,247152,0
+FLWS.US,D,20080529,000000,7.68,8.02,7.63,7.94,198625,0
+FLWS.US,D,20080530,000000,7.99,8.3,7.77,8.28,237262,0
+FLWS.US,D,20080602,000000,8.29,8.5,8.05,8.24,245046,0
+FLWS.US,D,20080603,000000,8.24,8.52,7.92,7.97,703278,0
+FLWS.US,D,20080604,000000,7.95,8.67,7.95,8.41,342088,0
+FLWS.US,D,20080605,000000,8.41,8.57,8.38,8.5,350923,0
+FLWS.US,D,20080606,000000,8.41,8.43,7.87,7.89,117284,0
+FLWS.US,D,20080609,000000,7.89,8.12,7.68,7.79,173353,0
+FLWS.US,D,20080610,000000,7.67,7.72,7.41,7.47,201549,0
+FLWS.US,D,20080611,000000,7.44,7.54,7.37,7.42,135885,0
+FLWS.US,D,20080612,000000,7.5,7.6,7.07,7.1,263884,0
+FLWS.US,D,20080613,000000,7.16,7.53,7.13,7.45,215912,0
+FLWS.US,D,20080616,000000,7.39,7.42,7.03,7.15,392695,0
+FLWS.US,D,20080617,000000,7.16,7.27,7.06,7.2,361205,0
+FLWS.US,D,20080618,000000,7.15,7.15,6.51,6.84,627663,0
+FLWS.US,D,20080619,000000,6.8,7.08,6.74,7.03,259544,0
+FLWS.US,D,20080620,000000,6.95,7.08,6.67,6.78,652752,0
+FLWS.US,D,20080623,000000,6.81,6.93,6.68,6.72,249519,0
+FLWS.US,D,20080624,000000,6.65,6.79,6.65,6.68,374635,0
+FLWS.US,D,20080625,000000,6.68,6.82,6.63,6.8,313310,0
+FLWS.US,D,20080626,000000,6.7,6.85,6.6,6.82,515646,0
+FLWS.US,D,20080627,000000,6.82,6.85,6.63,6.74,729730,0
+FLWS.US,D,20080630,000000,6.76,6.82,6.38,6.45,272725,0
+FLWS.US,D,20080701,000000,6.34,6.67,6.18,6.41,356605,0
+FLWS.US,D,20080702,000000,6.4,6.47,6.21,6.22,513476,0
+FLWS.US,D,20080703,000000,6.26,6.42,6.11,6.17,200598,0
+FLWS.US,D,20080707,000000,6.2,6.2,5.74,5.83,639565,0
+FLWS.US,D,20080708,000000,5.79,6.56,5.79,6.4,811362,0
+FLWS.US,D,20080709,000000,6.39,6.39,6.07,6.07,242817,0
+FLWS.US,D,20080710,000000,6.07,6.21,5.87,5.91,569211,0
+FLWS.US,D,20080711,000000,5.87,6.08,5.87,6,355194,0
+FLWS.US,D,20080714,000000,6.05,6.09,5.5,5.58,270339,0
+FLWS.US,D,20080715,000000,5.03,5.38,4.77,5.3,617933,0
+FLWS.US,D,20080716,000000,5.24,5.88,5.24,5.66,398341,0
+FLWS.US,D,20080717,000000,5.67,5.72,5.4,5.65,381777,0
+FLWS.US,D,20080718,000000,5.39,5.7,5.33,5.43,345076,0
+FLWS.US,D,20080721,000000,5.44,5.76,5.42,5.58,279624,0
+FLWS.US,D,20080722,000000,5.51,5.75,5.51,5.7,299178,0
+FLWS.US,D,20080723,000000,5.71,5.95,5.65,5.78,270920,0
+FLWS.US,D,20080724,000000,5.82,5.84,5.68,5.78,121758,0
+FLWS.US,D,20080725,000000,5.85,6.06,5.79,5.92,153203,0
+FLWS.US,D,20080728,000000,5.91,5.98,5.83,5.88,171595,0
+FLWS.US,D,20080729,000000,5.91,6.07,5.87,5.87,153355,0
+FLWS.US,D,20080730,000000,5.92,5.93,5.57,5.71,252318,0
+FLWS.US,D,20080731,000000,5.63,5.78,5.5,5.51,165600,0
+FLWS.US,D,20080801,000000,5.53,5.63,5.47,5.5,154432,0
+FLWS.US,D,20080804,000000,5.51,5.58,5.43,5.5,227004,0
+FLWS.US,D,20080805,000000,5.58,6.48,5.53,6.44,266092,0
+FLWS.US,D,20080806,000000,6.36,6.56,6.23,6.33,212933,0
+FLWS.US,D,20080807,000000,6.49,7.15,6.42,6.73,413000,0
+FLWS.US,D,20080808,000000,6.51,7.14,6.39,6.86,348803,0
+FLWS.US,D,20080811,000000,6.89,7.26,6.74,6.96,239457,0
+FLWS.US,D,20080812,000000,6.96,7.15,6.64,6.8,238003,0
+FLWS.US,D,20080813,000000,6.78,6.94,6.73,6.86,195088,0
+FLWS.US,D,20080814,000000,6.83,6.98,6.5,6.57,270258,0
+FLWS.US,D,20080815,000000,6.56,6.84,6.21,6.39,403335,0
+FLWS.US,D,20080818,000000,6.37,6.63,6.26,6.32,162647,0
+FLWS.US,D,20080819,000000,6.25,6.33,6.09,6.24,227188,0
+FLWS.US,D,20080820,000000,6.24,6.3,5.98,6.01,184946,0
+FLWS.US,D,20080821,000000,5.98,6.21,5.97,6.01,117434,0
+FLWS.US,D,20080822,000000,6.04,6.3,6.01,6.27,147416,0
+FLWS.US,D,20080825,000000,6.26,6.26,6.03,6.05,174651,0
+FLWS.US,D,20080826,000000,6.03,6.29,5.95,6.06,90902,0
+FLWS.US,D,20080827,000000,6.05,6.22,6.05,6.13,100111,0
+FLWS.US,D,20080828,000000,6.14,6.42,6.02,6.19,113926,0
+FLWS.US,D,20080829,000000,6.17,6.23,6.05,6.14,76324,0
+FLWS.US,D,20080902,000000,6.3,6.4,6.13,6.17,173166,0
+FLWS.US,D,20080903,000000,6.17,6.31,6.07,6.31,351695,0
+FLWS.US,D,20080904,000000,6.28,6.4,6.18,6.18,234486,0
+FLWS.US,D,20080905,000000,6.14,6.39,6.14,6.23,197908,0
+FLWS.US,D,20080908,000000,6.26,6.45,5.91,6.3,154796,0
+FLWS.US,D,20080909,000000,6.33,6.69,6.33,6.47,367426,0
+FLWS.US,D,20080910,000000,6.39,6.69,6.39,6.48,163615,0
+FLWS.US,D,20080911,000000,6.38,6.65,6.38,6.65,199126,0
+FLWS.US,D,20080912,000000,6.58,6.67,6.45,6.48,104384,0
+FLWS.US,D,20080915,000000,6.32,6.56,6.18,6.32,115978,0
+FLWS.US,D,20080916,000000,6.27,6.27,5.92,6.19,255497,0
+FLWS.US,D,20080917,000000,6.11,6.34,5.91,5.98,150216,0
+FLWS.US,D,20080918,000000,6.15,6.41,5.98,6.07,362011,0
+FLWS.US,D,20080919,000000,6.53,6.9,6.47,6.76,458564,0
+FLWS.US,D,20080922,000000,6.76,6.88,6.25,6.25,145507,0
+FLWS.US,D,20080923,000000,6.23,6.61,6.17,6.22,166603,0
+FLWS.US,D,20080924,000000,6.22,6.41,5.86,5.98,144156,0
+FLWS.US,D,20080925,000000,6.03,6.67,6,6.4,340829,0
+FLWS.US,D,20080926,000000,6.28,6.39,6.1,6.13,96453,0
+FLWS.US,D,20080929,000000,6.04,6.18,5.95,5.99,145540,0
+FLWS.US,D,20080930,000000,6.06,6.11,5.95,6.02,171716,0
+FLWS.US,D,20081001,000000,5.99,6.04,5.95,6,77947,0
+FLWS.US,D,20081002,000000,5.98,6.13,5.47,5.55,311766,0
+FLWS.US,D,20081003,000000,5.59,5.59,5.06,5.07,196420,0
+FLWS.US,D,20081006,000000,5.05,5.17,4.75,4.89,378066,0
+FLWS.US,D,20081007,000000,4.99,5.2,4.51,4.56,307838,0
+FLWS.US,D,20081008,000000,4.5,5.08,4.5,4.52,500895,0
+FLWS.US,D,20081009,000000,4.63,4.75,3.85,3.85,328379,0
+FLWS.US,D,20081010,000000,3.76,4.5,3.76,4.39,761793,0
+FLWS.US,D,20081013,000000,4.47,4.6,4.41,4.55,414003,0
+FLWS.US,D,20081014,000000,4.68,4.75,4.54,4.63,448716,0
+FLWS.US,D,20081015,000000,4.62,4.72,4.45,4.47,296067,0
+FLWS.US,D,20081016,000000,4.55,5.01,4.55,4.98,164278,0
+FLWS.US,D,20081017,000000,4.77,5.13,4.49,4.91,241249,0
+FLWS.US,D,20081020,000000,4.99,5.04,4.48,5.02,222162,0
+FLWS.US,D,20081021,000000,4.91,5.15,4.73,4.85,190887,0
+FLWS.US,D,20081022,000000,4.65,5.01,4.5,4.9,195760,0
+FLWS.US,D,20081023,000000,4.98,4.98,4.41,4.79,268170,0
+FLWS.US,D,20081024,000000,4.42,4.62,4.35,4.45,262284,0
+FLWS.US,D,20081027,000000,4.45,4.78,4.32,4.56,209703,0
+FLWS.US,D,20081028,000000,4.7,4.83,4.43,4.78,181851,0
+FLWS.US,D,20081029,000000,4.86,4.93,4.51,4.65,205406,0
+FLWS.US,D,20081030,000000,4.82,4.95,4.53,4.77,218524,0
+FLWS.US,D,20081031,000000,4.7,5.45,4.58,5.35,150092,0
+FLWS.US,D,20081103,000000,5.35,5.43,5.09,5.33,135311,0
+FLWS.US,D,20081104,000000,5.44,5.44,4.7,4.73,221059,0
+FLWS.US,D,20081105,000000,4.66,4.97,4.34,4.37,178665,0
+FLWS.US,D,20081106,000000,4.34,4.69,4.33,4.55,426849,0
+FLWS.US,D,20081107,000000,4.61,4.69,4.43,4.63,128095,0
+FLWS.US,D,20081110,000000,4.73,4.83,4.53,4.55,155716,0
+FLWS.US,D,20081111,000000,4.5,4.75,4.44,4.5,166501,0
+FLWS.US,D,20081112,000000,4.43,4.69,4.15,4.16,103715,0
+FLWS.US,D,20081113,000000,4.15,4.55,3.84,4.35,141483,0
+FLWS.US,D,20081114,000000,4.26,4.26,3.9,3.93,88212,0
+FLWS.US,D,20081117,000000,3.89,4.08,3.63,3.68,122593,0
+FLWS.US,D,20081118,000000,3.71,3.79,3.42,3.53,106409,0
+FLWS.US,D,20081119,000000,3.51,3.63,3.16,3.18,103770,0
+FLWS.US,D,20081120,000000,3.16,3.29,2.83,2.88,98417,0
+FLWS.US,D,20081121,000000,2.94,3.01,2.5,2.88,207531,0
+FLWS.US,D,20081124,000000,2.94,3.7,2.8,3.48,188400,0
+FLWS.US,D,20081125,000000,3.53,4.01,3.4,4.01,227794,0
+FLWS.US,D,20081126,000000,3.89,3.97,3.7,3.87,203944,0
+FLWS.US,D,20081128,000000,3.81,3.95,3.61,3.73,44544,0
+FLWS.US,D,20081201,000000,3.61,3.61,2.97,3.02,117657,0
+FLWS.US,D,20081202,000000,3.09,3.24,3.02,3.23,85644,0
+FLWS.US,D,20081203,000000,3.14,3.41,3,3.26,121254,0
+FLWS.US,D,20081204,000000,3.21,3.48,3.1,3.14,122981,0
+FLWS.US,D,20081205,000000,3.1,3.28,2.9,3.1,256386,0
+FLWS.US,D,20081208,000000,3.12,3.32,2.89,3.28,316304,0
+FLWS.US,D,20081209,000000,3.25,3.41,3.13,3.27,286103,0
+FLWS.US,D,20081210,000000,3.33,3.5,3.24,3.42,168166,0
+FLWS.US,D,20081211,000000,3.37,3.48,3.15,3.21,230504,0
+FLWS.US,D,20081212,000000,3.12,3.4,3.08,3.36,106920,0
+FLWS.US,D,20081215,000000,3.39,3.39,3.01,3.05,326896,0
+FLWS.US,D,20081216,000000,3.12,3.61,3.01,3.44,321865,0
+FLWS.US,D,20081217,000000,3.39,3.45,3.11,3.39,142411,0
+FLWS.US,D,20081218,000000,3.4,3.49,3.21,3.31,133946,0
+FLWS.US,D,20081219,000000,3.41,3.59,3.12,3.47,416290,0
+FLWS.US,D,20081222,000000,3.44,3.49,3.12,3.3,435828,0
+FLWS.US,D,20081223,000000,3.34,3.47,3.2,3.47,210158,0
+FLWS.US,D,20081224,000000,3.46,3.49,3.32,3.4,52394,0
+FLWS.US,D,20081226,000000,3.4,3.46,3.33,3.44,86487,0
+FLWS.US,D,20081229,000000,3.44,3.47,3.26,3.38,302388,0
+FLWS.US,D,20081230,000000,3.41,3.62,3.3,3.55,226545,0
+FLWS.US,D,20081231,000000,3.56,3.83,3.51,3.82,145660,0
+FLWS.US,D,20090102,000000,3.83,3.96,3.69,3.84,66224,0
+FLWS.US,D,20090105,000000,3.97,3.97,3.78,3.88,72131,0
+FLWS.US,D,20090106,000000,3.94,4.17,3.89,4.07,78106,0
+FLWS.US,D,20090107,000000,4.01,4.11,3.8,3.92,84675,0
+FLWS.US,D,20090108,000000,3.84,4.18,3.77,4.06,79873,0
+FLWS.US,D,20090109,000000,4.05,4.09,3.79,3.79,153349,0
+FLWS.US,D,20090112,000000,3.81,3.87,3.5,3.56,112662,0
+FLWS.US,D,20090113,000000,3.55,3.64,3.41,3.45,145449,0
+FLWS.US,D,20090114,000000,3.4,3.52,3.1,3.17,218539,0
+FLWS.US,D,20090115,000000,3.12,3.7,3.03,3.7,125922,0
+FLWS.US,D,20090116,000000,3.65,3.71,3.39,3.63,107909,0
+FLWS.US,D,20090120,000000,3.56,3.72,3.34,3.34,99425,0
+FLWS.US,D,20090121,000000,3.38,3.81,3.36,3.79,90208,0
+FLWS.US,D,20090122,000000,3.71,3.75,3.36,3.48,60392,0
+FLWS.US,D,20090123,000000,3.33,3.51,3.24,3.45,141701,0
+FLWS.US,D,20090126,000000,3.47,3.68,3.33,3.54,69450,0
+FLWS.US,D,20090127,000000,3.54,3.56,3.44,3.45,56371,0
+FLWS.US,D,20090128,000000,3.5,3.75,3.46,3.69,68437,0
+FLWS.US,D,20090129,000000,3.27,3.27,2.79,3.03,381680,0
+FLWS.US,D,20090130,000000,2.93,2.97,2.5,2.51,719756,0
+FLWS.US,D,20090202,000000,2.52,2.57,2.23,2.38,441759,0
+FLWS.US,D,20090203,000000,2.46,2.57,2.38,2.44,275469,0
+FLWS.US,D,20090204,000000,2.45,2.47,2.32,2.39,146280,0
+FLWS.US,D,20090205,000000,2.38,2.45,2.3,2.45,154684,0
+FLWS.US,D,20090206,000000,2.45,2.58,2.41,2.53,169243,0
+FLWS.US,D,20090209,000000,2.58,2.58,2.45,2.51,108566,0
+FLWS.US,D,20090210,000000,2.48,2.52,2.29,2.31,90937,0
+FLWS.US,D,20090211,000000,2.34,2.35,2.28,2.3,114582,0
+FLWS.US,D,20090212,000000,2.28,2.35,2.28,2.32,107499,0
+FLWS.US,D,20090213,000000,2.33,2.44,2.31,2.39,83330,0
+FLWS.US,D,20090217,000000,2.34,2.36,2.14,2.15,131732,0
+FLWS.US,D,20090218,000000,2.15,2.22,2.05,2.11,226553,0
+FLWS.US,D,20090219,000000,2.15,2.22,2.02,2.03,219997,0
+FLWS.US,D,20090220,000000,2,2.09,1.9,1.93,136723,0
+FLWS.US,D,20090223,000000,1.93,2.07,1.68,1.71,233111,0
+FLWS.US,D,20090224,000000,1.79,1.81,1.55,1.59,685591,0
+FLWS.US,D,20090225,000000,1.58,1.58,1.4,1.4,362438,0
+FLWS.US,D,20090226,000000,1.42,1.45,1.34,1.34,198237,0
+FLWS.US,D,20090227,000000,1.31,1.43,1.31,1.33,80899,0
+FLWS.US,D,20090302,000000,1.31,1.36,1.2,1.2,100030,0
+FLWS.US,D,20090303,000000,1.22,1.3,0.85,0.89,162440,0
+FLWS.US,D,20090304,000000,0.95,1.26,0.92,1.23,476423,0
+FLWS.US,D,20090305,000000,1.2,1.3,1.15,1.25,232877,0
+FLWS.US,D,20090306,000000,1.26,1.39,1.26,1.37,290627,0
+FLWS.US,D,20090309,000000,1.38,1.43,1.25,1.29,323886,0
+FLWS.US,D,20090310,000000,1.32,1.48,1.21,1.4,211750,0
+FLWS.US,D,20090311,000000,1.46,1.59,1.33,1.34,338245,0
+FLWS.US,D,20090312,000000,1.34,1.61,1.3,1.6,210536,0
+FLWS.US,D,20090313,000000,1.61,1.79,1.56,1.76,153727,0
+FLWS.US,D,20090316,000000,1.79,2.05,1.79,1.84,141018,0
+FLWS.US,D,20090317,000000,1.83,2.03,1.82,2.02,193864,0
+FLWS.US,D,20090318,000000,2.02,2.1,1.94,1.99,462360,0
+FLWS.US,D,20090319,000000,2,2.04,1.92,1.96,83771,0
+FLWS.US,D,20090320,000000,1.98,2.05,1.87,2.05,211930,0
+FLWS.US,D,20090323,000000,2.1,2.1,1.95,2.05,280708,0
+FLWS.US,D,20090324,000000,2.01,2.01,1.87,1.87,65166,0
+FLWS.US,D,20090325,000000,1.9,2.03,1.83,2,103882,0
+FLWS.US,D,20090326,000000,2.04,2.27,2.01,2.27,174460,0
+FLWS.US,D,20090327,000000,2.23,2.23,2.11,2.12,120258,0
+FLWS.US,D,20090330,000000,2.06,2.18,1.83,2.08,90092,0
+FLWS.US,D,20090331,000000,2.12,2.12,1.8,2.07,88448,0
+FLWS.US,D,20090401,000000,1.97,2.17,1.85,2.1,95363,0
+FLWS.US,D,20090402,000000,2.23,2.42,2.2,2.32,566502,0
+FLWS.US,D,20090403,000000,2.32,2.44,2.28,2.44,43767,0
+FLWS.US,D,20090406,000000,2.5,2.65,2.41,2.64,127874,0
+FLWS.US,D,20090407,000000,2.6,2.69,2.5,2.55,114211,0
+FLWS.US,D,20090408,000000,2.54,2.66,2.5,2.66,55525,0
+FLWS.US,D,20090409,000000,2.74,3.1,2.67,3.07,113986,0
+FLWS.US,D,20090413,000000,3.04,3.1,2.81,3.07,65251,0
+FLWS.US,D,20090414,000000,3.01,3.13,2.75,3.02,82658,0
+FLWS.US,D,20090415,000000,2.92,3.16,2.92,3.15,50939,0
+FLWS.US,D,20090416,000000,3.2,3.3,3.07,3.24,105330,0
+FLWS.US,D,20090417,000000,3.25,3.34,3.1,3.31,89777,0
+FLWS.US,D,20090420,000000,3.2,3.31,2.86,2.87,92950,0
+FLWS.US,D,20090421,000000,2.87,3.2,2.66,3.17,64007,0
+FLWS.US,D,20090422,000000,3.13,3.48,2.92,3.31,107361,0
+FLWS.US,D,20090423,000000,3.3,3.36,2.96,3.01,71879,0
+FLWS.US,D,20090424,000000,3.1,3.26,2.97,3.06,99692,0
+FLWS.US,D,20090427,000000,3.02,3.04,2.73,2.88,61895,0
+FLWS.US,D,20090428,000000,2.85,2.89,2.71,2.81,45572,0
+FLWS.US,D,20090429,000000,2.85,3.24,2.82,3.18,115384,0
+FLWS.US,D,20090430,000000,3.42,3.42,2.92,2.92,100433,0
+FLWS.US,D,20090501,000000,2.9,3.08,2.87,2.98,67213,0
+FLWS.US,D,20090504,000000,3.03,3.12,3,3.12,54426,0
+FLWS.US,D,20090505,000000,3.11,3.99,3.11,3.64,465640,0
+FLWS.US,D,20090506,000000,3.71,3.76,3.36,3.47,134948,0
+FLWS.US,D,20090507,000000,3.51,3.51,2.9,2.93,175168,0
+FLWS.US,D,20090508,000000,3,3.26,2.96,3,125753,0
+FLWS.US,D,20090511,000000,2.95,2.96,2.89,2.89,58832,0
+FLWS.US,D,20090512,000000,3.29,3.29,2.79,2.86,103150,0
+FLWS.US,D,20090513,000000,2.81,2.82,2.45,2.45,103912,0
+FLWS.US,D,20090514,000000,2.65,2.7,2.52,2.55,60029,0
+FLWS.US,D,20090515,000000,2.6,2.65,2.3,2.41,119753,0
+FLWS.US,D,20090518,000000,2.4,2.4,2.16,2.36,154235,0
+FLWS.US,D,20090519,000000,2.3,2.35,2.16,2.27,104654,0
+FLWS.US,D,20090520,000000,2.3,2.33,2.2,2.22,80041,0
+FLWS.US,D,20090521,000000,2.19,2.23,2.08,2.13,159061,0
+FLWS.US,D,20090522,000000,2.15,2.36,2.11,2.19,40917,0
+FLWS.US,D,20090526,000000,2.22,2.37,2.18,2.37,114937,0
+FLWS.US,D,20090527,000000,2.34,2.38,2.28,2.28,36951,0
+FLWS.US,D,20090528,000000,2.72,2.72,2.28,2.37,168405,0
+FLWS.US,D,20090529,000000,2.39,2.41,2.28,2.33,87183,0
+FLWS.US,D,20090601,000000,2.39,2.69,2.39,2.66,85348,0
+FLWS.US,D,20090602,000000,2.65,2.65,2.4,2.55,165479,0
+FLWS.US,D,20090603,000000,2.59,2.6,2.46,2.6,56695,0
+FLWS.US,D,20090604,000000,2.61,2.89,2.59,2.88,138416,0
+FLWS.US,D,20090605,000000,2.98,2.98,2.79,2.82,58702,0
+FLWS.US,D,20090608,000000,3.02,3.02,2.76,2.87,56843,0
+FLWS.US,D,20090609,000000,2.9,2.9,2.78,2.8,35728,0
+FLWS.US,D,20090610,000000,2.82,2.94,2.54,2.63,116753,0
+FLWS.US,D,20090611,000000,2.65,2.77,2.57,2.59,38049,0
+FLWS.US,D,20090612,000000,2.59,2.75,2.53,2.73,44318,0
+FLWS.US,D,20090615,000000,2.72,2.76,2.55,2.62,51490,0
+FLWS.US,D,20090616,000000,2.57,2.7,2.45,2.45,58568,0
+FLWS.US,D,20090617,000000,2.46,2.7,2.46,2.51,97832,0
+FLWS.US,D,20090618,000000,2.5,2.56,2.4,2.4,56803,0
+FLWS.US,D,20090619,000000,2.45,2.52,2.25,2.25,126194,0
+FLWS.US,D,20090622,000000,2.22,2.26,2,2,134206,0
+FLWS.US,D,20090623,000000,2.03,2.25,1.87,2.06,76132,0
+FLWS.US,D,20090624,000000,2.09,2.47,2.03,2.03,355810,0
+FLWS.US,D,20090625,000000,2.05,2.24,2.02,2.1,265997,0
+FLWS.US,D,20090626,000000,2.09,2.1,1.98,2.01,999237,0
+FLWS.US,D,20090629,000000,2.01,2.15,2,2.03,66596,0
+FLWS.US,D,20090630,000000,2.03,2.12,1.92,1.92,127410,0
+FLWS.US,D,20090701,000000,1.99,2.09,1.94,1.96,66609,0
+FLWS.US,D,20090702,000000,1.92,2,1.91,1.91,145696,0
+FLWS.US,D,20090706,000000,1.91,1.94,1.81,1.83,51458,0
+FLWS.US,D,20090707,000000,1.83,1.89,1.73,1.75,103388,0
+FLWS.US,D,20090708,000000,1.73,1.98,1.73,1.75,90005,0
+FLWS.US,D,20090709,000000,1.76,1.94,1.75,1.86,102951,0
+FLWS.US,D,20090710,000000,1.84,1.97,1.78,1.88,44867,0
+FLWS.US,D,20090713,000000,1.9,1.93,1.82,1.91,78258,0
+FLWS.US,D,20090714,000000,1.91,1.91,1.79,1.86,63893,0
+FLWS.US,D,20090715,000000,1.89,2.07,1.83,2.06,98055,0
+FLWS.US,D,20090716,000000,2.01,2.05,1.92,2.05,64010,0
+FLWS.US,D,20090717,000000,2.06,2.19,1.95,2.04,112359,0
+FLWS.US,D,20090720,000000,2.06,2.13,1.96,2.12,95108,0
+FLWS.US,D,20090721,000000,2.14,2.22,2.05,2.21,108427,0
+FLWS.US,D,20090722,000000,2.2,2.5,2.14,2.49,119537,0
+FLWS.US,D,20090723,000000,2.53,2.65,2.33,2.51,239944,0
+FLWS.US,D,20090724,000000,2.15,2.55,2.15,2.41,100831,0
+FLWS.US,D,20090727,000000,2.4,2.47,2.3,2.35,55017,0
+FLWS.US,D,20090728,000000,2.34,2.44,2.2,2.44,92909,0
+FLWS.US,D,20090729,000000,2.41,2.49,2.26,2.26,105608,0
+FLWS.US,D,20090730,000000,2.31,2.46,2.26,2.33,96901,0
+FLWS.US,D,20090731,000000,2.31,2.5,2.31,2.4,105663,0
+FLWS.US,D,20090803,000000,2.48,2.55,2.42,2.52,130438,0
+FLWS.US,D,20090804,000000,2.47,2.59,2.45,2.56,96919,0
+FLWS.US,D,20090805,000000,2.6,2.6,2.46,2.56,68659,0
+FLWS.US,D,20090806,000000,2.56,2.6,2.47,2.48,47614,0
+FLWS.US,D,20090807,000000,2.6,2.64,2.48,2.55,94242,0
+FLWS.US,D,20090810,000000,2.55,2.75,2.5,2.61,192001,0
+FLWS.US,D,20090811,000000,2.6,2.69,2.5,2.57,76103,0
+FLWS.US,D,20090812,000000,2.57,2.75,2.55,2.62,114356,0
+FLWS.US,D,20090813,000000,2.65,2.92,2.65,2.92,173145,0
+FLWS.US,D,20090814,000000,2.95,2.95,2.79,2.83,123055,0
+FLWS.US,D,20090817,000000,2.76,2.79,2.64,2.69,108172,0
+FLWS.US,D,20090818,000000,2.76,2.95,2.76,2.94,64215,0
+FLWS.US,D,20090819,000000,2.9,3.03,2.88,3,100370,0
+FLWS.US,D,20090820,000000,2.43,2.95,2.2,2.88,454424,0
+FLWS.US,D,20090821,000000,2.92,2.97,2.77,2.84,201749,0
+FLWS.US,D,20090824,000000,2.86,2.99,2.84,2.93,297982,0
+FLWS.US,D,20090825,000000,2.87,3.14,2.85,3.1,170738,0
+FLWS.US,D,20090826,000000,3.11,3.39,3.07,3.39,236489,0
+FLWS.US,D,20090827,000000,3.44,3.49,3.15,3.37,87535,0
+FLWS.US,D,20090828,000000,3.4,3.4,3.09,3.18,112898,0
+FLWS.US,D,20090831,000000,3.2,3.36,3.06,3.09,137281,0
+FLWS.US,D,20090901,000000,3.06,3.13,2.95,2.95,106694,0
+FLWS.US,D,20090902,000000,2.93,2.99,2.83,2.97,37223,0
+FLWS.US,D,20090903,000000,2.98,2.98,2.87,2.93,25201,0
+FLWS.US,D,20090904,000000,2.91,2.97,2.87,2.93,35544,0
+FLWS.US,D,20090908,000000,2.97,3.07,2.85,2.95,58293,0
+FLWS.US,D,20090909,000000,2.94,3.13,2.92,3.06,37295,0
+FLWS.US,D,20090910,000000,3.05,3.27,3,3.09,63963,0
+FLWS.US,D,20090911,000000,3.09,3.17,2.98,3.08,90900,0
+FLWS.US,D,20090914,000000,3.04,3.13,3.01,3.05,54214,0
+FLWS.US,D,20090915,000000,3.03,3.1,2.87,3.03,70322,0
+FLWS.US,D,20090916,000000,3.05,3.07,2.98,3,154619,0
+FLWS.US,D,20090917,000000,3.03,3.08,2.98,2.99,121961,0
+FLWS.US,D,20090918,000000,3.01,3.14,2.98,3.02,303414,0
+FLWS.US,D,20090921,000000,3,3.2,2.99,3.17,186409,0
+FLWS.US,D,20090922,000000,3.2,3.52,3.17,3.48,169233,0
+FLWS.US,D,20090923,000000,3.52,3.52,3.28,3.41,46206,0
+FLWS.US,D,20090924,000000,3.4,3.5,3.35,3.43,71205,0
+FLWS.US,D,20090925,000000,3.42,3.5,3.34,3.44,161493,0
+FLWS.US,D,20090928,000000,3.45,3.54,3.36,3.4,86219,0
+FLWS.US,D,20090929,000000,3.41,3.67,3.41,3.51,89937,0
+FLWS.US,D,20090930,000000,3.5,3.57,3.45,3.45,76880,0
+FLWS.US,D,20091001,000000,3.5,3.55,3.28,3.29,132324,0
+FLWS.US,D,20091002,000000,3.26,3.37,3.09,3.28,73409,0
+FLWS.US,D,20091005,000000,3.29,3.4,3.19,3.36,92714,0
+FLWS.US,D,20091006,000000,3.4,3.73,3.37,3.61,89233,0
+FLWS.US,D,20091007,000000,3.6,3.67,3.5,3.54,52895,0
+FLWS.US,D,20091008,000000,3.62,3.75,3.61,3.63,187590,0
+FLWS.US,D,20091009,000000,3.62,3.78,3.55,3.73,55206,0
+FLWS.US,D,20091012,000000,3.79,4.07,3.79,4.02,98835,0
+FLWS.US,D,20091013,000000,4.03,4.28,4,4.16,155124,0
+FLWS.US,D,20091014,000000,4.22,4.48,4.12,4.35,111648,0
+FLWS.US,D,20091015,000000,4.31,4.56,4.31,4.44,168200,0
+FLWS.US,D,20091016,000000,4.41,4.65,4.4,4.46,107991,0
+FLWS.US,D,20091019,000000,4.53,4.6,4.43,4.51,159335,0
+FLWS.US,D,20091020,000000,4.51,4.51,4.35,4.45,56340,0
+FLWS.US,D,20091021,000000,4.42,4.5,4.02,4.46,308658,0
+FLWS.US,D,20091022,000000,4.51,4.75,4.37,4.59,335896,0
+FLWS.US,D,20091023,000000,4.62,4.73,4.46,4.55,207152,0
+FLWS.US,D,20091026,000000,4.59,4.8,4.49,4.61,136920,0
+FLWS.US,D,20091027,000000,4.65,4.87,4.6,4.81,409022,0
+FLWS.US,D,20091028,000000,4.88,4.88,4.61,4.66,275915,0
+FLWS.US,D,20091029,000000,4.75,4.78,4.53,4.61,101709,0
+FLWS.US,D,20091030,000000,4.55,4.73,3.79,3.84,264617,0
+FLWS.US,D,20091102,000000,3.86,3.86,3.26,3.29,300332,0
+FLWS.US,D,20091103,000000,3.27,3.51,3.25,3.38,176495,0
+FLWS.US,D,20091104,000000,3.39,3.44,3.18,3.2,118162,0
+FLWS.US,D,20091105,000000,3.23,3.25,2.98,3,341455,0
+FLWS.US,D,20091106,000000,2.96,3.05,2.96,3.03,100685,0
+FLWS.US,D,20091109,000000,3.07,3.23,3.07,3.13,199543,0
+FLWS.US,D,20091110,000000,3.12,3.15,2.91,2.91,84964,0
+FLWS.US,D,20091111,000000,2.94,3.02,2.89,2.92,105945,0
+FLWS.US,D,20091112,000000,2.9,2.98,2.6,2.6,90258,0
+FLWS.US,D,20091113,000000,2.62,2.86,2.62,2.73,114911,0
+FLWS.US,D,20091116,000000,2.77,2.87,2.72,2.75,104392,0
+FLWS.US,D,20091117,000000,2.74,2.83,2.71,2.73,89247,0
+FLWS.US,D,20091118,000000,2.75,2.84,2.69,2.7,56473,0
+FLWS.US,D,20091119,000000,2.7,2.71,2.6,2.61,216850,0
+FLWS.US,D,20091120,000000,2.59,2.71,2.55,2.58,78511,0
+FLWS.US,D,20091123,000000,2.64,2.72,2.63,2.66,78346,0
+FLWS.US,D,20091124,000000,2.65,2.67,2.55,2.59,152176,0
+FLWS.US,D,20091125,000000,2.62,2.63,2.52,2.57,135972,0
+FLWS.US,D,20091127,000000,2.51,2.56,2.3,2.36,198507,0
+FLWS.US,D,20091130,000000,2.36,2.49,2.22,2.24,260412,0
+FLWS.US,D,20091201,000000,2.34,2.46,2.25,2.32,361443,0
+FLWS.US,D,20091202,000000,2.37,2.46,2.35,2.42,229397,0
+FLWS.US,D,20091203,000000,2.42,2.48,2.4,2.44,160377,0
+FLWS.US,D,20091204,000000,2.51,2.74,2.5,2.71,559693,0
+FLWS.US,D,20091207,000000,2.71,2.92,2.68,2.8,280468,0
+FLWS.US,D,20091208,000000,2.76,2.77,2.51,2.6,172421,0
+FLWS.US,D,20091209,000000,2.62,2.62,2.46,2.5,250791,0
+FLWS.US,D,20091210,000000,2.56,2.57,2.35,2.39,140085,0
+FLWS.US,D,20091211,000000,2.41,2.43,2.27,2.35,160059,0
+FLWS.US,D,20091214,000000,2.43,2.43,2.2,2.26,706699,0
+FLWS.US,D,20091215,000000,2.3,2.34,2.17,2.21,300888,0
+FLWS.US,D,20091216,000000,2.23,2.35,2.2,2.31,368987,0
+FLWS.US,D,20091217,000000,2.33,2.4,2.2,2.28,170089,0
+FLWS.US,D,20091218,000000,2.29,2.37,2.05,2.1,398515,0
+FLWS.US,D,20091221,000000,2.13,2.29,2.13,2.25,181935,0
+FLWS.US,D,20091222,000000,2.26,2.35,2.17,2.18,162344,0
+FLWS.US,D,20091223,000000,2.19,2.29,2.18,2.24,161412,0
+FLWS.US,D,20091224,000000,2.25,2.26,2.22,2.22,93910,0
+FLWS.US,D,20091228,000000,2.24,2.35,2.24,2.3,150821,0
+FLWS.US,D,20091229,000000,2.33,2.52,2.3,2.52,211011,0
+FLWS.US,D,20091230,000000,2.51,2.54,2.4,2.54,111874,0
+FLWS.US,D,20091231,000000,2.53,2.74,2.51,2.65,180994,0
+FLWS.US,D,20100104,000000,2.69,2.74,2.51,2.61,152526,0
+FLWS.US,D,20100105,000000,2.6,2.63,2.5,2.52,106512,0
+FLWS.US,D,20100106,000000,2.51,2.68,2.5,2.59,137333,0
+FLWS.US,D,20100107,000000,2.57,2.69,2.5,2.56,98013,0
+FLWS.US,D,20100108,000000,2.54,2.64,2.5,2.54,76205,0
+FLWS.US,D,20100111,000000,2.55,2.62,2.49,2.54,124685,0
+FLWS.US,D,20100112,000000,2.53,2.55,2.47,2.47,68830,0
+FLWS.US,D,20100113,000000,2.5,2.64,2.48,2.61,81553,0
+FLWS.US,D,20100114,000000,2.6,2.67,2.53,2.55,62276,0
+FLWS.US,D,20100115,000000,2.56,2.58,2.49,2.51,121168,0
+FLWS.US,D,20100119,000000,2.51,2.6,2.45,2.5,163507,0
+FLWS.US,D,20100120,000000,2.48,2.51,2.47,2.47,160406,0
+FLWS.US,D,20100121,000000,2.48,2.5,2.4,2.41,106604,0
+FLWS.US,D,20100122,000000,2.4,2.44,2.33,2.35,92222,0
+FLWS.US,D,20100125,000000,2.37,2.39,2.13,2.17,262132,0
+FLWS.US,D,20100126,000000,2.16,2.25,2.14,2.15,125028,0
+FLWS.US,D,20100127,000000,2.15,2.23,2.15,2.19,91317,0
+FLWS.US,D,20100128,000000,2.2,2.22,1.96,2,295465,0
+FLWS.US,D,20100129,000000,2.16,2.32,1.98,2.07,539477,0
+FLWS.US,D,20100201,000000,2.1,2.29,2.04,2.06,526851,0
+FLWS.US,D,20100202,000000,2.06,2.09,2,2.01,258397,0
+FLWS.US,D,20100203,000000,2.02,2.07,1.98,2.01,244308,0
+FLWS.US,D,20100204,000000,2.03,2.04,1.86,1.86,394862,0
+FLWS.US,D,20100205,000000,1.87,1.97,1.78,1.86,396657,0
+FLWS.US,D,20100208,000000,1.86,1.95,1.82,1.83,149223,0
+FLWS.US,D,20100209,000000,1.87,1.89,1.8,1.86,173632,0
+FLWS.US,D,20100210,000000,1.85,1.87,1.84,1.86,120943,0
+FLWS.US,D,20100211,000000,1.86,1.89,1.85,1.88,151728,0
+FLWS.US,D,20100212,000000,1.89,1.95,1.84,1.85,157198,0
+FLWS.US,D,20100216,000000,1.82,1.95,1.82,1.89,183604,0
+FLWS.US,D,20100217,000000,1.91,1.93,1.87,1.9,147772,0
+FLWS.US,D,20100218,000000,1.9,1.95,1.88,1.93,207169,0
+FLWS.US,D,20100219,000000,1.93,2.11,1.9,2.11,490008,0
+FLWS.US,D,20100222,000000,2.16,2.18,2.07,2.09,194586,0
+FLWS.US,D,20100223,000000,2.12,2.17,2.06,2.17,273094,0
+FLWS.US,D,20100224,000000,2.19,2.19,2.1,2.13,237343,0
+FLWS.US,D,20100225,000000,2.1,2.11,2.02,2.05,243638,0
+FLWS.US,D,20100226,000000,2.05,2.09,2.01,2.03,107349,0
+FLWS.US,D,20100301,000000,2.04,2.15,2.03,2.13,351862,0
+FLWS.US,D,20100302,000000,2.13,2.15,2.09,2.15,204393,0
+FLWS.US,D,20100303,000000,2.15,2.18,2.11,2.15,199660,0
+FLWS.US,D,20100304,000000,2.16,2.17,2.05,2.17,285377,0
+FLWS.US,D,20100305,000000,2.18,2.28,2.1,2.26,208853,0
+FLWS.US,D,20100308,000000,2.27,2.38,2.23,2.36,166918,0
+FLWS.US,D,20100309,000000,2.39,2.51,2.37,2.51,229570,0
+FLWS.US,D,20100310,000000,2.51,2.66,2.4,2.46,284486,0
+FLWS.US,D,20100311,000000,2.46,2.58,2.41,2.57,166211,0
+FLWS.US,D,20100312,000000,2.58,2.65,2.52,2.58,223244,0
+FLWS.US,D,20100315,000000,2.58,2.58,2.46,2.58,127035,0
+FLWS.US,D,20100316,000000,2.58,2.59,2.51,2.59,92200,0
+FLWS.US,D,20100317,000000,2.6,2.62,2.53,2.55,91192,0
+FLWS.US,D,20100318,000000,2.55,2.59,2.45,2.51,113558,0
+FLWS.US,D,20100319,000000,2.53,2.73,2.51,2.72,376863,0
+FLWS.US,D,20100322,000000,2.69,2.7,2.6,2.68,175055,0
+FLWS.US,D,20100323,000000,2.69,2.75,2.64,2.69,142224,0
+FLWS.US,D,20100324,000000,2.68,2.68,2.5,2.51,232188,0
+FLWS.US,D,20100325,000000,2.51,2.58,2.41,2.51,163987,0
+FLWS.US,D,20100326,000000,2.53,2.54,2.45,2.52,65950,0
+FLWS.US,D,20100329,000000,2.52,2.68,2.52,2.55,162482,0
+FLWS.US,D,20100330,000000,2.58,2.63,2.53,2.58,57737,0
+FLWS.US,D,20100331,000000,2.6,2.63,2.5,2.51,121841,0
+FLWS.US,D,20100401,000000,2.51,2.53,2.44,2.48,60323,0
+FLWS.US,D,20100405,000000,2.49,2.61,2.46,2.59,166090,0
+FLWS.US,D,20100406,000000,2.56,2.63,2.5,2.63,74277,0
+FLWS.US,D,20100407,000000,2.63,2.73,2.62,2.69,196573,0
+FLWS.US,D,20100408,000000,2.68,2.76,2.61,2.74,176395,0
+FLWS.US,D,20100409,000000,2.75,2.85,2.7,2.84,166053,0
+FLWS.US,D,20100412,000000,2.95,3.07,2.95,3.03,515410,0
+FLWS.US,D,20100413,000000,3.09,3.2,3.08,3.16,207201,0
+FLWS.US,D,20100414,000000,3.18,3.66,3.18,3.47,360999,0
+FLWS.US,D,20100415,000000,3.5,3.5,3.35,3.37,659341,0
+FLWS.US,D,20100416,000000,3.37,3.37,2.85,3.09,579316,0
+FLWS.US,D,20100419,000000,3.08,3.25,3.01,3.17,287490,0
+FLWS.US,D,20100420,000000,3.2,3.21,3.06,3.15,192554,0
+FLWS.US,D,20100421,000000,3.16,3.17,3.06,3.12,82555,0
+FLWS.US,D,20100422,000000,3.08,3.2,3.05,3.2,204742,0
+FLWS.US,D,20100423,000000,3.2,3.33,3.14,3.31,260207,0
+FLWS.US,D,20100426,000000,3.35,3.4,3.35,3.36,249789,0
+FLWS.US,D,20100427,000000,3.41,3.45,3.2,3.2,235755,0
+FLWS.US,D,20100428,000000,3.08,3.3,2.65,3.02,785846,0
+FLWS.US,D,20100429,000000,3.02,3.1,2.84,3.1,374289,0
+FLWS.US,D,20100430,000000,3.09,3.09,2.85,2.86,305575,0
+FLWS.US,D,20100503,000000,2.92,3,2.75,2.83,539270,0
+FLWS.US,D,20100504,000000,2.78,2.84,2.7,2.72,237607,0
+FLWS.US,D,20100505,000000,2.74,2.8,2.61,2.63,219576,0
+FLWS.US,D,20100506,000000,2.65,2.8,2.57,2.65,286028,0
+FLWS.US,D,20100507,000000,2.62,2.67,2.5,2.55,292173,0
+FLWS.US,D,20100510,000000,2.66,2.84,2.63,2.83,483533,0
+FLWS.US,D,20100511,000000,2.8,2.85,2.77,2.84,148535,0
+FLWS.US,D,20100512,000000,2.85,3.19,2.8,3.15,300146,0
+FLWS.US,D,20100513,000000,3.1,3.1,2.84,2.87,214392,0
+FLWS.US,D,20100514,000000,2.89,2.89,2.7,2.77,140426,0
+FLWS.US,D,20100517,000000,2.77,3.04,2.74,3.01,161781,0
+FLWS.US,D,20100518,000000,3.08,3.1,2.78,2.83,237076,0
+FLWS.US,D,20100519,000000,2.83,3,2.75,2.85,148132,0
+FLWS.US,D,20100520,000000,2.75,2.89,2.66,2.69,213350,0
+FLWS.US,D,20100521,000000,2.61,2.81,2.56,2.71,157256,0
+FLWS.US,D,20100524,000000,2.7,2.8,2.63,2.71,87000,0
+FLWS.US,D,20100525,000000,2.61,2.72,2.61,2.71,69794,0
+FLWS.US,D,20100526,000000,2.75,2.82,2.56,2.58,207758,0
+FLWS.US,D,20100527,000000,2.67,2.75,2.61,2.7,125998,0
+FLWS.US,D,20100528,000000,2.68,2.71,2.61,2.67,41806,0
+FLWS.US,D,20100601,000000,2.65,2.67,2.53,2.54,85593,0
+FLWS.US,D,20100602,000000,2.6,2.74,2.54,2.66,78418,0
+FLWS.US,D,20100603,000000,2.66,2.74,2.65,2.68,52156,0
+FLWS.US,D,20100604,000000,2.59,2.66,2.49,2.51,99575,0
+FLWS.US,D,20100607,000000,2.52,2.56,2.4,2.46,148883,0
+FLWS.US,D,20100608,000000,2.55,2.55,2.4,2.41,63945,0
+FLWS.US,D,20100609,000000,2.45,2.52,2.38,2.42,88820,0
+FLWS.US,D,20100610,000000,2.48,2.53,2.42,2.53,91838,0
+FLWS.US,D,20100611,000000,2.53,2.67,2.52,2.67,130731,0
+FLWS.US,D,20100614,000000,2.7,2.79,2.65,2.67,86057,0
+FLWS.US,D,20100615,000000,2.69,2.69,2.51,2.58,106916,0
+FLWS.US,D,20100616,000000,2.55,2.63,2.48,2.5,130884,0
+FLWS.US,D,20100617,000000,2.51,2.52,2.45,2.46,140984,0
+FLWS.US,D,20100618,000000,2.44,2.48,2.35,2.48,317601,0
+FLWS.US,D,20100621,000000,2.51,2.58,2.41,2.43,71164,0
+FLWS.US,D,20100622,000000,2.44,2.51,2.38,2.38,74899,0
+FLWS.US,D,20100623,000000,2.38,2.43,2.27,2.33,63478,0
+FLWS.US,D,20100624,000000,2.31,2.31,2.25,2.26,85440,0
+FLWS.US,D,20100625,000000,2.27,2.28,2.17,2.17,473450,0
+FLWS.US,D,20100628,000000,2.2,2.3,2.15,2.23,106005,0
+FLWS.US,D,20100629,000000,2.17,2.2,2.06,2.09,108275,0
+FLWS.US,D,20100630,000000,2.1,2.16,2,2.06,191029,0
+FLWS.US,D,20100701,000000,2.07,2.15,1.92,2.07,168179,0
+FLWS.US,D,20100702,000000,2.08,2.3,1.93,2,61742,0
+FLWS.US,D,20100706,000000,2.07,2.12,1.82,1.88,211476,0
+FLWS.US,D,20100707,000000,1.9,2.07,1.88,2.06,195581,0
+FLWS.US,D,20100708,000000,2.09,2.12,2,2.03,88359,0
+FLWS.US,D,20100709,000000,2.02,2.21,2,2.2,83674,0
+FLWS.US,D,20100712,000000,2.2,2.21,2.09,2.1,66933,0
+FLWS.US,D,20100713,000000,2.15,2.32,2.14,2.28,134020,0
+FLWS.US,D,20100714,000000,2.32,2.32,2.21,2.28,73637,0
+FLWS.US,D,20100715,000000,2.33,2.34,2.2,2.24,73568,0
+FLWS.US,D,20100716,000000,2.21,2.22,2.13,2.15,139757,0
+FLWS.US,D,20100719,000000,2.16,2.18,2.05,2.1,87956,0
+FLWS.US,D,20100720,000000,2.06,2.19,2.06,2.17,97432,0
+FLWS.US,D,20100721,000000,2.2,2.3,2.1,2.12,81407,0
+FLWS.US,D,20100722,000000,2.18,2.26,2.14,2.18,94372,0
+FLWS.US,D,20100723,000000,2.17,2.19,2.12,2.19,103455,0
+FLWS.US,D,20100726,000000,2.21,2.28,2.15,2.27,98979,0
+FLWS.US,D,20100727,000000,2.3,2.35,2.27,2.33,124114,0
+FLWS.US,D,20100728,000000,2.33,2.38,2.24,2.26,50293,0
+FLWS.US,D,20100729,000000,2.29,2.29,2.22,2.24,40353,0
+FLWS.US,D,20100730,000000,2.21,2.3,2.17,2.23,53619,0
+FLWS.US,D,20100802,000000,2.29,2.29,2.23,2.27,69813,0
+FLWS.US,D,20100803,000000,2.27,2.37,2.26,2.33,100869,0
+FLWS.US,D,20100804,000000,2.35,2.4,2.35,2.4,67225,0
+FLWS.US,D,20100805,000000,2.38,2.5,2.31,2.48,154798,0
+FLWS.US,D,20100806,000000,2.42,2.42,2.23,2.37,91625,0
+FLWS.US,D,20100809,000000,2.39,2.43,2.24,2.43,69047,0
+FLWS.US,D,20100810,000000,2.38,2.43,2.32,2.34,58184,0
+FLWS.US,D,20100811,000000,2.29,2.31,2.25,2.26,76510,0
+FLWS.US,D,20100812,000000,2.21,2.44,2.21,2.41,99339,0
+FLWS.US,D,20100813,000000,2.39,2.48,2.31,2.34,142754,0
+FLWS.US,D,20100816,000000,2.32,2.51,2.29,2.51,189122,0
+FLWS.US,D,20100817,000000,2.55,2.56,2.47,2.55,99269,0
+FLWS.US,D,20100818,000000,2.55,2.55,2.39,2.42,147481,0
+FLWS.US,D,20100819,000000,2.25,2.31,1.96,2,520294,0
+FLWS.US,D,20100820,000000,1.99,2.04,1.85,1.91,344415,0
+FLWS.US,D,20100823,000000,1.92,1.92,1.65,1.7,2040550,0
+FLWS.US,D,20100824,000000,1.7,1.76,1.65,1.69,1115407,0
+FLWS.US,D,20100825,000000,1.67,1.71,1.65,1.69,252122,0
+FLWS.US,D,20100826,000000,1.7,1.74,1.6,1.61,369654,0
+FLWS.US,D,20100827,000000,1.64,1.67,1.61,1.66,138227,0
+FLWS.US,D,20100830,000000,1.65,1.68,1.59,1.6,152141,0
+FLWS.US,D,20100831,000000,1.6,1.65,1.52,1.58,232076,0
+FLWS.US,D,20100901,000000,1.65,1.65,1.55,1.56,265329,0
+FLWS.US,D,20100902,000000,1.57,1.62,1.57,1.6,274910,0
+FLWS.US,D,20100903,000000,1.63,1.64,1.56,1.59,162160,0
+FLWS.US,D,20100907,000000,1.6,1.62,1.57,1.6,106632,0
+FLWS.US,D,20100908,000000,1.61,1.7,1.59,1.65,350197,0
+FLWS.US,D,20100909,000000,1.7,1.78,1.65,1.73,588383,0
+FLWS.US,D,20100910,000000,1.73,1.82,1.67,1.7,343964,0
+FLWS.US,D,20100913,000000,1.73,1.81,1.65,1.74,362166,0
+FLWS.US,D,20100914,000000,1.74,1.78,1.73,1.76,272895,0
+FLWS.US,D,20100915,000000,1.74,1.8,1.74,1.76,87044,0
+FLWS.US,D,20100916,000000,1.76,1.78,1.71,1.74,81831,0
+FLWS.US,D,20100917,000000,1.75,1.78,1.62,1.66,323874,0
+FLWS.US,D,20100920,000000,1.65,1.75,1.65,1.71,285725,0
+FLWS.US,D,20100921,000000,1.74,1.77,1.7,1.75,289012,0
+FLWS.US,D,20100922,000000,1.73,1.79,1.73,1.73,300367,0
+FLWS.US,D,20100923,000000,1.72,1.78,1.72,1.74,147228,0
+FLWS.US,D,20100924,000000,1.78,1.86,1.73,1.85,343291,0
+FLWS.US,D,20100927,000000,1.86,1.89,1.82,1.85,171441,0
+FLWS.US,D,20100928,000000,1.87,1.88,1.83,1.88,139017,0
+FLWS.US,D,20100929,000000,1.87,1.94,1.84,1.91,150984,0
+FLWS.US,D,20100930,000000,1.92,1.92,1.85,1.89,195779,0
+FLWS.US,D,20101001,000000,1.92,1.95,1.88,1.89,89215,0
+FLWS.US,D,20101004,000000,1.88,1.9,1.86,1.86,193318,0
+FLWS.US,D,20101005,000000,1.89,1.9,1.84,1.88,298400,0
+FLWS.US,D,20101006,000000,1.88,1.88,1.8,1.81,364168,0
+FLWS.US,D,20101007,000000,1.83,1.84,1.76,1.76,225528,0
+FLWS.US,D,20101008,000000,1.77,1.78,1.71,1.72,229576,0
+FLWS.US,D,20101011,000000,1.72,1.74,1.7,1.71,220441,0
+FLWS.US,D,20101012,000000,1.71,1.72,1.69,1.71,358907,0
+FLWS.US,D,20101013,000000,1.71,1.76,1.7,1.76,186420,0
+FLWS.US,D,20101014,000000,1.8,1.83,1.73,1.74,166846,0
+FLWS.US,D,20101015,000000,1.78,1.79,1.75,1.76,179022,0
+FLWS.US,D,20101018,000000,1.77,1.78,1.75,1.76,476223,0
+FLWS.US,D,20101019,000000,1.74,1.75,1.7,1.71,118256,0
+FLWS.US,D,20101020,000000,1.73,1.74,1.68,1.72,166208,0
+FLWS.US,D,20101021,000000,1.75,1.93,1.73,1.74,796268,0
+FLWS.US,D,20101022,000000,1.74,1.79,1.67,1.69,616263,0
+FLWS.US,D,20101025,000000,1.72,1.78,1.69,1.75,248576,0
+FLWS.US,D,20101026,000000,1.78,1.81,1.73,1.79,314641,0
+FLWS.US,D,20101027,000000,1.79,1.79,1.74,1.75,257538,0
+FLWS.US,D,20101028,000000,1.79,1.81,1.75,1.78,204990,0
+FLWS.US,D,20101029,000000,1.77,1.8,1.76,1.8,259037,0
+FLWS.US,D,20101101,000000,1.8,1.84,1.78,1.8,168744,0
+FLWS.US,D,20101102,000000,1.84,1.85,1.78,1.85,132906,0
+FLWS.US,D,20101103,000000,1.85,1.87,1.83,1.86,179133,0
+FLWS.US,D,20101104,000000,1.89,1.96,1.85,1.96,319620,0
+FLWS.US,D,20101105,000000,1.97,2.03,1.9,2.01,235222,0
+FLWS.US,D,20101108,000000,2.01,2.19,2,2.16,190537,0
+FLWS.US,D,20101109,000000,2.17,2.19,2.11,2.15,228082,0
+FLWS.US,D,20101110,000000,2.16,2.19,2.04,2.14,119866,0
+FLWS.US,D,20101111,000000,2.11,2.12,2.01,2.05,222061,0
+FLWS.US,D,20101112,000000,2.02,2.13,2,2.08,223391,0
+FLWS.US,D,20101115,000000,2.1,2.2,2.09,2.19,205091,0
+FLWS.US,D,20101116,000000,2.2,2.2,2.06,2.18,310822,0
+FLWS.US,D,20101117,000000,2.17,2.22,2.1,2.11,224301,0
+FLWS.US,D,20101118,000000,2.18,2.18,2.1,2.11,124262,0
+FLWS.US,D,20101119,000000,2.11,2.17,2.1,2.12,242476,0
+FLWS.US,D,20101122,000000,2.1,2.14,2.01,2.08,288489,0
+FLWS.US,D,20101123,000000,2.05,2.07,1.96,2.04,276222,0
+FLWS.US,D,20101124,000000,2.03,2.09,2,2.02,181971,0
+FLWS.US,D,20101126,000000,2.02,2.04,1.97,2.01,113626,0
+FLWS.US,D,20101129,000000,2.04,2.15,2.02,2.08,363840,0
+FLWS.US,D,20101130,000000,2.06,2.15,1.99,1.99,935770,0
+FLWS.US,D,20101201,000000,2.02,2.05,1.98,2.04,330504,0
+FLWS.US,D,20101202,000000,2.05,2.07,2.01,2.07,130669,0
+FLWS.US,D,20101203,000000,2.06,2.09,1.99,2.09,175514,0
+FLWS.US,D,20101206,000000,2.07,2.1,2.04,2.1,203812,0
+FLWS.US,D,20101207,000000,2.1,2.13,2.07,2.09,309770,0
+FLWS.US,D,20101208,000000,2.11,2.15,2.1,2.15,175459,0
+FLWS.US,D,20101209,000000,2.16,2.21,2.14,2.21,385598,0
+FLWS.US,D,20101210,000000,2.22,2.31,2.18,2.3,197265,0
+FLWS.US,D,20101213,000000,2.27,2.44,2.27,2.4,324977,0
+FLWS.US,D,20101214,000000,2.4,2.48,2.38,2.45,279551,0
+FLWS.US,D,20101215,000000,2.44,2.47,2.4,2.43,189430,0
+FLWS.US,D,20101216,000000,2.43,2.48,2.4,2.47,191812,0
+FLWS.US,D,20101217,000000,2.48,2.48,2.44,2.46,198316,0
+FLWS.US,D,20101220,000000,2.46,2.51,2.43,2.45,237853,0
+FLWS.US,D,20101221,000000,2.47,2.5,2.44,2.5,110065,0
+FLWS.US,D,20101222,000000,2.49,2.66,2.49,2.57,338554,0
+FLWS.US,D,20101223,000000,2.58,2.75,2.58,2.73,229970,0
+FLWS.US,D,20101227,000000,2.78,3.04,2.76,2.9,411449,0
+FLWS.US,D,20101228,000000,2.91,2.97,2.79,2.85,210874,0
+FLWS.US,D,20101229,000000,2.84,2.88,2.75,2.81,114447,0
+FLWS.US,D,20101230,000000,2.77,2.84,2.71,2.72,135286,0
+FLWS.US,D,20101231,000000,2.72,2.73,2.62,2.69,150132,0
+FLWS.US,D,20110103,000000,2.7,2.74,2.61,2.62,167236,0
+FLWS.US,D,20110104,000000,2.62,2.63,2.55,2.59,151816,0
+FLWS.US,D,20110105,000000,2.6,2.7,2.59,2.63,106421,0
+FLWS.US,D,20110106,000000,2.64,2.67,2.56,2.58,120862,0
+FLWS.US,D,20110107,000000,2.58,2.62,2.4,2.51,222313,0
+FLWS.US,D,20110110,000000,2.48,2.5,2.4,2.48,185209,0
+FLWS.US,D,20110111,000000,2.48,2.53,2.48,2.53,108104,0
+FLWS.US,D,20110112,000000,2.55,2.65,2.51,2.65,95670,0
+FLWS.US,D,20110113,000000,2.66,2.66,2.49,2.57,249104,0
+FLWS.US,D,20110114,000000,2.59,2.59,2.5,2.55,125236,0
+FLWS.US,D,20110118,000000,2.56,2.56,2.45,2.5,94542,0
+FLWS.US,D,20110119,000000,2.52,2.52,2.41,2.47,88514,0
+FLWS.US,D,20110120,000000,2.45,2.45,2.4,2.4,149154,0
+FLWS.US,D,20110121,000000,2.42,2.42,2.24,2.26,144014,0
+FLWS.US,D,20110124,000000,2.28,2.32,2.18,2.24,171574,0
+FLWS.US,D,20110125,000000,2.24,2.39,2.19,2.37,119515,0
+FLWS.US,D,20110126,000000,2.38,2.55,2.35,2.55,132550,0
+FLWS.US,D,20110127,000000,2.85,2.95,2.73,2.8,857828,0
+FLWS.US,D,20110128,000000,2.98,3.1,2.75,2.85,567848,0
+FLWS.US,D,20110131,000000,2.9,2.98,2.72,2.74,344344,0
+FLWS.US,D,20110201,000000,2.66,2.8,2.65,2.77,142225,0
+FLWS.US,D,20110202,000000,2.78,2.87,2.74,2.83,186989,0
+FLWS.US,D,20110203,000000,2.85,2.89,2.78,2.8,98591,0
+FLWS.US,D,20110204,000000,2.82,2.82,2.74,2.76,89587,0
+FLWS.US,D,20110207,000000,2.76,2.81,2.71,2.79,109598,0
+FLWS.US,D,20110208,000000,2.76,2.83,2.74,2.82,111187,0
+FLWS.US,D,20110209,000000,2.84,2.84,2.73,2.78,164018,0
+FLWS.US,D,20110210,000000,2.8,2.83,2.7,2.79,148413,0
+FLWS.US,D,20110211,000000,2.8,2.9,2.76,2.82,141819,0
+FLWS.US,D,20110214,000000,2.82,2.89,2.8,2.84,109744,0
+FLWS.US,D,20110215,000000,2.84,2.87,2.75,2.86,149837,0
+FLWS.US,D,20110216,000000,2.89,2.89,2.78,2.83,70871,0
+FLWS.US,D,20110218,000000,2.72,2.82,2.72,2.8,49331,0
+FLWS.US,D,20110222,000000,2.75,2.79,2.62,2.64,146473,0
+FLWS.US,D,20110223,000000,2.67,2.67,2.45,2.58,139251,0
+FLWS.US,D,20110224,000000,2.59,2.68,2.5,2.65,101173,0
+FLWS.US,D,20110225,000000,2.63,2.75,2.57,2.73,96965,0
+FLWS.US,D,20110228,000000,2.73,2.8,2.7,2.74,86491,0
+FLWS.US,D,20110301,000000,2.76,2.77,2.58,2.65,139938,0
+FLWS.US,D,20110302,000000,2.65,2.71,2.62,2.69,83335,0
+FLWS.US,D,20110303,000000,2.74,2.92,2.7,2.83,443099,0
+FLWS.US,D,20110304,000000,2.85,2.9,2.8,2.85,152813,0
+FLWS.US,D,20110307,000000,2.86,2.99,2.67,2.75,313705,0
+FLWS.US,D,20110308,000000,2.71,2.83,2.7,2.79,95562,0
+FLWS.US,D,20110309,000000,2.76,2.8,2.7,2.79,44585,0
+FLWS.US,D,20110310,000000,2.77,2.8,2.69,2.73,194943,0
+FLWS.US,D,20110311,000000,2.73,2.73,2.68,2.73,92651,0
+FLWS.US,D,20110314,000000,2.72,2.74,2.66,2.67,260938,0
+FLWS.US,D,20110315,000000,2.61,2.69,2.5,2.66,172647,0
+FLWS.US,D,20110316,000000,2.64,2.68,2.58,2.65,137725,0
+FLWS.US,D,20110317,000000,2.68,2.68,2.61,2.66,105124,0
+FLWS.US,D,20110318,000000,2.68,2.69,2.56,2.65,449617,0
+FLWS.US,D,20110321,000000,2.71,2.8,2.7,2.74,145875,0
+FLWS.US,D,20110322,000000,2.73,2.76,2.71,2.75,63080,0
+FLWS.US,D,20110323,000000,2.75,2.78,2.74,2.76,210342,0
+FLWS.US,D,20110324,000000,2.79,3.02,2.76,3.01,397734,0
+FLWS.US,D,20110325,000000,3.07,3.22,2.96,3.15,787108,0
+FLWS.US,D,20110328,000000,3.2,3.31,3.16,3.21,332066,0
+FLWS.US,D,20110329,000000,3.23,3.27,3.11,3.26,152404,0
+FLWS.US,D,20110330,000000,3.26,3.32,3.25,3.3,184023,0
+FLWS.US,D,20110331,000000,3.3,3.34,3.3,3.3,272589,0
+FLWS.US,D,20110401,000000,3.25,3.35,3.2,3.31,214246,0
+FLWS.US,D,20110404,000000,3.31,3.38,3.17,3.2,175581,0
+FLWS.US,D,20110405,000000,3.16,3.26,3.12,3.19,171221,0
+FLWS.US,D,20110406,000000,3.23,3.28,3.18,3.2,225332,0
+FLWS.US,D,20110407,000000,3.22,3.23,3.12,3.22,211748,0
+FLWS.US,D,20110408,000000,3.26,3.26,3.15,3.25,258364,0
+FLWS.US,D,20110411,000000,3.23,3.25,3.05,3.2,192658,0
+FLWS.US,D,20110412,000000,3.17,3.22,3.01,3.19,360232,0
+FLWS.US,D,20110413,000000,3.2,3.26,3.11,3.25,230669,0
+FLWS.US,D,20110414,000000,3.16,3.3,3.16,3.29,137946,0
+FLWS.US,D,20110415,000000,3.27,3.36,3.25,3.35,170984,0
+FLWS.US,D,20110418,000000,3.3,3.36,3.13,3.35,274365,0
+FLWS.US,D,20110419,000000,3.32,3.48,3.26,3.38,326444,0
+FLWS.US,D,20110420,000000,3.42,3.74,3.42,3.72,411497,0
+FLWS.US,D,20110421,000000,3.76,3.84,3.49,3.6,725634,0
+FLWS.US,D,20110425,000000,3.58,3.71,3.58,3.64,330010,0
+FLWS.US,D,20110426,000000,3.63,3.65,3.54,3.59,280796,0
+FLWS.US,D,20110427,000000,3.59,3.59,3.21,3.35,361445,0
+FLWS.US,D,20110428,000000,3.35,3.42,3.24,3.4,238686,0
+FLWS.US,D,20110429,000000,3.39,3.4,3.28,3.35,201809,0
+FLWS.US,D,20110502,000000,3.35,3.35,3.07,3.11,251585,0
+FLWS.US,D,20110503,000000,3.08,3.21,3.01,3.18,252292,0
+FLWS.US,D,20110504,000000,3.18,3.24,3,3.13,175449,0
+FLWS.US,D,20110505,000000,3.13,3.15,3.03,3.13,196293,0
+FLWS.US,D,20110506,000000,3.11,3.16,3.09,3.1,169298,0
+FLWS.US,D,20110509,000000,3.06,3.08,2.98,3.01,165006,0
+FLWS.US,D,20110510,000000,3.02,3.12,2.99,3.12,179573,0
+FLWS.US,D,20110511,000000,3.11,3.11,3.02,3.08,112970,0
+FLWS.US,D,20110512,000000,3.05,3.11,2.95,3.1,167228,0
+FLWS.US,D,20110513,000000,3.1,3.24,3.05,3.14,270058,0
+FLWS.US,D,20110516,000000,3.12,3.21,3.04,3.06,175810,0
+FLWS.US,D,20110517,000000,3,3.11,2.95,2.95,176332,0
+FLWS.US,D,20110518,000000,2.95,3,2.83,2.88,93787,0
+FLWS.US,D,20110519,000000,2.85,2.92,2.84,2.84,130597,0
+FLWS.US,D,20110520,000000,2.8,2.85,2.77,2.79,103970,0
+FLWS.US,D,20110523,000000,2.75,2.8,2.64,2.78,117164,0
+FLWS.US,D,20110524,000000,2.83,2.87,2.76,2.81,126543,0
+FLWS.US,D,20110525,000000,2.78,2.96,2.77,2.92,59932,0
+FLWS.US,D,20110526,000000,2.9,2.94,2.81,2.94,103580,0
+FLWS.US,D,20110527,000000,2.96,3.15,2.94,3.05,133269,0
+FLWS.US,D,20110531,000000,3.06,3.12,3.04,3.1,92346,0
+FLWS.US,D,20110601,000000,3.07,3.07,2.95,2.95,148534,0
+FLWS.US,D,20110602,000000,2.95,3,2.8,2.85,188804,0
+FLWS.US,D,20110603,000000,2.79,2.8,2.69,2.76,162346,0
+FLWS.US,D,20110606,000000,2.72,2.76,2.64,2.64,113662,0
+FLWS.US,D,20110607,000000,2.59,2.78,2.59,2.73,97558,0
+FLWS.US,D,20110608,000000,2.71,2.72,2.49,2.54,162617,0
+FLWS.US,D,20110609,000000,2.56,2.66,2.54,2.61,118976,0
+FLWS.US,D,20110610,000000,2.59,2.65,2.48,2.48,93319,0
+FLWS.US,D,20110613,000000,2.49,2.53,2.33,2.33,186831,0
+FLWS.US,D,20110614,000000,2.37,2.47,2.33,2.37,293660,0
+FLWS.US,D,20110615,000000,2.41,2.52,2.26,2.29,132409,0
+FLWS.US,D,20110616,000000,2.36,2.41,2.29,2.4,54193,0
+FLWS.US,D,20110617,000000,2.42,2.58,2.42,2.49,171568,0
+FLWS.US,D,20110620,000000,2.49,2.59,2.48,2.57,67736,0
+FLWS.US,D,20110621,000000,2.59,2.82,2.52,2.8,163662,0
+FLWS.US,D,20110622,000000,2.78,2.81,2.69,2.75,113616,0
+FLWS.US,D,20110623,000000,2.71,2.86,2.65,2.86,106268,0
+FLWS.US,D,20110624,000000,2.87,2.93,2.76,2.91,714450,0
+FLWS.US,D,20110627,000000,2.93,2.93,2.85,2.93,108593,0
+FLWS.US,D,20110628,000000,2.93,3.08,2.84,3.08,125830,0
+FLWS.US,D,20110629,000000,3.09,3.18,3,3.12,216804,0
+FLWS.US,D,20110630,000000,3.12,3.15,3.06,3.1,164005,0
+FLWS.US,D,20110701,000000,3.12,3.14,3,3.14,50612,0
+FLWS.US,D,20110705,000000,3.12,3.21,3.05,3.2,91399,0
+FLWS.US,D,20110706,000000,3.15,3.26,3.15,3.22,114856,0
+FLWS.US,D,20110707,000000,3.26,3.3,3.2,3.3,252363,0
+FLWS.US,D,20110708,000000,3.25,3.42,3.23,3.37,187015,0
+FLWS.US,D,20110711,000000,3.21,3.34,3.2,3.26,76744,0
+FLWS.US,D,20110712,000000,3.25,3.28,3.21,3.21,62350,0
+FLWS.US,D,20110713,000000,3.24,3.24,3.05,3.17,100853,0
+FLWS.US,D,20110714,000000,3.17,3.22,3.12,3.17,49895,0
+FLWS.US,D,20110715,000000,3.17,3.17,3.01,3.11,97542,0
+FLWS.US,D,20110718,000000,3.07,3.07,2.92,2.98,145503,0
+FLWS.US,D,20110719,000000,3,3.15,2.99,3.14,100287,0
+FLWS.US,D,20110720,000000,3.13,3.21,2.96,3.2,83049,0
+FLWS.US,D,20110721,000000,3.21,3.3,3.13,3.27,81032,0
+FLWS.US,D,20110722,000000,3.25,3.28,3.19,3.21,27485,0
+FLWS.US,D,20110725,000000,3.15,3.21,3.04,3.13,82639,0
+FLWS.US,D,20110726,000000,3.19,3.2,3.1,3.1,71031,0
+FLWS.US,D,20110727,000000,3.07,3.08,2.91,2.93,158724,0
+FLWS.US,D,20110728,000000,2.94,3.15,2.94,3.05,81979,0
+FLWS.US,D,20110729,000000,3,3.1,2.96,3.01,83903,0
+FLWS.US,D,20110801,000000,3.08,3.19,3.04,3.18,116634,0
+FLWS.US,D,20110802,000000,3.15,3.28,3.08,3.08,128176,0
+FLWS.US,D,20110803,000000,3.11,3.24,2.95,3.23,154933,0
+FLWS.US,D,20110804,000000,3.18,3.21,2.89,2.91,213564,0
+FLWS.US,D,20110805,000000,2.97,2.97,2.75,2.75,70844,0
+FLWS.US,D,20110808,000000,2.56,2.73,2.3,2.3,159695,0
+FLWS.US,D,20110809,000000,2.53,2.53,2.37,2.45,331852,0
+FLWS.US,D,20110810,000000,2.7,2.7,2.19,2.21,358550,0
+FLWS.US,D,20110811,000000,2.29,2.64,2.21,2.37,485581,0
+FLWS.US,D,20110812,000000,2.4,2.59,2.32,2.39,108505,0
+FLWS.US,D,20110815,000000,2.41,2.73,2.41,2.72,110220,0
+FLWS.US,D,20110816,000000,2.68,2.74,2.55,2.7,96394,0
+FLWS.US,D,20110817,000000,2.74,2.75,2.61,2.67,77926,0
+FLWS.US,D,20110818,000000,2.46,2.54,2.3,2.34,210936,0
+FLWS.US,D,20110819,000000,2.28,2.48,2.26,2.3,113764,0
+FLWS.US,D,20110822,000000,2.39,2.46,2.32,2.36,105207,0
+FLWS.US,D,20110823,000000,2.38,2.52,2.38,2.51,123585,0
+FLWS.US,D,20110824,000000,2.54,2.58,2.47,2.54,81976,0
+FLWS.US,D,20110825,000000,2.6,2.68,2.37,2.38,117125,0
+FLWS.US,D,20110826,000000,2.35,2.5,2.32,2.45,160766,0
+FLWS.US,D,20110829,000000,2.5,2.83,2.49,2.74,180998,0
+FLWS.US,D,20110830,000000,2.92,2.92,2.58,2.66,225052,0
+FLWS.US,D,20110831,000000,2.67,2.69,2.49,2.49,141576,0
+FLWS.US,D,20110901,000000,2.49,2.51,2.32,2.33,133087,0
+FLWS.US,D,20110902,000000,2.33,2.39,2.2,2.22,188055,0
+FLWS.US,D,20110906,000000,2.1,2.28,2.1,2.26,189510,0
+FLWS.US,D,20110907,000000,2.31,2.49,2.29,2.46,195027,0
+FLWS.US,D,20110908,000000,2.44,2.49,2.4,2.4,92204,0
+FLWS.US,D,20110909,000000,2.39,2.43,2.23,2.33,133465,0
+FLWS.US,D,20110912,000000,2.24,2.4,2.24,2.37,34026,0
+FLWS.US,D,20110913,000000,2.4,2.43,2.37,2.41,98180,0
+FLWS.US,D,20110914,000000,2.44,2.5,2.38,2.5,100332,0
+FLWS.US,D,20110915,000000,2.5,2.5,2.41,2.5,127904,0
+FLWS.US,D,20110916,000000,2.5,2.6,2.45,2.57,279404,0
+FLWS.US,D,20110919,000000,2.48,2.5,2.32,2.32,81138,0
+FLWS.US,D,20110920,000000,2.47,2.7,2.34,2.47,342743,0
+FLWS.US,D,20110921,000000,2.48,2.61,2.35,2.35,192525,0
+FLWS.US,D,20110922,000000,2.22,2.42,2.22,2.36,156585,0
+FLWS.US,D,20110923,000000,2.39,2.45,2.34,2.4,69310,0
+FLWS.US,D,20110926,000000,2.42,2.49,2.35,2.48,35400,0
+FLWS.US,D,20110927,000000,2.54,2.7,2.47,2.57,168587,0
+FLWS.US,D,20110928,000000,2.56,2.59,2.36,2.37,96957,0
+FLWS.US,D,20110929,000000,2.45,2.49,2.29,2.4,67778,0
+FLWS.US,D,20110930,000000,2.35,2.5,2.28,2.32,58228,0
+FLWS.US,D,20111003,000000,2.29,2.36,2.2,2.24,253328,0
+FLWS.US,D,20111004,000000,2.13,2.28,2.08,2.26,198376,0
+FLWS.US,D,20111005,000000,2.28,2.37,2.15,2.17,261997,0
+FLWS.US,D,20111006,000000,2.17,2.35,2.17,2.32,118221,0
+FLWS.US,D,20111007,000000,2.3,2.41,2.3,2.32,75459,0
+FLWS.US,D,20111010,000000,2.4,2.48,2.39,2.48,97351,0
+FLWS.US,D,20111011,000000,2.41,2.49,2.37,2.48,67495,0
+FLWS.US,D,20111012,000000,2.47,2.62,2.47,2.57,263493,0
+FLWS.US,D,20111013,000000,2.54,2.6,2.51,2.6,75297,0
+FLWS.US,D,20111014,000000,2.62,2.68,2.6,2.68,117844,0
+FLWS.US,D,20111017,000000,2.65,2.71,2.58,2.65,161165,0
+FLWS.US,D,20111018,000000,2.6,2.65,2.5,2.59,153892,0
+FLWS.US,D,20111019,000000,2.58,2.65,2.5,2.57,82408,0
+FLWS.US,D,20111020,000000,2.57,2.67,2.52,2.65,123012,0
+FLWS.US,D,20111021,000000,2.71,2.71,2.4,2.5,187858,0
+FLWS.US,D,20111024,000000,2.51,2.76,2.51,2.69,211156,0
+FLWS.US,D,20111025,000000,2.66,2.73,2.58,2.6,145714,0
+FLWS.US,D,20111026,000000,2.66,2.73,2.54,2.73,217248,0
+FLWS.US,D,20111027,000000,2.93,2.95,2.66,2.74,235478,0
+FLWS.US,D,20111028,000000,2.75,2.91,2.73,2.83,94759,0
+FLWS.US,D,20111031,000000,2.75,2.91,2.75,2.85,105867,0
+FLWS.US,D,20111101,000000,2.71,2.83,2.61,2.63,122971,0
+FLWS.US,D,20111102,000000,2.7,2.78,2.62,2.66,121161,0
+FLWS.US,D,20111103,000000,2.66,2.81,2.6,2.8,118278,0
+FLWS.US,D,20111104,000000,2.77,2.77,2.65,2.72,109445,0
+FLWS.US,D,20111107,000000,2.65,2.71,2.5,2.66,150761,0
+FLWS.US,D,20111108,000000,2.69,2.79,2.58,2.78,121235,0
+FLWS.US,D,20111109,000000,2.65,2.74,2.6,2.6,130195,0
+FLWS.US,D,20111110,000000,2.66,2.66,2.54,2.56,89467,0
+FLWS.US,D,20111111,000000,2.54,2.69,2.51,2.68,120275,0
+FLWS.US,D,20111114,000000,2.69,2.75,2.59,2.64,102748,0
+FLWS.US,D,20111115,000000,2.62,2.69,2.57,2.62,77300,0
+FLWS.US,D,20111116,000000,2.59,2.62,2.48,2.49,102065,0
+FLWS.US,D,20111117,000000,2.49,2.55,2.35,2.42,105379,0
+FLWS.US,D,20111118,000000,2.42,2.53,2.42,2.49,95092,0
+FLWS.US,D,20111121,000000,2.42,2.46,2.36,2.42,66411,0
+FLWS.US,D,20111122,000000,2.38,2.47,2.36,2.36,67752,0
+FLWS.US,D,20111123,000000,2.31,2.34,2.16,2.16,125670,0
+FLWS.US,D,20111125,000000,2.16,2.27,2.15,2.16,39438,0
+FLWS.US,D,20111128,000000,2.29,2.43,2.27,2.32,122840,0
+FLWS.US,D,20111129,000000,2.35,2.35,2.15,2.23,86131,0
+FLWS.US,D,20111130,000000,2.36,2.43,2.31,2.42,200837,0
+FLWS.US,D,20111201,000000,2.4,2.4,2.22,2.23,222194,0
+FLWS.US,D,20111202,000000,2.24,2.39,2.24,2.33,184461,0
+FLWS.US,D,20111205,000000,2.38,2.38,2.26,2.31,80921,0
+FLWS.US,D,20111206,000000,2.31,2.39,2.25,2.33,93093,0
+FLWS.US,D,20111207,000000,2.32,2.38,2.28,2.35,108024,0
+FLWS.US,D,20111208,000000,2.33,2.39,2.27,2.29,296538,0
+FLWS.US,D,20111209,000000,2.31,2.42,2.25,2.36,272196,0
+FLWS.US,D,20111212,000000,2.36,2.36,2.21,2.31,137125,0
+FLWS.US,D,20111213,000000,2.31,2.38,2.25,2.27,141742,0
+FLWS.US,D,20111214,000000,2.24,2.32,2.2,2.3,146748,0
+FLWS.US,D,20111215,000000,2.28,2.29,2.23,2.28,126150,0
+FLWS.US,D,20111216,000000,2.31,2.36,2.22,2.31,350706,0
+FLWS.US,D,20111219,000000,2.33,2.33,2.2,2.2,86131,0
+FLWS.US,D,20111220,000000,2.24,2.29,2.22,2.28,79433,0
+FLWS.US,D,20111221,000000,2.26,2.3,2.18,2.18,132006,0
+FLWS.US,D,20111222,000000,2.2,2.26,2.19,2.22,92584,0
+FLWS.US,D,20111223,000000,2.21,2.29,2.2,2.23,109691,0
+FLWS.US,D,20111227,000000,2.24,2.27,2.2,2.21,60876,0
+FLWS.US,D,20111228,000000,2.19,2.23,2.16,2.16,100173,0
+FLWS.US,D,20111229,000000,2.17,2.22,2.15,2.19,58404,0
+FLWS.US,D,20111230,000000,2.19,2.24,2.18,2.2,190962,0
+FLWS.US,D,20120103,000000,2.28,2.37,2.22,2.28,234309,0
+FLWS.US,D,20120104,000000,2.26,2.35,2.24,2.28,157006,0
+FLWS.US,D,20120105,000000,2.26,2.3,2.2,2.21,130845,0
+FLWS.US,D,20120106,000000,2.21,2.37,2.2,2.22,281514,0
+FLWS.US,D,20120109,000000,2.23,2.28,2.22,2.24,110301,0
+FLWS.US,D,20120110,000000,2.27,2.45,2.27,2.41,141776,0
+FLWS.US,D,20120111,000000,2.39,2.5,2.32,2.49,76289,0
+FLWS.US,D,20120112,000000,2.49,2.52,2.45,2.49,37736,0
+FLWS.US,D,20120113,000000,2.45,2.49,2.4,2.45,61855,0
+FLWS.US,D,20120117,000000,2.46,2.5,2.45,2.5,74533,0
+FLWS.US,D,20120118,000000,2.48,2.56,2.45,2.56,81918,0
+FLWS.US,D,20120119,000000,2.57,2.62,2.55,2.61,60291,0
+FLWS.US,D,20120120,000000,2.61,2.67,2.57,2.62,148823,0
+FLWS.US,D,20120123,000000,2.6,2.65,2.58,2.63,68724,0
+FLWS.US,D,20120124,000000,2.53,2.75,2.4,2.72,200357,0
+FLWS.US,D,20120125,000000,2.73,2.78,2.65,2.73,176451,0
+FLWS.US,D,20120126,000000,2.8,3.09,2.74,2.93,569861,0
+FLWS.US,D,20120127,000000,2.92,2.93,2.85,2.93,142261,0
+FLWS.US,D,20120130,000000,2.88,2.97,2.85,2.93,68054,0
+FLWS.US,D,20120131,000000,2.84,2.96,2.84,2.88,103421,0
+FLWS.US,D,20120201,000000,2.89,2.93,2.84,2.89,112459,0
+FLWS.US,D,20120202,000000,2.93,2.93,2.84,2.88,108548,0
+FLWS.US,D,20120203,000000,2.93,3.01,2.9,2.92,171301,0
+FLWS.US,D,20120206,000000,2.92,2.95,2.85,2.89,185614,0
+FLWS.US,D,20120207,000000,2.92,2.92,2.86,2.89,47854,0
+FLWS.US,D,20120208,000000,2.92,2.95,2.86,2.9,120583,0
+FLWS.US,D,20120209,000000,3.01,3.08,2.95,3.03,178578,0
+FLWS.US,D,20120210,000000,2.93,3.1,2.92,2.92,81584,0
+FLWS.US,D,20120213,000000,3.02,3.05,2.93,3,105501,0
+FLWS.US,D,20120214,000000,2.99,3.09,2.96,3.07,235605,0
+FLWS.US,D,20120215,000000,3.03,3.06,2.96,2.96,60965,0
+FLWS.US,D,20120216,000000,2.98,3.04,2.9,3.02,84954,0
+FLWS.US,D,20120217,000000,3,3.05,2.98,2.99,32134,0
+FLWS.US,D,20120221,000000,2.97,2.97,2.83,2.86,108659,0
+FLWS.US,D,20120222,000000,2.85,2.94,2.85,2.94,170468,0
+FLWS.US,D,20120223,000000,2.93,2.93,2.75,2.83,133903,0
+FLWS.US,D,20120224,000000,2.82,2.82,2.74,2.75,55527,0
+FLWS.US,D,20120227,000000,2.72,2.78,2.7,2.76,38275,0
+FLWS.US,D,20120228,000000,2.81,2.83,2.76,2.78,55837,0
+FLWS.US,D,20120229,000000,2.79,2.81,2.7,2.73,115813,0
+FLWS.US,D,20120301,000000,2.74,2.82,2.72,2.74,108833,0
+FLWS.US,D,20120302,000000,2.76,2.82,2.71,2.73,91381,0
+FLWS.US,D,20120305,000000,2.74,2.8,2.74,2.79,90701,0
+FLWS.US,D,20120306,000000,2.79,2.8,2.75,2.75,56631,0
+FLWS.US,D,20120307,000000,2.76,2.8,2.7,2.76,100579,0
+FLWS.US,D,20120308,000000,2.79,2.8,2.71,2.8,147709,0
+FLWS.US,D,20120309,000000,2.76,2.83,2.76,2.81,203419,0
+FLWS.US,D,20120312,000000,2.81,2.98,2.81,2.86,192023,0
+FLWS.US,D,20120313,000000,2.9,2.95,2.85,2.95,123810,0
+FLWS.US,D,20120314,000000,2.97,2.97,2.9,2.94,48398,0
+FLWS.US,D,20120315,000000,2.98,3,2.94,3,51629,0
+FLWS.US,D,20120316,000000,2.99,3.08,2.96,3.07,151703,0
+FLWS.US,D,20120319,000000,3,3.09,2.99,3.07,116734,0
+FLWS.US,D,20120320,000000,3.05,3.08,3,3.03,39132,0
+FLWS.US,D,20120321,000000,3.03,3.04,2.89,3.02,32872,0
+FLWS.US,D,20120322,000000,3,3.05,2.96,3.02,46657,0
+FLWS.US,D,20120323,000000,3.01,3.05,3.01,3.05,52034,0
+FLWS.US,D,20120326,000000,3.07,3.13,3.03,3.08,103664,0
+FLWS.US,D,20120327,000000,3.06,3.08,2.98,2.99,107302,0
+FLWS.US,D,20120328,000000,2.99,3.02,2.98,2.99,65907,0
+FLWS.US,D,20120329,000000,2.98,3.01,2.95,3,24542,0
+FLWS.US,D,20120330,000000,2.99,3.04,2.96,3.03,143637,0
+FLWS.US,D,20120402,000000,3.01,3.04,2.99,3.03,55293,0
+FLWS.US,D,20120403,000000,3.01,3.04,2.97,3.02,131301,0
+FLWS.US,D,20120404,000000,2.98,3.03,2.88,2.88,126818,0
+FLWS.US,D,20120405,000000,2.86,2.9,2.81,2.88,55437,0
+FLWS.US,D,20120409,000000,2.83,2.94,2.82,2.89,111064,0
+FLWS.US,D,20120410,000000,2.89,2.94,2.87,2.87,101981,0
+FLWS.US,D,20120411,000000,2.97,2.99,2.82,2.94,200690,0
+FLWS.US,D,20120412,000000,2.94,2.96,2.88,2.89,153433,0
+FLWS.US,D,20120413,000000,2.86,2.9,2.81,2.82,133499,0
+FLWS.US,D,20120416,000000,2.83,2.9,2.81,2.84,48927,0
+FLWS.US,D,20120417,000000,2.88,2.96,2.86,2.91,67016,0
+FLWS.US,D,20120418,000000,2.9,2.94,2.84,2.88,96535,0
+FLWS.US,D,20120419,000000,2.9,2.95,2.85,2.87,53634,0
+FLWS.US,D,20120420,000000,2.92,2.94,2.87,2.93,96827,0
+FLWS.US,D,20120423,000000,2.86,2.93,2.86,2.92,74416,0
+FLWS.US,D,20120424,000000,2.92,3.04,2.9,3.02,148216,0
+FLWS.US,D,20120425,000000,3.06,3.08,2.92,2.98,96335,0
+FLWS.US,D,20120426,000000,2.98,3.02,2.94,2.97,30057,0
+FLWS.US,D,20120427,000000,2.99,2.99,2.88,2.96,61559,0
+FLWS.US,D,20120430,000000,2.95,3,2.91,2.98,133014,0
+FLWS.US,D,20120501,000000,2.94,3.03,2.94,3,168881,0
+FLWS.US,D,20120502,000000,3,3.05,2.9,3.05,128685,0
+FLWS.US,D,20120503,000000,3.08,3.18,2.94,3.1,302148,0
+FLWS.US,D,20120504,000000,3.1,3.12,2.98,3.04,158960,0
+FLWS.US,D,20120507,000000,3.06,3.15,2.97,3.09,127103,0
+FLWS.US,D,20120508,000000,3.08,3.25,3.07,3.21,222973,0
+FLWS.US,D,20120509,000000,3.19,3.21,3.12,3.15,96765,0
+FLWS.US,D,20120510,000000,3.19,3.21,3.13,3.19,131210,0
+FLWS.US,D,20120511,000000,3.16,3.2,3,3.02,249466,0
+FLWS.US,D,20120514,000000,3,3.14,2.86,3.08,215545,0
+FLWS.US,D,20120515,000000,3.07,3.07,2.96,2.97,59961,0
+FLWS.US,D,20120516,000000,3,3.03,2.76,2.84,210750,0
+FLWS.US,D,20120517,000000,2.85,2.94,2.85,2.88,108131,0
+FLWS.US,D,20120518,000000,2.88,3.02,2.85,2.9,165865,0
+FLWS.US,D,20120521,000000,2.86,2.91,2.82,2.9,97197,0
+FLWS.US,D,20120522,000000,2.89,3.02,2.89,2.97,80632,0
+FLWS.US,D,20120523,000000,2.94,3.05,2.92,2.94,127023,0
+FLWS.US,D,20120524,000000,2.94,2.95,2.88,2.93,101858,0
+FLWS.US,D,20120525,000000,2.92,2.98,2.92,2.98,56615,0
+FLWS.US,D,20120529,000000,3.01,3.02,2.87,2.97,158173,0
+FLWS.US,D,20120530,000000,2.93,2.99,2.91,2.93,47438,0
+FLWS.US,D,20120531,000000,2.93,3.02,2.93,2.96,114214,0
+FLWS.US,D,20120601,000000,2.93,2.96,2.88,2.91,123225,0
+FLWS.US,D,20120604,000000,2.93,3,2.91,2.98,154519,0
+FLWS.US,D,20120605,000000,2.96,3.08,2.96,3.06,89767,0
+FLWS.US,D,20120606,000000,3.08,3.18,3.06,3.15,79230,0
+FLWS.US,D,20120607,000000,3.15,3.15,3.07,3.11,73832,0
+FLWS.US,D,20120608,000000,3.09,3.13,3,3.03,159128,0
+FLWS.US,D,20120611,000000,3.06,3.07,2.98,2.98,140276,0
+FLWS.US,D,20120612,000000,3.02,3.07,2.99,3.06,82487,0
+FLWS.US,D,20120613,000000,3.05,3.09,3.02,3.06,77710,0
+FLWS.US,D,20120614,000000,3.06,3.13,3.01,3.11,112125,0
+FLWS.US,D,20120615,000000,3.1,3.17,3.08,3.14,185100,0
+FLWS.US,D,20120618,000000,3.1,3.15,3.04,3.11,69597,0
+FLWS.US,D,20120619,000000,3.12,3.34,3.1,3.32,243781,0
+FLWS.US,D,20120620,000000,3.3,3.37,3.28,3.3,101427,0
+FLWS.US,D,20120621,000000,3.35,3.36,3.16,3.17,78561,0
+FLWS.US,D,20120622,000000,3.21,3.52,3.21,3.48,838485,0
+FLWS.US,D,20120625,000000,3.41,3.6,3.34,3.49,138424,0
+FLWS.US,D,20120626,000000,3.5,3.63,3.42,3.47,154306,0
+FLWS.US,D,20120627,000000,3.46,3.51,3.41,3.45,88591,0
+FLWS.US,D,20120628,000000,3.42,3.45,3.26,3.35,177716,0
+FLWS.US,D,20120629,000000,3.4,3.5,3.37,3.49,199933,0
+FLWS.US,D,20120702,000000,3.5,3.6,3.42,3.57,142311,0
+FLWS.US,D,20120703,000000,3.58,3.62,3.51,3.56,113568,0
+FLWS.US,D,20120705,000000,3.53,3.63,3.48,3.59,130632,0
+FLWS.US,D,20120706,000000,3.53,3.67,3.5,3.59,147734,0
+FLWS.US,D,20120709,000000,3.53,3.65,3.53,3.59,184344,0
+FLWS.US,D,20120710,000000,3.64,3.71,3.62,3.7,239760,0
+FLWS.US,D,20120711,000000,3.7,3.71,3.62,3.64,141019,0
+FLWS.US,D,20120712,000000,3.62,3.74,3.62,3.7,95560,0
+FLWS.US,D,20120713,000000,3.73,3.75,3.67,3.73,104982,0
+FLWS.US,D,20120716,000000,3.76,3.79,3.69,3.74,68100,0
+FLWS.US,D,20120717,000000,3.78,3.91,3.73,3.88,186293,0
+FLWS.US,D,20120718,000000,3.9,4.12,3.88,3.92,410067,0
+FLWS.US,D,20120719,000000,3.9,3.95,3.78,3.8,123029,0
+FLWS.US,D,20120720,000000,3.74,3.76,3.7,3.72,165340,0
+FLWS.US,D,20120723,000000,3.65,3.7,3.57,3.58,140284,0
+FLWS.US,D,20120724,000000,3.58,3.7,3.57,3.61,152926,0
+FLWS.US,D,20120725,000000,3.67,3.7,3.46,3.48,134686,0
+FLWS.US,D,20120726,000000,3.51,3.52,3.13,3.29,229188,0
+FLWS.US,D,20120727,000000,3.27,3.51,3.19,3.49,124400,0
+FLWS.US,D,20120730,000000,3.57,3.59,3.41,3.42,97348,0
+FLWS.US,D,20120731,000000,3.41,3.585,3.41,3.51,59549,0
+FLWS.US,D,20120801,000000,3.52,3.56,3.48,3.48,76685,0
+FLWS.US,D,20120802,000000,3.47,3.59,3.42,3.43,104935,0
+FLWS.US,D,20120803,000000,3.44,3.59,3.4,3.52,58061,0
+FLWS.US,D,20120806,000000,3.53,3.75,3.51,3.74,80016,0
+FLWS.US,D,20120807,000000,3.75,3.85,3.66,3.69,127977,0
+FLWS.US,D,20120808,000000,3.67,3.78,3.651,3.68,39944,0
+FLWS.US,D,20120809,000000,3.66,3.66,3.51,3.6,83023,0
+FLWS.US,D,20120810,000000,3.58,3.61,3.52,3.59,52516,0
+FLWS.US,D,20120813,000000,3.59,3.875,3.59,3.69,96446,0
+FLWS.US,D,20120814,000000,3.71,3.73,3.56,3.56,56351,0
+FLWS.US,D,20120815,000000,3.57,3.76,3.56,3.76,47094,0
+FLWS.US,D,20120816,000000,3.77,3.77,3.66,3.73,50591,0
+FLWS.US,D,20120817,000000,3.72,3.78,3.66,3.71,84546,0
+FLWS.US,D,20120820,000000,3.68,3.78,3.66,3.78,195268,0
+FLWS.US,D,20120821,000000,3.83,3.99,3.65,3.68,168886,0
+FLWS.US,D,20120822,000000,3.69,3.75,3.58,3.6,226139,0
+FLWS.US,D,20120823,000000,3.8,3.81,3.49,3.55,199854,0
+FLWS.US,D,20120824,000000,3.58,3.72,3.47,3.7,105096,0
+FLWS.US,D,20120827,000000,3.71,3.83,3.64,3.77,179146,0
+FLWS.US,D,20120828,000000,3.8,3.8,3.64,3.71,795281,0
+FLWS.US,D,20120829,000000,3.69,3.78,3.64,3.68,168246,0
+FLWS.US,D,20120830,000000,3.63,3.71,3.59,3.65,133486,0
+FLWS.US,D,20120831,000000,3.7,3.71,3.58,3.595,191515,0
+FLWS.US,D,20120904,000000,3.65,3.75,3.6,3.67,167226,0
+FLWS.US,D,20120905,000000,3.69,3.79,3.67,3.76,136499,0
+FLWS.US,D,20120906,000000,3.8,3.96,3.76,3.95,122670,0
+FLWS.US,D,20120907,000000,3.99,3.99,3.821,3.95,224675,0
+FLWS.US,D,20120910,000000,3.95,4.05,3.94,4,204463,0
+FLWS.US,D,20120911,000000,4.02,4.05,3.98,4,181451,0
+FLWS.US,D,20120912,000000,4.02,4.04,3.86,3.9,178724,0
+FLWS.US,D,20120913,000000,3.92,4.03,3.7,3.75,965123,0
+FLWS.US,D,20120914,000000,3.77,3.83,3.73,3.79,208512,0
+FLWS.US,D,20120917,000000,3.8,3.94,3.8,3.93,141900,0
+FLWS.US,D,20120918,000000,3.89,4.01,3.87,3.98,107846,0
+FLWS.US,D,20120919,000000,3.98,4.0301,3.89,3.89,106778,0
+FLWS.US,D,20120920,000000,3.86,4,3.82,3.99,103144,0
+FLWS.US,D,20120921,000000,4.04,4.04,3.81,3.85,181442,0
+FLWS.US,D,20120924,000000,3.84,3.87,3.76,3.8,181950,0
+FLWS.US,D,20120925,000000,3.81,3.86,3.74,3.76,113406,0
+FLWS.US,D,20120926,000000,3.77,3.8,3.71,3.77,82257,0
+FLWS.US,D,20120927,000000,3.78,3.89,3.78,3.83,107132,0
+FLWS.US,D,20120928,000000,3.81,3.84,3.73,3.73,68626,0
+FLWS.US,D,20121001,000000,3.76,3.93,3.73,3.75,101122,0
+FLWS.US,D,20121002,000000,3.77,3.81,3.68,3.73,154970,0
+FLWS.US,D,20121003,000000,3.74,3.78,3.7,3.76,88282,0
+FLWS.US,D,20121004,000000,3.76,3.84,3.75,3.84,62947,0
+FLWS.US,D,20121005,000000,3.85,3.88,3.78,3.78,76899,0
+FLWS.US,D,20121008,000000,3.77,3.87,3.75,3.82,61169,0
+FLWS.US,D,20121009,000000,3.82,3.84,3.74,3.74,35244,0
+FLWS.US,D,20121010,000000,3.76,3.81,3.73,3.75,82866,0
+FLWS.US,D,20121011,000000,3.78,3.79,3.7201,3.75,17948,0
+FLWS.US,D,20121012,000000,3.74,3.77,3.7,3.7,35179,0
+FLWS.US,D,20121015,000000,3.67,3.73,3.6,3.71,102221,0
+FLWS.US,D,20121016,000000,3.74,3.77,3.63,3.73,67834,0
+FLWS.US,D,20121017,000000,3.73,3.8,3.67,3.8,68616,0
+FLWS.US,D,20121018,000000,3.8,3.82,3.6,3.68,96261,0
+FLWS.US,D,20121019,000000,3.65,3.69,3.44,3.52,98141,0
+FLWS.US,D,20121022,000000,3.53,3.56,3.2,3.38,101880,0
+FLWS.US,D,20121023,000000,3.36,3.38,3.19,3.22,96567,0
+FLWS.US,D,20121024,000000,3.25,3.57,3.25,3.44,93301,0
+FLWS.US,D,20121025,000000,3.5,3.55,3.45,3.55,52721,0
+FLWS.US,D,20121026,000000,3.54,3.62,3.45,3.55,54509,0
+FLWS.US,D,20121031,000000,3.58,3.66,3.51,3.63,78483,0
+FLWS.US,D,20121101,000000,3.62,3.64,3.56,3.63,86821,0
+FLWS.US,D,20121102,000000,3.63,3.63,3.41,3.44,75574,0
+FLWS.US,D,20121105,000000,3.42,3.47,3.25,3.27,157434,0
+FLWS.US,D,20121106,000000,3.28,3.565,3.28,3.5,144591,0
+FLWS.US,D,20121107,000000,3.45,3.5,3.36,3.42,103793,0
+FLWS.US,D,20121108,000000,3.42,3.43,3.2,3.22,93050,0
+FLWS.US,D,20121109,000000,3.17,3.22,3.1,3.12,100063,0
+FLWS.US,D,20121112,000000,3.12,3.28,3.1,3.22,73044,0
+FLWS.US,D,20121113,000000,3.16,3.29,3.16,3.1605,66285,0
+FLWS.US,D,20121114,000000,3.17,3.19,3,3,141296,0
+FLWS.US,D,20121115,000000,3.01,3.15,3,3.03,138793,0
+FLWS.US,D,20121116,000000,3.01,3.02,2.82,2.9,143100,0
+FLWS.US,D,20121119,000000,2.9,2.97,2.77,2.89,143111,0
+FLWS.US,D,20121120,000000,2.88,3.13,2.88,3.05,108642,0
+FLWS.US,D,20121121,000000,2.9,3.03,2.9,3,106785,0
+FLWS.US,D,20121123,000000,3.02,3.25,3.0192,3.08,73647,0
+FLWS.US,D,20121126,000000,3.06,3.09,2.9,2.99,136813,0
+FLWS.US,D,20121127,000000,2.98,3.01,2.96,2.97,73046,0
+FLWS.US,D,20121128,000000,3.14,3.15,2.99,3.15,42043,0
+FLWS.US,D,20121129,000000,3.21,3.22,3.06,3.13,109933,0
+FLWS.US,D,20121130,000000,3.14,3.17,3.09,3.13,56368,0
+FLWS.US,D,20121203,000000,3.17,3.23,3.01,3.07,135257,0
+FLWS.US,D,20121204,000000,3.12,3.12,3.04,3.09,101673,0
+FLWS.US,D,20121205,000000,3.12,3.15,3.1,3.13,48997,0
+FLWS.US,D,20121206,000000,3.1,3.13,3.05,3.12,38626,0
+FLWS.US,D,20121207,000000,3.12,3.21,3.05,3.18,94338,0
+FLWS.US,D,20121210,000000,3.2,3.43,3.18,3.4,119341,0
+FLWS.US,D,20121211,000000,3.44,3.49,3.36,3.41,148857,0
+FLWS.US,D,20121212,000000,3.43,3.43,3.32,3.36,67762,0
+FLWS.US,D,20121213,000000,3.4,3.4,3.25,3.28,85664,0
+FLWS.US,D,20121214,000000,3.27,3.42,3.27,3.31,48350,0
+FLWS.US,D,20121217,000000,3.36,3.41,3.35,3.38,65604,0
+FLWS.US,D,20121218,000000,3.39,3.49,3.3801,3.45,145574,0
+FLWS.US,D,20121219,000000,3.3401,3.93,3.3401,3.72,200349,0
+FLWS.US,D,20121220,000000,3.75,3.75,3.65,3.72,111643,0
+FLWS.US,D,20121221,000000,3.63,3.69,3.52,3.64,171721,0
+FLWS.US,D,20121224,000000,3.63,3.81,3.5,3.6,40484,0
+FLWS.US,D,20121226,000000,3.6,3.77,3.55,3.62,82579,0
+FLWS.US,D,20121227,000000,3.64,3.73,3.52,3.7,79956,0
+FLWS.US,D,20121228,000000,3.67,3.75,3.46,3.48,146187,0
+FLWS.US,D,20121231,000000,3.5,3.6999,3.46,3.67,147812,0
+FLWS.US,D,20130102,000000,3.86,3.95,3.7,3.78,200081,0
+FLWS.US,D,20130103,000000,3.77,3.81,3.64,3.69,102851,0
+FLWS.US,D,20130104,000000,3.69,3.7699,3.62,3.71,59792,0
+FLWS.US,D,20130107,000000,3.71,3.71,3.59,3.63,51836,0
+FLWS.US,D,20130108,000000,3.62,3.69,3.57,3.65,36677,0
+FLWS.US,D,20130109,000000,3.67,3.71,3.61,3.69,37053,0
+FLWS.US,D,20130110,000000,3.72,3.75,3.63,3.71,45954,0
+FLWS.US,D,20130111,000000,3.74,3.74,3.65,3.68,37777,0
+FLWS.US,D,20130114,000000,3.71,3.75,3.6,3.61,68881,0
+FLWS.US,D,20130115,000000,3.62,3.71,3.6,3.68,62394,0
+FLWS.US,D,20130116,000000,3.67,3.735,3.55,3.56,48003,0
+FLWS.US,D,20130117,000000,3.58,3.72,3.4501,3.7,202949,0
+FLWS.US,D,20130118,000000,3.69,3.73,3.66,3.69,33154,0
+FLWS.US,D,20130122,000000,3.76,3.78,3.71,3.76,213701,0
+FLWS.US,D,20130123,000000,3.77,3.78,3.74,3.74,89787,0
+FLWS.US,D,20130124,000000,3.75,3.79,3.74,3.77,78282,0
+FLWS.US,D,20130125,000000,3.81,3.81,3.73,3.76,73659,0
+FLWS.US,D,20130128,000000,3.75,3.8,3.71,3.74,97375,0
+FLWS.US,D,20130129,000000,3.72,3.76,3.67,3.75,35603,0
+FLWS.US,D,20130130,000000,3.73,3.78,3.7,3.72,54270,0
+FLWS.US,D,20130131,000000,3.73,4.1191,3.69,4.02,412224,0
+FLWS.US,D,20130201,000000,4.14,4.19,3.9702,4.01,169807,0
+FLWS.US,D,20130204,000000,4.01,4.03,3.8,3.83,187260,0
+FLWS.US,D,20130205,000000,3.85,3.85,3.79,3.8,166570,0
+FLWS.US,D,20130206,000000,3.8,3.91,3.78,3.89,121361,0
+FLWS.US,D,20130207,000000,3.87,4.01,3.85,3.96,195430,0
+FLWS.US,D,20130208,000000,3.99,4.03,3.96,4,135997,0
+FLWS.US,D,20130211,000000,4,4.049,3.98,3.99,102714,0
+FLWS.US,D,20130212,000000,4,4.14,3.9901,4.08,146473,0
+FLWS.US,D,20130213,000000,4.1,4.155,4.06,4.13,203867,0
+FLWS.US,D,20130214,000000,4.13,4.39,4.13,4.28,196061,0
+FLWS.US,D,20130215,000000,4.33,4.33,4.18,4.21,143072,0
+FLWS.US,D,20130219,000000,4.17,4.35,4.1,4.35,182120,0
+FLWS.US,D,20130220,000000,4.34,4.35,4.23,4.23,132253,0
+FLWS.US,D,20130221,000000,4.24,4.3,4.2,4.25,102491,0
+FLWS.US,D,20130222,000000,4.3,4.33,4.28,4.3,103007,0
+FLWS.US,D,20130225,000000,4.35,4.36,4.2,4.2,97934,0
+FLWS.US,D,20130226,000000,4.23,4.33,4.23,4.3,96108,0
+FLWS.US,D,20130227,000000,4.29,4.4,4.27,4.32,79889,0
+FLWS.US,D,20130228,000000,4.32,4.41,4.281,4.3,175505,0
+FLWS.US,D,20130301,000000,4.29,4.56,4.29,4.51,219554,0
+FLWS.US,D,20130304,000000,4.58,4.58,4.405,4.47,108281,0
+FLWS.US,D,20130305,000000,4.52,4.74,4.43,4.64,115513,0
+FLWS.US,D,20130306,000000,4.69,4.71,4.47,4.71,105330,0
+FLWS.US,D,20130307,000000,4.72,4.85,4.69,4.77,103615,0
+FLWS.US,D,20130308,000000,4.84,4.98,4.75,4.9,206105,0
+FLWS.US,D,20130311,000000,4.91,5.1,4.91,5.1,140247,0
+FLWS.US,D,20130312,000000,5.11,5.12,4.99,5.03,75316,0
+FLWS.US,D,20130313,000000,5.02,5.08,4.86,5.03,114400,0
+FLWS.US,D,20130314,000000,5.03,5.1199,5,5.06,72617,0
+FLWS.US,D,20130315,000000,5.08,5.08,4.98,5.04,150646,0
+FLWS.US,D,20130318,000000,5,5,4.63,4.92,156359,0
+FLWS.US,D,20130319,000000,4.91,5.04,4.89,5.03,136251,0
+FLWS.US,D,20130320,000000,5.05,5.1,5.01,5.09,109341,0
+FLWS.US,D,20130321,000000,5.08,5.09,5.01,5.09,63054,0
+FLWS.US,D,20130322,000000,5.1,5.1,4.93,4.97,63175,0
+FLWS.US,D,20130325,000000,4.99,5.1,4.94,5.05,155337,0
+FLWS.US,D,20130326,000000,5.09,5.11,5,5.04,113251,0
+FLWS.US,D,20130327,000000,5.02,5.06,4.96,5.05,232614,0
+FLWS.US,D,20130328,000000,5.07,5.07,4.96,4.97,164365,0
+FLWS.US,D,20130401,000000,4.99,5.08,4.75,4.88,185469,0
+FLWS.US,D,20130402,000000,4.9,5.05,4.9,5,178960,0
+FLWS.US,D,20130403,000000,5.03,5.03,4.95,4.96,120573,0
+FLWS.US,D,20130404,000000,4.99,5.05,4.99,5.02,48779,0
+FLWS.US,D,20130405,000000,4.95,5.01,4.95,5,84474,0
+FLWS.US,D,20130408,000000,5,5.12,5,5.12,83676,0
+FLWS.US,D,20130409,000000,5.13,5.14,5.03,5.07,137775,0
+FLWS.US,D,20130410,000000,5.11,5.42,5.1,5.4,134386,0
+FLWS.US,D,20130411,000000,5.4,5.53,5.4,5.5,137174,0
+FLWS.US,D,20130412,000000,5.35,5.44,5.01,5.42,149311,0
+FLWS.US,D,20130415,000000,5.37,5.52,5.095,5.24,201949,0
+FLWS.US,D,20130416,000000,5.32,5.45,5.28,5.36,161051,0
+FLWS.US,D,20130417,000000,5.31,5.32,5.17,5.25,132813,0
+FLWS.US,D,20130418,000000,5.33,5.33,5.2725,5.29,120762,0
+FLWS.US,D,20130419,000000,5.28,5.36,5.2,5.35,101180,0
+FLWS.US,D,20130422,000000,5.42,5.42,5.26,5.38,145604,0
+FLWS.US,D,20130423,000000,5.41,5.42,5.37,5.41,222415,0
+FLWS.US,D,20130424,000000,5.39,5.58,5.38,5.53,152997,0
+FLWS.US,D,20130425,000000,5.58,5.75,5.58,5.66,152776,0
+FLWS.US,D,20130426,000000,5.78,5.8767,5.65,5.84,148212,0
+FLWS.US,D,20130429,000000,5.89,6.15,5.82,6.05,355008,0
+FLWS.US,D,20130430,000000,6.01,6.05,5.5,5.93,709508,0
+FLWS.US,D,20130501,000000,5.92,5.92,5.66,5.71,279525,0
+FLWS.US,D,20130502,000000,5.73,5.73,5.56,5.56,348558,0
+FLWS.US,D,20130503,000000,5.685,5.75,5.59,5.68,229442,0
+FLWS.US,D,20130506,000000,5.64,5.92,5.64,5.85,277295,0
+FLWS.US,D,20130507,000000,5.83,6.16,5.83,6.09,268998,0
+FLWS.US,D,20130508,000000,6.08,6.4,6.03,6.29,298786,0
+FLWS.US,D,20130509,000000,6.3,6.33,6.15,6.22,350580,0
+FLWS.US,D,20130510,000000,6.22,6.33,6.04,6.05,272839,0
+FLWS.US,D,20130513,000000,6.02,6.54,5.91,6.35,206864,0
+FLWS.US,D,20130514,000000,6.39,6.499,6.35,6.4,177904,0
+FLWS.US,D,20130515,000000,6.37,6.5,6.36,6.4,148663,0
+FLWS.US,D,20130516,000000,6.39,6.49,6.37,6.48,76652,0
+FLWS.US,D,20130517,000000,6.5,6.6,6.38,6.55,120877,0
+FLWS.US,D,20130520,000000,6.42,6.57,6.21,6.54,132073,0
+FLWS.US,D,20130521,000000,6.53,6.57,6.39,6.51,95524,0
+FLWS.US,D,20130522,000000,6.48,6.585,6.2,6.29,122496,0
+FLWS.US,D,20130523,000000,6.18,6.2,6.015,6.15,217480,0
+FLWS.US,D,20130524,000000,6.15,6.25,6.13,6.19,75525,0
+FLWS.US,D,20130528,000000,6.31,6.45,6.08,6.38,146258,0
+FLWS.US,D,20130529,000000,6.32,6.44,6.15,6.24,115605,0
+FLWS.US,D,20130530,000000,6.27,6.3,6.17,6.27,126956,0
+FLWS.US,D,20130531,000000,6.21,6.24,6.09,6.09,186689,0
+FLWS.US,D,20130603,000000,6.11,6.29,5.97,6.19,263830,0
+FLWS.US,D,20130604,000000,6.19,6.26,6.07,6.14,114072,0
+FLWS.US,D,20130605,000000,6.11,6.1299,5.85,5.9,125276,0
+FLWS.US,D,20130606,000000,5.86,6,5.71,5.87,119328,0
+FLWS.US,D,20130607,000000,5.91,6.03,5.81,5.97,99257,0
+FLWS.US,D,20130610,000000,5.9,6.04,5.81,5.89,235849,0
+FLWS.US,D,20130611,000000,5.79,5.89,5.55,5.65,123553,0
+FLWS.US,D,20130612,000000,5.7,5.75,5.43,5.47,176792,0
+FLWS.US,D,20130613,000000,5.48,5.76,5.29,5.71,155434,0
+FLWS.US,D,20130614,000000,5.7,5.8599,5.55,5.56,130133,0
+FLWS.US,D,20130617,000000,5.65,5.88,5.63,5.85,94704,0
+FLWS.US,D,20130618,000000,5.88,6.05,5.85,5.97,157601,0
+FLWS.US,D,20130619,000000,5.99,6.11,5.99,6.06,100924,0
+FLWS.US,D,20130620,000000,5.96,6,5.77,5.89,116581,0
+FLWS.US,D,20130621,000000,5.95,6.06,5.79,6.02,181235,0
+FLWS.US,D,20130624,000000,5.96,6.0299,5.7,5.7,135017,0
+FLWS.US,D,20130625,000000,5.76,5.8,5.61,5.74,109042,0
+FLWS.US,D,20130626,000000,5.79,5.8,5.73,5.77,254498,0
+FLWS.US,D,20130627,000000,5.8,6.22,5.8,6.18,127899,0
+FLWS.US,D,20130628,000000,6.17,6.24,6.07,6.19,935794,0
+FLWS.US,D,20130701,000000,6.2,6.5,6.13,6.16,214811,0
+FLWS.US,D,20130702,000000,6.1,6.16,5.97,6.02,155665,0
+FLWS.US,D,20130703,000000,6,6.04,5.89,6.02,222726,0
+FLWS.US,D,20130705,000000,6.13,6.5,6.071,6.5,164769,0
+FLWS.US,D,20130708,000000,6.51,6.64,6.48,6.56,179933,0
+FLWS.US,D,20130709,000000,6.6,6.65,6.56,6.6,111056,0
+FLWS.US,D,20130710,000000,6.64,6.65,6.51,6.62,94446,0
+FLWS.US,D,20130711,000000,6.69,6.85,6.4501,6.8,148133,0
+FLWS.US,D,20130712,000000,6.8,6.94,6.71,6.92,123148,0
+FLWS.US,D,20130715,000000,6.95,6.99,6.63,6.65,178549,0
+FLWS.US,D,20130716,000000,6.65,6.79,6.55,6.64,84929,0
+FLWS.US,D,20130717,000000,6.71,6.96,6.71,6.88,117321,0
+FLWS.US,D,20130718,000000,6.93,7.09,6.85,7.09,103682,0
+FLWS.US,D,20130719,000000,7.08,7.15,6.98,7.12,93371,0
+FLWS.US,D,20130722,000000,7.15,7.17,6.93,6.97,74745,0
+FLWS.US,D,20130723,000000,6.99,6.99,6.52,6.62,152386,0
+FLWS.US,D,20130724,000000,6.64,6.69,6.47,6.51,88189,0
+FLWS.US,D,20130725,000000,6.45,6.99,6.45,6.99,81210,0
+FLWS.US,D,20130726,000000,6.93,7.15,6.8001,6.91,70825,0
+FLWS.US,D,20130729,000000,6.9,6.9,6.65,6.7,92405,0
+FLWS.US,D,20130730,000000,6.69,6.85,6.4801,6.58,93652,0
+FLWS.US,D,20130731,000000,6.6,6.78,6.51,6.58,59377,0
+FLWS.US,D,20130801,000000,6.65,6.8,6.59,6.8,94603,0
+FLWS.US,D,20130802,000000,6.77,6.98,6.64,6.96,110179,0
+FLWS.US,D,20130805,000000,6.97,6.99,6.81,6.95,43078,0
+FLWS.US,D,20130806,000000,6.92,6.92,6.71,6.78,57554,0
+FLWS.US,D,20130807,000000,6.76,6.765,6.45,6.49,76702,0
+FLWS.US,D,20130808,000000,6.59,6.87,6.52,6.8,81962,0
+FLWS.US,D,20130809,000000,6.77,6.99,6.61,6.63,71400,0
+FLWS.US,D,20130812,000000,6.54,6.66,6.4,6.46,108434,0
+FLWS.US,D,20130813,000000,6.49,6.619,6.27,6.57,85064,0
+FLWS.US,D,20130814,000000,6.59,6.65,6.5,6.53,48663,0
+FLWS.US,D,20130815,000000,6.42,6.42,6.14,6.25,145172,0
+FLWS.US,D,20130816,000000,6.2,6.5,6.2,6.43,181725,0
+FLWS.US,D,20130819,000000,6.4,6.5,5.94,5.95,116384,0
+FLWS.US,D,20130820,000000,5.94,6.22,5.94,6.09,126464,0
+FLWS.US,D,20130821,000000,6.05,6.18,6.03,6.09,85726,0
+FLWS.US,D,20130822,000000,6.19,6.25,6.05,6.25,55239,0
+FLWS.US,D,20130823,000000,6.26,6.26,6.04,6.14,54695,0
+FLWS.US,D,20130826,000000,6.24,6.24,5.99,6.04,89282,0
+FLWS.US,D,20130827,000000,5.91,5.94,5.7,5.75,127206,0
+FLWS.US,D,20130828,000000,5.74,5.93,5.72,5.81,92794,0
+FLWS.US,D,20130829,000000,5.82,6.01,5.22,5.52,397624,0
+FLWS.US,D,20130830,000000,5.57,5.59,5.32,5.44,165994,0
+FLWS.US,D,20130903,000000,5.55,5.59,5.21,5.28,143273,0
+FLWS.US,D,20130904,000000,5.27,5.44,5.15,5.42,110533,0
+FLWS.US,D,20130905,000000,5.45,5.47,5.23,5.34,160419,0
+FLWS.US,D,20130906,000000,5.38,5.45,5.15,5.34,117454,0
+FLWS.US,D,20130909,000000,5.38,5.44,5.29,5.39,180767,0
+FLWS.US,D,20130910,000000,5.45,5.45,5.16,5.27,240342,0
+FLWS.US,D,20130911,000000,5.24,5.39,5.19,5.31,160729,0
+FLWS.US,D,20130912,000000,5.3,5.34,5.15,5.18,111445,0
+FLWS.US,D,20130913,000000,5.2,5.43,5.18,5.38,126974,0
+FLWS.US,D,20130916,000000,5.5,5.56,5.38,5.39,290390,0
+FLWS.US,D,20130917,000000,5.4,5.57,5.4,5.56,120528,0
+FLWS.US,D,20130918,000000,5.54,5.72,5.44,5.6,140809,0
+FLWS.US,D,20130919,000000,5.62,5.6799,5.4,5.44,135343,0
+FLWS.US,D,20130920,000000,5.43,5.47,5.31,5.43,175156,0
+FLWS.US,D,20130923,000000,5.39,5.4,5.24,5.34,174799,0
+FLWS.US,D,20130924,000000,5.34,5.4,5.27,5.34,164500,0
+FLWS.US,D,20130925,000000,5.33,5.38,5.32,5.33,116300,0
+FLWS.US,D,20130926,000000,5.33,5.35,5.22,5.31,91100,0
+FLWS.US,D,20130927,000000,5.26,5.32,5.15,5.23,135900,0
+FLWS.US,D,20130930,000000,5.15,5.18,4.67,4.93,751710,0
+FLWS.US,D,20131001,000000,5.07,5.2,4.92,4.99,361563,0
+FLWS.US,D,20131002,000000,4.95,5.1,4.95,5.06,259061,0
+FLWS.US,D,20131003,000000,5.03,5.07,4.86,4.87,207600,0
+FLWS.US,D,20131004,000000,4.87,5.03,4.87,4.9,182100,0
+FLWS.US,D,20131007,000000,4.84,4.85,4.67,4.75,404659,0
+FLWS.US,D,20131008,000000,4.74,4.74,4.6,4.65,405000,0
+FLWS.US,D,20131009,000000,4.69,4.74,4.53,4.68,520000,0
+FLWS.US,D,20131010,000000,4.75,4.95,4.7,4.95,288400,0
+FLWS.US,D,20131011,000000,5,5.45,4.97,5.35,381400,0
+FLWS.US,D,20131014,000000,5.29,5.34,5.05,5.1,276300,0
+FLWS.US,D,20131015,000000,5.08,5.26,5.02,5.15,206760,0
+FLWS.US,D,20131016,000000,5.2,5.32,5.16,5.24,168509,0
+FLWS.US,D,20131017,000000,5.22,5.36,5.16,5.24,216600,0
+FLWS.US,D,20131018,000000,5.31,5.4334,5.25,5.3,145645,0
+FLWS.US,D,20131021,000000,5.29,5.48,5.1,5.32,411200,0
+FLWS.US,D,20131022,000000,5.43,5.48,5.3,5.36,168500,0
+FLWS.US,D,20131023,000000,5.3,5.4,5.26,5.3,145600,0
+FLWS.US,D,20131024,000000,5.29,5.45,5.28,5.41,142200,0
+FLWS.US,D,20131025,000000,5.45,5.5,5.3,5.33,115400,0
+FLWS.US,D,20131028,000000,5.35,5.75,5.3,5.73,329800,0
+FLWS.US,D,20131029,000000,5.7,5.7,4.91,5.14,709300,0
+FLWS.US,D,20131030,000000,5.2,5.33,5.15,5.2,415000,0
+FLWS.US,D,20131031,000000,5.19,5.52,5,5.44,432993,0
+FLWS.US,D,20131101,000000,5.46,5.46,5.03,5.08,478200,0
+FLWS.US,D,20131104,000000,5.08,5.21,5.01,5.1,197600,0
+FLWS.US,D,20131105,000000,5.05,5.14,5,5.06,146079,0
+FLWS.US,D,20131106,000000,5.09,5.14,4.83,4.9,228300,0
+FLWS.US,D,20131107,000000,4.94,5.07,4.75,4.79,204205,0
+FLWS.US,D,20131108,000000,4.79,4.98,4.79,4.92,133200,0
+FLWS.US,D,20131111,000000,4.95,5.03,4.8,4.83,434600,0
+FLWS.US,D,20131112,000000,4.83,4.89,4.77,4.86,165343,0
+FLWS.US,D,20131113,000000,4.87,5.11,4.843,5.11,153958,0
+FLWS.US,D,20131114,000000,5.12,5.13,4.98,5.09,110900,0
+FLWS.US,D,20131115,000000,5.1,5.11,4.92,5.09,132600,0
+FLWS.US,D,20131118,000000,5.07,5.1,4.95,4.95,129700,0
+FLWS.US,D,20131119,000000,4.97,5.07,4.9,4.94,98100,0
+FLWS.US,D,20131120,000000,4.93,4.98,4.79,4.82,205300,0
+FLWS.US,D,20131121,000000,4.82,4.93,4.81,4.88,107000,0
+FLWS.US,D,20131122,000000,4.87,4.87,4.75,4.79,94000,0
+FLWS.US,D,20131125,000000,4.78,4.82,4.6,4.62,359800,0
+FLWS.US,D,20131126,000000,4.62,4.7,4.57,4.67,257700,0
+FLWS.US,D,20131127,000000,4.7,5,4.62,4.99,273300,0
+FLWS.US,D,20131129,000000,5.03,5.1,4.94,5.09,162677,0
+FLWS.US,D,20131202,000000,5.09,5.14,5.01,5.08,381600,0
+FLWS.US,D,20131203,000000,5.05,5.14,5.01,5.12,247100,0
+FLWS.US,D,20131204,000000,5.1,5.18,5.05,5.15,146332,0
+FLWS.US,D,20131205,000000,5.14,5.14,4.84,4.96,303893,0
+FLWS.US,D,20131206,000000,5.04,5.11,4.93,5.08,369100,0
+FLWS.US,D,20131209,000000,5.1,5.1,4.89,4.91,97800,0
+FLWS.US,D,20131210,000000,4.9,5.03,4.89,5,204700,0
+FLWS.US,D,20131211,000000,4.99,5.02,4.91,4.97,119400,0
+FLWS.US,D,20131212,000000,4.94,4.96,4.79,4.93,216500,0
+FLWS.US,D,20131213,000000,4.96,4.97,4.86,4.89,114100,0
+FLWS.US,D,20131216,000000,4.93,4.95,4.84,4.91,96100,0
+FLWS.US,D,20131217,000000,4.91,5.27,4.84,5.14,493377,0
+FLWS.US,D,20131218,000000,5.16,5.2,4.99,5.1,222800,0
+FLWS.US,D,20131219,000000,5.1,5.15,5,5.1,115200,0
+FLWS.US,D,20131220,000000,5.1,5.46,4.99,5.44,472200,0
+FLWS.US,D,20131223,000000,5.5,5.5,5.36,5.39,247400,0
+FLWS.US,D,20131224,000000,5.38,5.47,5.29,5.44,68008,0
+FLWS.US,D,20131226,000000,5.47,5.54,5.41,5.48,76600,0
+FLWS.US,D,20131227,000000,5.5,5.53,5.38,5.4,108200,0
+FLWS.US,D,20131230,000000,5.4,5.55,5.35,5.39,89300,0
+FLWS.US,D,20131231,000000,5.38,5.45,5.3,5.41,163610,0
+FLWS.US,D,20140102,000000,5.35,5.35,5.2,5.29,108720,0
+FLWS.US,D,20140103,000000,5.33,5.33,5.12,5.22,304884,0
+FLWS.US,D,20140106,000000,5.26,5.33,5.16,5.3,126400,0
+FLWS.US,D,20140107,000000,5.32,5.35,5.28,5.31,108100,0
+FLWS.US,D,20140108,000000,5.32,5.32,5.2,5.22,104600,0
+FLWS.US,D,20140109,000000,5.22,5.29,5.12,5.2,263200,0
+FLWS.US,D,20140110,000000,5.26,5.26,5.13,5.16,242400,0
+FLWS.US,D,20140113,000000,5.14,5.18,5,5.03,210600,0
+FLWS.US,D,20140114,000000,5.07,5.15,5,5.11,139600,0
+FLWS.US,D,20140115,000000,5.1,5.15,5.01,5.03,140084,0
+FLWS.US,D,20140116,000000,5.02,5.07,5,5.07,196000,0
+FLWS.US,D,20140117,000000,5.04,5.18,5.04,5.11,141000,0
+FLWS.US,D,20140121,000000,5.18,5.18,5.04,5.08,188600,0
+FLWS.US,D,20140122,000000,5.1,5.12,5.02,5.07,91100,0
+FLWS.US,D,20140123,000000,5.01,5.05,5.01,5.03,108100,0
+FLWS.US,D,20140124,000000,5,5.02,4.85,4.92,549222,0
+FLWS.US,D,20140127,000000,4.89,4.9,4.65,4.7,283700,0
+FLWS.US,D,20140128,000000,4.7,5.1144,4.7,5.01,334396,0
+FLWS.US,D,20140129,000000,5.17,5.17,4.75,4.76,420500,0
+FLWS.US,D,20140130,000000,4.86,5.18,4.77,5.11,252600,0
+FLWS.US,D,20140131,000000,5.11,5.2,5.02,5.04,363100,0
+FLWS.US,D,20140203,000000,5.04,5.13,5,5.08,306007,0
+FLWS.US,D,20140204,000000,5.08,5.32,5.06,5.3,323652,0
+FLWS.US,D,20140205,000000,5.22,5.29,5.15,5.25,382986,0
+FLWS.US,D,20140206,000000,5.25,5.44,5.25,5.39,221291,0
+FLWS.US,D,20140207,000000,5.4,5.45,5.28,5.4,199970,0
+FLWS.US,D,20140210,000000,5.42,5.58,5.41,5.55,304282,0
+FLWS.US,D,20140211,000000,5.56,5.62,5.5,5.62,331538,0
+FLWS.US,D,20140212,000000,5.65,5.7385,5.51,5.61,377797,0
+FLWS.US,D,20140213,000000,5.59,5.67,5.45,5.5,281244,0
+FLWS.US,D,20140214,000000,5.5,5.508,5.301,5.32,204183,0
+FLWS.US,D,20140218,000000,5.3,5.3,4.852,5,831250,0
+FLWS.US,D,20140219,000000,4.97,5.16,4.95,5.15,360886,0
+FLWS.US,D,20140220,000000,5.11,5.29,5.06,5.2,198971,0
+FLWS.US,D,20140221,000000,5.24,5.32,5.2,5.24,268655,0
+FLWS.US,D,20140224,000000,5.29,5.32,5.26,5.27,212529,0
+FLWS.US,D,20140225,000000,5.27,5.37,5.24,5.3,185213,0
+FLWS.US,D,20140226,000000,5.32,5.4,5.29,5.31,162152,0
+FLWS.US,D,20140227,000000,5.28,5.36,5.22,5.28,397354,0
+FLWS.US,D,20140228,000000,5.3,5.475,5.21,5.26,435182,0
+FLWS.US,D,20140303,000000,5.29,5.33,5.1,5.31,240741,0
+FLWS.US,D,20140304,000000,5.34,5.5,5.34,5.46,381760,0
+FLWS.US,D,20140305,000000,5.43,5.49,5.35,5.43,180992,0
+FLWS.US,D,20140306,000000,5.44,5.45,5.38,5.41,222328,0
+FLWS.US,D,20140307,000000,5.41,5.498,5.27,5.41,271196,0
+FLWS.US,D,20140310,000000,5.37,5.5,5.37,5.46,111430,0
+FLWS.US,D,20140311,000000,5.42,5.55,5.405,5.47,192889,0
+FLWS.US,D,20140312,000000,5.44,5.49,5.4,5.46,109687,0
+FLWS.US,D,20140313,000000,5.47,5.47,5.35,5.36,111463,0
+FLWS.US,D,20140314,000000,5.35,5.48,5.35,5.42,67909,0
+FLWS.US,D,20140317,000000,5.48,5.49,5.41,5.46,82466,0
+FLWS.US,D,20140318,000000,5.45,5.55,5.4001,5.5,70473,0
+FLWS.US,D,20140319,000000,5.48,5.88,5.4,5.84,512032,0
+FLWS.US,D,20140320,000000,5.84,5.859,5.66,5.68,213913,0
+FLWS.US,D,20140321,000000,5.76,5.8,5.67,5.69,160431,0
+FLWS.US,D,20140324,000000,5.74,5.74,5.4,5.4,219552,0
+FLWS.US,D,20140325,000000,5.43,5.67,5.34,5.57,255168,0
+FLWS.US,D,20140326,000000,5.63,5.71,5.43,5.52,161500,0
+FLWS.US,D,20140327,000000,5.5,5.59,5.41,5.46,68901,0
+FLWS.US,D,20140328,000000,5.49,5.63,5.41,5.47,122250,0
+FLWS.US,D,20140331,000000,5.47,5.69,5.47,5.63,211792,0
+FLWS.US,D,20140401,000000,5.63,5.75,5.6,5.67,119656,0
+FLWS.US,D,20140402,000000,5.6001,5.7365,5.6001,5.69,103632,0
+FLWS.US,D,20140403,000000,5.66,5.71,5.57,5.64,105664,0
+FLWS.US,D,20140404,000000,5.6,5.67,5.29,5.39,174935,0
+FLWS.US,D,20140407,000000,5.35,5.46,5.28,5.4,138514,0
+FLWS.US,D,20140408,000000,5.4,5.56,5.38,5.47,107325,0
+FLWS.US,D,20140409,000000,5.4201,5.6,5.4201,5.59,62157,0
+FLWS.US,D,20140410,000000,5.56,5.59,5.35,5.41,184124,0
+FLWS.US,D,20140411,000000,5.32,5.54,5.3,5.38,183141,0
+FLWS.US,D,20140414,000000,5.4,5.57,5.36,5.49,211064,0
+FLWS.US,D,20140415,000000,5.54,5.61,5.3,5.57,174339,0
+FLWS.US,D,20140416,000000,5.726,5.726,5.45,5.7,239571,0
+FLWS.US,D,20140417,000000,5.69,5.69,5.51,5.66,145841,0
+FLWS.US,D,20140421,000000,5.65,5.77,5.61,5.73,140911,0
+FLWS.US,D,20140422,000000,5.45,5.83,5.45,5.77,319764,0
+FLWS.US,D,20140423,000000,5.73,5.83,5.56,5.74,225857,0
+FLWS.US,D,20140424,000000,5.8,5.8,5.615,5.75,95319,0
+FLWS.US,D,20140425,000000,5.7,5.746,5.53,5.6,172048,0
+FLWS.US,D,20140428,000000,5.52,5.65,5.45,5.49,286692,0
+FLWS.US,D,20140429,000000,5.18,5.5,4.97,5.46,704280,0
+FLWS.US,D,20140430,000000,5.42,5.49,5.38,5.45,276919,0
+FLWS.US,D,20140501,000000,5.46,5.54,5.39,5.46,319267,0
+FLWS.US,D,20140502,000000,5.42,5.62,5.42,5.6,347005,0
+FLWS.US,D,20140505,000000,5.5,5.64,5.45,5.59,340497,0
+FLWS.US,D,20140506,000000,5.57,5.58,5.47,5.5,324398,0
+FLWS.US,D,20140507,000000,5.48,5.55,5.45,5.55,363102,0
+FLWS.US,D,20140508,000000,5.53,5.57,5.47,5.5,290173,0
+FLWS.US,D,20140509,000000,5.5,5.63,5.46,5.63,196859,0
+FLWS.US,D,20140512,000000,5.63,5.95,5.59,5.87,275277,0
+FLWS.US,D,20140513,000000,5.85,5.85,5.52,5.55,280429,0
+FLWS.US,D,20140514,000000,5.51,5.67,5.49,5.55,302395,0
+FLWS.US,D,20140515,000000,5.65,5.65,5.42,5.57,241397,0
+FLWS.US,D,20140516,000000,5.53,5.65,5.51,5.6,188661,0
+FLWS.US,D,20140519,000000,5.57,5.75,5.52,5.64,143863,0
+FLWS.US,D,20140520,000000,5.63,5.71,5.53,5.54,179871,0
+FLWS.US,D,20140521,000000,5.54,5.6,5.54,5.56,156680,0
+FLWS.US,D,20140522,000000,5.55,5.6,5.54,5.56,160267,0
+FLWS.US,D,20140523,000000,5.58,5.64,5.45,5.64,123557,0
+FLWS.US,D,20140527,000000,5.64,5.71,5.61,5.68,88651,0
+FLWS.US,D,20140528,000000,5.69,5.69,5.61,5.62,68217,0
+FLWS.US,D,20140529,000000,5.63,5.63,5.525,5.61,102710,0
+FLWS.US,D,20140530,000000,5.63,5.64,5.4101,5.58,125133,0
+FLWS.US,D,20140602,000000,5.54,5.63,5.49,5.6,183694,0
+FLWS.US,D,20140603,000000,5.55,5.61,5.52,5.59,99143,0
+FLWS.US,D,20140604,000000,5.55,5.63,5.511,5.59,72182,0
+FLWS.US,D,20140605,000000,5.58,5.75,5.56,5.74,127544,0
+FLWS.US,D,20140606,000000,5.75,5.8,5.67,5.73,104550,0
+FLWS.US,D,20140609,000000,5.74,5.91,5.73,5.84,115478,0
+FLWS.US,D,20140610,000000,5.82,5.83,5.63,5.65,55900,0
+FLWS.US,D,20140611,000000,5.53,5.66,5.53,5.62,119110,0
+FLWS.US,D,20140612,000000,5.6,5.66,5.56,5.61,170356,0
+FLWS.US,D,20140613,000000,5.62,5.66,5.6,5.65,99617,0
+FLWS.US,D,20140616,000000,5.67,5.75,5.6,5.68,82122,0
+FLWS.US,D,20140617,000000,5.69,5.79,5.67,5.77,121854,0
+FLWS.US,D,20140618,000000,5.78,5.78,5.66,5.73,93323,0
+FLWS.US,D,20140619,000000,5.78,5.8,5.61,5.63,101100,0
+FLWS.US,D,20140620,000000,5.69,5.69,5.58,5.64,201660,0
+FLWS.US,D,20140623,000000,5.62,5.62,5.586,5.6,75875,0
+FLWS.US,D,20140624,000000,5.57,5.66,5.57,5.6,102235,0
+FLWS.US,D,20140625,000000,5.59,5.65,5.59,5.6,88140,0
+FLWS.US,D,20140626,000000,5.6,5.62,5.595,5.6,58994,0
+FLWS.US,D,20140627,000000,5.56,5.77,5.56,5.74,817466,0
+FLWS.US,D,20140630,000000,5.74,5.8,5.635,5.8,115186,0
+FLWS.US,D,20140701,000000,5.82,5.94,5.8,5.9,137376,0
+FLWS.US,D,20140702,000000,5.86,6,5.78,5.97,64400,0
+FLWS.US,D,20140703,000000,5.99,5.99,5.87,5.92,36348,0
+FLWS.US,D,20140707,000000,5.9,5.9,5.72,5.72,60994,0
+FLWS.US,D,20140708,000000,5.72,5.72,5.57,5.62,113927,0
+FLWS.US,D,20140709,000000,5.61,5.61,5.44,5.51,157778,0
+FLWS.US,D,20140710,000000,5.39,5.47,5.35,5.42,82563,0
+FLWS.US,D,20140711,000000,5.39,5.5,5.39,5.49,92134,0
+FLWS.US,D,20140714,000000,5.62,5.64,5.5,5.57,82118,0
+FLWS.US,D,20140715,000000,5.54,5.54,5.49,5.51,55448,0
+FLWS.US,D,20140716,000000,5.55,5.55,5.48,5.5,54530,0
+FLWS.US,D,20140717,000000,5.5,5.57,5.45,5.48,120663,0
+FLWS.US,D,20140718,000000,5.46,5.53,5.46,5.52,71141,0
+FLWS.US,D,20140721,000000,5.5,5.58,5.49,5.54,84993,0
+FLWS.US,D,20140722,000000,5.56,5.57,5.45,5.45,78370,0
+FLWS.US,D,20140723,000000,5.46,5.52,5.44,5.45,43908,0
+FLWS.US,D,20140724,000000,5.46,5.49,5.37,5.41,53128,0
+FLWS.US,D,20140725,000000,5.35,5.38,5.28,5.28,60795,0
+FLWS.US,D,20140728,000000,5.3,5.3,5.16,5.19,73310,0
+FLWS.US,D,20140729,000000,5.19,5.27,5.16,5.22,52152,0
+FLWS.US,D,20140730,000000,5.28,5.28,5.19,5.21,165499,0
+FLWS.US,D,20140731,000000,5.11,5.21,5.071,5.12,92408,0
+FLWS.US,D,20140801,000000,5.14,5.19,5.01,5.16,104687,0
+FLWS.US,D,20140804,000000,5.2,5.2,5.06,5.11,68034,0
+FLWS.US,D,20140805,000000,5.11,5.1999,5.08,5.15,38035,0
+FLWS.US,D,20140806,000000,5.11,5.2,5.06,5.14,76057,0
+FLWS.US,D,20140807,000000,5.052,5.131,5,5.06,73519,0
+FLWS.US,D,20140808,000000,5.04,5.15,4.96,5.08,98741,0
+FLWS.US,D,20140811,000000,5.12,5.1993,4.962,5.19,35684,0
+FLWS.US,D,20140812,000000,5.19,5.19,5.08,5.1,70398,0
+FLWS.US,D,20140813,000000,5.1,5.17,5.08,5.12,56118,0
+FLWS.US,D,20140814,000000,5.1,5.14,5.1,5.11,51459,0
+FLWS.US,D,20140815,000000,5.18,5.18,5.04,5.1,113139,0
+FLWS.US,D,20140818,000000,5.092,5.182,5.092,5.18,61200,0
+FLWS.US,D,20140819,000000,5.16,5.19,5.095,5.13,69638,0
+FLWS.US,D,20140820,000000,5.08,5.15,5.08,5.12,55056,0
+FLWS.US,D,20140821,000000,5.09,5.16,5.09,5.15,73379,0
+FLWS.US,D,20140822,000000,5.14,5.15,5.08,5.13,40754,0
+FLWS.US,D,20140825,000000,5.15,5.21,5.14,5.19,70291,0
+FLWS.US,D,20140826,000000,5.19,5.22,5.19,5.21,65873,0
+FLWS.US,D,20140827,000000,5.25,5.25,5.17,5.2,53250,0
+FLWS.US,D,20140828,000000,5.16,5.18,5.12,5.13,39746,0
+FLWS.US,D,20140829,000000,5.12,5.15,5.12,5.15,25554,0
+FLWS.US,D,20140902,000000,5.58,6.3,5.45,5.98,897790,0
+FLWS.US,D,20140903,000000,6.04,6.44,6,6.28,635273,0
+FLWS.US,D,20140904,000000,6.24,6.26,5.93,5.93,216377,0
+FLWS.US,D,20140905,000000,5.88,6.1299,5.85,6.09,164986,0
+FLWS.US,D,20140908,000000,6.11,6.17,6.0001,6.11,65146,0
+FLWS.US,D,20140909,000000,6.13,6.16,6.0584,6.1,93976,0
+FLWS.US,D,20140910,000000,6.12,6.34,6.05,6.3,199668,0
+FLWS.US,D,20140911,000000,6.3,6.63,6.17,6.62,302352,0
+FLWS.US,D,20140912,000000,6.65,7.15,6.61,7.1,356311,0
+FLWS.US,D,20140915,000000,7.05,7.1301,6.8601,7.06,179694,0
+FLWS.US,D,20140916,000000,7.09,7.47,7.0645,7.41,166653,0
+FLWS.US,D,20140917,000000,7.46,7.46,7.13,7.26,141102,0
+FLWS.US,D,20140918,000000,7.31,7.49,7.2,7.35,162520,0
+FLWS.US,D,20140919,000000,7.36,7.4,7.3,7.34,198861,0
+FLWS.US,D,20140922,000000,7.28,7.414,7.14,7.25,156653,0
+FLWS.US,D,20140923,000000,7.2,7.36,7.1601,7.29,140718,0
+FLWS.US,D,20140924,000000,7.32,7.37,7.21,7.34,130495,0
+FLWS.US,D,20140925,000000,7.34,7.34,7.04,7.09,194913,0
+FLWS.US,D,20140926,000000,7.08,7.26,7.08,7.18,298543,0
+FLWS.US,D,20140929,000000,7.12,7.37,7.12,7.19,166795,0
+FLWS.US,D,20140930,000000,7.23,7.25,7.12,7.19,402050,0
+FLWS.US,D,20141001,000000,7.27,7.69,7.27,7.64,525697,0
+FLWS.US,D,20141002,000000,7.67,8.45,7.67,8.25,772547,0
+FLWS.US,D,20141003,000000,8.47,8.47,7.92,8.23,306545,0
+FLWS.US,D,20141006,000000,8.32,8.605,8.08,8.35,466561,0
+FLWS.US,D,20141007,000000,8.25,8.58,8.11,8.22,450087,0
+FLWS.US,D,20141008,000000,8.13,8.405,8.13,8.25,386087,0
+FLWS.US,D,20141009,000000,8.13,8.31,8.04,8.09,227358,0
+FLWS.US,D,20141010,000000,8.01,8.3,7.97,7.97,249176,0
+FLWS.US,D,20141013,000000,7.93,8.2,7.76,7.84,418903,0
+FLWS.US,D,20141014,000000,7.55,7.76,7.24,7.46,344951,0
+FLWS.US,D,20141015,000000,7.32,7.89,7.32,7.855,341123,0
+FLWS.US,D,20141016,000000,7.78,8.05,7.44,7.835,217204,0
+FLWS.US,D,20141017,000000,7.98,7.98,7.63,7.64,130582,0
+FLWS.US,D,20141020,000000,7.59,7.79,7.45,7.58,278428,0
+FLWS.US,D,20141021,000000,7.64,7.81,7.53,7.75,200029,0
+FLWS.US,D,20141022,000000,7.78,7.9,7.684,7.77,173343,0
+FLWS.US,D,20141023,000000,7.85,8.19,7.56,8,276486,0
+FLWS.US,D,20141024,000000,8.04,8.13,7.9,7.97,172475,0
+FLWS.US,D,20141027,000000,8.06,8.34,7.853,8.28,244764,0
+FLWS.US,D,20141028,000000,8.04,8.55,7.395,8.4,418532,0
+FLWS.US,D,20141029,000000,8.5999,8.5999,7.8,7.92,279644,0
+FLWS.US,D,20141030,000000,7.87,8.14,7.87,8,276672,0
+FLWS.US,D,20141031,000000,8.18,8.199,7.88,8.03,424357,0
+FLWS.US,D,20141103,000000,7.97,8.03,7.71,8.01,308129,0
+FLWS.US,D,20141104,000000,8.01,8.1,7.94,8.03,187602,0
+FLWS.US,D,20141105,000000,8.06,8.09,7.82,7.96,225413,0
+FLWS.US,D,20141106,000000,7.99,8.06,7.835,7.92,120037,0
+FLWS.US,D,20141107,000000,7.9,8.392,7.865,8.29,371236,0
+FLWS.US,D,20141110,000000,8.31,8.51,8.16,8.51,324495,0
+FLWS.US,D,20141111,000000,8.53,9.04,8.49,8.84,798792,0
+FLWS.US,D,20141112,000000,8.93,9.12,8.64,9.03,760866,0
+FLWS.US,D,20141113,000000,9.1,9.31,8.95,9.01,347336,0
+FLWS.US,D,20141114,000000,9.05,9.11,8.87,8.98,181634,0
+FLWS.US,D,20141117,000000,8.99,9.05,8.605,8.64,267914,0
+FLWS.US,D,20141118,000000,8.66,8.76,8.5,8.65,175992,0
+FLWS.US,D,20141119,000000,8.68,8.68,8.5,8.5,146998,0
+FLWS.US,D,20141120,000000,8.43,8.56,8.13,8.51,206341,0
+FLWS.US,D,20141121,000000,8.66,8.66,8.37,8.44,157783,0
+FLWS.US,D,20141124,000000,8.48,8.7,8.45,8.51,227098,0
+FLWS.US,D,20141125,000000,8.51,8.65,8.46,8.52,143121,0
+FLWS.US,D,20141126,000000,8.55,8.8,8.495,8.695,265430,0
+FLWS.US,D,20141128,000000,8.75,8.75,8.54,8.55,115496,0
+FLWS.US,D,20141201,000000,8.4,8.55,8.02,8.02,353592,0
+FLWS.US,D,20141202,000000,7.91,8.19,7.6,7.9,338552,0
+FLWS.US,D,20141203,000000,7.8,8,7.711,7.95,179647,0
+FLWS.US,D,20141204,000000,7.95,7.95,7.68,7.7,163751,0
+FLWS.US,D,20141205,000000,7.62,8,7.62,7.86,204326,0
+FLWS.US,D,20141208,000000,7.88,8.03,7.8578,7.95,233618,0
+FLWS.US,D,20141209,000000,7.97,8.25,7.81,8.13,179516,0
+FLWS.US,D,20141210,000000,8.13,8.1799,7.54,7.57,308763,0
+FLWS.US,D,20141211,000000,7.64,7.77,7.51,7.54,195746,0
+FLWS.US,D,20141212,000000,7.49,7.66,7.29,7.49,234316,0
+FLWS.US,D,20141215,000000,7.55,7.6,7.3586,7.39,173821,0
+FLWS.US,D,20141216,000000,7.4,7.58,7.3,7.37,177678,0
+FLWS.US,D,20141217,000000,7.35,7.92,7.35,7.92,229215,0
+FLWS.US,D,20141218,000000,8.01,8.18,7.84,8.16,139157,0
+FLWS.US,D,20141219,000000,8.16,8.2,8.027,8.05,305432,0
+FLWS.US,D,20141222,000000,8.1,8.11,7.8,7.98,115412,0
+FLWS.US,D,20141223,000000,8.04,8.04,7.83,7.89,73168,0
+FLWS.US,D,20141224,000000,8.1,8.12,7.77,8.07,76443,0
+FLWS.US,D,20141226,000000,8.14,8.33,8.04,8.31,166090,0
+FLWS.US,D,20141229,000000,8.31,8.35,8.21,8.3,99913,0
+FLWS.US,D,20141230,000000,8.25,8.4,8.17,8.28,145358,0
+FLWS.US,D,20141231,000000,8.33,8.53,8.14,8.24,251377,0
+FLWS.US,D,20150102,000000,8.24,8.28,7.85,7.87,162538,0
+FLWS.US,D,20150105,000000,7.72,7.93,7.65,7.81,129979,0
+FLWS.US,D,20150106,000000,7.8,7.81,7.42,7.56,173818,0
+FLWS.US,D,20150107,000000,7.64,7.76,7.6,7.7,94372,0
+FLWS.US,D,20150108,000000,7.8,8.05,7.72,8.05,197666,0
+FLWS.US,D,20150109,000000,8.06,8.06,7.74,7.86,190508,0
+FLWS.US,D,20150112,000000,7.78,7.87,7.51,7.6,114976,0
+FLWS.US,D,20150113,000000,7.76,7.84,7.46,7.59,135073,0
+FLWS.US,D,20150114,000000,7.48,7.68,7.37,7.51,115259,0
+FLWS.US,D,20150115,000000,7.56,7.56,7.05,7.2,263920,0
+FLWS.US,D,20150116,000000,7.17,7.47,7.17,7.41,195409,0
+FLWS.US,D,20150120,000000,7.39,7.5,7.26,7.43,253491,0
+FLWS.US,D,20150121,000000,7.45,7.53,7.14,7.21,221176,0
+FLWS.US,D,20150122,000000,7.25,7.49,7.15,7.49,163302,0
+FLWS.US,D,20150123,000000,7.51,7.58,7.37,7.5,113151,0
+FLWS.US,D,20150126,000000,7.53,7.73,7.3,7.32,96038,0
+FLWS.US,D,20150127,000000,7.27,7.48,7.15,7.18,103530,0
+FLWS.US,D,20150128,000000,7.24,7.28,7.13,7.21,317235,0
+FLWS.US,D,20150129,000000,7.22,7.71,7.07,7.65,252918,0
+FLWS.US,D,20150130,000000,7.61,7.97,7.502,7.89,507537,0
+FLWS.US,D,20150202,000000,8.08,9.08,8.05,9.04,1548586,0
+FLWS.US,D,20150203,000000,9.15,9.15,8.45,8.93,945779,0
+FLWS.US,D,20150204,000000,8.86,9.59,8.86,9.57,518816,0
+FLWS.US,D,20150205,000000,9.34,9.8,9.18,9.25,587807,0
+FLWS.US,D,20150206,000000,9.12,9.5,9.12,9.28,476809,0
+FLWS.US,D,20150209,000000,9.38,10,9.31,9.62,688547,0
+FLWS.US,D,20150210,000000,9.74,10.03,9.72,10.01,826333,0
+FLWS.US,D,20150211,000000,10,10.52,10,10.15,769543,0
+FLWS.US,D,20150212,000000,10.27,10.5,10.19,10.35,515577,0
+FLWS.US,D,20150213,000000,10.42,10.49,10.23,10.33,550506,0
+FLWS.US,D,20150217,000000,10.51,11,10.441,10.75,1224114,0
+FLWS.US,D,20150218,000000,10.75,10.76,10.59,10.65,719217,0
+FLWS.US,D,20150219,000000,10.7,10.71,10.3,10.36,761892,0
+FLWS.US,D,20150220,000000,10.35,10.47,10.25,10.32,991677,0
+FLWS.US,D,20150223,000000,10.5,10.66,10.32,10.45,1302825,0
+FLWS.US,D,20150224,000000,10.45,11.56,10.45,11.42,1036546,0
+FLWS.US,D,20150225,000000,11.46,11.96,11.4,11.93,770970,0
+FLWS.US,D,20150226,000000,11.91,12.44,11.78,12.31,733874,0
+FLWS.US,D,20150227,000000,12.21,12.622,12.13,12.48,655539,0
+FLWS.US,D,20150302,000000,12.55,13.08,12.5,12.87,999900,0
+FLWS.US,D,20150303,000000,12.86,13.01,12.48,12.62,1182800,0
+FLWS.US,D,20150304,000000,12.61,13.06,12.56,12.59,484100,0
+FLWS.US,D,20150305,000000,12.04,12.78,11.3,12.34,1597900,0
+FLWS.US,D,20150306,000000,12.46,12.53,12.14,12.23,740100,0
+FLWS.US,D,20150309,000000,12.24,12.59,12.08,12.32,1092300,0
+FLWS.US,D,20150310,000000,12.28,12.5,12.11,12.41,569900,0
+FLWS.US,D,20150311,000000,12.4,12.72,12.22,12.68,623500,0
+FLWS.US,D,20150312,000000,12.82,13.46,12.82,13.04,913900,0
+FLWS.US,D,20150313,000000,13.02,13.28,12.74,13.07,453400,0
+FLWS.US,D,20150316,000000,13.07,13.11,12.38,12.63,653000,0
+FLWS.US,D,20150317,000000,12.56,12.78,12.49,12.5,546100,0
+FLWS.US,D,20150318,000000,12.5,12.75,12.37,12.57,286300,0
+FLWS.US,D,20150319,000000,12.58,12.86,12.57,12.67,305200,0
+FLWS.US,D,20150320,000000,12.99,12.99,12.29,12.39,893200,0
+FLWS.US,D,20150323,000000,12.28,12.74,12.06,12.64,659200,0
+FLWS.US,D,20150324,000000,12.68,12.82,12.55,12.64,341400,0
+FLWS.US,D,20150325,000000,12.64,12.7,12.01,12.03,537400,0
+FLWS.US,D,20150326,000000,11.93,11.99,11.5,11.59,457600,0
+FLWS.US,D,20150327,000000,11.55,11.87,11.5,11.71,406100,0
+FLWS.US,D,20150330,000000,11.71,12.11,11.71,11.9,520900,0
+FLWS.US,D,20150331,000000,11.91,12.05,11.75,11.83,559725,0
+FLWS.US,D,20150401,000000,11.76,11.98,11.46,11.76,355600,0
+FLWS.US,D,20150402,000000,11.76,11.9,11.52,11.56,369700,0
+FLWS.US,D,20150406,000000,10.99,11.2,10.22,10.94,814300,0
+FLWS.US,D,20150407,000000,10.98,11.5,10.95,11.3,541673,0
+FLWS.US,D,20150408,000000,11.28,11.54,11.24,11.4,437100,0
+FLWS.US,D,20150409,000000,11.52,11.53,10.97,11.26,307562,0
+FLWS.US,D,20150410,000000,11.3,11.3,11.05,11.17,288500,0
+FLWS.US,D,20150413,000000,11.23,11.44,11.13,11.2,475000,0
+FLWS.US,D,20150414,000000,11.16,11.24,10.96,10.98,244300,0
+FLWS.US,D,20150415,000000,11,11.1,10.82,10.99,319614,0
+FLWS.US,D,20150416,000000,11,11.15,10.89,11.14,444676,0
+FLWS.US,D,20150417,000000,11.04,11.04,10.57,10.81,531600,0
+FLWS.US,D,20150420,000000,10.82,11.27,10.75,11.05,277980,0
+FLWS.US,D,20150421,000000,11.1,11.1,10.63,10.82,324365,0
+FLWS.US,D,20150422,000000,10.83,10.97,10.73,10.96,269276,0
+FLWS.US,D,20150423,000000,10.88,11.16,10.86,11.09,537300,0
+FLWS.US,D,20150424,000000,11.15,11.41,11.06,11.28,399993,0
+FLWS.US,D,20150427,000000,11.38,11.38,10.71,10.84,549900,0
+FLWS.US,D,20150428,000000,11.87,13.19,11.42,12.01,2291188,0
+FLWS.US,D,20150429,000000,12.06,12.29,10.8,11.13,1188100,0
+FLWS.US,D,20150430,000000,11.14,11.3,10.5,10.57,640000,0
+FLWS.US,D,20150501,000000,10.6,10.63,9.91,10.2,1073000,0
+FLWS.US,D,20150504,000000,10.15,10.44,9.96,10,772100,0
+FLWS.US,D,20150505,000000,9.97,9.99,9.52,9.61,770500,0
+FLWS.US,D,20150506,000000,9.48,9.85,9.47,9.54,522595,0
+FLWS.US,D,20150507,000000,9.51,9.7,9.37,9.61,366235,0
+FLWS.US,D,20150508,000000,9.68,10.14,9.49,10.01,574600,0
+FLWS.US,D,20150511,000000,10.03,10.21,9.5,9.52,460500,0
+FLWS.US,D,20150512,000000,9.53,9.965,9.43,9.93,595667,0
+FLWS.US,D,20150513,000000,9.92,10.16,9.84,9.98,597700,0
+FLWS.US,D,20150514,000000,10.03,10.03,9.67,9.82,448700,0
+FLWS.US,D,20150515,000000,9.84,9.9,9.7,9.89,496168,0
+FLWS.US,D,20150518,000000,9.87,10.05,9.62,9.89,404981,0
+FLWS.US,D,20150519,000000,9.88,9.89,9.46,9.77,423713,0
+FLWS.US,D,20150520,000000,9.76,9.84,9.55,9.74,489000,0
+FLWS.US,D,20150521,000000,9.75,9.79,9.44,9.7,448100,0
+FLWS.US,D,20150522,000000,9.66,9.97,9.59,9.77,544600,0
+FLWS.US,D,20150526,000000,9.72,9.98,9.56,9.76,366691,0
+FLWS.US,D,20150527,000000,9.76,9.88,9.67,9.86,349500,0
+FLWS.US,D,20150528,000000,9.86,10.02,9.6,9.72,424870,0
+FLWS.US,D,20150529,000000,9.72,9.86,9.51,9.51,232600,0
+FLWS.US,D,20150601,000000,9.52,9.81,9.42,9.64,572272,0
+FLWS.US,D,20150602,000000,9.56,9.61,9.36,9.5,692547,0
+FLWS.US,D,20150603,000000,9.51,9.82,9.43,9.79,364600,0
+FLWS.US,D,20150604,000000,9.7,9.81,9.5,9.63,323600,0
+FLWS.US,D,20150605,000000,9.58,9.62,9.42,9.6,258000,0
+FLWS.US,D,20150608,000000,9.51,9.76,9.46,9.75,537100,0
+FLWS.US,D,20150609,000000,9.76,9.88,9.63,9.87,410999,0
+FLWS.US,D,20150610,000000,9.94,10.61,9.88,10.19,588475,0
+FLWS.US,D,20150611,000000,10.16,10.243,9.89,9.95,272511,0
+FLWS.US,D,20150612,000000,9.96,10.05,9.87,9.95,342400,0
+FLWS.US,D,20150615,000000,9.9,10.25,9.72,10.11,377500,0
+FLWS.US,D,20150616,000000,10.12,10.23,9.9,10.12,272300,0
+FLWS.US,D,20150617,000000,10.11,10.32,9.99,10.27,400700,0
+FLWS.US,D,20150618,000000,10.3,10.95,10.28,10.71,664000,0
+FLWS.US,D,20150619,000000,10.72,10.73,10.51,10.59,324100,0
+FLWS.US,D,20150622,000000,10.6,10.73,10.26,10.39,311600,0
+FLWS.US,D,20150623,000000,10.41,10.5,10.32,10.49,453515,0
+FLWS.US,D,20150624,000000,10.49,10.63,10.21,10.51,388600,0
+FLWS.US,D,20150625,000000,10.52,10.57,10.32,10.44,274600,0
+FLWS.US,D,20150626,000000,10.44,10.51,10.23,10.38,1161500,0
+FLWS.US,D,20150629,000000,10.28,10.36,10.03,10.05,315300,0
+FLWS.US,D,20150630,000000,10.18,10.62,10,10.46,1159282,0
+FLWS.US,D,20150701,000000,10.61,10.69,10.33,10.43,353500,0
+FLWS.US,D,20150702,000000,10.45,10.52,10.37,10.44,288700,0
+FLWS.US,D,20150706,000000,10.32,10.48,10.19,10.46,342900,0
+FLWS.US,D,20150707,000000,10.45,10.47,10.18,10.3,632700,0
+FLWS.US,D,20150708,000000,10.23,10.36,9.75,9.75,501500,0
+FLWS.US,D,20150709,000000,9.91,10.19,9.9,10.15,550000,0
+FLWS.US,D,20150710,000000,10.29,10.36,10.19,10.36,198900,0
+FLWS.US,D,20150713,000000,10.37,10.5,10.29,10.43,268000,0
+FLWS.US,D,20150714,000000,10.45,10.71,10.33,10.6,236133,0
+FLWS.US,D,20150715,000000,10.56,10.72,10.46,10.53,332944,0
+FLWS.US,D,20150716,000000,10.66,10.89,10.48,10.8,357300,0
+FLWS.US,D,20150717,000000,10.81,10.9,10.6,10.63,232700,0
+FLWS.US,D,20150720,000000,10.64,10.83,10.59,10.7,374500,0
+FLWS.US,D,20150721,000000,10.68,10.82,10.55,10.65,280100,0
+FLWS.US,D,20150722,000000,10.56,10.82,10.56,10.78,338100,0
+FLWS.US,D,20150723,000000,10.78,10.84,10.32,10.39,261800,0
+FLWS.US,D,20150724,000000,10.42,10.46,9.86,10,272700,0
+FLWS.US,D,20150727,000000,10.01,10.01,9.66,9.92,269300,0
+FLWS.US,D,20150728,000000,9.99,9.99,9.6,9.93,268100,0
+FLWS.US,D,20150729,000000,9.92,10.26,9.88,10.22,267200,0
+FLWS.US,D,20150730,000000,10.2,10.42,10.08,10.1,200500,0
+FLWS.US,D,20150731,000000,10.14,10.32,9.92,9.95,242200,0
+FLWS.US,D,20150803,000000,9.91,10.06,9.7,9.83,254723,0
+FLWS.US,D,20150804,000000,9.81,9.94,9.59,9.63,183700,0
+FLWS.US,D,20150805,000000,9.75,9.88,9.62,9.76,230200,0
+FLWS.US,D,20150806,000000,9.76,9.83,9.574,9.7,216790,0
+FLWS.US,D,20150807,000000,9.68,9.81,9.41,9.63,350400,0
+FLWS.US,D,20150810,000000,9.63,9.7,9.42,9.65,202000,0
+FLWS.US,D,20150811,000000,9.51,9.8,9.42,9.5,213275,0
+FLWS.US,D,20150812,000000,9.31,9.35,8.98,9.14,345900,0
+FLWS.US,D,20150813,000000,9.16,9.34,9.06,9.23,211600,0
+FLWS.US,D,20150814,000000,9.21,9.57,9.2,9.56,203000,0
+FLWS.US,D,20150817,000000,9.49,9.76,9.41,9.74,154800,0
+FLWS.US,D,20150818,000000,9.73,9.8,9.62,9.74,220400,0
+FLWS.US,D,20150819,000000,9.64,9.9,9.47,9.73,262900,0
+FLWS.US,D,20150820,000000,9.61,9.69,9.45,9.45,308300,0
+FLWS.US,D,20150821,000000,9.25,9.62,9.14,9.36,355300,0
+FLWS.US,D,20150824,000000,8.67,9.385,8.37,9.26,385459,0
+FLWS.US,D,20150825,000000,9.63,9.63,9.14,9.38,314100,0
+FLWS.US,D,20150826,000000,9.62,9.71,9.06,9.6,611500,0
+FLWS.US,D,20150827,000000,8.49,9.03,7.96,8.43,2067700,0
+FLWS.US,D,20150828,000000,8.37,8.92,8.34,8.91,1026900,0
+FLWS.US,D,20150831,000000,8.83,8.87,8.26,8.39,962400,0
+FLWS.US,D,20150901,000000,8.23,8.56,7.92,8.4,602300,0
+FLWS.US,D,20150902,000000,8.59,8.68,8.34,8.55,350800,0
+FLWS.US,D,20150903,000000,8.52,8.82,8.45,8.82,505000,0
+FLWS.US,D,20150904,000000,8.68,8.79,8.55,8.56,367200,0
+FLWS.US,D,20150908,000000,8.57,8.73,8.27,8.44,443400,0
+FLWS.US,D,20150909,000000,8.48,8.53,8.33,8.47,345300,0
+FLWS.US,D,20150910,000000,8.47,8.57,8.374,8.5,229017,0
+FLWS.US,D,20150911,000000,8.45,8.54,8.29,8.41,297200,0
+FLWS.US,D,20150914,000000,8.45,8.53,8.38,8.48,198100,0
+FLWS.US,D,20150915,000000,8.52,8.64,8.42,8.46,405600,0
+FLWS.US,D,20150916,000000,8.5,8.6,8.4,8.57,258400,0
+FLWS.US,D,20150917,000000,8.59,8.64,8.45,8.51,279040,0
+FLWS.US,D,20150918,000000,8.37,8.88,8.37,8.85,609000,0
+FLWS.US,D,20150921,000000,8.93,8.93,8.46,8.5,314900,0
+FLWS.US,D,20150922,000000,8.47,8.57,8.4,8.52,324300,0
+FLWS.US,D,20150923,000000,8.53,8.61,8.44,8.52,339284,0
+FLWS.US,D,20150924,000000,8.45,8.785,8.3,8.76,309430,0
+FLWS.US,D,20150925,000000,8.82,8.82,8.69,8.74,409800,0
+FLWS.US,D,20150928,000000,8.74,8.78,8.65,8.7,393709,0
+FLWS.US,D,20150929,000000,8.7,8.98,8.62,8.9,441200,0
+FLWS.US,D,20150930,000000,8.96,9.25,8.94,9.1,541400,0
+FLWS.US,D,20151001,000000,9.15,9.26,8.91,9.21,361200,0
+FLWS.US,D,20151002,000000,9.14,9.8,9.09,9.8,323200,0
+FLWS.US,D,20151005,000000,10,10.28,9.93,10.25,492506,0
+FLWS.US,D,20151006,000000,10.3,10.32,9.73,9.89,364300,0
+FLWS.US,D,20151007,000000,9.9,9.96,9.5,9.8,492861,0
+FLWS.US,D,20151008,000000,9.81,10.14,9.72,10.1,144700,0
+FLWS.US,D,20151009,000000,10.09,10.14,9.88,9.89,153100,0
+FLWS.US,D,20151012,000000,9.9,9.97,9.56,9.59,217331,0
+FLWS.US,D,20151013,000000,9.59,9.71,9.5,9.51,287100,0
+FLWS.US,D,20151014,000000,9.5,9.58,9.33,9.39,189900,0
+FLWS.US,D,20151015,000000,9.4,9.59,9.16,9.54,279900,0
+FLWS.US,D,20151016,000000,9.58,9.73,9.47,9.64,173300,0
+FLWS.US,D,20151019,000000,9.61,10,9.61,9.85,181108,0
+FLWS.US,D,20151020,000000,9.82,9.95,9.57,9.67,167600,0
+FLWS.US,D,20151021,000000,9.73,9.73,9.4,9.4,223500,0
+FLWS.US,D,20151022,000000,9.43,9.68,9.43,9.62,157300,0
+FLWS.US,D,20151023,000000,9.74,9.85,9.6,9.81,197800,0
+FLWS.US,D,20151026,000000,9.72,9.89,9.59,9.66,129300,0
+FLWS.US,D,20151027,000000,9.66,9.94,9.51,9.66,241100,0
+FLWS.US,D,20151028,000000,9.71,10.19,9.59,10.18,240600,0
+FLWS.US,D,20151029,000000,10.11,10.2,9.86,9.92,210200,0
+FLWS.US,D,20151030,000000,9.95,10.14,9.87,9.93,144700,0
+FLWS.US,D,20151102,000000,9.92,10.58,9.86,10.44,332919,0
+FLWS.US,D,20151103,000000,10.11,10.88,9.19,10.39,579000,0
+FLWS.US,D,20151104,000000,10.45,10.62,9.4,9.4,469503,0
+FLWS.US,D,20151105,000000,9.41,9.81,9.31,9.51,436100,0
+FLWS.US,D,20151106,000000,9.45,9.6,9.41,9.46,284100,0
+FLWS.US,D,20151109,000000,9.49,9.53,9.1,9.12,382569,0
+FLWS.US,D,20151110,000000,9.09,9.29,8.66,8.7,381500,0
+FLWS.US,D,20151111,000000,8.75,8.98,8.33,8.33,437400,0
+FLWS.US,D,20151112,000000,8.25,8.51,8,8,410800,0
+FLWS.US,D,20151113,000000,7.93,7.97,7.45,7.54,800500,0
+FLWS.US,D,20151116,000000,7.5,7.61,6.8,7.12,1344100,0
+FLWS.US,D,20151117,000000,7.17,7.32,6.8,6.88,735600,0
+FLWS.US,D,20151118,000000,6.88,7,6.8,6.87,605100,0
+FLWS.US,D,20151119,000000,6.92,7.25,6.88,7.16,487500,0
+FLWS.US,D,20151120,000000,7.27,7.67,7.23,7.65,961600,0
+FLWS.US,D,20151123,000000,7.72,7.86,7.57,7.7,567600,0
+FLWS.US,D,20151124,000000,7.74,7.89,7.6,7.81,290700,0
+FLWS.US,D,20151125,000000,7.78,7.94,7.77,7.89,288000,0
+FLWS.US,D,20151127,000000,7.87,7.94,7.71,7.85,99300,0
+FLWS.US,D,20151130,000000,7.89,8.02,7.68,7.73,418300,0
+FLWS.US,D,20151201,000000,8,8.05,7.61,7.68,481402,0
+FLWS.US,D,20151202,000000,7.7,7.91,7.66,7.67,526379,0
+FLWS.US,D,20151203,000000,7.72,8.17,7.63,8.1,791716,0
+FLWS.US,D,20151204,000000,8.09,8.11,7.95,8.08,350600,0
+FLWS.US,D,20151207,000000,8.12,8.72,8.04,8.53,633500,0
+FLWS.US,D,20151208,000000,8.44,8.76,8.4,8.48,466896,0
+FLWS.US,D,20151209,000000,8.44,8.56,8.2,8.26,253500,0
+FLWS.US,D,20151210,000000,8.22,8.74,8.22,8.3,187400,0
+FLWS.US,D,20151211,000000,8.25,8.32,7.87,7.87,212200,0
+FLWS.US,D,20151214,000000,7.84,8.13,7.57,7.82,344211,0
+FLWS.US,D,20151215,000000,7.88,8.09,7.76,8.04,208400,0
+FLWS.US,D,20151216,000000,8.08,8.46,8.05,8.43,175300,0
+FLWS.US,D,20151217,000000,8.5,8.6,7.9,7.94,366500,0
+FLWS.US,D,20151218,000000,7.94,8.05,7.68,7.76,485600,0
+FLWS.US,D,20151221,000000,7.86,7.89,7.6,7.7,163800,0
+FLWS.US,D,20151222,000000,7.68,7.73,7.34,7.38,354187,0
+FLWS.US,D,20151223,000000,7.46,7.47,7.21,7.26,566000,0
+FLWS.US,D,20151224,000000,7.23,7.3466,7.16,7.32,259403,0
+FLWS.US,D,20151228,000000,7.35,7.36,7.12,7.15,413761,0
+FLWS.US,D,20151229,000000,7.15,7.25,6.97,7.24,375610,0
+FLWS.US,D,20151230,000000,7.25,7.39,7.1,7.11,255976,0
+FLWS.US,D,20151231,000000,7.2,7.55,7.02,7.28,266498,0
+FLWS.US,D,20160104,000000,7.18,7.2,6.67,7.07,659003,0
+FLWS.US,D,20160105,000000,7.1,7.28,6.96,7.24,268252,0
+FLWS.US,D,20160106,000000,7.15,7.29,7.1,7.18,182064,0
+FLWS.US,D,20160107,000000,7,7.23,6.95,7.12,513920,0
+FLWS.US,D,20160108,000000,7.12,7.25,6.79,6.83,273262,0
+FLWS.US,D,20160111,000000,6.91,7.045,6.7,6.95,327388,0
+FLWS.US,D,20160112,000000,7.06,7.13,6.5,6.6,308373,0
+FLWS.US,D,20160113,000000,6.59,6.69,6.36,6.45,463505,0
+FLWS.US,D,20160114,000000,6.42,6.9,6.385,6.75,307651,0
+FLWS.US,D,20160115,000000,6.55,6.7,6.4,6.68,294839,0
+FLWS.US,D,20160119,000000,6.73,6.82,6.5,6.59,393700,0
+FLWS.US,D,20160120,000000,6.48,6.91,6.3103,6.865,471355,0
+FLWS.US,D,20160121,000000,6.96,7.07,6.75,6.84,329786,0
+FLWS.US,D,20160122,000000,6.9,7.21,6.9,7.01,285729,0
+FLWS.US,D,20160125,000000,7.01,7.1499,6.83,6.98,360708,0
+FLWS.US,D,20160126,000000,6.99,7.16,6.93,7.05,231345,0
+FLWS.US,D,20160127,000000,6.98,7.111,6.88,6.98,312212,0
+FLWS.US,D,20160128,000000,6.31,7.4992,6.105,6.33,1423660,0
+FLWS.US,D,20160129,000000,6.38,7.11,6.28,7.1,1086870,0
+FLWS.US,D,20160201,000000,7.12,7.5,6.93,7.31,728674,0
+FLWS.US,D,20160202,000000,7.18,7.89,7.13,7.41,713205,0
+FLWS.US,D,20160203,000000,7.49,7.8699,7.48,7.55,567801,0
+FLWS.US,D,20160204,000000,7.53,7.84,7.33,7.79,417283,0
+FLWS.US,D,20160205,000000,7.76,7.96,7.46,7.52,367474,0
+FLWS.US,D,20160208,000000,7.47,7.55,7.06,7.1,369448,0
+FLWS.US,D,20160209,000000,7.01,7.38,7.01,7.18,343136,0
+FLWS.US,D,20160210,000000,7.25,7.98,7.19,7.61,440110,0
+FLWS.US,D,20160211,000000,7.5,7.84,7.45,7.6,425343,0
+FLWS.US,D,20160212,000000,7.66,7.732,7.37,7.53,375351,0
+FLWS.US,D,20160216,000000,7.55,7.88,7.54,7.85,263279,0
+FLWS.US,D,20160217,000000,7.91,8.36,7.9,8.07,364857,0
+FLWS.US,D,20160218,000000,8.06,8.42,7.96,8.28,442658,0
+FLWS.US,D,20160219,000000,8.24,8.29,8.13,8.14,254047,0
+FLWS.US,D,20160222,000000,8.15,8.18,7.85,8.03,357447,0
+FLWS.US,D,20160223,000000,8.03,8.14,8,8.06,237849,0
+FLWS.US,D,20160224,000000,7.99,8.24,7.91,8.11,189215,0
+FLWS.US,D,20160225,000000,8.11,8.19,7.82,7.96,266797,0
+FLWS.US,D,20160226,000000,7.99,8.2,7.95,8.18,232793,0
+FLWS.US,D,20160229,000000,8.12,8.17,7.8,7.81,370438,0
+FLWS.US,D,20160301,000000,7.8,8,7.5,8,374038,0
+FLWS.US,D,20160302,000000,8.06,8.4,7.86,8.19,728438,0
+FLWS.US,D,20160303,000000,8.15,8.175,7.41,7.54,671992,0
+FLWS.US,D,20160304,000000,7.54,8.03,7.47,8.005,560717,0
+FLWS.US,D,20160307,000000,8.05,8.23,7.7362,8.15,368858,0
+FLWS.US,D,20160308,000000,8.08,8.1499,7.83,7.92,320847,0
+FLWS.US,D,20160309,000000,7.99,8.059,7.73,8.03,260396,0
+FLWS.US,D,20160310,000000,8.11,8.15,7.88,8.03,310042,0
+FLWS.US,D,20160311,000000,8.06,8.09,7.755,8.06,395147,0
+FLWS.US,D,20160314,000000,8.01,8.07,7.81,7.83,303700,0
+FLWS.US,D,20160315,000000,7.82,7.97,7.66,7.76,237578,0
+FLWS.US,D,20160316,000000,7.71,7.895,7.63,7.85,230480,0
+FLWS.US,D,20160317,000000,7.82,7.99,7.66,7.93,264185,0
+FLWS.US,D,20160318,000000,7.93,7.96,7.5,7.65,394595,0
+FLWS.US,D,20160321,000000,7.64,7.68,7.5,7.63,317660,0
+FLWS.US,D,20160322,000000,7.63,7.67,7.41,7.51,218304,0
+FLWS.US,D,20160323,000000,7.46,7.53,7.195,7.22,300906,0
+FLWS.US,D,20160324,000000,7.15,7.84,7.08,7.78,411839,0
+FLWS.US,D,20160328,000000,7.8,7.8,7.425,7.45,154600,0
+FLWS.US,D,20160329,000000,7.36,7.38,6.74,7.2,830564,0
+FLWS.US,D,20160330,000000,7.29,7.71,7.14,7.64,434500,0
+FLWS.US,D,20160331,000000,7.67,7.98,7.6242,7.88,332516,0
+FLWS.US,D,20160401,000000,7.86,7.95,7.71,7.79,250198,0
+FLWS.US,D,20160404,000000,7.8,8.12,7.79,7.89,245478,0
+FLWS.US,D,20160405,000000,7.8,7.83,7.46,7.63,324376,0
+FLWS.US,D,20160406,000000,7.66,7.77,7.545,7.61,229787,0
+FLWS.US,D,20160407,000000,7.58,7.725,7.35,7.36,214525,0
+FLWS.US,D,20160408,000000,7.45,7.52,7.21,7.31,165926,0
+FLWS.US,D,20160411,000000,7.35,7.46,7.205,7.23,185894,0
+FLWS.US,D,20160412,000000,7.2,7.51,7.13,7.47,270092,0
+FLWS.US,D,20160413,000000,7.48,7.71,7.455,7.66,188008,0
+FLWS.US,D,20160414,000000,7.65,7.76,7.51,7.62,131878,0
+FLWS.US,D,20160415,000000,7.6,7.8,7.54,7.72,110528,0
+FLWS.US,D,20160418,000000,7.74,7.86,7.58,7.76,190717,0
+FLWS.US,D,20160419,000000,7.81,7.81,7.519,7.63,195576,0
+FLWS.US,D,20160420,000000,7.62,7.77,7.545,7.725,98861,0
+FLWS.US,D,20160421,000000,7.74,7.89,7.61,7.62,151479,0
+FLWS.US,D,20160422,000000,7.62,8.01,7.62,7.98,297141,0
+FLWS.US,D,20160425,000000,7.99,8.05,7.8,8,258161,0
+FLWS.US,D,20160426,000000,8,8.13,7.51,8.11,514236,0
+FLWS.US,D,20160427,000000,8.09,8.19,7.96,8.07,264106,0
+FLWS.US,D,20160428,000000,8,8.01,7.68,7.69,354614,0
+FLWS.US,D,20160429,000000,7.69,7.96,7.69,7.86,270734,0
+FLWS.US,D,20160502,000000,7.9,7.9,7.65,7.67,388352,0
+FLWS.US,D,20160503,000000,7.64,7.78,7.5,7.69,336391,0
+FLWS.US,D,20160504,000000,7.67,7.69,7.46,7.53,306485,0
+FLWS.US,D,20160505,000000,7.55,7.65,7.5,7.55,280787,0
+FLWS.US,D,20160506,000000,7.52,7.62,7.36,7.49,178223,0
+FLWS.US,D,20160509,000000,7.64,8.03,7.52,7.97,425360,0
+FLWS.US,D,20160510,000000,7.97,7.97,7.65,7.8,208564,0
+FLWS.US,D,20160511,000000,7.79,7.79,7.59,7.62,157274,0
+FLWS.US,D,20160512,000000,7.62,7.66,7.404,7.54,183878,0
+FLWS.US,D,20160513,000000,7.42,7.54,7.36,7.45,144383,0
+FLWS.US,D,20160516,000000,7.5,7.61,7.39,7.54,149856,0
+FLWS.US,D,20160517,000000,7.55,7.6366,7.36,7.45,224356,0
+FLWS.US,D,20160518,000000,7.39,7.6,7.34,7.4,220046,0
+FLWS.US,D,20160519,000000,7.34,7.45,7.19,7.29,184159,0
+FLWS.US,D,20160520,000000,7.33,7.55,7.33,7.49,126939,0
+FLWS.US,D,20160523,000000,7.5,7.66,7.49,7.55,114658,0
+FLWS.US,D,20160524,000000,7.58,7.8,7.23,7.76,215151,0
+FLWS.US,D,20160525,000000,7.75,7.81,7.54,7.57,174235,0
+FLWS.US,D,20160526,000000,7.64,7.89,7.5975,7.71,154802,0
+FLWS.US,D,20160527,000000,7.69,8.17,7.6401,8.16,310377,0
+FLWS.US,D,20160531,000000,8.15,8.19,7.94,8.05,321279,0
+FLWS.US,D,20160601,000000,8.03,8.25,7.86,8.24,251159,0
+FLWS.US,D,20160602,000000,8.24,8.38,8.04,8.35,200764,0
+FLWS.US,D,20160603,000000,8.34,8.35,8.16,8.16,170712,0
+FLWS.US,D,20160606,000000,8.2,8.44,8.14,8.43,194983,0
+FLWS.US,D,20160607,000000,8.41,8.45,8.27,8.37,165870,0
+FLWS.US,D,20160608,000000,8.35,8.505,8.29,8.48,137473,0
+FLWS.US,D,20160609,000000,8.46,8.47,8.31,8.41,215421,0
+FLWS.US,D,20160610,000000,8.37,8.64,8.33,8.585,253924,0
+FLWS.US,D,20160613,000000,8.57,8.57,8.23,8.29,217641,0
+FLWS.US,D,20160614,000000,8.32,8.56,8.26,8.5,317748,0
+FLWS.US,D,20160615,000000,8.51,8.62,8.41,8.47,124108,0
+FLWS.US,D,20160616,000000,8.43,8.55,8.26,8.47,179561,0
+FLWS.US,D,20160617,000000,8.45,8.45,8.28,8.33,224819,0
+FLWS.US,D,20160620,000000,8.42,8.56,8.35,8.5,270548,0
+FLWS.US,D,20160621,000000,8.49,8.53,8.1401,8.34,291025,0
+FLWS.US,D,20160622,000000,8.34,8.535,8.32,8.33,210020,0
+FLWS.US,D,20160623,000000,8.42,8.5,8.335,8.43,192040,0
+FLWS.US,D,20160624,000000,8.12,8.38,8.08,8.27,233365,0
+FLWS.US,D,20160627,000000,8.18,8.35,8.1,8.19,201988,0
+FLWS.US,D,20160628,000000,8.24,8.53,8.24,8.41,272457,0
+FLWS.US,D,20160629,000000,8.51,8.74,8.44,8.665,209755,0
+FLWS.US,D,20160630,000000,8.7,9.02,8.64,9.01,320639,0
+FLWS.US,D,20160701,000000,9.02,9.11,8.8,8.99,172218,0
+FLWS.US,D,20160705,000000,8.91,9.01,8.78,8.94,229556,0
+FLWS.US,D,20160706,000000,8.91,8.98,8.8,8.91,190086,0
+FLWS.US,D,20160707,000000,8.91,9,8.84,8.89,93599,0
+FLWS.US,D,20160708,000000,8.94,9.2,8.94,9.14,181641,0
+FLWS.US,D,20160711,000000,9.99,9.99,9.38,9.53,935921,0
+FLWS.US,D,20160712,000000,9.62,9.705,9.49,9.59,278170,0
+FLWS.US,D,20160713,000000,9.67,9.7299,9.53,9.62,167349,0
+FLWS.US,D,20160714,000000,9.78,9.78,9.58,9.61,208512,0
+FLWS.US,D,20160715,000000,9.66,9.66,9.45,9.57,209638,0
+FLWS.US,D,20160718,000000,9.55,9.64,9.46,9.53,262027,0
+FLWS.US,D,20160719,000000,9.54,9.56,9.405,9.46,165889,0
+FLWS.US,D,20160720,000000,9.55,9.588,9.42,9.47,142956,0
+FLWS.US,D,20160721,000000,9.48,9.54,9.35,9.4,191634,0
+FLWS.US,D,20160722,000000,9.39,9.4,9.25,9.28,132644,0
+FLWS.US,D,20160725,000000,9.27,9.34,9.19,9.23,127041,0
+FLWS.US,D,20160726,000000,9.23,9.3,9.15,9.21,165900,0
+FLWS.US,D,20160727,000000,9.2,9.2,9.11,9.2,185278,0
+FLWS.US,D,20160728,000000,9.16,9.25,9.08,9.1,105559,0
+FLWS.US,D,20160729,000000,9.15,9.17,8.988,9.13,204475,0
+FLWS.US,D,20160801,000000,9.11,9.2,9.06,9.14,125372,0
+FLWS.US,D,20160802,000000,9.16,9.175,8.98,9.09,179766,0
+FLWS.US,D,20160803,000000,9.07,9.12,8.95,9.09,134898,0
+FLWS.US,D,20160804,000000,9.08,9.2,9.06,9.17,158216,0
+FLWS.US,D,20160805,000000,9.22,9.485,9.2,9.37,219417,0
+FLWS.US,D,20160808,000000,9.39,9.49,9.1,9.24,126529,0
+FLWS.US,D,20160809,000000,9.22,9.36,9.11,9.21,69963,0
+FLWS.US,D,20160810,000000,9.25,9.26,9.06,9.2,100023,0
+FLWS.US,D,20160811,000000,9.19,9.31,9.15,9.26,91375,0
+FLWS.US,D,20160812,000000,9.24,9.32,9.2,9.27,68024,0
+FLWS.US,D,20160815,000000,9.26,9.4,9.18,9.39,129188,0
+FLWS.US,D,20160816,000000,9.32,9.46,9.32,9.38,82965,0
+FLWS.US,D,20160817,000000,9.4,9.48,9.32,9.41,85682,0
+FLWS.US,D,20160818,000000,9.4,9.5,9.34,9.42,128495,0
+FLWS.US,D,20160819,000000,9.4,9.49,9.38,9.48,137387,0
+FLWS.US,D,20160822,000000,9.5,9.5,9.36,9.38,86265,0
+FLWS.US,D,20160823,000000,9.49,9.78,9.42,9.54,286759,0
+FLWS.US,D,20160824,000000,9.55,9.86,9.55,9.61,210186,0
+FLWS.US,D,20160825,000000,9.54,9.54,8.8,9.33,627941,0
+FLWS.US,D,20160826,000000,9.36,9.45,9.21,9.31,244015,0
+FLWS.US,D,20160829,000000,9.3,9.34,9.13,9.27,259286,0
+FLWS.US,D,20160830,000000,9.29,9.35,9.2,9.35,149334,0
+FLWS.US,D,20160831,000000,9.33,9.37,9.2,9.24,196754,0
+FLWS.US,D,20160901,000000,9.22,9.39,9.22,9.35,127678,0
+FLWS.US,D,20160902,000000,9.39,9.4532,9.24,9.28,80931,0
+FLWS.US,D,20160906,000000,9.39,9.41,9.23,9.27,74535,0
+FLWS.US,D,20160907,000000,9.24,9.48,9.24,9.48,162024,0
+FLWS.US,D,20160908,000000,9.46,9.5,9.3,9.33,106554,0
+FLWS.US,D,20160909,000000,9.28,9.33,9.05,9.0503,119222,0
+FLWS.US,D,20160912,000000,9.04,9.15,9.01,9.07,67100,0
+FLWS.US,D,20160913,000000,9.05,9.08,8.9,9.0125,100421,0
+FLWS.US,D,20160914,000000,9,9.07,8.87,9.05,111589,0
+FLWS.US,D,20160915,000000,9.07,9.17,8.94,9.1,69817,0
+FLWS.US,D,20160916,000000,9.11,9.14,9,9.08,136863,0
+FLWS.US,D,20160919,000000,9.12,9.2,9.02,9.09,181308,0
+FLWS.US,D,20160920,000000,9.13,9.16,9.05,9.13,127819,0
+FLWS.US,D,20160921,000000,9.13,9.25,9.02,9.23,104992,0
+FLWS.US,D,20160922,000000,9.22,9.41,9.08,9.39,121998,0
+FLWS.US,D,20160923,000000,9.36,9.45,9.25,9.27,76361,0
+FLWS.US,D,20160926,000000,9.2,9.28,9.13,9.24,96138,0
+FLWS.US,D,20160927,000000,9.25,9.2825,9.1201,9.25,148148,0
+FLWS.US,D,20160928,000000,9.24,9.31,9.09,9.11,64767,0
+FLWS.US,D,20160929,000000,9.1,9.22,9.045,9.14,158940,0
+FLWS.US,D,20160930,000000,9.18,9.22,9.0999,9.17,108238,0
+FLWS.US,D,20161003,000000,9.1,9.25,9.1,9.24,65906,0
+FLWS.US,D,20161004,000000,9.24,9.33,9.24,9.32,102299,0
+FLWS.US,D,20161005,000000,9.32,9.4,9.25,9.26,50857,0
+FLWS.US,D,20161006,000000,9.26,9.26,9.1,9.2,53613,0
+FLWS.US,D,20161007,000000,9.17,9.3,9.11,9.21,72051,0
+FLWS.US,D,20161010,000000,9.21,9.45,9.2,9.43,54335,0
+FLWS.US,D,20161011,000000,9.43,9.43,9.07,9.16,81019,0
+FLWS.US,D,20161012,000000,9.18,9.24,9.1,9.11,35024,0
+FLWS.US,D,20161013,000000,9.04,9.08,9.01,9.05,63509,0
+FLWS.US,D,20161014,000000,9.03,9.19,9.03,9.07,75344,0
+FLWS.US,D,20161017,000000,9.05,9.19,9,9.09,118685,0
+FLWS.US,D,20161018,000000,9.16,9.2,9.04,9.06,45769,0
+FLWS.US,D,20161019,000000,9.09,9.31,9.0164,9.28,80459,0
+FLWS.US,D,20161020,000000,9.27,9.4,9.24,9.37,77321,0
+FLWS.US,D,20161021,000000,9.29,9.45,9.21,9.44,326908,0
+FLWS.US,D,20161024,000000,9.45,9.71,9.432,9.63,99603,0
+FLWS.US,D,20161025,000000,9.58,9.6,9.25,9.59,77256,0
+FLWS.US,D,20161026,000000,9.54,9.66,9.45,9.5,102319,0
+FLWS.US,D,20161027,000000,9.54,9.57,9.38,9.44,88107,0
+FLWS.US,D,20161028,000000,9.38,9.5,9.38,9.44,101119,0
+FLWS.US,D,20161031,000000,9.35,9.6,9.325,9.55,117978,0
+FLWS.US,D,20161101,000000,9.6,9.6,8.845,8.9,116480,0
+FLWS.US,D,20161102,000000,8.9,9.9,8.055,9.5,303338,0
+FLWS.US,D,20161103,000000,9.55,9.75,9.35,9.65,243146,0
+FLWS.US,D,20161104,000000,9.65,9.8,9.625,9.7,325504,0
+FLWS.US,D,20161107,000000,9.15,9.95,9.1,9.9,263249,0
+FLWS.US,D,20161108,000000,9.8,10.25,9.55,10.1,278023,0
+FLWS.US,D,20161109,000000,9.95,10.2,9.7,10,179053,0
+FLWS.US,D,20161110,000000,10.05,10.25,9.85,10.1,142703,0
+FLWS.US,D,20161111,000000,10.1,10.2,9.85,9.95,275812,0
+FLWS.US,D,20161114,000000,10.05,10.45,9.95,10,178683,0
+FLWS.US,D,20161115,000000,9.95,10.3,9.95,10.2,114278,0
+FLWS.US,D,20161116,000000,10.15,10.255,9.85,10.2,183593,0
+FLWS.US,D,20161117,000000,10.15,10.5,10.15,10.4,126701,0
+FLWS.US,D,20161118,000000,10.45,10.5,10.35,10.5,136094,0
+FLWS.US,D,20161121,000000,10.45,11.0521,10.45,10.65,166050,0
+FLWS.US,D,20161122,000000,10.6,10.775,10.55,10.7,210709,0
+FLWS.US,D,20161123,000000,10.6,10.85,10.6,10.85,111795,0
+FLWS.US,D,20161125,000000,10.75,11.35,10.75,11.2,81957,0
+FLWS.US,D,20161128,000000,11.15,11.2,10.95,11.05,112827,0
+FLWS.US,D,20161129,000000,11.05,11.05,10.95,10.95,105092,0
+FLWS.US,D,20161130,000000,10.95,10.95,10.45,10.55,134636,0
+FLWS.US,D,20161201,000000,10.6,10.926,10.5,10.8,163761,0
+FLWS.US,D,20161202,000000,10.85,11,10.6,10.7,121270,0
+FLWS.US,D,20161205,000000,10.65,10.9,10.45,10.55,136267,0
+FLWS.US,D,20161206,000000,10.65,10.75,10.45,10.7,151359,0
+FLWS.US,D,20161207,000000,10.6,10.85,10.505,10.65,104689,0
+FLWS.US,D,20161208,000000,10.75,11.2,10.6,11.15,130553,0
+FLWS.US,D,20161209,000000,11.15,11.2,10.6,10.6,175880,0
+FLWS.US,D,20161212,000000,10.6,10.7,10.5,10.6,125362,0
+FLWS.US,D,20161213,000000,10.5,10.75,10.35,10.45,144711,0
+FLWS.US,D,20161214,000000,10.45,10.5,10.2,10.25,110208,0
+FLWS.US,D,20161215,000000,10.3,10.55,10.0902,10.25,111264,0
+FLWS.US,D,20161216,000000,10.35,10.45,10.175,10.35,145090,0
+FLWS.US,D,20161219,000000,10.4,10.7,10.3,10.55,145797,0
+FLWS.US,D,20161220,000000,10.55,11.4,10.5,11.15,249729,0
+FLWS.US,D,20161221,000000,11.2,11.2,10.54,10.65,186274,0
+FLWS.US,D,20161222,000000,10.65,11.1,10.625,11,152128,0
+FLWS.US,D,20161223,000000,11,11.05,10.75,10.8,125015,0
+FLWS.US,D,20161227,000000,10.7,11,10.605,10.9,80512,0
+FLWS.US,D,20161228,000000,11,11,10.6,10.65,69911,0
+FLWS.US,D,20161229,000000,10.7,10.825,10.475,10.7,102429,0
+FLWS.US,D,20161230,000000,10.7,10.7,10.575,10.7,97207,0
+FLWS.US,D,20170103,000000,10.7,10.85,10.6,10.8,139603,0
+FLWS.US,D,20170104,000000,10.9,11.05,10.8,11.05,69882,0
+FLWS.US,D,20170105,000000,11,11.025,10.825,10.9,125492,0
+FLWS.US,D,20170106,000000,11,11,10.45,10.55,144322,0
+FLWS.US,D,20170109,000000,10.55,10.7,10.5,10.65,90396,0
+FLWS.US,D,20170110,000000,10.7,10.8,10.45,10.75,237475,0
+FLWS.US,D,20170111,000000,10.75,10.75,10.5,10.65,117699,0
+FLWS.US,D,20170112,000000,10.65,10.65,10.25,10.25,121923,0
+FLWS.US,D,20170113,000000,10.35,10.475,10.2816,10.35,109834,0
+FLWS.US,D,20170117,000000,10.4,10.4,10.05,10.1,150512,0
+FLWS.US,D,20170118,000000,10.2,10.2,9.95,10.1,151050,0
+FLWS.US,D,20170119,000000,10.1,10.15,9.85,9.95,106534,0
+FLWS.US,D,20170120,000000,10,10.1,9.85,9.95,215875,0
+FLWS.US,D,20170123,000000,9.95,10.1,9.55,9.55,197667,0
+FLWS.US,D,20170124,000000,9.55,10,9.45,9.95,139133,0
+FLWS.US,D,20170125,000000,10,10.25,10,10.15,110477,0
+FLWS.US,D,20170126,000000,10.1,10.1,9.95,9.95,68177,0
+FLWS.US,D,20170127,000000,10.05,10.05,9.85,9.85,75389,0
+FLWS.US,D,20170130,000000,9.85,9.85,9.55,9.6,166839,0
+FLWS.US,D,20170131,000000,9.45,9.475,8.67,9,627692,0
+FLWS.US,D,20170201,000000,9.05,9.45,9.0325,9.25,485950,0
+FLWS.US,D,20170202,000000,9.2,9.6,9.2,9.45,543813,0
+FLWS.US,D,20170203,000000,9.5,9.75,9.4,9.5,278839,0
+FLWS.US,D,20170206,000000,9.45,9.8,9.35,9.55,259937,0
+FLWS.US,D,20170207,000000,9.55,9.875,9.5,9.75,245421,0
+FLWS.US,D,20170208,000000,9.7,9.75,9.5,9.5,174073,0
+FLWS.US,D,20170209,000000,9.6,10.1,9.55,10.05,153364,0
+FLWS.US,D,20170210,000000,10,10.1,9.94,10,198194,0
+FLWS.US,D,20170213,000000,10.1,10.2,10,10.075,163474,0
+FLWS.US,D,20170214,000000,10,10.3,9.975,10.25,223439,0
+FLWS.US,D,20170215,000000,10.15,10.3,10.05,10.1,123491,0
+FLWS.US,D,20170216,000000,10.05,10.15,9.95,9.95,173290,0
+FLWS.US,D,20170217,000000,10,10.075,9.9,10,203847,0
+FLWS.US,D,20170221,000000,10,10.15,9.75,10.1,215681,0
+FLWS.US,D,20170222,000000,10.05,10.25,9.95,10.2,98526,0
+FLWS.US,D,20170223,000000,10.25,10.25,10.05,10.2,90712,0
+FLWS.US,D,20170224,000000,10.1,10.25,10.1,10.15,129827,0
+FLWS.US,D,20170227,000000,10.15,10.3,10.1,10.2,125949,0
+FLWS.US,D,20170228,000000,10.15,10.175,9.8,10,173191,0
+FLWS.US,D,20170301,000000,10.1,10.25,10,10.2,108294,0
+FLWS.US,D,20170302,000000,10.2,10.2,9.875,9.9,92563,0
+FLWS.US,D,20170303,000000,9.95,10.2,9.8,9.85,69809,0
+FLWS.US,D,20170306,000000,9.8,9.85,9.6,9.75,92053,0
+FLWS.US,D,20170307,000000,9.7,9.75,9.6,9.7,55593,0
+FLWS.US,D,20170308,000000,9.75,9.95,9.65,9.7,66288,0
+FLWS.US,D,20170309,000000,9.7,9.85,9.6,9.65,62168,0
+FLWS.US,D,20170310,000000,9.75,9.8,9.55,9.65,59246,0
+FLWS.US,D,20170313,000000,9.75,9.8,9.65,9.65,37526,0
+FLWS.US,D,20170314,000000,9.65,9.65,9.35,9.4,85100,0
+FLWS.US,D,20170315,000000,9.4,9.75,9.3,9.6,123111,0
+FLWS.US,D,20170316,000000,10.35,10.6659,10.125,10.2,422446,0
+FLWS.US,D,20170317,000000,10.05,10.45,10.05,10.25,363285,0
+FLWS.US,D,20170320,000000,10.35,10.35,10.2,10.3,114937,0
+FLWS.US,D,20170321,000000,10.4,10.4,10.25,10.3,293508,0
+FLWS.US,D,20170322,000000,10.3,10.35,9.85,10.05,93657,0
+FLWS.US,D,20170323,000000,10.05,10.35,10.05,10.3,89947,0
+FLWS.US,D,20170324,000000,10.35,10.35,9.975,10,72586,0
+FLWS.US,D,20170327,000000,9.85,10.15,9.85,10.1,101139,0
+FLWS.US,D,20170328,000000,10.05,10.15,9.95,10.1,62110,0
+FLWS.US,D,20170329,000000,10.05,10.25,10.05,10.15,108345,0
+FLWS.US,D,20170330,000000,10.25,10.3,10.1,10.25,45198,0
+FLWS.US,D,20170331,000000,10.25,10.275,10.15,10.2,81595,0
+FLWS.US,D,20170403,000000,10.25,10.3,9.975,10.1,85055,0
+FLWS.US,D,20170404,000000,10.1,10.2,10.05,10.2,53853,0
+FLWS.US,D,20170405,000000,10.2,10.25,9.85,10,83056,0
+FLWS.US,D,20170406,000000,10.05,10.15,9.995,10.1,36081,0
+FLWS.US,D,20170407,000000,10,10.25,10,10.2,66492,0
+FLWS.US,D,20170410,000000,10.2,10.3,10.125,10.25,79750,0
+FLWS.US,D,20170411,000000,10.25,10.325,10.15,10.3,95263,0
+FLWS.US,D,20170412,000000,10.25,10.3,9.9,9.9,74177,0
+FLWS.US,D,20170413,000000,9.85,10,9.8,9.9,98141,0
+FLWS.US,D,20170417,000000,9.9,10.05,9.8,10.05,76853,0
+FLWS.US,D,20170418,000000,10,10.2,9.95,10.2,69871,0
+FLWS.US,D,20170419,000000,10.15,10.475,10.05,10.15,236582,0
+FLWS.US,D,20170420,000000,10.2,10.325,10.1,10.25,58370,0
+FLWS.US,D,20170421,000000,10.25,10.5,10.1,10.5,161062,0
+FLWS.US,D,20170424,000000,10.65,10.75,10.375,10.55,135288,0
+FLWS.US,D,20170425,000000,10.65,10.725,10.5,10.65,75235,0
+FLWS.US,D,20170426,000000,10.6,10.65,10.5,10.55,163075,0
+FLWS.US,D,20170427,000000,10.6,10.85,10.55,10.8,54501,0
+FLWS.US,D,20170428,000000,10.85,10.85,10.55,10.75,124539,0
+FLWS.US,D,20170501,000000,10.85,11.15,10.6,10.95,275546,0
+FLWS.US,D,20170502,000000,10.45,11.3,10.25,10.45,300702,0
+FLWS.US,D,20170503,000000,10.45,10.625,10.15,10.3,138130,0
+FLWS.US,D,20170504,000000,10.3,10.4,10,10.15,208720,0
+FLWS.US,D,20170505,000000,10.2,10.55,10.05,10.5,155339,0
+FLWS.US,D,20170508,000000,10.45,10.75,10.45,10.65,199654,0
+FLWS.US,D,20170509,000000,10.7,10.95,10.65,10.9,144893,0
+FLWS.US,D,20170510,000000,10.9,10.9,10.65,10.75,138969,0
+FLWS.US,D,20170511,000000,10.7,10.8,10.5,10.5,130970,0
+FLWS.US,D,20170512,000000,10.55,10.6,10.35,10.4,101014,0
+FLWS.US,D,20170515,000000,10.45,10.7,10.45,10.55,99561,0
+FLWS.US,D,20170516,000000,10.5,10.55,10.35,10.45,124170,0
+FLWS.US,D,20170517,000000,10.3,10.4,10.1,10.15,152901,0
+FLWS.US,D,20170518,000000,10.1,10.4,10.1,10.35,103853,0
+FLWS.US,D,20170519,000000,10.3,10.5,10.2,10.25,107399,0
+FLWS.US,D,20170522,000000,10.25,10.4907,10.1,10.15,166705,0
+FLWS.US,D,20170523,000000,10.15,10.4,10.0849,10.35,111721,0
+FLWS.US,D,20170524,000000,10.35,10.4,10.25,10.3,59503,0
+FLWS.US,D,20170525,000000,10.35,10.4,10.25,10.35,75404,0
+FLWS.US,D,20170526,000000,10.35,10.35,10.15,10.2,107992,0
+FLWS.US,D,20170530,000000,10.2,10.2,10,10.05,114884,0
+FLWS.US,D,20170531,000000,10.1,10.15,9.9,10,111182,0
+FLWS.US,D,20170601,000000,10,10.175,9.9,10,236215,0
+FLWS.US,D,20170602,000000,10,10.15,9.975,10.05,186118,0
+FLWS.US,D,20170605,000000,10.05,10.1652,9.9,10.05,158301,0
+FLWS.US,D,20170606,000000,9.95,10.1,9.85,9.9,137547,0
+FLWS.US,D,20170607,000000,9.95,10.05,9.795,9.9,159787,0
+FLWS.US,D,20170608,000000,9.9,10.05,9.8,10,177446,0
+FLWS.US,D,20170609,000000,10,10.35,9.9,10.15,161109,0
+FLWS.US,D,20170612,000000,10.15,10.35,9.96,10.15,202601,0
+FLWS.US,D,20170613,000000,10.15,10.45,10.15,10.25,258869,0
+FLWS.US,D,20170614,000000,10.1,10.125,9.66,9.8,199746,0
+FLWS.US,D,20170615,000000,9.7,9.825,9.65,9.8,88222,0
+FLWS.US,D,20170616,000000,9.65,9.65,9.4,9.5,227047,0
+FLWS.US,D,20170619,000000,9.55,9.6,9.45,9.55,87518,0
+FLWS.US,D,20170620,000000,9.6,9.6,9.375,9.5,82548,0
+FLWS.US,D,20170621,000000,9.5,9.6,9.4,9.55,108322,0
+FLWS.US,D,20170622,000000,9.55,9.75,9.5,9.65,189368,0
+FLWS.US,D,20170623,000000,9.65,10.05,9.6,10,408941,0
+FLWS.US,D,20170626,000000,10.05,10.3,9.9,10.15,199515,0
+FLWS.US,D,20170627,000000,10.1,10.2,9.8,9.8,253166,0
+FLWS.US,D,20170628,000000,9.85,10.15,9.85,9.9,188551,0
+FLWS.US,D,20170629,000000,9.9,10,9.65,9.9,142790,0
+FLWS.US,D,20170630,000000,9.9,9.9,9.65,9.75,119598,0
+FLWS.US,D,20170703,000000,9.8,10.15,9.75,10.05,96007,0
+FLWS.US,D,20170705,000000,10,10,9.65,9.7,137415,0
+FLWS.US,D,20170706,000000,9.65,9.75,9.45,9.45,150475,0
+FLWS.US,D,20170707,000000,9.55,9.65,9.4,9.65,68927,0
+FLWS.US,D,20170710,000000,9.6,9.6,9.4,9.55,110955,0
+FLWS.US,D,20170711,000000,9.6,9.6,9.35,9.4,230901,0
+FLWS.US,D,20170712,000000,9.5,9.6,9.4,9.45,107254,0
+FLWS.US,D,20170713,000000,9.45,9.7,9.35,9.625,119655,0
+FLWS.US,D,20170714,000000,9.55,9.7,9.55,9.6,72813,0
+FLWS.US,D,20170717,000000,9.55,9.75,9.5,9.65,104294,0
+FLWS.US,D,20170718,000000,9.6,9.75,9.5,9.6,108322,0
+FLWS.US,D,20170719,000000,9.6,9.7,9.6,9.65,90162,0
+FLWS.US,D,20170720,000000,9.6,9.75,9.55,9.7,207927,0
+FLWS.US,D,20170721,000000,9.75,9.75,9.65,9.7,281789,0
+FLWS.US,D,20170724,000000,9.65,9.75,9.575,9.6,100315,0
+FLWS.US,D,20170725,000000,9.6,9.75,9.6,9.6,109759,0
+FLWS.US,D,20170726,000000,9.6,9.75,9.5,9.75,201948,0
+FLWS.US,D,20170727,000000,9.75,9.85,9.5,9.6,190568,0
+FLWS.US,D,20170728,000000,9.55,9.8,9.55,9.65,82037,0
+FLWS.US,D,20170731,000000,9.65,9.75,9.5856,9.65,86053,0
+FLWS.US,D,20170801,000000,9.7,9.7,9.5,9.65,110203,0
+FLWS.US,D,20170802,000000,9.6,9.65,9.35,9.45,139767,0
+FLWS.US,D,20170803,000000,9.5,9.6,9.25,9.3,92952,0
+FLWS.US,D,20170804,000000,9.3,9.45,9.28,9.4,74445,0
+FLWS.US,D,20170807,000000,9.3,9.475,9.275,9.3,66428,0
+FLWS.US,D,20170808,000000,9.3,9.425,9.25,9.3,57930,0
+FLWS.US,D,20170809,000000,9.2,9.3,9,9.1,106218,0
+FLWS.US,D,20170810,000000,9.1,9.15,8.85,9.05,217512,0
+FLWS.US,D,20170811,000000,9.1,9.1,8.8,8.85,103415,0
+FLWS.US,D,20170814,000000,8.9,9.05,8.9,8.9,47516,0
+FLWS.US,D,20170815,000000,8.9,8.9,8.55,8.65,138580,0
+FLWS.US,D,20170816,000000,8.7,8.9,8.55,8.6,101805,0
+FLWS.US,D,20170817,000000,8.55,8.8,8.4,8.7,130743,0
+FLWS.US,D,20170818,000000,8.6,8.8,8.6,8.8,146374,0
+FLWS.US,D,20170821,000000,8.8,9.45,8.7,9.25,322446,0
+FLWS.US,D,20170822,000000,9.3,9.45,8.975,9.1,182868,0
+FLWS.US,D,20170823,000000,9.1,9.1,8.9,8.9,142221,0
+FLWS.US,D,20170824,000000,8.45,8.75,7.8,8,593801,0
+FLWS.US,D,20170825,000000,8.1,8.95,8.1,8.95,520607,0
+FLWS.US,D,20170828,000000,8.9,9.1,8.45,8.85,356639,0
+FLWS.US,D,20170829,000000,8.75,8.95,8.75,8.85,218276,0
+FLWS.US,D,20170830,000000,8.9,9,8.8,8.85,191927,0
+FLWS.US,D,20170831,000000,8.9,9,8.85,9,170583,0
+FLWS.US,D,20170901,000000,9.05,9.25,9,9.15,185888,0
+FLWS.US,D,20170905,000000,9.2,9.25,8.9,9,145154,0
+FLWS.US,D,20170906,000000,9.1,9.35,9.1,9.25,154879,0
+FLWS.US,D,20170907,000000,9.2,9.425,9.15,9.4,119765,0
+FLWS.US,D,20170908,000000,9.45,9.45,9.125,9.35,204600,0
+FLWS.US,D,20170911,000000,9.4,9.6,9.2319,9.55,160399,0
+FLWS.US,D,20170912,000000,9.5,9.8,9.5,9.7,190802,0
+FLWS.US,D,20170913,000000,9.7,9.75,9.45,9.55,286188,0
+FLWS.US,D,20170914,000000,9.6,9.85,9.5,9.55,279293,0
+FLWS.US,D,20170915,000000,9.6,9.775,9.55,9.6,386768,0
+FLWS.US,D,20170918,000000,9.65,9.725,9.45,9.55,159657,0
+FLWS.US,D,20170919,000000,9.6,9.6,9.4,9.55,127721,0
+FLWS.US,D,20170920,000000,9.6,9.6,9.4,9.45,122970,0
+FLWS.US,D,20170921,000000,9.5,9.6,9.4,9.45,82547,0
+FLWS.US,D,20170922,000000,9.5,9.75,9.5,9.75,112324,0
+FLWS.US,D,20170925,000000,9.75,9.85,9.55,9.7,144136,0
+FLWS.US,D,20170926,000000,9.75,10.15,9.65,10.05,239283,0
+FLWS.US,D,20170927,000000,10.15,10.49,9.8,9.95,168177,0
+FLWS.US,D,20170928,000000,10,10,9.775,9.85,65193,0
+FLWS.US,D,20170929,000000,9.9,10.1,9.85,9.85,89177,0
+FLWS.US,D,20171002,000000,9.9,9.95,9.725,9.8,115465,0
+FLWS.US,D,20171003,000000,9.8,10.2,9.775,9.9,266991,0
+FLWS.US,D,20171004,000000,9.95,9.95,9.675,9.8,106444,0
+FLWS.US,D,20171005,000000,9.85,10.1,9.7,10.05,163152,0
+FLWS.US,D,20171006,000000,9.95,10.15,9.8,10.05,152418,0
+FLWS.US,D,20171009,000000,10.05,10.1,9.7,9.7,92351,0
+FLWS.US,D,20171010,000000,9.7,10.05,9.55,9.95,173195,0
+FLWS.US,D,20171011,000000,9.95,9.95,9.7,9.95,95726,0
+FLWS.US,D,20171012,000000,9.95,10,9.7,9.8,96767,0
+FLWS.US,D,20171013,000000,9.8,9.85,9.5,9.6,151612,0
+FLWS.US,D,20171016,000000,9.6,9.8,9.4,9.5,105675,0
+FLWS.US,D,20171017,000000,9.5,9.7,9.5,9.6,94194,0
+FLWS.US,D,20171018,000000,9.65,9.7,9.45,9.5,124648,0
+FLWS.US,D,20171019,000000,9.45,9.475,9.25,9.3,104112,0
+FLWS.US,D,20171020,000000,9.35,9.5,9.25,9.45,135668,0
+FLWS.US,D,20171023,000000,9.5,9.5,9.25,9.3,92861,0
+FLWS.US,D,20171024,000000,9.35,9.35,9.15,9.35,108935,0
+FLWS.US,D,20171025,000000,9.35,9.35,9.15,9.25,99110,0
+FLWS.US,D,20171026,000000,9.25,9.35,9.15,9.35,130768,0
+FLWS.US,D,20171027,000000,9.4,9.8,9.3,9.75,173772,0
+FLWS.US,D,20171030,000000,9.55,9.65,9.15,9.35,163694,0
+FLWS.US,D,20171031,000000,9.75,9.75,9.2,9.4,142417,0
+FLWS.US,D,20171101,000000,9.5,9.5,9.05,9.3,243776,0
+FLWS.US,D,20171102,000000,9.25,9.65,9.2,9.6,320347,0
+FLWS.US,D,20171103,000000,9.55,9.575,9.4,9.5,256070,0
+FLWS.US,D,20171106,000000,9.45,9.75,9.35,9.55,177721,0
+FLWS.US,D,20171107,000000,9.6,9.6,9.1,9.2,304772,0
+FLWS.US,D,20171108,000000,9.1,9.35,8.85,9.3,452895,0
+FLWS.US,D,20171109,000000,9.2,9.25,9.025,9.15,154968,0
+FLWS.US,D,20171110,000000,9.1,9.35,9.1,9.2,158461,0
+FLWS.US,D,20171113,000000,9.2,9.2,8.85,8.9,244459,0
+FLWS.US,D,20171114,000000,8.85,9.35,8.85,9.25,207644,0
+FLWS.US,D,20171115,000000,9.1,9.3,8.95,8.95,134430,0
+FLWS.US,D,20171116,000000,9,9.5,9,9.5,137229,0
+FLWS.US,D,20171117,000000,9.35,9.6,9.25,9.5,216118,0
+FLWS.US,D,20171120,000000,9.55,9.55,9.35,9.5,147321,0
+FLWS.US,D,20171121,000000,9.45,9.55,9.4,9.5,152672,0
+FLWS.US,D,20171122,000000,9.5,9.65,9.45,9.65,182973,0
+FLWS.US,D,20171124,000000,9.65,9.65,9.5,9.55,52136,0
+FLWS.US,D,20171127,000000,9.5,9.75,9.5,9.65,229942,0
+FLWS.US,D,20171128,000000,9.75,10.1,9.725,10.05,237088,0
+FLWS.US,D,20171129,000000,9.95,10.65,9.85,10.5,284753,0
+FLWS.US,D,20171130,000000,10.5,10.55,10.05,10.25,258775,0
+FLWS.US,D,20171201,000000,10.2,10.4,10,10.25,171957,0
+FLWS.US,D,20171204,000000,10.4,10.75,10.4,10.65,157561,0
+FLWS.US,D,20171205,000000,10.7,10.75,10.5,10.6,143934,0
+FLWS.US,D,20171206,000000,10.6,10.75,10.5,10.65,150084,0
+FLWS.US,D,20171207,000000,10.6,10.75,10.6,10.65,105563,0
+FLWS.US,D,20171208,000000,10.7,10.85,10.625,10.7,135312,0
+FLWS.US,D,20171211,000000,10.8,10.9,10.7,10.725,94102,0
+FLWS.US,D,20171212,000000,10.75,10.8,10.325,10.5,270626,0
+FLWS.US,D,20171213,000000,10.55,10.85,10.5,10.825,89478,0
+FLWS.US,D,20171214,000000,10.85,10.95,10.65,10.75,70183,0
+FLWS.US,D,20171215,000000,10.75,11.25,10.65,11.15,255060,0
+FLWS.US,D,20171218,000000,11.2,11.525,11.2,11.25,138436,0
+FLWS.US,D,20171219,000000,11.25,11.5,11.25,11.4,82104,0
+FLWS.US,D,20171220,000000,11.4,11.6,11.25,11.55,144081,0
+FLWS.US,D,20171221,000000,11.65,11.65,11.35,11.35,84863,0
+FLWS.US,D,20171222,000000,11.4,11.4,11.25,11.4,62029,0
+FLWS.US,D,20171226,000000,11,11.25,10.85,10.9,164230,0
+FLWS.US,D,20171227,000000,10.85,10.975,10.75,10.8,89307,0
+FLWS.US,D,20171228,000000,10.85,10.9,10.65,10.7,101865,0
+FLWS.US,D,20171229,000000,10.75,10.8,10.6,10.7,130036,0
+FLWS.US,D,20180102,000000,10.7,10.95,10.7,10.9,133099,0
+FLWS.US,D,20180103,000000,10.9,11.15,10.75,11.05,149850,0
+FLWS.US,D,20180104,000000,11.15,11.2,11,11.1,96589,0
+FLWS.US,D,20180105,000000,11.15,11.3,11.05,11.25,132326,0
+FLWS.US,D,20180108,000000,11.3,11.5,11.15,11.35,412236,0
+FLWS.US,D,20180109,000000,11.4,11.425,11.1781,11.4,194883,0
+FLWS.US,D,20180110,000000,11.35,11.45,11.05,11.45,192222,0
+FLWS.US,D,20180111,000000,11.65,11.7,11.65,11.65,113686,0
+FLWS.US,D,20180112,000000,11.65,11.9,11.4,11.65,66420,0
+FLWS.US,D,20180116,000000,11.7,11.95,11.525,11.65,104898,0
+FLWS.US,D,20180117,000000,11.75,11.75,11.2,11.3,150452,0
+FLWS.US,D,20180118,000000,11.35,11.35,11.025,11.1,119146,0
+FLWS.US,D,20180119,000000,11.1,11.505,11.05,11.5,118340,0
+FLWS.US,D,20180122,000000,11.45,11.6,11.3,11.6,77379,0
+FLWS.US,D,20180123,000000,11.55,11.825,11.55,11.75,89803,0
+FLWS.US,D,20180124,000000,11.8,12,11.7,11.85,97438,0
+FLWS.US,D,20180125,000000,11.9,11.9,11.6,11.65,65304,0
+FLWS.US,D,20180126,000000,11.7,11.7,11.5,11.65,45604,0
+FLWS.US,D,20180129,000000,11.6,11.8,11.5,11.65,107550,0
+FLWS.US,D,20180130,000000,11.5,11.7,11.5,11.6,102839,0
+FLWS.US,D,20180131,000000,11.25,11.4,10.35,10.425,476419,0
+FLWS.US,D,20180201,000000,10.45,10.8,10.3,10.325,387384,0
+FLWS.US,D,20180202,000000,10.35,10.8,10.3,10.35,416937,0
+FLWS.US,D,20180205,000000,9.9,10.7,9.9,10.2,441963,0
+FLWS.US,D,20180206,000000,9.95,10.7,9.76,10.6,407809,0
+FLWS.US,D,20180207,000000,10.55,11.05,10.55,11,224890,0
+FLWS.US,D,20180208,000000,10.9,11.1,10.65,10.7,185311,0
+FLWS.US,D,20180209,000000,10.85,10.85,10.45,10.8,251232,0
+FLWS.US,D,20180212,000000,10.85,10.85,10.55,10.8,155914,0
+FLWS.US,D,20180213,000000,10.7,10.9,10.688,10.85,163447,0
+FLWS.US,D,20180214,000000,10.75,10.9,10.65,10.9,171219,0
+FLWS.US,D,20180215,000000,10.9,11.05,10.65,10.85,213572,0
+FLWS.US,D,20180216,000000,10.8,11.05,10.75,11,226254,0
+FLWS.US,D,20180220,000000,11.5,11.5,11.2,11.35,417280,0
+FLWS.US,D,20180221,000000,11.25,11.7,11.25,11.5,225781,0
+FLWS.US,D,20180222,000000,11.55,12,11.4,11.925,250646,0
+FLWS.US,D,20180223,000000,12,12.5,11.6,12.5,362538,0
+FLWS.US,D,20180226,000000,12.6,13,12.6,12.9,353418,0
+FLWS.US,D,20180227,000000,12.95,13,11.7,11.85,427726,0
+FLWS.US,D,20180228,000000,11.85,12,11.55,11.65,205578,0
+FLWS.US,D,20180301,000000,11.6,11.8,11.4,11.55,181745,0
+FLWS.US,D,20180302,000000,11.45,12.1,11.4,12.05,231691,0
+FLWS.US,D,20180305,000000,11.95,12.55,11.85,12.45,276100,0
+FLWS.US,D,20180306,000000,12.5,12.5,12,12.25,198643,0
+FLWS.US,D,20180307,000000,12.15,12.5,12.1,12.35,203063,0
+FLWS.US,D,20180308,000000,12.35,12.35,11.95,12,171869,0
+FLWS.US,D,20180309,000000,12,12.15,11.85,12.05,213611,0
+FLWS.US,D,20180312,000000,12,12.175,11.85,12,199876,0
+FLWS.US,D,20180313,000000,12.1,12.4,12,12.35,292328,0
+FLWS.US,D,20180314,000000,12.35,12.85,12.25,12.7,391083,0
+FLWS.US,D,20180315,000000,12.75,13,12.55,12.9,438866,0
+FLWS.US,D,20180316,000000,12.95,13.1,12.75,13,553804,0
+FLWS.US,D,20180319,000000,13,13.05,12.6,12.95,224562,0
+FLWS.US,D,20180320,000000,12.95,12.975,12.35,12.4,177385,0
+FLWS.US,D,20180321,000000,12.4,12.65,12.35,12.4,90451,0
+FLWS.US,D,20180322,000000,12.25,12.65,12.25,12.6,137320,0
+FLWS.US,D,20180323,000000,12.6,12.6,12,12.05,209996,0
+FLWS.US,D,20180326,000000,12.25,12.25,11.9,12.175,172568,0
+FLWS.US,D,20180327,000000,12.15,12.2,11.8,11.9,122030,0
+FLWS.US,D,20180328,000000,11.95,11.95,11.65,11.85,180136,0
+FLWS.US,D,20180329,000000,11.9,12.1,11.725,11.8,445765,0
+FLWS.US,D,20180402,000000,11.8,11.95,11.575,11.75,170180,0
+FLWS.US,D,20180403,000000,11.8,12.4,11.8,12.15,203295,0
+FLWS.US,D,20180404,000000,11.95,12.6,11.95,12.5,143156,0
+FLWS.US,D,20180405,000000,12.55,12.75,12.25,12.7,90288,0
+FLWS.US,D,20180406,000000,12.65,12.8,12.5,12.7,167436,0
+FLWS.US,D,20180409,000000,12.75,12.85,12.275,12.3,193106,0
+FLWS.US,D,20180410,000000,12.45,12.95,12.4,12.85,129594,0
+FLWS.US,D,20180411,000000,13.1,13.225,12.85,13.1,139204,0
+FLWS.US,D,20180412,000000,13.2,13.325,12.95,13,166797,0
+FLWS.US,D,20180413,000000,13.05,13.1,12.7,12.75,88039,0
+FLWS.US,D,20180416,000000,12.8,13,12.6249,12.95,114160,0
+FLWS.US,D,20180417,000000,13,13.25,13,13.05,158372,0
+FLWS.US,D,20180418,000000,13.1,13.3,12.9,13.2,163057,0
+FLWS.US,D,20180419,000000,13.15,13.25,12.95,13,138237,0
+FLWS.US,D,20180420,000000,12.9,13.05,12.5,12.7,188015,0
+FLWS.US,D,20180423,000000,12.75,12.85,12.6,12.75,70625,0
+FLWS.US,D,20180424,000000,12.75,12.9,12.45,12.6,124750,0
+FLWS.US,D,20180425,000000,12.55,12.7,12.4,12.6,77228,0
+FLWS.US,D,20180426,000000,12.65,12.9,12.6,12.75,71598,0
+FLWS.US,D,20180427,000000,12.8,12.95,12.7,12.75,76307,0
+FLWS.US,D,20180430,000000,12.7,12.9,12.6,12.7,148381,0
+FLWS.US,D,20180501,000000,12.45,12.7,11.8,11.85,299187,0
+FLWS.US,D,20180502,000000,11.9,12.25,11.45,12,541432,0
+FLWS.US,D,20180503,000000,11.9,12.25,11.51,12.15,182937,0
+FLWS.US,D,20180504,000000,12.05,12.3,12.05,12.15,107260,0
+FLWS.US,D,20180507,000000,12.2,12.2,12,12.15,79637,0
+FLWS.US,D,20180508,000000,12.1,12.55,12.0759,12.35,339142,0
+FLWS.US,D,20180509,000000,12.4,12.5,12.05,12.45,307879,0
+FLWS.US,D,20180510,000000,12.45,12.5,12.2,12.35,108710,0
+FLWS.US,D,20180511,000000,12.35,12.375,12.15,12.2,129700,0
+FLWS.US,D,20180514,000000,12.2,12.25,12.1,12.15,110851,0
+FLWS.US,D,20180515,000000,12.1,12.225,11.91,12.05,145835,0
+FLWS.US,D,20180516,000000,12.1,12.4,12.1,12.2,234919,0
+FLWS.US,D,20180517,000000,12.2,12.55,12.2,12.4,226383,0
+FLWS.US,D,20180518,000000,12.3,12.625,12.3,12.4,280730,0
+FLWS.US,D,20180521,000000,12.45,12.65,12.4,12.55,69644,0
+FLWS.US,D,20180522,000000,12.55,12.75,12.55,12.65,143841,0
+FLWS.US,D,20180523,000000,12.6,12.9999,12.6,12.85,122472,0
+FLWS.US,D,20180524,000000,12.85,13,12.775,12.95,110436,0
+FLWS.US,D,20180525,000000,13,13.25,12.95,13.1,159859,0
+FLWS.US,D,20180529,000000,13,13.1,12.8,12.95,99851,0
+FLWS.US,D,20180530,000000,13,13.15,12.675,12.7,284928,0
+FLWS.US,D,20180531,000000,12.7,12.7,12.25,12.6,209923,0
+FLWS.US,D,20180601,000000,12.65,12.75,12.3,12.7,111314,0
+FLWS.US,D,20180604,000000,12.75,12.9,12.7,12.9,79250,0
+FLWS.US,D,20180605,000000,12.9,12.95,12.69,12.95,58316,0
+FLWS.US,D,20180606,000000,13,13,12.75,12.85,65348,0
+FLWS.US,D,20180607,000000,12.85,12.95,12.65,12.8,78224,0
+FLWS.US,D,20180608,000000,12.8,13.1,12.8,12.95,130716,0
+FLWS.US,D,20180611,000000,13.05,13.1,12.85,12.9,113312,0
+FLWS.US,D,20180612,000000,12.9,12.975,12.75,12.85,75742,0
+FLWS.US,D,20180613,000000,12.85,12.9,12.7,12.85,145981,0
+FLWS.US,D,20180614,000000,12.9,12.945,12.6,12.8,238050,0
+FLWS.US,D,20180615,000000,12.75,12.925,12.65,12.85,123568,0
+FLWS.US,D,20180618,000000,12.8,13.1,12.8,13.05,72620,0
+FLWS.US,D,20180619,000000,13,13.2,12.9,13.1,106829,0
+FLWS.US,D,20180620,000000,13.2,13.3,12.95,13.2,98414,0
+FLWS.US,D,20180621,000000,13.2,13.25,12.95,13,99084,0
+FLWS.US,D,20180622,000000,13.05,13.05,12.725,12.9,197561,0
+FLWS.US,D,20180625,000000,12.9,13.1,12.35,12.5,216774,0
+FLWS.US,D,20180626,000000,12.5,12.7,12.3,12.6,245411,0
+FLWS.US,D,20180627,000000,12.6,12.7,12.425,12.45,183087,0
+FLWS.US,D,20180628,000000,12.45,12.65,12.4,12.65,114673,0
+FLWS.US,D,20180629,000000,12.65,12.8,12.4,12.55,243145,0
+FLWS.US,D,20180702,000000,12.5,12.9,12.4,12.85,177650,0
+FLWS.US,D,20180703,000000,12.85,13.15,12.8,12.9,76089,0
+FLWS.US,D,20180705,000000,13,13.05,12.8495,12.95,65061,0
+FLWS.US,D,20180706,000000,12.95,13.0499,12.85,12.85,55984,0
+FLWS.US,D,20180709,000000,12.95,13.05,12.8,13.05,125061,0
+FLWS.US,D,20180710,000000,13.1,13.1,12.66,12.95,118749,0
+FLWS.US,D,20180711,000000,12.9,13,12.65,12.85,84855,0
+FLWS.US,D,20180712,000000,13,13.05,12.55,13,117788,0
+FLWS.US,D,20180713,000000,12.95,13.15,12.95,13.1,85697,0
+FLWS.US,D,20180716,000000,13.1,13.15,12.7,12.8,105774,0
+FLWS.US,D,20180717,000000,12.75,12.9,12.65,12.7,50926,0
+FLWS.US,D,20180718,000000,12.7,12.8,12.55,12.6,137081,0
+FLWS.US,D,20180719,000000,12.65,12.85,12.5,12.8,80147,0
+FLWS.US,D,20180720,000000,12.8,13.55,12.8,13.5,270099,0
+FLWS.US,D,20180723,000000,13.55,14.2,13.5,14,239630,0
+FLWS.US,D,20180724,000000,14.2,14.275,13.475,13.9,267476,0
+FLWS.US,D,20180725,000000,13.9,14.45,13.9,14.35,256488,0
+FLWS.US,D,20180726,000000,14.35,14.6,14.275,14.6,171410,0
+FLWS.US,D,20180727,000000,14.65,14.75,14.3,14.35,123004,0
+FLWS.US,D,20180730,000000,14.3,14.99,14.2305,14.3,230345,0
+FLWS.US,D,20180731,000000,14.35,14.6,14.225,14.5,332930,0
+FLWS.US,D,20180801,000000,14.45,14.65,14.15,14.3,118322,0
+FLWS.US,D,20180802,000000,14.2,14.5,14.2,14.4,78290,0
+FLWS.US,D,20180803,000000,14.4,14.55,14.15,14.4,110335,0
+FLWS.US,D,20180806,000000,14.4,14.45,14.2,14.4,58678,0
+FLWS.US,D,20180807,000000,14.4,14.6,14.25,14.45,149455,0
+FLWS.US,D,20180808,000000,14.5,14.55,14.3,14.4,75449,0
+FLWS.US,D,20180809,000000,14.4,14.6,14.4,14.5,87273,0
+FLWS.US,D,20180810,000000,14.45,14.75,14.45,14.55,104225,0
+FLWS.US,D,20180813,000000,14.65,14.725,14.45,14.65,138462,0
+FLWS.US,D,20180814,000000,14.8,15,14.5,14.6,151063,0
+FLWS.US,D,20180815,000000,14.55,14.6,14.225,14.35,181361,0
+FLWS.US,D,20180816,000000,14.4,14.55,14.05,14.2,127573,0
+FLWS.US,D,20180817,000000,14.1,14.5,14.05,14.45,76152,0
+FLWS.US,D,20180820,000000,14.55,14.625,14.4,14.55,54429,0
+FLWS.US,D,20180821,000000,14.55,14.7,14.25,14.3,110929,0
+FLWS.US,D,20180822,000000,14.45,14.645,14.15,14.15,248218,0
+FLWS.US,D,20180823,000000,13.5,13.65,12.56,12.675,347025,0
+FLWS.US,D,20180824,000000,12.7,12.95,12.35,12.525,296609,0
+FLWS.US,D,20180827,000000,12.45,12.4866,11.55,11.65,668914,0
+FLWS.US,D,20180828,000000,11.65,12,11.65,11.9,279507,0
+FLWS.US,D,20180829,000000,11.95,11.97,11.46,11.85,158157,0
+FLWS.US,D,20180830,000000,11.8,11.95,11.6,11.7,295398,0
+FLWS.US,D,20180831,000000,11.6,12.2,11.6,12.05,246773,0
+FLWS.US,D,20180904,000000,12,12.2,11.65,11.75,242767,0
+FLWS.US,D,20180905,000000,11.65,12.1,11.51,11.85,128235,0
+FLWS.US,D,20180906,000000,11.85,12,11.8,11.9,150803,0
+FLWS.US,D,20180907,000000,11.95,12.4,11.8,12.3,218360,0
+FLWS.US,D,20180910,000000,12.3,12.3,11.6,11.7,177441,0
+FLWS.US,D,20180911,000000,11.7,12,11.6,11.9,162292,0
+FLWS.US,D,20180912,000000,11.9,11.9,11.4,11.55,185143,0
+FLWS.US,D,20180913,000000,11.55,11.75,11.375,11.5,135528,0
+FLWS.US,D,20180914,000000,11.45,11.75,11.4,11.6,108892,0
+FLWS.US,D,20180917,000000,11.1,11.275,10.65,10.7,336861,0
+FLWS.US,D,20180918,000000,10.65,11.15,10.005,11.05,270975,0
+FLWS.US,D,20180919,000000,11,11.225,10.9,11.15,183371,0
+FLWS.US,D,20180920,000000,11.2,11.55,11.075,11.25,199623,0
+FLWS.US,D,20180921,000000,11.2,12.15,11.2,11.95,729550,0
+FLWS.US,D,20180924,000000,12,12,11.5,11.6,234311,0
+FLWS.US,D,20180925,000000,11.55,11.9,11.45,11.55,156147,0
+FLWS.US,D,20180926,000000,11.55,11.85,11.45,11.6,116559,0
+FLWS.US,D,20180927,000000,11.6,11.775,11.55,11.7,242036,0
+FLWS.US,D,20180928,000000,11.7,11.95,11.65,11.8,122880,0
+FLWS.US,D,20181001,000000,11.83,11.85,11.5,11.53,150988,0
+FLWS.US,D,20181002,000000,11.53,11.74,11.13,11.17,210563,0
+FLWS.US,D,20181003,000000,11.2,11.75,11.2,11.51,170297,0
+FLWS.US,D,20181004,000000,11.5,11.575,11.14,11.23,125112,0
+FLWS.US,D,20181005,000000,11.25,11.34,11,11.16,128939,0
+FLWS.US,D,20181008,000000,11.14,11.28,11.07,11.18,95424,0
+FLWS.US,D,20181009,000000,11.12,11.48,11.12,11.21,108645,0
+FLWS.US,D,20181010,000000,11.2,11.4,11.01,11.04,166464,0
+FLWS.US,D,20181011,000000,10.97,11.25,10.83,10.98,202029,0
+FLWS.US,D,20181012,000000,11.12,11.3,10.83,11.07,207353,0
+FLWS.US,D,20181015,000000,11.04,11.23,10.98,11.06,130707,0
+FLWS.US,D,20181016,000000,11.11,11.55,11.03,11.47,155063,0
+FLWS.US,D,20181017,000000,11.43,11.45,11.21,11.35,142625,0
+FLWS.US,D,20181018,000000,11.25,11.55,10.9475,11.01,174900,0
+FLWS.US,D,20181019,000000,10.98,11.04,10.59,10.76,308306,0
+FLWS.US,D,20181022,000000,10.75,11.8098,10.61,10.77,290628,0
+FLWS.US,D,20181023,000000,10.66,10.83,10.6,10.66,123061,0
+FLWS.US,D,20181024,000000,10.68,10.705,10.07,10.1,147617,0
+FLWS.US,D,20181025,000000,10.35,10.87,10.35,10.79,193848,0
+FLWS.US,D,20181026,000000,10.61,10.85,10.54,10.63,112127,0
+FLWS.US,D,20181029,000000,10.77,10.77,10.32,10.44,155968,0
+FLWS.US,D,20181030,000000,10.41,10.76,10.41,10.595,145049,0
+FLWS.US,D,20181031,000000,10.78,10.78,10.38,10.45,204537,0
+FLWS.US,D,20181101,000000,11,14.05,10.4601,13.7,1083648,0
+FLWS.US,D,20181102,000000,13.63,13.98,13.28,13.37,415297,0
+FLWS.US,D,20181105,000000,13.23,13.3,12.86,13.05,378234,0
+FLWS.US,D,20181106,000000,13.04,13.27,12.65,12.66,534942,0
+FLWS.US,D,20181107,000000,12.71,13.65,12.5,13.56,366986,0
+FLWS.US,D,20181108,000000,13.58,14.19,13.26,13.67,322621,0
+FLWS.US,D,20181109,000000,13.55,14.11,13.06,13.3,242084,0
+FLWS.US,D,20181112,000000,13.34,13.36,12.95,12.98,227098,0
+FLWS.US,D,20181113,000000,13.05,13.3,12.86,12.95,222552,0
+FLWS.US,D,20181114,000000,13.12,13.46,12.94,12.95,408593,0
+FLWS.US,D,20181115,000000,12.94,13.16,12.86,12.98,234368,0
+FLWS.US,D,20181116,000000,12.94,12.98,12.603,12.74,212189,0
+FLWS.US,D,20181119,000000,12.71,12.74,12.31,12.56,289832,0
+FLWS.US,D,20181120,000000,12.3,12.54,12.23,12.37,185322,0
+FLWS.US,D,20181121,000000,12.42,12.91,12,12.49,158333,0
+FLWS.US,D,20181123,000000,12.39,12.86,12.39,12.51,73387,0
+FLWS.US,D,20181126,000000,12.58,12.72,12.31,12.55,146719,0
+FLWS.US,D,20181127,000000,12.4,12.61,12.37,12.46,136337,0
+FLWS.US,D,20181128,000000,12.45,12.81,12.26,12.78,118332,0
+FLWS.US,D,20181129,000000,12.81,12.97,12.62,12.81,138053,0
+FLWS.US,D,20181130,000000,12.81,12.91,12.5,12.51,172600,0
+FLWS.US,D,20181203,000000,12.73,12.73,12.38,12.6,130084,0
+FLWS.US,D,20181204,000000,12.61,12.68,12.14,12.29,297343,0
+FLWS.US,D,20181206,000000,12.12,12.75,11.7581,12.74,311163,0
+FLWS.US,D,20181207,000000,12.7,12.965,12.59,12.61,224167,0
+FLWS.US,D,20181210,000000,12.56,12.73,12.33,12.46,136690,0
+FLWS.US,D,20181211,000000,12.67,12.78,12.33,12.72,177751,0
+FLWS.US,D,20181212,000000,12.84,12.99,12.475,12.64,133610,0
+FLWS.US,D,20181213,000000,12.66,12.725,12.49,12.61,187426,0
+FLWS.US,D,20181214,000000,12.47,12.68,12.47,12.64,90107,0
+FLWS.US,D,20181217,000000,12.63,12.74,12.36,12.48,187806,0
+FLWS.US,D,20181218,000000,12.49,12.58,12.22,12.33,179921,0
+FLWS.US,D,20181219,000000,12.33,12.51,11.8,11.85,229229,0
+FLWS.US,D,20181220,000000,11.86,11.91,11.44,11.66,208656,0
+FLWS.US,D,20181221,000000,11.62,11.76,10.96,10.99,553452,0
+FLWS.US,D,20181224,000000,10.84,11.17,10.84,10.87,166778,0
+FLWS.US,D,20181226,000000,10.9,11.57,10.9,11.53,182155,0
+FLWS.US,D,20181227,000000,11.34,11.91,11.34,11.85,185970,0
+FLWS.US,D,20181228,000000,11.86,12.2,11.7738,11.92,115759,0
+FLWS.US,D,20181231,000000,12.03,12.23,11.8,12.23,171727,0
+FLWS.US,D,20190102,000000,12.02,12.33,12,12.18,147079,0
+FLWS.US,D,20190103,000000,12.08,12.28,11.82,12.06,117687,0
+FLWS.US,D,20190104,000000,12.2,12.56,12.11,12.43,119190,0
+FLWS.US,D,20190107,000000,12.43,12.905,12.35,12.69,130951,0
+FLWS.US,D,20190108,000000,12.84,13.08,12.67,12.96,187311,0
+FLWS.US,D,20190109,000000,12.92,13.155,12.78,12.99,174939,0
+FLWS.US,D,20190110,000000,12.88,12.955,12.75,12.87,150990,0
+FLWS.US,D,20190111,000000,12.78,13.15,12.73,13.02,134186,0
+FLWS.US,D,20190114,000000,12.93,13.07,12.81,13,121275,0
+FLWS.US,D,20190115,000000,13.01,13.06,12.76,12.94,164905,0
+FLWS.US,D,20190116,000000,12.92,13.07,12.7,12.8,165796,0
+FLWS.US,D,20190117,000000,12.73,13.03,12.65,12.97,273236,0
+FLWS.US,D,20190118,000000,12.96,13.17,12.86,12.9,106563,0
+FLWS.US,D,20190122,000000,12.79,13,12.74,12.87,119317,0
+FLWS.US,D,20190123,000000,12.9,13.42,12.9,13.4,169027,0
+FLWS.US,D,20190124,000000,13.46,13.5692,13.09,13.15,107730,0
+FLWS.US,D,20190125,000000,13.2,13.49,13.18,13.35,94704,0
+FLWS.US,D,20190128,000000,13.24,13.34,13.11,13.33,271283,0
+FLWS.US,D,20190129,000000,13.34,13.37,13.15,13.28,135016,0
+FLWS.US,D,20190130,000000,13.28,13.4197,13.11,13.34,161813,0
+FLWS.US,D,20190131,000000,15.01,16.6714,14.43,15.95,1509885,0
+FLWS.US,D,20190201,000000,16.25,16.925,15.89,16.35,811628,0
+FLWS.US,D,20190204,000000,16.64,17.54,16.6,17.3,858292,0
+FLWS.US,D,20190205,000000,17.13,17.54,16.86,17.31,1104761,0
+FLWS.US,D,20190206,000000,16.96,17.31,16.72,16.83,812107,0
+FLWS.US,D,20190207,000000,16.7,17,16.53,16.86,481412,0
+FLWS.US,D,20190208,000000,16.84,17.35,16.8163,16.93,342292,0
+FLWS.US,D,20190211,000000,16.93,16.96,16.7,16.95,306213,0
+FLWS.US,D,20190212,000000,17.09,17.48,17.09,17.19,360465,0
+FLWS.US,D,20190213,000000,17.25,17.28,16.69,16.91,241892,0
+FLWS.US,D,20190214,000000,16.9,16.98,16.65,16.73,266033,0
+FLWS.US,D,20190215,000000,16.77,16.98,16.65,16.7,220304,0
+FLWS.US,D,20190219,000000,16.67,17.3,16.378,17.2,418237,0
+FLWS.US,D,20190220,000000,17.3,17.745,17.23,17.46,345924,0
+FLWS.US,D,20190221,000000,17.46,17.6769,17.36,17.47,302108,0
+FLWS.US,D,20190222,000000,17.57,17.78,17.51,17.68,202174,0
+FLWS.US,D,20190225,000000,17.82,18.09,17.74,17.98,324480,0
+FLWS.US,D,20190226,000000,17.91,18.18,17.66,17.83,373849,0
+FLWS.US,D,20190227,000000,17.81,17.925,17.62,17.83,190734,0
+FLWS.US,D,20190228,000000,17.83,17.97,17.46,17.84,398420,0
+FLWS.US,D,20190301,000000,18,18.33,17.96,18.29,320276,0
+FLWS.US,D,20190304,000000,18.38,18.38,17.61,17.87,481761,0
+FLWS.US,D,20190305,000000,17.88,17.91,17.57,17.73,362717,0
+FLWS.US,D,20190306,000000,17.78,18.07,17.5601,17.9,414305,0
+FLWS.US,D,20190307,000000,17.93,17.93,17.63,17.68,390709,0
+FLWS.US,D,20190308,000000,17.56,18.05,17.34,17.87,479977,0
+FLWS.US,D,20190311,000000,18.02,18.14,17.8,18.14,338370,0
+FLWS.US,D,20190312,000000,18.14,18.47,17.91,18.33,253628,0
+FLWS.US,D,20190313,000000,18.29,18.29,17.83,18.02,288329,0
+FLWS.US,D,20190314,000000,18.01,18.49,17.91,18.19,348656,0
+FLWS.US,D,20190315,000000,18.27,18.59,17.97,18,664567,0
+FLWS.US,D,20190318,000000,18,18.27,17.93,17.96,293236,0
+FLWS.US,D,20190319,000000,19.05,19.05,18.22,18.3,872683,0
+FLWS.US,D,20190320,000000,18.29,18.49,18.03,18.38,447823,0
+FLWS.US,D,20190321,000000,18.34,18.525,18.285,18.48,233081,0
+FLWS.US,D,20190322,000000,18.37,18.999,18.04,18.15,280851,0
+FLWS.US,D,20190325,000000,18.13,18.61,18.045,18.39,249725,0
+FLWS.US,D,20190326,000000,18.42,18.5,17.83,17.95,409021,0
+FLWS.US,D,20190327,000000,18,18.26,17.89,18.21,404657,0
+FLWS.US,D,20190328,000000,18.29,18.38,18.03,18.15,315189,0
+FLWS.US,D,20190329,000000,18.26,18.3,18.01,18.23,402904,0
+FLWS.US,D,20190401,000000,18.41,18.54,18.08,18.34,585548,0
+FLWS.US,D,20190402,000000,18.42,18.51,18.03,18.29,385976,0
+FLWS.US,D,20190403,000000,18.38,18.64,18.27,18.55,600804,0
+FLWS.US,D,20190404,000000,18.63,18.84,18.31,18.51,357355,0
+FLWS.US,D,20190405,000000,18.53,18.94,18.53,18.69,362383,0
+FLWS.US,D,20190408,000000,18.62,18.62,18.3,18.49,271739,0
+FLWS.US,D,20190409,000000,18.4,18.74,18.34,18.6,308638,0
+FLWS.US,D,20190410,000000,18.6,18.86,18.35,18.81,262189,0
+FLWS.US,D,20190411,000000,18.81,18.81,18.44,18.58,254549,0
+FLWS.US,D,20190412,000000,18.68,18.82,18.48,18.7,223956,0
+FLWS.US,D,20190415,000000,18.74,19.16,18.66,19.06,377207,0
+FLWS.US,D,20190416,000000,19.12,19.22,18.68,18.77,537411,0
+FLWS.US,D,20190417,000000,18.87,18.94,18.63,18.84,314039,0
+FLWS.US,D,20190418,000000,18.81,18.85,18.65,18.82,546726,0
+FLWS.US,D,20190422,000000,18.8,18.95,18.7,18.75,225305,0
+FLWS.US,D,20190423,000000,18.73,18.98,18.6,18.92,255449,0
+FLWS.US,D,20190424,000000,19,19.17,18.85,19.07,298939,0
+FLWS.US,D,20190425,000000,19.1,19.28,18.9,19.09,342304,0
+FLWS.US,D,20190426,000000,19.07,19.23,18.901,19.2,392954,0
+FLWS.US,D,20190429,000000,19.26,19.67,19.17,19.41,670255,0
+FLWS.US,D,20190430,000000,21.4,21.7,20.31,21.29,1045386,0
+FLWS.US,D,20190501,000000,21.77,21.77,20.73,20.77,625639,0
+FLWS.US,D,20190502,000000,20.78,21.02,20.44,20.64,565743,0
+FLWS.US,D,20190503,000000,20.69,20.91,20.38,20.49,277626,0
+FLWS.US,D,20190506,000000,20.1,20.4,20.01,20.31,615366,0
+FLWS.US,D,20190507,000000,20.24,20.93,20.16,20.43,472369,0
+FLWS.US,D,20190508,000000,20.39,20.44,20.09,20.15,845427,0
+FLWS.US,D,20190509,000000,20.02,20.19,19.45,19.56,644128,0
+FLWS.US,D,20190510,000000,19.23,19.58,19.06,19.29,424133,0
+FLWS.US,D,20190513,000000,18.9,19.105,18.6,18.89,330816,0
+FLWS.US,D,20190514,000000,18.9,19.15,18.718,19.11,390000,0
+FLWS.US,D,20190515,000000,19.11,19.4,19.02,19.05,720589,0
+FLWS.US,D,20190516,000000,19.08,19.25,18.92,19.02,446755,0
+FLWS.US,D,20190517,000000,18.9,19.1,18.7,18.77,541704,0
+FLWS.US,D,20190520,000000,18.71,18.74,18.21,18.37,458201,0
+FLWS.US,D,20190521,000000,18.4,18.53,18.21,18.25,322395,0
+FLWS.US,D,20190522,000000,18.19,18.33,17.83,18.09,282181,0
+FLWS.US,D,20190523,000000,17.91,18.14,17.77,17.83,224414,0
+FLWS.US,D,20190524,000000,18.68,18.82,18.33,18.46,491521,0
+FLWS.US,D,20190528,000000,18.47,18.49,17.98,18.1,301238,0
+FLWS.US,D,20190529,000000,17.92,18.16,17.57,18.1,378655,0
+FLWS.US,D,20190530,000000,18.13,18.31,17.88,18.04,358205,0
+FLWS.US,D,20190531,000000,17.87,18.27,17.7,18.26,389144,0
+FLWS.US,D,20190603,000000,18.2,18.46,17.9842,18.11,399308,0
+FLWS.US,D,20190604,000000,18.25,19.11,18.22,19.06,380731,0
+FLWS.US,D,20190605,000000,19.12,19.13,18.43,18.75,736416,0
+FLWS.US,D,20190606,000000,18.72,18.88,18.5,18.83,323333,0
+FLWS.US,D,20190607,000000,18.91,19.2,18.7,18.83,447188,0
+FLWS.US,D,20190610,000000,18.92,19.31,18.89,18.95,208129,0
+FLWS.US,D,20190611,000000,19,19.41,18.99,19.4,276703,0
+FLWS.US,D,20190612,000000,19.37,19.55,19.2,19.48,236693,0
+FLWS.US,D,20190613,000000,19.5,19.98,19.5,19.87,307052,0
+FLWS.US,D,20190614,000000,19.81,20.14,19.67,19.78,305482,0
+FLWS.US,D,20190617,000000,19.84,20.23,19.69,20,471821,0
+FLWS.US,D,20190618,000000,20.17,20.38,20.04,20.21,247687,0
+FLWS.US,D,20190619,000000,20.14,20.31,19.81,20.27,711867,0
+FLWS.US,D,20190620,000000,20.54,20.55,19.65,19.68,233550,0
+FLWS.US,D,20190621,000000,19.59,20.05,19.21,19.52,883781,0
+FLWS.US,D,20190624,000000,19.46,19.82,19.29,19.57,199033,0
+FLWS.US,D,20190625,000000,19.56,19.58,18.97,19.01,190198,0
+FLWS.US,D,20190626,000000,19.11,19.17,18.94,18.98,265379,0
+FLWS.US,D,20190627,000000,19,19.16,18.69,19.16,174525,0
+FLWS.US,D,20190628,000000,19.13,19.225,18.81,18.88,1078844,0
+FLWS.US,D,20190701,000000,19.02,19.33,18.79,19.31,309543,0
+FLWS.US,D,20190702,000000,19.27,19.38,18.83,19.1,279600,0
+FLWS.US,D,20190703,000000,19.08,19.1,18.76,19.06,139466,0
+FLWS.US,D,20190705,000000,18.97,19.35,18.762,19.26,284973,0
+FLWS.US,D,20190708,000000,19.25,19.35,18.88,19.09,235168,0
+FLWS.US,D,20190709,000000,19.25,19.38,18.97,19.18,287029,0
+FLWS.US,D,20190710,000000,19.27,19.35,19.16,19.21,282540,0
+FLWS.US,D,20190711,000000,19.25,19.28,18.63,18.68,293201,0
+FLWS.US,D,20190712,000000,18.73,19.19,18.63,19.18,272938,0
+FLWS.US,D,20190715,000000,19.21,19.31,19.11,19.16,350368,0
+FLWS.US,D,20190716,000000,19.17,19.72,19.025,19.68,398623,0
+FLWS.US,D,20190717,000000,19.62,19.85,19.46,19.55,365249,0
+FLWS.US,D,20190718,000000,19.56,19.76,19.3,19.75,302118,0
+FLWS.US,D,20190719,000000,19.74,19.97,19.11,19.13,229354,0
+FLWS.US,D,20190722,000000,19.07,19.41,18.89,19.2,249117,0
+FLWS.US,D,20190723,000000,19.28,19.28,18.83,18.95,261012,0
+FLWS.US,D,20190724,000000,19.32,19.32,18.85,19.32,225650,0
+FLWS.US,D,20190725,000000,19.32,19.43,19.22,19.28,203367,0
+FLWS.US,D,20190726,000000,19.32,19.56,19.18,19.38,181455,0
+FLWS.US,D,20190729,000000,19.44,19.854,19.34,19.68,279118,0
+FLWS.US,D,20190730,000000,19.6,20.06,19.54,20.03,264849,0
+FLWS.US,D,20190731,000000,20.11,20.11,19.31,19.58,223216,0
+FLWS.US,D,20190801,000000,19.7,20.35,19.05,19.24,378213,0
+FLWS.US,D,20190802,000000,19.08,19.192,18.665,18.93,243519,0
+FLWS.US,D,20190805,000000,18.74,19.36,17.48,19.12,349333,0
+FLWS.US,D,20190806,000000,19.32,19.47,18.86,19.12,218481,0
+FLWS.US,D,20190807,000000,18.97,19.14,18.75,19.05,215044,0
+FLWS.US,D,20190808,000000,19.21,19.59,19.11,19.48,277485,0
+FLWS.US,D,20190809,000000,19.58,19.58,18.86,19.09,163300,0
+FLWS.US,D,20190812,000000,18.94,18.98,18.56,18.7,304625,0
+FLWS.US,D,20190813,000000,18.79,19.6668,18.7,19.24,588098,0
+FLWS.US,D,20190814,000000,19.06,19.12,18.47,18.81,340360,0
+FLWS.US,D,20190815,000000,18.98,19.26,18.12,18.26,307090,0
+FLWS.US,D,20190816,000000,18.2095,18.5812,18.17,18.39,294607,0
+FLWS.US,D,20190819,000000,18.68,18.93,18.53,18.73,261545,0
+FLWS.US,D,20190820,000000,18.66,18.7049,18.44,18.64,305798,0
+FLWS.US,D,20190821,000000,19.36,19.39,18.92,19.36,758936,0
+FLWS.US,D,20190822,000000,19.85,20,16.35,17.06,1978476,0
+FLWS.US,D,20190823,000000,16.76,16.8799,15.05,15.29,1590845,0
+FLWS.US,D,20190826,000000,15.21,15.83,15.21,15.66,646107,0
+FLWS.US,D,20190827,000000,15.64,15.75,14.72,14.73,753453,0
+FLWS.US,D,20190828,000000,14.73,15.45,14.53,15.25,644336,0
+FLWS.US,D,20190829,000000,15.41,15.56,14.95,15.13,601609,0
+FLWS.US,D,20190830,000000,15.12,15.25,14.5,14.72,576795,0
+FLWS.US,D,20190903,000000,14.55,14.67,14.04,14.37,485673,0
+FLWS.US,D,20190904,000000,14.48,14.62,14.23,14.25,329593,0
+FLWS.US,D,20190905,000000,14.44,14.76,14.3,14.52,234619,0
+FLWS.US,D,20190906,000000,14.52,14.71,14.31,14.36,282575,0
+FLWS.US,D,20190909,000000,14.59,14.69,14.31,14.48,327364,0
+FLWS.US,D,20190910,000000,14.52,14.79,14.3,14.66,378499,0
+FLWS.US,D,20190911,000000,14.61,15,14.35,14.92,396452,0
+FLWS.US,D,20190912,000000,14.97,15.48,14.86,15.02,443417,0
+FLWS.US,D,20190913,000000,15.02,15.44,14.98,15.25,256939,0
+FLWS.US,D,20190916,000000,15.18,15.3093,14.87,15.01,209853,0
+FLWS.US,D,20190917,000000,14.98,15.05,14.59,14.76,143690,0
+FLWS.US,D,20190918,000000,14.66,14.75,14.21,14.41,263704,0
+FLWS.US,D,20190919,000000,14.52,14.52,14.04,14.06,370209,0
+FLWS.US,D,20190920,000000,14.04,14.385,14.015,14.22,439661,0
+FLWS.US,D,20190923,000000,14.09,14.6,14.06,14.33,249733,0
+FLWS.US,D,20190924,000000,14.39,14.51,14.2139,14.34,277542,0
+FLWS.US,D,20190925,000000,14.3,14.53,14.27,14.465,217626,0
+FLWS.US,D,20190926,000000,14.47,14.68,14.2,14.65,310726,0
+FLWS.US,D,20190927,000000,14.66,14.75,14.49,14.64,191734,0
+FLWS.US,D,20190930,000000,14.67,14.94,14.63,14.795,459093,0
+FLWS.US,D,20191001,000000,14.89,14.99,14.38,14.41,215615,0
+FLWS.US,D,20191002,000000,14.26,14.52,14.01,14.48,199485,0
+FLWS.US,D,20191003,000000,14.43,14.519,14.0805,14.41,158796,0
+FLWS.US,D,20191004,000000,14.4,14.65,14.35,14.59,158300,0
+FLWS.US,D,20191007,000000,14.58,14.665,14.37,14.49,175181,0
+FLWS.US,D,20191008,000000,14.35,14.365,13.95,14.01,178842,0
+FLWS.US,D,20191009,000000,14.08,14.12,13.84,13.93,159334,0
+FLWS.US,D,20191010,000000,13.95,14.19,13.87,13.92,152377,0
+FLWS.US,D,20191011,000000,14.03,14.72,14.005,14.34,181741,0
+FLWS.US,D,20191014,000000,14.29,14.29,14.05,14.13,121151,0
+FLWS.US,D,20191015,000000,14.19,14.43,14.05,14.29,197700,0
+FLWS.US,D,20191016,000000,14.28,14.47,14.185,14.31,130856,0
+FLWS.US,D,20191017,000000,14.34,14.54,14.32,14.37,170573,0
+FLWS.US,D,20191018,000000,14.3,14.34,13.96,14.03,220816,0
+FLWS.US,D,20191021,000000,14.05,14.21,13.9,13.92,172548,0
+FLWS.US,D,20191022,000000,13.94,13.98,13.735,13.88,183322,0
+FLWS.US,D,20191023,000000,13.86,14.09,13.85,14.06,172785,0
+FLWS.US,D,20191024,000000,14.12,14.12,13.29,13.43,294855,0
+FLWS.US,D,20191025,000000,13.4,13.775,13.385,13.63,245113,0
+FLWS.US,D,20191028,000000,13.71,14,13.71,13.74,212829,0
+FLWS.US,D,20191029,000000,13.72,13.749,13.39,13.58,243957,0
+FLWS.US,D,20191030,000000,13.59,13.64,13.3,13.39,384931,0
+FLWS.US,D,20191031,000000,14.4,15.88,13.94,14.26,804368,0
+FLWS.US,D,20191101,000000,14.15,14.46,12.4,13.45,1286621,0
+FLWS.US,D,20191104,000000,13.6,13.6,12.64,12.86,401773,0
+FLWS.US,D,20191105,000000,12.93,13.2,12.55,13.03,539664,0
+FLWS.US,D,20191106,000000,12.98,13.27,12.77,13.14,447188,0
+FLWS.US,D,20191107,000000,13.26,13.34,13.01,13.3,349595,0
+FLWS.US,D,20191108,000000,13.34,13.52,13.18,13.21,324835,0
+FLWS.US,D,20191111,000000,13.07,13.16,12.9,12.93,279399,0
+FLWS.US,D,20191112,000000,12.93,13.16,12.757,13.03,329654,0
+FLWS.US,D,20191113,000000,12.94,13.02,12.67,12.985,467065,0
+FLWS.US,D,20191114,000000,13.01,13.05,12.55,12.61,269976,0
+FLWS.US,D,20191115,000000,12.67,12.9,12.4,12.8,508519,0
+FLWS.US,D,20191118,000000,12.8,13.09,12.68,12.87,323471,0
+FLWS.US,D,20191119,000000,12.88,13.05,12.72,12.8,305103,0
+FLWS.US,D,20191120,000000,12.7,12.76,12.42,12.58,452159,0
+FLWS.US,D,20191121,000000,12.65,12.65,12.01,12.05,480741,0
+FLWS.US,D,20191122,000000,12.13,12.91,12.06,12.87,524341,0
+FLWS.US,D,20191125,000000,12.88,13.64,12.88,13.61,562310,0
+FLWS.US,D,20191126,000000,13.53,13.63,13.36,13.41,295112,0
+FLWS.US,D,20191127,000000,13.49,13.67,13.315,13.52,286292,0
+FLWS.US,D,20191129,000000,13.46,13.69,13.34,13.47,155096,0
+FLWS.US,D,20191202,000000,13.45,13.53,13.07,13.12,220068,0
+FLWS.US,D,20191203,000000,12.98,13.05,12.53,12.71,283514,0
+FLWS.US,D,20191204,000000,12.72,12.89,12.58,12.6,341247,0
+FLWS.US,D,20191205,000000,12.66,12.95,12.29,12.89,772133,0
+FLWS.US,D,20191206,000000,13.04,13.19,12.65,12.84,667500,0
+FLWS.US,D,20191209,000000,12.85,13.42,12.85,13.23,381119,0
+FLWS.US,D,20191210,000000,13.2,13.27,12.92,12.99,298082,0
+FLWS.US,D,20191211,000000,13,13.1799,12.92,13.08,237394,0
+FLWS.US,D,20191212,000000,13.07,13.6,13.07,13.26,320257,0
+FLWS.US,D,20191213,000000,13.2,13.66,13.2,13.58,332385,0
+FLWS.US,D,20191216,000000,13.71,14.02,13.61,13.64,418244,0
+FLWS.US,D,20191217,000000,13.65,13.79,13.47,13.63,433497,0
+FLWS.US,D,20191218,000000,13.76,14.08,13.6,13.95,441626,0
+FLWS.US,D,20191219,000000,14.1,14.29,13.96,14.245,567229,0
+FLWS.US,D,20191220,000000,14.26,14.47,14.16,14.28,513797,0
+FLWS.US,D,20191223,000000,14.35,14.43,13.75,14.045,619111,0
+FLWS.US,D,20191224,000000,14.07,14.32,13.97,14.22,172517,0
+FLWS.US,D,20191226,000000,14.21,14.31,14.025,14.15,267759,0
+FLWS.US,D,20191227,000000,14.24,14.4,14.09,14.31,288227,0
+FLWS.US,D,20191230,000000,14.32,14.4793,13.995,14.385,260229,0
+FLWS.US,D,20191231,000000,14.4,14.66,14.4,14.5,292342,0
+FLWS.US,D,20200102,000000,14.58,14.67,13.93,14.16,438145,0
+FLWS.US,D,20200103,000000,13.96,14.1,13.75,13.82,317251,0
+FLWS.US,D,20200106,000000,13.73,14.28,13.65,14.175,505637,0
+FLWS.US,D,20200107,000000,14.18,14.21,14.01,14.115,433296,0
+FLWS.US,D,20200108,000000,14.06,14.23,13.755,13.8,481161,0
+FLWS.US,D,20200109,000000,13.9,14.06,13.64,13.64,478535,0
+FLWS.US,D,20200110,000000,13.7,13.92,13.44,13.89,401961,0
+FLWS.US,D,20200113,000000,13.89,14.09,13.83,14.08,311386,0
+FLWS.US,D,20200114,000000,14.04,14.37,13.93,14.27,470793,0
+FLWS.US,D,20200115,000000,14.21,14.88,14.21,14.625,573043,0
+FLWS.US,D,20200116,000000,14.76,15.1953,14.62,15.1,509518,0
+FLWS.US,D,20200117,000000,15.08,15.2605,14.75,15.07,639709,0
+FLWS.US,D,20200121,000000,15.05,15.39,14.83,15.26,653286,0
+FLWS.US,D,20200122,000000,15.35,15.37,14.96,15.06,397964,0
+FLWS.US,D,20200123,000000,14.96,15.08,14.73,14.83,483166,0
+FLWS.US,D,20200124,000000,15.16,16.62,14.8,14.98,1175237,0
+FLWS.US,D,20200127,000000,14.75,14.93,14.32,14.5,714281,0
+FLWS.US,D,20200128,000000,14.64,15.22,14.635,15.18,565151,0
+FLWS.US,D,20200129,000000,15.12,15.3848,15.04,15.1,760912,0
+FLWS.US,D,20200130,000000,15.5,16.29,15.3,16.1,1940726,0
+FLWS.US,D,20200131,000000,16.06,16.08,15.02,15.19,1014555,0
+FLWS.US,D,20200203,000000,15.31,15.69,15.31,15.54,805602,0
+FLWS.US,D,20200204,000000,15.72,15.86,15.445,15.73,866976,0
+FLWS.US,D,20200205,000000,15.89,16.02,15.49,15.5,529798,0
+FLWS.US,D,20200206,000000,15.56,15.745,15.46,15.53,611440,0
+FLWS.US,D,20200207,000000,15.42,15.87,15.33,15.82,525481,0
+FLWS.US,D,20200210,000000,15.85,16.59,15.85,16.25,769271,0
+FLWS.US,D,20200211,000000,16.34,16.39,15.93,16.08,538832,0
+FLWS.US,D,20200212,000000,16.13,16.45,15.97,16.42,400191,0
+FLWS.US,D,20200213,000000,16.29,16.65,16.01,16.56,473570,0
+FLWS.US,D,20200214,000000,16.56,16.65,16.31,16.59,457699,0
+FLWS.US,D,20200218,000000,16.99,18,16.23,17.78,1402195,0
+FLWS.US,D,20200219,000000,17.94,18.29,17.877,18.02,701190,0
+FLWS.US,D,20200220,000000,18.06,18.63,18.02,18.17,634119,0
+FLWS.US,D,20200221,000000,18.14,18.55,17.64,18.36,548668,0
+FLWS.US,D,20200224,000000,17.8,18.32,17.65,18.15,873260,0
+FLWS.US,D,20200225,000000,18.28,18.315,17.785,17.87,943903,0
+FLWS.US,D,20200226,000000,17.95,18.136,17.605,17.63,960479,0
+FLWS.US,D,20200227,000000,17.3,18.09,16.72,17.59,877527,0
+FLWS.US,D,20200228,000000,17.11,18.05,16.98,18.04,986946,0
+FLWS.US,D,20200302,000000,18.13,18.42,17.7333,18.37,647818,0
+FLWS.US,D,20200303,000000,18.39,18.5199,17.86,18.1,641700,0
+FLWS.US,D,20200304,000000,18.3,18.455,18.045,18.29,533757,0
+FLWS.US,D,20200305,000000,18,18.28,17.7,17.86,661818,0
+FLWS.US,D,20200306,000000,17.5,17.97,17.41,17.95,614448,0
+FLWS.US,D,20200309,000000,17.03,17.77,16.52,17.53,748647,0
+FLWS.US,D,20200310,000000,17.8,17.87,16.26,17.04,896100,0
+FLWS.US,D,20200311,000000,16.77,17.05,15.51,15.84,807648,0
+FLWS.US,D,20200312,000000,15.03,15.1204,13.41,13.57,941009,0
+FLWS.US,D,20200313,000000,14.03,14.83,13.4201,14.8,718209,0
+FLWS.US,D,20200316,000000,13.55,14.06,12.88,14.05,846433,0
+FLWS.US,D,20200317,000000,14.31,15.12,13.66,14.06,898973,0
+FLWS.US,D,20200318,000000,13.35,13.61,11.15,11.17,815322,0
+FLWS.US,D,20200319,000000,11.16,13.67,11.16,13.26,965591,0
+FLWS.US,D,20200320,000000,13.34,13.98,12.53,12.53,912999,0
+FLWS.US,D,20200323,000000,12.65,13.05,12.01,12.95,495741,0
+FLWS.US,D,20200324,000000,13,13.68,12.68,13.38,485765,0
+FLWS.US,D,20200325,000000,13.39,13.94,12.75,12.78,562030,0
+FLWS.US,D,20200326,000000,12.93,13.67,12.6,13.54,432932,0
+FLWS.US,D,20200327,000000,13.2,13.79,12.76,12.88,323996,0
+FLWS.US,D,20200330,000000,13.05,13.76,12.73,13.05,725849,0
+FLWS.US,D,20200331,000000,13.11,13.52,12.855,13.23,641400,0
+FLWS.US,D,20200401,000000,12.91,13.33,12.425,12.65,612130,0
+FLWS.US,D,20200402,000000,12.57,12.68,12.03,12.42,519486,0
+FLWS.US,D,20200403,000000,12.38,12.38,11.72,12.35,507287,0
+FLWS.US,D,20200406,000000,12.69,13.46,12.64,13.38,395097,0
+FLWS.US,D,20200407,000000,13.87,14.38,13.78,13.88,583644,0
+FLWS.US,D,20200408,000000,14.13,16.03,14.13,15.63,674672,0
+FLWS.US,D,20200409,000000,15.93,16.43,15.7973,16.26,579584,0
+FLWS.US,D,20200413,000000,15.3,15.4,13.83,14.18,838228,0
+FLWS.US,D,20200414,000000,14.49,14.71,14.01,14.3,407725,0
+FLWS.US,D,20200415,000000,13.95,14.5506,13.6423,14.22,553540,0
+FLWS.US,D,20200416,000000,14.38,15.05,14.15,14.61,592122,0
+FLWS.US,D,20200417,000000,14.99,15.34,14.75,15.29,641119,0
+FLWS.US,D,20200420,000000,15.16,15.2499,14.545,14.92,591417,0
+FLWS.US,D,20200421,000000,14.71,15.29,14.59,15.26,515166,0
+FLWS.US,D,20200422,000000,15.5,15.76,15.07,15.21,406540,0
+FLWS.US,D,20200423,000000,15.23,15.58,14.93,15.32,554646,0
+FLWS.US,D,20200424,000000,15.53,15.91,15.33,15.9,362369,0
+FLWS.US,D,20200427,000000,16.04,17.41,16,17.32,783030,0
+FLWS.US,D,20200428,000000,17.5,18.6,17.42,18.5,1118742,0
+FLWS.US,D,20200429,000000,19.11,19.3,17.78,18.09,1310666,0
+FLWS.US,D,20200430,000000,19.85,21.35,18.18,19.19,2970812,0
+FLWS.US,D,20200501,000000,19.38,19.6372,17.9518,18.74,795483,0
+FLWS.US,D,20200504,000000,18.8,19.87,18.11,19.66,1130490,0
+FLWS.US,D,20200505,000000,19.96,21.08,19.96,20.72,916719,0
+FLWS.US,D,20200506,000000,20.72,21.17,20.44,20.55,818014,0
+FLWS.US,D,20200507,000000,20.81,22.23,20.68,22.2,730673,0
+FLWS.US,D,20200508,000000,22.44,22.74,22.13,22.44,759828,0
+FLWS.US,D,20200511,000000,21.99,22.49,21.51,22.38,845623,0
+FLWS.US,D,20200512,000000,22.45,22.84,22.14,22.14,751583,0
+FLWS.US,D,20200513,000000,21.92,22.04,20.845,21.47,1084104,0
+FLWS.US,D,20200514,000000,21.17,21.68,20.91,21.24,987454,0
+FLWS.US,D,20200515,000000,21.01,22.2,20.8392,21.84,928919,0
+FLWS.US,D,20200518,000000,22.1,23.63,22.1,23.46,726367,0
+FLWS.US,D,20200519,000000,23.2,23.42,22.54,22.88,439197,0
+FLWS.US,D,20200520,000000,23.28,23.93,23.104,23.9,377544,0
+FLWS.US,D,20200521,000000,24,24.25,23.29,24.01,471127,0
+FLWS.US,D,20200522,000000,24.19,24.75,23.84,24.65,408236,0
+FLWS.US,D,20200526,000000,25.05,25.505,22.68,22.83,953639,0
+FLWS.US,D,20200527,000000,22.48,23,22.13,22.54,1337276,0
+FLWS.US,D,20200528,000000,22.68,23.29,22.04,22.12,649193,0
+FLWS.US,D,20200529,000000,22.18,22.3676,21.55,22.14,730464,0
+FLWS.US,D,20200601,000000,22.18,23.26,21.92,22.84,663891,0
+FLWS.US,D,20200602,000000,21.97,22.66,21.57,22.56,592720,0
+FLWS.US,D,20200603,000000,22.67,23.34,22.495,23.28,378922,0
+FLWS.US,D,20200604,000000,23.15,23.32,22.35,22.68,461442,0
+FLWS.US,D,20200605,000000,22.72,23.29,22.67,22.82,547697,0
+FLWS.US,D,20200608,000000,22.8,23.489,22.39,22.78,622446,0
+FLWS.US,D,20200609,000000,22.5,23.14,22.02,22.68,485038,0
+FLWS.US,D,20200610,000000,22.68,22.68,21.41,21.72,558280,0
+FLWS.US,D,20200611,000000,20.96,21.34,20.57,21,530125,0
+FLWS.US,D,20200612,000000,21.62,21.681,20.04,20.98,629578,0
+FLWS.US,D,20200615,000000,20.7,21.61,20.4301,21.4,333855,0
+FLWS.US,D,20200616,000000,22.09,22.74,21.87,22.59,491674,0
+FLWS.US,D,20200617,000000,22.77,23.04,22.55,22.9,306505,0
+FLWS.US,D,20200618,000000,26.6,26.81,21.92,22.06,3048621,0
+FLWS.US,D,20200619,000000,22.75,22.81,21.22,21.31,1828345,0
+FLWS.US,D,20200622,000000,21.5,23.35,20.89,23.335,975352,0
+FLWS.US,D,20200623,000000,23.56,23.56,21.59,21.635,875570,0
+FLWS.US,D,20200624,000000,21.57,22.07,20.87,21.03,798726,0
+FLWS.US,D,20200625,000000,20.94,21.41,20.8,21.26,534660,0
+FLWS.US,D,20200626,000000,21.27,21.32,19.84,19.87,860537,0
+FLWS.US,D,20200629,000000,20.03,20.81,19.45,20.25,825477,0
+FLWS.US,D,20200630,000000,20.15,20.46,19.67,20.02,1175172,0
+FLWS.US,D,20200701,000000,20.26,20.98,20.2,20.85,727702,0
+FLWS.US,D,20200702,000000,21.1,21.515,20.56,21.25,1453151,0
+FLWS.US,D,20200706,000000,21.53,22.15,21.51,21.91,1086092,0
+FLWS.US,D,20200707,000000,21.73,22.64,21.65,21.97,711578,0
+FLWS.US,D,20200708,000000,21.89,22.71,21.66,22.67,602631,0
+FLWS.US,D,20200709,000000,22.67,22.79,21.73,21.9,435995,0
+FLWS.US,D,20200710,000000,21.96,22.33,21.69,22.16,352031,0
+FLWS.US,D,20200713,000000,22.44,23.56,22.44,23,1045339,0
+FLWS.US,D,20200714,000000,22.905,24.1,22.82,24.03,816775,0
+FLWS.US,D,20200715,000000,24.26,25.76,24.2,25.55,862286,0
+FLWS.US,D,20200716,000000,25.33,26.89,25.095,26.81,801819,0
+FLWS.US,D,20200717,000000,26.9,27.4,26.74,26.94,1402959,0
+FLWS.US,D,20200720,000000,26.89,26.89,25.05,26.02,675226,0
+FLWS.US,D,20200721,000000,26.21,27.03,25.96,25.98,585711,0
+FLWS.US,D,20200722,000000,25.88,27.66,25.78,26.7,956736,0
+FLWS.US,D,20200723,000000,26.7,26.76,25.12,25.3,622822,0
+FLWS.US,D,20200724,000000,25.22,25.42,24.91,25.16,345488,0
+FLWS.US,D,20200727,000000,25.16,25.53,24.92,25.35,434026,0
+FLWS.US,D,20200728,000000,25.5,25.82,25.23,25.52,529165,0
+FLWS.US,D,20200729,000000,25.63,26.73,25.63,26.47,636067,0
+FLWS.US,D,20200730,000000,26.26,28.22,25.51,28.05,831547,0
+FLWS.US,D,20200731,000000,27.99,28.89,27.86,28.25,856642,0
+FLWS.US,D,20200803,000000,28.64,29.63,27.96,29.52,718582,0
+FLWS.US,D,20200804,000000,29.59,30.12,28.955,29.72,828032,0
+FLWS.US,D,20200805,000000,29.93,30.264,29.51,29.725,880365,0
+FLWS.US,D,20200806,000000,29.75,29.92,28.88,28.99,572185,0
+FLWS.US,D,20200807,000000,29.01,30.07,28.98,29.35,447123,0
+FLWS.US,D,20200810,000000,29.5,29.81,28.98,29.31,382683,0
+FLWS.US,D,20200811,000000,29.21,29.54,28.9,29.095,641455,0
+FLWS.US,D,20200812,000000,29.23,29.56,28.96,29.09,417980,0
+FLWS.US,D,20200813,000000,28.9,29.6,28.9,29.14,397769,0
+FLWS.US,D,20200814,000000,29.26,29.29,28.58,29.13,440296,0
+FLWS.US,D,20200817,000000,29.61,30.915,29.145,29.72,642459,0
+FLWS.US,D,20200818,000000,29.46,30.12,29,29.98,426885,0
+FLWS.US,D,20200819,000000,30.17,30.47,29.685,29.98,321144,0
+FLWS.US,D,20200820,000000,29.89,30.4,29.62,29.91,314032,0
+FLWS.US,D,20200821,000000,29.9,30.26,29.34,30.19,510527,0
+FLWS.US,D,20200824,000000,30.64,31.09,30.05,31,563552,0
+FLWS.US,D,20200825,000000,31,31.08,29.29,30.02,741818,0
+FLWS.US,D,20200826,000000,30.19,30.47,29.53,29.65,806494,0
+FLWS.US,D,20200827,000000,31.56,31.645,30.02,30.98,1601029,0
+FLWS.US,D,20200828,000000,31.59,32,30.25,30.565,765277,0
+FLWS.US,D,20200831,000000,30.47,30.49,29.59,29.93,618578,0
+FLWS.US,D,20200901,000000,29.93,32.36,29.38,32.07,1415416,0
+FLWS.US,D,20200902,000000,32.52,32.7792,31.24,31.46,770067,0
+FLWS.US,D,20200903,000000,30.93,31.08,27.525,27.91,1266591,0
+FLWS.US,D,20200904,000000,27.91,28,25.38,25.97,995541,0
+FLWS.US,D,20200908,000000,26.41,26.41,24.06,24.16,792903,0
+FLWS.US,D,20200909,000000,24.41,24.99,24.19,24.54,1100731,0
+FLWS.US,D,20200910,000000,24.47,25.31,23.46,23.53,677795,0
+FLWS.US,D,20200911,000000,23.66,24.37,23.27,23.35,951875,0
+FLWS.US,D,20200914,000000,23.7,23.8,22.77,23.33,732533,0
+FLWS.US,D,20200915,000000,23.62,23.97,23.08,23.17,929518,0
+FLWS.US,D,20200916,000000,23.25,23.71,22.64,22.74,653708,0
+FLWS.US,D,20200917,000000,22.23,23.12,22.09,22.865,752803,0
+FLWS.US,D,20200918,000000,23.01,23.57,22.56,23.04,749770,0
+FLWS.US,D,20200921,000000,22.7,23.61,22.26,23.54,562714,0
+FLWS.US,D,20200922,000000,23.76,24.45,23.45,24.4,662948,0
+FLWS.US,D,20200923,000000,24.28,25.21,23.89,24.42,1357984,0
+FLWS.US,D,20200924,000000,24.17,24.72,23.545,24.15,523461,0
+FLWS.US,D,20200925,000000,24.14,25.25,23.91,25.01,660554,0
+FLWS.US,D,20200928,000000,25.37,25.81,24.73,25.64,623698,0
+FLWS.US,D,20200929,000000,25.62,25.91,24.83,25.16,631274,0
+FLWS.US,D,20200930,000000,25.24,25.55,24.75,24.94,678820,0
+FLWS.US,D,20201001,000000,24.99,25.6,24.43,25.54,485408,0
+FLWS.US,D,20201002,000000,25.15,26.37,24.93,26.24,522421,0
+FLWS.US,D,20201005,000000,26.42,27.44,26.21,26.99,594644,0
+FLWS.US,D,20201006,000000,27.08,27.12,25.55,25.89,673871,0
+FLWS.US,D,20201007,000000,26.27,26.68,25.92,26.57,649212,0
+FLWS.US,D,20201008,000000,26.65,26.95,26.07,26.26,399871,0
+FLWS.US,D,20201009,000000,26.52,27.34,26.35,27.285,722428,0
+FLWS.US,D,20201012,000000,27.59,28.88,27.31,28.63,896988,0
+FLWS.US,D,20201013,000000,28.64,29.39,27.64,29.29,725005,0
+FLWS.US,D,20201014,000000,29.59,29.59,28.07,28.57,631474,0
+FLWS.US,D,20201015,000000,28.08,29.31,27.92,29.3,466594,0
+FLWS.US,D,20201016,000000,29.43,29.84,28.62,29,677570,0
+FLWS.US,D,20201019,000000,29.17,29.6599,28.12,28.21,1205021,0
+FLWS.US,D,20201020,000000,28.19,28.21,25.72,25.8,1437487,0
+FLWS.US,D,20201021,000000,25.88,26.35,24.43,24.51,973021,0
+FLWS.US,D,20201022,000000,24.43,25.19,24.05,24.97,1080779,0
+FLWS.US,D,20201023,000000,25.09,26.49,24.87,25.35,1273766,0
+FLWS.US,D,20201026,000000,25.42,26.005,25,25.38,843474,0
+FLWS.US,D,20201027,000000,25.58,26.22,25.45,25.825,546987,0
+FLWS.US,D,20201028,000000,25.32,25.6,24.65,25.22,1474222,0
+FLWS.US,D,20201029,000000,24.12,24.46,20.25,21.37,3505328,0
+FLWS.US,D,20201030,000000,20.7895,21.02,19.76,19.83,1902649,0
+FLWS.US,D,20201102,000000,20.14,20.83,19.95,20.64,1467456,0
+FLWS.US,D,20201103,000000,20.83,21.14,20.36,20.87,842503,0
+FLWS.US,D,20201104,000000,21.28,21.88,20.45,20.73,738287,0
+FLWS.US,D,20201105,000000,21.05,21.45,20.77,21.25,1297669,0
+FLWS.US,D,20201106,000000,21.27,21.36,20.89,21.15,602856,0
+FLWS.US,D,20201109,000000,21.15,21.552,19.28,19.3,1515253,0
+FLWS.US,D,20201110,000000,19.35,19.76,18.515,19.535,1571956,0
+FLWS.US,D,20201111,000000,19.71,20.79,19.71,20.7,1233291,0
+FLWS.US,D,20201112,000000,20.63,21.09,20.07,20.74,1017787,0
+FLWS.US,D,20201113,000000,20.88,22.05,20.7,21.72,1240806,0
+FLWS.US,D,20201116,000000,21.57,22.64,21.2,22.29,2073909,0
+FLWS.US,D,20201117,000000,22.36,22.83,21.53,22.26,1818197,0
+FLWS.US,D,20201118,000000,22.29,22.74,22.18,22.3,831320,0
+FLWS.US,D,20201119,000000,22.4,23.61,22.23,23.57,1099626,0
+FLWS.US,D,20201120,000000,23.52,23.725,22.37,22.43,801366,0
+FLWS.US,D,20201123,000000,22.7,23.45,22.35,23.14,698940,0
+FLWS.US,D,20201124,000000,23.27,23.505,22.66,23.35,532610,0
+FLWS.US,D,20201125,000000,23.54,23.93,23.2,23.65,591977,0
+FLWS.US,D,20201127,000000,23.96,25.19,23.82,24.97,428155,0
+FLWS.US,D,20201130,000000,25.17,25.34,23.28,23.44,1023112,0
+FLWS.US,D,20201201,000000,23.65,24.25,23.05,23.45,933552,0
+FLWS.US,D,20201202,000000,23.19,23.44,22.69,22.83,704895,0
+FLWS.US,D,20201203,000000,22.82,23.5,22.73,23.28,447428,0
+FLWS.US,D,20201204,000000,23.22,23.29,22.405,23.03,772171,0
+FLWS.US,D,20201207,000000,23.02,23.72,22.87,23.28,654407,0
+FLWS.US,D,20201208,000000,23.1,23.7391,23.1,23.5,380123,0
+FLWS.US,D,20201209,000000,23.33,23.642,22.43,22.74,787949,0
+FLWS.US,D,20201210,000000,22.3,23.15,22.1321,22.79,587420,0
+FLWS.US,D,20201211,000000,22.82,23.3,22.37,22.58,726946,0
+FLWS.US,D,20201214,000000,22.93,23.83,22.7874,23.48,906499,0
+FLWS.US,D,20201215,000000,23.7,24.205,23.41,24.17,739566,0
+FLWS.US,D,20201216,000000,24.43,24.78,24.245,24.65,552667,0
+FLWS.US,D,20201217,000000,24.82,26.14,24.68,26.05,1004909,0
+FLWS.US,D,20201218,000000,25.95,26.3,25.24,26.21,875382,0
+FLWS.US,D,20201221,000000,26.3,26.6626,25.5,25.93,968193,0
+FLWS.US,D,20201222,000000,26.08,26.86,26,26.04,583452,0
+FLWS.US,D,20201223,000000,25.97,26.16,25.18,25.65,488235,0
+FLWS.US,D,20201224,000000,25.75,26.44,25.6316,26.04,365943,0
+FLWS.US,D,20201228,000000,26.42,27.35,26.15,27.21,809316,0
+FLWS.US,D,20201229,000000,27.42,27.6,25.3,26.32,670564,0
+FLWS.US,D,20201230,000000,26.3,26.9,26.21,26.57,423063,0
+FLWS.US,D,20201231,000000,26.74,26.85,25.75,26,723181,0
+FLWS.US,D,20210104,000000,26.16,27.4,25.995,27.13,856388,0
+FLWS.US,D,20210105,000000,27.06,28,27,27.54,826236,0
+FLWS.US,D,20210106,000000,27.53,28.295,26.67,27.17,747238,0
+FLWS.US,D,20210107,000000,27.58,27.99,26.95,27.31,597335,0
+FLWS.US,D,20210108,000000,27.48,27.92,26.8801,27.16,507803,0
+FLWS.US,D,20210111,000000,27,28.7,26.535,28.56,1048371,0
+FLWS.US,D,20210112,000000,28.82,29.5,27.96,29.19,756737,0
+FLWS.US,D,20210113,000000,29.01,29.1683,28.3,28.54,531251,0
+FLWS.US,D,20210114,000000,28.58,30.13,28.5,29.97,931590,0
+FLWS.US,D,20210115,000000,29.72,30.07,29.2,29.5,680331,0
+FLWS.US,D,20210119,000000,29.71,30.73,29.32,30.43,749642,0
+FLWS.US,D,20210120,000000,30.59,32.04,30.59,31.86,725861,0
+FLWS.US,D,20210121,000000,32.17,33,31.46,31.8,801089,0
+FLWS.US,D,20210122,000000,31.69,32.09,30.2,31.67,1008689,0
+FLWS.US,D,20210125,000000,32.5,34.24,32.02,33.26,1218549,0
+FLWS.US,D,20210126,000000,33.61,37.44,33.265,37.1,2887412,0
+FLWS.US,D,20210127,000000,36.7,37.39,35.17,36.35,2664803,0
+FLWS.US,D,20210128,000000,39.6106,39.6106,31.55,32.13,3160659,0
+FLWS.US,D,20210129,000000,32.13,32.68,29.7901,30.73,2354344,0
+FLWS.US,D,20210201,000000,31.07,31.75,29.81,31.35,1350344,0
+FLWS.US,D,20210202,000000,31.97,31.97,28.71,28.74,1655031,0
+FLWS.US,D,20210203,000000,29.08,31.37,29.08,31.08,1277015,0
+FLWS.US,D,20210204,000000,31.5,31.675,29.83,30.37,1012910,0
+FLWS.US,D,20210205,000000,30.18,31.69,30.18,31.69,1088747,0
+FLWS.US,D,20210208,000000,32.12,34.55,32.08,34.32,1313728,0
+FLWS.US,D,20210209,000000,34.193,35.5,33.1085,33.36,1013892,0
+FLWS.US,D,20210210,000000,34.31,34.64,31.37,32.08,1071610,0
+FLWS.US,D,20210211,000000,32.31,32.78,30.81,31.73,706816,0
+FLWS.US,D,20210212,000000,31.5,32.2799,31.05,31.77,884411,0
+FLWS.US,D,20210216,000000,31.99,32.2,29.88,31.3,1700449,0
+FLWS.US,D,20210217,000000,31.1,31.37,30.6,31.24,1071788,0
+FLWS.US,D,20210218,000000,31.02,31.55,30.16,31.38,611470,0
+FLWS.US,D,20210219,000000,31.84,32.04,31.35,31.59,1055877,0
+FLWS.US,D,20210222,000000,31.4,32.3995,30.79,31.64,873675,0
+FLWS.US,D,20210223,000000,31.1,31.92,29.61,31.52,1008690,0
+FLWS.US,D,20210224,000000,31.15,31.49,30.2727,30.96,597545,0
+FLWS.US,D,20210225,000000,31.03,31.29,27.58,27.9,1278120,0
+FLWS.US,D,20210226,000000,28.52,28.8,27.66,28.28,1055227,0
+FLWS.US,D,20210301,000000,28.82,29.1,28.1401,28.53,607429,0
+FLWS.US,D,20210302,000000,28.55,28.83,27.75,27.9,682393,0
+FLWS.US,D,20210303,000000,28.27,28.7,26.2,26.32,1363484,0
+FLWS.US,D,20210304,000000,26.28,26.59,23.83,25.38,1189211,0
+FLWS.US,D,20210305,000000,25.61,27.5,25.11,27.3,1595280,0
+FLWS.US,D,20210308,000000,27.3,28.42,26.97,27.32,770616,0
+FLWS.US,D,20210309,000000,28.04,28.5818,27.72,27.74,578789,0
+FLWS.US,D,20210310,000000,28.26,29.21,28.1,28.9,593738,0
+FLWS.US,D,20210311,000000,29.44,30.005,29.18,29.62,726659,0
+FLWS.US,D,20210312,000000,29.53,29.77,28.89,29.36,682211,0
+FLWS.US,D,20210315,000000,29.32,30.77,29.12,30.59,500190,0
+FLWS.US,D,20210316,000000,30.62,31.33,29.95,30.7,509269,0
+FLWS.US,D,20210317,000000,30.38,31.2,28.82,31.08,693207,0
+FLWS.US,D,20210318,000000,30.86,31.34,29.06,29.32,625237,0
+FLWS.US,D,20210319,000000,29.32,30.2702,29.32,29.36,657154,0
+FLWS.US,D,20210322,000000,29.69,30.12,28.98,29.13,467929,0
+FLWS.US,D,20210323,000000,28.83,29,27.07,27.08,885755,0
+FLWS.US,D,20210324,000000,27.44,27.51,25.65,25.67,743211,0
+FLWS.US,D,20210325,000000,25.4,26.39,24.75,26.14,684057,0
+FLWS.US,D,20210326,000000,26.44,26.7635,25.4,26.18,535058,0
+FLWS.US,D,20210329,000000,26.1,26.5,25.1591,25.42,788273,0
+FLWS.US,D,20210330,000000,25.15,26.05,24.9,25.98,555945,0
+FLWS.US,D,20210331,000000,26.16,27.69,25.55,27.61,1757251,0
+FLWS.US,D,20210401,000000,27.97,28.05,27.105,27.71,611407,0
+FLWS.US,D,20210405,000000,27.9,28.56,27.48,28.49,617768,0
+FLWS.US,D,20210406,000000,28.49,28.85,27.58,27.84,532470,0
+FLWS.US,D,20210407,000000,27.7,27.84,26.985,27.07,410813,0
+FLWS.US,D,20210408,000000,27.13,27.34,26.24,26.59,1141731,0
+FLWS.US,D,20210409,000000,26.5,26.5,25.8,26.24,603617,0
+FLWS.US,D,20210412,000000,26.26,26.78,25.33,26.09,792004,0
+FLWS.US,D,20210413,000000,26.18,26.61,25.69,25.81,662759,0
+FLWS.US,D,20210414,000000,25.81,26.4,25.55,25.77,491040,0
+FLWS.US,D,20210415,000000,26.03,26.03,25.32,25.74,467476,0
+FLWS.US,D,20210416,000000,25.82,26.42,25.55,26.24,359185,0
+FLWS.US,D,20210419,000000,26.31,26.31,24.78,25.18,598367,0
+FLWS.US,D,20210420,000000,25.14,25.44,24.58,24.99,500633,0
+FLWS.US,D,20210421,000000,24.95,25.07,24.45,24.83,506488,0
+FLWS.US,D,20210422,000000,24.94,25.075,24.12,24.82,1351755,0
+FLWS.US,D,20210423,000000,24.82,25.05,23.83,23.98,967743,0
+FLWS.US,D,20210426,000000,24.39,24.665,24,24.29,997309,0
+FLWS.US,D,20210427,000000,24.31,24.85,24.11,24.31,614618,0
+FLWS.US,D,20210428,000000,24.4,25.01,23.93,24.81,1102577,0
+FLWS.US,D,20210429,000000,28.69,30.14,27.87,29.89,3517156,0
+FLWS.US,D,20210430,000000,30.78,32.2,29.44,31.975,2316956,0
+FLWS.US,D,20210503,000000,32.16,32.71,31.44,31.61,1601035,0
+FLWS.US,D,20210504,000000,31.21,33.7,30.9,33.42,1225149,0
+FLWS.US,D,20210505,000000,33.64,34.94,33.13,34.54,1650661,0
+FLWS.US,D,20210506,000000,34.26,34.39,31.57,31.76,1301060,0
+FLWS.US,D,20210507,000000,32.1,34.34,32,33.77,769487,0
+FLWS.US,D,20210510,000000,33.41,34.8,32.85,33.46,770720,0
+FLWS.US,D,20210511,000000,32.91,33.25,32.08,32.51,668199,0
+FLWS.US,D,20210512,000000,32.16,32.39,30.14,30.4,2064749,0
+FLWS.US,D,20210513,000000,30.94,31.7,30.52,31.54,1116657,0
+FLWS.US,D,20210514,000000,31.43,33.1,31.43,33.03,591865,0
+FLWS.US,D,20210517,000000,32.68,33.51,32.13,33.43,713440,0
+FLWS.US,D,20210518,000000,33.85,34.42,33.48,33.8,759685,0
+FLWS.US,D,20210519,000000,33.26,33.26,31.65,31.79,778119,0
+FLWS.US,D,20210520,000000,31.9,32.62,31.51,32.48,525339,0
+FLWS.US,D,20210521,000000,32.64,32.73,31.71,31.77,552567,0
+FLWS.US,D,20210524,000000,32.04,32.29,31.4,32.03,508628,0
+FLWS.US,D,20210525,000000,32.03,32.29,30.38,30.43,622968,0
+FLWS.US,D,20210526,000000,30.89,31.86,30.6,31.63,569400,0
+FLWS.US,D,20210527,000000,31.75,32.35,31.24,31.99,482916,0
+FLWS.US,D,20210528,000000,32,32.49,30.45,30.47,1421673,0
+FLWS.US,D,20210601,000000,30.97,31.65,30.835,31.37,569795,0
+FLWS.US,D,20210602,000000,31.62,33.05,31.39,32.94,660940,0
+FLWS.US,D,20210603,000000,32.79,32.79,31.51,31.59,459441,0
+FLWS.US,D,20210604,000000,31.7,33.01,31.6,32.54,589911,0
+FLWS.US,D,20210607,000000,32.55,35.48,32.55,35.32,1042277,0
+FLWS.US,D,20210608,000000,35.83,38.045,35.57,37.84,1280973,0
+FLWS.US,D,20210609,000000,37.76,38.49,37.29,37.46,1102168,0
+FLWS.US,D,20210610,000000,37.6,38.15,37.07,37.79,547571,0
+FLWS.US,D,20210611,000000,37.84,38.06,37.1,37.97,483221,0
+FLWS.US,D,20210614,000000,38.06,38.66,36.88,37.21,480786,0
+FLWS.US,D,20210615,000000,37.39,37.39,36.18,36.71,497673,0
+FLWS.US,D,20210616,000000,36.75,37.34,36.31,36.82,484836,0
+FLWS.US,D,20210617,000000,36.57,36.84,35.2901,35.83,429915,0
+FLWS.US,D,20210618,000000,35.15,35.45,34.67,35.08,479541,0
+FLWS.US,D,20210621,000000,35.41,35.67,34.95,35.19,317133,0
+FLWS.US,D,20210622,000000,34.91,35.01,33.94,34.04,481124,0
+FLWS.US,D,20210623,000000,34.08,34.45,33.69,33.86,453297,0
+FLWS.US,D,20210624,000000,33.83,34.7,33.7,34.55,407896,0
+FLWS.US,D,20210625,000000,34.62,34.95,33.61,33.68,564494,0
+FLWS.US,D,20210628,000000,34.06,34.72,33.81,34.26,301861,0
+FLWS.US,D,20210629,000000,34.28,34.4427,33.59,33.91,274499,0
+FLWS.US,D,20210630,000000,33.69,33.74,31.8,31.87,915418,0
+FLWS.US,D,20210701,000000,32.21,34.23,31.93,33.98,539140,0
+FLWS.US,D,20210702,000000,33.82,33.91,32.39,33.18,389492,0
+FLWS.US,D,20210706,000000,33.1,33.49,32.6,33.13,313260,0
+FLWS.US,D,20210707,000000,33.09,33.52,32.36,32.76,337951,0
+FLWS.US,D,20210708,000000,31.82,33.02,31.235,32.07,296885,0
+FLWS.US,D,20210709,000000,32.42,33.35,32.275,32.95,391190,0
+FLWS.US,D,20210712,000000,32.98,33.535,32.5,32.85,447735,0
+FLWS.US,D,20210713,000000,32.57,32.91,31.545,31.89,403667,0
+FLWS.US,D,20210714,000000,32.22,32.76,30.41,30.54,481005,0
+FLWS.US,D,20210715,000000,30.48,30.75,28.8,29.13,869550,0
+FLWS.US,D,20210716,000000,29.45,29.67,28.2,28.94,687061,0
+FLWS.US,D,20210719,000000,28.19,29.4139,28.19,28.99,459759,0
+FLWS.US,D,20210720,000000,29.02,30.48,28.33,30.13,457210,0
+FLWS.US,D,20210721,000000,30.41,31.49,30.41,31.15,291363,0
+FLWS.US,D,20210722,000000,31.07,31.14,30.4,31.03,262730,0
+FLWS.US,D,20210723,000000,31.35,31.47,30.52,31.36,381164,0
+FLWS.US,D,20210726,000000,31.45,32.5999,31.37,32.05,563045,0
+FLWS.US,D,20210727,000000,31.69,32.18,31.35,31.67,541584,0
+FLWS.US,D,20210728,000000,31.44,32.26,29.97,30.98,1052774,0
+FLWS.US,D,20210729,000000,31.08,31.73,30.73,30.99,743598,0
+FLWS.US,D,20210730,000000,30.51,30.83,29.52,30.5,584537,0
+FLWS.US,D,20210802,000000,30.94,32.05,30.64,31.22,477547,0
+FLWS.US,D,20210803,000000,31.37,31.69,30.51,31.27,402381,0
+FLWS.US,D,20210804,000000,31.16,31.59,30.8601,31.02,243226,0
+FLWS.US,D,20210805,000000,31.2,31.86,30.9,31.02,258314,0
+FLWS.US,D,20210806,000000,31.27,31.325,29.695,29.84,291212,0
+FLWS.US,D,20210809,000000,30.17,31.54,30.01,31.17,737987,0
+FLWS.US,D,20210810,000000,31.44,32.4,31.37,31.95,381069,0
+FLWS.US,D,20210811,000000,31.86,31.95,31.41,31.92,239196,0
+FLWS.US,D,20210812,000000,32.11,32.66,31.04,31.43,270969,0
+FLWS.US,D,20210813,000000,31.46,31.64,30.94,31.45,219269,0
+FLWS.US,D,20210816,000000,31.16,32.07,30.91,31.3,499664,0
+FLWS.US,D,20210817,000000,30.88,31.14,29.72,30.38,509235,0
+FLWS.US,D,20210818,000000,30.53,31.11,30.2706,30.41,537657,0
+FLWS.US,D,20210819,000000,29.95,30.57,29.32,29.38,329857,0
+FLWS.US,D,20210820,000000,29.3,29.7,28.95,29.3,495208,0
+FLWS.US,D,20210823,000000,29.6,30.85,29.6,29.83,460415,0
+FLWS.US,D,20210824,000000,29.92,30.59,29.582,30.49,676188,0
+FLWS.US,D,20210825,000000,30.58,31.03,30.17,30.78,541510,0
+FLWS.US,D,20210826,000000,27.75,33.29,27.61,32.1,1414899,0
+FLWS.US,D,20210827,000000,31.64,31.7,30.02,30.46,729196,0
+FLWS.US,D,20210830,000000,30.79,32.4,30.2718,32.3,538301,0
+FLWS.US,D,20210831,000000,32.19,32.45,31.42,31.76,425330,0
+FLWS.US,D,20210901,000000,32,32.68,31.65,32.46,285661,0
+FLWS.US,D,20210902,000000,32.28,32.83,31.57,32.59,245234,0
+FLWS.US,D,20210903,000000,32.68,33.13,32.34,33.13,297974,0
+FLWS.US,D,20210907,000000,33.32,33.76,32.23,32.27,483394,0
+FLWS.US,D,20210908,000000,32.21,32.735,31.93,32.17,398158,0
+FLWS.US,D,20210909,000000,32.15,32.9,31.66,32.48,863532,0
+FLWS.US,D,20210910,000000,32.86,34.15,32.65,32.7,586033,0
+FLWS.US,D,20210913,000000,32.75,32.75,31.3136,31.35,360672,0
+FLWS.US,D,20210914,000000,31.27,31.27,30.08,30.33,472644,0
+FLWS.US,D,20210915,000000,30.33,31.395,29.85,31.25,429186,0
+FLWS.US,D,20210916,000000,31.07,31.93,30.9,31.84,281803,0
+FLWS.US,D,20210917,000000,32.06,33.05,31.79,32.88,483162,0
+FLWS.US,D,20210920,000000,32.19,32.61,31.59,32.11,384850,0
+FLWS.US,D,20210921,000000,32.65,32.65,31.92,32.28,250236,0
+FLWS.US,D,20210922,000000,32.46,33.78,32.4,33.63,421671,0
+FLWS.US,D,20210923,000000,33.85,34.34,33.37,34.29,374744,0
+FLWS.US,D,20210924,000000,34.11,34.18,33.29,33.94,338182,0
+FLWS.US,D,20210927,000000,34.13,34.87,33.95,34.45,364272,0
+FLWS.US,D,20210928,000000,34.29,34.46,32.9,33.07,298484,0
+FLWS.US,D,20210929,000000,33.07,33.43,32.45,32.52,344480,0
+FLWS.US,D,20210930,000000,32.53,32.53,30.43,30.51,600979,0
+FLWS.US,D,20211001,000000,30.78,30.78,29.51,30.26,520744,0
+FLWS.US,D,20211004,000000,30.17,31.34,29.98,31.04,483726,0
+FLWS.US,D,20211005,000000,31,31.62,30.88,31.09,351874,0
+FLWS.US,D,20211006,000000,30.78,31.18,30.5,30.69,248735,0
+FLWS.US,D,20211007,000000,31.07,31.28,30.35,30.47,297900,0
+FLWS.US,D,20211008,000000,30.41,30.5784,29.645,29.73,297606,0
+FLWS.US,D,20211011,000000,29.78,29.78,28.68,28.69,412217,0
+FLWS.US,D,20211012,000000,28.79,29.22,28.41,28.49,329829,0
+FLWS.US,D,20211013,000000,28.5,28.75,28.345,28.55,281937,0
+FLWS.US,D,20211014,000000,28.95,29.39,28.7,29.33,265426,0
+FLWS.US,D,20211015,000000,29.65,30.62,29.5,30.13,288086,0
+FLWS.US,D,20211018,000000,30.25,30.625,29.83,30.4,329184,0
+FLWS.US,D,20211019,000000,30.48,30.74,30.23,30.53,250450,0
+FLWS.US,D,20211020,000000,30.75,30.75,30.18,30.52,301403,0
+FLWS.US,D,20211021,000000,30.42,30.42,29.34,29.86,415568,0
+FLWS.US,D,20211022,000000,29.93,29.98,28.83,29.08,261448,0
+FLWS.US,D,20211025,000000,29.1,29.89,28.99,29.45,556641,0
+FLWS.US,D,20211026,000000,29.38,29.67,29.13,29.6,377315,0
+FLWS.US,D,20211027,000000,29.7,30,28.17,28.52,584809,0
+FLWS.US,D,20211028,000000,30.15,33.18,28.96,29.44,1163767,0
+FLWS.US,D,20211029,000000,29.6,32.13,29.47,32.12,671195,0
+FLWS.US,D,20211101,000000,31.98,32.24,31.26,31.69,400880,0
+FLWS.US,D,20211102,000000,31.512,32.07,31.2372,32.03,221501,0
+FLWS.US,D,20211103,000000,32.27,34.12,32.27,34.04,413323,0
+FLWS.US,D,20211104,000000,34.14,34.74,33.995,34.29,266711,0
+FLWS.US,D,20211105,000000,34.64,35.39,34.59,35.27,274093,0
+FLWS.US,D,20211108,000000,35.2,35.7204,34.39,34.49,272830,0
+FLWS.US,D,20211109,000000,34.35,34.93,34.13,34.5,321649,0
+FLWS.US,D,20211110,000000,34.11,35.16,33.7,33.95,436158,0
+FLWS.US,D,20211111,000000,34.14,35.53,34.14,35.21,261993,0
+FLWS.US,D,20211112,000000,35.44,35.46,34.72,35.18,178180,0
+FLWS.US,D,20211115,000000,35.49,35.53,34.94,35.26,359886,0
+FLWS.US,D,20211116,000000,35.14,35.49,35.025,35.06,530926,0
+FLWS.US,D,20211117,000000,35.09,35.49,34.2,34.46,351437,0
+FLWS.US,D,20211118,000000,34.75,34.78,33.83,34.01,324913,0
+FLWS.US,D,20211119,000000,33.87,34.18,33.255,33.94,686966,0
+FLWS.US,D,20211122,000000,34.08,34.45,33.37,33.97,594495,0
+FLWS.US,D,20211123,000000,33.77,33.77,31.91,32.15,615199,0
+FLWS.US,D,20211124,000000,31.72,32.165,31.31,31.88,457004,0
+FLWS.US,D,20211126,000000,31.16,32.84,30.69,32.51,419621,0
+FLWS.US,D,20211129,000000,32.58,32.92,31.49,31.63,419147,0
+FLWS.US,D,20211130,000000,31.31,31.82,29.77,29.78,441004,0
+FLWS.US,D,20211201,000000,30.33,30.78,27.15,27.16,703425,0
+FLWS.US,D,20211202,000000,27.02,27.41,26.18,26.87,660579,0
+FLWS.US,D,20211203,000000,26.4465,27.18,26.0719,26.58,533458,0
+FLWS.US,D,20211206,000000,26.58,27.41,25.29,26.92,476207,0
+FLWS.US,D,20211207,000000,27.93,28,27.16,27.28,288654,0
+FLWS.US,D,20211208,000000,27.22,27.27,26.35,26.38,322226,0
+FLWS.US,D,20211209,000000,26.22,26.49,24.67,24.72,690830,0
+FLWS.US,D,20211210,000000,24.95,24.95,23.35,23.5,1027380,0
+FLWS.US,D,20211213,000000,23.51,23.8542,22.39,22.69,1166212,0
+FLWS.US,D,20211214,000000,22.5,22.57,21.825,22.25,1182984,0
+FLWS.US,D,20211215,000000,22.31,22.41,21.44,22.23,1165751,0
+FLWS.US,D,20211216,000000,22.69,22.8,21.85,21.99,1045591,0
+FLWS.US,D,20211217,000000,21.92,22.15,21.28,21.84,979151,0
+FLWS.US,D,20211220,000000,21.28,22.1,20.95,21.96,1213374,0
+FLWS.US,D,20211221,000000,22.27,22.83,21.87,22.62,1479726,0
+FLWS.US,D,20211222,000000,22.7,22.83,22.01,22.26,902317,0
+FLWS.US,D,20211223,000000,22.57,22.71,21.88,22.45,610227,0
+FLWS.US,D,20211227,000000,22.55,23.64,22.23,23.26,859070,0
+FLWS.US,D,20211228,000000,23.44,23.8,22.72,23.01,801062,0
+FLWS.US,D,20211229,000000,23.05,23.55,22.78,23.24,889253,0
+FLWS.US,D,20211230,000000,23.24,23.99,23.24,23.67,759521,0
+FLWS.US,D,20211231,000000,23.69,23.93,23.27,23.37,569922,0
+FLWS.US,D,20220103,000000,23.56,24.12,23.25,23.95,1023332,0
+FLWS.US,D,20220104,000000,23.89,24.34,23.6,24.24,1066775,0
+FLWS.US,D,20220105,000000,24.37,24.9,24.01,24.14,1467427,0
+FLWS.US,D,20220106,000000,24.2,25.1,24.13,24.53,906605,0
+FLWS.US,D,20220107,000000,24.5,25.08,24.13,24.26,727368,0
+FLWS.US,D,20220110,000000,24.09,24.91,23.46,24.87,938008,0
+FLWS.US,D,20220111,000000,24.81,25.07,24.38,24.7,539598,0
+FLWS.US,D,20220112,000000,24.71,25.16,24.48,24.84,605983,0
+FLWS.US,D,20220113,000000,25.1,26.03,24.98,25.4,585381,0
+FLWS.US,D,20220114,000000,25.12,25.24,23.5,24.01,978160,0
+FLWS.US,D,20220118,000000,23.72,24.28,23.21,23.28,516845,0
+FLWS.US,D,20220119,000000,23.41,23.64,22.75,23.19,585951,0
+FLWS.US,D,20220120,000000,23.37,24.01,22.2,22.23,476664,0
+FLWS.US,D,20220121,000000,22.03,22.39,21.24,21.24,518490,0
+FLWS.US,D,20220124,000000,20.74,22.75,20.2,22.51,818691,0
+FLWS.US,D,20220125,000000,21.98,22.4968,21.23,21.94,679761,0
+FLWS.US,D,20220126,000000,22.61,22.975,20.83,21.08,705396,0
+FLWS.US,D,20220127,000000,13.95,15.88,13.7,15.08,9829793,0
+FLWS.US,D,20220128,000000,15.01,16.94,14.7213,16.895,2611583,0
+FLWS.US,D,20220131,000000,16.84,18.22,16.77,17.03,2593730,0
+FLWS.US,D,20220201,000000,17.07,17.38,16.56,16.72,1619590,0
+FLWS.US,D,20220202,000000,17,17.509,15.87,15.94,1728255,0
+FLWS.US,D,20220203,000000,15.73,16.085,15.11,15.45,1591369,0
+FLWS.US,D,20220204,000000,15.64,16.2,15.27,16,1076519,0
+FLWS.US,D,20220207,000000,16.04,16.65,15.5,15.89,807073,0
+FLWS.US,D,20220208,000000,15.77,16.5,15.7,16.18,791808,0
+FLWS.US,D,20220209,000000,16.4879,16.57,15.81,16.16,747967,0
+FLWS.US,D,20220210,000000,15.85,16.17,15.11,15.21,1192847,0
+FLWS.US,D,20220211,000000,15.22,15.78,15.22,15.48,1063112,0
+FLWS.US,D,20220214,000000,15.37,15.88,15.35,15.59,656885,0
+FLWS.US,D,20220215,000000,15.6698,16.2921,15.56,16.22,913652,0
+FLWS.US,D,20220216,000000,16.05,16.19,15.48,15.8,887546,0
+FLWS.US,D,20220217,000000,15.71,15.9599,15.25,15.48,676534,0
+FLWS.US,D,20220218,000000,15.46,15.8,15.3,15.61,954345,0
+FLWS.US,D,20220222,000000,15.43,15.6,14.78,14.86,1010691,0
+FLWS.US,D,20220223,000000,14.99,15.12,13.86,13.91,658346,0
+FLWS.US,D,20220224,000000,13.26,15.02,13.16,14.89,926016,0
+FLWS.US,D,20220225,000000,14.87,15.25,14.56,15.15,744758,0
+FLWS.US,D,20220228,000000,15.04,15.51,14.95,15.48,1146083,0
+FLWS.US,D,20220301,000000,15.36,15.44,14.75,14.91,707699,0
+FLWS.US,D,20220302,000000,14.97,15.69,14.65,15.41,642657,0
+FLWS.US,D,20220303,000000,15.49,15.49,14.71,14.87,655361,0
+FLWS.US,D,20220304,000000,14.69,15.05,14.15,14.27,653756,0
+FLWS.US,D,20220307,000000,14.29,14.57,13.35,13.37,911265,0
+FLWS.US,D,20220308,000000,13.34,14.82,13.23,14.29,791588,0
+FLWS.US,D,20220309,000000,14.57,14.9588,14.41,14.45,662613,0
+FLWS.US,D,20220310,000000,14.22,14.32,13.56,14.21,735201,0
+FLWS.US,D,20220311,000000,14.26,14.31,13.245,13.43,613266,0
+FLWS.US,D,20220314,000000,13.43,13.56,12.54,13.12,1045979,0
+FLWS.US,D,20220315,000000,13.23,13.66,12.76,13.13,912760,0
+FLWS.US,D,20220316,000000,13.54,14.29,13.42,14.25,947887,0
+FLWS.US,D,20220317,000000,13.7,14.48,13.49,14.47,993747,0
+FLWS.US,D,20220318,000000,14.36,14.75,14.23,14.54,1226659,0
+FLWS.US,D,20220321,000000,14.42,14.54,13.71,13.8,670684,0
+FLWS.US,D,20220322,000000,13.98,14.37,13.83,14.11,642746,0
+FLWS.US,D,20220323,000000,13.93,14.04,13.33,13.44,478071,0
+FLWS.US,D,20220324,000000,13.54,13.58,12.96,13.49,659234,0
+FLWS.US,D,20220325,000000,13.56,13.69,13.22,13.5,578973,0
+FLWS.US,D,20220328,000000,13.5,13.565,13,13.35,572313,0
+FLWS.US,D,20220329,000000,13.5,14.24,13.4901,14,889246,0
+FLWS.US,D,20220330,000000,13.85,14.03,13.11,13.16,590275,0
+FLWS.US,D,20220331,000000,13.22,13.22,12.75,12.76,714871,0
+FLWS.US,D,20220401,000000,12.81,13.2,12.8,12.98,642407,0
+FLWS.US,D,20220404,000000,13.06,13.39,12.95,13.25,859886,0
+FLWS.US,D,20220405,000000,13.29,13.48,12.75,12.86,533566,0
+FLWS.US,D,20220406,000000,12.77,12.94,12.41,12.74,717565,0
+FLWS.US,D,20220407,000000,12.69,12.86,12.3,12.77,548780,0
+FLWS.US,D,20220408,000000,12.75,13.43,12.71,13,838737,0
+FLWS.US,D,20220411,000000,12.85,13.86,12.85,13.58,677905,0
+FLWS.US,D,20220412,000000,13.93,14.17,13.335,13.38,597689,0
+FLWS.US,D,20220413,000000,13.3,13.72,13.16,13.62,361300,0
+FLWS.US,D,20220414,000000,13.64,13.99,13.32,13.4,407020,0
+FLWS.US,D,20220418,000000,13.41,14.2504,13.15,14.08,766112,0
+FLWS.US,D,20220419,000000,13.84,14.93,13.84,14.75,935331,0
+FLWS.US,D,20220420,000000,14.82,14.82,13.74,13.79,606376,0
+FLWS.US,D,20220421,000000,14.07,14.16,13.3113,13.49,595931,0
+FLWS.US,D,20220422,000000,13.4,13.63,12.67,12.84,710647,0
+FLWS.US,D,20220425,000000,12.7,13.14,12.58,13,515422,0
+FLWS.US,D,20220426,000000,12.87,13,12.14,12.31,692220,0
+FLWS.US,D,20220427,000000,12.39,12.54,12.015,12.23,835711,0
+FLWS.US,D,20220428,000000,9.18,10.74,9.13,10.37,3765579,0
+FLWS.US,D,20220429,000000,10.22,10.73,10.06,10.2,1876917,0
+FLWS.US,D,20220502,000000,10.2,10.63,10.07,10.62,1396515,0
+FLWS.US,D,20220503,000000,10.61,11.37,10.51,11.13,1253629,0
+FLWS.US,D,20220504,000000,11.09,11.74,10.67,11.71,1251035,0
+FLWS.US,D,20220505,000000,11.45,11.542,10.9,11.49,1198895,0
+FLWS.US,D,20220506,000000,11.48,11.87,10.98,11.58,941367,0
+FLWS.US,D,20220509,000000,11.16,11.55,10.8,10.84,999706,0
+FLWS.US,D,20220510,000000,10.98,11.2,10.181,10.25,1133572,0
+FLWS.US,D,20220511,000000,10.17,10.78,9.76,9.81,1437540,0
+FLWS.US,D,20220512,000000,9.69,10.58,9.64,10.44,824078,0
+FLWS.US,D,20220513,000000,10.67,10.97,10.4,10.89,939756,0
+FLWS.US,D,20220516,000000,10.8,10.8,10.38,10.56,769040,0
+FLWS.US,D,20220517,000000,10.8,10.97,10.32,10.8,523238,0
+FLWS.US,D,20220518,000000,10.49,10.5537,9.905,10.08,870199,0
+FLWS.US,D,20220519,000000,9.96,10.2,9.82,9.89,955188,0
+FLWS.US,D,20220520,000000,10.03,10.19,9.23,9.62,1174326,0
+FLWS.US,D,20220523,000000,9.66,9.76,9.3,9.41,962272,0
+FLWS.US,D,20220524,000000,9.18,9.18,8.87,8.97,966284,0
+FLWS.US,D,20220525,000000,8.92,9.64,8.84,9.55,935910,0
+FLWS.US,D,20220526,000000,9.71,10.34,9.645,9.74,772875,0
+FLWS.US,D,20220527,000000,9.79,10.02,9.455,9.76,527511,0
+FLWS.US,D,20220531,000000,9.72,9.94,9.57,9.76,939452,0
+FLWS.US,D,20220601,000000,9.9,9.95,9.27,9.47,706309,0
+FLWS.US,D,20220602,000000,9.49,10.02,9.42,10.01,779661,0
+FLWS.US,D,20220603,000000,10,10.065,9.76,10.03,690426,0
+FLWS.US,D,20220606,000000,10.21,10.38,9.985,10,585302,0
+FLWS.US,D,20220607,000000,9.77,10.065,9.6,10.04,522984,0
+FLWS.US,D,20220608,000000,10.01,10.19,9.91,10.08,571705,0
+FLWS.US,D,20220609,000000,10,10.15,9.9,10.08,575663,0
+FLWS.US,D,20220610,000000,9.78,10.03,9.335,9.4,702526,0
+FLWS.US,D,20220613,000000,9.11,9.29,8.81,9.22,983845,0
+FLWS.US,D,20220614,000000,9.25,9.38,9.025,9.19,610398,0
+FLWS.US,D,20220615,000000,9.37,9.98,9.27,9.7,707805,0
+FLWS.US,D,20220616,000000,9.32,9.51,9.12,9.37,1179800,0
+FLWS.US,D,20220617,000000,9.56,10.14,9.56,10.07,2621315,0
+FLWS.US,D,20220621,000000,10.4,10.76,10.085,10.31,1025780,0
+FLWS.US,D,20220622,000000,10.05,10.45,10.05,10.26,749548,0
+FLWS.US,D,20220623,000000,10.36,10.759,10.36,10.72,650398,0
+FLWS.US,D,20220624,000000,10.83,11.03,10.745,10.98,1100235,0
+FLWS.US,D,20220627,000000,11.06,11.17,10.49,10.56,553907,0
+FLWS.US,D,20220628,000000,10.54,10.75,10.29,10.31,487345,0
+FLWS.US,D,20220629,000000,10.24,10.24,9.71,9.96,746574,0
+FLWS.US,D,20220630,000000,9.8,9.975,9.45,9.51,1264301,0
+FLWS.US,D,20220701,000000,9.56,10.02,9.345,9.59,617478,0
+FLWS.US,D,20220705,000000,9.5,10.16,9.25,10.13,449484,0
+FLWS.US,D,20220706,000000,10.08,10.135,9.565,9.59,827043,0
+FLWS.US,D,20220707,000000,9.55,10.26,9.55,10.25,464876,0
+FLWS.US,D,20220708,000000,10.07,10.19,9.79,10.05,467883,0
+FLWS.US,D,20220711,000000,9.94,10.07,9.6,9.7,519570,0
+FLWS.US,D,20220712,000000,9.71,10.01,9.71,9.82,264168,0
+FLWS.US,D,20220713,000000,9.54,10.09,9.48,10.06,447350,0
+FLWS.US,D,20220714,000000,10,10.11,9.78,10.01,429868,0
+FLWS.US,D,20220715,000000,10.19,10.3545,9.98,10.25,514791,0
+FLWS.US,D,20220718,000000,10.4,10.49,10.11,10.22,413463,0
+FLWS.US,D,20220719,000000,10.4,10.675,10.32,10.65,323309,0
+FLWS.US,D,20220720,000000,10.68,10.99,10.62,10.82,234358,0
+FLWS.US,D,20220721,000000,10.72,10.7913,10.52,10.72,226154,0
+FLWS.US,D,20220722,000000,10.68,10.795,10.47,10.63,264127,0
+FLWS.US,D,20220725,000000,10.65,10.72,10.23,10.32,317580,0
+FLWS.US,D,20220726,000000,10.08,10.08,9.705,9.75,413173,0
+FLWS.US,D,20220727,000000,9.84,10.11,9.72,9.85,426624,0
+FLWS.US,D,20220728,000000,9.85,10.1,9.6298,10.03,292733,0
+FLWS.US,D,20220729,000000,10.06,10.48,9.915,9.97,404541,0
+FLWS.US,D,20220801,000000,9.95,10.61,9.9,10.53,363212,0
+FLWS.US,D,20220802,000000,10.4,10.47,10.2335,10.32,281800,0
+FLWS.US,D,20220803,000000,10.51,10.95,10.445,10.93,330816,0
+FLWS.US,D,20220804,000000,10.95,10.98,10.64,10.73,245891,0
+FLWS.US,D,20220805,000000,10.63,10.66,10.36,10.55,264506,0
+FLWS.US,D,20220808,000000,10.69,11.43,10.69,11.18,486534,0
+FLWS.US,D,20220809,000000,11.11,11.18,10.055,10.24,393187,0
+FLWS.US,D,20220810,000000,10.51,10.72,10.38,10.62,214753,0
+FLWS.US,D,20220811,000000,10.7,11.1,10.485,10.52,332001,0
+FLWS.US,D,20220812,000000,10.62,10.6824,10.3703,10.4,457077,0
+FLWS.US,D,20220815,000000,10.42,10.42,9.455,9.64,1573299,0
+FLWS.US,D,20220816,000000,9.66,10.19,9.51,10.05,890475,0
+FLWS.US,D,20220817,000000,9.88,10.03,9.77,9.86,496847,0
+FLWS.US,D,20220818,000000,9.73,9.7578,9.4,9.74,490326,0
+FLWS.US,D,20220819,000000,9.55,9.62,9.26,9.6,631006,0
+FLWS.US,D,20220822,000000,9.41,9.4374,9.02,9.1,712928,0
+FLWS.US,D,20220823,000000,9.1,9.28,9.08,9.1,283804,0
+FLWS.US,D,20220824,000000,9.09,9.31,8.94,8.96,472829,0
+FLWS.US,D,20220825,000000,9.02,9.36,9.01,9.32,648989,0
+FLWS.US,D,20220826,000000,9.41,9.65,8.9,8.94,734413,0
+FLWS.US,D,20220829,000000,8.8,9.22,8.71,8.97,674645,0
+FLWS.US,D,20220830,000000,9.12,9.35,9.085,9.21,693808,0
+FLWS.US,D,20220831,000000,9.24,9.3,8.43,8.68,904351,0
+FLWS.US,D,20220901,000000,8.16,8.87,7.6175,7.75,1498470,0
+FLWS.US,D,20220902,000000,7.8,7.87,7.28,7.41,1120876,0
+FLWS.US,D,20220906,000000,7.36,7.4,6.64,6.73,1498629,0
+FLWS.US,D,20220907,000000,6.72,6.87,6.47,6.81,1021785,0
+FLWS.US,D,20220908,000000,6.66,6.8296,6.48,6.81,929504,0
+FLWS.US,D,20220909,000000,6.84,6.86,6.585,6.83,801687,0
+FLWS.US,D,20220912,000000,6.87,6.94,6.6911,6.78,793925,0
+FLWS.US,D,20220913,000000,6.57,6.64,6.24,6.33,1322616,0
+FLWS.US,D,20220914,000000,6.31,6.36,5.95,6.2,1066357,0
+FLWS.US,D,20220915,000000,6.19,6.68,6.19,6.26,1132697,0
+FLWS.US,D,20220916,000000,6.13,6.2,5.995,6.1,969006,0
+FLWS.US,D,20220919,000000,6.105,6.54,6.015,6.46,1524470,0
+FLWS.US,D,20220920,000000,6.5,6.78,6.225,6.31,1260710,0
+FLWS.US,D,20220921,000000,6.34,6.36,5.97,5.98,734034,0
+FLWS.US,D,20220922,000000,6,6.37,5.83,6.23,1173073,0
+FLWS.US,D,20220923,000000,6.18,6.3599,6.01,6.15,716891,0
+FLWS.US,D,20220926,000000,6.08,6.41,6.08,6.23,1207630,0
+FLWS.US,D,20220927,000000,6.32,6.45,5.915,5.98,884294,0
+FLWS.US,D,20220928,000000,5.98,6.3,5.9669,6.27,1035620,0
+FLWS.US,D,20220929,000000,6.1,6.49,6.09,6.47,969567,0
+FLWS.US,D,20220930,000000,6.39,6.65,6.2532,6.49,1049828,0
+FLWS.US,D,20221003,000000,6.54,6.64,6.315,6.4,890992,0
+FLWS.US,D,20221004,000000,6.57,6.76,6.37,6.42,955416,0
+FLWS.US,D,20221005,000000,6.28,6.68,6.1984,6.31,661997,0
+FLWS.US,D,20221006,000000,6.3,6.42,6.035,6.17,648835,0
+FLWS.US,D,20221007,000000,6.09,6.1,5.82,5.9,796286,0
+FLWS.US,D,20221010,000000,5.86,6.27,5.82,6.23,697412,0
+FLWS.US,D,20221011,000000,6.18,6.79,6.15,6.44,868181,0
+FLWS.US,D,20221012,000000,6.45,6.61,6.21,6.42,765310,0
+FLWS.US,D,20221013,000000,6.4,6.4,6.115,6.26,690706,0
+FLWS.US,D,20221014,000000,6.35,6.35,6.14,6.21,440058,0
+FLWS.US,D,20221017,000000,6.38,6.465,6.195,6.25,477061,0
+FLWS.US,D,20221018,000000,6.38,6.68,6.325,6.39,585808,0
+FLWS.US,D,20221019,000000,6.31,6.342,6.03,6.22,661281,0
+FLWS.US,D,20221020,000000,6.24,6.57,6.21,6.41,587470,0
+FLWS.US,D,20221021,000000,6.44,6.45,6.163,6.38,478807,0
+FLWS.US,D,20221024,000000,6.4,6.83,6.23,6.79,1156166,0
+FLWS.US,D,20221025,000000,6.8,7.37,6.78,7.35,730317,0
+FLWS.US,D,20221026,000000,7.32,7.355,7.07,7.13,724617,0
+FLWS.US,D,20221027,000000,7.21,7.35,7.095,7.26,570838,0
+FLWS.US,D,20221028,000000,7.24,7.68,6.85,7.64,1029364,0
+FLWS.US,D,20221031,000000,7.52,7.62,7.14,7.29,686623,0
+FLWS.US,D,20221101,000000,7.41,7.61,7.36,7.48,513592,0
+FLWS.US,D,20221102,000000,7.49,7.64,6.96,6.99,887120,0
+FLWS.US,D,20221103,000000,7.75,8.64,7.53,8.15,1840456,0
+FLWS.US,D,20221104,000000,8.25,8.61,7.9,8.15,1150265,0
+FLWS.US,D,20221107,000000,8.27,8.68,8.09,8.59,1139670,0
+FLWS.US,D,20221108,000000,8.6,8.62,7.91,8.03,965046,0
+FLWS.US,D,20221109,000000,8,8,7.485,7.52,1207816,0
+FLWS.US,D,20221110,000000,7.78,9.11,7.78,9.07,1219021,0
+FLWS.US,D,20221111,000000,9.06,9.305,8.76,9.17,664034,0
+FLWS.US,D,20221114,000000,9.02,9.23,8.25,8.48,966131,0
+FLWS.US,D,20221115,000000,8.58,9.17,8.58,9.15,701876,0
+FLWS.US,D,20221116,000000,8.83,8.905,8.27,8.36,721794,0
+FLWS.US,D,20221117,000000,8.21,8.54,8.15,8.48,524770,0
+FLWS.US,D,20221118,000000,8.58,8.58,7.895,7.93,574991,0
+FLWS.US,D,20221121,000000,7.86,8.25,7.69,8.21,685764,0
+FLWS.US,D,20221122,000000,8.26,8.57,8.14,8.39,369181,0
+FLWS.US,D,20221123,000000,8.42,8.49,8.32,8.38,288359,0
+FLWS.US,D,20221125,000000,8.41,8.42,8.17,8.28,216222,0
+FLWS.US,D,20221128,000000,8.22,8.35,8.02,8.1,533637,0
+FLWS.US,D,20221129,000000,8.13,8.26,8.02,8.12,398207,0
+FLWS.US,D,20221130,000000,8.16,8.65,7.94,8.46,672218,0
+FLWS.US,D,20221201,000000,8.52,9.11,8.52,8.98,636014,0
+FLWS.US,D,20221202,000000,8.75,9.28,8.74,9.24,648075,0
+FLWS.US,D,20221205,000000,9.23,9.529,9.07,9.11,596484,0
+FLWS.US,D,20221206,000000,9.12,9.14,8.79,8.86,521052,0
+FLWS.US,D,20221207,000000,8.67,8.87,8.36,8.38,357144,0
+FLWS.US,D,20221208,000000,8.45,8.6,8.2415,8.47,348450,0
+FLWS.US,D,20221209,000000,8.33,8.66,8.17,8.445,383254,0
+FLWS.US,D,20221212,000000,8.43,8.56,8.27,8.48,326789,0
+FLWS.US,D,20221213,000000,8.76,9.12,8.44,8.69,567837,0
+FLWS.US,D,20221214,000000,8.7,8.88,8.5,8.78,372028,0
+FLWS.US,D,20221215,000000,8.62,8.75,8.48,8.5,428995,0
+FLWS.US,D,20221216,000000,8.45,8.55,8.275,8.51,530377,0
+FLWS.US,D,20221219,000000,8.48,8.72,8.36,8.69,462905,0
+FLWS.US,D,20221220,000000,8.66,9.17,8.611,9.07,635042,0
+FLWS.US,D,20221221,000000,9.18,9.785,9.1,9.71,836270,0
+FLWS.US,D,20221222,000000,9.6,9.77,9.26,9.68,634191,0
+FLWS.US,D,20221223,000000,9.71,9.76,9.32,9.61,487532,0
+FLWS.US,D,20221227,000000,9.61,9.91,9.43,9.54,538523,0
+FLWS.US,D,20221228,000000,9.53,9.66,9.065,9.21,427446,0
+FLWS.US,D,20221229,000000,9.32,9.8,9.32,9.54,435966,0
+FLWS.US,D,20221230,000000,9.33,9.7,9.325,9.56,406363,0
+FLWS.US,D,20230103,000000,9.71,10,9.4,9.55,472584,0
+FLWS.US,D,20230104,000000,9.65,9.8565,9.595,9.69,452895,0
+FLWS.US,D,20230105,000000,9.58,9.99,9.46,9.84,369148,0
+FLWS.US,D,20230106,000000,9.94,10.23,9.84,10.12,499917,0
+FLWS.US,D,20230109,000000,10.2,10.39,9.62,9.81,702109,0
+FLWS.US,D,20230110,000000,9.82,10.18,9.82,10.15,523479,0
+FLWS.US,D,20230111,000000,10.24,10.47,10.1,10.39,535021,0
+FLWS.US,D,20230112,000000,10.5,10.51,10.17,10.25,365175,0
+FLWS.US,D,20230113,000000,10.13,10.45,10.1,10.43,310608,0
+FLWS.US,D,20230117,000000,10.43,10.43,9.88,9.9,351617,0
+FLWS.US,D,20230118,000000,9.93,10.07,9.26,9.29,518291,0
+FLWS.US,D,20230119,000000,9.23,9.46,9.08,9.1,571716,0
+FLWS.US,D,20230120,000000,9.21,9.48,9.05,9.36,425884,0
+FLWS.US,D,20230123,000000,9.44,9.56,9.18,9.32,379821,0
+FLWS.US,D,20230124,000000,9.29,9.425,9.14,9.39,291626,0
+FLWS.US,D,20230125,000000,9.22,9.62,9.05,9.58,281397,0
+FLWS.US,D,20230126,000000,9.74,9.8,9.565,9.75,476172,0
+FLWS.US,D,20230127,000000,9.74,10.25,9.71,10.13,485641,0
+FLWS.US,D,20230130,000000,10,10.04,9.51,9.66,449047,0
+FLWS.US,D,20230131,000000,9.7,10.07,9.6353,9.97,501341,0
+FLWS.US,D,20230201,000000,9.93,10.49,9.6,10.22,678832,0
+FLWS.US,D,20230202,000000,12.17,13.22,11.46,13.12,2008989,0
+FLWS.US,D,20230203,000000,13.29,13.29,10.9302,11.235,1307380,0
+FLWS.US,D,20230206,000000,11.12,11.49,10.7301,11.225,1056526,0
+FLWS.US,D,20230207,000000,11.14,11.2985,10.555,11.04,801479,0
+FLWS.US,D,20230208,000000,11,11,10.44,10.74,868234,0
+FLWS.US,D,20230209,000000,10.95,10.95,9.995,10.02,702780,0
+FLWS.US,D,20230210,000000,9.89,9.96,9.67,9.86,550230,0
+FLWS.US,D,20230213,000000,9.87,10.315,9.655,10.29,781059,0
+FLWS.US,D,20230214,000000,10.08,10.08,9.43,9.85,1244932,0
+FLWS.US,D,20230215,000000,9.75,10.44,9.64,10.4,1104232,0
+FLWS.US,D,20230216,000000,10.02,10.995,9.94,10.82,1039712,0
+FLWS.US,D,20230217,000000,10.82,10.985,10.3,10.81,1626029,0
+FLWS.US,D,20230221,000000,10.56,11.31,10.56,10.91,973754,0
+FLWS.US,D,20230222,000000,10.93,11.02,10.48,10.69,713305,0
+FLWS.US,D,20230223,000000,10.82,10.82,10.29,10.48,820932,0
+FLWS.US,D,20230224,000000,10.23,10.34,9.95,10.14,713666,0
+FLWS.US,D,20230227,000000,10.31,10.31,9.99,10.01,614915,0
+FLWS.US,D,20230228,000000,10.02,10.16,9.855,9.9,589469,0
+FLWS.US,D,20230301,000000,9.88,10.15,9.75,10.05,482981,0
+FLWS.US,D,20230302,000000,9.92,10.33,9.92,10.32,338091,0
+FLWS.US,D,20230303,000000,10.42,10.76,10.33,10.71,380569,0
+FLWS.US,D,20230306,000000,10.72,10.81,10.31,10.4,533800,0
+FLWS.US,D,20230307,000000,10.44,10.55,10.22,10.29,318136,0
+FLWS.US,D,20230308,000000,10.3,10.3,10.01,10.13,326699,0
+FLWS.US,D,20230309,000000,10.11,10.17,9.78,9.8,442069,0
+FLWS.US,D,20230310,000000,9.82,9.8552,9.36,9.63,525644,0
+FLWS.US,D,20230313,000000,9.48,9.6,9.21,9.36,444005,0
+FLWS.US,D,20230314,000000,9.71,9.78,9.23,9.36,354362,0
+FLWS.US,D,20230315,000000,9.16,9.51,9.15,9.48,323189,0
+FLWS.US,D,20230316,000000,9.41,9.678,9.2,9.52,345834,0
+FLWS.US,D,20230317,000000,9.43,9.9,9.34,9.85,814163,0
+FLWS.US,D,20230320,000000,9.84,10.02,9.66,9.9,403120,0
+FLWS.US,D,20230321,000000,10.06,10.635,10.06,10.59,593436,0
+FLWS.US,D,20230322,000000,10.59,10.82,10.46,10.47,488653,0
+FLWS.US,D,20230323,000000,10.58,10.7,10.25,10.47,632443,0
+FLWS.US,D,20230324,000000,10.36,10.62,10.26,10.6,349823,0
+FLWS.US,D,20230327,000000,10.625,11.33,10.625,11.09,800447,0
+FLWS.US,D,20230328,000000,11.02,11.17,10.6,10.84,404478,0
+FLWS.US,D,20230329,000000,11,11,10.66,10.91,279118,0
+FLWS.US,D,20230330,000000,11.5,12,11.4,11.45,847167,0
+FLWS.US,D,20230331,000000,11.55,11.59,11.36,11.5,699855,0
+FLWS.US,D,20230403,000000,11.365,11.66,11.34,11.59,410064,0
+FLWS.US,D,20230404,000000,11.59,11.9,11.51,11.68,466515,0
+FLWS.US,D,20230405,000000,11.59,11.61,11.33,11.38,374381,0
+FLWS.US,D,20230406,000000,11.34,11.37,11.17,11.35,224429,0
+FLWS.US,D,20230410,000000,11.25,11.7,11.2,11.61,428589,0
+FLWS.US,D,20230411,000000,11.64,11.98,11.62,11.94,480180,0
+FLWS.US,D,20230412,000000,12.02,12.09,11.57,11.61,269171,0
+FLWS.US,D,20230413,000000,11.62,11.62,11.28,11.44,344266,0
+FLWS.US,D,20230414,000000,11.47,11.625,11.32,11.38,317367,0
+FLWS.US,D,20230417,000000,11.43,11.49,11.15,11.25,362186,0
+FLWS.US,D,20230418,000000,11.35,11.45,11.03,11.23,475252,0
+FLWS.US,D,20230419,000000,11.09,11.21,10.96,11.13,242571,0
+FLWS.US,D,20230420,000000,11.03,11.06,10.7,10.77,354625,0
+FLWS.US,D,20230421,000000,10.74,10.82,10.59,10.76,250792,0
+FLWS.US,D,20230424,000000,10.76,10.76,10.36,10.44,290648,0
+FLWS.US,D,20230425,000000,10.3,10.3,9.22,9.385,798143,0
+FLWS.US,D,20230426,000000,9.47,9.59,9.04,9.155,500171,0
+FLWS.US,D,20230427,000000,9.29,9.31,9.105,9.15,463049,0
+FLWS.US,D,20230428,000000,9.18,9.43,9.11,9.21,985464,0
+FLWS.US,D,20230501,000000,9.17,9.41,8.59,8.66,1006608,0
+FLWS.US,D,20230502,000000,8.65,8.725,8.12,8.14,961049,0
+FLWS.US,D,20230503,000000,8.15,8.37,7.99,8.13,774556,0
+FLWS.US,D,20230504,000000,8.17,8.17,7.49,7.51,821925,0
+FLWS.US,D,20230505,000000,7.64,7.9505,7.55,7.92,787774,0
+FLWS.US,D,20230508,000000,7.99,8.02,7.57,7.92,917670,0
+FLWS.US,D,20230509,000000,7.85,8.53,7.85,8.41,1021351,0
+FLWS.US,D,20230510,000000,8.51,8.75,8.37,8.6,1588618,0
+FLWS.US,D,20230511,000000,9.64,9.68,8.65,9.32,2095468,0
+FLWS.US,D,20230512,000000,9.34,9.44,9.04,9.21,816595,0
+FLWS.US,D,20230515,000000,9.24,9.5,9.16,9.31,730565,0
+FLWS.US,D,20230516,000000,9.18,9.74,9.085,9.74,748701,0
+FLWS.US,D,20230517,000000,9.77,9.94,9.51,9.94,994188,0
+FLWS.US,D,20230518,000000,9.88,10.4,9.84,10.155,1073792,0
+FLWS.US,D,20230519,000000,10.16,10.16,9.6,9.84,585398,0
+FLWS.US,D,20230522,000000,9.78,9.83,9.33,9.43,714811,0
+FLWS.US,D,20230523,000000,9.43,9.56,9.28,9.31,503562,0
+FLWS.US,D,20230524,000000,9.3,9.34,9.065,9.24,381595,0
+FLWS.US,D,20230525,000000,9.23,9.23,8.365,8.64,669145,0
+FLWS.US,D,20230526,000000,8.63,8.85,8.56,8.67,440428,0
+FLWS.US,D,20230530,000000,8.8,8.825,8.27,8.32,506255,0
+FLWS.US,D,20230531,000000,8.24,8.26,8,8.12,698945,0
+FLWS.US,D,20230601,000000,8.08,8.16,7.88,7.93,525632,0
+FLWS.US,D,20230602,000000,8.05,8.22,7.93,8.11,580338,0
+FLWS.US,D,20230605,000000,8.08,8.08,7.71,7.74,543343,0
+FLWS.US,D,20230606,000000,7.77,8.63,7.75,8.33,602695,0
+FLWS.US,D,20230607,000000,8.41,8.73,8.41,8.63,593813,0
+FLWS.US,D,20230608,000000,8.6,8.6,8.35,8.49,490789,0
+FLWS.US,D,20230609,000000,8.49,8.5,8.19,8.21,384691,0
+FLWS.US,D,20230612,000000,8.22,8.22,7.78,7.9,684131,0
+FLWS.US,D,20230613,000000,7.99,8.175,7.91,8.09,540177,0
+FLWS.US,D,20230614,000000,8.09,8.21,7.71,7.84,722007,0
+FLWS.US,D,20230615,000000,7.84,8.06,7.81,8.03,411392,0
+FLWS.US,D,20230616,000000,8.12,8.4837,7.855,7.91,488056,0
+FLWS.US,D,20230620,000000,7.79,7.88,7.66,7.82,744222,0
+FLWS.US,D,20230621,000000,7.79,7.98,7.76,7.79,373144,0
+FLWS.US,D,20230622,000000,7.77,7.87,7.64,7.75,357914,0
+FLWS.US,D,20230623,000000,7.65,7.72,7.485,7.59,706772,0
+FLWS.US,D,20230626,000000,7.74,7.79,7.525,7.72,420325,0
+FLWS.US,D,20230627,000000,7.74,8.11,7.72,8.03,314986,0
+FLWS.US,D,20230628,000000,7.98,8.09,7.91,8.08,275668,0
+FLWS.US,D,20230629,000000,8.07,8.38,8.07,8.31,312145,0
+FLWS.US,D,20230630,000000,8.38,8.42,7.69,7.8,780316,0
+FLWS.US,D,20230703,000000,7.85,8.09,7.775,8,263785,0
+FLWS.US,D,20230705,000000,7.98,7.98,7.62,7.65,527252,0
+FLWS.US,D,20230706,000000,7.52,7.66,7.41,7.54,352213,0
+FLWS.US,D,20230707,000000,7.57,7.75,7.51,7.64,454338,0
+FLWS.US,D,20230710,000000,7.57,7.745,7.48,7.52,354584,0
+FLWS.US,D,20230711,000000,7.59,7.695,7.48,7.67,262781,0
+FLWS.US,D,20230712,000000,7.85,7.99,7.75,7.91,403915,0
+FLWS.US,D,20230713,000000,7.95,8.2272,7.88,8.1,428543,0
+FLWS.US,D,20230714,000000,8.04,8.06,7.67,7.77,360815,0
+FLWS.US,D,20230717,000000,7.78,7.8,7.6463,7.75,353944,0
+FLWS.US,D,20230718,000000,7.77,8.14,7.77,7.95,435090,0
+FLWS.US,D,20230719,000000,8.02,8.035,7.78,7.98,316047,0
+FLWS.US,D,20230720,000000,7.98,7.985,7.765,7.815,229261,0
+FLWS.US,D,20230721,000000,7.9,7.95,7.7899,7.82,359592,0
+FLWS.US,D,20230724,000000,7.79,8.01,7.71,8,290654,0
+FLWS.US,D,20230725,000000,8,8.17,7.92,8.13,426680,0
+FLWS.US,D,20230726,000000,8.13,8.4,8.13,8.36,351850,0
+FLWS.US,D,20230727,000000,8.41,8.41,7.98,8.08,467240,0
+FLWS.US,D,20230728,000000,8.15,8.35,8.15,8.23,310617,0
+FLWS.US,D,20230731,000000,8.23,8.8,8.23,8.68,555640,0
+FLWS.US,D,20230801,000000,8.59,8.65,8.4,8.54,340260,0
+FLWS.US,D,20230802,000000,8.42,8.665,8.35,8.37,376911,0
+FLWS.US,D,20230803,000000,8.37,8.65,8.19,8.62,259332,0
+FLWS.US,D,20230804,000000,8.62,8.76,8.535,8.55,284199,0
+FLWS.US,D,20230807,000000,8.6,8.6,8.1,8.27,365944,0
+FLWS.US,D,20230808,000000,8.19,8.4,8.0563,8.33,395782,0
+FLWS.US,D,20230809,000000,8.35,8.41,8.18,8.36,336500,0
+FLWS.US,D,20230810,000000,8.39,8.58,8.08,8.08,321700,0
+FLWS.US,D,20230811,000000,8.08,8.28,8.03,8.27,343148,0
+FLWS.US,D,20230814,000000,8.26,8.33,7.93,8.1,373054,0
+FLWS.US,D,20230815,000000,8,8.07,7.685,7.7,511343,0
+FLWS.US,D,20230816,000000,7.67,7.82,7.61,7.71,308141,0
+FLWS.US,D,20230817,000000,7.73,7.82,7.63,7.7,322172,0
+FLWS.US,D,20230818,000000,7.65,7.7499,7.57,7.69,326793,0
+FLWS.US,D,20230821,000000,7.74,7.77,7.52,7.59,253694,0
+FLWS.US,D,20230822,000000,7.59,7.6,7.3511,7.41,258522,0
+FLWS.US,D,20230823,000000,7.37,7.49,7.2435,7.46,198802,0
+FLWS.US,D,20230824,000000,7.41,7.43,7.13,7.16,200587,0
+FLWS.US,D,20230825,000000,7.16,7.335,7.039,7.22,478567,0
+FLWS.US,D,20230828,000000,7.27,7.4,7.19,7.2,360321,0
+FLWS.US,D,20230829,000000,7.17,7.21,7.04,7.15,454260,0
+FLWS.US,D,20230830,000000,7.18,7.31,6.95,6.98,781000,0
+FLWS.US,D,20230831,000000,7.3,8.42,7.3,7.53,1342892,0
+FLWS.US,D,20230901,000000,7.6,7.67,7,7.08,903090,0
+FLWS.US,D,20230905,000000,7.03,7.03,6.55,6.565,929048,0
+FLWS.US,D,20230906,000000,6.56,6.69,6.2,6.34,740900,0
+FLWS.US,D,20230907,000000,6.34,6.34,5.975,6.09,905433,0
+FLWS.US,D,20230908,000000,6.04,6.39,6,6.345,796508,0
+FLWS.US,D,20230911,000000,6.635,7.13,6.635,7.04,946106,0
+FLWS.US,D,20230912,000000,7.06,7.44,7,7.14,643129,0
+FLWS.US,D,20230913,000000,7.18,7.27,6.915,6.94,400196,0
+FLWS.US,D,20230914,000000,7.02,7.44,7.02,7.27,505081,0
+FLWS.US,D,20230915,000000,7.25,7.25,6.94,7.03,377016,0
+FLWS.US,D,20230918,000000,7.05,7.16,6.865,6.88,361712,0
+FLWS.US,D,20230919,000000,6.87,6.92,6.52,6.55,491800,0
+FLWS.US,D,20230920,000000,6.55,6.73,6.39,6.52,651440,0
+FLWS.US,D,20230921,000000,6.41,6.45,6.27,6.4,456456,0
+FLWS.US,D,20230922,000000,6.46,6.64,6.44,6.58,551607,0
+FLWS.US,D,20230925,000000,6.54,6.77,6.49,6.74,481643,0
+FLWS.US,D,20230926,000000,6.65,6.7,6.44,6.59,521159,0
+FLWS.US,D,20230927,000000,6.64,6.78,6.53,6.63,341870,0
+FLWS.US,D,20230928,000000,6.62,6.93,6.565,6.91,707495,0
+FLWS.US,D,20230929,000000,7.01,7.025,6.865,7,376686,0
+FLWS.US,D,20231002,000000,6.99,7.12,6.985,7.1,362345,0
+FLWS.US,D,20231003,000000,7.02,7.02,6.81,6.93,290848,0
+FLWS.US,D,20231004,000000,6.93,7.04,6.81,6.87,345911,0
+FLWS.US,D,20231005,000000,6.82,6.855,6.57,6.76,607637,0
+FLWS.US,D,20231006,000000,6.76,6.965,6.67,6.84,438480,0
+FLWS.US,D,20231009,000000,6.76,6.86,6.44,6.83,440455,0
+FLWS.US,D,20231010,000000,6.9,7.14,6.89,7.01,333766,0
+FLWS.US,D,20231011,000000,7.01,7.09,6.97,7.02,215560,0
+FLWS.US,D,20231012,000000,7.03,7.03,6.65,6.85,375340,0
+FLWS.US,D,20231013,000000,6.85,6.91,6.68,6.9,214195,0
+FLWS.US,D,20231016,000000,7.01,7.28,6.89,7.26,389582,0
+FLWS.US,D,20231017,000000,7.21,7.69,7.21,7.59,783894,0
+FLWS.US,D,20231018,000000,7.56,7.66,7.5,7.55,297216,0
+FLWS.US,D,20231019,000000,7.5,7.58,7.385,7.49,307649,0
+FLWS.US,D,20231020,000000,7.49,7.61,7.375,7.57,449275,0
+FLWS.US,D,20231023,000000,7.51,7.555,7.28,7.31,302188,0
+FLWS.US,D,20231024,000000,7.37,7.55,7.175,7.24,274520,0
+FLWS.US,D,20231025,000000,7.21,7.3,6.89,7.26,298331,0
+FLWS.US,D,20231026,000000,7.24,7.38,7.06,7.27,236696,0
+FLWS.US,D,20231027,000000,7.33,7.34,7.05,7.1,325046,0
+FLWS.US,D,20231030,000000,7.14,7.355,7.035,7.31,310624,0
+FLWS.US,D,20231031,000000,7.29,7.535,7.25,7.51,407987,0
+FLWS.US,D,20231101,000000,7.51,7.77,7.21,7.73,594605,0
+FLWS.US,D,20231102,000000,8.7,8.74,7.81,8.64,826063,0
+FLWS.US,D,20231103,000000,8.7,9,8.62,8.8,574123,0
+FLWS.US,D,20231106,000000,8.78,8.86,8.34,8.52,499020,0
+FLWS.US,D,20231107,000000,8.52,8.6,8.3585,8.4,441164,0
+FLWS.US,D,20231108,000000,8.37,8.43,8.15,8.4,567985,0
+FLWS.US,D,20231109,000000,8.44,8.52,8.215,8.31,278591,0
+FLWS.US,D,20231110,000000,8.32,8.36,8.08,8.17,291773,0
+FLWS.US,D,20231113,000000,8.15,8.15,7.9,8,307646,0
+FLWS.US,D,20231114,000000,8.39,8.77,8.35,8.69,406393,0
+FLWS.US,D,20231115,000000,8.73,8.98,8.66,8.68,459335,0
+FLWS.US,D,20231116,000000,8.67,8.75,8.37,8.45,431227,0
+FLWS.US,D,20231117,000000,8.57,8.83,8.57,8.78,306321,0
+FLWS.US,D,20231120,000000,8.69,8.9,8.653,8.72,321489,0
+FLWS.US,D,20231121,000000,8.71,8.71,8.525,8.62,220221,0
+FLWS.US,D,20231122,000000,8.66,8.76,8.49,8.64,256820,0
+FLWS.US,D,20231124,000000,8.59,8.84,8.59,8.8,118935,0
+FLWS.US,D,20231127,000000,8.8,8.87,8.63,8.69,284565,0
+FLWS.US,D,20231128,000000,8.68,8.68,8.4,8.59,370455,0
+FLWS.US,D,20231129,000000,8.69,8.95,8.56,8.82,191597,0
+FLWS.US,D,20231130,000000,8.81,8.87,8.65,8.83,233445,0
+FLWS.US,D,20231201,000000,8.8,9.33,8.67,9.25,392360,0
+FLWS.US,D,20231204,000000,9.27,9.59,9.25,9.51,414240,0
+FLWS.US,D,20231205,000000,9.43,9.43,8.95,9.05,368985,0
+FLWS.US,D,20231206,000000,9.2,9.39,9.15,9.21,224205,0
+FLWS.US,D,20231207,000000,9.2,9.31,9.08,9.31,268534,0
+FLWS.US,D,20231208,000000,9.28,9.54,9.28,9.47,290458,0
+FLWS.US,D,20231211,000000,9.5,9.63,9.34,9.62,237802,0
+FLWS.US,D,20231212,000000,9.65,9.65,9.4,9.61,232400,0
+FLWS.US,D,20231213,000000,9.67,9.9,9.3,9.88,432466,0
+FLWS.US,D,20231214,000000,10.03,10.275,10.0277,10.13,415814,0
+FLWS.US,D,20231215,000000,10.17,10.29,9.95,10.16,677693,0
+FLWS.US,D,20231218,000000,10.18,10.36,10.0099,10.13,393626,0
+FLWS.US,D,20231219,000000,10.16,10.65,10.16,10.61,407894,0
+FLWS.US,D,20231220,000000,10.52,10.71,10.225,10.32,412303,0
+FLWS.US,D,20231221,000000,10.51,10.71,10.49,10.64,331644,0
+FLWS.US,D,20231222,000000,10.64,11.03,10.6073,10.84,306978,0
+FLWS.US,D,20231226,000000,10.93,11.39,10.89,11.29,375709,0
+FLWS.US,D,20231227,000000,11.27,11.38,11.07,11.2,429615,0
+FLWS.US,D,20231228,000000,11.2,11.215,11.04,11.04,272501,0
+FLWS.US,D,20231229,000000,11,11.07,10.72,10.78,340985,0
+FLWS.US,D,20240102,000000,10.66,10.81,10.19,10.51,571994,0
+FLWS.US,D,20240103,000000,10.38,10.435,10.06,10.08,413794,0
+FLWS.US,D,20240104,000000,10.06,10.12,9.73,9.75,440734,0
+FLWS.US,D,20240105,000000,9.64,10.1,9.58,9.98,599723,0
+FLWS.US,D,20240108,000000,10,10.39,9.95,10.29,429335,0
+FLWS.US,D,20240109,000000,10.17,10.26,10,10.1,360459,0
+FLWS.US,D,20240110,000000,10.1,10.24,10.05,10.16,261357,0
+FLWS.US,D,20240111,000000,10.12,10.23,9.93,9.95,355001,0
+FLWS.US,D,20240112,000000,10.09,10.25,9.93,10.04,285708,0
+FLWS.US,D,20240116,000000,10,10.09,9.73,9.99,342277,0
+FLWS.US,D,20240117,000000,9.76,10.32,9.76,10.3,225483,0
+FLWS.US,D,20240118,000000,10.35,10.63,10.23,10.61,301265,0
+FLWS.US,D,20240119,000000,10.69,10.78,10.4103,10.65,439178,0
+FLWS.US,D,20240122,000000,10.72,11.22,10.69,11.05,429950,0
+FLWS.US,D,20240123,000000,11.15,11.1891,10.83,10.88,261645,0
+FLWS.US,D,20240124,000000,11.03,11.06,10.59,10.6,280228,0
+FLWS.US,D,20240125,000000,10.74,10.815,10.6,10.76,246793,0
+FLWS.US,D,20240126,000000,10.86,10.93,10.65,10.72,372733,0
+FLWS.US,D,20240129,000000,10.73,10.76,10.4723,10.76,301419,0
+FLWS.US,D,20240130,000000,10.72,10.74,10.5,10.67,456356,0
+FLWS.US,D,20240131,000000,10.55,10.75,10.315,10.4,654380,0
+FLWS.US,D,20240201,000000,9.97,10.69,9.59,10.43,1478076,0
+FLWS.US,D,20240202,000000,10.15,10.605,9.71,10.39,755338,0
+FLWS.US,D,20240205,000000,10.18,10.39,10.03,10.09,441415,0
+FLWS.US,D,20240206,000000,10,10.21,9.92,10.14,350057,0
+FLWS.US,D,20240207,000000,10.22,10.285,9.68,9.75,813800,0
+FLWS.US,D,20240208,000000,9.66,9.9,9.29,9.3,824126,0
+FLWS.US,D,20240209,000000,9.3,9.42,9.17,9.25,743624,0
+FLWS.US,D,20240212,000000,9.3,9.78,9.27,9.68,811628,0
+FLWS.US,D,20240213,000000,9.21,9.2735,8.87,9.13,768011,0
+FLWS.US,D,20240214,000000,9.29,9.67,9.11,9.65,411863,0
+FLWS.US,D,20240215,000000,9.71,10.16,9.6314,10,482109,0
+FLWS.US,D,20240216,000000,9.9,9.9,9.65,9.7,516403,0
+FLWS.US,D,20240220,000000,9.61,10.45,9.4819,10.39,655726,0
+FLWS.US,D,20240221,000000,10.35,10.51,10.2,10.39,634052,0
+FLWS.US,D,20240222,000000,10.31,10.48,9.95,10.25,706643,0
+FLWS.US,D,20240223,000000,10.25,10.3,9.92,10.1,314421,0
+FLWS.US,D,20240226,000000,10.04,10.2299,10,10.03,277578,0
+FLWS.US,D,20240227,000000,10.09,10.53,10.09,10.3,359554,0
+FLWS.US,D,20240228,000000,10.25,10.375,10.05,10.13,330695,0
+FLWS.US,D,20240229,000000,10.36,10.51,10.31,10.42,278587,0
+FLWS.US,D,20240301,000000,10.4,10.4,10.03,10.27,375591,0
+FLWS.US,D,20240304,000000,10.29,10.305,9.87,10.03,342274,0
+FLWS.US,D,20240305,000000,9.93,10.14,9.85,9.91,202575,0
+FLWS.US,D,20240306,000000,9.94,10.03,9.83,9.97,177166,0
+FLWS.US,D,20240307,000000,10.07,10.29,10.06,10.11,232936,0
+FLWS.US,D,20240308,000000,10.15,10.33,10.14,10.22,191267,0
+FLWS.US,D,20240311,000000,10.19,10.27,10.15,10.2,142612,0
+FLWS.US,D,20240312,000000,10.25,10.64,10.2,10.34,213652,0
+FLWS.US,D,20240313,000000,10.35,10.6,10.33,10.36,185803,0
+FLWS.US,D,20240314,000000,10.3,10.31,10.03,10.15,200742,0
+FLWS.US,D,20240315,000000,10.07,10.37,10.03,10.23,277194,0
+FLWS.US,D,20240318,000000,10.27,10.52,10.04,10.36,442792,0
+FLWS.US,D,20240319,000000,10.24,10.4,10.08,10.36,210713,0
+FLWS.US,D,20240320,000000,10.35,10.8,10.35,10.79,389548,0
+FLWS.US,D,20240321,000000,10.85,11.074,10.64,10.97,497121,0
+FLWS.US,D,20240322,000000,10.92,10.92,10.681,10.76,289369,0
+FLWS.US,D,20240325,000000,10.93,11.42,10.9,11.09,324929,0
+FLWS.US,D,20240326,000000,11.1,11.22,10.63,10.8,364041,0
+FLWS.US,D,20240327,000000,10.89,11,10.82,10.92,338959,0
+FLWS.US,D,20240328,000000,10.88,11.02,10.7,10.83,558052,0
+FLWS.US,D,20240401,000000,10.8,10.84,10.54,10.54,215005,0
+FLWS.US,D,20240402,000000,10.34,10.395,9.95,10.07,231164,0
+FLWS.US,D,20240403,000000,9.96,9.99,9.71,9.8,269242,0
+FLWS.US,D,20240404,000000,9.98,10.15,9.47,9.47,260634,0
+FLWS.US,D,20240405,000000,9.37,9.55,9.3,9.36,295036,0
+FLWS.US,D,20240408,000000,9.45,9.53,9.2,9.21,272879,0
+FLWS.US,D,20240409,000000,9.19,9.38,9.17,9.17,239493,0
+FLWS.US,D,20240410,000000,9,9.04,8.67,8.76,341253,0
+FLWS.US,D,20240411,000000,8.8,9.05,8.72,8.94,267377,0
+FLWS.US,D,20240412,000000,8.86,8.86,8.6,8.75,219596,0
+FLWS.US,D,20240415,000000,8.75,8.89,8.75,8.77,235636,0
+FLWS.US,D,20240416,000000,8.68,8.82,8.66,8.7,215397,0
+FLWS.US,D,20240417,000000,8.78,8.78,8.63,8.64,167191,0
+FLWS.US,D,20240418,000000,8.65,8.845,8.65,8.77,226031,0
+FLWS.US,D,20240419,000000,8.68,9,8.68,9,148985,0
+FLWS.US,D,20240422,000000,9.01,9.26,8.97,9.23,271508,0
+FLWS.US,D,20240423,000000,9.24,9.52,9.22,9.26,304986,0
+FLWS.US,D,20240424,000000,9.22,9.29,9.1,9.26,253788,0
+FLWS.US,D,20240425,000000,9.16,9.2,9.04,9.15,295286,0
+FLWS.US,D,20240426,000000,9.2,9.41,9.2,9.28,137925,0
+FLWS.US,D,20240429,000000,9.31,9.35,9.21,9.31,204672,0
+FLWS.US,D,20240430,000000,9.24,9.24,8.95,9.07,379325,0
+FLWS.US,D,20240501,000000,9.13,9.27,8.91,9.06,287996,0
+FLWS.US,D,20240502,000000,8.91,9.83,8.69,9.12,660234,0
+FLWS.US,D,20240503,000000,9.2,9.32,8.72,8.9,381099,0
+FLWS.US,D,20240506,000000,8.92,9.16,8.76,8.78,368020,0
+FLWS.US,D,20240507,000000,8.8,8.88,8.71,8.79,357477,0
+FLWS.US,D,20240508,000000,8.7,8.91,8.56,8.9,443443,0
+FLWS.US,D,20240509,000000,8.85,9.35,8.78,9.29,369237,0
+FLWS.US,D,20240510,000000,9.35,9.465,9.1,9.25,337653,0
+FLWS.US,D,20240513,000000,9.33,9.835,9.33,9.82,308794,0
+FLWS.US,D,20240514,000000,9.87,10.32,9.87,10,443520,0
+FLWS.US,D,20240515,000000,10.11,10.145,9.88,10.02,308931,0
+FLWS.US,D,20240516,000000,10,10.35,9.83,10.18,376003,0
+FLWS.US,D,20240517,000000,10.16,10.25,9.97,10.15,237165,0
+FLWS.US,D,20240520,000000,10.11,10.16,9.885,9.89,273476,0
+FLWS.US,D,20240521,000000,9.87,9.91,9.59,9.64,252905,0
+FLWS.US,D,20240522,000000,9.59,9.64,9.34,9.45,312853,0
+FLWS.US,D,20240523,000000,9.52,9.52,9.17,9.31,267121,0
+FLWS.US,D,20240524,000000,9.4,9.55,9.33,9.42,279255,0
+FLWS.US,D,20240528,000000,9.49,9.62,9.241,9.34,204412,0
+FLWS.US,D,20240529,000000,9.27,9.59,9.27,9.45,226313,0
+FLWS.US,D,20240530,000000,9.52,9.65,9.44,9.48,202621,0
+FLWS.US,D,20240531,000000,9.55,9.72,9.42,9.68,181768,0
+FLWS.US,D,20240603,000000,9.83,9.86,9.69,9.69,193966,0
+FLWS.US,D,20240604,000000,9.61,9.69,9.22,9.67,159558,0
+FLWS.US,D,20240605,000000,9.72,9.83,9.56,9.78,167321,0
+FLWS.US,D,20240606,000000,9.73,9.8,9.61,9.78,108319,0
+FLWS.US,D,20240607,000000,9.72,9.76,9.46,9.64,207068,0
+FLWS.US,D,20240610,000000,9.56,9.76,9.41,9.74,134047,0
+FLWS.US,D,20240611,000000,9.7,9.755,9.53,9.67,245512,0
+FLWS.US,D,20240612,000000,9.99,9.99,9.53,9.54,160258,0
+FLWS.US,D,20240613,000000,9.52,9.53,9.29,9.47,249255,0
+FLWS.US,D,20240614,000000,9.35,9.44,9.22,9.4,203336,0
+FLWS.US,D,20240617,000000,9.33,9.59,9.22,9.49,309781,0
+FLWS.US,D,20240618,000000,9.5,9.63,9.22,9.28,261468,0
+FLWS.US,D,20240620,000000,9.22,9.38,9.07,9.21,222731,0
+FLWS.US,D,20240621,000000,9.27,9.42,9.22,9.23,481218,0
+FLWS.US,D,20240624,000000,9.27,9.43,9.15,9.36,164505,0
+FLWS.US,D,20240625,000000,9.36,9.41,9.28,9.37,131303,0
+FLWS.US,D,20240626,000000,9.33,9.55,9.31,9.51,156793,0
+FLWS.US,D,20240627,000000,9.54,9.54,9.26,9.43,172515,0
+FLWS.US,D,20240628,000000,9.53,9.59,9.41,9.52,427016,0
+FLWS.US,D,20240701,000000,9.57,9.63,9.26,9.39,198137,0
+FLWS.US,D,20240702,000000,9.41,9.58,9.37,9.55,119353,0
+FLWS.US,D,20240703,000000,9.53,9.7,9.51,9.57,95806,0
+FLWS.US,D,20240705,000000,9.54,9.68,9.47,9.65,234566,0
+FLWS.US,D,20240708,000000,9.75,9.78,9.55,9.57,153491,0
+FLWS.US,D,20240709,000000,9.52,9.52,9.24,9.4,160228,0
+FLWS.US,D,20240710,000000,9.45,9.51,9.27,9.48,178940,0
+FLWS.US,D,20240711,000000,9.66,10.25,9.6,10.22,247024,0
+FLWS.US,D,20240712,000000,10.36,10.62,10.21,10.43,404018,0
+FLWS.US,D,20240715,000000,10.52,10.77,10.35,10.56,237192,0
+FLWS.US,D,20240716,000000,10.67,11.1,10.6153,11,312433,0
+FLWS.US,D,20240717,000000,10.32,10.32,9.29,10,977821,0
+FLWS.US,D,20240718,000000,9.92,9.96,9.43,9.7,365912,0
+FLWS.US,D,20240719,000000,9.72,9.72,9.385,9.55,209544,0
+FLWS.US,D,20240722,000000,9.65,9.7,9.3701,9.52,149915,0
+FLWS.US,D,20240723,000000,9.49,9.51,9.325,9.4,230971,0
+FLWS.US,D,20240724,000000,9.36,9.43,9.13,9.13,162766,0
+FLWS.US,D,20240725,000000,9.14,9.3,8.96,9.19,240072,0
+FLWS.US,D,20240726,000000,9.33,9.64,9.2,9.61,209546,0
+FLWS.US,D,20240729,000000,9.63,9.98,9.54,9.91,253442,0
+FLWS.US,D,20240730,000000,9.92,10.2,9.75,10.14,183490,0
+FLWS.US,D,20240731,000000,10.24,10.49,10.01,10.36,364170,0
+FLWS.US,D,20240801,000000,10.38,10.42,9.73,9.85,276141,0
+FLWS.US,D,20240802,000000,9.46,9.55,9.23,9.26,198284,0
+FLWS.US,D,20240805,000000,8.71,8.96,8.54,8.9,257327,0
+FLWS.US,D,20240806,000000,8.97,9.2,8.82,9.04,218690,0
+FLWS.US,D,20240807,000000,9.25,9.25,8.905,8.91,208412,0
+FLWS.US,D,20240808,000000,8.97,9.11,8.8,9.06,161684,0
+FLWS.US,D,20240809,000000,9.07,9.21,9.02,9.18,152706,0
+FLWS.US,D,20240812,000000,9.17,9.17,8.85,8.94,249876,0
+FLWS.US,D,20240813,000000,9.01,9.42,9.01,9.31,148946,0
+FLWS.US,D,20240814,000000,9.39,9.61,9.05,9.17,126832,0
+FLWS.US,D,20240815,000000,9.45,9.69,9.37,9.54,170454,0
+FLWS.US,D,20240816,000000,9.53,9.69,9.44,9.52,185423,0
+FLWS.US,D,20240819,000000,9.49,9.53,9.17,9.19,207072,0
+FLWS.US,D,20240820,000000,9.16,9.19,8.97,9,180900,0
+FLWS.US,D,20240821,000000,9.14,9.14,8.98,9,167707,0
+FLWS.US,D,20240822,000000,9,9.17,8.91,9.01,269065,0
+FLWS.US,D,20240823,000000,9.07,9.66,9.05,9.48,144364,0
+FLWS.US,D,20240826,000000,9.62,9.62,9.26,9.27,300548,0
+FLWS.US,D,20240827,000000,9.22,9.22,9.03,9.09,186408,0
+FLWS.US,D,20240828,000000,9.06,9.115,8.96,9,284725,0
+FLWS.US,D,20240829,000000,8.22,8.34,7.5,7.91,1108561,0
+FLWS.US,D,20240830,000000,8.31,8.56,7.8,8.03,889601,0
+FLWS.US,D,20240903,000000,7.99,7.99,7.43,7.53,607553,0
+FLWS.US,D,20240904,000000,7.51,7.705,7.31,7.39,397653,0
+FLWS.US,D,20240905,000000,7.37,7.615,7.335,7.37,329287,0
+FLWS.US,D,20240906,000000,7.37,7.415,7.19,7.22,316964,0
+FLWS.US,D,20240909,000000,7.25,7.37,7.23,7.26,348168,0
+FLWS.US,D,20240910,000000,7.3,7.4,7.14,7.31,241023,0
+FLWS.US,D,20240911,000000,7.3,7.56,7.3,7.34,467475,0
+FLWS.US,D,20240912,000000,7.39,7.565,7.39,7.56,308315,0
+FLWS.US,D,20240913,000000,7.67,7.95,7.67,7.94,193902,0
+FLWS.US,D,20240916,000000,7.94,8.02,7.7,7.84,322023,0
+FLWS.US,D,20240917,000000,7.96,8.17,7.9,8.02,282147,0
+FLWS.US,D,20240918,000000,8.05,8.28,7.92,8,255062,0
+FLWS.US,D,20240919,000000,8.29,8.35,8,8.09,290999,0
+FLWS.US,D,20240920,000000,8.04,8.04,7.88,7.97,585891,0
+FLWS.US,D,20240923,000000,8.05,8.08,7.86,7.9,186284,0
+FLWS.US,D,20240924,000000,7.93,8.09,7.92,8.02,202150,0
+FLWS.US,D,20240925,000000,8.01,8.07,7.87,7.92,168475,0
+FLWS.US,D,20240926,000000,8,8.21,7.86,7.86,226357,0
+FLWS.US,D,20240927,000000,7.93,8.09,7.915,7.96,216758,0
+FLWS.US,D,20240930,000000,7.9,8.1,7.84,7.93,182972,0
+FLWS.US,D,20241001,000000,7.89,7.9,7.61,7.68,210972,0
+FLWS.US,D,20241002,000000,7.66,7.79,7.51,7.53,152977,0
+FLWS.US,D,20241003,000000,7.46,7.66,7.4,7.64,235584,0
+FLWS.US,D,20241004,000000,7.77,7.91,7.76,7.87,236736,0
+FLWS.US,D,20241007,000000,7.83,7.91,7.74,7.84,191669,0
+FLWS.US,D,20241008,000000,7.82,8.12,7.81,7.98,203314,0
+FLWS.US,D,20241009,000000,7.96,8.08,7.8553,7.95,284262,0
+FLWS.US,D,20241010,000000,7.85,7.96,7.74,7.91,139666,0
+FLWS.US,D,20241011,000000,7.89,8.03,7.89,8.01,186570,0
+FLWS.US,D,20241014,000000,8.05,8.08,7.95,8.08,178157,0
+FLWS.US,D,20241015,000000,8.01,8.24,7.955,8.06,275169,0
+FLWS.US,D,20241016,000000,8.15,8.415,8.15,8.36,207869,0
+FLWS.US,D,20241017,000000,8.36,8.43,8.28,8.43,154074,0
+FLWS.US,D,20241018,000000,8.46,8.487,8.345,8.37,168199,0
+FLWS.US,D,20241021,000000,8.36,8.39,8.26,8.31,153682,0
+FLWS.US,D,20241022,000000,8.31,8.34,8.22,8.26,144928,0
+FLWS.US,D,20241023,000000,8.26,8.26,7.9,8.11,397991,0
+FLWS.US,D,20241024,000000,8.13,8.17,7.9,7.92,168777,0
+FLWS.US,D,20241025,000000,7.98,8.13,7.875,7.89,136961,0
+FLWS.US,D,20241028,000000,7.98,8.2,7.98,8.06,115645,0
+FLWS.US,D,20241029,000000,8.03,8.09,7.96,7.98,108414,0
+FLWS.US,D,20241030,000000,7.94,8.12,7.84,8.01,359214,0
+FLWS.US,D,20241031,000000,8.33,8.5,7.6,8.32,723498,0
+FLWS.US,D,20241101,000000,8.33,8.45,7.825,8.26,666837,0
+FLWS.US,D,20241104,000000,8.25,8.29,7.74,8.18,494453,0
+FLWS.US,D,20241105,000000,8.12,8.4,8.08,8.34,299217,0
+FLWS.US,D,20241106,000000,8.66,9.06,8.62,8.83,590519,0
+FLWS.US,D,20241107,000000,8.86,9.24,8.82,8.88,378581,0
+FLWS.US,D,20241108,000000,8.91,9.05,8.7,9,463274,0
+FLWS.US,D,20241111,000000,9,9.1,8.72,8.88,470658,0
+FLWS.US,D,20241112,000000,8.87,9.14,8.84,8.86,1027483,0
+FLWS.US,D,20241113,000000,8.92,9.05,8.41,8.51,805525,0
+FLWS.US,D,20241114,000000,8.52,8.55,7.88,7.89,518365,0
+FLWS.US,D,20241115,000000,7.93,7.995,7.595,7.8,908537,0
+FLWS.US,D,20241118,000000,7.83,7.845,7.4744,7.53,368364,0
+FLWS.US,D,20241119,000000,7.48,7.54,7.345,7.35,330581,0
+FLWS.US,D,20241120,000000,7.52,7.52,7.25,7.51,312402,0
+FLWS.US,D,20241121,000000,7.54,7.68,7.489,7.63,330350,0
+FLWS.US,D,20241122,000000,7.68,7.99,7.68,7.84,424059,0
+FLWS.US,D,20241125,000000,7.98,8.49,7.65,8.25,654327,0
+FLWS.US,D,20241126,000000,8.2,8.35,8.05,8.24,355149,0
+FLWS.US,D,20241127,000000,8.3,8.475,8.255,8.29,238235,0
+FLWS.US,D,20241129,000000,8.38,8.46,8.13,8.13,288781,0
+FLWS.US,D,20241202,000000,8.16,8.21,7.93,8.15,473798,0
+FLWS.US,D,20241203,000000,8.2,8.28,7.91,7.93,356884,0
+FLWS.US,D,20241204,000000,7.95,8.34,7.9,8.22,375499,0
+FLWS.US,D,20241205,000000,8.18,8.28,7.82,7.91,422961,0
+FLWS.US,D,20241206,000000,8.01,8.08,7.84,7.87,209540,0
+FLWS.US,D,20241209,000000,7.91,8.12,7.77,7.79,175016,0
+FLWS.US,D,20241210,000000,7.8,8.23,7.65,8.21,273073,0
+FLWS.US,D,20241211,000000,8.31,8.41,8.08,8.23,289326,0
+FLWS.US,D,20241212,000000,8.21,8.38,7.94,7.94,299552,0
+FLWS.US,D,20241213,000000,7.96,8.125,7.7337,7.91,261137,0
+FLWS.US,D,20241216,000000,7.85,7.97,7.8,7.85,226206,0
+FLWS.US,D,20241217,000000,7.8,7.955,7.4,7.49,595618,0
+FLWS.US,D,20241218,000000,7.54,7.71,7.07,7.11,312818,0
+FLWS.US,D,20241219,000000,7.21,7.5,7.085,7.17,303764,0
+FLWS.US,D,20241220,000000,7.11,7.39,7.09,7.17,782793,0
+FLWS.US,D,20241223,000000,7.2,7.4,7.15,7.27,375048,0
+FLWS.US,D,20241224,000000,7.3,7.775,7.3,7.75,343743,0
+FLWS.US,D,20241226,000000,7.71,7.85,7.6428,7.81,259489,0
+FLWS.US,D,20241227,000000,7.75,7.92,7.63,7.78,331671,0
+FLWS.US,D,20241230,000000,7.75,8.3399,7.59,8.16,636048,0
+FLWS.US,D,20241231,000000,8.2,8.32,8.02,8.17,580396,0
+FLWS.US,D,20250102,000000,8.24,8.37,7.79,7.81,387985,0
+FLWS.US,D,20250103,000000,7.89,7.905,7.655,7.85,303331,0
+FLWS.US,D,20250106,000000,7.89,8.45,7.89,8.17,398749,0
+FLWS.US,D,20250107,000000,8.19,8.32,7.71,7.78,351794,0
+FLWS.US,D,20250108,000000,7.63,7.689,7.24,7.26,342938,0
+FLWS.US,D,20250110,000000,7.25,7.25,7.01,7.16,483074,0
+FLWS.US,D,20250113,000000,7.2,7.405,7.01,7.39,390036,0
+FLWS.US,D,20250114,000000,7.41,7.54,7.13,7.4,449517,0
+FLWS.US,D,20250115,000000,7.63,7.85,7.45,7.64,354048,0
+FLWS.US,D,20250116,000000,7.95,8.435,7.85,8.16,706651,0
+FLWS.US,D,20250117,000000,8.26,8.38,8.06,8.14,489812,0
+FLWS.US,D,20250121,000000,8.24,8.465,8.175,8.4,384811,0
+FLWS.US,D,20250122,000000,8.34,8.5,8.21,8.4,635466,0
+FLWS.US,D,20250123,000000,8.58,9.155,8.41,8.85,707959,0
+FLWS.US,D,20250124,000000,8.77,8.98,8.71,8.95,310104,0
+FLWS.US,D,20250127,000000,8.93,9.17,8.73,8.74,312451,0
+FLWS.US,D,20250128,000000,8.75,8.83,8.53,8.67,796715,0
+FLWS.US,D,20250129,000000,8.68,9.12,8.675,8.83,662876,0
+FLWS.US,D,20250130,000000,7,8.31,6.56,8.09,1596695,0
+FLWS.US,D,20250131,000000,8.48,8.48,7.5701,8.03,1589679,0
+FLWS.US,D,20250203,000000,7.72,7.79,7.19,7.77,1157099,0
+FLWS.US,D,20250204,000000,7.76,8.115,7.71,8.09,820816,0
+FLWS.US,D,20250205,000000,8.16,8.27,7.81,8.02,645387,0
+FLWS.US,D,20250206,000000,8.09,8.275,7.89,8.1,657944,0
+FLWS.US,D,20250207,000000,8.08,8.19,7.774,8.05,720948,0
+FLWS.US,D,20250210,000000,8.25,8.25,7.94,8.1,731624,0
+FLWS.US,D,20250211,000000,7.98,8.4501,7.98,8.38,705154,0
+FLWS.US,D,20250212,000000,8.2,8.3,7.97,8.24,691442,0
+FLWS.US,D,20250213,000000,8.4,8.73,8.27,8.54,853329,0
+FLWS.US,D,20250214,000000,8.61,9.11,8.6,9.09,833278,0
+FLWS.US,D,20250218,000000,9.05,9.12,8.57,8.74,880827,0
+FLWS.US,D,20250219,000000,8.7,8.9,8.52,8.55,491217,0
+FLWS.US,D,20250220,000000,8.46,8.54,8.02,8.21,1009060,0
+FLWS.US,D,20250221,000000,8.33,8.34,7.6,7.66,1169056,0
+FLWS.US,D,20250224,000000,7.82,7.82,7.5,7.55,634427,0
+FLWS.US,D,20250225,000000,7.58,7.73,7.325,7.52,808963,0
+FLWS.US,D,20250226,000000,7.58,7.7,7.25,7.27,856443,0
+FLWS.US,D,20250227,000000,7.37,7.4499,6.87,6.92,1333617,0
+FLWS.US,D,20250228,000000,6.9,7.135,6.71,6.9,907096,0
+FLWS.US,D,20250303,000000,6.92,6.9964,6.435,6.46,1221916,0
+FLWS.US,D,20250304,000000,6.41,6.445,6.13,6.39,775955,0
+FLWS.US,D,20250305,000000,6.41,6.61,6.21,6.585,668935,0
+FLWS.US,D,20250306,000000,6.5,6.67,6.25,6.45,810526,0
+FLWS.US,D,20250307,000000,6.42,6.6,6.35,6.555,342022,0
+FLWS.US,D,20250310,000000,6.56,6.725,6.41,6.57,570318,0
+FLWS.US,D,20250311,000000,6.58,6.595,6.18,6.35,785956,0
+FLWS.US,D,20250312,000000,6.44,6.56,6.23,6.53,588033,0
+FLWS.US,D,20250313,000000,6.57,6.57,6.01,6.03,1304326,0
+FLWS.US,D,20250314,000000,6.1,6.13,5.76,5.84,1122699,0
+FLWS.US,D,20250317,000000,5.79,5.88,5.52,5.53,415762,0
+FLWS.US,D,20250318,000000,5.5,5.62,5.425,5.55,563389,0
+FLWS.US,D,20250319,000000,5.55,5.79,5.54,5.76,2358609,0
+FLWS.US,D,20250320,000000,5.74,5.815,5.43,5.67,707501,0
+FLWS.US,D,20250321,000000,5.63,5.88,5.525,5.8,771920,0
+FLWS.US,D,20250324,000000,5.85,6.03,5.79,6.02,453879,0
+FLWS.US,D,20250325,000000,6.02,6.08,5.83,5.93,623250,0
+FLWS.US,D,20250326,000000,6.01,6.1083,5.8646,5.98,595648,0
+FLWS.US,D,20250327,000000,5.98,6.105,5.89,5.96,346934,0
+FLWS.US,D,20250328,000000,5.96,6.0603,5.7118,5.85,449791,0
+FLWS.US,D,20250331,000000,5.84,6.05,5.74,5.9,378291,0
+FLWS.US,D,20250401,000000,5.9,6,5.8,5.95,392331,0
+FLWS.US,D,20250402,000000,5.89,6.2594,5.84,6.21,536695,0
+FLWS.US,D,20250403,000000,6,6.01,5.1408,5.27,1025910,0
+FLWS.US,D,20250404,000000,5.14,5.69,5,5.6,954290,0
+FLWS.US,D,20250407,000000,5.4,5.82,5.22,5.3,1721868,0
+FLWS.US,D,20250408,000000,5.53,5.53,4.96,5.06,790535,0
+FLWS.US,D,20250409,000000,5.01,5.92,5.01,5.68,1072802,0
+FLWS.US,D,20250410,000000,5.63,5.64,5.21,5.33,880321,0
+FLWS.US,D,20250411,000000,5.35,5.35,4.98,5.28,608675,0
+FLWS.US,D,20250414,000000,5.42,5.43,5.1,5.32,594858,0
+FLWS.US,D,20250415,000000,5.35,5.5779,5.33,5.48,601627,0
+FLWS.US,D,20250416,000000,5.39,5.4686,5.175,5.22,393092,0
+FLWS.US,D,20250417,000000,5.22,5.41,5.07,5.32,464411,0
+FLWS.US,D,20250421,000000,5.24,5.25,5.09,5.19,412715,0
+FLWS.US,D,20250422,000000,5.22,5.41,5.165,5.38,415791,0
+FLWS.US,D,20250423,000000,5.57,5.73,5.21,5.22,425664,0
+FLWS.US,D,20250424,000000,5.22,5.44,5.12,5.42,396840,0
+FLWS.US,D,20250425,000000,5.36,5.52,5.28,5.5,422632,0
+FLWS.US,D,20250428,000000,5.37,5.45,5.295,5.42,309603,0
+FLWS.US,D,20250429,000000,5.49,5.558,5.36,5.49,342139,0
+FLWS.US,D,20250430,000000,5.36,5.56,5.25,5.53,434257,0
+FLWS.US,D,20250501,000000,5.55,5.74,5.5,5.6,346506,0
+FLWS.US,D,20250502,000000,5.68,5.88,5.57,5.6,708327,0
+FLWS.US,D,20250505,000000,5.56,5.68,5.49,5.57,301210,0
+FLWS.US,D,20250506,000000,5.47,5.76,5.43,5.61,538285,0
+FLWS.US,D,20250507,000000,5.69,5.83,5.5,5.67,728119,0
+FLWS.US,D,20250508,000000,5.77,5.86,5.65,5.79,626791,0
+FLWS.US,D,20250509,000000,3.92,5.01,3.86,4.86,2828821,0
+FLWS.US,D,20250512,000000,5.12,5.315,4.77,5.19,1399027,0
+FLWS.US,D,20250513,000000,5.19,5.3,5.04,5.24,866414,0
+FLWS.US,D,20250514,000000,5.37,5.37,4.73,4.84,1662513,0
+FLWS.US,D,20250515,000000,4.81,4.835,4.45,4.75,1543100,0
+FLWS.US,D,20250516,000000,4.75,4.75,4.595,4.65,653102,0
+FLWS.US,D,20250519,000000,4.575,4.66,4.53,4.65,703413,0
+FLWS.US,D,20250520,000000,4.63,4.94,4.57,4.65,1126476,0
+FLWS.US,D,20250521,000000,4.54,4.72,4.445,4.49,1092855,0
+FLWS.US,D,20250522,000000,4.43,4.89,4.41,4.86,607465,0
+FLWS.US,D,20250523,000000,4.75,4.88,4.645,4.67,609055,0
+FLWS.US,D,20250527,000000,4.72,4.78,4.61,4.74,573250,0
+FLWS.US,D,20250528,000000,4.77,4.9,4.72,4.79,592819,0
+FLWS.US,D,20250529,000000,4.86,4.985,4.785,4.94,609807,0
+FLWS.US,D,20250530,000000,4.95,5.04,4.82,4.92,1322816,0
+FLWS.US,D,20250602,000000,4.88,4.92,4.755,4.81,524678,0
+FLWS.US,D,20250603,000000,4.82,4.99,4.73,4.87,597637,0
+FLWS.US,D,20250604,000000,4.87,5.01,4.845,4.91,437110,0
+FLWS.US,D,20250605,000000,4.93,5.115,4.9,5.03,449584,0
+FLWS.US,D,20250606,000000,5.11,5.13,4.97,5.01,362553,0
+FLWS.US,D,20250609,000000,5.1,5.29,5.07,5.15,487707,0
+FLWS.US,D,20250610,000000,5.16,5.29,5.13,5.16,580537,0
+FLWS.US,D,20250611,000000,5.21,5.21,5.035,5.1,461579,0
+FLWS.US,D,20250612,000000,5.04,5.23,5.04,5.1,473890,0
+FLWS.US,D,20250613,000000,4.97,5.14,4.921,4.97,484500,0
+FLWS.US,D,20250616,000000,5.04,5.185,4.985,5.12,530739,0
+FLWS.US,D,20250617,000000,5.08,5.34,5.08,5.12,547321,0
+FLWS.US,D,20250618,000000,5.12,5.3501,5.095,5.16,463986,0
+FLWS.US,D,20250620,000000,5.25,5.25,5,5.12,940713,0
+FLWS.US,D,20250623,000000,5.07,5.1519,4.82,5.01,746162,0
+FLWS.US,D,20250624,000000,5.07,5.1892,5,5.06,712753,0
+FLWS.US,D,20250625,000000,5.08,5.1467,4.905,4.92,425501,0
+FLWS.US,D,20250626,000000,5.035,5.17,4.9586,5.15,464388,0
+FLWS.US,D,20250627,000000,5.15,5.25,5.08,5.13,715224,0
+FLWS.US,D,20250630,000000,5.14,5.14,4.905,4.92,385688,0
+FLWS.US,D,20250701,000000,4.91,5.68,4.885,5.36,862714,0
+FLWS.US,D,20250702,000000,5.36,5.55,5.31,5.48,559804,0
+FLWS.US,D,20250703,000000,5.5,5.65,5.485,5.61,259745,0
+FLWS.US,D,20250707,000000,5.53,5.65,5.24,5.42,329187,0
+FLWS.US,D,20250708,000000,5.42,5.7,5.355,5.6,426398,0
+FLWS.US,D,20250709,000000,5.66,5.725,5.5629,5.7,989216,0
+FLWS.US,D,20250710,000000,5.69,5.84,5.67,5.73,279111,0
+FLWS.US,D,20250711,000000,5.7,5.7,5.59,5.62,248674,0
+FLWS.US,D,20250714,000000,5.61,5.69,5.54,5.62,230923,0
+FLWS.US,D,20250715,000000,5.66,5.66,5.43,5.43,318839,0
+FLWS.US,D,20250716,000000,5.36,5.54,5.3,5.4,236170,0
+FLWS.US,D,20250717,000000,5.38,5.555,5.36,5.39,239839,0
+FLWS.US,D,20250718,000000,5.48,5.535,5.15,5.15,363283,0
+FLWS.US,D,20250721,000000,5.15,5.3456,5.13,5.16,382405,0
+FLWS.US,D,20250722,000000,5.2,6.78,5.2,6.65,4009732,0
+FLWS.US,D,20250723,000000,7.68,8.44,6.82,6.94,4011793,0
+FLWS.US,D,20250724,000000,6.94,6.9905,6.24,6.26,1110841,0
+FLWS.US,D,20250725,000000,6.29,6.46,6.04,6.38,968903,0
+FLWS.US,D,20250728,000000,6.5,6.93,6.415,6.8,1975419,0
+FLWS.US,D,20250729,000000,6.99,6.99,6.235,6.27,794188,0
+FLWS.US,D,20250730,000000,6.27,6.345,5.78,5.9,631039,0
+FLWS.US,D,20250731,000000,5.8,6.03,5.7175,5.91,471429,0
+FLWS.US,D,20250801,000000,5.81,5.865,5.335,5.38,561879,0
+FLWS.US,D,20250804,000000,5.39,5.66,5.33,5.62,367621,0
+FLWS.US,D,20250805,000000,5.68,6.02,5.65,5.85,431162,0
+FLWS.US,D,20250806,000000,5.85,5.99,5.775,5.95,278651,0
+FLWS.US,D,20250807,000000,6.01,6.13,5.53,5.59,313310,0
+FLWS.US,D,20250808,000000,5.62,5.67,5.54,5.54,259620,0
+FLWS.US,D,20250811,000000,5.6,5.6099,5.38,5.44,255733,0
+FLWS.US,D,20250812,000000,5.54,5.65,5.465,5.53,416267,0
+FLWS.US,D,20250813,000000,5.55,5.825,5.505,5.72,393546,0
+FLWS.US,D,20250814,000000,5.61,5.65,5.445,5.55,291498,0
+FLWS.US,D,20250815,000000,5.55,5.5883,5.46,5.46,354516,0
+FLWS.US,D,20250818,000000,5.48,5.61,5.445,5.57,205740,0
+FLWS.US,D,20250819,000000,5.57,5.66,5.4101,5.46,248461,0
+FLWS.US,D,20250820,000000,5.43,5.53,5.33,5.5,1124733,0
+FLWS.US,D,20250821,000000,5.4,5.504,5.2,5.38,224515,0
+FLWS.US,D,20250822,000000,5.45,5.58,5.385,5.39,290625,0
+FLWS.US,D,20250825,000000,5.37,5.565,5.37,5.38,306452,0
+FLWS.US,D,20250826,000000,5.45,5.66,5.375,5.65,524821,0
+FLWS.US,D,20250827,000000,5.65,5.73,5.49,5.6,230942,0
+FLWS.US,D,20250828,000000,5.6,5.73,5.535,5.6,238439,0
+FLWS.US,D,20250829,000000,5.63,5.63,5.43,5.6,235465,0
+FLWS.US,D,20250902,000000,5.46,5.73,5.46,5.58,205700,0
+FLWS.US,D,20250903,000000,5.52,5.59,5.315,5.33,254351,0
+FLWS.US,D,20250904,000000,4.97,5.39,4.74,5.18,1670544,0
+FLWS.US,D,20250905,000000,5.1,5.24,4.93,5.1,659909,0
+FLWS.US,D,20250908,000000,5.14,5.145,4.84,4.975,889992,0
+FLWS.US,D,20250909,000000,5.03,5.17,4.96,5.09,358456,0
+FLWS.US,D,20250910,000000,5.06,5.145,4.99,5.12,463183,0
+FLWS.US,D,20250911,000000,5.17,5.27,5.05,5.26,369651,0
+FLWS.US,D,20250912,000000,5.26,5.52,5.17,5.39,378836,0
+FLWS.US,D,20250915,000000,5.4,5.49,5.255,5.43,272963,0
+FLWS.US,D,20250916,000000,5.47,5.49,5.185,5.33,370821,0
+FLWS.US,D,20250917,000000,5.33,5.61,5.19,5.25,700049,0
+FLWS.US,D,20250918,000000,5.34,5.8599,5.295,5.65,457932,0
+FLWS.US,D,20250919,000000,5.65,5.7316,5.485,5.54,707557,0
+FLWS.US,D,20250922,000000,5.49,5.555,5.36,5.4,610260,0
+FLWS.US,D,20250923,000000,5.4,5.41,5.01,5.04,507269,0
+FLWS.US,D,20250924,000000,5.07,5.17,4.83,4.85,641287,0
+FLWS.US,D,20250925,000000,4.8,5.06,4.585,4.72,694038,0
+FLWS.US,D,20250926,000000,4.71,4.908,4.67,4.77,474430,0
+FLWS.US,D,20250929,000000,4.8,4.87,4.75,4.86,406849,0
+FLWS.US,D,20250930,000000,4.86,4.86,4.58,4.6,454830,0
+FLWS.US,D,20251001,000000,4.61,4.69,4.405,4.55,501399,0
+FLWS.US,D,20251002,000000,4.56,4.645,4.51,4.58,439298,0
+FLWS.US,D,20251003,000000,4.57,4.6981,4.51,4.58,384120,0
+FLWS.US,D,20251006,000000,4.59,4.73,4.4,4.41,430316,0
+FLWS.US,D,20251007,000000,4.41,4.48,4.3,4.4,445110,0
+FLWS.US,D,20251008,000000,4.38,4.625,4.36,4.61,372455,0
+FLWS.US,D,20251009,000000,4.59,4.616,4.4,4.45,450840,0
+FLWS.US,D,20251010,000000,4.45,4.467,4.18,4.22,652396,0
+FLWS.US,D,20251013,000000,4.29,4.378,4.24,4.31,294257,0
+FLWS.US,D,20251014,000000,4.25,4.37,4.25,4.32,402282,0
+FLWS.US,D,20251015,000000,4.34,4.43,4.26,4.33,629341,0
+FLWS.US,D,20251016,000000,4.34,4.52,4.335,4.39,743716,0
+FLWS.US,D,20251017,000000,4.36,4.6,4.36,4.5,323279,0
+FLWS.US,D,20251020,000000,4.56,4.63,4.47,4.54,316208,0
+FLWS.US,D,20251021,000000,4.54,5.25,4.495,5.15,3151212,0
+FLWS.US,D,20251022,000000,6.81,7.1,4.21,4.39,35774479,0
+FLWS.US,D,20251023,000000,4.375,4.86,4.32,4.76,2428092,0
+FLWS.US,D,20251024,000000,4.8,4.87,4.47,4.87,1710238,0
+FLWS.US,D,20251027,000000,4.95,4.95,3.7,3.885,4363207,0
+FLWS.US,D,20251028,000000,3.865,3.87,3.53,3.67,2032355,0
+FLWS.US,D,20251029,000000,3.67,3.74,3.4315,3.49,1899254,0
+FLWS.US,D,20251030,000000,3.25,4.07,3.08,3.62,3314748,0
+FLWS.US,D,20251031,000000,3.59,3.79,3.48,3.6,1144574,0
+FLWS.US,D,20251103,000000,3.58,3.68,3.52,3.54,1113090,0
+FLWS.US,D,20251104,000000,3.47,3.51,3.365,3.39,975388,0
+FLWS.US,D,20251105,000000,3.42,3.645,3.41,3.49,801180,0
+FLWS.US,D,20251106,000000,3.49,3.517,3.335,3.41,754539,0
+FLWS.US,D,20251107,000000,3.41,3.5,3.35,3.49,679665,0
+FLWS.US,D,20251110,000000,3.5,3.54,3.28,3.29,1234577,0
+FLWS.US,D,20251111,000000,3.3,3.31,3.205,3.24,713366,0
+FLWS.US,D,20251112,000000,3.22,3.27,3.061,3.2,1923568,0
+FLWS.US,D,20251113,000000,3.2,3.2,2.93,3.1,1143604,0
+FLWS.US,D,20251114,000000,3.05,3.24,3.04,3.19,714888,0
+FLWS.US,D,20251117,000000,3.15,3.225,3.08,3.2,789891,0
+FLWS.US,D,20251118,000000,3.23,3.345,3.22,3.24,681277,0
+FLWS.US,D,20251119,000000,3.25,3.3555,3.205,3.26,472905,0
+FLWS.US,D,20251120,000000,3.3,3.4,3.115,3.12,828486,0
+FLWS.US,D,20251121,000000,3.11,3.175,3.005,3.09,746722,0
+FLWS.US,D,20251124,000000,3.09,3.1655,3.06,3.06,340729,0
+FLWS.US,D,20251125,000000,3.07,3.33,3.0505,3.26,603536,0
+FLWS.US,D,20251126,000000,3.26,3.43,3.26,3.4,482155,0
+FLWS.US,D,20251128,000000,3.41,3.4599,3.385,3.41,180026,0
+FLWS.US,D,20251201,000000,3.37,3.53,3.345,3.41,835728,0
+FLWS.US,D,20251202,000000,3.41,3.535,3.395,3.44,340047,0
+FLWS.US,D,20251203,000000,3.48,3.6,3.38,3.6,404305,0
+FLWS.US,D,20251204,000000,3.58,3.58,3.465,3.49,244307,0
+FLWS.US,D,20251205,000000,3.48,3.54,3.44,3.5,248748,0
+FLWS.US,D,20251208,000000,3.51,3.7681,3.43,3.72,699967,0
+FLWS.US,D,20251209,000000,3.8,5.18,3.77,4.94,6288783,0
+FLWS.US,D,20251210,000000,4.72,5.03,4.25,4.77,3221163,0
+FLWS.US,D,20251211,000000,4.825,4.825,4.25,4.385,1572788,0
+FLWS.US,D,20251212,000000,4.39,4.405,3.88,3.91,1408398,0
+FLWS.US,D,20251215,000000,3.97,4.55,3.97,4.3,2293294,0
+FLWS.US,D,20251216,000000,4.31,4.838,4.24,4.63,2762650,0
+FLWS.US,D,20251217,000000,4.63,4.8,4.3454,4.56,1757707,0
+FLWS.US,D,20251218,000000,4.59,5.015,4.2828,4.47,2347901,0
+FLWS.US,D,20251219,000000,4.46,4.55,4.095,4.14,1885367,0
+FLWS.US,D,20251222,000000,4.1,4.1799,3.87,3.91,1140735,0
+FLWS.US,D,20251223,000000,3.87,4.115,3.865,4.1,1366046,0
+FLWS.US,D,20251224,000000,4.07,4.245,4.07,4.13,340686,0
+FLWS.US,D,20251226,000000,4.1,4.158,3.985,4.05,498771,0
+FLWS.US,D,20251229,000000,4.03,4.08,3.9,3.91,574214,0
+FLWS.US,D,20251230,000000,3.89,3.96,3.84,3.95,532300,0
+FLWS.US,D,20251231,000000,3.95,4.018,3.86,3.93,538901,0
+FLWS.US,D,20260102,000000,3.95,3.975,3.665,3.69,806138,0
+FLWS.US,D,20260105,000000,3.69,3.985,3.6,3.94,639209,0
+FLWS.US,D,20260106,000000,3.95,4.165,3.93,4.14,462999,0
+FLWS.US,D,20260107,000000,4.14,4.315,4.115,4.3,515438,0
+FLWS.US,D,20260108,000000,4.26,4.435,4.22,4.35,411036,0
+FLWS.US,D,20260109,000000,4.33,4.4351,4.2217,4.38,476927,0
+FLWS.US,D,20260112,000000,4.35,4.7517,4.3,4.62,559338,0
+FLWS.US,D,20260113,000000,4.63,4.63,4.39,4.46,308608,0
+FLWS.US,D,20260114,000000,4.46,4.58,4.37,4.45,337119,0
+FLWS.US,D,20260115,000000,4.47,4.745,4.4001,4.66,486027,0
+FLWS.US,D,20260116,000000,4.67,4.82,4.53,4.76,702076,0
+FLWS.US,D,20260120,000000,4.66,4.8,4.445,4.46,459818,0
+FLWS.US,D,20260121,000000,4.49,4.58,4.39,4.47,309416,0
+FLWS.US,D,20260122,000000,4.5,4.64,4.4,4.44,286248,0
+FLWS.US,D,20260123,000000,4.43,4.605,4.4,4.49,306187,0
+FLWS.US,D,20260126,000000,4.48,4.495,4.275,4.38,318721,0
+FLWS.US,D,20260127,000000,4.38,4.38,3.945,4.05,630904,0
+FLWS.US,D,20260128,000000,4.06,4.2099,3.98,4.04,415312,0
+FLWS.US,D,20260129,000000,4.535,5.1599,4.41,4.63,3463690,0
+FLWS.US,D,20260130,000000,4.65,4.73,4.165,4.32,1215112,0
+FLWS.US,D,20260202,000000,4.35,4.41,4.12,4.125,627847,0
+FLWS.US,D,20260203,000000,4.13,4.13,3.8,3.94,824411,0
+FLWS.US,D,20260204,000000,3.97,4.15,3.94,4.1,450877,0
+FLWS.US,D,20260205,000000,4.08,4.14,3.8,4.02,811021,0
+FLWS.US,D,20260206,000000,4.02,4.25,4.02,4.06,722907,0
+FLWS.US,D,20260209,000000,4.07,4.19,3.94,4.07,364549,0
+FLWS.US,D,20260210,000000,4.1,4.49,4.08,4.25,719386,0
+FLWS.US,D,20260211,000000,4.3599,4.3599,4.09,4.09,398721,0
+FLWS.US,D,20260212,000000,4.13,4.16,3.67,3.69,837254,0
+FLWS.US,D,20260213,000000,3.68,3.74,3.48,3.56,524687,0
+FLWS.US,D,20260217,000000,3.58,3.645,3.271,3.41,1313146,0
+FLWS.US,D,20260218,000000,3.36,3.48,3.28,3.28,665656,0
diff --git a/daily/us/nasdaq stocks/1/fmst.us.txt b/daily/us/nasdaq stocks/1/fmst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbcd98a25e377e09b11ab5c5f5feeee558011cfe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fmst.us.txt	
@@ -0,0 +1,625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMST.US,D,20230822,000000,4,4.49,3.8,4.3,354083,0
+FMST.US,D,20230823,000000,3.98,4.1,3.38,4,87637,0
+FMST.US,D,20230824,000000,4.02,4.273,4.001,4.13,54003,0
+FMST.US,D,20230825,000000,4.34,4.34,3.76,3.77,49711,0
+FMST.US,D,20230828,000000,3.9705,4.2,3.76,3.82,29372,0
+FMST.US,D,20230829,000000,3.984,4.09,3.85,4,22479,0
+FMST.US,D,20230830,000000,4.1018,4.5,4.05,4.395,55792,0
+FMST.US,D,20230831,000000,4.45,4.6,4.3402,4.5,80966,0
+FMST.US,D,20230901,000000,4.4932,4.9,4.49,4.84,73283,0
+FMST.US,D,20230905,000000,4.9,4.9,4.53,4.8,25107,0
+FMST.US,D,20230906,000000,4.85,4.9,4.63,4.65,52825,0
+FMST.US,D,20230907,000000,4.6788,4.69,4.25,4.25,20760,0
+FMST.US,D,20230908,000000,4.3106,4.77,4.2662,4.44,43605,0
+FMST.US,D,20230911,000000,4.5,4.75,4.435,4.55,48006,0
+FMST.US,D,20230912,000000,4.55,4.69,4.5,4.55,40405,0
+FMST.US,D,20230913,000000,4.4,4.61,4.4,4.47,5259,0
+FMST.US,D,20230914,000000,4.49,4.62,4.3,4.36,46452,0
+FMST.US,D,20230915,000000,4.22,4.32,4.0801,4.14,13662,0
+FMST.US,D,20230918,000000,4.1,4.2041,3.83,3.95,6853,0
+FMST.US,D,20230919,000000,3.86,4.015,3.67,3.94,11880,0
+FMST.US,D,20230920,000000,3.89,4,3.779,3.86,20309,0
+FMST.US,D,20230921,000000,3.95,4.44,3.95,4.24,29784,0
+FMST.US,D,20230922,000000,4.2,4.2,4,4.13,21738,0
+FMST.US,D,20230925,000000,4.02,4.04,3.82,3.9,12702,0
+FMST.US,D,20230926,000000,3.95,4,3.85,3.875,4498,0
+FMST.US,D,20230927,000000,3.964,3.9999,3.71,3.8,11294,0
+FMST.US,D,20230928,000000,3.81,3.83,3.65,3.7,12839,0
+FMST.US,D,20230929,000000,3.7,3.7,3.5992,3.7,7133,0
+FMST.US,D,20231002,000000,3.83,3.8499,3.64,3.77,6173,0
+FMST.US,D,20231003,000000,3.86,4.24,3.775,4.02,81048,0
+FMST.US,D,20231004,000000,4.28,4.36,3.9201,4.02,7503,0
+FMST.US,D,20231005,000000,3.96,4,3.85,3.85,9396,0
+FMST.US,D,20231006,000000,3.99,4.18,3.9,4.01,2940,0
+FMST.US,D,20231009,000000,4.02,4.02,3.85,3.85,1216,0
+FMST.US,D,20231010,000000,3.85,3.88,3.85,3.88,960,0
+FMST.US,D,20231011,000000,3.95,3.95,3.77,3.77,2791,0
+FMST.US,D,20231012,000000,3.8,3.86,3.74,3.77,2175,0
+FMST.US,D,20231013,000000,3.9292,3.9292,3.51,3.51,5657,0
+FMST.US,D,20231016,000000,3.6,3.6,3.465,3.56,2170,0
+FMST.US,D,20231017,000000,3.44,3.61,3.44,3.61,3123,0
+FMST.US,D,20231018,000000,3.47,3.53,3,3,14447,0
+FMST.US,D,20231019,000000,3.05,3.2,3.0196,3.2,5438,0
+FMST.US,D,20231020,000000,3,3.11,2.68,2.7,6743,0
+FMST.US,D,20231023,000000,2.8317,3,2.62,2.62,5556,0
+FMST.US,D,20231024,000000,2.88,2.9,2.64,2.9,3928,0
+FMST.US,D,20231025,000000,2.71,2.75,1.77,2.15,22942,0
+FMST.US,D,20231026,000000,2.1501,2.151,2.01,2.1,7636,0
+FMST.US,D,20231027,000000,2.2,2.4331,2.2,2.4,6636,0
+FMST.US,D,20231030,000000,2.43,2.66,2.3999,2.66,10425,0
+FMST.US,D,20231031,000000,2.47,2.65,2.3,2.55,4107,0
+FMST.US,D,20231101,000000,2.65,2.94,2.58,2.94,3262,0
+FMST.US,D,20231102,000000,2.92,3.05,2.78,2.96,2539,0
+FMST.US,D,20231103,000000,3.17,3.2399,2.92,2.93,3165,0
+FMST.US,D,20231106,000000,3.025,3.2,2.85,3.2,1290,0
+FMST.US,D,20231107,000000,3.0083,3.1,2.91,3.08,1453,0
+FMST.US,D,20231108,000000,3.0872,3.09,2.75,2.75,3179,0
+FMST.US,D,20231109,000000,2.88,2.88,2.55,2.75,7171,0
+FMST.US,D,20231110,000000,2.73,2.75,2.5001,2.5282,5709,0
+FMST.US,D,20231113,000000,2.73,2.73,2.605,2.66,818,0
+FMST.US,D,20231114,000000,2.75,2.76,2.7,2.7,11421,0
+FMST.US,D,20231115,000000,2.6761,3.2599,2.6761,3.13,20755,0
+FMST.US,D,20231116,000000,3.21,3.5,2.9601,3.4,6234,0
+FMST.US,D,20231117,000000,3.7,3.7848,3.5,3.75,8600,0
+FMST.US,D,20231120,000000,3.8,3.85,3,3.38,31457,0
+FMST.US,D,20231121,000000,3.4,3.46,2.67,3.415,18837,0
+FMST.US,D,20231122,000000,3.59,3.79,3.4173,3.79,5812,0
+FMST.US,D,20231124,000000,3.71,3.75,3.5,3.55,7324,0
+FMST.US,D,20231127,000000,3.64,3.725,3.5,3.7,7894,0
+FMST.US,D,20231128,000000,3.8,4,3.7,3.82,16155,0
+FMST.US,D,20231129,000000,3.76,3.9,3.75,3.81,8104,0
+FMST.US,D,20231130,000000,3.88,4.05,3.71,3.9,26602,0
+FMST.US,D,20231201,000000,4.14,4.1999,3.95,4.1,15225,0
+FMST.US,D,20231204,000000,4.2,4.2503,4.11,4.11,18784,0
+FMST.US,D,20231205,000000,4.15,4.15,3.54,3.885,11834,0
+FMST.US,D,20231206,000000,3.9999,4.01,3.9,3.9,3332,0
+FMST.US,D,20231207,000000,3.96,3.97,3.75,3.75,2964,0
+FMST.US,D,20231208,000000,3.86,3.87,3.7,3.7,5313,0
+FMST.US,D,20231211,000000,3.69,3.74,3.55,3.55,4339,0
+FMST.US,D,20231212,000000,3.7,3.7,3.5,3.5,1674,0
+FMST.US,D,20231213,000000,3.38,3.55,3.08,3.45,16512,0
+FMST.US,D,20231214,000000,3.51,3.72,3.3035,3.6,31747,0
+FMST.US,D,20231215,000000,3.57,4.1,3.57,3.63,335870,0
+FMST.US,D,20231218,000000,3.62,3.83,3.37,3.37,41486,0
+FMST.US,D,20231219,000000,3.47,3.7,3.092,3.17,73142,0
+FMST.US,D,20231220,000000,3.2,3.2,2.7,2.7,27878,0
+FMST.US,D,20231221,000000,2.5,2.8472,2.5,2.73,18041,0
+FMST.US,D,20231222,000000,2.83,2.89,2.7,2.8691,10085,0
+FMST.US,D,20231226,000000,2.89,3.0595,2.74,2.82,13218,0
+FMST.US,D,20231227,000000,2.84,2.88,2.58,2.615,13628,0
+FMST.US,D,20231228,000000,2.6,2.68,2.5,2.548,14464,0
+FMST.US,D,20231229,000000,2.55,2.62,2.43,2.5,20751,0
+FMST.US,D,20240102,000000,2.52,2.7346,2.501,2.5627,4328,0
+FMST.US,D,20240103,000000,2.56,2.56,2.3,2.35,9050,0
+FMST.US,D,20240104,000000,2.35,2.42,2.32,2.38,3631,0
+FMST.US,D,20240105,000000,2.351,2.45,2.35,2.4,3128,0
+FMST.US,D,20240108,000000,2.34,2.95,2.34,2.6815,68592,0
+FMST.US,D,20240109,000000,2.81,2.9318,2.69,2.86,11202,0
+FMST.US,D,20240110,000000,2.9,2.9,2.64,2.66,14064,0
+FMST.US,D,20240111,000000,2.77,2.77,2.6,2.61,4082,0
+FMST.US,D,20240112,000000,2.7439,3,2.7439,2.9,7088,0
+FMST.US,D,20240116,000000,2.98,3,2.8,2.83,8015,0
+FMST.US,D,20240117,000000,2.95,2.95,2.75,2.8,4641,0
+FMST.US,D,20240118,000000,2.76,2.76,2.51,2.51,6678,0
+FMST.US,D,20240119,000000,2.6,2.6,2.25,2.25,3540,0
+FMST.US,D,20240122,000000,2.53,2.53,2.31,2.31,20097,0
+FMST.US,D,20240123,000000,2.25,2.36,2.25,2.3,2275,0
+FMST.US,D,20240124,000000,2.45,2.45,2.24,2.2486,6458,0
+FMST.US,D,20240125,000000,2.325,2.44,2.2,2.38,8207,0
+FMST.US,D,20240126,000000,2.31,2.38,2.2,2.35,11483,0
+FMST.US,D,20240129,000000,2.26,2.3,2.1603,2.28,4477,0
+FMST.US,D,20240130,000000,2.35,2.45,2.28,2.365,2538,0
+FMST.US,D,20240131,000000,2.36,2.375,2.21,2.3,5577,0
+FMST.US,D,20240201,000000,2.26,2.35,2.21,2.21,3188,0
+FMST.US,D,20240202,000000,2.28,2.4,2.211,2.37,4540,0
+FMST.US,D,20240205,000000,2.41,2.4188,2.21,2.3,7350,0
+FMST.US,D,20240206,000000,2.22,2.45,2.22,2.45,10479,0
+FMST.US,D,20240207,000000,2.48,2.7499,2.35,2.7499,5990,0
+FMST.US,D,20240208,000000,2.6304,2.73,2.48,2.6,6718,0
+FMST.US,D,20240209,000000,2.7,2.85,2.49,2.85,14977,0
+FMST.US,D,20240212,000000,2.9,3.1,2.795,3,16609,0
+FMST.US,D,20240213,000000,2.91,3.015,2.8,2.98,19189,0
+FMST.US,D,20240214,000000,2.93,3.09,2.85,3,36157,0
+FMST.US,D,20240215,000000,3.12,3.35,3,3.18,342907,0
+FMST.US,D,20240216,000000,3.15,3.15,2.87,3.06,59518,0
+FMST.US,D,20240220,000000,3.12,3.28,3,3.28,216710,0
+FMST.US,D,20240221,000000,3.23,3.24,3.04,3.07,47766,0
+FMST.US,D,20240222,000000,3.03,3.16,2.48,2.92,185089,0
+FMST.US,D,20240223,000000,2.83,3,2.6701,2.965,18693,0
+FMST.US,D,20240226,000000,2.88,3.05,2.6,2.955,63827,0
+FMST.US,D,20240227,000000,2.96,3.1494,2.9115,3.05,106983,0
+FMST.US,D,20240228,000000,3.2,3.4998,3.05,3.32,257241,0
+FMST.US,D,20240229,000000,3.22,3.45,3.05,3.14,198881,0
+FMST.US,D,20240301,000000,3.11,3.16,2.93,3,62731,0
+FMST.US,D,20240304,000000,3.02,3.15,2.9701,3.06,45828,0
+FMST.US,D,20240305,000000,3.04,3.1094,2.9301,2.98,20376,0
+FMST.US,D,20240306,000000,2.92,3.1045,2.9,3.005,24879,0
+FMST.US,D,20240307,000000,2.95,3.215,2.6,2.78,186611,0
+FMST.US,D,20240308,000000,2.71,2.88,2.71,2.8,18852,0
+FMST.US,D,20240311,000000,2.83,2.92,2.65,2.8,20617,0
+FMST.US,D,20240312,000000,2.8,2.9,2.73,2.77,14290,0
+FMST.US,D,20240313,000000,2.79,2.8,2.5,2.7913,38222,0
+FMST.US,D,20240314,000000,2.82,2.82,2.59,2.78,12688,0
+FMST.US,D,20240315,000000,2.81,2.81,2.608,2.78,10639,0
+FMST.US,D,20240318,000000,2.76,2.84,2.64,2.7,10733,0
+FMST.US,D,20240319,000000,2.65,2.7,2.5,2.59,13775,0
+FMST.US,D,20240320,000000,2.5501,2.61,1.985,2.485,57321,0
+FMST.US,D,20240321,000000,2.41,2.49,2.35,2.48,4307,0
+FMST.US,D,20240322,000000,2.5,2.5879,2.41,2.5,8846,0
+FMST.US,D,20240325,000000,2.45,2.525,2.41,2.41,7589,0
+FMST.US,D,20240326,000000,2.4,2.65,2.2395,2.39,23506,0
+FMST.US,D,20240327,000000,2.42,2.45,2.2701,2.425,9774,0
+FMST.US,D,20240328,000000,2.47,2.47,2.22,2.4,22162,0
+FMST.US,D,20240401,000000,2.45,2.73,2.35,2.68,15520,0
+FMST.US,D,20240402,000000,2.57,2.87,2.5,2.7,46145,0
+FMST.US,D,20240403,000000,2.84,2.85,2.7,2.83,32175,0
+FMST.US,D,20240404,000000,2.83,2.85,2.75,2.78,9230,0
+FMST.US,D,20240405,000000,2.77,3.05,2.7504,3.05,14621,0
+FMST.US,D,20240408,000000,3.22,3.48,2.75,2.81,186933,0
+FMST.US,D,20240409,000000,2.99,2.99,2.81,2.91,18259,0
+FMST.US,D,20240410,000000,2.93,3,2.75,2.89,37982,0
+FMST.US,D,20240411,000000,2.98,3.03,2.8117,2.9,45464,0
+FMST.US,D,20240412,000000,3.02,3.02,2.78,2.87,76944,0
+FMST.US,D,20240415,000000,2.85,2.9526,2.75,2.8,22993,0
+FMST.US,D,20240416,000000,2.71,2.74,2.43,2.49,44960,0
+FMST.US,D,20240417,000000,2.46,2.5999,2.38,2.38,23899,0
+FMST.US,D,20240418,000000,2.38,2.43,2.2,2.37,25511,0
+FMST.US,D,20240419,000000,2.3704,2.46,2.25,2.425,13822,0
+FMST.US,D,20240422,000000,2.47,2.47,2.36,2.47,13259,0
+FMST.US,D,20240423,000000,2.44,2.65,2.4001,2.65,3536,0
+FMST.US,D,20240424,000000,2.6,2.67,2.49,2.67,18108,0
+FMST.US,D,20240425,000000,2.61,2.61,2.555,2.6,4653,0
+FMST.US,D,20240426,000000,2.53,2.65,2.53,2.65,5001,0
+FMST.US,D,20240429,000000,2.68,2.75,2.6009,2.68,15468,0
+FMST.US,D,20240430,000000,2.675,2.75,2.6001,2.665,4742,0
+FMST.US,D,20240501,000000,2.6,2.7,2.6,2.6,8788,0
+FMST.US,D,20240502,000000,2.7,2.7,2.44,2.52,4887,0
+FMST.US,D,20240503,000000,2.6,2.62,2.44,2.54,8133,0
+FMST.US,D,20240506,000000,2.57,2.6,2.5,2.5,6914,0
+FMST.US,D,20240507,000000,2.25,2.62,2.25,2.5,29719,0
+FMST.US,D,20240508,000000,2.38,2.6,2.38,2.59,21321,0
+FMST.US,D,20240509,000000,2.61,2.61,2.5,2.6,1745,0
+FMST.US,D,20240510,000000,2.52,2.6,2.43,2.51,8259,0
+FMST.US,D,20240513,000000,2.52,2.52,2.425,2.45,2734,0
+FMST.US,D,20240514,000000,2.44,2.52,2.44,2.52,2743,0
+FMST.US,D,20240515,000000,2.52,2.5488,2.36,2.4,14604,0
+FMST.US,D,20240516,000000,2.45,3.01,2.45,2.92,160047,0
+FMST.US,D,20240517,000000,2.86,2.99,2.7,2.9,36923,0
+FMST.US,D,20240520,000000,2.96,3,2.71,2.72,25349,0
+FMST.US,D,20240521,000000,2.77,2.844,2.68,2.78,9482,0
+FMST.US,D,20240522,000000,2.66,2.75,2.5901,2.61,26812,0
+FMST.US,D,20240523,000000,2.62,2.9173,2.5452,2.77,65570,0
+FMST.US,D,20240524,000000,2.527,2.69,2.52,2.58,12153,0
+FMST.US,D,20240528,000000,2.67,2.67,2.44,2.46,17622,0
+FMST.US,D,20240529,000000,2.49,2.5796,2.42,2.45,3952,0
+FMST.US,D,20240530,000000,2.51,2.5499,2.29,2.44,53722,0
+FMST.US,D,20240531,000000,2.36,2.44,2.25,2.3,4667,0
+FMST.US,D,20240603,000000,2.38,2.4999,2.25,2.44,12176,0
+FMST.US,D,20240604,000000,2.39,2.48,2.38,2.38,24813,0
+FMST.US,D,20240605,000000,2.44,2.48,2.44,2.45,3325,0
+FMST.US,D,20240606,000000,2.43,2.45,2.3,2.3,11557,0
+FMST.US,D,20240607,000000,2.32,2.435,2.26,2.34,12205,0
+FMST.US,D,20240610,000000,2.28,2.38,2.28,2.33,5589,0
+FMST.US,D,20240611,000000,2.385,2.385,2.29,2.29,2417,0
+FMST.US,D,20240612,000000,2.32,2.44,2.32,2.43,1841,0
+FMST.US,D,20240613,000000,2.4,2.45,2.29,2.34,38277,0
+FMST.US,D,20240614,000000,2.379,2.4463,2.37,2.38,6182,0
+FMST.US,D,20240617,000000,2.34,2.44,2.1501,2.24,23378,0
+FMST.US,D,20240618,000000,2.3231,2.7,2.25,2.6,132910,0
+FMST.US,D,20240620,000000,2.57,2.6,2.5,2.59,8902,0
+FMST.US,D,20240621,000000,2.54,2.55,2.45,2.49,7144,0
+FMST.US,D,20240624,000000,2.52,2.52,2.3057,2.465,17540,0
+FMST.US,D,20240625,000000,2.47,2.47,2.31,2.4199,14669,0
+FMST.US,D,20240626,000000,2.3273,2.4631,2.3001,2.42,4256,0
+FMST.US,D,20240627,000000,2.4784,2.7678,2.42,2.758,58750,0
+FMST.US,D,20240628,000000,2.78,2.95,2.73,2.83,37388,0
+FMST.US,D,20240701,000000,2.85,2.985,2.42,2.92,26431,0
+FMST.US,D,20240702,000000,3,3,2.8052,3,12802,0
+FMST.US,D,20240703,000000,3,3,2.83,2.97,12142,0
+FMST.US,D,20240705,000000,3.15,3.15,2.95,3.07,29977,0
+FMST.US,D,20240708,000000,3.05,3.25,3,3,19361,0
+FMST.US,D,20240709,000000,2.99,3.17,2.97,3.05,11668,0
+FMST.US,D,20240710,000000,3.05,3.1572,2.94,3.0416,12225,0
+FMST.US,D,20240711,000000,3.1,3.1,2.9506,3.05,6178,0
+FMST.US,D,20240712,000000,3.01,3.04,2.85,2.95,16445,0
+FMST.US,D,20240715,000000,2.9,2.95,2.78,2.79,8274,0
+FMST.US,D,20240716,000000,2.92,3.1,2.9071,3.04,20573,0
+FMST.US,D,20240717,000000,2.8978,2.992,2.8485,2.93,4672,0
+FMST.US,D,20240718,000000,2.93,2.99,2.86,2.93,3943,0
+FMST.US,D,20240719,000000,2.9,2.98,2.8684,2.9099,4027,0
+FMST.US,D,20240722,000000,2.8,2.9677,2.79,2.84,9108,0
+FMST.US,D,20240723,000000,2.825,2.9,2.75,2.84,4477,0
+FMST.US,D,20240724,000000,2.7,2.86,2.7,2.8085,2456,0
+FMST.US,D,20240725,000000,2.75,2.75,2.69,2.75,10960,0
+FMST.US,D,20240726,000000,2.6,2.75,2.5445,2.7,11874,0
+FMST.US,D,20240729,000000,2.63,2.87,2.63,2.74,3261,0
+FMST.US,D,20240730,000000,2.74,2.8894,2.55,2.81,8473,0
+FMST.US,D,20240731,000000,2.9477,2.9477,2.73,2.89,6048,0
+FMST.US,D,20240801,000000,2.9,2.9,2.78,2.85,2454,0
+FMST.US,D,20240802,000000,2.7679,2.89,2.7679,2.8155,6043,0
+FMST.US,D,20240805,000000,2.53,2.74,2.27,2.27,27662,0
+FMST.US,D,20240806,000000,2.35,2.8999,2.35,2.7,12844,0
+FMST.US,D,20240807,000000,2.745,2.79,2.6,2.735,6666,0
+FMST.US,D,20240808,000000,2.69,2.69,2.5301,2.6599,3886,0
+FMST.US,D,20240809,000000,2.52,2.7,2.51,2.64,6112,0
+FMST.US,D,20240812,000000,2.5354,2.73,2.52,2.73,1653,0
+FMST.US,D,20240813,000000,2.63,2.72,2.5702,2.68,3982,0
+FMST.US,D,20240814,000000,2.81,2.82,2.56,2.72,6325,0
+FMST.US,D,20240815,000000,2.68,2.72,2.5227,2.7199,1446,0
+FMST.US,D,20240816,000000,2.61,2.95,2.55,2.945,9376,0
+FMST.US,D,20240819,000000,2.84,2.95,2.8,2.95,5788,0
+FMST.US,D,20240820,000000,2.81,2.93,2.75,2.922,7618,0
+FMST.US,D,20240821,000000,2.8,2.9,2.8,2.9,2018,0
+FMST.US,D,20240822,000000,2.9,2.9,2.8301,2.89,2591,0
+FMST.US,D,20240823,000000,2.94,2.95,2.93,2.95,5513,0
+FMST.US,D,20240826,000000,2.95,2.95,2.8401,2.91,5265,0
+FMST.US,D,20240827,000000,2.8,2.99,2.75,2.9341,13908,0
+FMST.US,D,20240828,000000,2.77,2.93,2.77,2.9248,3606,0
+FMST.US,D,20240829,000000,2.83,2.9,2.8237,2.8796,1374,0
+FMST.US,D,20240830,000000,2.9208,2.95,2.89,2.95,3241,0
+FMST.US,D,20240903,000000,2.98,3.24,2.78,3.17,21049,0
+FMST.US,D,20240904,000000,3.1815,3.3,3.03,3.28,3034,0
+FMST.US,D,20240905,000000,3.25,3.3,3.2,3.273,8327,0
+FMST.US,D,20240906,000000,3.12,3.2539,3.11,3.23,5413,0
+FMST.US,D,20240909,000000,3.21,3.23,3.0301,3.14,3021,0
+FMST.US,D,20240910,000000,3.045,3.0972,3.04,3.09,2495,0
+FMST.US,D,20240911,000000,3.16,3.18,2.99,3.03,19786,0
+FMST.US,D,20240912,000000,3.01,3.09,2.8201,2.9704,2387,0
+FMST.US,D,20240913,000000,2.9281,3.02,2.88,3.02,3315,0
+FMST.US,D,20240916,000000,3.02,3.1,2.9806,3,1887,0
+FMST.US,D,20240917,000000,3.09,3.09,3.015,3.08,1872,0
+FMST.US,D,20240918,000000,3.08,3.08,2.95,3.07,4238,0
+FMST.US,D,20240919,000000,2.911,3.115,2.91,3.11,3834,0
+FMST.US,D,20240920,000000,3.1765,3.1765,2.9334,3.0923,1334,0
+FMST.US,D,20240923,000000,3.09,3.19,2.98,3.14,7991,0
+FMST.US,D,20240924,000000,3.19,3.29,2.96,3.09,20138,0
+FMST.US,D,20240925,000000,3.0241,3.11,2.9008,3.0365,7021,0
+FMST.US,D,20240926,000000,2.99,3.0177,2.82,2.92,2548,0
+FMST.US,D,20240927,000000,3,3,2.71,2.84,10121,0
+FMST.US,D,20240930,000000,2.8875,2.94,2.75,2.85,11059,0
+FMST.US,D,20241001,000000,3.04,3.04,2.7654,2.81,2703,0
+FMST.US,D,20241002,000000,2.8404,2.8404,2.7,2.72,3995,0
+FMST.US,D,20241003,000000,2.74,2.95,2.65,2.7734,12695,0
+FMST.US,D,20241004,000000,2.67,2.8701,2.6482,2.83,4974,0
+FMST.US,D,20241007,000000,2.76,2.8647,2.65,2.7858,9921,0
+FMST.US,D,20241008,000000,2.61,2.7872,2.47,2.6101,16896,0
+FMST.US,D,20241009,000000,2.5985,2.72,2.5,2.57,9764,0
+FMST.US,D,20241010,000000,2.55,2.6489,2.41,2.49,14539,0
+FMST.US,D,20241011,000000,2.38,2.492,2.38,2.49,6597,0
+FMST.US,D,20241014,000000,2.45,2.4999,2.4,2.45,3438,0
+FMST.US,D,20241015,000000,2.45,2.45,2.37,2.37,7623,0
+FMST.US,D,20241016,000000,2.42,2.85,2.42,2.72,28638,0
+FMST.US,D,20241017,000000,2.7923,2.8,2.6,2.71,7740,0
+FMST.US,D,20241018,000000,2.71,2.7199,2.59,2.66,8735,0
+FMST.US,D,20241021,000000,2.66,2.8499,2.66,2.72,6754,0
+FMST.US,D,20241022,000000,2.75,2.8,2.57,2.57,8831,0
+FMST.US,D,20241023,000000,2.5,2.64,2.44,2.44,17626,0
+FMST.US,D,20241024,000000,2.41,2.53,2.37,2.4,8376,0
+FMST.US,D,20241025,000000,2.27,2.58,2.101,2.3,76649,0
+FMST.US,D,20241028,000000,2.3105,2.4,2.3105,2.39,2429,0
+FMST.US,D,20241029,000000,2.46,2.6521,2.353,2.47,9144,0
+FMST.US,D,20241030,000000,2.57,2.57,2.3,2.3,24257,0
+FMST.US,D,20241031,000000,2.32,2.3575,2.14,2.32,14826,0
+FMST.US,D,20241101,000000,2.22,2.4,2.11,2.12,22544,0
+FMST.US,D,20241104,000000,2.3509,2.3509,2.1287,2.1287,5515,0
+FMST.US,D,20241105,000000,2.26,2.26,2.05,2.1372,11525,0
+FMST.US,D,20241106,000000,2.13,2.31,2.13,2.2164,5729,0
+FMST.US,D,20241107,000000,2.16,2.19,2.12,2.12,6317,0
+FMST.US,D,20241108,000000,2.11,2.17,2.04,2.08,12361,0
+FMST.US,D,20241111,000000,2.08,2.18,2.08,2.165,2054,0
+FMST.US,D,20241112,000000,2.16,2.2479,2.03,2.051,8871,0
+FMST.US,D,20241113,000000,2,2.1,1.9401,2.02,10251,0
+FMST.US,D,20241114,000000,1.96,2.19,1.95,1.98,24009,0
+FMST.US,D,20241115,000000,2,2.0983,1.9,1.95,10215,0
+FMST.US,D,20241118,000000,1.84,1.95,1.76,1.767,14448,0
+FMST.US,D,20241119,000000,1.87,1.9899,1.81,1.9292,7900,0
+FMST.US,D,20241120,000000,1.83,1.9277,1.75,1.8,15777,0
+FMST.US,D,20241121,000000,1.8,1.87,1.65,1.67,12380,0
+FMST.US,D,20241122,000000,1.63,1.791,1.35,1.48,71495,0
+FMST.US,D,20241125,000000,1.54,1.55,1.4,1.46,13088,0
+FMST.US,D,20241126,000000,1.47,1.68,1.33,1.54,78752,0
+FMST.US,D,20241127,000000,1.51,1.69,1.47,1.5998,46392,0
+FMST.US,D,20241129,000000,1.57,1.6,1.5005,1.55,17493,0
+FMST.US,D,20241202,000000,1.6,1.6,1.37,1.37,44317,0
+FMST.US,D,20241203,000000,1.4,1.5189,1.4,1.5189,5226,0
+FMST.US,D,20241204,000000,1.4356,1.516,1.36,1.48,8377,0
+FMST.US,D,20241205,000000,1.4661,1.49,1.3193,1.45,38123,0
+FMST.US,D,20241206,000000,1.38,1.59,1.3211,1.45,66369,0
+FMST.US,D,20241209,000000,1.5,1.69,1.37,1.4847,25834,0
+FMST.US,D,20241210,000000,1.49,1.5374,1.4,1.4401,12768,0
+FMST.US,D,20241211,000000,1.41,1.491,1.33,1.44,24141,0
+FMST.US,D,20241212,000000,1.42,1.51,1.4084,1.505,15669,0
+FMST.US,D,20241213,000000,1.49,1.55,1.46,1.53,2924,0
+FMST.US,D,20241216,000000,1.75,1.75,1.45,1.53,50359,0
+FMST.US,D,20241217,000000,1.49,1.6675,1.43,1.4885,12998,0
+FMST.US,D,20241218,000000,1.6672,1.7737,1.4501,1.68,126375,0
+FMST.US,D,20241219,000000,1.66,1.67,1.49,1.525,22046,0
+FMST.US,D,20241220,000000,1.54,1.64,1.45,1.6,2269,0
+FMST.US,D,20241223,000000,1.55,1.6,1.4693,1.4792,10942,0
+FMST.US,D,20241224,000000,1.52,1.6999,1.46,1.627,9901,0
+FMST.US,D,20241226,000000,1.51,1.6785,1.47,1.47,12664,0
+FMST.US,D,20241227,000000,1.46,1.6,1.37,1.55,56565,0
+FMST.US,D,20241230,000000,1.47,1.4834,1.345,1.3801,37291,0
+FMST.US,D,20241231,000000,1.45,1.45,1.38,1.38,6900,0
+FMST.US,D,20250102,000000,1.45,1.49,1.3801,1.42,5065,0
+FMST.US,D,20250103,000000,1.4671,1.4671,1.4,1.415,2593,0
+FMST.US,D,20250106,000000,1.42,1.42,1.32,1.4,21465,0
+FMST.US,D,20250107,000000,1.43,1.43,1.3585,1.42,29913,0
+FMST.US,D,20250108,000000,1.37,1.4175,1.3544,1.405,4403,0
+FMST.US,D,20250110,000000,1.35,1.4251,1.35,1.4,4565,0
+FMST.US,D,20250113,000000,1.42,1.42,1.35,1.351,10758,0
+FMST.US,D,20250114,000000,1.35,1.3871,1.35,1.3791,9130,0
+FMST.US,D,20250115,000000,1.4,1.41,1.39,1.4005,5595,0
+FMST.US,D,20250116,000000,1.41,1.41,1.32,1.38,8128,0
+FMST.US,D,20250117,000000,1.4136,1.44,1.33,1.4,1941,0
+FMST.US,D,20250121,000000,1.45,1.45,1.3201,1.3201,10112,0
+FMST.US,D,20250122,000000,1.42,1.42,1.35,1.41,29329,0
+FMST.US,D,20250123,000000,1.4,1.48,1.3675,1.42,141896,0
+FMST.US,D,20250124,000000,1.46,1.9,1.42,1.84,1278800,0
+FMST.US,D,20250127,000000,2.09,2.62,1.7842,2.03,4387422,0
+FMST.US,D,20250128,000000,2.04,2.04,1.58,1.68,337902,0
+FMST.US,D,20250129,000000,1.65,1.73,1.42,1.4774,231477,0
+FMST.US,D,20250131,000000,1.54,1.54,1.28,1.32,115189,0
+FMST.US,D,20250203,000000,1.23,1.28,0.9,1.135,327214,0
+FMST.US,D,20250204,000000,1.08,1.15,0.94,0.99,131782,0
+FMST.US,D,20250205,000000,0.9603,1.09,0.95,1.011,63005,0
+FMST.US,D,20250206,000000,1.02,1.261,0.99,1.2,94302,0
+FMST.US,D,20250207,000000,1.19,1.2532,1.1,1.1201,44954,0
+FMST.US,D,20250210,000000,1.04,1.15,1.0301,1.105,29475,0
+FMST.US,D,20250211,000000,1.06,1.08,0.9834,0.9901,33796,0
+FMST.US,D,20250212,000000,1,1,0.939,0.9899,67186,0
+FMST.US,D,20250213,000000,0.979951,0.99,0.91,0.9475,36289,0
+FMST.US,D,20250214,000000,0.9536,1,0.890001,1,36794,0
+FMST.US,D,20250218,000000,1.01,1.04,0.94325,1.04,41452,0
+FMST.US,D,20250219,000000,1.05,1.1391,0.9598,1.06,37733,0
+FMST.US,D,20250220,000000,1.11,1.14,1.0209,1.08,52806,0
+FMST.US,D,20250221,000000,1.08,1.1,0.9797,0.985,102912,0
+FMST.US,D,20250224,000000,1,1,0.88,0.9486,59654,0
+FMST.US,D,20250225,000000,0.9201,0.9486,0.7505,0.86,53564,0
+FMST.US,D,20250226,000000,0.9999,0.9999,0.802001,0.8381,48388,0
+FMST.US,D,20250227,000000,0.86,0.896001,0.8,0.8669,13684,0
+FMST.US,D,20250228,000000,0.84,0.847,0.8,0.843,7690,0
+FMST.US,D,20250303,000000,0.821,0.9,0.821,0.885,46084,0
+FMST.US,D,20250304,000000,1.01,1.03,0.77,0.7917,358363,0
+FMST.US,D,20250305,000000,0.838,0.845,0.77,0.79,42960,0
+FMST.US,D,20250306,000000,0.771,0.7888,0.6904,0.7578,47529,0
+FMST.US,D,20250307,000000,0.76,0.84,0.7197,0.785,35454,0
+FMST.US,D,20250310,000000,0.7383,0.77,0.6398,0.69,48029,0
+FMST.US,D,20250311,000000,0.68,0.69,0.55,0.6689,100814,0
+FMST.US,D,20250312,000000,0.69,0.8399,0.6717,0.7724,359357,0
+FMST.US,D,20250313,000000,0.743,0.84,0.66,0.660439,69748,0
+FMST.US,D,20250314,000000,0.65,0.744,0.603,0.702,57726,0
+FMST.US,D,20250317,000000,0.741,0.7419,0.66,0.7105,35454,0
+FMST.US,D,20250318,000000,0.7243,0.7401,0.6712,0.7301,11780,0
+FMST.US,D,20250319,000000,0.7431,0.79,0.7,0.74,39066,0
+FMST.US,D,20250320,000000,0.74,0.81,0.7301,0.78,34298,0
+FMST.US,D,20250321,000000,0.82,0.86,0.7513,0.8233,61768,0
+FMST.US,D,20250324,000000,0.85,0.85,0.7221,0.7979,31574,0
+FMST.US,D,20250325,000000,0.821,0.83,0.76,0.83,11833,0
+FMST.US,D,20250326,000000,0.84,0.85,0.77,0.8351,30929,0
+FMST.US,D,20250327,000000,0.85,0.88,0.8203,0.85,46215,0
+FMST.US,D,20250328,000000,0.85,0.898,0.780101,0.8499,14726,0
+FMST.US,D,20250331,000000,0.83,0.83,0.7885,0.81,6286,0
+FMST.US,D,20250401,000000,0.8155,0.8155,0.781,0.8026,4798,0
+FMST.US,D,20250402,000000,0.85,0.85,0.7556,0.776,36212,0
+FMST.US,D,20250403,000000,0.8,0.83,0.79,0.81,7583,0
+FMST.US,D,20250404,000000,0.9299,0.95,0.730001,0.75,278790,0
+FMST.US,D,20250407,000000,0.76,0.77,0.6873,0.7143,23431,0
+FMST.US,D,20250408,000000,0.73,0.736,0.6582,0.68,24577,0
+FMST.US,D,20250409,000000,0.66,0.76,0.6,0.654,68270,0
+FMST.US,D,20250410,000000,0.65,0.7,0.609,0.642,19634,0
+FMST.US,D,20250411,000000,0.6099,0.717,0.6099,0.69,10605,0
+FMST.US,D,20250414,000000,0.724,0.724,0.6491,0.7,31018,0
+FMST.US,D,20250415,000000,0.7,0.7002,0.6426,0.645,17655,0
+FMST.US,D,20250416,000000,0.643149,0.6763,0.64,0.6763,3880,0
+FMST.US,D,20250417,000000,0.71,0.719,0.6627,0.689923,12673,0
+FMST.US,D,20250421,000000,0.69,0.703,0.6458,0.6848,24870,0
+FMST.US,D,20250422,000000,0.62,0.716,0.6195,0.7,11924,0
+FMST.US,D,20250423,000000,0.6667,0.725847,0.6286,0.6879,13386,0
+FMST.US,D,20250424,000000,0.69,0.7299,0.64,0.707,12941,0
+FMST.US,D,20250425,000000,0.703999,0.703999,0.644999,0.657,10311,0
+FMST.US,D,20250428,000000,0.65,0.79,0.65,0.74,73744,0
+FMST.US,D,20250429,000000,0.74,0.798,0.7178,0.759,55849,0
+FMST.US,D,20250430,000000,0.759,0.89,0.75,0.8696,608857,0
+FMST.US,D,20250501,000000,0.96,1.1,0.91,1.02,614144,0
+FMST.US,D,20250502,000000,0.99,0.9908,0.91,0.91,101539,0
+FMST.US,D,20250505,000000,1.01,1.23,0.981,1.11,1875340,0
+FMST.US,D,20250506,000000,1.15,1.18,0.91,0.9899,658942,0
+FMST.US,D,20250507,000000,1.06,1.06,0.93,0.955,277508,0
+FMST.US,D,20250508,000000,0.96,1.05,0.9579,1.01,404371,0
+FMST.US,D,20250509,000000,1.02,1.07,0.96,1.0594,206343,0
+FMST.US,D,20250512,000000,1.19,1.62,1.1043,1.6,1858920,0
+FMST.US,D,20250513,000000,1.63,1.6417,1.41,1.52,638565,0
+FMST.US,D,20250514,000000,1.5,1.78,1.32,1.75,473348,0
+FMST.US,D,20250515,000000,1.82,2.19,1.715,2.11,1154274,0
+FMST.US,D,20250516,000000,2.21,2.85,2.05,2.41,2203553,0
+FMST.US,D,20250519,000000,2.42,2.8,2.2,2.45,867659,0
+FMST.US,D,20250520,000000,2.45,2.485,2.1,2.115,527060,0
+FMST.US,D,20250521,000000,2.14,2.4999,2.12,2.33,498224,0
+FMST.US,D,20250522,000000,2.385,2.69,2.2601,2.6,971629,0
+FMST.US,D,20250523,000000,2.57,2.84,2.4312,2.62,737997,0
+FMST.US,D,20250527,000000,2.75,3.496,2.68,3.24,1907764,0
+FMST.US,D,20250528,000000,3.54,4.34,3.25,3.77,3147277,0
+FMST.US,D,20250529,000000,4.06,4.59,3.0569,3.3,2990236,0
+FMST.US,D,20250530,000000,3.41,3.6863,2.79,3.66,1381474,0
+FMST.US,D,20250602,000000,3.74,4.24,3.3161,4.18,1363111,0
+FMST.US,D,20250603,000000,4.44,4.7888,4.2627,4.39,1716251,0
+FMST.US,D,20250604,000000,4.58,5,4.39,4.8,2143821,0
+FMST.US,D,20250605,000000,5.05,5.7391,5.01,5.42,3390196,0
+FMST.US,D,20250606,000000,5.61,5.6499,4.25,4.9,2614805,0
+FMST.US,D,20250609,000000,4.95,4.98,4.0114,4.15,1777821,0
+FMST.US,D,20250610,000000,4.1,4.1401,3.3,3.34,2067639,0
+FMST.US,D,20250611,000000,3.65,3.9411,3.5,3.62,989663,0
+FMST.US,D,20250612,000000,3.665,3.86,3.54,3.81,593603,0
+FMST.US,D,20250613,000000,3.7,3.85,3.4,3.67,517784,0
+FMST.US,D,20250616,000000,3.78,3.8,3.4501,3.53,606179,0
+FMST.US,D,20250617,000000,3.55,3.55,3.2,3.21,712790,0
+FMST.US,D,20250618,000000,3.3,3.43,3.05,3.3,581533,0
+FMST.US,D,20250620,000000,3.52,3.7797,3.4307,3.65,690533,0
+FMST.US,D,20250623,000000,3.68,3.75,3.27,3.44,513100,0
+FMST.US,D,20250624,000000,3.4,3.5999,3.28,3.53,308582,0
+FMST.US,D,20250625,000000,3.57,3.8,3.455,3.62,462388,0
+FMST.US,D,20250626,000000,3.7,3.95,3.5,3.77,595291,0
+FMST.US,D,20250627,000000,3.77,3.77,3.21,3.31,503937,0
+FMST.US,D,20250630,000000,3.41,3.4699,3.24,3.31,230285,0
+FMST.US,D,20250701,000000,3.25,3.2877,2.89,3.01,502736,0
+FMST.US,D,20250702,000000,3.1,3.37,3.05,3.36,400433,0
+FMST.US,D,20250703,000000,3.37,3.38,3.22,3.26,181554,0
+FMST.US,D,20250707,000000,3.26,3.33,3.02,3.12,285313,0
+FMST.US,D,20250708,000000,3.15,3.25,3.07,3.19,173989,0
+FMST.US,D,20250709,000000,3.23,3.2492,2.92,3.02,231737,0
+FMST.US,D,20250710,000000,2.98,3.02,2.77,2.85,381990,0
+FMST.US,D,20250711,000000,2.77,2.83,2.5526,2.58,418373,0
+FMST.US,D,20250714,000000,2.63,2.8899,2.62,2.73,319806,0
+FMST.US,D,20250715,000000,2.75,2.786,2.45,2.48,436763,0
+FMST.US,D,20250716,000000,2.45,2.65,2.3543,2.58,440843,0
+FMST.US,D,20250717,000000,2.53,2.5701,2.32,2.45,438003,0
+FMST.US,D,20250718,000000,2.47,2.47,2.33,2.42,320058,0
+FMST.US,D,20250721,000000,2.42,2.64,2.28,2.3,361030,0
+FMST.US,D,20250722,000000,2.34,2.4,2.17,2.36,288696,0
+FMST.US,D,20250723,000000,2.4,2.52,2.4,2.48,220349,0
+FMST.US,D,20250724,000000,2.45,2.4556,2.32,2.35,208518,0
+FMST.US,D,20250725,000000,2.34,2.35,2.22,2.24,274813,0
+FMST.US,D,20250728,000000,2.22,2.3296,2.18,2.27,229747,0
+FMST.US,D,20250729,000000,2.45,2.9649,2.34,2.51,2252587,0
+FMST.US,D,20250730,000000,2.56,2.5968,2.27,2.27,348290,0
+FMST.US,D,20250731,000000,2.3,2.63,2.3,2.59,442399,0
+FMST.US,D,20250801,000000,2.47,2.54,2.3107,2.44,155422,0
+FMST.US,D,20250804,000000,2.61,2.9497,2.6,2.87,642708,0
+FMST.US,D,20250805,000000,2.93,3.36,2.8,3.32,1033762,0
+FMST.US,D,20250806,000000,3.13,3.24,2.9,3.08,478156,0
+FMST.US,D,20250807,000000,3.095,3.29,3,3.1,382332,0
+FMST.US,D,20250808,000000,3.1,3.1436,2.79,2.8,301704,0
+FMST.US,D,20250811,000000,2.9,3.2,2.7,2.73,498726,0
+FMST.US,D,20250812,000000,2.765,2.82,2.55,2.77,365222,0
+FMST.US,D,20250813,000000,2.77,2.82,2.58,2.6,265961,0
+FMST.US,D,20250814,000000,2.6,2.65,2.54,2.59,148658,0
+FMST.US,D,20250815,000000,2.59,2.65,2.44,2.48,260744,0
+FMST.US,D,20250818,000000,2.83,3.22,2.8,3.09,1698848,0
+FMST.US,D,20250819,000000,3.26,3.33,2.96,3.05,678572,0
+FMST.US,D,20250820,000000,3,3.09,2.8526,3.06,308990,0
+FMST.US,D,20250821,000000,3.075,3.11,2.9,3.02,209178,0
+FMST.US,D,20250822,000000,3.02,3.05,2.86,2.96,306380,0
+FMST.US,D,20250825,000000,3.02,3.12,2.97,3.12,415439,0
+FMST.US,D,20250826,000000,3.15,3.2,2.91,3.19,253684,0
+FMST.US,D,20250827,000000,3.205,3.23,3.08,3.12,278306,0
+FMST.US,D,20250828,000000,3.18,3.334,3.1504,3.22,394734,0
+FMST.US,D,20250829,000000,3.27,3.289,3.01,3.14,205985,0
+FMST.US,D,20250902,000000,3.17,3.35,2.96,3.05,409786,0
+FMST.US,D,20250903,000000,3.04,3.14,2.955,3.04,284639,0
+FMST.US,D,20250904,000000,3.12,3.35,3.05,3.35,418576,0
+FMST.US,D,20250905,000000,3.38,3.65,3.1536,3.24,798269,0
+FMST.US,D,20250908,000000,3.3,3.35,3.1,3.2,310033,0
+FMST.US,D,20250909,000000,3.15,3.19,2.96,2.99,391654,0
+FMST.US,D,20250910,000000,3.1,3.2391,3.03,3.09,517027,0
+FMST.US,D,20250911,000000,3.06,3.09,2.93,3,398946,0
+FMST.US,D,20250912,000000,2.98,3,2.8,2.92,282483,0
+FMST.US,D,20250915,000000,3.05,3.06,2.92,3,300293,0
+FMST.US,D,20250916,000000,3,3.0372,2.92,2.99,267332,0
+FMST.US,D,20250917,000000,2.94,3.06,2.82,2.86,707775,0
+FMST.US,D,20250918,000000,2.895,2.99,2.85,2.93,377449,0
+FMST.US,D,20250919,000000,2.93,3.0699,2.92,2.95,382766,0
+FMST.US,D,20250922,000000,2.95,3.31,2.9034,3.17,991263,0
+FMST.US,D,20250923,000000,3.25,3.2948,3.01,3.06,650296,0
+FMST.US,D,20250924,000000,3.06,3.15,2.95,3.14,327581,0
+FMST.US,D,20250925,000000,3.19,3.28,3.096,3.24,514296,0
+FMST.US,D,20250926,000000,3.25,3.25,2.97,3.08,489715,0
+FMST.US,D,20250929,000000,3.08,3.0986,2.95,3.06,404323,0
+FMST.US,D,20250930,000000,3.03,3.0595,2.86,2.92,302597,0
+FMST.US,D,20251001,000000,2.95,3.03,2.9283,3.03,257317,0
+FMST.US,D,20251002,000000,3.08,3.17,2.93,3.08,650372,0
+FMST.US,D,20251003,000000,3.08,3.08,2.95,2.98,380125,0
+FMST.US,D,20251006,000000,2.97,3.52,2.94,3.5,1444995,0
+FMST.US,D,20251007,000000,3.51,3.59,3.2,3.57,804293,0
+FMST.US,D,20251008,000000,3.605,3.7871,3.45,3.57,652333,0
+FMST.US,D,20251009,000000,3.57,3.57,3.25,3.4,376205,0
+FMST.US,D,20251010,000000,3.4,3.5,3.09,3.14,500486,0
+FMST.US,D,20251013,000000,3.18,3.78,3.18,3.77,1154210,0
+FMST.US,D,20251014,000000,3.75,4.13,3.58,3.88,1490454,0
+FMST.US,D,20251015,000000,4.08,4.57,4.03,4.3,2042884,0
+FMST.US,D,20251016,000000,4.38,4.38,3.79,3.8,1055471,0
+FMST.US,D,20251017,000000,3.72,3.782,3.43,3.58,472391,0
+FMST.US,D,20251020,000000,3.68,4.0667,3.62,3.91,486117,0
+FMST.US,D,20251021,000000,3.945,3.945,3.45,3.46,401655,0
+FMST.US,D,20251022,000000,3.51,3.51,3.2,3.44,577150,0
+FMST.US,D,20251023,000000,3.5,3.68,3.43,3.51,227628,0
+FMST.US,D,20251024,000000,3.62,3.85,3.575,3.8,338015,0
+FMST.US,D,20251027,000000,3.8,3.9,3.51,3.84,408454,0
+FMST.US,D,20251028,000000,3.85,3.9,3.58,3.6,308403,0
+FMST.US,D,20251029,000000,3.59,3.97,3.45,3.65,595248,0
+FMST.US,D,20251030,000000,3.6,3.62,3.15,3.3,339565,0
+FMST.US,D,20251031,000000,3.31,3.42,3.21,3.32,158632,0
+FMST.US,D,20251103,000000,3.38,3.415,2.98,3,378481,0
+FMST.US,D,20251104,000000,3,3,2.78,2.84,264530,0
+FMST.US,D,20251105,000000,2.845,2.8868,2.762,2.79,176269,0
+FMST.US,D,20251106,000000,2.86,2.93,2.62,2.66,367432,0
+FMST.US,D,20251107,000000,2.59,2.62,2.308,2.56,344877,0
+FMST.US,D,20251110,000000,2.67,2.83,2.61,2.71,324221,0
+FMST.US,D,20251111,000000,2.8,2.85,2.54,2.56,247206,0
+FMST.US,D,20251112,000000,2.61,2.74,2.58,2.6,251694,0
+FMST.US,D,20251113,000000,2.68,2.76,2.38,2.43,229019,0
+FMST.US,D,20251114,000000,2.27,2.4199,2.22,2.255,277550,0
+FMST.US,D,20251117,000000,2.27,2.53,2.21,2.44,285356,0
+FMST.US,D,20251118,000000,2.42,2.5399,2.35,2.38,142614,0
+FMST.US,D,20251119,000000,2.4,2.6299,2.27,2.29,227845,0
+FMST.US,D,20251120,000000,2.38,2.56,2.13,2.13,334046,0
+FMST.US,D,20251121,000000,2.13,2.2599,2.0402,2.19,145731,0
+FMST.US,D,20251124,000000,2.28,2.33,2.2,2.3,132880,0
+FMST.US,D,20251125,000000,2.35,2.67,2.33,2.6,301593,0
+FMST.US,D,20251126,000000,2.69,2.89,2.61,2.83,266311,0
+FMST.US,D,20251128,000000,2.92,3.0185,2.895,2.97,200235,0
+FMST.US,D,20251201,000000,2.99,3.0299,2.6801,2.75,359576,0
+FMST.US,D,20251202,000000,2.81,2.95,2.642,2.72,240388,0
+FMST.US,D,20251203,000000,2.69,2.913,2.6501,2.86,175594,0
+FMST.US,D,20251204,000000,2.82,3.09,2.76,3.06,238773,0
+FMST.US,D,20251205,000000,3.1,3.1,2.885,2.93,146139,0
+FMST.US,D,20251208,000000,3.37,3.47,2.99,3.08,1133456,0
+FMST.US,D,20251209,000000,3.06,3.18,2.99,3.15,392433,0
+FMST.US,D,20251210,000000,3.26,3.27,3.0261,3.23,317927,0
+FMST.US,D,20251211,000000,3.28,3.49,3.21,3.26,555290,0
+FMST.US,D,20251212,000000,3.26,3.29,2.98,3,376154,0
+FMST.US,D,20251215,000000,3.03,3.05,2.6982,2.7,451960,0
+FMST.US,D,20251216,000000,2.8,2.83,2.61,2.65,182153,0
+FMST.US,D,20251217,000000,2.7,2.72,2.51,2.52,179232,0
+FMST.US,D,20251218,000000,2.54,2.63,2.48,2.54,186047,0
+FMST.US,D,20251219,000000,2.51,2.58,2.49,2.51,223600,0
+FMST.US,D,20251222,000000,2.51,2.56,2.46,2.48,257358,0
+FMST.US,D,20251223,000000,2.48,2.51,2.352,2.43,190706,0
+FMST.US,D,20251224,000000,2.41,2.46,2.36,2.38,68855,0
+FMST.US,D,20251226,000000,2.4,2.448,2.32,2.39,239376,0
+FMST.US,D,20251229,000000,2.32,2.35,2.155,2.19,240973,0
+FMST.US,D,20251230,000000,2.19,2.28,2.1677,2.2,186726,0
+FMST.US,D,20251231,000000,2.18,2.245,2.12,2.12,235642,0
+FMST.US,D,20260102,000000,2.18,2.32,2.16,2.29,75795,0
+FMST.US,D,20260105,000000,2.4,2.4973,2.35,2.42,243554,0
+FMST.US,D,20260106,000000,2.41,2.45,2.265,2.29,127392,0
+FMST.US,D,20260107,000000,2.35,2.45,2.31,2.36,211306,0
+FMST.US,D,20260108,000000,2.36,2.36,2.22,2.23,122327,0
+FMST.US,D,20260109,000000,2.23,2.27,2.19,2.2,147237,0
+FMST.US,D,20260112,000000,2.25,2.34,2.2,2.27,335859,0
+FMST.US,D,20260113,000000,2.26,2.26,2.1046,2.14,197633,0
+FMST.US,D,20260114,000000,2.14,2.26,2.07,2.21,315752,0
+FMST.US,D,20260115,000000,2.21,2.25,2.13,2.18,186015,0
+FMST.US,D,20260116,000000,2.15,2.17,2.095,2.12,244396,0
+FMST.US,D,20260120,000000,2.14,2.26,2.12,2.16,337781,0
+FMST.US,D,20260121,000000,2.19,2.19,2.09,2.17,174377,0
+FMST.US,D,20260122,000000,2.18,2.35,2.1624,2.28,264410,0
+FMST.US,D,20260123,000000,2.29,2.39,2.23,2.37,126319,0
+FMST.US,D,20260126,000000,2.43,2.79,2.22,2.27,1853746,0
+FMST.US,D,20260127,000000,2.32,2.38,2.22,2.38,397778,0
+FMST.US,D,20260128,000000,2.38,2.38,2.23,2.28,209529,0
+FMST.US,D,20260129,000000,2.28,2.34,2.09,2.14,270950,0
+FMST.US,D,20260130,000000,2.08,2.1,1.9,1.91,269686,0
+FMST.US,D,20260202,000000,2.095,2.24,2.055,2.125,368466,0
+FMST.US,D,20260203,000000,2.17,2.21,2.05,2.17,137395,0
+FMST.US,D,20260204,000000,2.17,2.18,1.92,1.96,197134,0
+FMST.US,D,20260205,000000,1.96,1.97,1.73,1.75,203382,0
+FMST.US,D,20260206,000000,1.84,2.1,1.8001,2.04,122543,0
+FMST.US,D,20260209,000000,2.15,2.5,2.12,2.45,621404,0
+FMST.US,D,20260210,000000,2.5,2.55,2.38,2.4,263941,0
+FMST.US,D,20260211,000000,2.4,2.455,2.27,2.3,206307,0
+FMST.US,D,20260212,000000,2.39,2.39,2.21,2.26,98909,0
+FMST.US,D,20260213,000000,2.25,2.47,2.25,2.31,206369,0
+FMST.US,D,20260217,000000,2.43,2.57,2.32,2.48,453363,0
+FMST.US,D,20260218,000000,2.28,2.28,2.22,2.28,209883,0
diff --git a/daily/us/nasdaq stocks/1/frgt.us.txt b/daily/us/nasdaq stocks/1/frgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c249a6c2751f10c1b6a5500462bdddb8a0087db9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frgt.us.txt	
@@ -0,0 +1,2145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRGT.US,D,20170808,000000,7150000,7150000,6325000,6765000,0.28108,0
+FRGT.US,D,20170809,000000,6787000,6799000,6545000,6589000,0.18124,0
+FRGT.US,D,20170810,000000,6292000,6479000,5945500,6121500,0.09758,0
+FRGT.US,D,20170811,000000,6105000,6682500,6105000,6649500,0.1201,0
+FRGT.US,D,20170814,000000,6682500,7208000,6655000,6742500,0.13454,0
+FRGT.US,D,20170815,000000,6765000,7298500,6611000,7251000,0.27894,0
+FRGT.US,D,20170816,000000,7067500,7273500,7040000,7075000,0.17904,0
+FRGT.US,D,20170817,000000,7139000,7139000,7018000,7089500,0.08748,0
+FRGT.US,D,20170818,000000,7133500,7133500,7033500,7095000,0.0978,0
+FRGT.US,D,20170821,000000,7095000,7100500,6992000,7045500,0.06736,0
+FRGT.US,D,20170822,000000,7073000,7073000,6635500,6875000,0.0889,0
+FRGT.US,D,20170823,000000,6930000,6985000,6726500,6897000,0.04586,0
+FRGT.US,D,20170824,000000,6910500,6913500,6666000,6886000,0.1513,0
+FRGT.US,D,20170825,000000,6902500,7013000,6710000,6875000,0.201799,0
+FRGT.US,D,20170828,000000,6776000,6886000,6765000,6803500,0.11756,0
+FRGT.US,D,20170829,000000,6787000,6864000,6710000,6787000,0.11272,0
+FRGT.US,D,20170830,000000,6820000,6869500,6748500,6814500,0.13528,0
+FRGT.US,D,20170831,000000,6853000,6858500,6814500,6820000,0.10342,0
+FRGT.US,D,20170901,000000,6853000,6853000,6765000,6792500,0.09834,0
+FRGT.US,D,20170905,000000,6765000,6809000,6737500,6776000,0.1199,0
+FRGT.US,D,20170906,000000,6798000,7414500,6770500,6979500,0.22896,0
+FRGT.US,D,20170907,000000,7029000,7029000,6798000,6985000,0.12988,0
+FRGT.US,D,20170908,000000,7001500,7001500,6798000,7001500,0.10352,0
+FRGT.US,D,20170911,000000,6930000,7029000,6875000,7023500,0.09706,0
+FRGT.US,D,20170912,000000,7040000,7106000,6985000,7045500,0.11566,0
+FRGT.US,D,20170913,000000,7056500,7507000,7033000,7491000,0.3271,0
+FRGT.US,D,20170914,000000,7546000,7590000,7458000,7535000,0.19562,0
+FRGT.US,D,20170915,000000,7584500,7843000,7573500,7843000,0.30936,0
+FRGT.US,D,20170918,000000,7810000,8096000,7782500,8096000,0.31336,0
+FRGT.US,D,20170919,000000,8101500,8283000,8085000,8261000,0.31114,0
+FRGT.US,D,20170920,000000,8338000,8338000,8002500,8250000,0.3028,0
+FRGT.US,D,20170921,000000,8299500,8310500,8167500,8272000,0.24436,0
+FRGT.US,D,20170922,000000,8250000,8332500,8107000,8228000,0.33094,0
+FRGT.US,D,20170925,000000,8250000,9146500,8244500,8789000,0.39066,0
+FRGT.US,D,20170926,000000,8926500,10419500,8926500,9966000,0.44716,0
+FRGT.US,D,20170927,000000,9630500,11022000,9630500,11022000,0.432,0
+FRGT.US,D,20170928,000000,10917500,11027500,10708500,11027500,0.43392,0
+FRGT.US,D,20170929,000000,10939500,10989000,10714000,10978000,0.27148,0
+FRGT.US,D,20171002,000000,10950500,11720500,10840500,11577500,0.31808,0
+FRGT.US,D,20171003,000000,11517000,11770000,10151000,11467500,0.31538,0
+FRGT.US,D,20171004,000000,11550000,12798500,10697500,12760000,0.57294,0
+FRGT.US,D,20171005,000000,12661000,12787500,10989000,12710500,0.53256,0
+FRGT.US,D,20171006,000000,12518000,13612500,12116500,12595000,0.3084,0
+FRGT.US,D,20171009,000000,12655500,13189000,12397000,13018500,0.40654,0
+FRGT.US,D,20171010,000000,12952500,13112000,12375000,12930500,0.4429,0
+FRGT.US,D,20171011,000000,12897500,12997500,12402500,12914000,0.33246,0
+FRGT.US,D,20171012,000000,12908500,12980000,12155000,12540000,0.28088,0
+FRGT.US,D,20171013,000000,12490500,12655500,12320000,12402500,0.15158,0
+FRGT.US,D,20171016,000000,12501500,12622500,12210000,12595000,0.26948,0
+FRGT.US,D,20171017,000000,12639000,12639000,12298000,12353000,0.23664,0
+FRGT.US,D,20171018,000000,12353000,16500000,11559000,15895000,0.60932,0
+FRGT.US,D,20171019,000000,15950000,16846500,14036000,16062000,0.52908,0
+FRGT.US,D,20171020,000000,16005000,16555000,15235000,16230500,0.536,0
+FRGT.US,D,20171023,000000,16230500,18150000,15873000,17308500,0.7076,0
+FRGT.US,D,20171024,000000,17055500,18370000,16769500,17660500,0.6812,0
+FRGT.US,D,20171025,000000,17446000,18518500,17325000,18155500,0.84746,0
+FRGT.US,D,20171026,000000,18260000,21125500,18260000,20542500,0.8077,0
+FRGT.US,D,20171027,000000,20823000,23033000,19547000,22077000,0.95844,0
+FRGT.US,D,20171030,000000,22082500,23375000,20900000,22715000,1.1647,0
+FRGT.US,D,20171031,000000,22715000,23815000,21521500,22770000,1.0813,0
+FRGT.US,D,20171101,000000,22742500,22748000,16500000,16610000,1.20744,0
+FRGT.US,D,20171102,000000,18150000,20839500,18150000,20839500,0.40288,0
+FRGT.US,D,20171103,000000,20663500,21868000,20102500,21422500,0.55002,0
+FRGT.US,D,20171106,000000,21164000,22429000,21010000,22209000,0.92902,0
+FRGT.US,D,20171107,000000,22286000,26400000,22192500,26235000,0.7993,0
+FRGT.US,D,20171108,000000,26020500,26675000,25509000,26642000,0.75068,0
+FRGT.US,D,20171109,000000,26328500,26565000,23133000,26526500,0.68762,0
+FRGT.US,D,20171110,000000,26114000,27219500,26114000,27115000,0.5665,0
+FRGT.US,D,20171113,000000,26625500,27115000,26625500,26625500,0.6246,0
+FRGT.US,D,20171114,000000,26361500,27868500,25839000,27384500,0.633,0
+FRGT.US,D,20171115,000000,27786000,30717500,27274500,30360000,0.72488,0
+FRGT.US,D,20171116,000000,30448000,32125500,30074000,31647000,0.62568,0
+FRGT.US,D,20171117,000000,31647000,32549000,31460000,32505000,0.65432,0
+FRGT.US,D,20171120,000000,32450000,34182500,32208000,33341000,0.84642,0
+FRGT.US,D,20171121,000000,32444500,33951500,30690000,32769000,1.0963,0
+FRGT.US,D,20171122,000000,32780000,32972500,32092500,32263000,0.51566,0
+FRGT.US,D,20171124,000000,32010000,33550000,31795500,32615000,0.38924,0
+FRGT.US,D,20171127,000000,32879000,33203500,31735000,32164000,0.57092,0
+FRGT.US,D,20171128,000000,32587500,36355000,32587500,33550000,0.91938,0
+FRGT.US,D,20171129,000000,34375000,34595000,30277500,31971500,0.49358,0
+FRGT.US,D,20171130,000000,32329000,32697500,28561500,31300500,0.86666,0
+FRGT.US,D,20171201,000000,31212500,32395000,29980500,32334500,0.37402,0
+FRGT.US,D,20171204,000000,32455500,32554500,31372000,32092500,0.29262,0
+FRGT.US,D,20171205,000000,31608500,32571000,31570000,32444500,0.33582,0
+FRGT.US,D,20171206,000000,32444500,33550000,32021000,32191500,0.45,0
+FRGT.US,D,20171207,000000,32246500,33777500,31680000,31861500,0.30546,0
+FRGT.US,D,20171208,000000,31955000,32725000,31174000,31806500,0.45292,0
+FRGT.US,D,20171211,000000,31537000,32175000,30261000,30668000,0.3666,0
+FRGT.US,D,20171212,000000,30442500,31174000,27819000,28094000,0.38636,0
+FRGT.US,D,20171213,000000,28435000,28435000,26411000,27505500,0.56332,0
+FRGT.US,D,20171214,000000,27555000,27555000,25916000,26301000,0.14768,0
+FRGT.US,D,20171215,000000,25745500,25787500,22390500,23622500,0.51368,0
+FRGT.US,D,20171218,000000,24475000,24788500,22693000,23050500,0.3342,0
+FRGT.US,D,20171219,000000,22148500,22148500,20779000,21065000,0.595,0
+FRGT.US,D,20171220,000000,20900000,23892000,17660500,23034000,1.78158,0
+FRGT.US,D,20171221,000000,22005500,24354000,22005500,23303500,0.411599,0
+FRGT.US,D,20171222,000000,23138500,23875500,22445500,23507000,0.3362,0
+FRGT.US,D,20171226,000000,23314500,24200000,23102000,23540000,0.1524,0
+FRGT.US,D,20171227,000000,23628000,23677500,23105500,23320000,0.23442,0
+FRGT.US,D,20171228,000000,23210000,23776500,22808500,23320000,0.2504,0
+FRGT.US,D,20171229,000000,23694000,23694000,22720500,23072500,0.12796,0
+FRGT.US,D,20180102,000000,22781000,25228500,22660000,23562000,0.44386,0
+FRGT.US,D,20180103,000000,23622500,24150500,22660000,23930500,0.34278,0
+FRGT.US,D,20180104,000000,24007500,24090000,22935000,23138500,0.2201,0
+FRGT.US,D,20180105,000000,22874500,23776500,22143000,23182500,0.3609,0
+FRGT.US,D,20180108,000000,23199000,24194500,22676500,23430000,0.4323,0
+FRGT.US,D,20180109,000000,23155000,24084500,22550000,23529000,0.57894,0
+FRGT.US,D,20180110,000000,22946000,23925000,22946000,23760000,0.56586,0
+FRGT.US,D,20180111,000000,23622500,23776500,23237500,23611500,0.34626,0
+FRGT.US,D,20180112,000000,23556500,23793000,22951500,23017500,0.19626,0
+FRGT.US,D,20180116,000000,22808500,23776500,20581000,20894500,0.6577,0
+FRGT.US,D,20180117,000000,20801000,21692000,19739500,20443500,0.61068,0
+FRGT.US,D,20180118,000000,20460000,20625000,19140000,19668000,0.45948,0
+FRGT.US,D,20180119,000000,19728500,19728500,18885000,19409500,0.08578,0
+FRGT.US,D,20180122,000000,19041000,19574500,19041000,19497500,0.11788,0
+FRGT.US,D,20180123,000000,19635000,20652500,19327000,20487500,0.34414,0
+FRGT.US,D,20180124,000000,20119000,20608500,20043000,20322500,0.24884,0
+FRGT.US,D,20180125,000000,19968500,21175000,19965000,20878000,0.26586,0
+FRGT.US,D,20180126,000000,20685500,21197000,20685500,20960500,0.24094,0
+FRGT.US,D,20180129,000000,20856000,22544500,20405000,22077000,0.46816,0
+FRGT.US,D,20180130,000000,21345500,22550000,21230000,22148500,0.31498,0
+FRGT.US,D,20180131,000000,21884500,22438000,21153000,21334500,0.30476,0
+FRGT.US,D,20180201,000000,21450000,24310000,21395000,24013000,0.61198,0
+FRGT.US,D,20180202,000000,24134000,25850000,23870000,25624500,0.51944,0
+FRGT.US,D,20180205,000000,25399000,26086500,24640000,25630000,0.30302,0
+FRGT.US,D,20180206,000000,25437500,25850000,24612500,25333000,0.22616,0
+FRGT.US,D,20180207,000000,25327500,26389000,25245000,25619000,0.3757,0
+FRGT.US,D,20180208,000000,25701500,25905000,23534500,24315500,0.30146,0
+FRGT.US,D,20180209,000000,24359500,24860000,23793000,24326500,0.40654,0
+FRGT.US,D,20180212,000000,24491500,25344000,24475000,24838000,0.25106,0
+FRGT.US,D,20180213,000000,24887500,24887500,24205500,24453000,0.12412,0
+FRGT.US,D,20180214,000000,24623500,24859000,24081000,24260500,0.07118,0
+FRGT.US,D,20180215,000000,24744500,24744500,24304500,24607000,0.1031,0
+FRGT.US,D,20180216,000000,24530000,24860000,24200000,24761000,0.076,0
+FRGT.US,D,20180220,000000,24920500,25850000,23650000,23826000,0.20584,0
+FRGT.US,D,20180221,000000,23969000,24728000,23760000,24640000,0.17454,0
+FRGT.US,D,20180222,000000,24656500,24706000,23540000,23540000,0.10778,0
+FRGT.US,D,20180223,000000,23897500,24293500,23705000,23925000,0.09544,0
+FRGT.US,D,20180226,000000,24024000,24024000,21730500,21851500,0.1518,0
+FRGT.US,D,20180227,000000,21587500,21967000,20707500,20878000,0.136779,0
+FRGT.US,D,20180228,000000,21235500,21235500,20669000,20669000,0.1884,0
+FRGT.US,D,20180301,000000,20949500,21725000,19794500,20097000,0.21312,0
+FRGT.US,D,20180302,000000,20333500,20350000,19442500,20075000,0.0977,0
+FRGT.US,D,20180305,000000,20146500,20195000,19382000,19607500,0.09322,0
+FRGT.US,D,20180306,000000,19563500,20042000,19426000,19574500,0.10792,0
+FRGT.US,D,20180307,000000,19415000,19799000,19250000,19679000,0.10216,0
+FRGT.US,D,20180308,000000,19761500,19800000,19404000,19404000,0.09,0
+FRGT.US,D,20180309,000000,19596500,20184000,18700000,18920000,0.09532,0
+FRGT.US,D,20180312,000000,19024500,19244500,18755000,18986000,0.11322,0
+FRGT.US,D,20180313,000000,19035500,19085000,18766000,18914500,0.09122,0
+FRGT.US,D,20180314,000000,18826500,19074000,17748500,17787000,0.0789,0
+FRGT.US,D,20180315,000000,17787000,18425000,17765000,18034500,0.159,0
+FRGT.US,D,20180316,000000,18095000,18183000,17809000,18095000,0.1898,0
+FRGT.US,D,20180319,000000,18051000,18051000,17545000,17836500,0.12246,0
+FRGT.US,D,20180320,000000,17798000,18084000,17710000,17781500,0.08524,0
+FRGT.US,D,20180321,000000,17842000,18067500,17836500,17836500,0.07584,0
+FRGT.US,D,20180322,000000,18001500,18108000,17490000,17604500,0.10082,0
+FRGT.US,D,20180323,000000,17600000,18018000,17583500,18018000,0.10314,0
+FRGT.US,D,20180326,000000,18018000,18421500,18002500,18183000,0.0893,0
+FRGT.US,D,20180327,000000,18183000,18183000,17363500,17671500,0.15714,0
+FRGT.US,D,20180328,000000,17605500,18073000,17600000,17820000,0.09688,0
+FRGT.US,D,20180329,000000,17820000,17875000,17396500,17660500,0.0982,0
+FRGT.US,D,20180402,000000,17605500,17897000,17600000,17825500,0.09404,0
+FRGT.US,D,20180403,000000,17825500,17853000,17508500,17677000,0.07286,0
+FRGT.US,D,20180404,000000,17666000,17825500,17600000,17655000,0.08212,0
+FRGT.US,D,20180405,000000,17655000,17897000,16500000,17572500,0.21748,0
+FRGT.US,D,20180406,000000,17571500,17571500,14443000,16060000,0.3779,0
+FRGT.US,D,20180409,000000,15856500,15933500,11583000,11583000,0.4356,0
+FRGT.US,D,20180410,000000,11616000,11660000,10043000,10939500,0.2797,0
+FRGT.US,D,20180411,000000,10527000,10994500,10356500,10527000,0.1593,0
+FRGT.US,D,20180412,000000,10620500,10725000,9449000,10329000,0.31014,0
+FRGT.US,D,20180413,000000,10301500,10312000,9350000,9531500,0.17816,0
+FRGT.US,D,20180416,000000,9394000,9922000,9394000,9784500,0.24738,0
+FRGT.US,D,20180417,000000,9817500,12925000,9784500,12001000,0.84024,0
+FRGT.US,D,20180418,000000,11885500,12749000,10917500,11612500,0.3562,0
+FRGT.US,D,20180419,000000,11561000,12952500,11419000,12545500,0.2813,0
+FRGT.US,D,20180420,000000,12556500,13475000,12457500,12474000,0.27218,0
+FRGT.US,D,20180423,000000,12386000,14300000,12386000,14069000,0.31166,0
+FRGT.US,D,20180424,000000,14069000,14833500,13392500,13574000,0.45716,0
+FRGT.US,D,20180425,000000,13546500,14998500,13546500,14619000,0.25908,0
+FRGT.US,D,20180426,000000,14806000,15664000,14806000,15257000,0.23132,0
+FRGT.US,D,20180427,000000,15290000,16060000,14850000,15928000,0.231999,0
+FRGT.US,D,20180430,000000,16500000,18326000,16481500,17594500,0.3355,0
+FRGT.US,D,20180501,000000,17765000,18287500,17066500,17396500,0.29026,0
+FRGT.US,D,20180502,000000,17568000,18309500,17568000,17996000,0.22672,0
+FRGT.US,D,20180503,000000,18144500,18975000,18144500,18535000,0.17534,0
+FRGT.US,D,20180504,000000,18595500,19167500,18568000,18887000,0.15036,0
+FRGT.US,D,20180507,000000,18760500,18909000,17298500,18628500,0.36372,0
+FRGT.US,D,20180508,000000,18515000,18579000,17990500,18370000,0.0849,0
+FRGT.US,D,20180509,000000,18348000,18865000,17984000,18161000,0.20436,0
+FRGT.US,D,20180510,000000,18056500,18227000,17534000,17682500,0.13606,0
+FRGT.US,D,20180511,000000,17737500,17737500,16665000,16841000,0.1965,0
+FRGT.US,D,20180514,000000,16907000,17171000,16593500,16720000,0.17282,0
+FRGT.US,D,20180515,000000,16775000,17594500,16280000,16604500,0.22098,0
+FRGT.US,D,20180516,000000,16857500,18282000,15680500,15851000,0.66032,0
+FRGT.US,D,20180517,000000,15768500,15917000,13319000,13651000,0.4695,0
+FRGT.US,D,20180518,000000,13574000,14168000,13205500,13491500,0.13558,0
+FRGT.US,D,20180521,000000,13469500,13557500,11704000,12034000,0.2732,0
+FRGT.US,D,20180522,000000,11880000,12067000,11608500,11869000,0.1592,0
+FRGT.US,D,20180523,000000,11704000,12226500,11704000,12182500,0.1044,0
+FRGT.US,D,20180524,000000,12111000,13084500,12111000,12787500,0.26182,0
+FRGT.US,D,20180525,000000,12958000,13805000,12958000,13695000,0.21094,0
+FRGT.US,D,20180529,000000,13744500,14190000,13326500,14129500,0.23656,0
+FRGT.US,D,20180530,000000,14036000,14415500,13233000,13381500,0.36686,0
+FRGT.US,D,20180531,000000,13376000,13585000,12738000,13112000,0.33246,0
+FRGT.US,D,20180601,000000,13112000,13112000,12695000,12870000,0.08364,0
+FRGT.US,D,20180604,000000,12925000,12925000,11639000,12072500,0.3837,0
+FRGT.US,D,20180605,000000,12094500,12275000,11831500,12083500,0.16292,0
+FRGT.US,D,20180606,000000,12100000,12111000,11291500,11522500,0.29226,0
+FRGT.US,D,20180607,000000,11522500,11522500,10477500,10736000,0.1943,0
+FRGT.US,D,20180608,000000,10642500,10829500,10395000,10543500,0.2331,0
+FRGT.US,D,20180611,000000,10714000,11247500,10581000,11082500,0.15716,0
+FRGT.US,D,20180612,000000,11203500,11214500,10560000,10681000,0.22472,0
+FRGT.US,D,20180613,000000,10648000,10717500,9691000,10114500,0.31964,0
+FRGT.US,D,20180614,000000,10120000,10255500,9553500,9658000,0.17416,0
+FRGT.US,D,20180615,000000,9625000,9689000,8833500,9295000,0.2496,0
+FRGT.US,D,20180618,000000,9300500,9405000,9196000,9311500,0.06706,0
+FRGT.US,D,20180619,000000,9350000,9350000,8805500,8970500,0.11324,0
+FRGT.US,D,20180620,000000,8921000,9344000,8822000,8987000,0.1445,0
+FRGT.US,D,20180621,000000,9069500,9699000,9042000,9207000,0.255799,0
+FRGT.US,D,20180622,000000,9344500,9823000,9245500,9427000,0.29582,0
+FRGT.US,D,20180625,000000,9669000,9669000,8751000,8976000,0.2931,0
+FRGT.US,D,20180626,000000,8981500,9152000,8884000,9042000,0.10208,0
+FRGT.US,D,20180627,000000,9091500,9091500,8222500,8299500,0.22772,0
+FRGT.US,D,20180628,000000,8426000,9064000,8426000,8910000,0.11838,0
+FRGT.US,D,20180629,000000,8893500,9251000,8888000,9141000,0.10972,0
+FRGT.US,D,20180702,000000,9124500,9157500,8926500,8970500,0.05848,0
+FRGT.US,D,20180703,000000,8921000,9130000,8827500,8932000,0.0892,0
+FRGT.US,D,20180705,000000,8937500,9130000,8756000,8937500,0.07664,0
+FRGT.US,D,20180706,000000,8937500,8937500,8256000,8838500,0.10932,0
+FRGT.US,D,20180709,000000,8783500,8981500,8778000,8954000,0.09832,0
+FRGT.US,D,20180710,000000,8849500,8954000,8360000,8387500,0.10728,0
+FRGT.US,D,20180711,000000,8263000,8365000,7619000,8041000,0.1212,0
+FRGT.US,D,20180712,000000,8145500,8145500,7166500,8112500,0.1424,0
+FRGT.US,D,20180713,000000,8068500,8222500,7804500,8151000,0.05714,0
+FRGT.US,D,20180716,000000,8090500,8250000,7991500,8250000,0.05566,0
+FRGT.US,D,20180717,000000,8112500,8783500,8112500,8541500,0.1149,0
+FRGT.US,D,20180718,000000,8651500,8651500,8450000,8519500,0.05662,0
+FRGT.US,D,20180719,000000,8534000,8937500,8063000,8173000,0.08454,0
+FRGT.US,D,20180720,000000,8046500,8360000,7837500,7936500,0.07684,0
+FRGT.US,D,20180723,000000,7920000,8178500,7892500,7991500,0.06024,0
+FRGT.US,D,20180724,000000,7995000,8162000,7859500,7975000,0.09442,0
+FRGT.US,D,20180725,000000,7958500,8195000,7551500,8024500,0.08318,0
+FRGT.US,D,20180726,000000,8030000,8074000,7887000,7980500,0.05354,0
+FRGT.US,D,20180727,000000,8013500,8143500,7700000,7744000,0.0726,0
+FRGT.US,D,20180730,000000,7815000,7980500,7771500,7859500,0.03904,0
+FRGT.US,D,20180731,000000,7870500,8052000,7870500,7931000,0.0752,0
+FRGT.US,D,20180801,000000,7762500,8085000,7727500,7821000,0.11412,0
+FRGT.US,D,20180802,000000,7812000,7975000,7590000,7815500,0.08544,0
+FRGT.US,D,20180803,000000,7898000,7986000,7712500,7914500,0.0471,0
+FRGT.US,D,20180806,000000,7942000,8030000,7909000,7964000,0.0983,0
+FRGT.US,D,20180807,000000,7969500,8151000,7793500,7936500,0.09328,0
+FRGT.US,D,20180808,000000,7883500,8112500,7865000,8107000,0.0862,0
+FRGT.US,D,20180809,000000,8035500,8261000,7975000,8156500,0.06182,0
+FRGT.US,D,20180810,000000,8220500,8327000,8085000,8327000,0.0762,0
+FRGT.US,D,20180813,000000,8332500,8508500,8085000,8217000,0.07736,0
+FRGT.US,D,20180814,000000,8304500,8343500,8074000,8112500,0.0732,0
+FRGT.US,D,20180815,000000,8167500,8195000,7810000,7947500,0.06652,0
+FRGT.US,D,20180816,000000,7914500,8228000,7755000,8008000,0.06994,0
+FRGT.US,D,20180817,000000,7997000,8167500,7920000,8024500,0.08946,0
+FRGT.US,D,20180820,000000,8002500,8002500,7518000,7747500,0.05962,0
+FRGT.US,D,20180821,000000,7749500,7863000,7623000,7771500,0.06654,0
+FRGT.US,D,20180822,000000,7711000,7865000,7711000,7735500,0.04262,0
+FRGT.US,D,20180823,000000,7551500,7676000,7100500,7304000,0.17026,0
+FRGT.US,D,20180824,000000,7194000,7517000,6600500,7425000,0.19646,0
+FRGT.US,D,20180827,000000,7408500,7422500,6930000,7040000,0.14242,0
+FRGT.US,D,20180828,000000,7095000,7106000,6523000,6644000,0.07112,0
+FRGT.US,D,20180829,000000,6710000,6818000,6501000,6649000,0.05946,0
+FRGT.US,D,20180830,000000,6545000,6704500,6050500,6105000,0.09556,0
+FRGT.US,D,20180831,000000,6055500,6209500,5456000,5505500,0.20662,0
+FRGT.US,D,20180904,000000,5500000,5973000,5418000,5615500,0.1543,0
+FRGT.US,D,20180905,000000,5566000,5654000,5165500,5225000,0.1934,0
+FRGT.US,D,20180906,000000,5335000,5379000,4675000,5082000,0.17672,0
+FRGT.US,D,20180907,000000,5005000,5164500,4917000,5108000,0.09902,0
+FRGT.US,D,20180910,000000,5021500,5218000,4840000,4867500,0.1371,0
+FRGT.US,D,20180911,000000,4895000,4999500,4394500,4499000,0.16752,0
+FRGT.US,D,20180912,000000,4438500,5966000,4438500,5390000,0.67724,0
+FRGT.US,D,20180913,000000,5373500,6215000,5373500,6072000,0.62098,0
+FRGT.US,D,20180914,000000,6099500,7106000,6072000,7034500,0.7136,0
+FRGT.US,D,20180917,000000,7144500,8112500,5703500,6160000,1.17486,0
+FRGT.US,D,20180918,000000,6506500,6566000,4878500,4950000,0.69224,0
+FRGT.US,D,20180919,000000,4950000,5291000,4449500,5258000,0.55884,0
+FRGT.US,D,20180920,000000,5186500,5449000,5129500,5302000,0.16782,0
+FRGT.US,D,20180921,000000,5296500,5340500,4757500,4928000,0.30922,0
+FRGT.US,D,20180924,000000,4917000,4925240,4683240,4823500,0.093,0
+FRGT.US,D,20180925,000000,4823500,4851000,4548500,4680500,0.129,0
+FRGT.US,D,20180926,000000,4686000,5012500,4684360,4933500,0.12888,0
+FRGT.US,D,20180927,000000,4895000,5115000,4895000,4977500,0.1068,0
+FRGT.US,D,20180928,000000,4972000,5087500,4631000,4719000,0.12278,0
+FRGT.US,D,20181001,000000,4702500,4702500,4163500,4251500,0.2968,0
+FRGT.US,D,20181002,000000,4130500,4152500,3800500,3855500,0.27118,0
+FRGT.US,D,20181003,000000,3866500,4284500,3800500,3905000,0.19656,0
+FRGT.US,D,20181004,000000,3894000,4042500,3338500,3470500,0.20444,0
+FRGT.US,D,20181005,000000,3415500,3500760,3147300,3311000,0.07566,0
+FRGT.US,D,20181008,000000,3212000,3278000,3047000,3124000,0.15802,0
+FRGT.US,D,20181009,000000,3058000,3124000,2810500,2986500,0.10268,0
+FRGT.US,D,20181010,000000,3008500,3076600,2937000,2981000,0.07576,0
+FRGT.US,D,20181011,000000,2931500,2933360,1347500,1661000,3.3886,0
+FRGT.US,D,20181012,000000,1848000,2112000,1589500,1969000,4.72874,0
+FRGT.US,D,20181015,000000,1727000,1727000,1375000,1523500,3.17182,0
+FRGT.US,D,20181016,000000,1578500,1628750,1408000,1507000,1.038,0
+FRGT.US,D,20181017,000000,1496000,2013000,1419000,1897500,4.73408,0
+FRGT.US,D,20181018,000000,1842500,2090000,1683000,1908500,4.46702,0
+FRGT.US,D,20181019,000000,1958000,2029500,1650000,1782000,3.12914,0
+FRGT.US,D,20181022,000000,1710500,1719100,1518000,1545500,1.6292,0
+FRGT.US,D,20181023,000000,1518000,1529000,1441000,1501500,0.6584,0
+FRGT.US,D,20181024,000000,1485000,1507000,1270500,1278750,0.94582,0
+FRGT.US,D,20181025,000000,1210000,1347500,1100000,1309000,1.65286,0
+FRGT.US,D,20181026,000000,1210000,1265000,1155000,1155000,0.86702,0
+FRGT.US,D,20181029,000000,1182500,1215500,1100000,1105500,0.77294,0
+FRGT.US,D,20181030,000000,1111000,1116500,951500,1100000,0.38598,0
+FRGT.US,D,20181031,000000,1089000,1127500,924000,962500,0.87296,0
+FRGT.US,D,20181101,000000,962500,962500,781000,913000,2.035,0
+FRGT.US,D,20181102,000000,1089000,1430000,1078000,1177000,11.7836,0
+FRGT.US,D,20181105,000000,1177000,1187100,1001000,1056000,1.63996,0
+FRGT.US,D,20181106,000000,1045000,1149500,1017500,1138500,0.65276,0
+FRGT.US,D,20181107,000000,1177000,1270500,1078000,1182500,1.3613,0
+FRGT.US,D,20181108,000000,1193500,1221000,1061500,1078000,0.5885,0
+FRGT.US,D,20181109,000000,1050500,1050500,913000,1006500,1.01748,0
+FRGT.US,D,20181112,000000,1001000,1028500,951500,1006500,0.26316,0
+FRGT.US,D,20181113,000000,1006500,1006500,962500,984500,0.27176,0
+FRGT.US,D,20181114,000000,957000,981000,869000,907500,0.39184,0
+FRGT.US,D,20181115,000000,885500,995500,885500,957000,0.4159,0
+FRGT.US,D,20181116,000000,973500,979000,935000,973500,0.2289,0
+FRGT.US,D,20181119,000000,946000,973500,896500,913000,0.31684,0
+FRGT.US,D,20181120,000000,885500,923150,830500,830500,0.40804,0
+FRGT.US,D,20181121,000000,863500,962500,863500,929500,0.31884,0
+FRGT.US,D,20181123,000000,907500,957000,902000,929500,0.05698,0
+FRGT.US,D,20181126,000000,929500,1072500,924000,1006500,0.79404,0
+FRGT.US,D,20181127,000000,1001000,1032850,907500,940500,0.1887,0
+FRGT.US,D,20181128,000000,946000,1001000,940500,984500,0.27342,0
+FRGT.US,D,20181129,000000,962500,990000,907500,979000,0.42596,0
+FRGT.US,D,20181130,000000,968000,984500,880000,896500,0.5881,0
+FRGT.US,D,20181203,000000,1072500,1072500,870200,880000,1.0557,0
+FRGT.US,D,20181204,000000,880000,921950,781000,803000,0.83692,0
+FRGT.US,D,20181206,000000,781000,797500,720500,781000,0.39194,0
+FRGT.US,D,20181207,000000,759000,770000,687500,687500,0.43456,0
+FRGT.US,D,20181210,000000,665500,797500,605000,775500,0.9296,0
+FRGT.US,D,20181211,000000,737000,792000,715000,748000,0.23104,0
+FRGT.US,D,20181212,000000,792000,792000,610500,704000,0.5252,0
+FRGT.US,D,20181213,000000,649000,693000,643500,666950,0.22474,0
+FRGT.US,D,20181214,000000,660000,759000,660000,709500,0.2493,0
+FRGT.US,D,20181217,000000,693000,709500,632500,643500,0.23838,0
+FRGT.US,D,20181218,000000,665500,668700,583000,588500,0.38356,0
+FRGT.US,D,20181219,000000,588500,594000,550000,561000,0.30466,0
+FRGT.US,D,20181220,000000,550000,563700,413656,471900,0.7435,0
+FRGT.US,D,20181221,000000,471900,471900,391656,398750,0.61386,0
+FRGT.US,D,20181224,000000,349250,489500,349250,464036,0.3004,0
+FRGT.US,D,20181226,000000,462000,516950,419156,495000,0.1794,0
+FRGT.US,D,20181227,000000,500500,506000,463650,500500,0.11004,0
+FRGT.US,D,20181228,000000,500500,500500,451000,456556,0.19384,0
+FRGT.US,D,20181231,000000,451000,539000,451000,506000,0.3069,0
+FRGT.US,D,20190102,000000,506000,511450,451000,495000,0.30266,0
+FRGT.US,D,20190103,000000,486600,521950,473724,495000,0.0519,0
+FRGT.US,D,20190104,000000,495000,623900,495000,555500,0.67598,0
+FRGT.US,D,20190107,000000,583000,616000,550000,605000,0.28816,0
+FRGT.US,D,20190108,000000,605000,621500,572800,616000,0.20648,0
+FRGT.US,D,20190109,000000,616000,616000,560000,563800,0.28202,0
+FRGT.US,D,20190110,000000,577500,632500,522500,555550,0.37688,0
+FRGT.US,D,20190111,000000,561000,588550,533500,561050,0.1336,0
+FRGT.US,D,20190114,000000,572000,632450,549950,588550,1.17402,0
+FRGT.US,D,20190115,000000,605000,632500,561000,588500,0.96856,0
+FRGT.US,D,20190116,000000,599500,599500,555500,555500,0.2649,0
+FRGT.US,D,20190117,000000,539000,599500,495000,561000,0.5604,0
+FRGT.US,D,20190118,000000,577500,588500,529100,533650,0.1833,0
+FRGT.US,D,20190122,000000,543100,566500,456500,499950,0.38024,0
+FRGT.US,D,20190123,000000,495000,530700,495000,505150,0.15462,0
+FRGT.US,D,20190124,000000,495050,533450,495000,516700,0.11678,0
+FRGT.US,D,20190125,000000,528000,568800,517000,561000,0.3125,0
+FRGT.US,D,20190128,000000,555500,577500,533600,550000,0.16188,0
+FRGT.US,D,20190129,000000,550000,627000,528000,571500,0.56018,0
+FRGT.US,D,20190130,000000,583000,594000,497800,516450,0.7226,0
+FRGT.US,D,20190131,000000,522500,538950,502000,514300,0.2863,0
+FRGT.US,D,20190201,000000,522550,616000,517050,540650,0.41676,0
+FRGT.US,D,20190204,000000,539000,561000,522950,551050,0.1597,0
+FRGT.US,D,20190205,000000,550000,561000,529650,529650,0.09546,0
+FRGT.US,D,20190206,000000,544200,555500,529100,547250,0.05236,0
+FRGT.US,D,20190207,000000,544500,550000,497150,510400,0.21258,0
+FRGT.US,D,20190208,000000,506000,519200,495550,500500,0.10008,0
+FRGT.US,D,20190211,000000,539000,539000,503050,521950,0.05898,0
+FRGT.US,D,20190212,000000,506000,538950,506000,506800,0.16984,0
+FRGT.US,D,20190213,000000,522500,522500,506000,507700,0.08966,0
+FRGT.US,D,20190214,000000,506000,506000,462000,494950,0.24184,0
+FRGT.US,D,20190215,000000,491350,491350,462000,469040,0.2323,0
+FRGT.US,D,20190219,000000,467500,489450,456500,486750,0.27456,0
+FRGT.US,D,20190220,000000,476850,508600,476850,500700,0.13052,0
+FRGT.US,D,20190221,000000,511500,511500,476850,505450,0.0567999,0
+FRGT.US,D,20190222,000000,511500,770000,486650,704000,5.30734,0
+FRGT.US,D,20190225,000000,935000,1969000,863500,1540000,112.78,0
+FRGT.US,D,20190226,000000,1265000,1369500,1045000,1160500,14.1244,0
+FRGT.US,D,20190227,000000,1072500,1127500,973500,1045000,2.59326,0
+FRGT.US,D,20190228,000000,1056000,1309000,1050950,1232000,7.8728,0
+FRGT.US,D,20190301,000000,1325500,1787500,1265000,1787500,17.3888,0
+FRGT.US,D,20190304,000000,2711500,3542000,2557500,2728000,81.7258,0
+FRGT.US,D,20190305,000000,2508000,2992000,2321000,2629000,11.4565,0
+FRGT.US,D,20190306,000000,2486000,2810500,2365000,2475000,5.52014,0
+FRGT.US,D,20190307,000000,2601500,2794000,2392500,2447500,6.90234,0
+FRGT.US,D,20190308,000000,2200000,2282500,1463000,1749000,6.5697,0
+FRGT.US,D,20190311,000000,1765500,1980000,1760000,1804000,2.84378,0
+FRGT.US,D,20190312,000000,1837000,1837000,1611500,1683000,1.47572,0
+FRGT.US,D,20190313,000000,1622500,1727750,1474000,1490500,1.78608,0
+FRGT.US,D,20190314,000000,1545500,1567500,1430000,1457500,1.18418,0
+FRGT.US,D,20190315,000000,1485000,1567050,1296250,1518000,1.6435,0
+FRGT.US,D,20190318,000000,1518000,1793000,1518000,1655500,2.71786,0
+FRGT.US,D,20190319,000000,1732500,1760000,1457500,1534500,1.82844,0
+FRGT.US,D,20190320,000000,1573000,1641400,1479500,1529000,1.09926,0
+FRGT.US,D,20190321,000000,1463000,1611500,1417900,1545500,1.24254,0
+FRGT.US,D,20190322,000000,1525350,1545500,1463000,1512500,0.46118,0
+FRGT.US,D,20190325,000000,1468500,1589500,1320000,1529000,1.3415,0
+FRGT.US,D,20190326,000000,1573000,1573000,1463000,1474000,0.38218,0
+FRGT.US,D,20190327,000000,1501500,1567500,1479500,1523500,0.5487,0
+FRGT.US,D,20190328,000000,1534500,2337500,1534500,2238500,18.553,0
+FRGT.US,D,20190329,000000,2101000,2310000,1925000,2090000,7.9279,0
+FRGT.US,D,20190401,000000,2134000,2238500,1848000,1886500,1.9976,0
+FRGT.US,D,20190402,000000,1897500,2117500,1886500,1947000,1.9221,0
+FRGT.US,D,20190403,000000,1980000,2024000,1842500,1892000,0.9325,0
+FRGT.US,D,20190404,000000,1897500,2227500,1815000,2128500,3.16422,0
+FRGT.US,D,20190405,000000,2062500,2139400,1941700,2068000,2.03244,0
+FRGT.US,D,20190408,000000,2112000,2115200,1969000,2029500,0.7947,0
+FRGT.US,D,20190409,000000,2002000,2024000,1842500,1848000,1.26944,0
+FRGT.US,D,20190410,000000,1859000,1884300,1683000,1848000,0.9406,0
+FRGT.US,D,20190411,000000,1859000,1974500,1815000,1815000,0.7013,0
+FRGT.US,D,20190412,000000,1848000,1892000,1760000,1881000,0.55536,0
+FRGT.US,D,20190415,000000,1908500,1930500,1710500,1809500,0.6235,0
+FRGT.US,D,20190416,000000,1820500,1870000,1732500,1837000,0.43766,0
+FRGT.US,D,20190417,000000,1842500,1853500,1782000,1820500,0.30552,0
+FRGT.US,D,20190418,000000,1826000,1831500,1771000,1809500,0.25972,0
+FRGT.US,D,20190422,000000,1771000,1804000,1749000,1787500,0.1668,0
+FRGT.US,D,20190423,000000,1787500,1809500,1650000,1661000,0.526579,0
+FRGT.US,D,20190424,000000,1650000,1680350,1474000,1578500,0.8151,0
+FRGT.US,D,20190425,000000,1529000,1557800,1512500,1545500,0.23146,0
+FRGT.US,D,20190426,000000,1518000,1551000,1485000,1529000,0.28864,0
+FRGT.US,D,20190429,000000,1529000,1545500,1463000,1496000,0.3446,0
+FRGT.US,D,20190430,000000,1468500,1534500,1375000,1441000,0.40788,0
+FRGT.US,D,20190501,000000,1419000,1435500,1325500,1375000,0.48486,0
+FRGT.US,D,20190502,000000,1127500,1342000,1111000,1248500,1.50522,0
+FRGT.US,D,20190503,000000,1281500,1523500,1248500,1490500,1.01188,0
+FRGT.US,D,20190506,000000,1254000,1534500,1254000,1512500,0.94892,0
+FRGT.US,D,20190507,000000,1479500,1510100,1380500,1452000,0.3108,0
+FRGT.US,D,20190508,000000,1457500,1463000,1397000,1430000,0.22326,0
+FRGT.US,D,20190509,000000,1397000,1435500,1320000,1430000,0.42272,0
+FRGT.US,D,20190510,000000,1419000,1446500,1358500,1430000,0.10472,0
+FRGT.US,D,20190513,000000,1386000,1386000,1281500,1292500,0.27108,0
+FRGT.US,D,20190514,000000,1309000,1364000,1265000,1309000,0.10698,0
+FRGT.US,D,20190515,000000,1298000,1303500,1264350,1292500,0.118,0
+FRGT.US,D,20190516,000000,1270500,1342000,1265000,1270500,0.1641,0
+FRGT.US,D,20190517,000000,1265000,1292500,1243000,1254000,0.15172,0
+FRGT.US,D,20190520,000000,1243000,1243000,1094500,1127500,0.45034,0
+FRGT.US,D,20190521,000000,1116500,1177000,1050500,1067000,0.38902,0
+FRGT.US,D,20190522,000000,1067000,1067000,1011550,1012000,0.3015,0
+FRGT.US,D,20190523,000000,995500,996000,907500,951500,0.3355,0
+FRGT.US,D,20190524,000000,951500,1072500,951500,1028500,0.15986,0
+FRGT.US,D,20190528,000000,1050500,1067650,990000,1023000,0.14214,0
+FRGT.US,D,20190529,000000,1034000,1067000,1012000,1067000,0.18376,0
+FRGT.US,D,20190530,000000,1006500,1066100,1006500,1034000,0.05732,0
+FRGT.US,D,20190531,000000,1006500,1045000,985400,1034100,0.09778,0
+FRGT.US,D,20190603,000000,1023000,1045000,1006500,1012000,0.05746,0
+FRGT.US,D,20190604,000000,1017500,1061500,1017500,1017500,0.09504,0
+FRGT.US,D,20190605,000000,1039500,1051800,968000,968000,0.07698,0
+FRGT.US,D,20190606,000000,995500,1023000,979000,990000,0.1124,0
+FRGT.US,D,20190607,000000,990000,995500,896600,929500,0.14038,0
+FRGT.US,D,20190610,000000,896500,929500,830500,890950,0.1486,0
+FRGT.US,D,20190611,000000,880000,968000,880000,911750,0.10128,0
+FRGT.US,D,20190612,000000,940500,962500,852500,852500,0.15178,0
+FRGT.US,D,20190613,000000,841500,852500,748000,761750,0.2446,0
+FRGT.US,D,20190614,000000,792000,792000,676600,704000,0.19898,0
+FRGT.US,D,20190617,000000,704000,764500,687500,704000,0.263459,0
+FRGT.US,D,20190618,000000,742500,1061500,713050,1056000,4.47604,0
+FRGT.US,D,20190619,000000,1045000,1045000,907500,973500,1.03562,0
+FRGT.US,D,20190620,000000,957000,1320000,951500,1122000,2.48852,0
+FRGT.US,D,20190621,000000,1028500,1320000,1017500,1248500,1.74788,0
+FRGT.US,D,20190624,000000,1276000,1347500,1133000,1243000,1.03184,0
+FRGT.US,D,20190625,000000,1265000,1276000,1034000,1083500,0.75136,0
+FRGT.US,D,20190626,000000,1067000,1182500,1067000,1155000,0.39572,0
+FRGT.US,D,20190627,000000,1138500,1155000,1072500,1094500,0.27652,0
+FRGT.US,D,20190628,000000,1122000,1138500,1080400,1138500,0.32132,0
+FRGT.US,D,20190701,000000,1210000,1347500,1166000,1199000,2.074,0
+FRGT.US,D,20190702,000000,1166000,1171400,1078000,1116500,0.420819,0
+FRGT.US,D,20190703,000000,1116500,1155000,1094500,1144000,0.20548,0
+FRGT.US,D,20190705,000000,1149500,1149500,1094500,1111000,0.162,0
+FRGT.US,D,20190708,000000,1056000,1101000,1022950,1028500,0.32106,0
+FRGT.US,D,20190709,000000,995500,1138500,962500,1105500,0.37494,0
+FRGT.US,D,20190710,000000,1122000,1177000,1100000,1105500,0.46516,0
+FRGT.US,D,20190711,000000,1127500,1160500,1072500,1100000,0.15294,0
+FRGT.US,D,20190712,000000,1094500,1116500,1056000,1072500,0.1069,0
+FRGT.US,D,20190715,000000,1078000,1116500,1039500,1039500,0.0586,0
+FRGT.US,D,20190716,000000,1056000,1083500,1028500,1072500,0.12678,0
+FRGT.US,D,20190717,000000,1045000,1068300,1034050,1050500,0.12062,0
+FRGT.US,D,20190718,000000,1039500,1072500,1023000,1037700,0.04,0
+FRGT.US,D,20190719,000000,1061500,1094500,1039500,1094500,0.182,0
+FRGT.US,D,20190722,000000,1111000,1116500,1023000,1028500,0.10912,0
+FRGT.US,D,20190723,000000,1034000,1083500,1023000,1072500,0.2833,0
+FRGT.US,D,20190724,000000,1056000,1127500,1031250,1116500,0.2677,0
+FRGT.US,D,20190725,000000,1122000,1122000,1056000,1105500,0.13488,0
+FRGT.US,D,20190726,000000,1087700,1231900,1050500,1210000,0.29644,0
+FRGT.US,D,20190729,000000,1155000,1210000,1111000,1182500,0.17018,0
+FRGT.US,D,20190730,000000,1166000,1199000,1138400,1199000,0.03246,0
+FRGT.US,D,20190731,000000,1193500,1197900,1100000,1111000,0.11692,0
+FRGT.US,D,20190801,000000,1105500,1155000,1094500,1105500,0.12896,0
+FRGT.US,D,20190802,000000,1100000,1116500,1056000,1078000,0.1293,0
+FRGT.US,D,20190805,000000,1050500,1072500,1017500,1022800,0.0823,0
+FRGT.US,D,20190806,000000,1045000,1050500,990000,1006500,0.05694,0
+FRGT.US,D,20190807,000000,979000,1055800,962500,1050500,0.07998,0
+FRGT.US,D,20190808,000000,1045000,1050500,1012000,1032250,0.09036,0
+FRGT.US,D,20190809,000000,1045000,1100000,1012000,1072500,0.08966,0
+FRGT.US,D,20190812,000000,1067000,1072500,1017050,1045000,0.04252,0
+FRGT.US,D,20190813,000000,1012000,1050500,1012000,1028500,0.18624,0
+FRGT.US,D,20190814,000000,1026300,1034000,970750,973500,0.09436,0
+FRGT.US,D,20190815,000000,1018100,1018100,935000,935000,0.10744,0
+FRGT.US,D,20190816,000000,957000,957000,852500,929500,0.10452,0
+FRGT.US,D,20190819,000000,935000,962500,907500,907500,0.09606,0
+FRGT.US,D,20190820,000000,907500,962500,880000,929500,0.06788,0
+FRGT.US,D,20190821,000000,940500,940500,880000,929500,0.06706,0
+FRGT.US,D,20190822,000000,907500,951500,885500,918500,0.06744,0
+FRGT.US,D,20190823,000000,957000,1017500,907500,980650,0.2912,0
+FRGT.US,D,20190826,000000,1001000,1149500,998250,1078000,0.6191,0
+FRGT.US,D,20190827,000000,1089000,1111000,995500,1028450,0.1902,0
+FRGT.US,D,20190828,000000,1028500,1070100,981000,1064350,0.06372,0
+FRGT.US,D,20190829,000000,1078000,1100000,1028500,1028500,0.07752,0
+FRGT.US,D,20190830,000000,1039500,1072500,1039500,1072500,0.02626,0
+FRGT.US,D,20190903,000000,1039500,1078000,979000,1012000,0.02898,0
+FRGT.US,D,20190904,000000,1006500,1056000,990550,1034000,0.02438,0
+FRGT.US,D,20190905,000000,1056000,1078000,1023000,1050500,0.0502,0
+FRGT.US,D,20190906,000000,1039500,1067000,999150,1050500,0.0735,0
+FRGT.US,D,20190909,000000,1078000,1100000,1039150,1061500,0.1391,0
+FRGT.US,D,20190910,000000,1094500,1122000,1052700,1113750,0.0855,0
+FRGT.US,D,20190911,000000,1122000,1182500,1094500,1155000,0.239299,0
+FRGT.US,D,20190912,000000,1127500,1171500,1111000,1111000,0.08452,0
+FRGT.US,D,20190913,000000,1130700,1133000,1034000,1111000,0.06654,0
+FRGT.US,D,20190916,000000,1072500,1100000,1047200,1100000,0.03646,0
+FRGT.US,D,20190917,000000,1094500,1094500,1045000,1061700,0.0761,0
+FRGT.US,D,20190918,000000,1039500,1045000,946000,979000,0.33022,0
+FRGT.US,D,20190919,000000,990150,1014200,962500,973500,0.06104,0
+FRGT.US,D,20190920,000000,990000,990050,946000,962500,0.05924,0
+FRGT.US,D,20190923,000000,946000,1001000,907500,935000,0.1696,0
+FRGT.US,D,20190924,000000,940500,995500,907500,929500,0.2227,0
+FRGT.US,D,20190925,000000,924000,957000,907500,930800,0.05336,0
+FRGT.US,D,20190926,000000,940500,956350,913000,935000,0.0178,0
+FRGT.US,D,20190927,000000,913600,952400,907500,924000,0.06214,0
+FRGT.US,D,20190930,000000,913000,913000,743300,792000,0.25032,0
+FRGT.US,D,20191001,000000,797500,819500,742550,770000,0.05792,0
+FRGT.US,D,20191002,000000,770000,814000,759000,814000,0.0640599,0
+FRGT.US,D,20191003,000000,814000,825000,777700,819500,0.02446,0
+FRGT.US,D,20191004,000000,820850,820850,784900,810950,0.03346,0
+FRGT.US,D,20191007,000000,797500,869000,797500,863500,0.07032,0
+FRGT.US,D,20191008,000000,869000,869000,803000,863500,0.03244,0
+FRGT.US,D,20191009,000000,874500,891000,825000,830500,0.05426,0
+FRGT.US,D,20191010,000000,825000,880000,550000,822250,1.66554,0
+FRGT.US,D,20191011,000000,863500,913000,825000,880000,0.3634,0
+FRGT.US,D,20191014,000000,913000,913000,797500,852500,0.1538,0
+FRGT.US,D,20191015,000000,825000,847000,797500,825000,0.1032,0
+FRGT.US,D,20191016,000000,812900,852500,786500,794350,0.2032,0
+FRGT.US,D,20191017,000000,810150,880000,764500,775500,0.10482,0
+FRGT.US,D,20191018,000000,814000,814000,671000,715000,0.20574,0
+FRGT.US,D,20191021,000000,720500,748000,654500,660050,0.25458,0
+FRGT.US,D,20191022,000000,654500,662750,528100,561000,0.5815,0
+FRGT.US,D,20191023,000000,557000,583000,528050,577500,0.35666,0
+FRGT.US,D,20191024,000000,572000,623950,566500,616100,0.3098,0
+FRGT.US,D,20191025,000000,616000,687500,589700,665500,0.43078,0
+FRGT.US,D,20191028,000000,676500,680600,566500,627000,0.20726,0
+FRGT.US,D,20191029,000000,605000,654500,588550,621500,0.10764,0
+FRGT.US,D,20191030,000000,610500,638000,588500,594000,0.07088,0
+FRGT.US,D,20191031,000000,599500,627000,572000,577500,0.22874,0
+FRGT.US,D,20191101,000000,605000,638000,577500,594000,0.24516,0
+FRGT.US,D,20191104,000000,605000,616000,577500,583000,0.12888,0
+FRGT.US,D,20191105,000000,583000,599500,583000,595300,0.128119,0
+FRGT.US,D,20191106,000000,594000,600400,588500,594000,0.14692,0
+FRGT.US,D,20191107,000000,594000,616000,583000,613250,0.24722,0
+FRGT.US,D,20191108,000000,610500,610500,583000,604700,0.14266,0
+FRGT.US,D,20191111,000000,588500,605000,583000,594000,0.06274,0
+FRGT.US,D,20191112,000000,588500,594000,555500,585750,0.13672,0
+FRGT.US,D,20191113,000000,571450,583000,544500,556700,0.12668,0
+FRGT.US,D,20191114,000000,555500,566500,540750,548700,0.06688,0
+FRGT.US,D,20191115,000000,561000,561000,517000,527850,0.11152,0
+FRGT.US,D,20191118,000000,518100,561000,429000,462000,0.38802,0
+FRGT.US,D,20191119,000000,448690,451000,440000,445500,0.1262,0
+FRGT.US,D,20191120,000000,451000,549950,451000,522500,0.18448,0
+FRGT.US,D,20191121,000000,522500,522500,459800,509000,0.0845,0
+FRGT.US,D,20191122,000000,497400,532400,449296,517600,0.30588,0
+FRGT.US,D,20191125,000000,529900,533500,474100,496500,0.33204,0
+FRGT.US,D,20191126,000000,511500,605000,480800,485100,1.67526,0
+FRGT.US,D,20191127,000000,532300,532300,474210,476850,0.21026,0
+FRGT.US,D,20191129,000000,478400,489500,467500,467500,0.07266,0
+FRGT.US,D,20191202,000000,476650,500500,473330,483950,0.08498,0
+FRGT.US,D,20191203,000000,478500,478500,453420,472944,0.1172,0
+FRGT.US,D,20191204,000000,473000,502950,466016,475800,0.10548,0
+FRGT.US,D,20191205,000000,495000,516650,479300,506000,0.08164,0
+FRGT.US,D,20191206,000000,531300,531350,484050,489700,0.2291,0
+FRGT.US,D,20191209,000000,495000,495000,462000,488400,0.09514,0
+FRGT.US,D,20191210,000000,472560,506000,462000,503250,0.12376,0
+FRGT.US,D,20191211,000000,498300,506000,489500,498300,0.10394,0
+FRGT.US,D,20191212,000000,506000,593700,470250,577500,0.59168,0
+FRGT.US,D,20191213,000000,605000,797500,588500,638000,8.4061,0
+FRGT.US,D,20191216,000000,610500,704000,561000,649000,0.84724,0
+FRGT.US,D,20191217,000000,610500,682000,592350,660000,0.29678,0
+FRGT.US,D,20191218,000000,687500,687500,599500,630400,0.26692,0
+FRGT.US,D,20191219,000000,660000,660000,605000,610500,0.18648,0
+FRGT.US,D,20191220,000000,638000,641650,583000,599500,0.19126,0
+FRGT.US,D,20191223,000000,588500,605000,566500,572100,0.1494,0
+FRGT.US,D,20191224,000000,599450,599500,550000,566950,0.11612,0
+FRGT.US,D,20191226,000000,572000,627000,561000,610500,0.469719,0
+FRGT.US,D,20191227,000000,665500,676500,582000,602250,0.4628,0
+FRGT.US,D,20191230,000000,610500,632500,583000,632500,0.21756,0
+FRGT.US,D,20191231,000000,632500,654500,605000,614350,0.22292,0
+FRGT.US,D,20200102,000000,627000,627150,599500,599500,0.12256,0
+FRGT.US,D,20200103,000000,605000,605000,577500,577550,0.183,0
+FRGT.US,D,20200106,000000,577500,594000,440000,523850,1.94664,0
+FRGT.US,D,20200107,000000,523800,533500,523800,533500,0.12588,0
+FRGT.US,D,20200108,000000,530800,541800,480400,507150,0.1725,0
+FRGT.US,D,20200109,000000,517000,525100,507150,519550,0.12134,0
+FRGT.US,D,20200110,000000,522500,621500,500550,599500,2.52348,0
+FRGT.US,D,20200113,000000,621500,693000,577500,660000,2.58322,0
+FRGT.US,D,20200114,000000,682000,704000,596750,632500,1.22738,0
+FRGT.US,D,20200115,000000,621500,687500,561000,583000,1.6356,0
+FRGT.US,D,20200116,000000,616000,643500,588500,599500,0.47848,0
+FRGT.US,D,20200117,000000,594000,602050,561000,566500,0.44078,0
+FRGT.US,D,20200121,000000,539000,561000,508800,522500,0.63274,0
+FRGT.US,D,20200122,000000,522500,533500,511500,511500,0.23338,0
+FRGT.US,D,20200123,000000,511750,533500,489500,511500,0.1618,0
+FRGT.US,D,20200124,000000,522500,522500,473000,497750,0.39356,0
+FRGT.US,D,20200127,000000,488100,488950,412500,473000,0.5114,0
+FRGT.US,D,20200128,000000,484000,522500,456500,467390,0.58674,0
+FRGT.US,D,20200129,000000,467500,509750,456830,463210,0.13988,0
+FRGT.US,D,20200130,000000,464420,484000,440000,458654,0.21694,0
+FRGT.US,D,20200131,000000,446436,467500,440000,440000,0.188,0
+FRGT.US,D,20200203,000000,443960,459800,423500,438350,0.211879,0
+FRGT.US,D,20200204,000000,440000,451000,440000,443564,0.0599,0
+FRGT.US,D,20200205,000000,453200,483950,445500,457600,0.20352,0
+FRGT.US,D,20200206,000000,462000,480150,462000,478200,0.0734,0
+FRGT.US,D,20200207,000000,484000,489450,445500,451000,0.0867,0
+FRGT.US,D,20200210,000000,456830,471900,434500,448744,0.1749,0
+FRGT.US,D,20200211,000000,445500,450944,429056,444400,0.10656,0
+FRGT.US,D,20200212,000000,440000,450824,429000,434500,0.07792,0
+FRGT.US,D,20200213,000000,445500,446004,424104,434500,0.06566,0
+FRGT.US,D,20200214,000000,430100,434500,401500,407000,0.2553,0
+FRGT.US,D,20200218,000000,429000,434500,364264,400160,0.22426,0
+FRGT.US,D,20200219,000000,390500,404250,385000,396760,0.0891,0
+FRGT.US,D,20200220,000000,390116,412500,385000,409696,0.1251,0
+FRGT.US,D,20200221,000000,405570,433840,393250,406340,0.05302,0
+FRGT.US,D,20200224,000000,385000,404856,363000,379556,0.248979,0
+FRGT.US,D,20200225,000000,383240,412500,379500,381976,0.07066,0
+FRGT.US,D,20200226,000000,384396,393140,368500,384944,0.06098,0
+FRGT.US,D,20200227,000000,374000,379444,314160,349250,0.19662,0
+FRGT.US,D,20200228,000000,329450,351890,313500,336984,0.14578,0
+FRGT.US,D,20200302,000000,346224,346224,317404,341000,0.13514,0
+FRGT.US,D,20200303,000000,341000,374000,330056,351470,0.21126,0
+FRGT.US,D,20200304,000000,363000,373944,330000,331650,0.30994,0
+FRGT.US,D,20200305,000000,331650,331650,319550,331596,0.12016,0
+FRGT.US,D,20200306,000000,319604,355630,319000,324556,0.13748,0
+FRGT.US,D,20200309,000000,314984,323014,254210,256464,0.27698,0
+FRGT.US,D,20200310,000000,289850,289850,221100,225500,0.27988,0
+FRGT.US,D,20200311,000000,269500,269500,226160,239304,0.1836,0
+FRGT.US,D,20200312,000000,251240,251240,192500,211200,0.261,0
+FRGT.US,D,20200313,000000,225500,225500,192500,223410,0.22808,0
+FRGT.US,D,20200316,000000,220000,231000,214500,231000,0.128119,0
+FRGT.US,D,20200317,000000,275496,282204,220000,241944,0.09422,0
+FRGT.US,D,20200318,000000,234576,234576,192500,212170,0.15446,0
+FRGT.US,D,20200319,000000,222750,275000,197615,236500,0.15164,0
+FRGT.US,D,20200320,000000,238370,312510,225500,264000,0.2892,0
+FRGT.US,D,20200323,000000,277200,277256,211090,236610,0.13972,0
+FRGT.US,D,20200324,000000,242000,242000,176000,220276,0.1541,0
+FRGT.US,D,20200325,000000,242000,247444,220000,243264,0.19146,0
+FRGT.US,D,20200326,000000,255420,264000,220000,230890,0.13808,0
+FRGT.US,D,20200327,000000,242384,242936,220110,239524,0.0736,0
+FRGT.US,D,20200330,000000,239250,247500,220000,230944,0.1232,0
+FRGT.US,D,20200331,000000,247500,522500,220000,269500,3.31716,0
+FRGT.US,D,20200401,000000,242000,284900,242000,264330,0.3502,0
+FRGT.US,D,20200402,000000,264330,264330,237710,247444,0.09434,0
+FRGT.US,D,20200403,000000,254870,260976,236500,241836,0.07692,0
+FRGT.US,D,20200406,000000,233200,241944,220056,226600,0.15156,0
+FRGT.US,D,20200407,000000,237930,258500,226600,233970,0.44926,0
+FRGT.US,D,20200408,000000,236500,315096,227316,258500,0.97774,0
+FRGT.US,D,20200409,000000,248270,272250,238204,258796,0.213899,0
+FRGT.US,D,20200413,000000,246564,263890,242000,255090,0.14194,0
+FRGT.US,D,20200414,000000,291500,363000,275000,283304,1.0196,0
+FRGT.US,D,20200415,000000,277804,296010,269610,277786,0.21492,0
+FRGT.US,D,20200416,000000,281104,308000,277750,280500,0.1954,0
+FRGT.US,D,20200417,000000,286000,307944,280500,291500,0.09884,0
+FRGT.US,D,20200420,000000,286880,331376,275000,297496,0.49296,0
+FRGT.US,D,20200421,000000,302500,302500,280500,293370,0.1032,0
+FRGT.US,D,20200422,000000,295076,295076,283250,291500,0.10848,0
+FRGT.US,D,20200423,000000,288256,288256,236500,270620,0.40712,0
+FRGT.US,D,20200424,000000,258500,270654,258500,259600,0.15888,0
+FRGT.US,D,20200427,000000,275000,275000,247500,255750,0.294539,0
+FRGT.US,D,20200428,000000,263286,351284,253604,305580,2.00754,0
+FRGT.US,D,20200429,000000,303050,321696,301070,305800,0.2764,0
+FRGT.US,D,20200430,000000,297000,313500,275000,302500,0.19578,0
+FRGT.US,D,20200501,000000,287100,295900,280500,281050,0.16832,0
+FRGT.US,D,20200504,000000,269500,301190,269500,270104,0.21106,0
+FRGT.US,D,20200505,000000,278520,286000,264000,275000,0.21894,0
+FRGT.US,D,20200506,000000,308110,363000,291500,310200,1.84506,0
+FRGT.US,D,20200507,000000,329230,329230,302500,324444,0.23208,0
+FRGT.US,D,20200508,000000,275000,346500,275000,319000,0.27182,0
+FRGT.US,D,20200511,000000,280500,319000,280500,297110,0.11328,0
+FRGT.US,D,20200512,000000,280500,297056,247500,257820,0.58326,0
+FRGT.US,D,20200513,000000,251956,253056,236500,241890,0.2612,0
+FRGT.US,D,20200514,000000,236224,254724,233750,236224,0.18484,0
+FRGT.US,D,20200515,000000,233750,236116,220056,221100,0.26272,0
+FRGT.US,D,20200518,000000,231000,247500,192500,214500,0.67584,0
+FRGT.US,D,20200519,000000,225224,245850,203500,219944,0.28422,0
+FRGT.US,D,20200520,000000,214116,264000,214116,229514,0.35134,0
+FRGT.US,D,20200521,000000,225996,236500,203500,216150,0.15098,0
+FRGT.US,D,20200522,000000,209056,246896,209056,225500,0.205019,0
+FRGT.US,D,20200526,000000,247500,247500,220550,222364,0.13558,0
+FRGT.US,D,20200527,000000,223464,235950,220000,225444,0.08078,0
+FRGT.US,D,20200528,000000,245850,481250,237876,385000,13.7216,0
+FRGT.US,D,20200529,000000,301950,335556,275056,288750,1.6148,0
+FRGT.US,D,20200601,000000,288750,308936,264000,286000,0.6828,0
+FRGT.US,D,20200602,000000,280500,285944,253220,258500,0.46404,0
+FRGT.US,D,20200603,000000,264000,302500,258500,275110,0.51962,0
+FRGT.US,D,20200604,000000,275604,302500,275000,277256,0.3141,0
+FRGT.US,D,20200605,000000,278960,324444,275000,288804,0.842719,0
+FRGT.US,D,20200608,000000,307450,322904,291500,307944,0.3334,0
+FRGT.US,D,20200609,000000,313500,339900,281600,300190,0.75756,0
+FRGT.US,D,20200610,000000,302500,504600,283304,355684,9.734,0
+FRGT.US,D,20200611,000000,329230,385000,293204,341000,1.57658,0
+FRGT.US,D,20200612,000000,392536,401390,336050,372296,1.47112,0
+FRGT.US,D,20200615,000000,341000,356950,324500,338140,0.40068,0
+FRGT.US,D,20200616,000000,346500,428944,341000,379500,1.7734,0
+FRGT.US,D,20200617,000000,385000,495000,349800,437250,8.52566,0
+FRGT.US,D,20200618,000000,1006500,1078000,594000,649000,62.9949,0
+FRGT.US,D,20200619,000000,682000,731500,506650,522500,11.317,0
+FRGT.US,D,20200622,000000,467500,477950,415250,440000,2.6506,0
+FRGT.US,D,20200623,000000,425150,461396,401500,428780,3.37562,0
+FRGT.US,D,20200624,000000,412500,429000,394900,406560,3.3921,0
+FRGT.US,D,20200625,000000,414370,423444,385000,394020,2.83162,0
+FRGT.US,D,20200626,000000,391380,396000,346500,349524,2.35602,0
+FRGT.US,D,20200629,000000,346500,362780,319550,352220,0.9286,0
+FRGT.US,D,20200630,000000,357500,379500,346500,347600,1.06382,0
+FRGT.US,D,20200701,000000,347600,368500,347600,347764,0.58966,0
+FRGT.US,D,20200702,000000,354200,354200,343750,344300,0.5498,0
+FRGT.US,D,20200706,000000,335500,367784,335500,350350,0.66682,0
+FRGT.US,D,20200707,000000,335500,363000,335500,349250,0.3434,0
+FRGT.US,D,20200708,000000,352936,466400,349800,461450,8.51498,0
+FRGT.US,D,20200709,000000,398640,420750,358876,385000,5.01936,0
+FRGT.US,D,20200710,000000,379500,390500,357500,357500,1.20804,0
+FRGT.US,D,20200713,000000,358710,368500,346500,355190,0.96976,0
+FRGT.US,D,20200714,000000,350900,355190,330000,330000,1.51836,0
+FRGT.US,D,20200715,000000,357390,412500,335500,336600,9.28138,0
+FRGT.US,D,20200716,000000,341000,374000,330220,337150,2.00582,0
+FRGT.US,D,20200717,000000,341000,368390,341000,354750,1.03084,0
+FRGT.US,D,20200720,000000,363824,380600,357500,376310,0.9928,0
+FRGT.US,D,20200721,000000,364100,407000,357500,394900,1.1327,0
+FRGT.US,D,20200722,000000,379500,394900,360250,371084,1.14274,0
+FRGT.US,D,20200723,000000,383350,390500,344850,345950,0.78668,0
+FRGT.US,D,20200724,000000,335500,356896,335500,338800,0.4588,0
+FRGT.US,D,20200727,000000,361184,361184,336324,342100,0.54,0
+FRGT.US,D,20200728,000000,341936,357500,331650,337700,0.5828,0
+FRGT.US,D,20200729,000000,319000,346500,291556,319000,2.34328,0
+FRGT.US,D,20200730,000000,312620,329944,298100,314050,0.3561,0
+FRGT.US,D,20200731,000000,311630,325984,306790,316800,0.37818,0
+FRGT.US,D,20200803,000000,308000,340944,308000,326536,0.44272,0
+FRGT.US,D,20200804,000000,324940,346500,313500,325600,0.86462,0
+FRGT.US,D,20200805,000000,323236,335500,320154,324556,0.2669,0
+FRGT.US,D,20200806,000000,323950,327196,309376,318944,0.3549,0
+FRGT.US,D,20200807,000000,308550,319000,297550,300024,0.4553,0
+FRGT.US,D,20200810,000000,302884,315424,297550,303876,0.23832,0
+FRGT.US,D,20200811,000000,308000,309650,297000,297000,0.31774,0
+FRGT.US,D,20200812,000000,297000,306350,286550,286550,0.27644,0
+FRGT.US,D,20200813,000000,286000,339790,282150,335390,9.00268,0
+FRGT.US,D,20200814,000000,312236,312236,247500,272416,3.40234,0
+FRGT.US,D,20200817,000000,273900,285944,255750,261856,2.4554,0
+FRGT.US,D,20200818,000000,264440,335500,247664,295624,9.32176,0
+FRGT.US,D,20200819,000000,264330,278740,256300,256300,3.31182,0
+FRGT.US,D,20200820,000000,259104,259160,236500,240680,2.62658,0
+FRGT.US,D,20200821,000000,234024,242000,221210,242000,7.76438,0
+FRGT.US,D,20200824,000000,266916,301400,231000,272250,19.643,0
+FRGT.US,D,20200825,000000,245850,277750,242056,271700,9.0951,0
+FRGT.US,D,20200826,000000,255750,275000,254044,264110,1.45772,0
+FRGT.US,D,20200827,000000,258500,263340,248216,261030,1.52598,0
+FRGT.US,D,20200828,000000,255804,259050,247776,258390,0.53686,0
+FRGT.US,D,20200831,000000,253660,258390,242276,247500,1.13366,0
+FRGT.US,D,20200901,000000,253000,253000,231000,233750,1.18852,0
+FRGT.US,D,20200902,000000,231936,242990,214500,220000,1.24052,0
+FRGT.US,D,20200903,000000,220000,262900,220000,221376,0.78132,0
+FRGT.US,D,20200904,000000,217416,217964,198000,205700,0.7654,0
+FRGT.US,D,20200908,000000,213840,241944,198000,214336,2.39336,0
+FRGT.US,D,20200909,000000,214830,225500,214500,221100,0.87344,0
+FRGT.US,D,20200910,000000,220000,225500,214500,224400,0.52156,0
+FRGT.US,D,20200911,000000,217250,225390,214500,220000,0.447459,0
+FRGT.US,D,20200914,000000,220000,225444,211916,220496,0.21652,0
+FRGT.US,D,20200915,000000,220000,227536,220000,225500,0.35142,0
+FRGT.US,D,20200916,000000,216644,241450,216644,226324,0.30774,0
+FRGT.US,D,20200917,000000,225500,226324,216700,220000,0.24832,0
+FRGT.US,D,20200918,000000,214500,225390,203500,208340,0.47882,0
+FRGT.US,D,20200921,000000,208944,218900,206800,209000,0.22958,0
+FRGT.US,D,20200922,000000,204050,216644,204050,208560,0.297759,0
+FRGT.US,D,20200923,000000,208724,214500,196350,196350,0.24766,0
+FRGT.US,D,20200924,000000,198550,200144,187000,193600,0.6911,0
+FRGT.US,D,20200925,000000,195250,247500,195250,220056,2.63996,0
+FRGT.US,D,20200928,000000,220000,313500,209824,275000,7.15,0
+FRGT.US,D,20200929,000000,228304,275000,228250,245244,2.52722,0
+FRGT.US,D,20200930,000000,236500,242000,222310,223850,1.43112,0
+FRGT.US,D,20201001,000000,232320,242000,225500,231384,0.31816,0
+FRGT.US,D,20201002,000000,220550,236500,220550,231660,0.21408,0
+FRGT.US,D,20201005,000000,231880,253000,228304,231000,0.50216,0
+FRGT.US,D,20201006,000000,229900,242000,226104,228250,0.32972,0
+FRGT.US,D,20201007,000000,228304,256850,226050,232650,1.5936,0
+FRGT.US,D,20201008,000000,234300,246676,232100,240360,0.44778,0
+FRGT.US,D,20201009,000000,247500,264000,236500,239250,0.72664,0
+FRGT.US,D,20201012,000000,325050,583000,292050,323894,139.908,0
+FRGT.US,D,20201013,000000,290400,301400,264000,265100,6.34112,0
+FRGT.US,D,20201014,000000,274560,397044,267796,354750,16.7967,0
+FRGT.US,D,20201015,000000,474816,484000,363000,368500,48.2299,0
+FRGT.US,D,20201016,000000,346280,373890,308000,346500,6.8519,0
+FRGT.US,D,20201019,000000,346500,445500,331100,390116,11.3352,0
+FRGT.US,D,20201020,000000,407000,489500,379500,422950,14.5895,0
+FRGT.US,D,20201021,000000,396990,428064,363000,381920,3.74526,0
+FRGT.US,D,20201022,000000,372844,382096,363000,380050,1.6979,0
+FRGT.US,D,20201023,000000,362064,368390,313500,328020,3.46684,0
+FRGT.US,D,20201026,000000,319000,341000,316250,330000,2.06744,0
+FRGT.US,D,20201027,000000,330000,357500,328350,336050,1.61927,0
+FRGT.US,D,20201028,000000,325654,349524,324500,324720,2.3417,0
+FRGT.US,D,20201029,000000,253000,280500,233924,260700,7.59004,0
+FRGT.US,D,20201030,000000,264000,268876,228800,234300,2.34476,0
+FRGT.US,D,20201102,000000,243100,253000,234300,236500,2.53312,0
+FRGT.US,D,20201103,000000,242000,242000,215600,228800,2.33204,0
+FRGT.US,D,20201104,000000,225500,225500,209000,214500,1.08802,0
+FRGT.US,D,20201105,000000,215050,235400,214500,227700,1.07664,0
+FRGT.US,D,20201106,000000,228800,240900,223300,231000,1.46808,0
+FRGT.US,D,20201109,000000,228800,244200,218900,238216,2.60298,0
+FRGT.US,D,20201110,000000,235400,264000,234750,256300,2.65624,0
+FRGT.US,D,20201111,000000,244200,258500,227700,233200,1.68526,0
+FRGT.US,D,20201112,000000,239800,239800,226216,233200,0.44294,0
+FRGT.US,D,20201113,000000,227700,243100,223300,243100,0.9082,0
+FRGT.US,D,20201116,000000,262900,262900,236500,242000,0.64016,0
+FRGT.US,D,20201117,000000,235400,241880,231000,236500,0.69842,0
+FRGT.US,D,20201118,000000,242000,246950,238204,246400,5.70018,0
+FRGT.US,D,20201119,000000,299200,370700,276100,295900,106.505,0
+FRGT.US,D,20201120,000000,268400,281600,258500,280500,4.87986,0
+FRGT.US,D,20201123,000000,275000,275604,260700,265100,2.05978,0
+FRGT.US,D,20201124,000000,264000,267300,248600,253000,2.6168,0
+FRGT.US,D,20201125,000000,268400,268400,234300,236500,3.1667,0
+FRGT.US,D,20201127,000000,250800,258500,242000,254100,1.78934,0
+FRGT.US,D,20201130,000000,253000,272800,247500,266200,2.38444,0
+FRGT.US,D,20201201,000000,269500,269500,248600,253000,1.31132,0
+FRGT.US,D,20201202,000000,253000,271700,253000,256300,1.50558,0
+FRGT.US,D,20201203,000000,266144,284900,254100,271700,2.85574,0
+FRGT.US,D,20201204,000000,267300,298164,264000,282700,4.602,0
+FRGT.US,D,20201207,000000,287100,301400,283690,295900,1.47864,0
+FRGT.US,D,20201208,000000,295900,313500,282700,294800,3.20756,0
+FRGT.US,D,20201209,000000,305800,311300,273900,279400,5.7675,0
+FRGT.US,D,20201210,000000,275000,295900,272954,295900,1.5154,0
+FRGT.US,D,20201211,000000,291500,300300,286000,286000,1.21034,0
+FRGT.US,D,20201214,000000,297000,315700,292964,303600,3.11364,0
+FRGT.US,D,20201215,000000,306900,321200,304700,313500,3.07904,0
+FRGT.US,D,20201216,000000,313500,326700,310220,320100,2.7453,0
+FRGT.US,D,20201217,000000,315700,328900,314600,323400,2.18402,0
+FRGT.US,D,20201218,000000,322300,352000,322300,337700,1.83838,0
+FRGT.US,D,20201221,000000,331100,346500,321200,326700,1.7633,0
+FRGT.US,D,20201222,000000,386100,423500,358600,380600,82.9547,0
+FRGT.US,D,20201223,000000,360800,391600,357500,378400,5.20764,0
+FRGT.US,D,20201224,000000,368500,374000,354784,361900,1.00884,0
+FRGT.US,D,20201228,000000,358600,368500,346500,359700,2.9387,0
+FRGT.US,D,20201229,000000,359700,369600,346500,368500,1.93706,0
+FRGT.US,D,20201230,000000,374000,422400,369600,409200,6.05806,0
+FRGT.US,D,20201231,000000,463100,519200,387200,398200,70.1424,0
+FRGT.US,D,20210104,000000,398200,412490,390500,408100,4.48018,0
+FRGT.US,D,20210105,000000,407000,451000,407000,446710,3.35944,0
+FRGT.US,D,20210106,000000,422400,448800,401500,403700,3.2174,0
+FRGT.US,D,20210107,000000,422400,432290,417044,424600,0.9754,0
+FRGT.US,D,20210108,000000,432300,432300,411400,421300,0.80632,0
+FRGT.US,D,20210111,000000,410300,424600,396000,400400,1.4889,0
+FRGT.US,D,20210112,000000,402600,427900,396000,403700,3.37114,0
+FRGT.US,D,20210113,000000,401500,401500,378400,382800,1.143,0
+FRGT.US,D,20210114,000000,387200,401500,382800,388300,0.64594,0
+FRGT.US,D,20210115,000000,386100,386100,367400,375100,0.91222,0
+FRGT.US,D,20210119,000000,378400,418000,369600,418000,8.16566,0
+FRGT.US,D,20210120,000000,416900,421300,392700,412500,1.83999,0
+FRGT.US,D,20210121,000000,404800,420200,397100,416900,1.2152,0
+FRGT.US,D,20210122,000000,415800,415800,392700,407000,0.99674,0
+FRGT.US,D,20210125,000000,402600,410300,387024,403700,1.15022,0
+FRGT.US,D,20210126,000000,412500,430100,397100,419100,1.45368,0
+FRGT.US,D,20210127,000000,437800,437800,385000,392700,14.2094,0
+FRGT.US,D,20210128,000000,398200,411400,377300,407000,2.78674,0
+FRGT.US,D,20210129,000000,407000,426744,379500,414700,6.42155,0
+FRGT.US,D,20210201,000000,418000,434500,409200,421300,2.63576,0
+FRGT.US,D,20210202,000000,420200,429000,402610,425700,3.1769,0
+FRGT.US,D,20210203,000000,430100,448800,426800,444400,2.47354,0
+FRGT.US,D,20210204,000000,438900,471900,438900,454300,4.06434,0
+FRGT.US,D,20210205,000000,456500,462000,429476,452100,4.28806,0
+FRGT.US,D,20210208,000000,456500,471900,443300,471900,1.64858,0
+FRGT.US,D,20210209,000000,471900,489500,463100,487300,4.3341,0
+FRGT.US,D,20210210,000000,488400,544500,467500,496100,10.7201,0
+FRGT.US,D,20210211,000000,497200,518100,459800,478500,4.04038,0
+FRGT.US,D,20210212,000000,481800,532400,481800,487300,2.63618,0
+FRGT.US,D,20210216,000000,508200,537900,507100,532400,2.43824,0
+FRGT.US,D,20210217,000000,532400,536800,507100,528000,1.49922,0
+FRGT.US,D,20210218,000000,514800,528700,497100,504900,1.29606,0
+FRGT.US,D,20210219,000000,500500,514800,482900,492800,0.79826,0
+FRGT.US,D,20210222,000000,495000,521400,480700,486200,2.2651,0
+FRGT.US,D,20210223,000000,491700,491700,418000,452100,1.45422,0
+FRGT.US,D,20210224,000000,452100,475200,452100,475200,1.0969,0
+FRGT.US,D,20210225,000000,458700,471900,442200,452100,0.8683,0
+FRGT.US,D,20210226,000000,452100,476300,432300,438900,3.0506,0
+FRGT.US,D,20210301,000000,444400,473000,444400,459800,0.58314,0
+FRGT.US,D,20210302,000000,466400,466400,446600,452100,0.26526,0
+FRGT.US,D,20210303,000000,480700,532400,402600,414700,9.91456,0
+FRGT.US,D,20210304,000000,404800,419100,369600,370700,2.378,0
+FRGT.US,D,20210305,000000,374000,407476,347600,403700,1.06996,0
+FRGT.US,D,20210308,000000,398200,407000,385000,391600,0.44362,0
+FRGT.US,D,20210309,000000,386100,411400,386100,401500,1.6748,0
+FRGT.US,D,20210310,000000,410300,429000,386110,420200,3.36606,0
+FRGT.US,D,20210311,000000,426800,462000,414700,437800,5.0583,0
+FRGT.US,D,20210312,000000,433400,437800,418000,423500,0.99488,0
+FRGT.US,D,20210315,000000,419100,423500,401510,412500,1.20378,0
+FRGT.US,D,20210316,000000,412500,424050,381150,390500,0.82688,0
+FRGT.US,D,20210317,000000,383900,410300,383900,410300,2.31854,0
+FRGT.US,D,20210318,000000,412500,442200,392700,398750,3.22496,0
+FRGT.US,D,20210319,000000,391600,407000,391600,397100,0.421699,0
+FRGT.US,D,20210322,000000,404810,412500,388300,404800,2.3316,0
+FRGT.US,D,20210323,000000,396000,401500,345400,345400,1.0953,0
+FRGT.US,D,20210324,000000,349800,368500,344300,344300,0.30414,0
+FRGT.US,D,20210325,000000,352000,359700,320100,344300,0.74958,0
+FRGT.US,D,20210326,000000,357500,360800,332200,345400,0.42234,0
+FRGT.US,D,20210329,000000,369600,400400,339900,342100,4.74536,0
+FRGT.US,D,20210330,000000,337700,348700,316800,321200,2.97216,0
+FRGT.US,D,20210331,000000,321200,337700,311300,320100,1.53758,0
+FRGT.US,D,20210401,000000,330000,349800,319000,345400,4.584,0
+FRGT.US,D,20210405,000000,337700,345400,327250,331100,2.19008,0
+FRGT.US,D,20210406,000000,334400,345400,326700,332200,2.89682,0
+FRGT.US,D,20210407,000000,330000,344300,322300,337700,2.91378,0
+FRGT.US,D,20210408,000000,336600,336600,309100,315700,3.64848,0
+FRGT.US,D,20210409,000000,312400,321200,271150,289300,2.5237,0
+FRGT.US,D,20210412,000000,284900,289300,264000,269500,1.7777,0
+FRGT.US,D,20210413,000000,272800,289300,264000,283800,1.677,0
+FRGT.US,D,20210414,000000,291500,292600,276100,281600,2.5088,0
+FRGT.US,D,20210415,000000,286000,286000,262900,272800,1.8875,0
+FRGT.US,D,20210416,000000,269500,286000,248600,277200,13.3146,0
+FRGT.US,D,20210419,000000,275000,289300,248600,253000,2.51602,0
+FRGT.US,D,20210420,000000,248600,249700,235400,245300,1.9448,0
+FRGT.US,D,20210421,000000,242000,256300,238700,248600,2.03974,0
+FRGT.US,D,20210422,000000,249700,275000,243100,254100,0.90928,0
+FRGT.US,D,20210423,000000,254100,267300,254100,264000,2.269,0
+FRGT.US,D,20210426,000000,268400,282480,264000,280500,0.45378,0
+FRGT.US,D,20210427,000000,278300,282700,273900,273900,0.35786,0
+FRGT.US,D,20210428,000000,270600,292600,267200,286000,0.26522,0
+FRGT.US,D,20210429,000000,283900,289300,275000,283800,0.19076,0
+FRGT.US,D,20210430,000000,287100,341000,277376,301400,2.69584,0
+FRGT.US,D,20210503,000000,313500,313500,280500,287100,0.96896,0
+FRGT.US,D,20210504,000000,280500,312400,278940,299200,2.77788,0
+FRGT.US,D,20210505,000000,305800,313500,281600,284900,0.9046,0
+FRGT.US,D,20210506,000000,286000,306900,282700,287100,2.63816,0
+FRGT.US,D,20210507,000000,291500,317900,286000,303600,2.50106,0
+FRGT.US,D,20210510,000000,304700,304700,287100,292600,0.72834,0
+FRGT.US,D,20210511,000000,299990,304700,288200,291500,0.43996,0
+FRGT.US,D,20210512,000000,288200,289850,276100,283800,0.26032,0
+FRGT.US,D,20210513,000000,282700,287596,264000,264000,1.00368,0
+FRGT.US,D,20210514,000000,269500,277200,265100,276100,0.12582,0
+FRGT.US,D,20210517,000000,269500,286000,269500,277200,0.08254,0
+FRGT.US,D,20210518,000000,280500,301400,280500,288200,1.09114,0
+FRGT.US,D,20210519,000000,291500,294800,277200,294800,0.25844,0
+FRGT.US,D,20210520,000000,291500,315700,283800,304700,0.6108,0
+FRGT.US,D,20210521,000000,319000,328900,309100,323400,0.9265,0
+FRGT.US,D,20210524,000000,324500,324500,306900,310200,0.12814,0
+FRGT.US,D,20210525,000000,310200,311630,291500,294800,0.2612,0
+FRGT.US,D,20210526,000000,300300,302500,295900,302500,0.12616,0
+FRGT.US,D,20210527,000000,302500,315700,299210,314600,0.17024,0
+FRGT.US,D,20210528,000000,313500,330000,311310,323400,0.64534,0
+FRGT.US,D,20210601,000000,323400,418000,323400,359700,3.8776,0
+FRGT.US,D,20210602,000000,363000,377060,341000,352000,0.51954,0
+FRGT.US,D,20210603,000000,332200,345400,332200,343200,0.36186,0
+FRGT.US,D,20210604,000000,347600,352000,332200,348700,0.3863,0
+FRGT.US,D,20210607,000000,353100,355300,347600,352000,0.354,0
+FRGT.US,D,20210608,000000,355300,355300,335500,338800,0.40812,0
+FRGT.US,D,20210609,000000,341000,360800,341000,349800,0.24894,0
+FRGT.US,D,20210610,000000,352000,416900,348700,372900,1.42906,0
+FRGT.US,D,20210611,000000,374000,440000,357500,372900,6.57702,0
+FRGT.US,D,20210614,000000,383900,426690,365200,412500,1.36002,0
+FRGT.US,D,20210615,000000,414700,427900,388300,404800,0.52594,0
+FRGT.US,D,20210616,000000,389400,427900,383910,410300,0.50256,0
+FRGT.US,D,20210617,000000,433400,436700,411490,427900,1.03512,0
+FRGT.US,D,20210618,000000,420200,425444,391600,399300,0.37792,0
+FRGT.US,D,20210621,000000,408100,425116,391600,398200,0.37028,0
+FRGT.US,D,20210622,000000,402600,412500,389400,401500,0.26814,0
+FRGT.US,D,20210623,000000,402600,406450,397100,403700,0.1497,0
+FRGT.US,D,20210624,000000,403700,421300,399410,412500,0.1088,0
+FRGT.US,D,20210625,000000,410300,412500,401500,404800,0.11284,0
+FRGT.US,D,20210628,000000,410300,411400,398200,403700,0.19848,0
+FRGT.US,D,20210629,000000,403470,437800,386100,397100,0.60688,0
+FRGT.US,D,20210630,000000,401500,425690,401500,411400,0.22894,0
+FRGT.US,D,20210701,000000,418000,419036,394900,399300,0.2249,0
+FRGT.US,D,20210702,000000,405900,407000,397300,401500,0.09236,0
+FRGT.US,D,20210706,000000,401500,437800,401500,422400,1.7445,0
+FRGT.US,D,20210707,000000,425700,434500,407000,420200,0.52438,0
+FRGT.US,D,20210708,000000,420200,467500,401500,422400,5.2029,0
+FRGT.US,D,20210709,000000,423500,430090,391600,401500,1.80962,0
+FRGT.US,D,20210712,000000,396000,399300,390500,394900,0.37768,0
+FRGT.US,D,20210713,000000,388300,392690,374000,380600,0.51974,0
+FRGT.US,D,20210714,000000,377300,384636,347600,347600,0.5485,0
+FRGT.US,D,20210715,000000,355300,359690,338800,352000,0.2363,0
+FRGT.US,D,20210716,000000,357500,357500,338810,344300,0.1399,0
+FRGT.US,D,20210719,000000,330000,348700,313756,333300,0.31006,0
+FRGT.US,D,20210720,000000,335500,338800,322236,325600,0.12722,0
+FRGT.US,D,20210721,000000,330000,353190,330000,353100,0.0907,0
+FRGT.US,D,20210722,000000,346500,347600,339900,342100,0.09406,0
+FRGT.US,D,20210723,000000,344300,344300,328350,333300,0.0716,0
+FRGT.US,D,20210726,000000,346500,347600,341000,342100,0.16216,0
+FRGT.US,D,20210727,000000,342100,347600,332210,347600,0.05948,0
+FRGT.US,D,20210728,000000,350900,354200,336600,344300,0.14432,0
+FRGT.US,D,20210729,000000,349800,354200,330000,336600,0.35372,0
+FRGT.US,D,20210730,000000,339900,352000,328900,338800,0.09194,0
+FRGT.US,D,20210802,000000,337700,342100,331110,342100,0.2055,0
+FRGT.US,D,20210803,000000,338800,346500,331100,342100,0.0427,0
+FRGT.US,D,20210804,000000,344300,349800,330164,343200,0.0855,0
+FRGT.US,D,20210805,000000,466400,495000,379500,404800,505.69,0
+FRGT.US,D,20210806,000000,386100,392700,358600,358600,7.70014,0
+FRGT.US,D,20210809,000000,353100,360800,347600,353100,2.07658,0
+FRGT.US,D,20210810,000000,347600,363000,332200,354200,0.9896,0
+FRGT.US,D,20210811,000000,349800,353100,328900,328900,1.77836,0
+FRGT.US,D,20210812,000000,328900,355300,328900,352000,0.7839,0
+FRGT.US,D,20210813,000000,341770,356400,335500,343200,0.834639,0
+FRGT.US,D,20210816,000000,339900,340890,320100,328900,1.22022,0
+FRGT.US,D,20210817,000000,319000,330000,302500,303600,0.7616,0
+FRGT.US,D,20210818,000000,304700,311300,297000,302500,0.65844,0
+FRGT.US,D,20210819,000000,297000,297220,250800,256300,1.70279,0
+FRGT.US,D,20210820,000000,260700,268180,256300,260700,0.54678,0
+FRGT.US,D,20210823,000000,268400,275000,264036,268400,0.44506,0
+FRGT.US,D,20210824,000000,273900,288200,273570,283800,0.27748,0
+FRGT.US,D,20210825,000000,283800,290390,275000,279400,0.20928,0
+FRGT.US,D,20210826,000000,277640,290400,275000,275000,0.21878,0
+FRGT.US,D,20210827,000000,275476,288200,275000,277200,0.288879,0
+FRGT.US,D,20210830,000000,288200,288200,277200,286000,1.23158,0
+FRGT.US,D,20210831,000000,289300,300024,287100,298100,0.71734,0
+FRGT.US,D,20210901,000000,294800,310200,289300,306900,0.5832,0
+FRGT.US,D,20210902,000000,306900,316800,306900,311300,0.32362,0
+FRGT.US,D,20210903,000000,311850,311850,292260,299200,0.2752,0
+FRGT.US,D,20210907,000000,294800,297000,240900,270600,2.141,0
+FRGT.US,D,20210908,000000,266200,297000,266200,292600,1.42468,0
+FRGT.US,D,20210909,000000,292600,292600,271700,284056,0.3089,0
+FRGT.US,D,20210910,000000,290400,314600,276100,306900,0.94622,0
+FRGT.US,D,20210913,000000,306900,311300,294890,311300,0.1986,0
+FRGT.US,D,20210914,000000,309110,319000,292786,315700,0.38168,0
+FRGT.US,D,20210915,000000,316800,316800,301400,302500,0.28664,0
+FRGT.US,D,20210916,000000,300300,300300,271700,284900,0.92522,0
+FRGT.US,D,20210917,000000,276100,276100,255200,261800,0.61196,0
+FRGT.US,D,20210920,000000,271700,304050,271700,272800,0.36738,0
+FRGT.US,D,20210921,000000,271700,271700,251890,257400,0.3146,0
+FRGT.US,D,20210922,000000,255200,278300,254210,261800,0.46932,0
+FRGT.US,D,20210923,000000,258500,273890,258500,265100,0.18586,0
+FRGT.US,D,20210924,000000,268400,270600,261800,268400,0.0826,0
+FRGT.US,D,20210927,000000,267300,270600,265750,266200,0.10374,0
+FRGT.US,D,20210928,000000,264000,269490,254100,262976,0.88166,0
+FRGT.US,D,20210929,000000,261800,283800,261800,275000,0.79714,0
+FRGT.US,D,20210930,000000,275000,283800,265504,270600,0.2062,0
+FRGT.US,D,20211001,000000,270600,270600,262900,266200,0.08246,0
+FRGT.US,D,20211004,000000,253000,255200,245300,245300,0.80196,0
+FRGT.US,D,20211005,000000,261800,268400,259600,265100,0.69948,0
+FRGT.US,D,20211006,000000,264000,270600,261214,268400,0.13022,0
+FRGT.US,D,20211007,000000,268970,277364,262910,273900,0.32302,0
+FRGT.US,D,20211008,000000,273900,288200,265210,280500,0.27274,0
+FRGT.US,D,20211011,000000,278014,279300,269500,272800,0.20988,0
+FRGT.US,D,20211012,000000,277200,277200,268400,269500,0.10652,0
+FRGT.US,D,20211013,000000,275000,277090,266220,272800,0.26096,0
+FRGT.US,D,20211014,000000,295900,295900,264000,271700,3.7603,0
+FRGT.US,D,20211015,000000,270600,276100,260700,271700,0.48488,0
+FRGT.US,D,20211018,000000,266200,275000,222200,248600,3.68002,0
+FRGT.US,D,20211019,000000,242000,258500,242000,248600,0.56388,0
+FRGT.US,D,20211020,000000,251900,268400,243100,260700,1.47554,0
+FRGT.US,D,20211021,000000,261800,267080,242000,247500,1.3893,0
+FRGT.US,D,20211022,000000,246400,260700,232100,235400,0.70788,0
+FRGT.US,D,20211025,000000,256264,256300,236500,236500,0.37604,0
+FRGT.US,D,20211026,000000,239800,244200,233200,238700,0.2412,0
+FRGT.US,D,20211027,000000,235400,255200,235400,250800,0.56748,0
+FRGT.US,D,20211028,000000,254100,255200,242000,246400,0.40448,0
+FRGT.US,D,20211029,000000,246400,253000,246400,248600,0.20026,0
+FRGT.US,D,20211101,000000,256300,256300,248600,253000,0.20178,0
+FRGT.US,D,20211102,000000,253000,253000,243100,247500,0.50796,0
+FRGT.US,D,20211103,000000,253000,253000,247500,248600,0.05722,0
+FRGT.US,D,20211104,000000,249060,251890,244200,248600,0.1602,0
+FRGT.US,D,20211105,000000,247500,253240,247500,250800,0.1322,0
+FRGT.US,D,20211108,000000,251900,254100,245300,254100,0.23852,0
+FRGT.US,D,20211109,000000,249700,255200,246400,255200,0.11226,0
+FRGT.US,D,20211110,000000,254100,258490,250800,253000,0.06226,0
+FRGT.US,D,20211111,000000,261800,261800,253000,259600,0.11942,0
+FRGT.US,D,20211112,000000,256320,260700,246950,253000,0.2915,0
+FRGT.US,D,20211115,000000,261524,262920,248160,257400,0.34826,0
+FRGT.US,D,20211116,000000,256390,258500,254384,257400,0.10994,0
+FRGT.US,D,20211117,000000,257180,258500,254100,258500,0.24678,0
+FRGT.US,D,20211118,000000,253000,260150,247500,250800,0.3027,0
+FRGT.US,D,20211119,000000,247500,251900,236500,246500,0.34238,0
+FRGT.US,D,20211122,000000,238700,247500,234300,235400,0.40208,0
+FRGT.US,D,20211123,000000,234390,235400,225510,227700,0.2896,0
+FRGT.US,D,20211124,000000,229900,245776,229900,245300,0.26974,0
+FRGT.US,D,20211126,000000,242880,250864,237600,247500,0.22912,0
+FRGT.US,D,20211129,000000,246400,246400,240900,244200,0.09754,0
+FRGT.US,D,20211130,000000,244200,257180,240900,242000,0.34786,0
+FRGT.US,D,20211201,000000,244200,248600,240900,242000,0.34144,0
+FRGT.US,D,20211202,000000,239800,242000,226424,235400,0.3789,0
+FRGT.US,D,20211203,000000,243100,243100,231000,236500,0.52526,0
+FRGT.US,D,20211206,000000,245300,245300,232100,233200,0.4145,0
+FRGT.US,D,20211207,000000,233200,243596,233200,238700,0.23516,0
+FRGT.US,D,20211208,000000,241450,279400,238700,253000,1.85208,0
+FRGT.US,D,20211209,000000,258500,271964,251900,260700,0.5486,0
+FRGT.US,D,20211210,000000,269500,269500,258684,267300,0.27846,0
+FRGT.US,D,20211213,000000,278300,350900,272800,330000,7.38532,0
+FRGT.US,D,20211214,000000,333300,436700,330000,368500,17.2199,0
+FRGT.US,D,20211215,000000,385000,385000,312400,329450,2.2899,0
+FRGT.US,D,20211216,000000,333300,338800,321200,321200,0.30672,0
+FRGT.US,D,20211217,000000,323400,323400,283810,295900,0.46322,0
+FRGT.US,D,20211220,000000,284220,312410,284220,297000,0.1483,0
+FRGT.US,D,20211221,000000,295900,302500,284040,302500,0.33228,0
+FRGT.US,D,20211222,000000,298100,303600,293004,299200,0.12012,0
+FRGT.US,D,20211223,000000,291664,295900,291500,291500,0.10908,0
+FRGT.US,D,20211227,000000,293700,300300,286000,300300,0.3333,0
+FRGT.US,D,20211228,000000,291500,325600,290730,302500,0.34784,0
+FRGT.US,D,20211229,000000,299200,299200,276724,282700,0.12216,0
+FRGT.US,D,20211230,000000,281580,297000,265110,297000,0.14172,0
+FRGT.US,D,20211231,000000,289300,317350,289300,304700,0.30654,0
+FRGT.US,D,20220103,000000,299200,324214,293700,298100,0.28774,0
+FRGT.US,D,20220104,000000,303600,311300,288200,292600,0.17452,0
+FRGT.US,D,20220105,000000,287100,293150,271700,275000,0.11256,0
+FRGT.US,D,20220106,000000,294800,297000,275000,275000,0.13244,0
+FRGT.US,D,20220107,000000,273900,297000,273900,297000,0.10764,0
+FRGT.US,D,20220110,000000,291500,291500,254100,269500,0.25386,0
+FRGT.US,D,20220111,000000,280500,280500,254110,276100,0.16096,0
+FRGT.US,D,20220112,000000,286000,286000,259260,280500,0.02522,0
+FRGT.US,D,20220113,000000,278850,307416,278850,297000,0.62426,0
+FRGT.US,D,20220114,000000,297000,301390,269500,272800,0.22208,0
+FRGT.US,D,20220118,000000,269500,283756,251900,272800,0.1434,0
+FRGT.US,D,20220119,000000,268400,272790,256300,265100,0.05442,0
+FRGT.US,D,20220120,000000,274470,297000,270050,275000,0.44474,0
+FRGT.US,D,20220121,000000,270600,272250,250800,250800,0.1079,0
+FRGT.US,D,20220124,000000,250800,252660,177100,249700,0.87372,0
+FRGT.US,D,20220125,000000,253000,258190,231000,235400,0.12276,0
+FRGT.US,D,20220126,000000,236500,236500,220000,222244,0.2927,0
+FRGT.US,D,20220127,000000,221980,222200,209000,209000,0.12884,0
+FRGT.US,D,20220128,000000,209000,209000,191400,209000,0.15802,0
+FRGT.US,D,20220131,000000,209000,216150,207900,216150,0.08822,0
+FRGT.US,D,20220201,000000,222200,246090,222200,240900,0.08982,0
+FRGT.US,D,20220202,000000,242000,243100,225720,242000,0.04834,0
+FRGT.US,D,20220203,000000,245300,245300,220000,226600,0.31624,0
+FRGT.US,D,20220204,000000,222200,228450,206800,224400,0.04774,0
+FRGT.US,D,20220207,000000,226600,244200,226600,239800,0.10388,0
+FRGT.US,D,20220208,000000,247500,250800,237800,247500,0.05946,0
+FRGT.US,D,20220209,000000,250800,264000,245520,261800,0.7625,0
+FRGT.US,D,20220210,000000,275000,388300,254660,327250,5.3089,0
+FRGT.US,D,20220211,000000,306900,307990,245980,250800,1.49964,0
+FRGT.US,D,20220214,000000,232100,256300,225500,250800,0.42428,0
+FRGT.US,D,20220215,000000,181000,205156,168000,171000,2.57518,0
+FRGT.US,D,20220216,000000,175000,185000,163000,165000,1.93514,0
+FRGT.US,D,20220217,000000,174500,174500,160000,160000,0.6542,0
+FRGT.US,D,20220218,000000,160000,166000,158000,160000,0.68514,0
+FRGT.US,D,20220222,000000,163500,163500,158500,161000,0.512479,0
+FRGT.US,D,20220223,000000,159000,162500,138000,142000,0.71566,0
+FRGT.US,D,20220224,000000,126000,132000,118845,129085,0.33796,0
+FRGT.US,D,20220225,000000,134000,141000,119500,120500,0.64264,0
+FRGT.US,D,20220228,000000,120000,126995,101000,110250,1.22786,0
+FRGT.US,D,20220301,000000,107010,111250,107000,107000,0.37476,0
+FRGT.US,D,20220302,000000,106000,123000,106000,113500,0.58718,0
+FRGT.US,D,20220303,000000,114500,114500,105500,105500,0.39252,0
+FRGT.US,D,20220304,000000,104000,104000,95500,95500,0.37204,0
+FRGT.US,D,20220307,000000,97000,104250,93500,99500,12.1845,0
+FRGT.US,D,20220308,000000,120500,123500,98000,100500,5.5917,0
+FRGT.US,D,20220309,000000,99000,103990,90500,97500,1.86548,0
+FRGT.US,D,20220310,000000,96500,107220,96500,103280,2.89098,0
+FRGT.US,D,20220311,000000,98500,103430,93500,100500,2.5778,0
+FRGT.US,D,20220314,000000,99500,99500,86235,88000,1.5332,0
+FRGT.US,D,20220315,000000,82500,93500,82500,85000,1.37144,0
+FRGT.US,D,20220316,000000,91000,100000,82500,92500,5.1425,0
+FRGT.US,D,20220317,000000,90000,103000,90000,98550,1.82072,0
+FRGT.US,D,20220318,000000,98500,104495,93750,102505,2.49236,0
+FRGT.US,D,20220321,000000,157500,180000,121000,131500,810.701,0
+FRGT.US,D,20220322,000000,116000,130000,111500,127500,29.8692,0
+FRGT.US,D,20220323,000000,120500,131500,118000,131500,11.9962,0
+FRGT.US,D,20220324,000000,126000,136000,126000,133500,6.08002,0
+FRGT.US,D,20220325,000000,134500,134530,117500,119000,4.54202,0
+FRGT.US,D,20220328,000000,115000,119000,109000,112000,1.83632,0
+FRGT.US,D,20220329,000000,111500,116500,111500,112000,2.67768,0
+FRGT.US,D,20220330,000000,111500,112750,105000,106000,2.38844,0
+FRGT.US,D,20220331,000000,108125,108125,93000,96500,3.76448,0
+FRGT.US,D,20220401,000000,126750,159500,117000,131500,985.558,0
+FRGT.US,D,20220404,000000,115500,129500,105000,125500,49.1661,0
+FRGT.US,D,20220405,000000,113500,130000,113500,124500,14.0983,0
+FRGT.US,D,20220406,000000,120000,127900,117590,125500,7.16029,0
+FRGT.US,D,20220407,000000,120500,126000,112500,114500,5.14648,0
+FRGT.US,D,20220408,000000,113000,119500,102500,105000,4.70468,0
+FRGT.US,D,20220411,000000,109000,112000,108000,109500,2.29424,0
+FRGT.US,D,20220412,000000,108500,112810,105500,107500,1.70014,0
+FRGT.US,D,20220413,000000,107500,118500,107500,116500,2.92572,0
+FRGT.US,D,20220414,000000,114500,119500,111000,115500,0.78656,0
+FRGT.US,D,20220418,000000,116000,121000,112000,120000,0.90944,0
+FRGT.US,D,20220419,000000,118000,120000,111500,111500,0.89756,0
+FRGT.US,D,20220420,000000,118000,119320,110500,113000,0.7227,0
+FRGT.US,D,20220421,000000,113000,116500,108000,108000,0.5422,0
+FRGT.US,D,20220422,000000,110000,113000,107500,108000,0.63268,0
+FRGT.US,D,20220425,000000,106500,113500,105500,108500,0.39828,0
+FRGT.US,D,20220426,000000,105000,111500,100000,106000,1.10564,0
+FRGT.US,D,20220427,000000,106000,109000,102500,107500,0.32038,0
+FRGT.US,D,20220428,000000,106000,109000,100000,102500,0.51486,0
+FRGT.US,D,20220429,000000,100500,105000,91000,96500,1.15872,0
+FRGT.US,D,20220502,000000,94000,104500,94000,103000,0.2228,0
+FRGT.US,D,20220503,000000,103000,104000,98000,103500,0.35862,0
+FRGT.US,D,20220504,000000,106000,106000,100500,104000,0.32502,0
+FRGT.US,D,20220505,000000,102500,104760,91000,93000,0.5477,0
+FRGT.US,D,20220506,000000,98605,99415,94000,97000,0.72286,0
+FRGT.US,D,20220509,000000,95500,99500,90500,94000,1.19102,0
+FRGT.US,D,20220510,000000,92500,97000,90000,91500,0.70446,0
+FRGT.US,D,20220511,000000,89000,95000,76000,76000,1.86218,0
+FRGT.US,D,20220512,000000,74000,84000,70000,81000,0.73084,0
+FRGT.US,D,20220513,000000,75500,84560,75500,82000,0.37598,0
+FRGT.US,D,20220516,000000,80000,92500,78000,81000,0.42206,0
+FRGT.US,D,20220517,000000,85000,97000,82500,95500,0.860619,0
+FRGT.US,D,20220518,000000,94000,94000,80500,83000,0.40602,0
+FRGT.US,D,20220519,000000,83500,93500,81000,92000,0.64074,0
+FRGT.US,D,20220520,000000,91000,91000,84000,84000,0.1012,0
+FRGT.US,D,20220523,000000,82500,84000,70000,78500,0.63196,0
+FRGT.US,D,20220524,000000,77500,91000,77500,82000,1.89708,0
+FRGT.US,D,20220525,000000,79500,89000,77500,79000,2.39972,0
+FRGT.US,D,20220526,000000,78000,84000,78000,83000,0.50548,0
+FRGT.US,D,20220527,000000,89000,93000,73000,84000,0.74,0
+FRGT.US,D,20220531,000000,64000,92500,64000,90000,0.64536,0
+FRGT.US,D,20220601,000000,90000,90000,76505,78500,0.21564,0
+FRGT.US,D,20220602,000000,76500,82915,73000,73335,0.3436,0
+FRGT.US,D,20220603,000000,75655,78500,75500,77500,0.1517,0
+FRGT.US,D,20220606,000000,90000,90000,79500,83270,0.30286,0
+FRGT.US,D,20220607,000000,86000,88200,79905,84000,0.1827,0
+FRGT.US,D,20220608,000000,85000,85000,79000,81500,0.29388,0
+FRGT.US,D,20220609,000000,83175,84000,75500,77500,0.13808,0
+FRGT.US,D,20220610,000000,73500,82000,71500,81000,0.58644,0
+FRGT.US,D,20220613,000000,76005,80500,73005,77000,0.59154,0
+FRGT.US,D,20220614,000000,76720,78500,76500,77500,0.11636,0
+FRGT.US,D,20220615,000000,79000,79000,74500,76000,0.18916,0
+FRGT.US,D,20220616,000000,76360,77000,75500,75500,0.04612,0
+FRGT.US,D,20220617,000000,76800,77000,70000,70500,0.4246,0
+FRGT.US,D,20220621,000000,71500,76045,68290,69250,1.10486,0
+FRGT.US,D,20220622,000000,69000,70000,68000,68500,0.60478,0
+FRGT.US,D,20220623,000000,66000,69000,66000,66500,0.29832,0
+FRGT.US,D,20220624,000000,65500,71500,65500,70500,0.47828,0
+FRGT.US,D,20220627,000000,74000,82500,73500,82500,0.12886,0
+FRGT.US,D,20220628,000000,77000,87000,73500,84500,0.16636,0
+FRGT.US,D,20220629,000000,80500,84090,73000,74000,0.56576,0
+FRGT.US,D,20220630,000000,73500,83000,72000,80500,0.16618,0
+FRGT.US,D,20220701,000000,73500,79000,73500,74000,0.41142,0
+FRGT.US,D,20220705,000000,74000,79920,73000,75500,0.8208,0
+FRGT.US,D,20220706,000000,73000,79500,71750,74000,0.4283,0
+FRGT.US,D,20220707,000000,74500,78500,73500,75000,0.66414,0
+FRGT.US,D,20220708,000000,77995,81000,66500,68000,2.05394,0
+FRGT.US,D,20220711,000000,71130,71130,66885,69000,0.16332,0
+FRGT.US,D,20220712,000000,71420,75000,70250,74000,0.2105,0
+FRGT.US,D,20220713,000000,69200,71500,69000,70500,0.11418,0
+FRGT.US,D,20220714,000000,73000,75000,73000,74500,0.201799,0
+FRGT.US,D,20220715,000000,76885,78000,72500,74500,0.0889,0
+FRGT.US,D,20220718,000000,74270,74500,71000,73500,0.32272,0
+FRGT.US,D,20220719,000000,74000,77000,72500,73000,0.34554,0
+FRGT.US,D,20220720,000000,75255,79705,74000,79000,0.1561,0
+FRGT.US,D,20220721,000000,79000,79500,75000,75000,0.1786,0
+FRGT.US,D,20220722,000000,73500,74015,71000,71000,0.18262,0
+FRGT.US,D,20220725,000000,70500,75250,70005,74000,0.0721,0
+FRGT.US,D,20220726,000000,147000,157560,110530,124000,952.709,0
+FRGT.US,D,20220727,000000,115500,118000,100000,102500,24.4496,0
+FRGT.US,D,20220728,000000,95500,98500,86000,92000,11.1687,0
+FRGT.US,D,20220729,000000,85000,91995,83000,85000,4.66666,0
+FRGT.US,D,20220801,000000,83500,85000,80000,82000,2.18504,0
+FRGT.US,D,20220802,000000,79500,82960,79000,81500,1.28042,0
+FRGT.US,D,20220803,000000,79000,91500,79000,90000,3.36686,0
+FRGT.US,D,20220804,000000,94000,114500,91000,103500,6.97146,0
+FRGT.US,D,20220805,000000,100500,112000,96690,107000,1.45882,0
+FRGT.US,D,20220808,000000,107500,113000,98500,106000,1.33594,0
+FRGT.US,D,20220809,000000,101000,111000,101000,103500,0.91012,0
+FRGT.US,D,20220810,000000,107500,110000,95505,101500,1.23186,0
+FRGT.US,D,20220811,000000,105500,109000,98505,100000,0.36062,0
+FRGT.US,D,20220812,000000,103000,109500,101215,103000,1.21918,0
+FRGT.US,D,20220815,000000,100000,110000,100000,108500,1.04632,0
+FRGT.US,D,20220816,000000,110500,111500,100505,104000,1.01052,0
+FRGT.US,D,20220817,000000,101000,101000,96005,97000,0.66734,0
+FRGT.US,D,20220818,000000,98000,100000,90000,90500,0.63628,0
+FRGT.US,D,20220819,000000,90000,90500,87500,88500,0.49496,0
+FRGT.US,D,20220822,000000,88500,92085,85000,85500,0.42218,0
+FRGT.US,D,20220823,000000,91900,92000,85500,91090,0.47896,0
+FRGT.US,D,20220824,000000,88500,93000,86500,93000,0.11206,0
+FRGT.US,D,20220825,000000,90000,95045,89005,91500,0.34166,0
+FRGT.US,D,20220826,000000,96995,96995,87365,88500,0.26882,0
+FRGT.US,D,20220829,000000,86650,99495,86500,90000,0.22844,0
+FRGT.US,D,20220830,000000,91000,95000,76500,77000,1.85282,0
+FRGT.US,D,20220831,000000,81495,88500,80000,80000,3.33552,0
+FRGT.US,D,20220901,000000,80190,88590,75000,77500,1.41706,0
+FRGT.US,D,20220902,000000,78050,80500,76000,76000,0.24122,0
+FRGT.US,D,20220906,000000,74000,81000,74000,74500,0.59884,0
+FRGT.US,D,20220907,000000,75000,78625,74000,77000,0.32216,0
+FRGT.US,D,20220908,000000,75000,79500,67500,68500,2.18292,0
+FRGT.US,D,20220909,000000,71500,71500,66000,66500,1.2869,0
+FRGT.US,D,20220912,000000,66000,69000,60000,61500,1.53406,0
+FRGT.US,D,20220913,000000,63000,64000,59000,59495,1.14064,0
+FRGT.US,D,20220914,000000,59000,60000,49000,50005,3.30778,0
+FRGT.US,D,20220915,000000,48500,52000,48500,50500,2.20472,0
+FRGT.US,D,20220916,000000,51500,51500,44000,44000,2.37602,0
+FRGT.US,D,20220919,000000,45140,45140,40000,40000,1.46732,0
+FRGT.US,D,20220920,000000,40000,40505,36005,37000,2.56006,0
+FRGT.US,D,20220921,000000,37500,41495,34775,34850,1.61858,0
+FRGT.US,D,20220922,000000,40450,40450,33600,33600,1.04866,0
+FRGT.US,D,20220923,000000,33650,33650,17800,25495,6.55455,0
+FRGT.US,D,20220926,000000,23500,27500,21630,27500,1.63286,0
+FRGT.US,D,20220927,000000,21700,31485,21700,27500,2.79414,0
+FRGT.US,D,20220928,000000,27055,27250,24060,25000,2.42934,0
+FRGT.US,D,20220929,000000,26500,26500,22300,25005,0.93942,0
+FRGT.US,D,20220930,000000,23775,26680,23775,25505,0.69604,0
+FRGT.US,D,20221003,000000,26000,29500,25030,25040,1.66572,0
+FRGT.US,D,20221004,000000,26010,27770,25015,25055,1.0043,0
+FRGT.US,D,20221005,000000,26050,28985,24775,25020,0.62438,0
+FRGT.US,D,20221006,000000,25485,25490,21950,22375,1.54534,0
+FRGT.US,D,20221007,000000,22500,24450,20355,20500,1.5077,0
+FRGT.US,D,20221010,000000,19780,25485,19780,21490,0.8228,0
+FRGT.US,D,20221011,000000,21985,21995,19908.8,19950,0.22726,0
+FRGT.US,D,20221012,000000,21490,23330,20100,20975,0.83804,0
+FRGT.US,D,20221013,000000,20872.8,23990,20872.8,22500,1.31004,0
+FRGT.US,D,20221014,000000,23770,23770,21315,21755,1.28318,0
+FRGT.US,D,20221017,000000,23000,23000,20650,22500,0.62316,0
+FRGT.US,D,20221018,000000,22495,22495,20550,20830,0.94712,0
+FRGT.US,D,20221019,000000,21000,23745,19165,20000,0.72734,0
+FRGT.US,D,20221020,000000,21115,21115,18750,19605,0.74884,0
+FRGT.US,D,20221021,000000,20005,22175,18510,20300,1.65816,0
+FRGT.US,D,20221024,000000,22000,22450,15505,20565,4.85356,0
+FRGT.US,D,20221025,000000,22500,27500,20555,21500,8.68428,0
+FRGT.US,D,20221026,000000,23500,43000,22000,29550,240.42,0
+FRGT.US,D,20221027,000000,28995,37500,26095,31950,100.506,0
+FRGT.US,D,20221028,000000,29500,31735,23000,25515,45.3711,0
+FRGT.US,D,20221031,000000,25970,27285,19500,20965,19.2141,0
+FRGT.US,D,20221101,000000,19500,20730,18015,18495,8.70144,0
+FRGT.US,D,20221102,000000,17940,18000,14390,16000,14.7484,0
+FRGT.US,D,20221103,000000,15000,15995,12005,12500,6.86234,0
+FRGT.US,D,20221104,000000,13390,27000,12020,15000,323.031,0
+FRGT.US,D,20221107,000000,16500,16935,13025,13250,46.8102,0
+FRGT.US,D,20221108,000000,12780,13495,12000,12689.9,24.2045,0
+FRGT.US,D,20221109,000000,12495,12495,8995,9000,18.1833,0
+FRGT.US,D,20221110,000000,9505,10250,9030,9715,8.38074,0
+FRGT.US,D,20221111,000000,10350,10385,9410,10344.9,8.82428,0
+FRGT.US,D,20221114,000000,21500,31000,20550,22050,1535.95,0
+FRGT.US,D,20221115,000000,19400,19450,15090,17470,140.807,0
+FRGT.US,D,20221116,000000,15015,23210,15000,19360,127.732,0
+FRGT.US,D,20221117,000000,17500,19976.2,16445,17075,28.3704,0
+FRGT.US,D,20221118,000000,16000,16130,14505,15310,23.0634,0
+FRGT.US,D,20221121,000000,21385,21750,17750,17750,192.689,0
+FRGT.US,D,20221122,000000,16200,17000,15250,16735,29.2913,0
+FRGT.US,D,20221123,000000,15575,16190,14750,15215,22.2951,0
+FRGT.US,D,20221125,000000,15470,16625,15470,15595,10.8571,0
+FRGT.US,D,20221128,000000,16500,16500,15000,15595,13.0988,0
+FRGT.US,D,20221129,000000,15860,15995,12500,13250,22.4259,0
+FRGT.US,D,20221130,000000,14950,14950,12500,14945,13.8867,0
+FRGT.US,D,20221201,000000,15000,16000,14510,15540,9.94658,0
+FRGT.US,D,20221202,000000,15750,16500,15000,16125,8.25962,0
+FRGT.US,D,20221205,000000,16375,16375,15000,15500,6.09698,0
+FRGT.US,D,20221206,000000,15500,15500,13900,14250,8.26716,0
+FRGT.US,D,20221207,000000,14395,15100,13750,14850,3.8536,0
+FRGT.US,D,20221208,000000,14405,15125,13800,15000,6.90584,0
+FRGT.US,D,20221209,000000,14940,14940,14000,14500,9.02152,0
+FRGT.US,D,20221212,000000,14500,14740,13145,13680,4.78392,0
+FRGT.US,D,20221213,000000,15500,15500,12970,13085,13.4808,0
+FRGT.US,D,20221214,000000,13000,13500,10505,12005,12.0003,0
+FRGT.US,D,20221215,000000,11495,12980,10505,12495,4.646,0
+FRGT.US,D,20221216,000000,12350,12500,11300,12000,2.66336,0
+FRGT.US,D,20221219,000000,11500,12500,10890,12000,3.40178,0
+FRGT.US,D,20221220,000000,12505,13050,10530,11400,33.9788,0
+FRGT.US,D,20221221,000000,10550,12000,9500,10305,5.74902,0
+FRGT.US,D,20221222,000000,11110,12950,10402.3,11570,8.24818,0
+FRGT.US,D,20221223,000000,12300,12300,10750,11500,1.3212,0
+FRGT.US,D,20221227,000000,10000,11025,9500,10505,3.81152,0
+FRGT.US,D,20221228,000000,10580,11625,9075,11345,5.20514,0
+FRGT.US,D,20221229,000000,15110,15475,11900,12655,206.405,0
+FRGT.US,D,20221230,000000,11000,11950,10750,11465,31.531,0
+FRGT.US,D,20230103,000000,11000,11495,10250,10550,10.6141,0
+FRGT.US,D,20230104,000000,10835,16500,10250,11945,23.5001,0
+FRGT.US,D,20230105,000000,12005,14500,11500,11990,43.3968,0
+FRGT.US,D,20230106,000000,11400,12750,11000,11710,18.7635,0
+FRGT.US,D,20230109,000000,11450,12900,11450,12025,9.3445,0
+FRGT.US,D,20230110,000000,12500,13745,12005,13200,22.9065,0
+FRGT.US,D,20230111,000000,13000,13750,12600,12600,12.8531,0
+FRGT.US,D,20230112,000000,12535,15000,12535,13845,27.0748,0
+FRGT.US,D,20230113,000000,14485,15845,13315,14400,17.0108,0
+FRGT.US,D,20230117,000000,14500,14630,13525,14015,9.0472,0
+FRGT.US,D,20230118,000000,14065,14350,12575,12650,11.8461,0
+FRGT.US,D,20230119,000000,12650,13490,12500,13370,12.0813,0
+FRGT.US,D,20230120,000000,14250,14450,13500,13915,20.157,0
+FRGT.US,D,20230123,000000,14150,17250,14035,15750,51.1691,0
+FRGT.US,D,20230124,000000,16000,16500,13900,14615,30.9217,0
+FRGT.US,D,20230125,000000,14350,14350,13500,14150,13.4319,0
+FRGT.US,D,20230126,000000,14000,20000,14000,16245,230.165,0
+FRGT.US,D,20230127,000000,18500,23000,16250,20250,671.449,0
+FRGT.US,D,20230130,000000,26500,29580,20250,20500,781.929,0
+FRGT.US,D,20230131,000000,20400,21950,17540,19535,283.442,0
+FRGT.US,D,20230201,000000,19000,22765,18150,22000,176.349,0
+FRGT.US,D,20230202,000000,23500,24500,22000,23660,101.878,0
+FRGT.US,D,20230203,000000,22180,28730,21500,27995,223.892,0
+FRGT.US,D,20230206,000000,28000,33500,23000,24750,170.547,0
+FRGT.US,D,20230207,000000,24250,24250,21550,22440,60.8967,0
+FRGT.US,D,20230208,000000,21750,21750,16500,19500,137.658,0
+FRGT.US,D,20230209,000000,19505,20500,17250,18070,76.8546,0
+FRGT.US,D,20230210,000000,17810,18050,16000,16845,54.0007,0
+FRGT.US,D,20230213,000000,16445,18800,15050,18000,51.9871,0
+FRGT.US,D,20230214,000000,17050,17500,16500,17350,35.7802,0
+FRGT.US,D,20230215,000000,17340,18000,15950,16495,88.2632,0
+FRGT.US,D,20230216,000000,16000,16750,15255,15775,36.9859,0
+FRGT.US,D,20230217,000000,16000,16000,14095,14625,41.6007,0
+FRGT.US,D,20230221,000000,14500,15000,13500,14075,27.6626,0
+FRGT.US,D,20230222,000000,14015,14470,13550,14295,28.0629,0
+FRGT.US,D,20230223,000000,14500,14915,13505,13750,26.0865,0
+FRGT.US,D,20230224,000000,13500,13765,12500,13200,29.3586,0
+FRGT.US,D,20230227,000000,13000,13550,12500,12525,20.1349,0
+FRGT.US,D,20230228,000000,12760,13675,12755,13000,21.9617,0
+FRGT.US,D,20230301,000000,13095,16340,13000,16000,91.1631,0
+FRGT.US,D,20230302,000000,15750,16710,14200,16000,60.2521,0
+FRGT.US,D,20230303,000000,16750,16750,15050,15075,62.2206,0
+FRGT.US,D,20230306,000000,14700,15350,14000,14200,81.9977,0
+FRGT.US,D,20230307,000000,12500,12700,11400,12000,91.7209,0
+FRGT.US,D,20230308,000000,13125,13495,11710,12100,120.19,0
+FRGT.US,D,20230309,000000,11350,11700,10500,10645,51.5405,0
+FRGT.US,D,20230310,000000,10030,11500,9750,11310,35.588,0
+FRGT.US,D,20230313,000000,10130,11230,10130,10250,20.5144,0
+FRGT.US,D,20230314,000000,10250,10250,9275,9735,29.4076,0
+FRGT.US,D,20230315,000000,9550,10605.1,9000,9745,26.4112,0
+FRGT.US,D,20230316,000000,9770,9960,9100,9505,12.2449,0
+FRGT.US,D,20230317,000000,9560,9949.95,9115,9660,7.94648,0
+FRGT.US,D,20230320,000000,9750,9750,8000,8750,32.9758,0
+FRGT.US,D,20230321,000000,8500,9510,8290,9100,18.3734,0
+FRGT.US,D,20230322,000000,9175,9175,8000,8380,18.9897,0
+FRGT.US,D,20230323,000000,9000,9000,7450,8500,35.1267,0
+FRGT.US,D,20230324,000000,8250,11250,8000,8450,434.756,0
+FRGT.US,D,20230327,000000,8900,9000,7550,8050,69.5784,0
+FRGT.US,D,20230328,000000,7950,8500,7794.5,7800,64.0494,0
+FRGT.US,D,20230329,000000,7850,8200,6712,7300,75.1956,0
+FRGT.US,D,20230330,000000,8850,9000,7600,8350,2018.09,0
+FRGT.US,D,20230331,000000,8150,8550,7500,7800,219.098,0
+FRGT.US,D,20230403,000000,8400,11200,8175,10950,558.749,0
+FRGT.US,D,20230404,000000,10550,10800,8500,8550,226.699,0
+FRGT.US,D,20230405,000000,10300,14000,9850,11150,3351.97,0
+FRGT.US,D,20230406,000000,9650,11000,9400,10700,291.593,0
+FRGT.US,D,20230410,000000,10600,11650,10100,10550,133.237,0
+FRGT.US,D,20230411,000000,10100,11090.5,10100,10800,75.141,0
+FRGT.US,D,20230412,000000,11250,15500,11250,14350,1258.76,0
+FRGT.US,D,20230413,000000,16050,17050,12800,13050,403.93,0
+FRGT.US,D,20230414,000000,13600,14350,11800,12650,210.035,0
+FRGT.US,D,20230417,000000,12600,13099.5,11550,11900,97.1178,0
+FRGT.US,D,20230418,000000,11600,11711.5,10250.5,10350,96.6296,0
+FRGT.US,D,20230419,000000,10050,10400,9500,9750,76.7274,0
+FRGT.US,D,20230420,000000,9500,9700,8450,8700,86.8344,0
+FRGT.US,D,20230421,000000,8600,9600,8600,8900,61.5534,0
+FRGT.US,D,20230424,000000,8800,9156.5,8100,8250,27.9766,0
+FRGT.US,D,20230425,000000,8050,8900,8050,8450,26.6628,0
+FRGT.US,D,20230426,000000,8600,8750,8300,8350,12.7746,0
+FRGT.US,D,20230427,000000,8200,9300,8200,8550,29.806,0
+FRGT.US,D,20230428,000000,8450,10150,8450,9500,51.3138,0
+FRGT.US,D,20230501,000000,9850,10090,9250,9700,20.5114,0
+FRGT.US,D,20230502,000000,10000,10000,9250,9450,18.5426,0
+FRGT.US,D,20230503,000000,9250,9620,9000,9125,15.642,0
+FRGT.US,D,20230504,000000,9200,9350,8450,8700,16.8806,0
+FRGT.US,D,20230505,000000,8820,9050,8500,8750,18.0672,0
+FRGT.US,D,20230508,000000,8500,9650,8500,9250,15.6442,0
+FRGT.US,D,20230509,000000,9050,9250,8700,8950,18.8064,0
+FRGT.US,D,20230510,000000,9050,10425,9050,9950,44.7988,0
+FRGT.US,D,20230511,000000,10250,10399.5,9450,10000,20.9774,0
+FRGT.US,D,20230512,000000,7500,8500,7000,7150,103.671,0
+FRGT.US,D,20230515,000000,7200,7349.5,6200,6450,61.5492,0
+FRGT.US,D,20230516,000000,6550,7950,6450,6600,119.815,0
+FRGT.US,D,20230517,000000,6600,6950,6350,6500,45.2384,0
+FRGT.US,D,20230518,000000,7450,8000,6163,6450,261.583,0
+FRGT.US,D,20230519,000000,6450,6500,5600,5800,82.048,0
+FRGT.US,D,20230522,000000,5800,6250,5650,5750,51.883,0
+FRGT.US,D,20230523,000000,5950,6150,5650,6000,37.3168,0
+FRGT.US,D,20230524,000000,6100,6100,5750,5950,60.826,0
+FRGT.US,D,20230525,000000,6250,6399.5,5650,5850,73.8576,0
+FRGT.US,D,20230526,000000,5900,5950,5650,5700,37.3108,0
+FRGT.US,D,20230530,000000,5700,6000,5700,5948.5,42.871,0
+FRGT.US,D,20230531,000000,6100,6100,5750,5950,48.1852,0
+FRGT.US,D,20230601,000000,5850,6200,5750,6100,25.201,0
+FRGT.US,D,20230602,000000,6050,6150,5900,6100,18.7672,0
+FRGT.US,D,20230605,000000,5900,6050,5750,5750,22.768,0
+FRGT.US,D,20230606,000000,5850,5925.5,5650,5700,23.1678,0
+FRGT.US,D,20230607,000000,6100,6650,4600,5450,2166.46,0
+FRGT.US,D,20230608,000000,5550,5750,5100,5550,154.726,0
+FRGT.US,D,20230609,000000,5400,5750,5357,5500,87.0646,0
+FRGT.US,D,20230612,000000,5500,5700,5300,5350,63.4628,0
+FRGT.US,D,20230613,000000,5350,5900,5350,5650,70.0168,0
+FRGT.US,D,20230614,000000,5750,5750,5400,5500,28.4672,0
+FRGT.US,D,20230615,000000,5500,5650,5400,5400,47.4312,0
+FRGT.US,D,20230616,000000,5450,5515.5,5283,5400,17.8442,0
+FRGT.US,D,20230620,000000,5300,5425.5,5150,5250,41.7478,0
+FRGT.US,D,20230621,000000,5150,5450,3967,4050,244.161,0
+FRGT.US,D,20230622,000000,4100,4249.5,3350,3840,137.451,0
+FRGT.US,D,20230623,000000,3650,3775,3500,3550,33.3012,0
+FRGT.US,D,20230626,000000,3500,3650,3400,3600,23.1012,0
+FRGT.US,D,20230627,000000,3700,3700,3450,3589.5,29.939,0
+FRGT.US,D,20230628,000000,3638.5,3650,3400.5,3512,24.7064,0
+FRGT.US,D,20230629,000000,3495,3495,3262.5,3335,28.7994,0
+FRGT.US,D,20230630,000000,3395,3449.5,3300,3439.5,35.7038,0
+FRGT.US,D,20230703,000000,3448.5,4199,3400.5,4125,83.2078,0
+FRGT.US,D,20230705,000000,4175,5750,4100,5500,743.938,0
+FRGT.US,D,20230706,000000,4800,5100,4257.5,4927.5,250.649,0
+FRGT.US,D,20230707,000000,5000,5350,4650.5,5200,98.2112,0
+FRGT.US,D,20230710,000000,5350,5400,4872.5,5100,44.353,0
+FRGT.US,D,20230711,000000,5050,5050,4650,4749,70.231,0
+FRGT.US,D,20230712,000000,4749,4850.5,4375,4377.5,65.4453,0
+FRGT.US,D,20230713,000000,4400.5,4645,4295,4635,36.8916,0
+FRGT.US,D,20230714,000000,4635,4700,4400,4550,31.5824,0
+FRGT.US,D,20230717,000000,4450,4500,4200,4250,19.7334,0
+FRGT.US,D,20230718,000000,4234.5,4499.5,3959,4102,15.9532,0
+FRGT.US,D,20230719,000000,4200,4449,3850,3915,34.6694,0
+FRGT.US,D,20230720,000000,3900,4089.5,3750.5,3762.5,18.4412,0
+FRGT.US,D,20230721,000000,3760,3987.5,3760,3905,26.8004,0
+FRGT.US,D,20230724,000000,3899.5,4250,3755,4100,24.046,0
+FRGT.US,D,20230725,000000,4195,4285,4000.5,4063,12.2394,0
+FRGT.US,D,20230726,000000,4065,4599.5,3976.5,4221,35.3248,0
+FRGT.US,D,20230727,000000,4338.5,4500,3150.5,3955,60.8706,0
+FRGT.US,D,20230728,000000,3905,3955,3600,3854,25.3746,0
+FRGT.US,D,20230731,000000,3850,4235,3850,3855.5,16.2864,0
+FRGT.US,D,20230801,000000,3910,4145.5,3700,3824,13.9686,0
+FRGT.US,D,20230802,000000,3709.5,3765,3600,3750,23.3114,0
+FRGT.US,D,20230803,000000,3655,3764.5,3600,3625,9.7706,0
+FRGT.US,D,20230804,000000,3625,3749.5,3470,3521,13.8402,0
+FRGT.US,D,20230807,000000,3550,3624.5,3275,3395,18.0516,0
+FRGT.US,D,20230808,000000,3395,3412.5,2775,2900,137.696,0
+FRGT.US,D,20230809,000000,2850,2875,2750,2800,46.6764,0
+FRGT.US,D,20230810,000000,2770,2906.5,2698.5,2700,27.8542,0
+FRGT.US,D,20230811,000000,2755.5,3350,2750,2800,120.071,0
+FRGT.US,D,20230814,000000,3549.5,3900,2901,3000,2924.37,0
+FRGT.US,D,20230815,000000,2700,2822.5,2260,2350,489.914,0
+FRGT.US,D,20230816,000000,2430,2445,2165,2285,247.666,0
+FRGT.US,D,20230817,000000,2325,2325.5,2200,2250,107.183,0
+FRGT.US,D,20230818,000000,2165,2375,2165,2335,91.7402,0
+FRGT.US,D,20230821,000000,2265,2812.5,2100,2426,356.611,0
+FRGT.US,D,20230822,000000,2892.5,2917.5,2302.5,2360,1443.36,0
+FRGT.US,D,20230823,000000,2310,2373,2010,2101.5,200.31,0
+FRGT.US,D,20230824,000000,2119,2170,2016,2049,118.818,0
+FRGT.US,D,20230825,000000,2050,2198,2027,2079,68.9584,0
+FRGT.US,D,20230828,000000,2055,2182.5,2043.5,2147.5,64.3898,0
+FRGT.US,D,20230829,000000,2205,2206.5,1900,2100,55.836,0
+FRGT.US,D,20230830,000000,2137.5,2174,2050.5,2163,38.9674,0
+FRGT.US,D,20230831,000000,2200,2200.5,2063,2146.5,36.6774,0
+FRGT.US,D,20230901,000000,2085,2125,2000.5,2032.5,52.4458,0
+FRGT.US,D,20230905,000000,2163.5,2163.5,2000,2016.5,93.3132,0
+FRGT.US,D,20230906,000000,2065,2100.24,1960,2000,79.0782,0
+FRGT.US,D,20230907,000000,2000,2010,1935.5,1950,64.787,0
+FRGT.US,D,20230908,000000,1950,1950,1825.5,1926,79.2544,0
+FRGT.US,D,20230911,000000,1984,1984,1810,1855,31.1517,0
+FRGT.US,D,20230912,000000,1850,2100,1655,1962,126.83,0
+FRGT.US,D,20230913,000000,1903,2050.5,1800,1825,163.836,0
+FRGT.US,D,20230914,000000,1950,1950,1802.5,1868.5,74.4268,0
+FRGT.US,D,20230915,000000,1922,1994.5,1836,1836,115.884,0
+FRGT.US,D,20230918,000000,2000,2051,1845,1845,154.791,0
+FRGT.US,D,20230919,000000,1837.5,1900,1678,1790,90.5472,0
+FRGT.US,D,20230920,000000,1800,1850,1750,1755,29.763,0
+FRGT.US,D,20230921,000000,1729.5,1790,1605,1709,53.4946,0
+FRGT.US,D,20230922,000000,1694,1709,1500,1555,49.9362,0
+FRGT.US,D,20230925,000000,1527.5,1550,1403,1480.5,61.895,0
+FRGT.US,D,20230926,000000,1550,1575,1475,1575,41.6752,0
+FRGT.US,D,20230927,000000,1545,2045,1522.5,1849.5,239.896,0
+FRGT.US,D,20230928,000000,1794,1848.02,1526.5,1769.5,39.4452,0
+FRGT.US,D,20230929,000000,1716.5,1785,1700,1780,24.5068,0
+FRGT.US,D,20231002,000000,1721.5,1849.5,1650,1824,20.0232,0
+FRGT.US,D,20231003,000000,1800,1850,1703,1817.5,13.4462,0
+FRGT.US,D,20231004,000000,1650,1842.5,1650,1776,14.2102,0
+FRGT.US,D,20231005,000000,1810,1810,1525.5,1709.5,17.2668,0
+FRGT.US,D,20231006,000000,1732.5,1745,1552,1655.5,16.1942,0
+FRGT.US,D,20231009,000000,1505,1690.5,1505,1634,10.3584,0
+FRGT.US,D,20231010,000000,1684,1950,1550,1900,46.5798,0
+FRGT.US,D,20231011,000000,1810,1895.5,1673,1799,30.6839,0
+FRGT.US,D,20231012,000000,1845,2095,1800.5,1970,97.4772,0
+FRGT.US,D,20231013,000000,1925,1950,1760.5,1887,33.8574,0
+FRGT.US,D,20231016,000000,1850,1924,1806,1899,7.8988,0
+FRGT.US,D,20231017,000000,1900,1901.12,1785,1850,17.8364,0
+FRGT.US,D,20231018,000000,1925,1925,1750,1820.5,67.569,0
+FRGT.US,D,20231019,000000,1735,1805,1559.5,1680,48.2312,0
+FRGT.US,D,20231020,000000,1722,1774.5,1533,1675,52.5692,0
+FRGT.US,D,20231023,000000,1655,1700,1575,1668,14.137,0
+FRGT.US,D,20231024,000000,1645,1700,1562.5,1611.5,24.678,0
+FRGT.US,D,20231025,000000,1712.5,1731,1466,1549,607.237,0
+FRGT.US,D,20231026,000000,1450,1477.5,1331,1371.5,119.193,0
+FRGT.US,D,20231027,000000,1389,1449,1318,1394,41.4848,0
+FRGT.US,D,20231030,000000,1463.5,1463.5,1336,1338,34.8342,0
+FRGT.US,D,20231031,000000,1325,1405.5,1260,1327.5,27.5196,0
+FRGT.US,D,20231101,000000,1339,1400.46,1295,1390,16.3322,0
+FRGT.US,D,20231102,000000,1350,1489.5,1312.5,1435,52.5288,0
+FRGT.US,D,20231103,000000,1410.5,1474.5,1365,1400,23.669,0
+FRGT.US,D,20231106,000000,1450,1540.5,1375,1500,94.9576,0
+FRGT.US,D,20231107,000000,1500,1599.5,1493.5,1551,49.1308,0
+FRGT.US,D,20231108,000000,1597.5,1597.5,1467.5,1480,26.7815,0
+FRGT.US,D,20231109,000000,1450,1697.5,1430,1594.5,32.0368,0
+FRGT.US,D,20231110,000000,1599,1635,1450,1540,14.7032,0
+FRGT.US,D,20231113,000000,1599.5,1650,1450,1595,25.1376,0
+FRGT.US,D,20231114,000000,1650,1775,1603,1750,115.163,0
+FRGT.US,D,20231115,000000,1717,1825,1661.5,1665,80.9336,0
+FRGT.US,D,20231116,000000,1750,1750,1580,1675,36.4056,0
+FRGT.US,D,20231117,000000,1700,1748.5,1596,1647,13.7516,0
+FRGT.US,D,20231120,000000,1745,1775,1590,1691.5,42.8922,0
+FRGT.US,D,20231121,000000,1700,1729,1500,1600,53.6318,0
+FRGT.US,D,20231122,000000,1600,1684.5,1565,1684.5,20.8836,0
+FRGT.US,D,20231124,000000,1684.5,1687.5,1600,1620,11.7144,0
+FRGT.US,D,20231127,000000,1620,1687.5,1550,1555,26.9245,0
+FRGT.US,D,20231128,000000,1555,1627,1422.5,1540,39.9352,0
+FRGT.US,D,20231129,000000,1496.5,1645,1455,1478.5,23.141,0
+FRGT.US,D,20231130,000000,1492.5,1550,1375,1475,48.4776,0
+FRGT.US,D,20231201,000000,1439,1487.5,1283.5,1463,60.2594,0
+FRGT.US,D,20231204,000000,1475,1550,1460,1550,31.1954,0
+FRGT.US,D,20231205,000000,1580,1648.5,1475,1475,49.719,0
+FRGT.US,D,20231206,000000,1499.5,1549.5,1412.5,1412.5,14.827,0
+FRGT.US,D,20231207,000000,1411,1514.5,1405.5,1440,21.038,0
+FRGT.US,D,20231208,000000,1437.5,1524,1400,1412.5,15.3378,0
+FRGT.US,D,20231211,000000,1412.5,1500,1350,1449,19.0052,0
+FRGT.US,D,20231212,000000,1449,1450,1315,1402,32.5154,0
+FRGT.US,D,20231213,000000,1402,1402,1331.5,1397.5,7.7718,0
+FRGT.US,D,20231214,000000,6000,7000,2750,2998.5,37967.9,0
+FRGT.US,D,20231215,000000,2644,2770.5,2060,2171.5,4088.74,0
+FRGT.US,D,20231218,000000,2000,2150,1793.5,1850,1443.36,0
+FRGT.US,D,20231219,000000,1900,2101,1700,1750,967.411,0
+FRGT.US,D,20231220,000000,1850,1995,1717,1775,993.06,0
+FRGT.US,D,20231221,000000,1751,1850,1690,1780,537.884,0
+FRGT.US,D,20231222,000000,1800,1817.5,1600,1750.5,383.58,0
+FRGT.US,D,20231226,000000,1800,1800,1600,1668.5,261.189,0
+FRGT.US,D,20231227,000000,1800,1890,1652.5,1799.5,618.409,0
+FRGT.US,D,20231228,000000,1800,1850,1702.5,1775,287.256,0
+FRGT.US,D,20231229,000000,1750,1819,1658,1680.5,331.503,0
+FRGT.US,D,20240102,000000,1770.5,1898,1693.5,1837.5,443.113,0
+FRGT.US,D,20240103,000000,1782,1850,1695.5,1822.5,281.22,0
+FRGT.US,D,20240104,000000,1795,1802.5,1672,1733,304.56,0
+FRGT.US,D,20240105,000000,1672,1695,1606.5,1625.5,170.231,0
+FRGT.US,D,20240108,000000,1620,1707.5,1567,1667,267.049,0
+FRGT.US,D,20240109,000000,1703.5,1850,1605,1752,480.617,0
+FRGT.US,D,20240110,000000,1941,1941,1657.5,1861.5,592.687,0
+FRGT.US,D,20240111,000000,1900.5,1900.5,1725,1810.5,252.571,0
+FRGT.US,D,20240112,000000,1817.5,1817.5,1605.5,1695,298.985,0
+FRGT.US,D,20240116,000000,1730,1820,1650,1676,1677.63,0
+FRGT.US,D,20240117,000000,1610,1650,1505.5,1577.5,399.075,0
+FRGT.US,D,20240118,000000,1550,1550,1400,1428.5,329.734,0
+FRGT.US,D,20240119,000000,1485,1485,1313,1431,210.104,0
+FRGT.US,D,20240122,000000,1450,1450,1317.5,1325,215.411,0
+FRGT.US,D,20240123,000000,1300,1350,1250,1350,221.798,0
+FRGT.US,D,20240124,000000,1385,1614.5,1352.5,1512.5,435.791,0
+FRGT.US,D,20240125,000000,1479,1499.5,1300,1430.5,174.646,0
+FRGT.US,D,20240126,000000,1425,1450,1380,1437.5,85.8728,0
+FRGT.US,D,20240129,000000,1437.5,1450,1346.5,1390,174.999,0
+FRGT.US,D,20240130,000000,1307,1375.5,1202,1255,379.511,0
+FRGT.US,D,20240131,000000,1255,1315,1250,1268.5,148.954,0
+FRGT.US,D,20240201,000000,1210,1269.5,1083,1150,261.018,0
+FRGT.US,D,20240202,000000,1200,1225,1083,1135,382.715,0
+FRGT.US,D,20240205,000000,1175,1175,945,950,556.802,0
+FRGT.US,D,20240206,000000,1035,1129.25,980,1030,521.91,0
+FRGT.US,D,20240207,000000,1040,1170,950,1095,1511.24,0
+FRGT.US,D,20240208,000000,1085,1099.75,965,1015,612.102,0
+FRGT.US,D,20240209,000000,1005,1040,969.95,985,412.674,0
+FRGT.US,D,20240212,000000,995,1044.65,955,1015,506.264,0
+FRGT.US,D,20240213,000000,1010,1094.95,970,985,630.236,0
+FRGT.US,D,20240214,000000,980,1015,930,995,464.588,0
+FRGT.US,D,20240215,000000,1000,1035,970,990,384.318,0
+FRGT.US,D,20240216,000000,1005,1215,975,1155,1780.69,0
+FRGT.US,D,20240220,000000,1140,1164.95,950,1025,787.404,0
+FRGT.US,D,20240221,000000,1000,1045,975,1015,414.004,0
+FRGT.US,D,20240222,000000,1005,1115,1001.6,1060,613.226,0
+FRGT.US,D,20240223,000000,1055,1069.8,1010,1040,300.844,0
+FRGT.US,D,20240226,000000,1264.95,1345,930,1030,32565.6,0
+FRGT.US,D,20240227,000000,990,1020,940,980,1802.33,0
+FRGT.US,D,20240228,000000,975,990.85,905,930,1201.06,0
+FRGT.US,D,20240229,000000,940,940,760,780,1771.01,0
+FRGT.US,D,20240301,000000,840,840,720,775,643.022,0
+FRGT.US,D,20240304,000000,780,780.65,745,765,269.736,0
+FRGT.US,D,20240305,000000,775,779.45,725,735,310.408,0
+FRGT.US,D,20240306,000000,735,820,715,785,604.268,0
+FRGT.US,D,20240307,000000,820,870,800,845,723.748,0
+FRGT.US,D,20240308,000000,810,850,765,825,884.286,0
+FRGT.US,D,20240311,000000,850,865,805,810,677.584,0
+FRGT.US,D,20240312,000000,790,795,735,750,442.054,0
+FRGT.US,D,20240313,000000,770,839.95,750,800,1066.14,0
+FRGT.US,D,20240314,000000,795,810,720,740,691.598,0
+FRGT.US,D,20240315,000000,730,790,725,775,394.354,0
+FRGT.US,D,20240318,000000,745,780,745,770,212.114,0
+FRGT.US,D,20240319,000000,750,765,725,725,335.888,0
+FRGT.US,D,20240320,000000,725,760.05,680,745,504.866,0
+FRGT.US,D,20240321,000000,750,764.95,735,750,127.68,0
+FRGT.US,D,20240322,000000,745,745,635,645,1037.67,0
+FRGT.US,D,20240325,000000,680,705,635,660,587.87,0
+FRGT.US,D,20240326,000000,655,680.3,585,625,615.824,0
+FRGT.US,D,20240327,000000,600,655,595.2,640,316.828,0
+FRGT.US,D,20240328,000000,635,680,635,680,288.146,0
+FRGT.US,D,20240401,000000,680,680,610,625,255.76,0
+FRGT.US,D,20240402,000000,625,634.95,590.05,610,384.25,0
+FRGT.US,D,20240403,000000,615,650,595,610,288.942,0
+FRGT.US,D,20240404,000000,615,625,603.55,610,194.58,0
+FRGT.US,D,20240405,000000,620,640,590,600,281.42,0
+FRGT.US,D,20240408,000000,620,620,555,580,572.602,0
+FRGT.US,D,20240409,000000,565,569.7,477,498.3,1169.5,0
+FRGT.US,D,20240410,000000,500,525,483.55,499.95,494.112,0
+FRGT.US,D,20240411,000000,499.5,500,475.5,484,152.738,0
+FRGT.US,D,20240412,000000,475,480.5,450,473.25,276.21,0
+FRGT.US,D,20240415,000000,465,472.45,440,444.75,182.378,0
+FRGT.US,D,20240416,000000,449.5,449.5,421,432.1,164.696,0
+FRGT.US,D,20240417,000000,453,515,445,465.296,680.67,0
+FRGT.US,D,20240418,000000,480,488.5,455,459.35,100.926,0
+FRGT.US,D,20240419,000000,456.55,462.5,440,445.5,69.48,0
+FRGT.US,D,20240422,000000,474,475,440.3,455.6,221.864,0
+FRGT.US,D,20240423,000000,457.5,457.5,431.95,450,146.37,0
+FRGT.US,D,20240424,000000,436,464.95,430,435,256.94,0
+FRGT.US,D,20240425,000000,440,555,425,456.85,4191.51,0
+FRGT.US,D,20240426,000000,560,670,475,497.55,58046.1,0
+FRGT.US,D,20240429,000000,454.95,454.95,400.05,415,3744.01,0
+FRGT.US,D,20240430,000000,409.5,415,375.35,402,1660.83,0
+FRGT.US,D,20240501,000000,379,389.85,358.55,377.85,612.106,0
+FRGT.US,D,20240502,000000,379,385,336,346.95,1054.9,0
+FRGT.US,D,20240503,000000,357,357,320,340,641.088,0
+FRGT.US,D,20240506,000000,340,362.75,330,355,477.632,0
+FRGT.US,D,20240507,000000,363.45,363.45,337.5,348.25,236.314,0
+FRGT.US,D,20240508,000000,352,354.2,345.05,350.154,190.484,0
+FRGT.US,D,20240509,000000,354,354,345.05,350.7,177.296,0
+FRGT.US,D,20240510,000000,340,368.5,315,321.5,820.276,0
+FRGT.US,D,20240513,000000,343,343,316.5,318.55,303.424,0
+FRGT.US,D,20240514,000000,315,358.95,315,341.05,1542.48,0
+FRGT.US,D,20240515,000000,357,357,330,342,517.996,0
+FRGT.US,D,20240516,000000,345,383.35,340,365,1508.61,0
+FRGT.US,D,20240517,000000,375,375,345,350,737.84,0
+FRGT.US,D,20240520,000000,360.6,400,351.75,370,754.996,0
+FRGT.US,D,20240521,000000,358,392.35,357.55,367,372.92,0
+FRGT.US,D,20240522,000000,365,375.8,347.75,350,373.15,0
+FRGT.US,D,20240523,000000,346.05,355.95,335,339.1,391.056,0
+FRGT.US,D,20240524,000000,333.95,335,325.05,330,322.06,0
+FRGT.US,D,20240528,000000,330,353.5,325,345.05,449.872,0
+FRGT.US,D,20240529,000000,335.85,348.05,330,344.5,420.618,0
+FRGT.US,D,20240530,000000,340,344.5,320.85,328.5,280.432,0
+FRGT.US,D,20240531,000000,335.35,391.5,322.75,332.25,539.406,0
+FRGT.US,D,20240603,000000,352.7,354.9,335,349.5,328.316,0
+FRGT.US,D,20240604,000000,340.5,417.5,330.65,341.95,2596.58,0
+FRGT.US,D,20240605,000000,333.6,339.85,300.25,312.522,1092.2,0
+FRGT.US,D,20240606,000000,510,850,335.5,344.95,443501,0
+FRGT.US,D,20240607,000000,354,354.5,300,307.55,11692.7,0
+FRGT.US,D,20240610,000000,295,305,285,300,3362.96,0
+FRGT.US,D,20240611,000000,290.75,300,240,262.5,4083.35,0
+FRGT.US,D,20240612,000000,254.5,300,254.45,271.25,3417.83,0
+FRGT.US,D,20240613,000000,275,285,258.15,264.55,2457,0
+FRGT.US,D,20240614,000000,255,274.65,250,252.7,1764.43,0
+FRGT.US,D,20240617,000000,256.4,262.608,232,239.1,2535.63,0
+FRGT.US,D,20240618,000000,235,239.8,200.35,210,3429.82,0
+FRGT.US,D,20240620,000000,200.1,204.5,170.8,183.55,26872.9,0
+FRGT.US,D,20240621,000000,172.3,197.5,165.15,184.8,6858.09,0
+FRGT.US,D,20240624,000000,184.8,184.8,166.95,167.05,3413.97,0
+FRGT.US,D,20240625,000000,174.8,174.8,155.15,164,3709.95,0
+FRGT.US,D,20240626,000000,163.35,174.1,155.1,160,2895.25,0
+FRGT.US,D,20240627,000000,161.5,165,156.15,161.25,1718.76,0
+FRGT.US,D,20240628,000000,168.15,180,160.65,172,2248.87,0
+FRGT.US,D,20240701,000000,174.5,174.5,155,159.5,2563.87,0
+FRGT.US,D,20240702,000000,155.3,170,155.3,166.25,978.85,0
+FRGT.US,D,20240703,000000,161.25,167.85,160.6,162,538.31,0
+FRGT.US,D,20240705,000000,165.9,166,158.75,161.8,575.616,0
+FRGT.US,D,20240708,000000,166.9,174.95,163.45,165,4530.31,0
+FRGT.US,D,20240709,000000,175,180,152.5,157.45,3227.44,0
+FRGT.US,D,20240710,000000,150.75,152.7,140.5,147.75,3691.3,0
+FRGT.US,D,20240711,000000,147.55,149.95,143.5,146.5,1865.15,0
+FRGT.US,D,20240712,000000,145.5,152.05,142.5,145,2008.02,0
+FRGT.US,D,20240715,000000,144.95,147,140.75,141.8,1376.76,0
+FRGT.US,D,20240716,000000,140,154.5,140,150,4262.31,0
+FRGT.US,D,20240717,000000,151,154.25,144,152,2628.16,0
+FRGT.US,D,20240718,000000,148.3,151.45,141.5,144.15,1481.37,0
+FRGT.US,D,20240719,000000,145.25,147.5,129.25,133,1962.75,0
+FRGT.US,D,20240722,000000,140,140,122.5,126.55,2322.14,0
+FRGT.US,D,20240723,000000,126.95,128.55,117.65,124.45,2048.18,0
+FRGT.US,D,20240724,000000,123,126.75,117,120,2477.55,0
+FRGT.US,D,20240725,000000,123.85,127.1,120,120.85,4970.52,0
+FRGT.US,D,20240726,000000,120.8,124.95,115.1,118.65,3040.26,0
+FRGT.US,D,20240729,000000,115,120,110.5,111.25,2164.56,0
+FRGT.US,D,20240730,000000,114.8,114.8,97.85,105,3251.05,0
+FRGT.US,D,20240731,000000,107,122,100.6,112.5,6843.99,0
+FRGT.US,D,20240801,000000,115,117.5,100.9,109.65,2958.18,0
+FRGT.US,D,20240802,000000,110,110.25,99.75,107.2,1936.11,0
+FRGT.US,D,20240805,000000,105,105,84.5,91.8,2989.5,0
+FRGT.US,D,20240806,000000,95.45,100,91.5,94.25,1272.32,0
+FRGT.US,D,20240807,000000,94.25,98.15,87.6,89,1371.88,0
+FRGT.US,D,20240808,000000,91.15,92.4,86.65,90.2,950.654,0
+FRGT.US,D,20240809,000000,92.45,93.05,88.5,90,1234.13,0
+FRGT.US,D,20240812,000000,91.15,91.15,85.45,89,688.844,0
+FRGT.US,D,20240813,000000,89.05,92.55,86.3,91.4,824.774,0
+FRGT.US,D,20240814,000000,93.5,96.65,90.05,90.6,1439.38,0
+FRGT.US,D,20240815,000000,93.75,97.5,90,95,1379.74,0
+FRGT.US,D,20240816,000000,96.5,104,94.2,100.8,1576.51,0
+FRGT.US,D,20240819,000000,100,104.35,98.7,102.45,1409.25,0
+FRGT.US,D,20240820,000000,108.9,110,98.5,104.35,689.694,0
+FRGT.US,D,20240821,000000,105.1,107.95,99.45,104.05,529.822,0
+FRGT.US,D,20240822,000000,105.85,107.5,96.05,100,854.862,0
+FRGT.US,D,20240823,000000,100,103.9,95,102.9,952.942,0
+FRGT.US,D,20240826,000000,108,108,93.3,99.85,1339.62,0
+FRGT.US,D,20240827,000000,99.5,99.95,91.1,97.55,1035.31,0
+FRGT.US,D,20240828,000000,95.25,97.55,90,91.25,1013.18,0
+FRGT.US,D,20240829,000000,91.4,93.7,91.25,93.7,557.454,0
+FRGT.US,D,20240830,000000,95,97.45,92.6,95.45,692.55,0
+FRGT.US,D,20240903,000000,95,97.3,87,88.9,3628.33,0
+FRGT.US,D,20240904,000000,87.5,89.95,85,86.45,605.336,0
+FRGT.US,D,20240905,000000,89.9,92.5,83,89.5,4061.83,0
+FRGT.US,D,20240906,000000,86.5,87.95,80.3,82.55,1732.17,0
+FRGT.US,D,20240909,000000,84,86.25,80,80.35,1792.12,0
+FRGT.US,D,20240910,000000,81,83.15,66.9,73.3,23526.8,0
+FRGT.US,D,20240911,000000,103.15,116.55,62.55,65,75460.1,0
+FRGT.US,D,20240912,000000,65,66.5,59.4,62.55,11670.7,0
+FRGT.US,D,20240913,000000,66,82.15,62,63,50477,0
+FRGT.US,D,20240916,000000,65.75,65.75,55.5,57.6,16705.5,0
+FRGT.US,D,20240917,000000,55.3,60.8,52.8,55.1,13340.1,0
+FRGT.US,D,20240918,000000,56.55,67.5,52.75,61.95,52840.2,0
+FRGT.US,D,20240919,000000,81.15,83.5,58.05,64.7,174416,0
+FRGT.US,D,20240920,000000,60,61.05,55,56.9,23679.3,0
+FRGT.US,D,20240923,000000,44.5,47.25,38,40.5,52711.6,0
+FRGT.US,D,20240924,000000,39.45,42.4,37.35,41.9,24293.4,0
+FRGT.US,D,20240925,000000,50.4,63.6,38.2,42,728263,0
+FRGT.US,D,20240926,000000,39.6,44.4,37,43,56447.6,0
+FRGT.US,D,20240927,000000,41.4,43.6,39.2,41,27228.6,0
+FRGT.US,D,20240930,000000,41,41.242,36.6,38.6,25597.5,0
+FRGT.US,D,20241001,000000,37.2,38.8,34.4,35,21106.8,0
+FRGT.US,D,20241002,000000,34,37.6,29,37.5,34951.4,0
+FRGT.US,D,20241003,000000,36.8,37.358,35,36,6685.55,0
+FRGT.US,D,20241004,000000,35.6,42.6,35.6,41,24781.1,0
+FRGT.US,D,20241007,000000,40.6,41.2,33.4,34.8,16702.8,0
+FRGT.US,D,20241008,000000,34.2,37.8,32.4,33,11738.7,0
+FRGT.US,D,20241009,000000,33.2,35.4,33.2,34.4,6633.2,0
+FRGT.US,D,20241010,000000,34,39.8,34,39.4,13488.3,0
+FRGT.US,D,20241011,000000,40,43.36,38.6,39,12539.3,0
+FRGT.US,D,20241014,000000,38.6,40.4,35.6,36.2,4891.2,0
+FRGT.US,D,20241015,000000,36.4,37,33,34.2,6261.1,0
+FRGT.US,D,20241016,000000,34.6,36.68,34.4,36.2,5895.9,0
+FRGT.US,D,20241017,000000,36.8,39.6,35,38.2,6508.2,0
+FRGT.US,D,20241018,000000,38.6,44.1,37.6,42,14000.9,0
+FRGT.US,D,20241021,000000,41.4,42.778,37,38.4,6187.15,0
+FRGT.US,D,20241022,000000,38.6,44,38.6,43.6,8237.9,0
+FRGT.US,D,20241023,000000,43.8,43.9,40,42.2,3960.05,0
+FRGT.US,D,20241024,000000,41.8,42.802,36.6,37.2,7926.05,0
+FRGT.US,D,20241025,000000,38.6,38.6,36.8,37.2,3623.8,0
+FRGT.US,D,20241028,000000,36.8,40,36.8,38.6,5104.35,0
+FRGT.US,D,20241029,000000,38,38.8,34.4,36,6082.85,0
+FRGT.US,D,20241030,000000,37.1,37.1,33.8,34.8,3911.55,0
+FRGT.US,D,20241031,000000,34.6,35.4,31.1,32,3942.15,0
+FRGT.US,D,20241101,000000,32.2,33.8,31.4,32.6,2751.65,0
+FRGT.US,D,20241104,000000,33.8,34,32.2,33,2585.9,0
+FRGT.US,D,20241105,000000,33,33.8,31.6,33.4,3621.65,0
+FRGT.US,D,20241106,000000,35,36.4,32.6,35.2,17098.2,0
+FRGT.US,D,20241107,000000,35,35.6,31.8,33.8,6512.5,0
+FRGT.US,D,20241108,000000,34.4,35.384,33.4,34,5809.4,0
+FRGT.US,D,20241111,000000,34,34.4,29.8,31.5,18145.5,0
+FRGT.US,D,20241112,000000,30.6,31.6,29,29.8,4234.35,0
+FRGT.US,D,20241113,000000,29.4,30.306,28.4,28.8,2829.2,0
+FRGT.US,D,20241114,000000,28.4,29.2,27.2,28.8,2977.65,0
+FRGT.US,D,20241115,000000,28,28.7,27,27.2,3597.35,0
+FRGT.US,D,20241118,000000,27.6,28.4,27,27.6,2795.75,0
+FRGT.US,D,20241119,000000,27.6,31.2,27.6,30.4,8451.35,0
+FRGT.US,D,20241120,000000,29.8,30.2,27.8,28.4,4320.2,0
+FRGT.US,D,20241121,000000,29.6,29.6,27.86,28.6,2173.65,0
+FRGT.US,D,20241122,000000,28.6,30.4,28.6,29.4,3107.3,0
+FRGT.US,D,20241125,000000,29.6,30.4,29,29.2,1346.3,0
+FRGT.US,D,20241126,000000,30,30,27.2,28,4987.35,0
+FRGT.US,D,20241127,000000,28.6,29.2,27,27.2,2634.15,0
+FRGT.US,D,20241129,000000,28.152,28.276,27.2,28,1175,0
+FRGT.US,D,20241202,000000,27.6,28.8,26.052,28.8,3843.65,0
+FRGT.US,D,20241203,000000,29.8,31.4,27.436,29.4,9197.7,0
+FRGT.US,D,20241204,000000,29.2,32,28.438,31.8,7265.2,0
+FRGT.US,D,20241205,000000,32.2,35.2,30.2,32.4,18568.4,0
+FRGT.US,D,20241206,000000,33.6,33.978,28.9,30.4,8537.9,0
+FRGT.US,D,20241209,000000,36.2,37,29.8,33.6,87962,0
+FRGT.US,D,20241210,000000,34,35.318,32.36,35,6579.2,0
+FRGT.US,D,20241211,000000,34.8,35.8,33.4,35,4601.7,0
+FRGT.US,D,20241212,000000,34.8,37,33.8,34.6,3937.5,0
+FRGT.US,D,20241213,000000,34.6,35,33.2,34.2,2082.75,0
+FRGT.US,D,20241216,000000,33,33.602,31.2,32.6,4171.5,0
+FRGT.US,D,20241217,000000,32.4,34,31.2,33.4,3916,0
+FRGT.US,D,20241218,000000,32.4,33.6,31.2,31.2,2828.7,0
+FRGT.US,D,20241219,000000,31.6,34.8,31.4,33.6,4384.2,0
+FRGT.US,D,20241220,000000,34.452,36.998,33.4,35.4,5389.35,0
+FRGT.US,D,20241223,000000,36,41.8,35,40.6,14625,0
+FRGT.US,D,20241224,000000,41,41,37.002,38.2,3551.05,0
+FRGT.US,D,20241226,000000,38.2,39.2,36.6,38.8,2126.4,0
+FRGT.US,D,20241227,000000,38.8,41.198,38.8,39.4,2971.5,0
+FRGT.US,D,20241230,000000,39.4,40.2,36.67,38.6,4803.55,0
+FRGT.US,D,20241231,000000,40.4,40.4,36.6,37.8,7405.95,0
+FRGT.US,D,20250102,000000,37.4,44,37.39,40.8,11777.5,0
+FRGT.US,D,20250103,000000,41.2,45,41.2,44.6,4552.25,0
+FRGT.US,D,20250106,000000,46,46.8,38.4,41.8,7829.6,0
+FRGT.US,D,20250107,000000,43.6,43.8,39.6,40,4236.35,0
+FRGT.US,D,20250108,000000,38,38.6,31.6,31.8,79933.1,0
+FRGT.US,D,20250110,000000,32,33.8,31.202,33.2,4763.4,0
+FRGT.US,D,20250113,000000,30,30.3,25,26.4,23886.6,0
+FRGT.US,D,20250114,000000,26.6,29.2,26.6,28.4,7461.15,0
+FRGT.US,D,20250115,000000,29.2,29.2,27.4,27.6,2541.45,0
+FRGT.US,D,20250116,000000,28.2,29.37,27,27.8,7217.1,0
+FRGT.US,D,20250117,000000,27.8,28.274,26.216,27.2,2556,0
+FRGT.US,D,20250121,000000,27.8,28.1,25.508,27,6221.1,0
+FRGT.US,D,20250122,000000,26.6,29.2,26.2,29.2,5390.5,0
+FRGT.US,D,20250123,000000,28.6,29.766,28.2,29,2370.45,0
+FRGT.US,D,20250124,000000,29,30.62,28.602,29,1441.4,0
+FRGT.US,D,20250127,000000,29.6,29.794,28.2,29.4,1117.6,0
+FRGT.US,D,20250128,000000,29.4,29.4,27.818,28.2,1485.7,0
+FRGT.US,D,20250129,000000,28.2,28.2,27.2,27.8,1224.05,0
+FRGT.US,D,20250130,000000,27.8,28.8,27.2,28.2,2242.2,0
+FRGT.US,D,20250131,000000,27.998,28.6,26.6,26.6,1729.5,0
+FRGT.US,D,20250203,000000,26.8,28.4,25.2,25.6,2158.25,0
+FRGT.US,D,20250204,000000,25.6,26.788,25,25,819.3,0
+FRGT.US,D,20250205,000000,25.8,25.8,24.6,24.6,1187.5,0
+FRGT.US,D,20250206,000000,25.6,25.6,23.4,23.8,3056.05,0
+FRGT.US,D,20250207,000000,25,27.4,24.6,26.2,5051.45,0
+FRGT.US,D,20250210,000000,26.2,28.698,26.2,27.6,4734.8,0
+FRGT.US,D,20250211,000000,27,30,26.8,29.4,2644.4,0
+FRGT.US,D,20250212,000000,29,29,27.202,27.4,670.2,0
+FRGT.US,D,20250213,000000,27.8,28.162,26.8,27.4,798.85,0
+FRGT.US,D,20250214,000000,27.7,27.7,26.4,26.4,885.1,0
+FRGT.US,D,20250218,000000,28.2,28.2,24.4,25,2600.95,0
+FRGT.US,D,20250219,000000,27,27,25.1,25.8,2681.2,0
+FRGT.US,D,20250220,000000,26.41,27.118,24.8,25.6,2110.4,0
+FRGT.US,D,20250221,000000,25.6,25.8,24.4,25.2,1170.25,0
+FRGT.US,D,20250224,000000,25.2,25.8,24.2,24.4,1293.65,0
+FRGT.US,D,20250225,000000,24.4,25.786,23.548,23.6,1022.65,0
+FRGT.US,D,20250226,000000,23.8,24.736,23.6,24.4,649.35,0
+FRGT.US,D,20250227,000000,24.6,25.392,23.8,23.8,1019.15,0
+FRGT.US,D,20250228,000000,23.2,23.57,22.2,22.4,613.95,0
+FRGT.US,D,20250303,000000,22.8,22.8,20.6,20.6,2399.9,0
+FRGT.US,D,20250304,000000,24.2,39.8,23.8,31.6,3876619,0
+FRGT.US,D,20250305,000000,32.8,36,29.4,32.2,119234,0
+FRGT.US,D,20250306,000000,36,39,27.8,27.8,61055.9,0
+FRGT.US,D,20250307,000000,27.4,29.998,27,27.2,12532.5,0
+FRGT.US,D,20250310,000000,27.2,30.8,26.4,30,7771.05,0
+FRGT.US,D,20250311,000000,30.2,32.6,29,32.2,7152.8,0
+FRGT.US,D,20250312,000000,32.4,32.4,29.002,30.6,4809.7,0
+FRGT.US,D,20250313,000000,30.2,31.2,30,30.7,2647.65,0
+FRGT.US,D,20250314,000000,30.2,30.9,28.6,29.3,4596.3,0
+FRGT.US,D,20250317,000000,28.8,29.2,28.2,28.6,1511.35,0
+FRGT.US,D,20250318,000000,28.2,28.3,25.4,25.8,3429.65,0
+FRGT.US,D,20250319,000000,25.4,25.45,23.3,24.2,2958.35,0
+FRGT.US,D,20250320,000000,23.8,24.682,22.4,22.8,2167.6,0
+FRGT.US,D,20250321,000000,22.8,25.6,22.8,25.4,3069.6,0
+FRGT.US,D,20250324,000000,24.6,26,24.4,25,2306.75,0
+FRGT.US,D,20250325,000000,24.4,24.7,23.6,24.2,1984.7,0
+FRGT.US,D,20250326,000000,24.2,24.4,21.6,22.6,5745.65,0
+FRGT.US,D,20250327,000000,22.6,22.6,21.6,22.2,735.85,0
+FRGT.US,D,20250328,000000,22.2,22.2,18.6,19.724,5551.65,0
+FRGT.US,D,20250331,000000,19.62,20.4,18.726,19.094,928.95,0
+FRGT.US,D,20250401,000000,19,20.788,18.622,18.78,6757.3,0
+FRGT.US,D,20250402,000000,19.4,21.4,18.9,21.2,2466.2,0
+FRGT.US,D,20250403,000000,21,22,20.46,22,2204.45,0
+FRGT.US,D,20250404,000000,20.8,20.8,18.0231,18.6,1900.6,0
+FRGT.US,D,20250407,000000,17.8,19.902,16.702,19.2,3057.75,0
+FRGT.US,D,20250408,000000,19.4,19.544,14.112,15.4,6285.8,0
+FRGT.US,D,20250409,000000,15,16.965,15,16.8,1646.05,0
+FRGT.US,D,20250410,000000,17,19,17,18.78,2191.6,0
+FRGT.US,D,20250411,000000,22,27.2,20.6,23,135594,0
+FRGT.US,D,20250414,000000,21.6,24,17.4,19.482,15827.7,0
+FRGT.US,D,20250415,000000,19.6,20,17.4,18.364,4646.9,0
+FRGT.US,D,20250416,000000,18.2,18.2,17.51,18,1773.95,0
+FRGT.US,D,20250417,000000,17.908,18.202,16.604,17.51,841.6,0
+FRGT.US,D,20250421,000000,17,17.77,17,17.54,442,0
+FRGT.US,D,20250422,000000,17.076,18.53,16.618,18.53,913.75,0
+FRGT.US,D,20250423,000000,19.76,20.2,18.6,19.5,2001.9,0
+FRGT.US,D,20250424,000000,19,19.4,18.112,19.112,1176.45,0
+FRGT.US,D,20250425,000000,20.2,20.6,19.2,20.368,3110.15,0
+FRGT.US,D,20250428,000000,20.4,20.978,19.7002,20.048,1096,0
+FRGT.US,D,20250429,000000,20.8,21,19.992,19.992,335.75,0
+FRGT.US,D,20250430,000000,21.8,29.2,21,24.8,1386437,0
+FRGT.US,D,20250501,000000,23.4,24.182,18.2,19.696,70268.5,0
+FRGT.US,D,20250502,000000,62.6,69.798,38.6,41.6,8198263,0
+FRGT.US,D,20250505,000000,33.8,35.2,28.6,29,274718,0
+FRGT.US,D,20250506,000000,31.8,35.4,25.2,27.6,446408,0
+FRGT.US,D,20250507,000000,28.2,28.6,24.9,26.6,600178,0
+FRGT.US,D,20250508,000000,25.8,29.8,22.2,25.8,204419,0
+FRGT.US,D,20250509,000000,26,29.6,25,25,103792,0
+FRGT.US,D,20250512,000000,34.5,43,24.2,25.4,2837847,0
+FRGT.US,D,20250513,000000,24,24.4,22.2,22.6,126134,0
+FRGT.US,D,20250514,000000,23.2,24.2,22.6,22.6,74767.7,0
+FRGT.US,D,20250515,000000,22.4,22.6,18.746,20.8,100662,0
+FRGT.US,D,20250516,000000,20.6,20.6,19.8,20,33548.5,0
+FRGT.US,D,20250519,000000,19.9,20.4,18.538,20.2,32960.2,0
+FRGT.US,D,20250520,000000,20.2,20.2,18.6,18.608,38447.5,0
+FRGT.US,D,20250521,000000,18.6,20.8,18.412,19.848,46682,0
+FRGT.US,D,20250522,000000,17.542,17.542,13.34,13.93,133473,0
+FRGT.US,D,20250523,000000,13.88,13.88,12.846,13.406,35425.4,0
+FRGT.US,D,20250527,000000,13,13.4,11.05,11.95,87178.4,0
+FRGT.US,D,20250528,000000,11.95,12.85,11.257,12.2,52121,0
+FRGT.US,D,20250529,000000,12.25,12.2825,11.05,11.05,55405,0
+FRGT.US,D,20250530,000000,11.05,11.7495,10.25,10.7,54696.4,0
+FRGT.US,D,20250602,000000,10.7,12,10.31,11.5,61679.6,0
+FRGT.US,D,20250603,000000,11.6,13.4875,11.525,12.1,75154.8,0
+FRGT.US,D,20250604,000000,12.35,13.9285,11.9745,13.35,81286.2,0
+FRGT.US,D,20250605,000000,13.55,13.7675,12.125,12.25,41849.2,0
+FRGT.US,D,20250606,000000,12.15,12.625,11.95,12.4,21401.6,0
+FRGT.US,D,20250609,000000,12.4,12.6085,11.5625,12.3,20640.2,0
+FRGT.US,D,20250610,000000,11.95,12.966,11.55,11.55,28769,0
+FRGT.US,D,20250611,000000,11.75,12.25,11.75,11.75,15192,0
+FRGT.US,D,20250612,000000,12.05,12.05,11.4,11.6,17444.6,0
+FRGT.US,D,20250613,000000,11.35,11.5,10.85,10.85,14843.8,0
+FRGT.US,D,20250616,000000,10.85,10.85,10.05,10.05,24090.4,0
+FRGT.US,D,20250617,000000,10.15,10.3995,9.95,9.95,15045.8,0
+FRGT.US,D,20250618,000000,10.2,10.2,9.85,10.2,8875.4,0
+FRGT.US,D,20250620,000000,10.3,10.812,10.2,10.55,16588.6,0
+FRGT.US,D,20250623,000000,10.5,10.5,9.55,9.7,20655.4,0
+FRGT.US,D,20250624,000000,9.712,9.85,7.7,9.375,36863,0
+FRGT.US,D,20250625,000000,9.35,9.45,8.75,8.925,12606.8,0
+FRGT.US,D,20250626,000000,9.2,9.3,8.65,9.3,12815,0
+FRGT.US,D,20250627,000000,9.45,9.7975,9,9.1,11331.8,0
+FRGT.US,D,20250630,000000,9.4325,9.4325,8.8,8.95,11572.6,0
+FRGT.US,D,20250701,000000,9.1,9.3,8.951,9.15,9076.2,0
+FRGT.US,D,20250702,000000,9.25,9.282,9.1,9.15,3478.8,0
+FRGT.US,D,20250703,000000,9.3,9.4,9.05,9.118,7573.4,0
+FRGT.US,D,20250707,000000,9.1,9.2,8.75,8.9,14354.2,0
+FRGT.US,D,20250708,000000,8.9,9.243,8.8165,9.05,8335.2,0
+FRGT.US,D,20250709,000000,9.05,9.35,8.95,9.2,7845,0
+FRGT.US,D,20250710,000000,9.2,9.85,9.2,9.85,25506.8,0
+FRGT.US,D,20250711,000000,9.75,10.55,9.699,10.1,20425.8,0
+FRGT.US,D,20250714,000000,10.05,10.05,9.3505,9.625,16647.4,0
+FRGT.US,D,20250715,000000,9.7,9.9475,9.285,9.58,21903.8,0
+FRGT.US,D,20250716,000000,9.6,9.95,9.25,9.9,19937,0
+FRGT.US,D,20250717,000000,9.65,11.3,9.65,10.95,249546,0
+FRGT.US,D,20250718,000000,10.85,11.118,9.65,9.85,129793,0
+FRGT.US,D,20250721,000000,9.55,10.932,9.55,10,80802,0
+FRGT.US,D,20250722,000000,10.05,10.2105,8.2555,9.35,61982.6,0
+FRGT.US,D,20250723,000000,9.35,9.4,8.9,9.05,24723.4,0
+FRGT.US,D,20250724,000000,9.25,9.25,8.6,8.725,29583.2,0
+FRGT.US,D,20250725,000000,8.6,8.7,8.35,8.55,15206.6,0
+FRGT.US,D,20250728,000000,8.9,9,8.5,8.625,55982,0
+FRGT.US,D,20250729,000000,8.5,8.501,7.8615,7.95,34712.4,0
+FRGT.US,D,20250730,000000,7.9,8.25,7.75,7.95,23735.6,0
+FRGT.US,D,20250731,000000,7.95,8.025,7.65,7.856,9846.8,0
+FRGT.US,D,20250801,000000,7.75,7.75,7.25,7.5,10463.6,0
+FRGT.US,D,20250804,000000,7.5,8.1,7.4,7.9,7536.2,0
+FRGT.US,D,20250805,000000,8,8.218,7.805,8.10666,5519.6,0
+FRGT.US,D,20250806,000000,8.05,8.45,7.65,7.75,9267,0
+FRGT.US,D,20250807,000000,7.9,8.075,7.6005,7.9,7767.8,0
+FRGT.US,D,20250808,000000,7.8,7.8695,7.705,7.8,7179,0
+FRGT.US,D,20250811,000000,7.8,7.8945,7.4,7.6745,10990.4,0
+FRGT.US,D,20250812,000000,7.55,7.821,7.35,7.4,6570.2,0
+FRGT.US,D,20250813,000000,7.4,7.5,6.85,7.2135,28017.8,0
+FRGT.US,D,20250814,000000,7.1,7.3,6.8005,7.15,9073.8,0
+FRGT.US,D,20250815,000000,7.0015,7.294,6.7505,6.825,11408.8,0
+FRGT.US,D,20250818,000000,6.9,7.05,6.75,6.75,4479,0
+FRGT.US,D,20250819,000000,6.95,6.973,6.35,6.6,19450.8,0
+FRGT.US,D,20250820,000000,6.6,6.6,6.05,6.3495,15271.6,0
+FRGT.US,D,20250821,000000,6.15,6.2,5.75,6.2,14090.6,0
+FRGT.US,D,20250822,000000,6.25,6.35,5.95,5.975,18058.8,0
+FRGT.US,D,20250825,000000,6,6.35,5.75,6.2,38265.6,0
+FRGT.US,D,20250826,000000,6.15,6.5,5.8,6.4475,9318,0
+FRGT.US,D,20250827,000000,6.4,6.648,6.25,6.45,9406.8,0
+FRGT.US,D,20250828,000000,6.45,6.455,6.3,6.3415,4876.8,0
+FRGT.US,D,20250829,000000,6.4,6.4475,5.9,6.15,8554.2,0
+FRGT.US,D,20250902,000000,6.05,6.242,5.8385,6.1,6184.4,0
+FRGT.US,D,20250903,000000,6.05,6.15,5.85,5.8995,10256.8,0
+FRGT.US,D,20250904,000000,5.95,7.5,5.9,6.4,321609,0
+FRGT.US,D,20250905,000000,5.95,6.15,5.801,5.85,30631.4,0
+FRGT.US,D,20250908,000000,5.85,6.7,5.8,6.5,40255.4,0
+FRGT.US,D,20250909,000000,6.7,6.9405,6.2,6.85,29981.2,0
+FRGT.US,D,20250910,000000,6.75,6.9,6.55,6.6,15232.2,0
+FRGT.US,D,20250911,000000,6.7,7.5,6.55,7.15,30347.8,0
+FRGT.US,D,20250912,000000,7.25,7.25,6.85,7.05,10537.2,0
+FRGT.US,D,20250915,000000,10.3,10.3,7.15,7.45,6607966,0
+FRGT.US,D,20250916,000000,6.9,6.9,6.2,6.5,212790,0
+FRGT.US,D,20250917,000000,6.6,6.65,6.25,6.3,92123,0
+FRGT.US,D,20250918,000000,6.3,6.9455,6.3,6.45,55571,0
+FRGT.US,D,20250919,000000,6.4,6.95,6.398,6.8,52255.4,0
+FRGT.US,D,20250922,000000,6.9,7.025,6.6,6.6,28766.6,0
+FRGT.US,D,20250923,000000,6.5,6.9,6.5,6.55,20496.6,0
+FRGT.US,D,20250924,000000,6.5,6.75,6.5,6.55,18578,0
+FRGT.US,D,20250925,000000,6.5,6.65,6.35,6.5,13930.2,0
+FRGT.US,D,20250926,000000,6.5,6.575,6.2,6.2,17882.8,0
+FRGT.US,D,20250929,000000,6.2,6.4,6.2,6.3,15310,0
+FRGT.US,D,20250930,000000,6.35,6.5,6.3,6.4,16024.4,0
+FRGT.US,D,20251001,000000,6.3,6.6,6.275,6.45,28496.4,0
+FRGT.US,D,20251002,000000,6.6,6.882,6.45,6.7,46000.4,0
+FRGT.US,D,20251003,000000,6.7,6.95,6.7,6.95,23664.2,0
+FRGT.US,D,20251006,000000,6.85,7.25,6.85,7.25,33947.4,0
+FRGT.US,D,20251007,000000,7.3,7.3,6.7,6.75,24847.2,0
+FRGT.US,D,20251008,000000,6.75,7.15,6.75,6.9,10507.4,0
+FRGT.US,D,20251009,000000,6.9,7.05,6.85,6.95,10760.8,0
+FRGT.US,D,20251010,000000,6.9,6.949,6.4,6.4,21803.2,0
+FRGT.US,D,20251013,000000,6.45,6.55,6.2335,6.35,27792.8,0
+FRGT.US,D,20251014,000000,6.4,6.6,6.25,6.4,15387.2,0
+FRGT.US,D,20251015,000000,6.25,6.7,6.2,6.4,23224.8,0
+FRGT.US,D,20251016,000000,6.4,6.5,6.2,6.25,19777.8,0
+FRGT.US,D,20251017,000000,6.3,6.5,6.05,6.1,49045.2,0
+FRGT.US,D,20251020,000000,6.1,6.45,6.075,6.25,19330.2,0
+FRGT.US,D,20251021,000000,6.3,6.3,6.1,6.15,11308.8,0
+FRGT.US,D,20251022,000000,6.1,6.2,5.8,5.9,30205.2,0
+FRGT.US,D,20251023,000000,5.9,5.944,5.8,5.9,9912.2,0
+FRGT.US,D,20251024,000000,5.9,5.965,5.8,5.85,10805,0
+FRGT.US,D,20251027,000000,6.05,6.2,5.75,6.15,6671807,0
+FRGT.US,D,20251028,000000,9,10.25,6.85,7,21306678,0
+FRGT.US,D,20251029,000000,6.1,6.8495,5.75,5.85,556816,0
+FRGT.US,D,20251030,000000,5.6,5.65,5.15,5.15,210936,0
+FRGT.US,D,20251031,000000,4.8995,5.5,4.65,5.05,156839,0
+FRGT.US,D,20251103,000000,4.7045,5.3,4.7045,5.05,150391,0
+FRGT.US,D,20251104,000000,4.67,4.95,4.05,4.15,113733,0
+FRGT.US,D,20251105,000000,4.323,4.4,4.19175,4.25,41818.4,0
+FRGT.US,D,20251106,000000,4.2455,4.2525,4.03,4.2135,34630,0
+FRGT.US,D,20251107,000000,4.05,4.25,3.9025,4.2005,64020.8,0
+FRGT.US,D,20251110,000000,4.2985,4.331,4.16,4.228,19652.4,0
+FRGT.US,D,20251111,000000,4.239,4.239,4.05,4.112,25942.4,0
+FRGT.US,D,20251112,000000,4.03,4.2305,4.03,4.1165,30486.2,0
+FRGT.US,D,20251113,000000,4.06,4.175,3.7,3.7725,45661,0
+FRGT.US,D,20251114,000000,3.775,3.8765,3.6375,3.73,34634,0
+FRGT.US,D,20251117,000000,3.6745,3.75,3.1685,3.2925,63860.2,0
+FRGT.US,D,20251118,000000,3.2925,3.398,3.1,3.3005,38947.2,0
+FRGT.US,D,20251119,000000,4.9305,6.85,4.5,4.5,55781388,0
+FRGT.US,D,20251120,000000,5.05,5.2,4.15,4.25,1649345,0
+FRGT.US,D,20251121,000000,4.1975,4.1995,4.14,4.14,297880,0
+FRGT.US,D,20251124,000000,3.975,3.975,3.626,3.7145,149056,0
+FRGT.US,D,20251125,000000,3.65,3.7465,3.4555,3.576,119376,0
+FRGT.US,D,20251126,000000,3.539,4.14,3.539,3.821,250228,0
+FRGT.US,D,20251128,000000,3.9,3.95,3.7,3.834,147143,0
+FRGT.US,D,20251201,000000,3.7515,3.792,3.45,3.528,115009,0
+FRGT.US,D,20251202,000000,3.525,3.5345,3.4,3.4,78549.6,0
+FRGT.US,D,20251203,000000,3.4125,3.529,3.2615,3.3485,69208,0
+FRGT.US,D,20251204,000000,3.348,3.348,3.2055,3.2885,83434.2,0
+FRGT.US,D,20251205,000000,3.4555,3.57525,3.3255,3.5,310365,0
+FRGT.US,D,20251208,000000,3.7055,3.9735,3.55,3.95,158132,0
+FRGT.US,D,20251209,000000,3.95,4.125,3.609,3.885,107658,0
+FRGT.US,D,20251210,000000,3.8485,4.089,3.75,3.783,51506.8,0
+FRGT.US,D,20251211,000000,3.6695,3.75,3.35575,3.4,86769.6,0
+FRGT.US,D,20251212,000000,3.485,3.5435,3,3.0005,182369,0
+FRGT.US,D,20251215,000000,2.98,3.31,2.17,2.43,251446,0
+FRGT.US,D,20251216,000000,2.55,2.73,2.4,2.51,386515,0
+FRGT.US,D,20251217,000000,2.46,2.499,2.23,2.32,153297,0
+FRGT.US,D,20251218,000000,2.3,2.54,2.2561,2.43,98988,0
+FRGT.US,D,20251219,000000,2.5,2.6,2.35,2.49,142233,0
+FRGT.US,D,20251222,000000,2.51,2.56,2.35,2.44,80706,0
+FRGT.US,D,20251223,000000,2.41,2.44,2.14,2.2,57217,0
+FRGT.US,D,20251224,000000,2.16,2.23,2.0301,2.12,75627,0
+FRGT.US,D,20251226,000000,2.14,2.14,2,2.04,61558,0
+FRGT.US,D,20251229,000000,2.06,2.0699,1.91,1.92,47775,0
+FRGT.US,D,20251230,000000,1.9,1.91,1.76,1.78,52851,0
+FRGT.US,D,20251231,000000,1.78,1.7999,1.68,1.68,52482,0
+FRGT.US,D,20260102,000000,1.7,1.8699,1.68,1.84,45372,0
+FRGT.US,D,20260105,000000,1.86,2.17,1.84,2.01,174300,0
+FRGT.US,D,20260106,000000,2,2.2331,1.95,2.19,173304,0
+FRGT.US,D,20260107,000000,2.16,2.16,2.06,2.095,33374,0
+FRGT.US,D,20260108,000000,2.05,2.12,2.05,2.12,17980,0
+FRGT.US,D,20260109,000000,2.09,2.16,1.98,1.98,29415,0
+FRGT.US,D,20260112,000000,1.98,2.02,1.48,1.61,308704,0
+FRGT.US,D,20260113,000000,1.65,1.7,1.5,1.64,77249,0
+FRGT.US,D,20260114,000000,1.6,1.7,1.58,1.64,43885,0
+FRGT.US,D,20260115,000000,1.59,1.59,1.51,1.58,35223,0
+FRGT.US,D,20260116,000000,1.62,1.73,1.5601,1.64,113853,0
+FRGT.US,D,20260120,000000,1.65,1.6665,1.5899,1.62,40418,0
+FRGT.US,D,20260121,000000,1.62,1.77,1.56,1.7,9306256,0
+FRGT.US,D,20260122,000000,1.52,1.6,1.36,1.5,1112401,0
+FRGT.US,D,20260123,000000,1.43,1.48,1.39,1.45,207063,0
+FRGT.US,D,20260126,000000,1.38,1.46,1.28,1.37,210583,0
+FRGT.US,D,20260127,000000,1.36,1.4401,1.3,1.44,140770,0
+FRGT.US,D,20260128,000000,1.36,1.4,1.325,1.37,125381,0
+FRGT.US,D,20260129,000000,1.35,1.3672,1.23,1.27,126260,0
+FRGT.US,D,20260130,000000,1.26,1.34,1.25,1.25,83903,0
+FRGT.US,D,20260202,000000,1.25,1.26,1.19,1.24,66130,0
+FRGT.US,D,20260203,000000,1.25,1.26,1.115,1.19,110917,0
+FRGT.US,D,20260204,000000,1.19,1.19,1.13,1.18,43662,0
+FRGT.US,D,20260205,000000,1.16,1.16,1.07,1.1,281225,0
+FRGT.US,D,20260206,000000,1.08,1.315,1.0739,1.28,242684,0
+FRGT.US,D,20260209,000000,1.24,1.3,1.19,1.3,44306,0
+FRGT.US,D,20260210,000000,1.3,1.35,1.29,1.32,47690,0
+FRGT.US,D,20260211,000000,1.3,1.33,1.25,1.33,63383,0
+FRGT.US,D,20260212,000000,1.315,1.4,1.235,1.33,190951,0
+FRGT.US,D,20260213,000000,1.42,1.65,1.4,1.47,2055847,0
+FRGT.US,D,20260217,000000,1.92,2.16,1.21,1.34,10254461,0
+FRGT.US,D,20260218,000000,1.35,1.35,1.12,1.1635,819072,0
diff --git a/daily/us/nasdaq stocks/1/frph.us.txt b/daily/us/nasdaq stocks/1/frph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70ab67de05ca78c52a97275659fc7a306e051dba
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frph.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRPH.US,D,20050225,000000,8.5,8.5,8.5,8.5,22200,0
+FRPH.US,D,20050228,000000,8.655,8.655,8.655,8.655,834,0
+FRPH.US,D,20050301,000000,8.665,8.825,8.665,8.71,18900,0
+FRPH.US,D,20050302,000000,8.835,8.85,8.835,8.85,1200,0
+FRPH.US,D,20050304,000000,8.8,8.8,8.67,8.75,2454,0
+FRPH.US,D,20050308,000000,8.905,9,8.9,8.915,9000,0
+FRPH.US,D,20050309,000000,9.03,9.04,8.96,8.96,35562,0
+FRPH.US,D,20050310,000000,8.96,8.96,8.84,8.9,5400,0
+FRPH.US,D,20050311,000000,8.835,8.835,8.81,8.81,6600,0
+FRPH.US,D,20050314,000000,8.81,8.81,8.81,8.81,36000,0
+FRPH.US,D,20050315,000000,8.83,9.325,8.735,8.735,43806,0
+FRPH.US,D,20050316,000000,8.46,8.77,8.335,8.77,10200,0
+FRPH.US,D,20050317,000000,8.985,8.985,8.985,8.985,5628,0
+FRPH.US,D,20050318,000000,8.95,8.98,8.95,8.98,2100,0
+FRPH.US,D,20050321,000000,8.67,8.74,8.67,8.74,4524,0
+FRPH.US,D,20050323,000000,8.635,8.635,8.635,8.635,4248,0
+FRPH.US,D,20050324,000000,8.5,9.04,8.5,8.695,4200,0
+FRPH.US,D,20050328,000000,8.665,8.665,8.665,8.665,6714,0
+FRPH.US,D,20050329,000000,8.665,8.835,8.665,8.68,5100,0
+FRPH.US,D,20050330,000000,8.585,8.585,8.585,8.585,1200,0
+FRPH.US,D,20050331,000000,8.585,8.79,8.585,8.605,10200,0
+FRPH.US,D,20050404,000000,8.585,8.61,8.585,8.61,1200,0
+FRPH.US,D,20050405,000000,8.77,8.77,8.63,8.63,3000,0
+FRPH.US,D,20050406,000000,8.77,8.77,8.595,8.595,2400,0
+FRPH.US,D,20050407,000000,8.625,8.625,8.625,8.625,5202,0
+FRPH.US,D,20050408,000000,8.5,8.545,8.5,8.51,3000,0
+FRPH.US,D,20050411,000000,8.505,8.505,8.25,8.25,17022,0
+FRPH.US,D,20050412,000000,8.19,8.19,8.175,8.175,10200,0
+FRPH.US,D,20050413,000000,8.1,8.11,8.1,8.11,1800,0
+FRPH.US,D,20050414,000000,8.15,8.15,8.085,8.085,1800,0
+FRPH.US,D,20050415,000000,7.955,7.955,7.875,7.875,7728,0
+FRPH.US,D,20050418,000000,7.815,7.815,7.405,7.55,6600,0
+FRPH.US,D,20050419,000000,7.585,7.585,7.5,7.5,5142,0
+FRPH.US,D,20050420,000000,7.55,7.55,7.165,7.25,16800,0
+FRPH.US,D,20050421,000000,7.385,7.39,7.285,7.285,5400,0
+FRPH.US,D,20050422,000000,7.285,7.285,7.285,7.285,600,0
+FRPH.US,D,20050425,000000,7.315,7.315,7.255,7.255,6600,0
+FRPH.US,D,20050426,000000,7.155,7.185,7.115,7.115,15606,0
+FRPH.US,D,20050427,000000,7.165,7.29,7,7.255,14286,0
+FRPH.US,D,20050428,000000,7.53,7.53,7.285,7.285,3000,0
+FRPH.US,D,20050429,000000,7.285,7.645,7.285,7.285,10548,0
+FRPH.US,D,20050502,000000,7.25,7.33,7.25,7.33,5580,0
+FRPH.US,D,20050503,000000,6.95,7.5,6.95,7.5,8610,0
+FRPH.US,D,20050504,000000,7.36,7.415,7.36,7.415,3600,0
+FRPH.US,D,20050505,000000,7.34,7.375,7.335,7.375,4200,0
+FRPH.US,D,20050506,000000,7.375,7.375,7.375,7.375,3600,0
+FRPH.US,D,20050512,000000,8.335,8.335,7.265,7.265,3000,0
+FRPH.US,D,20050513,000000,8.275,8.275,7.45,7.45,26856,0
+FRPH.US,D,20050516,000000,7.7,7.7,7.56,7.665,4200,0
+FRPH.US,D,20050517,000000,8.335,8.335,7.93,7.93,6762,0
+FRPH.US,D,20050518,000000,7.975,7.975,7.915,7.915,8868,0
+FRPH.US,D,20050519,000000,8.32,8.32,8.075,8.075,3600,0
+FRPH.US,D,20050520,000000,8.165,8.335,8.165,8.315,30600,0
+FRPH.US,D,20050523,000000,8.33,8.335,8.29,8.335,21894,0
+FRPH.US,D,20050524,000000,8.335,8.46,8.33,8.445,20568,0
+FRPH.US,D,20050525,000000,8.5,8.5,8.39,8.485,9600,0
+FRPH.US,D,20050526,000000,8.54,8.75,8.54,8.75,15000,0
+FRPH.US,D,20050527,000000,8.655,8.66,8.5,8.5,12012,0
+FRPH.US,D,20050531,000000,8.6,8.75,8.585,8.715,11400,0
+FRPH.US,D,20050601,000000,8.795,8.795,8.795,8.795,600,0
+FRPH.US,D,20050602,000000,8.985,8.985,8.66,8.66,30858,0
+FRPH.US,D,20050603,000000,8.66,8.795,8.66,8.79,6600,0
+FRPH.US,D,20050606,000000,8.725,8.94,8.725,8.79,1800,0
+FRPH.US,D,20050607,000000,8.725,8.725,8.725,8.725,600,0
+FRPH.US,D,20050608,000000,8.71,8.71,8.515,8.64,35424,0
+FRPH.US,D,20050609,000000,8.21,8.63,8.21,8.625,20094,0
+FRPH.US,D,20050610,000000,8.615,8.615,8.5,8.5,5580,0
+FRPH.US,D,20050613,000000,8.475,8.485,8.475,8.485,5922,0
+FRPH.US,D,20050614,000000,8.43,8.485,8.425,8.465,7320,0
+FRPH.US,D,20050616,000000,8.515,8.515,8.5,8.505,2400,0
+FRPH.US,D,20050617,000000,8.59,8.59,8.59,8.59,600,0
+FRPH.US,D,20050620,000000,8.63,8.63,8.455,8.455,7800,0
+FRPH.US,D,20050621,000000,8.435,8.48,8.435,8.48,4314,0
+FRPH.US,D,20050622,000000,8.46,8.575,8.46,8.575,4800,0
+FRPH.US,D,20050623,000000,8.465,8.485,8.465,8.485,3324,0
+FRPH.US,D,20050624,000000,8.55,8.55,8.485,8.485,4794,0
+FRPH.US,D,20050627,000000,8.54,8.54,8.465,8.465,2364,0
+FRPH.US,D,20050629,000000,8.11,8.59,8.11,8.59,2400,0
+FRPH.US,D,20050701,000000,8.585,8.74,8.585,8.74,3000,0
+FRPH.US,D,20050705,000000,8.815,8.825,8.815,8.825,1200,0
+FRPH.US,D,20050707,000000,8.785,9,8.785,9,9000,0
+FRPH.US,D,20050708,000000,8.815,9.05,8.815,8.975,6600,0
+FRPH.US,D,20050711,000000,8.985,9.165,8.985,9.145,4200,0
+FRPH.US,D,20050712,000000,9.325,9.335,9.19,9.33,6000,0
+FRPH.US,D,20050713,000000,9.51,9.665,9.42,9.52,32400,0
+FRPH.US,D,20050718,000000,9.525,9.6,9.36,9.36,2400,0
+FRPH.US,D,20050719,000000,9.65,9.745,9.555,9.655,21336,0
+FRPH.US,D,20050720,000000,9.7,9.735,9.69,9.735,4200,0
+FRPH.US,D,20050721,000000,9.765,9.965,9.75,9.795,13482,0
+FRPH.US,D,20050722,000000,9.82,9.82,9.765,9.765,3324,0
+FRPH.US,D,20050725,000000,9.69,9.87,9.69,9.79,9000,0
+FRPH.US,D,20050726,000000,9.83,9.865,9.81,9.865,3600,0
+FRPH.US,D,20050727,000000,9.885,9.965,9.885,9.9,4200,0
+FRPH.US,D,20050728,000000,9.865,10.085,9.795,9.925,30318,0
+FRPH.US,D,20050729,000000,10.06,10.085,10.035,10.085,11898,0
+FRPH.US,D,20050801,000000,10.075,10.09,9.96,9.97,33786,0
+FRPH.US,D,20050803,000000,10,10.315,9.97,10.065,19404,0
+FRPH.US,D,20050804,000000,10.1,10.1,9.93,10.075,5400,0
+FRPH.US,D,20050805,000000,9.915,9.915,9.71,9.71,7200,0
+FRPH.US,D,20050808,000000,9.65,9.65,9.465,9.585,31020,0
+FRPH.US,D,20050809,000000,9.585,9.585,9.455,9.455,7800,0
+FRPH.US,D,20050810,000000,8.96,9.435,8.96,9.325,6000,0
+FRPH.US,D,20050811,000000,9.42,9.455,9.375,9.375,5658,0
+FRPH.US,D,20050812,000000,9.385,9.495,9.385,9.39,4200,0
+FRPH.US,D,20050815,000000,9.46,9.46,9.455,9.46,1800,0
+FRPH.US,D,20050816,000000,9.335,9.515,9.335,9.45,5400,0
+FRPH.US,D,20050817,000000,9.585,9.66,9.5,9.605,5400,0
+FRPH.US,D,20050818,000000,9.595,9.6,9.595,9.6,6252,0
+FRPH.US,D,20050822,000000,9.52,9.535,9.52,9.535,1200,0
+FRPH.US,D,20050823,000000,9.45,9.45,9.43,9.44,8400,0
+FRPH.US,D,20050824,000000,9.5,9.58,9.5,9.58,1224,0
+FRPH.US,D,20050825,000000,9.555,9.66,9.555,9.555,23100,0
+FRPH.US,D,20050826,000000,9.54,9.6,9.54,9.6,10188,0
+FRPH.US,D,20050829,000000,9.545,9.87,9.545,9.625,17400,0
+FRPH.US,D,20050830,000000,9.665,9.965,9.665,9.89,7200,0
+FRPH.US,D,20050831,000000,9.875,9.965,9.505,9.89,22194,0
+FRPH.US,D,20050901,000000,9.935,9.935,9.935,9.935,600,0
+FRPH.US,D,20050902,000000,9.95,9.95,9.93,9.93,20514,0
+FRPH.US,D,20050906,000000,9.915,9.92,9.915,9.915,4704,0
+FRPH.US,D,20050907,000000,9.9,10.005,9.9,9.92,4200,0
+FRPH.US,D,20050909,000000,10.035,10.035,10.005,10.005,1800,0
+FRPH.US,D,20050912,000000,10.03,10.035,9.975,10,3600,0
+FRPH.US,D,20050913,000000,9.935,9.935,9.935,9.935,1200,0
+FRPH.US,D,20050914,000000,9.85,10.25,9.85,10.25,23388,0
+FRPH.US,D,20050915,000000,10.335,10.455,10.335,10.395,3000,0
+FRPH.US,D,20050916,000000,10.57,10.57,10.57,10.57,2400,0
+FRPH.US,D,20050919,000000,10.71,10.71,10.665,10.71,3600,0
+FRPH.US,D,20050920,000000,10.7,10.92,10.7,10.88,35670,0
+FRPH.US,D,20050921,000000,11.075,11.075,10.935,10.995,16116,0
+FRPH.US,D,20050922,000000,11.005,11.085,11.005,11.085,1800,0
+FRPH.US,D,20050923,000000,11.075,11.16,11.075,11.16,12438,0
+FRPH.US,D,20050926,000000,11.305,11.305,11.265,11.265,3006,0
+FRPH.US,D,20050927,000000,11.275,11.44,11.265,11.44,11400,0
+FRPH.US,D,20050928,000000,10.32,11.11,10.32,11.11,23424,0
+FRPH.US,D,20050929,000000,11.1,11.17,11.1,11.165,6600,0
+FRPH.US,D,20050930,000000,11.065,11.45,11.065,11.45,26358,0
+FRPH.US,D,20051003,000000,11.425,11.68,11.38,11.68,27000,0
+FRPH.US,D,20051004,000000,11.69,11.83,11.5,11.74,77340,0
+FRPH.US,D,20051005,000000,11.765,11.765,11.585,11.585,41928,0
+FRPH.US,D,20051006,000000,11.545,11.585,11.5,11.5,77460,0
+FRPH.US,D,20051007,000000,11.435,11.535,11.435,11.535,7200,0
+FRPH.US,D,20051010,000000,11.57,11.635,11.335,11.38,12900,0
+FRPH.US,D,20051011,000000,11.37,11.395,11.36,11.36,8574,0
+FRPH.US,D,20051012,000000,11.335,11.385,11.335,11.34,41352,0
+FRPH.US,D,20051013,000000,11.165,11.395,11.165,11.395,9000,0
+FRPH.US,D,20051014,000000,11.335,11.375,11.335,11.375,3600,0
+FRPH.US,D,20051017,000000,11.335,11.335,11.335,11.335,1800,0
+FRPH.US,D,20051018,000000,11.295,11.415,11.295,11.415,7782,0
+FRPH.US,D,20051019,000000,11.38,11.575,11.38,11.575,4800,0
+FRPH.US,D,20051020,000000,11.57,11.57,11.57,11.57,1800,0
+FRPH.US,D,20051021,000000,11.57,11.745,11.57,11.745,14478,0
+FRPH.US,D,20051024,000000,11.105,11.87,11.105,11.69,15228,0
+FRPH.US,D,20051025,000000,11.835,11.835,11.675,11.735,4200,0
+FRPH.US,D,20051026,000000,11.63,11.75,11.625,11.75,9600,0
+FRPH.US,D,20051027,000000,11.64,11.645,11.64,11.64,9000,0
+FRPH.US,D,20051028,000000,11.64,11.64,11.64,11.64,6600,0
+FRPH.US,D,20051031,000000,11.615,11.765,11.505,11.765,4200,0
+FRPH.US,D,20051101,000000,11.46,11.585,11.46,11.585,1800,0
+FRPH.US,D,20051102,000000,11.5,11.59,11.5,11.56,15000,0
+FRPH.US,D,20051103,000000,11.385,11.69,11.385,11.61,6108,0
+FRPH.US,D,20051104,000000,11.75,11.75,11.57,11.57,3000,0
+FRPH.US,D,20051107,000000,11.54,11.54,11.52,11.52,1800,0
+FRPH.US,D,20051108,000000,11.665,11.665,11.665,11.665,5454,0
+FRPH.US,D,20051109,000000,11.67,11.67,11.665,11.665,5226,0
+FRPH.US,D,20051110,000000,11.62,11.625,11.62,11.62,3546,0
+FRPH.US,D,20051111,000000,11.59,11.59,11.44,11.44,85536,0
+FRPH.US,D,20051114,000000,11.415,11.415,11.18,11.285,36594,0
+FRPH.US,D,20051115,000000,11.285,11.365,11.285,11.365,33954,0
+FRPH.US,D,20051116,000000,11.26,11.26,11.26,11.26,3600,0
+FRPH.US,D,20051117,000000,11.215,11.215,11.215,11.215,1800,0
+FRPH.US,D,20051118,000000,11.225,11.225,11.225,11.225,1800,0
+FRPH.US,D,20051121,000000,11.225,11.225,11.125,11.125,7212,0
+FRPH.US,D,20051122,000000,11.04,11.245,11.04,11.245,10200,0
+FRPH.US,D,20051123,000000,11.52,11.52,11.315,11.315,2400,0
+FRPH.US,D,20051128,000000,11.21,11.21,11.21,11.21,1416,0
+FRPH.US,D,20051129,000000,11.23,11.235,11.165,11.235,15546,0
+FRPH.US,D,20051130,000000,11.23,11.415,11.23,11.41,12600,0
+FRPH.US,D,20051201,000000,11.415,11.415,11.415,11.415,600,0
+FRPH.US,D,20051202,000000,11.335,11.42,11.335,11.42,4200,0
+FRPH.US,D,20051205,000000,11.51,11.665,11.51,11.575,5400,0
+FRPH.US,D,20051206,000000,11.455,11.5,11.455,11.5,3300,0
+FRPH.US,D,20051207,000000,11.58,11.58,11.58,11.58,600,0
+FRPH.US,D,20051208,000000,11.105,11.415,11.105,11.415,1920,0
+FRPH.US,D,20051209,000000,11.225,11.24,11.1,11.23,16824,0
+FRPH.US,D,20051212,000000,11.125,11.35,11.125,11.35,3744,0
+FRPH.US,D,20051213,000000,11.165,11.17,11.165,11.17,1200,0
+FRPH.US,D,20051214,000000,11.225,11.225,11.225,11.225,600,0
+FRPH.US,D,20051216,000000,11.225,11.24,11.215,11.24,6360,0
+FRPH.US,D,20051219,000000,11.095,11.095,11.095,11.095,1200,0
+FRPH.US,D,20051220,000000,11.165,11.165,11.165,11.165,7200,0
+FRPH.US,D,20051222,000000,10.985,11.005,10.985,11.005,7734,0
+FRPH.US,D,20051223,000000,11.005,11.27,11.005,11.005,3900,0
+FRPH.US,D,20051227,000000,11.145,11.155,11.145,11.155,4200,0
+FRPH.US,D,20051228,000000,11.045,11.195,11.005,11.005,1800,0
+FRPH.US,D,20051229,000000,10.985,10.985,10.985,10.985,2400,0
+FRPH.US,D,20051230,000000,11,11.14,11,11.14,1200,0
+FRPH.US,D,20060103,000000,11.01,11.225,10.71,10.71,17250,0
+FRPH.US,D,20060104,000000,10.775,10.775,10.71,10.71,6072,0
+FRPH.US,D,20060105,000000,10.71,10.71,10.71,10.71,1338,0
+FRPH.US,D,20060109,000000,10.935,11.095,10.71,10.71,79344,0
+FRPH.US,D,20060110,000000,10.71,10.71,10.635,10.635,1800,0
+FRPH.US,D,20060112,000000,10.635,10.64,10.505,10.64,10140,0
+FRPH.US,D,20060113,000000,10.525,10.58,10.525,10.58,24828,0
+FRPH.US,D,20060117,000000,10.59,10.59,10.56,10.565,17898,0
+FRPH.US,D,20060118,000000,11.65,11.65,10.5,10.77,4320,0
+FRPH.US,D,20060119,000000,11,11,10.895,10.9,5340,0
+FRPH.US,D,20060120,000000,10.93,10.945,10.835,10.835,10362,0
+FRPH.US,D,20060124,000000,10.665,10.665,10.665,10.665,2460,0
+FRPH.US,D,20060126,000000,10.555,10.555,10.44,10.44,5526,0
+FRPH.US,D,20060127,000000,10.425,10.65,10.425,10.585,4968,0
+FRPH.US,D,20060130,000000,10.765,10.765,10.725,10.725,2400,0
+FRPH.US,D,20060131,000000,10.71,10.71,10.59,10.59,3804,0
+FRPH.US,D,20060202,000000,10.55,10.605,10.55,10.605,4200,0
+FRPH.US,D,20060203,000000,10.55,10.635,10.55,10.635,17394,0
+FRPH.US,D,20060206,000000,10.585,10.585,10.585,10.585,1860,0
+FRPH.US,D,20060208,000000,10.685,11.115,10.685,11.015,5814,0
+FRPH.US,D,20060209,000000,11.145,11.145,11.145,11.145,600,0
+FRPH.US,D,20060210,000000,11.15,11.41,11.035,11.41,8412,0
+FRPH.US,D,20060213,000000,11.485,11.485,11.485,11.485,2400,0
+FRPH.US,D,20060214,000000,11.385,11.785,11.305,11.785,13272,0
+FRPH.US,D,20060215,000000,11.78,11.78,11.645,11.645,3600,0
+FRPH.US,D,20060216,000000,11.51,11.51,11.37,11.37,6006,0
+FRPH.US,D,20060217,000000,11.01,11.335,11.005,11.335,9936,0
+FRPH.US,D,20060221,000000,11.335,11.5,11.335,11.5,1800,0
+FRPH.US,D,20060223,000000,10.935,11.585,10.935,11.585,18534,0
+FRPH.US,D,20060224,000000,11.395,11.4,11.395,11.395,2400,0
+FRPH.US,D,20060227,000000,11.165,11.165,11,11,12564,0
+FRPH.US,D,20060228,000000,11.46,11.5,11.295,11.295,5640,0
+FRPH.US,D,20060301,000000,11.21,11.295,11.21,11.295,1200,0
+FRPH.US,D,20060302,000000,11.17,11.17,11,11,3000,0
+FRPH.US,D,20060306,000000,11.335,11.585,11,11.25,25950,0
+FRPH.US,D,20060307,000000,11.25,11.5,11.25,11.36,9000,0
+FRPH.US,D,20060308,000000,10.99,11.405,10.835,10.94,26352,0
+FRPH.US,D,20060309,000000,11.09,11.265,11.085,11.18,12600,0
+FRPH.US,D,20060310,000000,10.98,11.365,10.98,11.365,2400,0
+FRPH.US,D,20060313,000000,11.415,11.415,11.415,11.415,5400,0
+FRPH.US,D,20060314,000000,11.335,11.335,11.16,11.16,1332,0
+FRPH.US,D,20060315,000000,11.14,11.295,11.14,11.295,2220,0
+FRPH.US,D,20060320,000000,11.29,11.29,11.29,11.29,600,0
+FRPH.US,D,20060323,000000,11.415,11.415,11.31,11.31,1200,0
+FRPH.US,D,20060324,000000,11.455,12.165,11.335,11.335,13836,0
+FRPH.US,D,20060327,000000,11.335,11.5,11.335,11.5,10500,0
+FRPH.US,D,20060328,000000,11.56,11.735,11.56,11.665,29058,0
+FRPH.US,D,20060329,000000,11.665,11.665,11.665,11.665,2124,0
+FRPH.US,D,20060330,000000,11.665,11.665,11.46,11.46,51960,0
+FRPH.US,D,20060403,000000,11.5,11.5,11.345,11.45,3900,0
+FRPH.US,D,20060404,000000,11.1,11.365,10.95,11.365,5802,0
+FRPH.US,D,20060405,000000,11.25,11.29,11.25,11.29,14100,0
+FRPH.US,D,20060406,000000,11.455,11.455,11.395,11.395,1200,0
+FRPH.US,D,20060407,000000,11.545,12.5,11.34,11.7,70050,0
+FRPH.US,D,20060410,000000,11.7,11.7,11.525,11.585,4200,0
+FRPH.US,D,20060411,000000,11.585,11.665,11.585,11.665,5376,0
+FRPH.US,D,20060412,000000,11.69,11.69,11.525,11.685,3738,0
+FRPH.US,D,20060413,000000,11.375,11.595,11.375,11.565,9798,0
+FRPH.US,D,20060417,000000,11.665,11.665,11.44,11.44,1200,0
+FRPH.US,D,20060418,000000,11.365,11.605,11.365,11.575,5622,0
+FRPH.US,D,20060419,000000,11.705,11.995,11.705,11.995,4254,0
+FRPH.US,D,20060420,000000,11.935,11.935,11.79,11.79,7914,0
+FRPH.US,D,20060421,000000,11.755,11.96,11.755,11.96,8424,0
+FRPH.US,D,20060424,000000,12,12.175,12,12.175,31260,0
+FRPH.US,D,20060427,000000,12.285,12.65,12.285,12.65,3000,0
+FRPH.US,D,20060428,000000,13.085,13.085,12.735,12.735,1200,0
+FRPH.US,D,20060501,000000,13.07,13.08,12.875,13.08,5028,0
+FRPH.US,D,20060502,000000,12.47,13.325,12.47,13.25,9144,0
+FRPH.US,D,20060503,000000,13.335,14,13.335,13.905,20460,0
+FRPH.US,D,20060504,000000,14.165,14.46,13.84,14.305,20376,0
+FRPH.US,D,20060505,000000,14.005,14.665,14.005,14.665,9600,0
+FRPH.US,D,20060508,000000,14.79,15.34,14.52,15.34,7560,0
+FRPH.US,D,20060509,000000,15.36,15.36,14.335,14.5,5232,0
+FRPH.US,D,20060510,000000,13.665,13.975,13.665,13.965,9996,0
+FRPH.US,D,20060511,000000,13.64,14,13.64,14,3000,0
+FRPH.US,D,20060512,000000,13.345,14,13.335,13.665,22698,0
+FRPH.US,D,20060515,000000,12.915,13.605,12.915,12.95,13128,0
+FRPH.US,D,20060516,000000,12.96,13.81,12.96,13.335,33600,0
+FRPH.US,D,20060517,000000,14.185,14.185,13.345,13.73,13488,0
+FRPH.US,D,20060518,000000,14.665,14.665,13.685,13.87,52602,0
+FRPH.US,D,20060519,000000,14.28,14.28,13.465,14.015,9000,0
+FRPH.US,D,20060522,000000,14,14,13.835,13.835,5790,0
+FRPH.US,D,20060523,000000,13.755,13.885,13.665,13.665,7200,0
+FRPH.US,D,20060524,000000,13.625,14.99,13.42,14.335,45402,0
+FRPH.US,D,20060525,000000,13.905,14.385,13.905,14.025,4500,0
+FRPH.US,D,20060526,000000,14.5,14.79,13.85,14.275,9600,0
+FRPH.US,D,20060530,000000,13.575,13.725,13.575,13.725,1200,0
+FRPH.US,D,20060531,000000,14.65,14.65,14.65,14.65,1200,0
+FRPH.US,D,20060601,000000,14.655,14.655,14.33,14.5,9378,0
+FRPH.US,D,20060602,000000,14.44,15.125,14.44,14.92,9906,0
+FRPH.US,D,20060605,000000,14.99,15.075,14.665,15.065,44970,0
+FRPH.US,D,20060606,000000,14.86,15.04,14.675,15.04,15978,0
+FRPH.US,D,20060607,000000,14.875,14.99,14.75,14.835,10800,0
+FRPH.US,D,20060608,000000,14.835,14.835,14.79,14.79,15582,0
+FRPH.US,D,20060609,000000,14.675,15,14.665,14.835,6936,0
+FRPH.US,D,20060612,000000,15.375,15.375,14.35,14.35,22746,0
+FRPH.US,D,20060613,000000,14.195,14.345,13.75,13.915,24000,0
+FRPH.US,D,20060614,000000,14.165,14.165,13.365,13.5,12000,0
+FRPH.US,D,20060615,000000,14.055,14.055,12.575,12.845,40512,0
+FRPH.US,D,20060616,000000,12.945,13.235,12.875,13.16,15132,0
+FRPH.US,D,20060619,000000,13.335,13.665,13.27,13.365,5400,0
+FRPH.US,D,20060620,000000,13.41,13.585,13.41,13.585,4200,0
+FRPH.US,D,20060621,000000,13.09,13.95,13.09,13.5,3006,0
+FRPH.US,D,20060622,000000,14.135,14.135,13.625,13.795,24282,0
+FRPH.US,D,20060623,000000,14.155,14.165,13.695,14.165,13800,0
+FRPH.US,D,20060626,000000,14.02,14.495,14.02,14.495,24432,0
+FRPH.US,D,20060627,000000,14.505,15.27,14.505,15.27,4800,0
+FRPH.US,D,20060628,000000,15.27,15.5,15.225,15.395,40080,0
+FRPH.US,D,20060629,000000,15.295,17,15.28,15.665,144780,0
+FRPH.US,D,20060630,000000,14.85,15.88,14.465,14.465,1027368,0
+FRPH.US,D,20060703,000000,14.545,14.64,14.175,14.24,31806,0
+FRPH.US,D,20060705,000000,14.17,14.18,13.865,13.865,36546,0
+FRPH.US,D,20060706,000000,14.025,14.105,13.345,13.395,35526,0
+FRPH.US,D,20060707,000000,13.365,13.45,12.915,12.995,23598,0
+FRPH.US,D,20060710,000000,13.255,13.255,13.085,13.085,7434,0
+FRPH.US,D,20060711,000000,13.11,13.11,12.665,13.03,17634,0
+FRPH.US,D,20060712,000000,12.635,13.71,12.635,13.375,43536,0
+FRPH.US,D,20060713,000000,13.34,13.415,13.165,13.185,14016,0
+FRPH.US,D,20060714,000000,13.15,13.15,12.515,12.515,33018,0
+FRPH.US,D,20060717,000000,12.52,12.52,11.86,11.865,43986,0
+FRPH.US,D,20060718,000000,12.26,12.26,11.685,11.685,27060,0
+FRPH.US,D,20060719,000000,12.09,12.09,11.855,11.97,19962,0
+FRPH.US,D,20060720,000000,12.175,12.19,11.785,11.845,35034,0
+FRPH.US,D,20060721,000000,12.04,12.04,11.505,11.715,19710,0
+FRPH.US,D,20060724,000000,11.935,11.935,11.56,11.65,16026,0
+FRPH.US,D,20060725,000000,11.535,11.535,11.165,11.205,40266,0
+FRPH.US,D,20060726,000000,10.85,11.075,10.85,10.875,27222,0
+FRPH.US,D,20060727,000000,11.25,11.25,10.665,10.7,46806,0
+FRPH.US,D,20060728,000000,10.77,11.235,10.77,11.205,40902,0
+FRPH.US,D,20060731,000000,11.215,11.24,11.07,11.175,14556,0
+FRPH.US,D,20060801,000000,11.105,11.175,11.085,11.11,68748,0
+FRPH.US,D,20060802,000000,11.165,11.165,11.095,11.165,6000,0
+FRPH.US,D,20060803,000000,11.24,11.245,11.055,11.055,45204,0
+FRPH.US,D,20060804,000000,11.085,11.085,11.04,11.04,10188,0
+FRPH.US,D,20060807,000000,11.02,11.175,11.02,11.11,25704,0
+FRPH.US,D,20060808,000000,10.98,10.995,10.77,10.995,19662,0
+FRPH.US,D,20060809,000000,10.875,11.015,10.67,10.69,32946,0
+FRPH.US,D,20060810,000000,10.785,10.785,10.625,10.665,28662,0
+FRPH.US,D,20060811,000000,10.71,10.84,10.665,10.665,7200,0
+FRPH.US,D,20060814,000000,10.65,10.71,10.645,10.645,2922,0
+FRPH.US,D,20060815,000000,10.665,10.8,10.665,10.745,6000,0
+FRPH.US,D,20060816,000000,10.81,10.915,10.75,10.75,6882,0
+FRPH.US,D,20060817,000000,10.71,11.075,10.71,10.935,74826,0
+FRPH.US,D,20060818,000000,11.03,11.03,10.73,10.75,10542,0
+FRPH.US,D,20060821,000000,10.65,10.85,10.65,10.71,42894,0
+FRPH.US,D,20060822,000000,10.74,10.845,10.7,10.74,48216,0
+FRPH.US,D,20060823,000000,10.71,10.71,10.7,10.7,3000,0
+FRPH.US,D,20060824,000000,10.68,10.68,10.585,10.615,65244,0
+FRPH.US,D,20060825,000000,10.535,10.535,10.51,10.51,2412,0
+FRPH.US,D,20060828,000000,10.4,10.56,10.4,10.56,16440,0
+FRPH.US,D,20060829,000000,10.585,10.83,10.585,10.83,16272,0
+FRPH.US,D,20060830,000000,10.665,10.875,10.665,10.875,6984,0
+FRPH.US,D,20060831,000000,10.925,11.295,10.925,11.19,38610,0
+FRPH.US,D,20060901,000000,11.275,11.305,11.25,11.25,3000,0
+FRPH.US,D,20060905,000000,11.335,11.54,11.335,11.54,3666,0
+FRPH.US,D,20060906,000000,11.36,11.61,11.36,11.435,31530,0
+FRPH.US,D,20060907,000000,11.565,11.565,11.35,11.35,17376,0
+FRPH.US,D,20060908,000000,11.245,11.335,11.085,11.335,30810,0
+FRPH.US,D,20060911,000000,11.425,11.61,11.365,11.365,50628,0
+FRPH.US,D,20060912,000000,11.375,11.555,11.32,11.54,47850,0
+FRPH.US,D,20060913,000000,11.64,11.825,11.375,11.665,57786,0
+FRPH.US,D,20060914,000000,11.585,12.185,11.585,12.16,85248,0
+FRPH.US,D,20060915,000000,12.25,12.51,12.2,12.48,67680,0
+FRPH.US,D,20060918,000000,12.385,12.6,12.385,12.47,37800,0
+FRPH.US,D,20060919,000000,12.55,12.55,12.39,12.435,7200,0
+FRPH.US,D,20060920,000000,12.575,12.785,12.535,12.59,38496,0
+FRPH.US,D,20060921,000000,12.51,12.805,12.51,12.805,11886,0
+FRPH.US,D,20060922,000000,12.57,12.875,12.55,12.665,59250,0
+FRPH.US,D,20060925,000000,12.665,12.755,12.665,12.755,6000,0
+FRPH.US,D,20060926,000000,12.705,12.805,12.61,12.61,3300,0
+FRPH.US,D,20060927,000000,12.65,12.78,12.625,12.78,7884,0
+FRPH.US,D,20060928,000000,12.8,12.915,12.8,12.915,9090,0
+FRPH.US,D,20060929,000000,13.005,13.005,12.48,12.595,32040,0
+FRPH.US,D,20061002,000000,12.655,12.66,12,12.115,16290,0
+FRPH.US,D,20061003,000000,12,12,11.44,11.665,80538,0
+FRPH.US,D,20061004,000000,11.665,11.785,11.59,11.71,39402,0
+FRPH.US,D,20061005,000000,11.875,12,11.555,11.735,60570,0
+FRPH.US,D,20061006,000000,11.54,11.73,11.54,11.66,16242,0
+FRPH.US,D,20061009,000000,11.685,11.825,11.665,11.665,24000,0
+FRPH.US,D,20061010,000000,11.78,11.935,11.66,11.915,15708,0
+FRPH.US,D,20061011,000000,11.78,12.5,11.78,12.165,62040,0
+FRPH.US,D,20061012,000000,12.13,12.165,11.84,12.13,37326,0
+FRPH.US,D,20061013,000000,12.13,12.69,11.975,12.495,55290,0
+FRPH.US,D,20061016,000000,12.595,12.685,12.5,12.635,29082,0
+FRPH.US,D,20061017,000000,12.605,13.215,12.605,12.995,47202,0
+FRPH.US,D,20061018,000000,13,13.035,12.82,12.945,33150,0
+FRPH.US,D,20061019,000000,12.845,13.225,12.765,13.105,20226,0
+FRPH.US,D,20061020,000000,13.18,13.18,12.905,12.905,8802,0
+FRPH.US,D,20061023,000000,12.32,12.89,12.32,12.83,4800,0
+FRPH.US,D,20061024,000000,12.84,12.84,12.78,12.83,2424,0
+FRPH.US,D,20061025,000000,12.725,12.76,12.515,12.515,8580,0
+FRPH.US,D,20061026,000000,12.85,13.035,12.55,13.01,32700,0
+FRPH.US,D,20061027,000000,13.03,13.325,12.96,13.115,15600,0
+FRPH.US,D,20061030,000000,13.165,13.165,12.81,13.06,35406,0
+FRPH.US,D,20061031,000000,13.16,13.525,13.155,13.455,30516,0
+FRPH.US,D,20061101,000000,13.53,13.655,13.355,13.505,23556,0
+FRPH.US,D,20061102,000000,13.295,13.295,13.04,13.04,22668,0
+FRPH.US,D,20061103,000000,12.98,12.98,12.775,12.85,19632,0
+FRPH.US,D,20061106,000000,12.935,12.96,12.76,12.96,4590,0
+FRPH.US,D,20061107,000000,12.79,13.125,12.79,12.83,9606,0
+FRPH.US,D,20061108,000000,12.82,12.95,12.74,12.95,10200,0
+FRPH.US,D,20061109,000000,12.8,12.8,12.585,12.585,9180,0
+FRPH.US,D,20061110,000000,12.715,12.76,12.7,12.76,3594,0
+FRPH.US,D,20061113,000000,12.845,13.145,12.845,13.1,7902,0
+FRPH.US,D,20061114,000000,13.2,13.885,13.2,13.835,6000,0
+FRPH.US,D,20061115,000000,14.02,14.9,13.915,14.66,70344,0
+FRPH.US,D,20061116,000000,14.925,15.21,14.75,15.125,18192,0
+FRPH.US,D,20061117,000000,14.94,15.085,14.94,15.025,48918,0
+FRPH.US,D,20061120,000000,14.895,15.27,14.66,15.04,39180,0
+FRPH.US,D,20061121,000000,15.03,15.03,14.835,14.84,22212,0
+FRPH.US,D,20061122,000000,14.96,14.96,14.715,14.835,6018,0
+FRPH.US,D,20061124,000000,14.835,14.935,14.8,14.935,1812,0
+FRPH.US,D,20061127,000000,14.85,14.85,14,14.2,24264,0
+FRPH.US,D,20061128,000000,13.96,14.26,13.905,14.235,4200,0
+FRPH.US,D,20061129,000000,14.51,15.07,14.51,15.035,21372,0
+FRPH.US,D,20061130,000000,14.85,15.345,14.85,15.33,17394,0
+FRPH.US,D,20061201,000000,15.6,15.6,15.055,15.57,19068,0
+FRPH.US,D,20061204,000000,15.935,16.69,15.935,16.68,26892,0
+FRPH.US,D,20061205,000000,16.665,16.665,16.46,16.485,6174,0
+FRPH.US,D,20061206,000000,16.355,16.355,15.96,15.96,7752,0
+FRPH.US,D,20061207,000000,15.96,15.96,15.535,15.75,6000,0
+FRPH.US,D,20061208,000000,15.925,15.925,15.585,15.585,1200,0
+FRPH.US,D,20061211,000000,15.445,15.545,15.445,15.495,3600,0
+FRPH.US,D,20061212,000000,15.33,15.33,15.33,15.33,1200,0
+FRPH.US,D,20061213,000000,15.5,15.5,15.235,15.235,3006,0
+FRPH.US,D,20061214,000000,15.41,15.485,15.4,15.485,2424,0
+FRPH.US,D,20061215,000000,15.255,15.255,14.82,14.925,57840,0
+FRPH.US,D,20061218,000000,14.98,15.035,14.705,14.755,5082,0
+FRPH.US,D,20061219,000000,14.905,14.905,14.76,14.76,2190,0
+FRPH.US,D,20061220,000000,15.085,15.085,15.015,15.015,4200,0
+FRPH.US,D,20061221,000000,15.245,15.245,15.02,15.02,2412,0
+FRPH.US,D,20061222,000000,15.165,15.165,15.01,15.01,1800,0
+FRPH.US,D,20061226,000000,15.085,15.085,15.085,15.085,600,0
+FRPH.US,D,20061227,000000,15.165,15.355,15.12,15.27,18600,0
+FRPH.US,D,20061228,000000,15.465,15.715,15.165,15.385,10032,0
+FRPH.US,D,20061229,000000,15.62,15.62,15.255,15.56,23334,0
+FRPH.US,D,20070103,000000,15.68,15.68,14.88,15.165,15582,0
+FRPH.US,D,20070104,000000,14.98,15.54,14.98,15.54,5880,0
+FRPH.US,D,20070105,000000,15.275,15.575,14.75,15.25,14460,0
+FRPH.US,D,20070108,000000,15.04,15.165,14.99,15.165,8970,0
+FRPH.US,D,20070109,000000,15.2,15.275,15.025,15.025,5262,0
+FRPH.US,D,20070110,000000,14.995,15.515,14.995,15.35,11118,0
+FRPH.US,D,20070111,000000,15.245,15.335,14.92,15.335,6810,0
+FRPH.US,D,20070112,000000,15.31,15.765,15.31,15.665,9366,0
+FRPH.US,D,20070116,000000,15.665,15.67,15.415,15.595,17022,0
+FRPH.US,D,20070117,000000,15.665,15.665,15.475,15.63,15060,0
+FRPH.US,D,20070118,000000,15.345,15.645,15.34,15.345,7302,0
+FRPH.US,D,20070119,000000,15.39,15.54,15.39,15.5,3444,0
+FRPH.US,D,20070122,000000,15.335,15.545,15.03,15.03,9114,0
+FRPH.US,D,20070123,000000,15.11,15.11,14.87,14.91,3600,0
+FRPH.US,D,20070124,000000,15.01,15.045,14.97,14.995,5202,0
+FRPH.US,D,20070125,000000,14.955,14.965,14.8,14.8,9126,0
+FRPH.US,D,20070126,000000,14.625,14.625,14.36,14.405,7212,0
+FRPH.US,D,20070129,000000,14.185,14.335,13.97,14.02,15402,0
+FRPH.US,D,20070130,000000,14.025,14.31,14.02,14.31,5400,0
+FRPH.US,D,20070131,000000,14.21,14.21,14.145,14.17,4770,0
+FRPH.US,D,20070201,000000,14.13,14.38,14.13,14.27,1806,0
+FRPH.US,D,20070202,000000,14.48,14.55,14.48,14.55,3600,0
+FRPH.US,D,20070205,000000,14.93,14.93,14.595,14.645,10416,0
+FRPH.US,D,20070206,000000,14.475,14.605,13.69,14.135,44118,0
+FRPH.US,D,20070207,000000,14.23,14.375,14.21,14.355,5400,0
+FRPH.US,D,20070208,000000,14.375,14.375,14.25,14.25,8112,0
+FRPH.US,D,20070209,000000,14.255,14.255,14.04,14.085,3666,0
+FRPH.US,D,20070212,000000,14.105,14.195,13.97,14.195,12078,0
+FRPH.US,D,20070213,000000,14.01,14.48,14.01,14.25,1800,0
+FRPH.US,D,20070214,000000,14.16,14.16,13.875,13.875,5226,0
+FRPH.US,D,20070215,000000,13.69,13.83,13.19,13.25,8550,0
+FRPH.US,D,20070216,000000,13.255,13.255,12.91,13.04,17694,0
+FRPH.US,D,20070220,000000,13.665,14.365,13.665,14.115,51654,0
+FRPH.US,D,20070221,000000,13.855,14.55,13.855,14.415,25452,0
+FRPH.US,D,20070222,000000,14.24,14.34,14.17,14.32,35034,0
+FRPH.US,D,20070223,000000,14.63,14.67,14.17,14.625,41754,0
+FRPH.US,D,20070226,000000,14.16,14.665,14.085,14.215,58890,0
+FRPH.US,D,20070227,000000,13.89,14.665,13.89,14.515,25452,0
+FRPH.US,D,20070228,000000,14.115,14.315,13.885,14.21,32682,0
+FRPH.US,D,20070301,000000,14.185,14.185,13.84,14.065,10512,0
+FRPH.US,D,20070302,000000,14.165,14.165,13.88,14.01,8208,0
+FRPH.US,D,20070305,000000,14.085,14.215,13.71,13.98,6000,0
+FRPH.US,D,20070306,000000,14.225,14.225,13.67,14.085,12288,0
+FRPH.US,D,20070307,000000,14.05,14.22,13.975,14,18822,0
+FRPH.US,D,20070308,000000,14.2,14.225,13.6,13.625,19626,0
+FRPH.US,D,20070309,000000,13.9,14.03,13.75,14.03,18228,0
+FRPH.US,D,20070312,000000,14.45,14.45,14.115,14.205,10680,0
+FRPH.US,D,20070313,000000,14.08,14.08,13.775,13.78,20190,0
+FRPH.US,D,20070314,000000,13.78,13.935,13.49,13.66,13650,0
+FRPH.US,D,20070315,000000,13.69,13.69,13.345,13.425,12642,0
+FRPH.US,D,20070316,000000,13.425,13.92,13.425,13.715,54900,0
+FRPH.US,D,20070319,000000,13.685,14.33,13.675,13.77,11556,0
+FRPH.US,D,20070320,000000,14.1,14.335,13.915,14.155,19734,0
+FRPH.US,D,20070321,000000,14.315,14.335,14.19,14.315,14994,0
+FRPH.US,D,20070322,000000,14.16,14.33,14.06,14.185,18576,0
+FRPH.US,D,20070323,000000,14.33,14.33,14.14,14.185,5550,0
+FRPH.US,D,20070326,000000,14.025,14.315,14.025,14.225,6432,0
+FRPH.US,D,20070327,000000,13.91,14.095,13.91,14.065,4200,0
+FRPH.US,D,20070328,000000,13.895,14.23,13.895,14.145,3696,0
+FRPH.US,D,20070329,000000,14.335,14.335,14.09,14.09,3150,0
+FRPH.US,D,20070330,000000,14.335,14.935,14.185,14.935,39042,0
+FRPH.US,D,20070402,000000,14.815,14.815,14.435,14.435,17136,0
+FRPH.US,D,20070403,000000,14.715,14.855,14.415,14.655,5460,0
+FRPH.US,D,20070404,000000,14.42,14.515,14.42,14.43,3606,0
+FRPH.US,D,20070405,000000,14.24,14.35,14.24,14.35,1800,0
+FRPH.US,D,20070409,000000,14.57,14.57,14.115,14.115,3636,0
+FRPH.US,D,20070410,000000,14.84,15.235,14.165,14.495,51084,0
+FRPH.US,D,20070411,000000,14.66,14.935,14.475,14.505,13812,0
+FRPH.US,D,20070412,000000,14.465,14.665,14.26,14.56,25200,0
+FRPH.US,D,20070413,000000,14.375,14.97,14.375,14.835,19200,0
+FRPH.US,D,20070416,000000,15.115,15.115,14.59,14.685,4200,0
+FRPH.US,D,20070417,000000,14.52,14.57,14.23,14.57,13212,0
+FRPH.US,D,20070418,000000,14.35,14.5,14.35,14.395,6258,0
+FRPH.US,D,20070419,000000,14.565,14.63,14.305,14.335,12294,0
+FRPH.US,D,20070420,000000,14.63,14.63,14.63,14.63,6570,0
+FRPH.US,D,20070423,000000,14.685,14.99,14.44,14.79,10200,0
+FRPH.US,D,20070424,000000,14.46,14.99,14.42,14.825,12000,0
+FRPH.US,D,20070425,000000,15.14,15.14,14.93,14.93,1200,0
+FRPH.US,D,20070426,000000,14.705,14.885,14.63,14.885,7656,0
+FRPH.US,D,20070427,000000,14.7,14.7,14.7,14.7,600,0
+FRPH.US,D,20070430,000000,14.525,14.9,14.275,14.695,27228,0
+FRPH.US,D,20070501,000000,14.51,14.965,14.51,14.745,4200,0
+FRPH.US,D,20070502,000000,15.805,15.805,15.025,15.025,4200,0
+FRPH.US,D,20070503,000000,14.695,14.725,14.58,14.725,7170,0
+FRPH.US,D,20070504,000000,14.475,14.685,14.475,14.665,10920,0
+FRPH.US,D,20070507,000000,14.295,14.685,14.295,14.65,14892,0
+FRPH.US,D,20070508,000000,14.6,15.115,14.6,14.965,3000,0
+FRPH.US,D,20070509,000000,14.65,15.275,14.65,15.275,2058,0
+FRPH.US,D,20070510,000000,15,15.245,14.505,14.565,34122,0
+FRPH.US,D,20070511,000000,14.545,14.715,14.545,14.715,15900,0
+FRPH.US,D,20070514,000000,14.665,15,14.635,14.685,10800,0
+FRPH.US,D,20070515,000000,14.685,14.835,14.51,14.545,22206,0
+FRPH.US,D,20070516,000000,14.52,14.665,14.515,14.585,68370,0
+FRPH.US,D,20070517,000000,14.51,14.625,14.51,14.535,25476,0
+FRPH.US,D,20070518,000000,14.66,14.66,14.51,14.645,7542,0
+FRPH.US,D,20070521,000000,14.665,14.71,14.665,14.665,12018,0
+FRPH.US,D,20070522,000000,14.405,14.715,14.405,14.5,8442,0
+FRPH.US,D,20070523,000000,14.585,14.79,14.525,14.665,9978,0
+FRPH.US,D,20070524,000000,14.505,15.015,14.505,14.825,39276,0
+FRPH.US,D,20070525,000000,14.825,14.835,14.715,14.72,12624,0
+FRPH.US,D,20070529,000000,14.925,15.165,14.67,14.67,4200,0
+FRPH.US,D,20070530,000000,14.67,14.67,14.325,14.505,6600,0
+FRPH.US,D,20070531,000000,14.5,14.905,14.385,14.905,6048,0
+FRPH.US,D,20070601,000000,14.955,15,14.75,14.815,7800,0
+FRPH.US,D,20070604,000000,14.83,14.83,14.82,14.82,3624,0
+FRPH.US,D,20070605,000000,14.985,14.995,14.5,14.55,18024,0
+FRPH.US,D,20070606,000000,14.415,14.5,14.415,14.5,3096,0
+FRPH.US,D,20070607,000000,14.325,14.58,14.325,14.47,16362,0
+FRPH.US,D,20070608,000000,14.49,14.525,14.39,14.465,7500,0
+FRPH.US,D,20070611,000000,14.335,14.735,14.335,14.46,6594,0
+FRPH.US,D,20070612,000000,14.305,14.835,14.305,14.635,12600,0
+FRPH.US,D,20070613,000000,14.435,14.575,14.435,14.435,2994,0
+FRPH.US,D,20070614,000000,14.5,14.535,14.355,14.355,4092,0
+FRPH.US,D,20070615,000000,14.745,14.82,14.55,14.73,39786,0
+FRPH.US,D,20070618,000000,14.54,14.815,14.54,14.815,6420,0
+FRPH.US,D,20070619,000000,14.835,14.98,14.835,14.98,2400,0
+FRPH.US,D,20070620,000000,15,15,14.39,14.39,42078,0
+FRPH.US,D,20070621,000000,14.52,15.13,14.495,15,29514,0
+FRPH.US,D,20070622,000000,14.98,15,14.805,14.93,97848,0
+FRPH.US,D,20070625,000000,14.635,14.835,14.29,14.42,37854,0
+FRPH.US,D,20070626,000000,14.355,14.61,14.35,14.57,47466,0
+FRPH.US,D,20070627,000000,14.355,14.8,14.295,14.8,7200,0
+FRPH.US,D,20070628,000000,14.43,14.645,14.43,14.61,6000,0
+FRPH.US,D,20070629,000000,14.85,14.85,14.42,14.45,9138,0
+FRPH.US,D,20070702,000000,14.33,14.56,14.33,14.445,5448,0
+FRPH.US,D,20070703,000000,14.92,14.92,14.5,14.51,4200,0
+FRPH.US,D,20070705,000000,14.5,14.56,14.5,14.55,5484,0
+FRPH.US,D,20070706,000000,14.55,14.55,14.55,14.55,1200,0
+FRPH.US,D,20070709,000000,14.81,14.81,14.55,14.63,5670,0
+FRPH.US,D,20070710,000000,14.5,14.85,14.485,14.5,19056,0
+FRPH.US,D,20070711,000000,14.55,14.835,14.55,14.55,9882,0
+FRPH.US,D,20070712,000000,14.335,14.885,14.335,14.79,13224,0
+FRPH.US,D,20070713,000000,14.555,15.175,14.5,15.14,21600,0
+FRPH.US,D,20070716,000000,14.83,14.83,14.515,14.72,8100,0
+FRPH.US,D,20070717,000000,14.55,14.75,14.55,14.665,9540,0
+FRPH.US,D,20070718,000000,14.58,14.975,14.55,14.975,26082,0
+FRPH.US,D,20070719,000000,14.75,15.015,14.75,15.015,18360,0
+FRPH.US,D,20070720,000000,14.905,15.165,14.65,15.065,20730,0
+FRPH.US,D,20070723,000000,14.765,15,14.75,14.81,17184,0
+FRPH.US,D,20070724,000000,15,15.065,14.795,14.955,65382,0
+FRPH.US,D,20070725,000000,15,15,14.785,14.995,9936,0
+FRPH.US,D,20070726,000000,14.74,15.31,14.74,14.945,43116,0
+FRPH.US,D,20070727,000000,14.78,15,14.58,14.995,36852,0
+FRPH.US,D,20070730,000000,14.815,15.83,14.7,14.82,16200,0
+FRPH.US,D,20070731,000000,15,15.005,14.59,14.985,33378,0
+FRPH.US,D,20070801,000000,14.73,15.835,14.73,14.85,97386,0
+FRPH.US,D,20070802,000000,14.57,14.85,14.57,14.72,12786,0
+FRPH.US,D,20070803,000000,14.7,14.995,14.33,14.33,28548,0
+FRPH.US,D,20070806,000000,14.715,14.715,14.235,14.35,46542,0
+FRPH.US,D,20070807,000000,14.415,14.665,14.165,14.205,42510,0
+FRPH.US,D,20070808,000000,14.525,15,14.12,15,19704,0
+FRPH.US,D,20070809,000000,14.99,15.445,14.96,15.445,18492,0
+FRPH.US,D,20070810,000000,15.5,15.5,14.61,15.23,25152,0
+FRPH.US,D,20070813,000000,15,16.08,14.915,15.995,20094,0
+FRPH.US,D,20070814,000000,15.865,15.935,15.675,15.86,13800,0
+FRPH.US,D,20070815,000000,15.99,15.99,15.21,15.385,24450,0
+FRPH.US,D,20070816,000000,15.675,15.735,14.8,15.735,36018,0
+FRPH.US,D,20070817,000000,16.285,16.285,15.665,15.92,39972,0
+FRPH.US,D,20070820,000000,15.96,15.96,15.53,15.63,12984,0
+FRPH.US,D,20070821,000000,15.515,15.705,14.995,15.685,10500,0
+FRPH.US,D,20070822,000000,15.685,15.835,15.685,15.835,18726,0
+FRPH.US,D,20070823,000000,15.71,15.71,14.66,15.125,4800,0
+FRPH.US,D,20070824,000000,15.48,15.48,14.795,14.795,1200,0
+FRPH.US,D,20070827,000000,14.93,15.06,14.865,15.06,5496,0
+FRPH.US,D,20070828,000000,14.88,15.41,14.88,14.955,3294,0
+FRPH.US,D,20070829,000000,15.185,15.27,15.105,15.105,2400,0
+FRPH.US,D,20070830,000000,14.885,15.165,14.84,15,6528,0
+FRPH.US,D,20070831,000000,15.33,15.335,15.045,15.335,29538,0
+FRPH.US,D,20070904,000000,14.7,15.335,14.7,15.215,21078,0
+FRPH.US,D,20070905,000000,14.955,15.375,14.755,14.865,11136,0
+FRPH.US,D,20070906,000000,14.76,15,14.405,14.67,9600,0
+FRPH.US,D,20070907,000000,14.56,15.175,14.52,14.675,16482,0
+FRPH.US,D,20070910,000000,14.675,14.815,14.435,14.665,32682,0
+FRPH.US,D,20070911,000000,14.67,14.875,14.665,14.875,15072,0
+FRPH.US,D,20070912,000000,14.79,14.79,14.68,14.68,1200,0
+FRPH.US,D,20070913,000000,14.98,14.98,14.67,14.885,3600,0
+FRPH.US,D,20070914,000000,14.69,14.82,14.565,14.82,4200,0
+FRPH.US,D,20070917,000000,14.81,14.81,14.765,14.765,4818,0
+FRPH.US,D,20070918,000000,14.75,15.265,14.75,15.265,20418,0
+FRPH.US,D,20070919,000000,15.4,15.845,15.165,15.845,25200,0
+FRPH.US,D,20070920,000000,15.685,15.835,15.665,15.835,15120,0
+FRPH.US,D,20070921,000000,15.895,16,15.895,16,41274,0
+FRPH.US,D,20070924,000000,15.795,16.005,15.245,15.845,9150,0
+FRPH.US,D,20070925,000000,15.455,15.615,15.42,15.615,6000,0
+FRPH.US,D,20070926,000000,15.705,15.71,15.635,15.705,5400,0
+FRPH.US,D,20070927,000000,15.71,15.71,15.705,15.71,15144,0
+FRPH.US,D,20070928,000000,16.38,16.39,16.16,16.39,10530,0
+FRPH.US,D,20071001,000000,16.225,16.245,16,16.24,12768,0
+FRPH.US,D,20071002,000000,16.33,16.335,16.33,16.335,1866,0
+FRPH.US,D,20071003,000000,16.09,16.25,15.465,15.465,70518,0
+FRPH.US,D,20071004,000000,15.985,15.985,15.505,15.605,10800,0
+FRPH.US,D,20071005,000000,15.935,15.935,15.69,15.835,9636,0
+FRPH.US,D,20071008,000000,15.715,16.145,15.715,16.065,7284,0
+FRPH.US,D,20071009,000000,15.94,15.96,15.835,15.935,8022,0
+FRPH.US,D,20071010,000000,16.085,16.25,15.96,15.985,13164,0
+FRPH.US,D,20071011,000000,15.71,15.925,15.71,15.81,13566,0
+FRPH.US,D,20071012,000000,15.63,15.63,15.63,15.63,1200,0
+FRPH.US,D,20071015,000000,15.735,15.735,15.68,15.68,8304,0
+FRPH.US,D,20071016,000000,15.805,15.84,15.5,15.62,9600,0
+FRPH.US,D,20071017,000000,15.935,15.935,15.57,15.83,13038,0
+FRPH.US,D,20071018,000000,15.665,15.965,15.665,15.805,7752,0
+FRPH.US,D,20071019,000000,15.68,15.68,15.145,15.315,12312,0
+FRPH.US,D,20071022,000000,15.215,15.76,15.17,15.195,9828,0
+FRPH.US,D,20071023,000000,15.5,15.655,15.05,15.565,28026,0
+FRPH.US,D,20071024,000000,15.315,15.88,15.315,15.765,7800,0
+FRPH.US,D,20071025,000000,16,16.21,15.83,15.83,7200,0
+FRPH.US,D,20071026,000000,16.215,16.215,15.915,15.915,14388,0
+FRPH.US,D,20071029,000000,15.83,15.83,15.56,15.56,4200,0
+FRPH.US,D,20071030,000000,15.845,15.845,15.71,15.815,6078,0
+FRPH.US,D,20071031,000000,16.24,16.675,16.24,16.43,13842,0
+FRPH.US,D,20071101,000000,16.95,16.95,15.34,15.34,16548,0
+FRPH.US,D,20071102,000000,15.61,15.83,15.075,15.085,9240,0
+FRPH.US,D,20071105,000000,14.85,15.555,14.85,15.145,2904,0
+FRPH.US,D,20071106,000000,15.83,15.83,15.425,15.445,4962,0
+FRPH.US,D,20071107,000000,15.01,15.5,15.01,15.335,5748,0
+FRPH.US,D,20071108,000000,15.665,16.105,15.65,16.095,4860,0
+FRPH.US,D,20071109,000000,15.17,16.395,15.085,15.555,11550,0
+FRPH.US,D,20071112,000000,15.575,16.675,15.575,15.845,1800,0
+FRPH.US,D,20071113,000000,16.17,16.17,15.835,15.965,10806,0
+FRPH.US,D,20071114,000000,15.915,16.15,15.915,16.15,2790,0
+FRPH.US,D,20071115,000000,15.905,15.97,15.905,15.97,1200,0
+FRPH.US,D,20071116,000000,16.06,16.06,14.975,15.115,37614,0
+FRPH.US,D,20071119,000000,14.835,15.455,14.835,15.435,11580,0
+FRPH.US,D,20071120,000000,15.315,15.35,15,15.3,12786,0
+FRPH.US,D,20071121,000000,15.145,15.165,14.915,15.14,19422,0
+FRPH.US,D,20071126,000000,15.125,15.24,15.06,15.09,5460,0
+FRPH.US,D,20071127,000000,14.94,15.425,14.94,15.05,11274,0
+FRPH.US,D,20071128,000000,15.245,15.835,15.245,15.835,7200,0
+FRPH.US,D,20071129,000000,16.02,16.02,15.765,15.765,8136,0
+FRPH.US,D,20071130,000000,15.385,15.765,15.205,15.65,4878,0
+FRPH.US,D,20071203,000000,15.01,15.575,15.01,15.04,2868,0
+FRPH.US,D,20071204,000000,14.745,15.16,14.745,14.87,4434,0
+FRPH.US,D,20071205,000000,15.425,16.19,14.895,15.33,10896,0
+FRPH.US,D,20071206,000000,15.02,15.5,15.02,15.5,4944,0
+FRPH.US,D,20071207,000000,15.02,15.875,15.02,15.855,29184,0
+FRPH.US,D,20071210,000000,15.17,15.635,15.165,15.165,31494,0
+FRPH.US,D,20071211,000000,15.105,15.485,15.105,15.2,18084,0
+FRPH.US,D,20071212,000000,15.495,15.495,15.25,15.25,3426,0
+FRPH.US,D,20071213,000000,15.04,15.04,15,15,11268,0
+FRPH.US,D,20071214,000000,14.935,14.935,14.935,14.935,1584,0
+FRPH.US,D,20071217,000000,14.935,15.275,14.935,15,5952,0
+FRPH.US,D,20071218,000000,15.165,15.165,15.045,15.115,20922,0
+FRPH.US,D,20071219,000000,15.115,15.165,15.115,15.165,2400,0
+FRPH.US,D,20071220,000000,14.95,15.02,14.385,14.84,25344,0
+FRPH.US,D,20071221,000000,15.17,15.5,15.095,15.5,72336,0
+FRPH.US,D,20071224,000000,15.5,15.5,14.71,15.37,7308,0
+FRPH.US,D,20071226,000000,15.37,15.515,15.37,15.515,20784,0
+FRPH.US,D,20071227,000000,15.5,15.635,15.17,15.54,20898,0
+FRPH.US,D,20071228,000000,15.355,15.355,15.04,15.04,8904,0
+FRPH.US,D,20071231,000000,15.17,15.985,15.165,15.575,17502,0
+FRPH.US,D,20080102,000000,15.295,15.295,15,15.145,8694,0
+FRPH.US,D,20080103,000000,15.145,15.42,15.145,15.15,6060,0
+FRPH.US,D,20080104,000000,15.04,15.245,14.715,15.165,173232,0
+FRPH.US,D,20080107,000000,15.415,15.5,15.35,15.35,15612,0
+FRPH.US,D,20080108,000000,15.195,15.665,15.175,15.425,38670,0
+FRPH.US,D,20080109,000000,15.46,15.5,15.315,15.5,61116,0
+FRPH.US,D,20080110,000000,15.205,15.205,15,15.095,28044,0
+FRPH.US,D,20080111,000000,15,15.165,15,15.015,54906,0
+FRPH.US,D,20080114,000000,15.315,15.315,15.005,15.005,12054,0
+FRPH.US,D,20080115,000000,15.05,15.155,14.785,15.155,12888,0
+FRPH.US,D,20080116,000000,14.835,14.835,14.835,14.835,3600,0
+FRPH.US,D,20080117,000000,14.74,14.74,14.74,14.74,774,0
+FRPH.US,D,20080118,000000,14.58,14.915,14.58,14.815,22896,0
+FRPH.US,D,20080122,000000,14.815,14.815,14.725,14.79,6132,0
+FRPH.US,D,20080123,000000,14.75,15.375,14.5,15.375,24174,0
+FRPH.US,D,20080124,000000,15.59,15.59,14.44,14.625,22926,0
+FRPH.US,D,20080125,000000,14.875,15.15,14.585,14.75,7998,0
+FRPH.US,D,20080128,000000,14.685,15.315,14.635,14.64,10242,0
+FRPH.US,D,20080129,000000,14.64,14.885,14.61,14.835,20964,0
+FRPH.US,D,20080130,000000,14.635,14.675,14.23,14.23,26184,0
+FRPH.US,D,20080131,000000,14.015,14.25,14.015,14.25,20520,0
+FRPH.US,D,20080201,000000,14.1,14.18,14.015,14.165,7458,0
+FRPH.US,D,20080204,000000,14.165,14.165,14.065,14.065,5814,0
+FRPH.US,D,20080205,000000,14.04,14.085,13.755,13.77,33306,0
+FRPH.US,D,20080206,000000,13.835,13.835,12.975,13.18,17418,0
+FRPH.US,D,20080207,000000,13.235,13.365,12.75,12.75,46212,0
+FRPH.US,D,20080208,000000,12.345,13.085,12.345,12.78,258390,0
+FRPH.US,D,20080211,000000,12.66,12.98,12.335,12.51,36366,0
+FRPH.US,D,20080212,000000,12.09,12.7,12.09,12.7,25956,0
+FRPH.US,D,20080213,000000,12.845,13.52,12.845,13.52,13776,0
+FRPH.US,D,20080214,000000,13.25,13.51,12.965,13.03,23370,0
+FRPH.US,D,20080215,000000,12.96,13.485,12.695,13.345,35640,0
+FRPH.US,D,20080219,000000,13.585,14.115,13.125,14,17874,0
+FRPH.US,D,20080220,000000,13.93,13.97,12.895,13.64,13800,0
+FRPH.US,D,20080221,000000,13.61,13.64,13.17,13.545,18750,0
+FRPH.US,D,20080222,000000,13.28,13.655,12.92,13.49,19062,0
+FRPH.US,D,20080225,000000,13.815,13.82,13.635,13.635,4224,0
+FRPH.US,D,20080226,000000,13.25,13.74,13.25,13.585,8802,0
+FRPH.US,D,20080227,000000,13.42,13.7,13.405,13.42,14568,0
+FRPH.US,D,20080228,000000,14.135,14.135,13.415,13.415,2760,0
+FRPH.US,D,20080229,000000,13.335,13.335,12.92,12.92,20058,0
+FRPH.US,D,20080303,000000,13.08,13.165,12.885,12.895,14280,0
+FRPH.US,D,20080304,000000,12.665,13.2,12.605,12.8,23076,0
+FRPH.US,D,20080305,000000,12.885,13.21,12.75,12.795,18708,0
+FRPH.US,D,20080306,000000,12.795,12.795,12.71,12.72,5076,0
+FRPH.US,D,20080307,000000,12.5,12.835,12.5,12.685,12012,0
+FRPH.US,D,20080310,000000,13.04,13.07,12.665,12.845,10518,0
+FRPH.US,D,20080311,000000,13.98,13.98,13.15,13.715,24192,0
+FRPH.US,D,20080312,000000,14.145,14.145,12.885,13.33,8700,0
+FRPH.US,D,20080313,000000,13,13.335,13,13.335,1206,0
+FRPH.US,D,20080314,000000,13,13.035,12.6,12.6,27612,0
+FRPH.US,D,20080317,000000,12.69,13.11,12.685,12.77,10800,0
+FRPH.US,D,20080318,000000,13.29,13.485,12.785,13.485,12534,0
+FRPH.US,D,20080319,000000,13.585,13.585,12.92,12.92,12090,0
+FRPH.US,D,20080320,000000,13.26,14.005,13.14,13.165,123228,0
+FRPH.US,D,20080324,000000,13.525,13.525,12.835,13.15,24222,0
+FRPH.US,D,20080325,000000,13.33,13.4,12.925,13.29,12180,0
+FRPH.US,D,20080326,000000,13.09,13.115,12.89,13.115,13200,0
+FRPH.US,D,20080327,000000,13.25,13.25,12.95,13.11,30654,0
+FRPH.US,D,20080328,000000,13.11,13.11,12.725,12.725,29604,0
+FRPH.US,D,20080331,000000,13,13.085,12.965,13.075,9342,0
+FRPH.US,D,20080401,000000,13.195,13.35,13,13.35,6156,0
+FRPH.US,D,20080402,000000,13.21,13.405,13.085,13.405,2076,0
+FRPH.US,D,20080403,000000,13.125,13.235,13.005,13.235,1800,0
+FRPH.US,D,20080404,000000,13.485,13.66,13.125,13.625,5400,0
+FRPH.US,D,20080407,000000,12.885,13.36,12.885,13.075,20400,0
+FRPH.US,D,20080408,000000,12.86,13.215,12.86,13.125,5850,0
+FRPH.US,D,20080409,000000,13.44,13.44,13.125,13.125,1170,0
+FRPH.US,D,20080410,000000,13.47,13.665,13.06,13.495,12600,0
+FRPH.US,D,20080411,000000,13.025,13.11,13.025,13.11,1554,0
+FRPH.US,D,20080414,000000,13.025,13.45,13.025,13.07,3000,0
+FRPH.US,D,20080416,000000,13.5,14.875,13.5,14.535,54594,0
+FRPH.US,D,20080417,000000,14.5,14.655,14.5,14.5,7266,0
+FRPH.US,D,20080418,000000,14.745,15.49,14.745,15.235,17538,0
+FRPH.US,D,20080421,000000,15.08,15.35,14.895,15.145,19014,0
+FRPH.US,D,20080422,000000,14.63,14.81,13.25,14.22,17274,0
+FRPH.US,D,20080423,000000,14.22,14.335,14.165,14.165,10224,0
+FRPH.US,D,20080424,000000,14.165,15.185,14.165,15.04,24006,0
+FRPH.US,D,20080425,000000,15,15,13.915,14.25,4218,0
+FRPH.US,D,20080428,000000,13.665,14.755,13.665,13.935,16410,0
+FRPH.US,D,20080429,000000,14.065,14.065,13.25,13.335,41988,0
+FRPH.US,D,20080430,000000,13.335,13.56,13.235,13.56,104130,0
+FRPH.US,D,20080501,000000,13.7,14.02,13.545,13.865,9702,0
+FRPH.US,D,20080502,000000,14.16,14.16,13.48,13.48,3396,0
+FRPH.US,D,20080505,000000,13.21,13.5,13.21,13.25,17766,0
+FRPH.US,D,20080506,000000,13.21,13.66,13.21,13.58,19134,0
+FRPH.US,D,20080507,000000,13.715,13.75,13.135,13.215,13116,0
+FRPH.US,D,20080508,000000,13.335,13.64,13.325,13.55,21054,0
+FRPH.US,D,20080509,000000,13.015,13.785,13.015,13.535,11766,0
+FRPH.US,D,20080512,000000,13.825,14.295,13.75,14.285,3354,0
+FRPH.US,D,20080513,000000,13.585,14.235,13.37,14.235,9870,0
+FRPH.US,D,20080514,000000,14.09,14.09,13.205,13.41,9102,0
+FRPH.US,D,20080515,000000,13.55,13.64,13.55,13.585,5016,0
+FRPH.US,D,20080516,000000,13.815,13.825,13.535,13.735,13968,0
+FRPH.US,D,20080519,000000,13.595,14.85,13.595,14.665,27900,0
+FRPH.US,D,20080520,000000,14.405,14.815,13.765,14.14,9402,0
+FRPH.US,D,20080521,000000,14.655,14.655,14.065,14.335,12150,0
+FRPH.US,D,20080522,000000,14.59,14.59,14.335,14.545,4272,0
+FRPH.US,D,20080523,000000,14.15,14.665,14.15,14.63,20334,0
+FRPH.US,D,20080527,000000,14.64,14.915,14.2,14.915,25890,0
+FRPH.US,D,20080528,000000,14.82,14.82,13.96,14.765,17922,0
+FRPH.US,D,20080529,000000,14.575,15.585,14.575,15.325,5814,0
+FRPH.US,D,20080530,000000,15.08,15.095,14.98,14.98,6036,0
+FRPH.US,D,20080602,000000,15,15,14.515,14.835,5442,0
+FRPH.US,D,20080603,000000,14.835,15.04,14.525,14.965,9930,0
+FRPH.US,D,20080604,000000,14.46,14.99,14.46,14.99,2400,0
+FRPH.US,D,20080605,000000,14.865,15.335,14.5,15.335,210858,0
+FRPH.US,D,20080606,000000,15.245,15.245,14.78,14.78,9828,0
+FRPH.US,D,20080609,000000,14.795,14.8,14.42,14.42,6486,0
+FRPH.US,D,20080610,000000,14.59,14.835,13.895,14.435,7440,0
+FRPH.US,D,20080611,000000,14.31,14.42,13.76,13.895,7044,0
+FRPH.US,D,20080612,000000,14.51,14.605,13.84,14.575,8490,0
+FRPH.US,D,20080613,000000,15.06,15.06,13.965,14.5,11010,0
+FRPH.US,D,20080616,000000,14.605,14.665,13.95,14.375,2466,0
+FRPH.US,D,20080617,000000,14.285,14.58,13.755,14.055,14232,0
+FRPH.US,D,20080618,000000,14.21,14.225,13.71,13.84,8688,0
+FRPH.US,D,20080619,000000,13.775,14.15,13.775,13.99,7350,0
+FRPH.US,D,20080620,000000,13.21,13.8,13.17,13.5,46140,0
+FRPH.US,D,20080623,000000,14.11,14.11,13.5,13.5,7236,0
+FRPH.US,D,20080624,000000,13.525,13.59,13.5,13.5,4248,0
+FRPH.US,D,20080625,000000,13.5,14.165,13.5,13.645,9636,0
+FRPH.US,D,20080626,000000,13.645,14,13.335,13.715,8100,0
+FRPH.US,D,20080627,000000,13.595,13.985,13.5,13.705,80118,0
+FRPH.US,D,20080630,000000,13.48,13.83,13.335,13.335,14802,0
+FRPH.US,D,20080701,000000,13.3,13.91,13.3,13.86,10770,0
+FRPH.US,D,20080702,000000,13.735,13.735,13.24,13.305,7998,0
+FRPH.US,D,20080703,000000,13.245,13.69,13.245,13.555,8400,0
+FRPH.US,D,20080707,000000,13.655,13.655,13.01,13.01,35754,0
+FRPH.US,D,20080708,000000,13.33,13.33,12.96,13.295,13962,0
+FRPH.US,D,20080709,000000,13.295,13.335,12.85,12.86,27600,0
+FRPH.US,D,20080710,000000,12.635,13.315,12.635,12.76,9972,0
+FRPH.US,D,20080711,000000,13.225,13.335,12.735,13.105,7308,0
+FRPH.US,D,20080714,000000,13.3,13.3,12.55,12.55,6324,0
+FRPH.US,D,20080715,000000,12.5,12.65,12.085,12.6,29058,0
+FRPH.US,D,20080716,000000,12.665,13.05,12.335,13.05,14574,0
+FRPH.US,D,20080717,000000,12.54,13.06,12.54,13.06,4872,0
+FRPH.US,D,20080718,000000,13.315,13.315,13.31,13.315,5814,0
+FRPH.US,D,20080721,000000,13.315,13.315,12.32,13.235,3114,0
+FRPH.US,D,20080722,000000,13.235,13.375,13.175,13.375,8226,0
+FRPH.US,D,20080723,000000,12.745,13.335,12.745,12.985,3000,0
+FRPH.US,D,20080724,000000,13.365,13.365,13.165,13.335,10308,0
+FRPH.US,D,20080725,000000,13.335,13.4,13.215,13.4,16212,0
+FRPH.US,D,20080728,000000,12.755,13.335,12.755,13,3186,0
+FRPH.US,D,20080729,000000,13.33,13.335,13.29,13.33,15672,0
+FRPH.US,D,20080730,000000,13.73,13.73,13.25,13.335,62952,0
+FRPH.US,D,20080731,000000,13,13.565,13,13.565,5742,0
+FRPH.US,D,20080801,000000,13.26,13.565,13.26,13.565,11550,0
+FRPH.US,D,20080804,000000,13.5,13.665,13.345,13.65,9810,0
+FRPH.US,D,20080805,000000,13.965,13.965,13.345,13.735,9216,0
+FRPH.US,D,20080806,000000,13.66,13.665,13.56,13.665,5100,0
+FRPH.US,D,20080807,000000,13.275,13.645,13.275,13.4,5754,0
+FRPH.US,D,20080808,000000,13.405,13.735,13.405,13.735,15084,0
+FRPH.US,D,20080811,000000,13.895,13.895,13.665,13.735,8610,0
+FRPH.US,D,20080812,000000,13.05,13.66,13.05,13.455,43668,0
+FRPH.US,D,20080813,000000,13.5,13.65,13.2,13.335,103350,0
+FRPH.US,D,20080814,000000,13.17,13.4,13.17,13.4,24846,0
+FRPH.US,D,20080815,000000,14.065,14.065,13.25,13.29,57714,0
+FRPH.US,D,20080818,000000,13.3,13.5,13.235,13.4,20688,0
+FRPH.US,D,20080819,000000,13.185,13.41,13.185,13.325,4956,0
+FRPH.US,D,20080820,000000,13.195,13.335,13.195,13.335,9828,0
+FRPH.US,D,20080821,000000,13.17,13.54,13.17,13.375,7794,0
+FRPH.US,D,20080822,000000,13.27,13.335,13.19,13.335,4362,0
+FRPH.US,D,20080825,000000,13.485,13.485,13.17,13.17,7044,0
+FRPH.US,D,20080826,000000,13.19,13.195,12.665,13.035,49506,0
+FRPH.US,D,20080827,000000,12.895,13.305,12.895,13.3,9864,0
+FRPH.US,D,20080828,000000,13.185,13.335,13.185,13.325,17070,0
+FRPH.US,D,20080829,000000,13.44,13.44,13.145,13.18,25044,0
+FRPH.US,D,20080902,000000,13.57,13.575,13.335,13.435,14292,0
+FRPH.US,D,20080903,000000,13.5,13.5,13.175,13.175,27156,0
+FRPH.US,D,20080904,000000,13.02,13.345,13.02,13.185,12072,0
+FRPH.US,D,20080905,000000,13.355,13.415,13.355,13.415,3840,0
+FRPH.US,D,20080908,000000,13.5,13.665,13.5,13.665,7026,0
+FRPH.US,D,20080909,000000,13.665,13.665,13.365,13.365,5268,0
+FRPH.US,D,20080910,000000,13.57,13.635,13.4,13.635,19848,0
+FRPH.US,D,20080911,000000,13.665,13.665,13.525,13.665,19056,0
+FRPH.US,D,20080912,000000,13.615,13.615,13.335,13.475,3144,0
+FRPH.US,D,20080915,000000,13.54,13.54,13.19,13.19,1836,0
+FRPH.US,D,20080916,000000,13.64,13.665,13.28,13.665,12840,0
+FRPH.US,D,20080917,000000,13.665,13.665,13.165,13.24,10122,0
+FRPH.US,D,20080918,000000,13.58,13.58,13.22,13.5,26598,0
+FRPH.US,D,20080919,000000,13.665,16.65,13.5,13.8,220446,0
+FRPH.US,D,20080922,000000,13.5,13.5,13.05,13.17,1956,0
+FRPH.US,D,20080923,000000,13.42,13.5,13.305,13.305,5400,0
+FRPH.US,D,20080924,000000,13.26,13.75,13.26,13.47,46236,0
+FRPH.US,D,20080925,000000,13.45,13.5,13.385,13.5,24300,0
+FRPH.US,D,20080926,000000,13.5,13.62,13.445,13.605,44910,0
+FRPH.US,D,20080929,000000,13.585,13.585,12.85,12.85,10602,0
+FRPH.US,D,20080930,000000,13.02,13.25,12.855,13.165,56748,0
+FRPH.US,D,20081001,000000,13.085,13.325,12.865,13.16,17622,0
+FRPH.US,D,20081002,000000,13.26,13.26,12.945,13.035,14802,0
+FRPH.US,D,20081003,000000,13,13.275,12.835,13.22,101934,0
+FRPH.US,D,20081006,000000,12.945,13.25,12.525,12.68,43602,0
+FRPH.US,D,20081007,000000,12.96,12.96,12.545,12.955,16158,0
+FRPH.US,D,20081008,000000,12.545,12.565,11.645,11.645,47532,0
+FRPH.US,D,20081009,000000,10.845,10.845,10.08,10.32,7014,0
+FRPH.US,D,20081010,000000,10.08,13.23,9.575,13.23,23322,0
+FRPH.US,D,20081013,000000,13.195,13.485,11.765,13.485,26796,0
+FRPH.US,D,20081014,000000,13.225,13.225,12.835,12.835,7200,0
+FRPH.US,D,20081015,000000,12.83,14.06,12.665,12.715,39204,0
+FRPH.US,D,20081016,000000,13.21,13.25,12.75,13,115074,0
+FRPH.US,D,20081017,000000,12.665,13.2,12.385,12.5,99114,0
+FRPH.US,D,20081020,000000,12.555,12.625,12.175,12.51,12318,0
+FRPH.US,D,20081021,000000,12.35,12.7,12.335,12.7,15672,0
+FRPH.US,D,20081022,000000,12.665,12.665,11.925,11.925,66606,0
+FRPH.US,D,20081023,000000,11.925,11.925,11.545,11.545,14772,0
+FRPH.US,D,20081024,000000,10.535,11.03,10.34,10.895,28512,0
+FRPH.US,D,20081027,000000,11.06,11.205,10.83,10.83,91398,0
+FRPH.US,D,20081028,000000,10.94,11,10.435,10.63,46956,0
+FRPH.US,D,20081029,000000,10.815,11.005,10.56,11.005,12654,0
+FRPH.US,D,20081030,000000,11.2,11.235,10.655,11.235,7980,0
+FRPH.US,D,20081031,000000,11.13,11.94,11.13,11.665,16938,0
+FRPH.US,D,20081103,000000,11.875,11.875,11.525,11.665,34314,0
+FRPH.US,D,20081104,000000,12.01,12.01,11.525,11.665,8886,0
+FRPH.US,D,20081105,000000,11.605,11.605,11.27,11.525,5808,0
+FRPH.US,D,20081106,000000,11.425,11.475,10.975,10.975,10308,0
+FRPH.US,D,20081107,000000,11.075,11.49,11.075,11.48,3114,0
+FRPH.US,D,20081110,000000,11.65,11.65,11.29,11.29,5208,0
+FRPH.US,D,20081111,000000,11.215,11.345,11.035,11.035,17310,0
+FRPH.US,D,20081112,000000,10.86,11.135,10.86,10.985,16302,0
+FRPH.US,D,20081113,000000,11.06,11.67,10.865,11.67,12510,0
+FRPH.US,D,20081114,000000,11.905,11.905,10.605,10.605,65622,0
+FRPH.US,D,20081117,000000,10.555,10.905,10.39,10.4,3216,0
+FRPH.US,D,20081118,000000,10.415,10.75,10.415,10.75,14988,0
+FRPH.US,D,20081119,000000,10.785,11.79,10.245,10.405,36234,0
+FRPH.US,D,20081120,000000,10.685,10.685,10.005,10.315,12654,0
+FRPH.US,D,20081121,000000,9.96,10.735,9.64,10.735,22248,0
+FRPH.US,D,20081124,000000,10.52,10.965,10.24,10.68,10404,0
+FRPH.US,D,20081125,000000,10.835,11.385,10.54,11.245,22428,0
+FRPH.US,D,20081126,000000,10.85,11.6,10.665,11.6,30408,0
+FRPH.US,D,20081128,000000,11.305,11.665,11.305,11.665,1800,0
+FRPH.US,D,20081201,000000,11.22,12.015,11.2,11.2,13320,0
+FRPH.US,D,20081202,000000,11.565,11.565,11.21,11.515,7878,0
+FRPH.US,D,20081203,000000,11.255,11.71,11.255,11.665,4848,0
+FRPH.US,D,20081204,000000,11.895,11.895,11.365,11.365,6186,0
+FRPH.US,D,20081205,000000,11.83,11.83,11.34,11.665,3570,0
+FRPH.US,D,20081208,000000,11.665,12.155,11.215,11.665,77556,0
+FRPH.US,D,20081209,000000,12,12,11.665,11.665,3600,0
+FRPH.US,D,20081210,000000,11.77,11.77,11.5,11.665,6348,0
+FRPH.US,D,20081211,000000,11.115,11.835,11.115,11.315,35010,0
+FRPH.US,D,20081212,000000,11.42,11.665,11.02,11.665,12378,0
+FRPH.US,D,20081215,000000,11.455,11.455,11.335,11.335,3474,0
+FRPH.US,D,20081216,000000,11.545,11.665,11.545,11.665,9570,0
+FRPH.US,D,20081217,000000,11.53,11.665,11.495,11.665,21546,0
+FRPH.US,D,20081218,000000,11.745,11.915,11.19,11.615,26784,0
+FRPH.US,D,20081219,000000,12.105,12.105,11.5,11.665,65856,0
+FRPH.US,D,20081222,000000,11.57,11.775,11.255,11.665,8196,0
+FRPH.US,D,20081223,000000,11.91,11.91,11.605,11.715,33750,0
+FRPH.US,D,20081224,000000,11.68,11.685,11.455,11.605,6360,0
+FRPH.US,D,20081226,000000,11.28,11.335,11.175,11.175,8820,0
+FRPH.US,D,20081229,000000,10.99,11.17,10.885,10.885,6276,0
+FRPH.US,D,20081230,000000,11.085,11.35,11.085,11.35,11202,0
+FRPH.US,D,20081231,000000,11.335,11.68,11.335,11.68,6714,0
+FRPH.US,D,20090102,000000,11.68,11.81,11.68,11.81,10140,0
+FRPH.US,D,20090105,000000,11.685,12.195,11.685,12.175,17004,0
+FRPH.US,D,20090106,000000,11.965,12.315,11.965,12.315,8646,0
+FRPH.US,D,20090107,000000,12.31,12.415,12.285,12.285,13674,0
+FRPH.US,D,20090108,000000,12.275,12.385,12.275,12.385,3600,0
+FRPH.US,D,20090109,000000,12.235,12.755,12.235,12.315,20370,0
+FRPH.US,D,20090112,000000,12.45,12.575,11.99,11.99,10026,0
+FRPH.US,D,20090113,000000,12.29,12.65,12.29,12.5,3864,0
+FRPH.US,D,20090114,000000,11.615,12.155,11.615,11.625,8382,0
+FRPH.US,D,20090115,000000,11.055,11.44,11.035,11.44,5058,0
+FRPH.US,D,20090116,000000,11.45,12.315,10.77,11.705,5802,0
+FRPH.US,D,20090120,000000,11.26,11.26,11.25,11.25,6756,0
+FRPH.US,D,20090121,000000,11.165,12.15,11.04,12.15,12390,0
+FRPH.US,D,20090122,000000,12.035,12.035,11.33,11.33,6486,0
+FRPH.US,D,20090123,000000,11.025,11.38,11.025,11.38,3252,0
+FRPH.US,D,20090126,000000,11.905,12.015,11.85,12.015,4092,0
+FRPH.US,D,20090127,000000,11.79,12.145,11.435,12.145,10044,0
+FRPH.US,D,20090128,000000,11.695,11.95,11.685,11.915,4350,0
+FRPH.US,D,20090129,000000,11.84,11.84,11.48,11.48,2490,0
+FRPH.US,D,20090130,000000,12.24,12.24,11.47,11.47,5952,0
+FRPH.US,D,20090202,000000,11.58,12.08,11.58,12.08,4902,0
+FRPH.US,D,20090203,000000,11.985,12.315,11.985,12.005,6600,0
+FRPH.US,D,20090204,000000,12.05,12.35,12.05,12.26,10680,0
+FRPH.US,D,20090205,000000,12.165,12.5,11.95,12.5,4866,0
+FRPH.US,D,20090206,000000,12.34,12.5,11.39,12.5,10146,0
+FRPH.US,D,20090209,000000,12.425,12.49,12.215,12.49,2424,0
+FRPH.US,D,20090210,000000,12.46,12.46,11.86,12.15,10356,0
+FRPH.US,D,20090211,000000,12.165,12.165,11.43,11.44,8748,0
+FRPH.US,D,20090212,000000,11.455,11.705,11.42,11.42,2034,0
+FRPH.US,D,20090213,000000,11.64,11.98,11.485,11.9,8610,0
+FRPH.US,D,20090217,000000,11.755,11.755,11.5,11.5,6768,0
+FRPH.US,D,20090218,000000,11.42,11.9,11.42,11.43,4884,0
+FRPH.US,D,20090219,000000,11.66,11.66,11.39,11.405,3840,0
+FRPH.US,D,20090220,000000,11.3,11.655,11.3,11.395,8052,0
+FRPH.US,D,20090223,000000,11.35,11.35,11.17,11.17,6510,0
+FRPH.US,D,20090224,000000,11.42,11.42,11.25,11.315,10134,0
+FRPH.US,D,20090225,000000,11.32,11.375,10.465,10.89,11112,0
+FRPH.US,D,20090226,000000,10.335,10.335,10.335,10.335,3462,0
+FRPH.US,D,20090227,000000,10.16,10.71,10.135,10.135,9720,0
+FRPH.US,D,20090302,000000,9.925,9.925,9.35,9.35,8106,0
+FRPH.US,D,20090303,000000,9.675,9.79,9.265,9.265,5952,0
+FRPH.US,D,20090304,000000,9.265,9.42,9.165,9.375,13206,0
+FRPH.US,D,20090305,000000,9.11,9.25,8.415,8.415,484878,0
+FRPH.US,D,20090306,000000,8.76,8.76,7.955,7.995,10278,0
+FRPH.US,D,20090309,000000,7.54,7.54,7,7.365,34260,0
+FRPH.US,D,20090310,000000,7.375,8.42,7.375,8.315,32622,0
+FRPH.US,D,20090311,000000,8.07,8.35,8.07,8.225,11574,0
+FRPH.US,D,20090312,000000,8.235,8.235,7.81,8.03,80844,0
+FRPH.US,D,20090313,000000,7.96,8.03,7.83,7.925,42546,0
+FRPH.US,D,20090316,000000,8,8,7.64,7.8,16716,0
+FRPH.US,D,20090317,000000,7.67,8.275,7.6,8.275,22578,0
+FRPH.US,D,20090318,000000,8.26,8.735,8,8.735,9468,0
+FRPH.US,D,20090319,000000,8.805,9.08,8.5,9.035,10236,0
+FRPH.US,D,20090320,000000,9.025,9.025,8.895,8.895,30714,0
+FRPH.US,D,20090323,000000,8.835,10.05,8.835,10.05,21372,0
+FRPH.US,D,20090324,000000,9.79,9.79,9.385,9.385,5700,0
+FRPH.US,D,20090325,000000,9.785,9.905,9.665,9.905,15564,0
+FRPH.US,D,20090326,000000,9.92,10.78,9.92,10.705,16812,0
+FRPH.US,D,20090327,000000,10.44,10.515,10.045,10.045,5634,0
+FRPH.US,D,20090330,000000,9.925,9.985,9.665,9.82,9630,0
+FRPH.US,D,20090331,000000,10.15,10.435,10.035,10.385,11748,0
+FRPH.US,D,20090401,000000,10.41,10.675,10.41,10.67,2412,0
+FRPH.US,D,20090402,000000,10.57,10.79,10.57,10.79,7818,0
+FRPH.US,D,20090403,000000,10.89,11.415,10.89,11.415,5394,0
+FRPH.US,D,20090406,000000,11.45,11.45,11.24,11.24,5382,0
+FRPH.US,D,20090407,000000,11,11.035,11,11.035,3420,0
+FRPH.US,D,20090408,000000,11,11.285,11,11.285,8622,0
+FRPH.US,D,20090409,000000,11.485,11.495,11.325,11.495,15318,0
+FRPH.US,D,20090413,000000,11.33,11.495,11.035,11.495,16200,0
+FRPH.US,D,20090414,000000,11.465,11.575,11.21,11.24,14250,0
+FRPH.US,D,20090415,000000,11.35,11.54,11.09,11.48,26580,0
+FRPH.US,D,20090416,000000,11.665,12.48,11.665,12.48,18720,0
+FRPH.US,D,20090417,000000,12.5,12.5,11.185,11.665,52488,0
+FRPH.US,D,20090420,000000,11.9,11.9,11.165,11.165,39684,0
+FRPH.US,D,20090421,000000,11.2,11.77,11.09,11.665,38544,0
+FRPH.US,D,20090422,000000,11.315,11.62,11.315,11.495,25146,0
+FRPH.US,D,20090423,000000,11.355,11.84,11.355,11.605,26610,0
+FRPH.US,D,20090424,000000,11.565,11.75,11.54,11.665,89622,0
+FRPH.US,D,20090427,000000,11.485,11.565,11.04,11.04,22800,0
+FRPH.US,D,20090428,000000,10.765,11.67,10.765,11.415,24042,0
+FRPH.US,D,20090429,000000,11.935,11.935,11.655,11.905,11346,0
+FRPH.US,D,20090430,000000,11.75,11.75,11.425,11.505,6540,0
+FRPH.US,D,20090501,000000,11.715,11.815,11.655,11.815,3600,0
+FRPH.US,D,20090504,000000,11.965,11.965,11.5,11.55,71676,0
+FRPH.US,D,20090505,000000,11.34,11.565,11.175,11.375,27816,0
+FRPH.US,D,20090506,000000,11.585,11.65,11.045,11.65,23874,0
+FRPH.US,D,20090507,000000,11.5,11.64,11.275,11.64,24348,0
+FRPH.US,D,20090508,000000,11.665,11.665,11.215,11.585,20328,0
+FRPH.US,D,20090511,000000,11.28,11.48,11.22,11.255,28524,0
+FRPH.US,D,20090512,000000,10.87,10.87,10.665,10.665,7848,0
+FRPH.US,D,20090513,000000,10.71,10.71,10.355,10.355,10656,0
+FRPH.US,D,20090514,000000,10.585,11.01,10.585,11.01,26286,0
+FRPH.US,D,20090515,000000,10.835,10.835,10.52,10.755,16248,0
+FRPH.US,D,20090518,000000,10.775,10.985,10.625,10.835,13158,0
+FRPH.US,D,20090519,000000,10.635,10.835,10.635,10.83,12888,0
+FRPH.US,D,20090520,000000,10.73,10.905,10.73,10.78,18960,0
+FRPH.US,D,20090521,000000,10.935,11,10.645,10.665,12720,0
+FRPH.US,D,20090522,000000,11,11,10.455,10.835,24888,0
+FRPH.US,D,20090526,000000,10.67,11,10.525,11,24144,0
+FRPH.US,D,20090527,000000,11,11.61,11,11.44,23622,0
+FRPH.US,D,20090528,000000,11.33,12.5,11.325,12.5,78138,0
+FRPH.US,D,20090529,000000,12.25,14.485,12.25,14.42,278352,0
+FRPH.US,D,20090601,000000,14.275,14.5,13.795,14.115,117174,0
+FRPH.US,D,20090602,000000,13.665,14.13,13.665,13.995,39222,0
+FRPH.US,D,20090603,000000,13.99,14.445,13.985,14.275,60450,0
+FRPH.US,D,20090604,000000,14.265,14.33,13.95,14.225,38436,0
+FRPH.US,D,20090605,000000,14.075,14.27,13.64,13.64,22200,0
+FRPH.US,D,20090608,000000,13.73,13.73,13.31,13.35,12576,0
+FRPH.US,D,20090609,000000,13.285,13.415,13.285,13.415,12618,0
+FRPH.US,D,20090610,000000,13.415,13.765,13.025,13.33,82740,0
+FRPH.US,D,20090611,000000,13.215,13.43,12.88,13.43,145224,0
+FRPH.US,D,20090612,000000,13.03,13.165,12.985,13.125,87558,0
+FRPH.US,D,20090615,000000,12.98,12.995,12.29,12.54,72840,0
+FRPH.US,D,20090616,000000,12.575,12.6,12.11,12.225,18546,0
+FRPH.US,D,20090617,000000,12.09,12.09,11.84,11.84,3000,0
+FRPH.US,D,20090618,000000,12.04,12.25,11.725,11.92,35400,0
+FRPH.US,D,20090619,000000,12.085,12.3,11.8,11.97,62376,0
+FRPH.US,D,20090622,000000,11.68,12.165,11.625,11.965,108600,0
+FRPH.US,D,20090623,000000,12.11,12.145,11.815,11.83,73644,0
+FRPH.US,D,20090624,000000,12,12,11.665,11.795,19038,0
+FRPH.US,D,20090625,000000,11.82,12,11.665,11.855,16458,0
+FRPH.US,D,20090626,000000,11.685,11.825,11.67,11.67,307824,0
+FRPH.US,D,20090629,000000,11.605,12.1,11.605,11.835,16200,0
+FRPH.US,D,20090630,000000,12.005,12.28,11.895,12.155,28128,0
+FRPH.US,D,20090701,000000,12.385,12.5,11.835,12.045,39480,0
+FRPH.US,D,20090702,000000,11.855,12.14,11.67,11.755,113922,0
+FRPH.US,D,20090706,000000,11.71,11.945,11.545,11.935,12264,0
+FRPH.US,D,20090707,000000,12.075,12.075,11.75,11.75,12204,0
+FRPH.US,D,20090708,000000,11.83,11.83,11.515,11.515,7878,0
+FRPH.US,D,20090709,000000,11.6,11.8,11.54,11.8,4800,0
+FRPH.US,D,20090710,000000,11.91,11.92,11.615,11.92,6672,0
+FRPH.US,D,20090713,000000,11.635,12.06,11.635,12.045,21906,0
+FRPH.US,D,20090714,000000,12.2,12.315,12.07,12.07,12630,0
+FRPH.US,D,20090715,000000,12.47,13.4,11.865,12.945,12444,0
+FRPH.US,D,20090716,000000,13.03,13.03,12.285,12.81,4308,0
+FRPH.US,D,20090717,000000,12.77,12.77,12,12.2,26718,0
+FRPH.US,D,20090720,000000,12.285,12.62,12.285,12.62,3342,0
+FRPH.US,D,20090721,000000,12.78,12.78,12.24,12.48,2688,0
+FRPH.US,D,20090722,000000,12.58,12.58,12.335,12.51,3750,0
+FRPH.US,D,20090723,000000,12.325,12.8,12.325,12.8,9828,0
+FRPH.US,D,20090724,000000,12.565,14,12.565,14,6600,0
+FRPH.US,D,20090727,000000,13.775,13.775,13.115,13.115,11334,0
+FRPH.US,D,20090728,000000,13.115,13.735,13.115,13.67,23964,0
+FRPH.US,D,20090729,000000,13.5,13.515,13.21,13.415,15270,0
+FRPH.US,D,20090730,000000,13.72,13.72,13.15,13.435,22722,0
+FRPH.US,D,20090731,000000,13.165,13.615,13.165,13.345,12606,0
+FRPH.US,D,20090803,000000,13.28,13.525,13.28,13.525,3936,0
+FRPH.US,D,20090804,000000,12.92,13.65,12.565,13.005,25200,0
+FRPH.US,D,20090805,000000,12.94,13.23,12.885,13.145,11946,0
+FRPH.US,D,20090806,000000,12.785,13.03,12.5,12.97,19854,0
+FRPH.US,D,20090807,000000,13.11,13.335,12.85,13.19,13422,0
+FRPH.US,D,20090810,000000,12.96,13.465,12.75,13.29,10230,0
+FRPH.US,D,20090811,000000,13.35,13.35,12.92,13.215,11844,0
+FRPH.US,D,20090812,000000,13.095,13.65,12.995,13.235,89268,0
+FRPH.US,D,20090813,000000,13.2,13.265,13.2,13.265,3000,0
+FRPH.US,D,20090814,000000,13.33,13.33,12.81,12.945,56424,0
+FRPH.US,D,20090817,000000,13,13,12.42,12.42,6240,0
+FRPH.US,D,20090818,000000,12.535,12.785,12.535,12.735,14010,0
+FRPH.US,D,20090819,000000,13.33,13.33,12.605,12.63,12120,0
+FRPH.US,D,20090820,000000,12.865,13.415,12.415,13.025,134664,0
+FRPH.US,D,20090821,000000,13.17,13.565,12.865,13.565,20940,0
+FRPH.US,D,20090824,000000,13.19,13.335,13.19,13.335,7824,0
+FRPH.US,D,20090825,000000,13,13.5,12.935,13.42,34800,0
+FRPH.US,D,20090826,000000,13.275,13.275,13.275,13.275,3552,0
+FRPH.US,D,20090827,000000,12.99,12.99,12.99,12.99,600,0
+FRPH.US,D,20090828,000000,13.22,13.22,12.88,12.88,2730,0
+FRPH.US,D,20090831,000000,12.98,12.98,12.835,12.835,6168,0
+FRPH.US,D,20090901,000000,12.85,13.12,11.69,11.855,31230,0
+FRPH.US,D,20090902,000000,11.865,11.865,11.68,11.79,3582,0
+FRPH.US,D,20090903,000000,11.985,12.135,11.73,11.74,10800,0
+FRPH.US,D,20090904,000000,11.835,11.885,11.465,11.515,57390,0
+FRPH.US,D,20090908,000000,11.83,11.95,11.54,11.765,34560,0
+FRPH.US,D,20090909,000000,11.7,12.09,11.7,11.725,6000,0
+FRPH.US,D,20090910,000000,11.925,12.1,11.76,12.085,7200,0
+FRPH.US,D,20090911,000000,11.91,12.235,11.91,12.085,13500,0
+FRPH.US,D,20090914,000000,12,12.26,11.72,12.065,49620,0
+FRPH.US,D,20090915,000000,12.095,12.25,12.075,12.25,4266,0
+FRPH.US,D,20090916,000000,12.405,12.5,12.405,12.5,2124,0
+FRPH.US,D,20090918,000000,12.45,12.82,12.165,12.37,171540,0
+FRPH.US,D,20090921,000000,12.465,12.655,12.14,12.235,15936,0
+FRPH.US,D,20090922,000000,12.335,12.52,12.2,12.31,51636,0
+FRPH.US,D,20090923,000000,12.335,12.335,12.17,12.215,6432,0
+FRPH.US,D,20090924,000000,12.585,12.585,11.805,11.805,4086,0
+FRPH.US,D,20090925,000000,11.92,12.34,11.89,12.215,71844,0
+FRPH.US,D,20090928,000000,12.585,12.585,12.155,12.415,28308,0
+FRPH.US,D,20090929,000000,12.39,12.63,12.09,12.385,18000,0
+FRPH.US,D,20090930,000000,12.42,12.6,12.3,12.585,48006,0
+FRPH.US,D,20091001,000000,12.615,13.665,12.405,13.505,236388,0
+FRPH.US,D,20091002,000000,13.315,13.81,12.925,13.28,160938,0
+FRPH.US,D,20091005,000000,13.315,13.415,13.24,13.335,51108,0
+FRPH.US,D,20091006,000000,13.495,13.865,13.335,13.75,22092,0
+FRPH.US,D,20091007,000000,13.78,13.925,13.505,13.72,55506,0
+FRPH.US,D,20091008,000000,13.66,13.68,13.365,13.365,36816,0
+FRPH.US,D,20091009,000000,13.4,13.575,13.4,13.565,18582,0
+FRPH.US,D,20091012,000000,13.295,13.585,13.295,13.465,19080,0
+FRPH.US,D,20091013,000000,13.48,13.65,13.48,13.62,62484,0
+FRPH.US,D,20091014,000000,13.67,13.8,13.425,13.8,25068,0
+FRPH.US,D,20091015,000000,13.765,14.57,13.75,14.105,38214,0
+FRPH.US,D,20091016,000000,14.09,14.25,14.045,14.07,12384,0
+FRPH.US,D,20091019,000000,13.835,14.3,13.835,14.285,16296,0
+FRPH.US,D,20091020,000000,13.96,14.46,13.96,14.46,24978,0
+FRPH.US,D,20091021,000000,14.415,14.87,14.415,14.575,12036,0
+FRPH.US,D,20091022,000000,14.725,14.965,14.57,14.755,15144,0
+FRPH.US,D,20091023,000000,14.665,14.815,14.59,14.74,9858,0
+FRPH.US,D,20091026,000000,14.875,14.875,14.505,14.87,16746,0
+FRPH.US,D,20091027,000000,15,15,15,15,2190,0
+FRPH.US,D,20091028,000000,14.835,14.835,14.4,14.48,19158,0
+FRPH.US,D,20091029,000000,14.625,14.82,14.625,14.82,7128,0
+FRPH.US,D,20091030,000000,14.665,14.99,14.515,14.665,20076,0
+FRPH.US,D,20091102,000000,14.715,14.95,14.605,14.95,17154,0
+FRPH.US,D,20091103,000000,14.94,15.25,14.935,15.165,37326,0
+FRPH.US,D,20091104,000000,15.095,15.375,15.085,15.175,55848,0
+FRPH.US,D,20091105,000000,15.135,15.335,15.13,15.335,36024,0
+FRPH.US,D,20091106,000000,15.115,15.495,14.96,15.295,18948,0
+FRPH.US,D,20091109,000000,15.335,15.415,15.3,15.415,16626,0
+FRPH.US,D,20091110,000000,15.37,15.37,15.01,15.235,5400,0
+FRPH.US,D,20091111,000000,15.19,15.425,15.19,15.425,22554,0
+FRPH.US,D,20091112,000000,15.39,15.515,15.33,15.345,24354,0
+FRPH.US,D,20091113,000000,14.84,15.335,14.84,15.165,25800,0
+FRPH.US,D,20091116,000000,15.345,15.585,15.33,15.33,11592,0
+FRPH.US,D,20091117,000000,15.385,15.485,15.255,15.44,15864,0
+FRPH.US,D,20091118,000000,15.05,15.375,14.865,15.335,9600,0
+FRPH.US,D,20091119,000000,15.04,15.445,14.86,15.24,23460,0
+FRPH.US,D,20091120,000000,15.295,15.37,15.29,15.29,7902,0
+FRPH.US,D,20091123,000000,15.49,15.71,15.35,15.665,38466,0
+FRPH.US,D,20091124,000000,15.62,15.685,15.465,15.685,20952,0
+FRPH.US,D,20091125,000000,15.755,16.36,15.755,16.035,43008,0
+FRPH.US,D,20091127,000000,15.92,16,15.22,15.22,9876,0
+FRPH.US,D,20091130,000000,15.01,15.58,15.01,15.58,37278,0
+FRPH.US,D,20091201,000000,16.08,16.485,15.645,16.395,81210,0
+FRPH.US,D,20091202,000000,16.415,16.49,15.885,16.08,29622,0
+FRPH.US,D,20091203,000000,16,16.37,16,16.24,10464,0
+FRPH.US,D,20091204,000000,16.465,16.465,15.58,16.165,4536,0
+FRPH.US,D,20091207,000000,16,16.16,15.835,15.88,37548,0
+FRPH.US,D,20091208,000000,15.835,15.835,15.335,15.475,13044,0
+FRPH.US,D,20091209,000000,15.76,15.76,15.385,15.61,20058,0
+FRPH.US,D,20091210,000000,15.58,16.45,15.35,15.545,98124,0
+FRPH.US,D,20091211,000000,15.505,15.505,15.375,15.485,10482,0
+FRPH.US,D,20091214,000000,15.705,15.73,15.14,15.325,23700,0
+FRPH.US,D,20091215,000000,15.37,15.37,14.91,14.91,45642,0
+FRPH.US,D,20091216,000000,15.115,15.195,14.325,14.46,45498,0
+FRPH.US,D,20091217,000000,14.6,15.06,14.14,14.165,86262,0
+FRPH.US,D,20091218,000000,14.375,14.385,14.19,14.33,68538,0
+FRPH.US,D,20091221,000000,14.35,14.75,14.255,14.505,82344,0
+FRPH.US,D,20091222,000000,14.775,14.865,14.07,14.41,27990,0
+FRPH.US,D,20091223,000000,14.6,14.875,14.225,14.735,30516,0
+FRPH.US,D,20091224,000000,15.705,15.705,14.63,14.95,13200,0
+FRPH.US,D,20091228,000000,15.28,15.28,14.59,14.92,40734,0
+FRPH.US,D,20091229,000000,15.28,15.385,15.165,15.24,7602,0
+FRPH.US,D,20091230,000000,15.115,15.76,15.115,15.76,8562,0
+FRPH.US,D,20091231,000000,15.77,15.845,15.5,15.745,14760,0
+FRPH.US,D,20100104,000000,15.845,15.935,15.53,15.665,20352,0
+FRPH.US,D,20100105,000000,15.66,15.66,15.165,15.235,17832,0
+FRPH.US,D,20100106,000000,14.72,14.795,13.885,14.6,88122,0
+FRPH.US,D,20100107,000000,14.37,14.835,14.095,14.62,34830,0
+FRPH.US,D,20100108,000000,14.585,14.73,14.585,14.73,2988,0
+FRPH.US,D,20100111,000000,14.445,15.165,14.365,14.985,47466,0
+FRPH.US,D,20100112,000000,14.91,14.98,14.835,14.85,3600,0
+FRPH.US,D,20100113,000000,14.875,15.13,14.835,15.12,7308,0
+FRPH.US,D,20100114,000000,14.95,15.27,14.95,15.27,1200,0
+FRPH.US,D,20100115,000000,15.305,15.44,15.11,15.32,16506,0
+FRPH.US,D,20100119,000000,15.045,15.305,15.045,15.305,5802,0
+FRPH.US,D,20100120,000000,15.44,15.44,15,15.115,11448,0
+FRPH.US,D,20100121,000000,15.41,15.41,14.71,14.995,19740,0
+FRPH.US,D,20100122,000000,15,15.025,14.965,15.025,6666,0
+FRPH.US,D,20100125,000000,15.015,15.015,14.815,14.985,27930,0
+FRPH.US,D,20100126,000000,14.985,15.14,14.815,14.985,80022,0
+FRPH.US,D,20100127,000000,15,15.22,15,15.095,4722,0
+FRPH.US,D,20100128,000000,14.94,15.145,14.805,14.835,4926,0
+FRPH.US,D,20100129,000000,14.84,15.065,14.84,14.85,10644,0
+FRPH.US,D,20100201,000000,14.97,15.34,14.97,15.25,9546,0
+FRPH.US,D,20100202,000000,15.295,15.295,15,15,7278,0
+FRPH.US,D,20100203,000000,14.965,14.965,14.59,14.765,24510,0
+FRPH.US,D,20100204,000000,14.44,14.915,14.44,14.765,17370,0
+FRPH.US,D,20100208,000000,14.285,14.665,14.285,14.57,9006,0
+FRPH.US,D,20100209,000000,14.78,14.78,14.22,14.64,9384,0
+FRPH.US,D,20100210,000000,14.59,14.83,14.59,14.83,14568,0
+FRPH.US,D,20100211,000000,14.75,14.795,14.545,14.795,19812,0
+FRPH.US,D,20100212,000000,14.65,14.745,14.43,14.535,41058,0
+FRPH.US,D,20100216,000000,14.705,14.96,14.7,14.96,5538,0
+FRPH.US,D,20100217,000000,14.87,15,14.335,14.78,41622,0
+FRPH.US,D,20100218,000000,14.815,14.815,14.62,14.75,68400,0
+FRPH.US,D,20100219,000000,14.8,14.8,14.57,14.73,18702,0
+FRPH.US,D,20100222,000000,14.83,14.965,14.625,14.965,31680,0
+FRPH.US,D,20100223,000000,14.94,14.965,14.705,14.955,9096,0
+FRPH.US,D,20100224,000000,14.76,14.875,14.69,14.875,5400,0
+FRPH.US,D,20100225,000000,14.7,14.97,14.695,14.97,5520,0
+FRPH.US,D,20100226,000000,14.835,15.03,14.83,14.845,214872,0
+FRPH.US,D,20100301,000000,14.525,14.985,14.525,14.985,11574,0
+FRPH.US,D,20100302,000000,14.595,14.925,14.505,14.83,12444,0
+FRPH.US,D,20100303,000000,14.745,14.89,14.635,14.71,29322,0
+FRPH.US,D,20100304,000000,14.59,14.62,14.525,14.585,22200,0
+FRPH.US,D,20100305,000000,14.36,14.685,14.35,14.685,63804,0
+FRPH.US,D,20100308,000000,14.42,14.48,14.135,14.445,32754,0
+FRPH.US,D,20100309,000000,14.46,14.46,14.145,14.375,20136,0
+FRPH.US,D,20100310,000000,14.2,14.2,14.09,14.165,5826,0
+FRPH.US,D,20100311,000000,14.24,14.335,14.085,14.165,30834,0
+FRPH.US,D,20100312,000000,14.165,14.18,14.095,14.165,34674,0
+FRPH.US,D,20100315,000000,14,14.155,14,14.11,9468,0
+FRPH.US,D,20100316,000000,14.165,14.165,14,14.095,14706,0
+FRPH.US,D,20100317,000000,14.015,14.12,14.015,14.12,7446,0
+FRPH.US,D,20100318,000000,14,14,13.54,13.83,10800,0
+FRPH.US,D,20100319,000000,14.045,15,13.52,15,152136,0
+FRPH.US,D,20100322,000000,14.915,14.915,14.5,14.74,4998,0
+FRPH.US,D,20100323,000000,14.67,14.675,14.205,14.205,4488,0
+FRPH.US,D,20100324,000000,14.525,14.525,14.41,14.41,1200,0
+FRPH.US,D,20100326,000000,13.88,14.85,13.84,14.08,20436,0
+FRPH.US,D,20100329,000000,14.01,14.01,13.965,13.965,2112,0
+FRPH.US,D,20100330,000000,14.11,14.335,14.11,14.335,3012,0
+FRPH.US,D,20100331,000000,14.51,14.51,14.08,14.08,18030,0
+FRPH.US,D,20100401,000000,14.075,14.35,14.075,14.245,11184,0
+FRPH.US,D,20100405,000000,14.015,14.825,14.015,14.13,3666,0
+FRPH.US,D,20100406,000000,13.79,14.005,13.79,13.98,1800,0
+FRPH.US,D,20100407,000000,13.98,13.985,13.98,13.985,1218,0
+FRPH.US,D,20100409,000000,13.99,14.135,13.535,13.92,23400,0
+FRPH.US,D,20100412,000000,14.175,14.175,14.08,14.08,1200,0
+FRPH.US,D,20100413,000000,14.085,14.13,14.085,14.13,4344,0
+FRPH.US,D,20100414,000000,14.17,14.17,14.17,14.17,936,0
+FRPH.US,D,20100415,000000,14.095,14.655,14.095,14.655,1470,0
+FRPH.US,D,20100416,000000,14.59,14.59,14.33,14.33,7236,0
+FRPH.US,D,20100419,000000,13.875,14.4,13.875,14.125,10200,0
+FRPH.US,D,20100420,000000,14.195,14.335,14.195,14.335,2376,0
+FRPH.US,D,20100421,000000,14.325,14.325,14.14,14.195,2466,0
+FRPH.US,D,20100423,000000,14.175,14.495,14.175,14.2,4200,0
+FRPH.US,D,20100426,000000,13.75,14.335,13.75,13.8,7656,0
+FRPH.US,D,20100427,000000,13.44,13.75,13.44,13.695,19236,0
+FRPH.US,D,20100428,000000,14.29,14.335,13.975,13.975,8088,0
+FRPH.US,D,20100429,000000,13.715,14,13.715,13.965,8088,0
+FRPH.US,D,20100430,000000,14,14,13.99,13.99,8664,0
+FRPH.US,D,20100503,000000,14.13,14.39,14.08,14.39,6816,0
+FRPH.US,D,20100504,000000,14.01,14.17,13.915,13.915,15132,0
+FRPH.US,D,20100505,000000,14.225,14.275,14.005,14.045,7602,0
+FRPH.US,D,20100506,000000,13.915,14.04,13.835,13.835,25050,0
+FRPH.US,D,20100507,000000,13.87,14.25,13.775,13.835,4578,0
+FRPH.US,D,20100510,000000,14.01,14.245,13.96,14.195,10974,0
+FRPH.US,D,20100511,000000,14.15,14.825,14.15,14.555,11520,0
+FRPH.US,D,20100512,000000,13.905,14.725,13.905,14.715,11436,0
+FRPH.US,D,20100513,000000,14.63,14.65,14.175,14.61,8700,0
+FRPH.US,D,20100514,000000,14.335,14.56,14.01,14.01,4206,0
+FRPH.US,D,20100517,000000,14,14.235,13.98,14.005,4200,0
+FRPH.US,D,20100518,000000,14.2,14.56,14.18,14.335,6408,0
+FRPH.US,D,20100519,000000,14.58,14.66,14.375,14.375,7386,0
+FRPH.US,D,20100520,000000,14.165,14.165,13.43,13.43,4662,0
+FRPH.US,D,20100521,000000,13.365,13.89,13.23,13.445,14286,0
+FRPH.US,D,20100524,000000,13.715,13.715,13.5,13.5,2346,0
+FRPH.US,D,20100525,000000,13.855,13.855,13.605,13.75,3420,0
+FRPH.US,D,20100526,000000,13.76,14.165,13.76,14.04,18762,0
+FRPH.US,D,20100527,000000,14.245,14.245,14.245,14.245,2436,0
+FRPH.US,D,20100528,000000,14.245,14.245,14.05,14.05,3150,0
+FRPH.US,D,20100601,000000,14.25,14.25,13.67,13.67,12618,0
+FRPH.US,D,20100602,000000,14.1,14.125,13.725,14.125,6900,0
+FRPH.US,D,20100603,000000,13.875,13.94,13.865,13.915,4338,0
+FRPH.US,D,20100604,000000,13.56,13.57,13.335,13.335,7092,0
+FRPH.US,D,20100607,000000,13.435,13.435,13.335,13.335,3750,0
+FRPH.US,D,20100608,000000,13.52,13.52,13.395,13.44,6360,0
+FRPH.US,D,20100609,000000,13.465,13.6,13.42,13.55,8226,0
+FRPH.US,D,20100610,000000,13.585,13.865,13.46,13.865,4776,0
+FRPH.US,D,20100611,000000,13.6,13.89,13.6,13.89,3078,0
+FRPH.US,D,20100614,000000,13.915,13.915,13.915,13.915,2400,0
+FRPH.US,D,20100615,000000,13.585,14.065,13.585,14.065,5040,0
+FRPH.US,D,20100617,000000,13.66,13.66,13.605,13.605,1200,0
+FRPH.US,D,20100618,000000,13.9,13.995,13.73,13.73,38526,0
+FRPH.US,D,20100621,000000,14.28,14.28,13.885,13.885,4110,0
+FRPH.US,D,20100622,000000,14.065,14.26,14.005,14.125,5088,0
+FRPH.US,D,20100623,000000,14.05,14.335,13.935,14.335,7272,0
+FRPH.US,D,20100624,000000,14.15,14.315,14.095,14.095,8394,0
+FRPH.US,D,20100625,000000,14.475,14.785,13.89,14.785,306456,0
+FRPH.US,D,20100628,000000,14.58,14.58,13.645,13.77,20832,0
+FRPH.US,D,20100629,000000,13.6,13.77,13.53,13.53,10974,0
+FRPH.US,D,20100630,000000,13.68,14.015,13.485,13.485,8304,0
+FRPH.US,D,20100701,000000,13.82,13.82,13.185,13.335,13746,0
+FRPH.US,D,20100702,000000,13.31,13.31,12.935,12.935,28938,0
+FRPH.US,D,20100706,000000,13.195,13.195,12.7,12.7,17028,0
+FRPH.US,D,20100707,000000,12.95,13.335,12.835,13.335,8898,0
+FRPH.US,D,20100708,000000,13.345,13.345,12.74,12.815,24978,0
+FRPH.US,D,20100709,000000,12.735,12.945,12.54,12.945,27822,0
+FRPH.US,D,20100712,000000,12.77,12.77,12.75,12.75,3804,0
+FRPH.US,D,20100713,000000,12.73,13.165,12.68,13.125,90192,0
+FRPH.US,D,20100714,000000,12.89,12.89,12.89,12.89,3426,0
+FRPH.US,D,20100715,000000,12.85,12.9,12.85,12.9,3198,0
+FRPH.US,D,20100716,000000,12.76,12.775,12.62,12.62,26640,0
+FRPH.US,D,20100719,000000,12.425,12.63,12.425,12.615,6618,0
+FRPH.US,D,20100720,000000,12.495,12.63,12.21,12.63,7440,0
+FRPH.US,D,20100721,000000,12.615,12.615,12.485,12.485,1866,0
+FRPH.US,D,20100722,000000,12.88,12.88,12.88,12.88,5010,0
+FRPH.US,D,20100723,000000,13.25,13.335,12.895,13.275,11292,0
+FRPH.US,D,20100726,000000,13.335,13.405,12.64,13.36,11790,0
+FRPH.US,D,20100727,000000,13.185,13.185,11.665,12.92,24720,0
+FRPH.US,D,20100728,000000,12.91,12.91,12.91,12.91,3870,0
+FRPH.US,D,20100729,000000,12.915,12.92,12.665,12.73,61320,0
+FRPH.US,D,20100730,000000,12.615,12.69,12.615,12.66,5388,0
+FRPH.US,D,20100802,000000,12.98,12.98,12.54,12.645,8196,0
+FRPH.US,D,20100803,000000,12.59,12.805,12.59,12.805,2148,0
+FRPH.US,D,20100804,000000,12.665,12.8,12.665,12.8,4278,0
+FRPH.US,D,20100805,000000,12.83,12.83,12.655,12.655,2034,0
+FRPH.US,D,20100806,000000,13.3,13.395,12.835,12.89,5202,0
+FRPH.US,D,20100809,000000,12.95,12.95,12.95,12.95,3606,0
+FRPH.US,D,20100810,000000,12.795,12.795,12.5,12.57,4002,0
+FRPH.US,D,20100811,000000,12.185,12.2,12.035,12.035,11412,0
+FRPH.US,D,20100812,000000,11.97,12.62,11.97,12.075,16110,0
+FRPH.US,D,20100813,000000,11.9,12.335,11.885,12.04,18930,0
+FRPH.US,D,20100816,000000,11.865,12.12,11.76,12.11,10284,0
+FRPH.US,D,20100817,000000,12.135,12.505,12.135,12.505,5964,0
+FRPH.US,D,20100818,000000,12.46,12.46,12.46,12.46,3600,0
+FRPH.US,D,20100819,000000,12.45,12.45,12.125,12.125,4602,0
+FRPH.US,D,20100820,000000,12.095,12.125,11.87,12,11670,0
+FRPH.US,D,20100823,000000,12.3,12.3,11.865,11.865,2778,0
+FRPH.US,D,20100824,000000,11.835,12.175,11.835,11.865,8616,0
+FRPH.US,D,20100825,000000,12.015,12.065,11.925,12.065,3654,0
+FRPH.US,D,20100826,000000,12.165,12.545,12.165,12.26,14142,0
+FRPH.US,D,20100827,000000,11.99,12.665,11.99,12.665,22794,0
+FRPH.US,D,20100830,000000,12.54,12.54,12.015,12.015,17196,0
+FRPH.US,D,20100831,000000,12.07,12.45,11.84,12.45,14892,0
+FRPH.US,D,20100901,000000,12.425,12.615,12.15,12.615,30462,0
+FRPH.US,D,20100902,000000,12.65,12.8,12.145,12.8,75780,0
+FRPH.US,D,20100903,000000,13.065,13.065,12.31,12.775,13092,0
+FRPH.US,D,20100907,000000,12.94,13.015,12.555,12.555,11886,0
+FRPH.US,D,20100908,000000,12.555,12.555,12.45,12.535,3210,0
+FRPH.US,D,20100909,000000,12.5,12.5,12.45,12.45,3204,0
+FRPH.US,D,20100910,000000,12.285,12.48,12.285,12.455,4266,0
+FRPH.US,D,20100913,000000,12.405,12.735,12.405,12.735,13686,0
+FRPH.US,D,20100914,000000,12.59,12.59,12.5,12.525,4356,0
+FRPH.US,D,20100915,000000,12.525,12.525,12.32,12.515,17424,0
+FRPH.US,D,20100916,000000,12.29,12.29,12.29,12.29,840,0
+FRPH.US,D,20100917,000000,12.43,12.445,12.155,12.445,21366,0
+FRPH.US,D,20100920,000000,12.4,12.665,12.205,12.51,43044,0
+FRPH.US,D,20100921,000000,12.38,12.38,12.38,12.38,1464,0
+FRPH.US,D,20100922,000000,12.27,12.27,12.27,12.27,1632,0
+FRPH.US,D,20100923,000000,12.305,12.375,12.105,12.145,12756,0
+FRPH.US,D,20100924,000000,12.32,12.375,12.215,12.335,12438,0
+FRPH.US,D,20100927,000000,12.155,12.155,11.98,12.03,11520,0
+FRPH.US,D,20100928,000000,12.02,12.045,11.71,11.88,21924,0
+FRPH.US,D,20100929,000000,11.815,12.02,11.67,12.02,20244,0
+FRPH.US,D,20100930,000000,12.25,12.25,11.69,11.69,18468,0
+FRPH.US,D,20101001,000000,11.85,11.85,11.72,11.82,6264,0
+FRPH.US,D,20101004,000000,11.82,11.82,11.73,11.73,3582,0
+FRPH.US,D,20101005,000000,11.98,12.165,11.98,12.165,12714,0
+FRPH.US,D,20101006,000000,12.06,12.165,12.035,12.035,4392,0
+FRPH.US,D,20101007,000000,11.875,12.05,11.75,12.035,6408,0
+FRPH.US,D,20101008,000000,12.225,12.29,11.585,11.665,86322,0
+FRPH.US,D,20101011,000000,11.5,11.59,11.41,11.41,18900,0
+FRPH.US,D,20101012,000000,11.485,11.5,11.28,11.35,11898,0
+FRPH.US,D,20101013,000000,11.34,11.35,11.28,11.335,22524,0
+FRPH.US,D,20101014,000000,11.335,11.395,11.305,11.305,13362,0
+FRPH.US,D,20101015,000000,11.34,11.56,11.175,11.56,53142,0
+FRPH.US,D,20101018,000000,11.335,11.485,11.335,11.485,30858,0
+FRPH.US,D,20101019,000000,11.25,11.485,11.25,11.265,31470,0
+FRPH.US,D,20101020,000000,11.325,11.495,11.31,11.47,51540,0
+FRPH.US,D,20101021,000000,11.3,11.335,11.29,11.29,11148,0
+FRPH.US,D,20101022,000000,11.28,11.41,11.28,11.41,30606,0
+FRPH.US,D,20101025,000000,11.29,11.47,11.255,11.46,53802,0
+FRPH.US,D,20101026,000000,11.345,11.555,11.335,11.555,8472,0
+FRPH.US,D,20101027,000000,11.435,11.435,11.225,11.265,6090,0
+FRPH.US,D,20101028,000000,11.21,11.25,11.21,11.25,5370,0
+FRPH.US,D,20101029,000000,11.335,11.335,11.335,11.335,4974,0
+FRPH.US,D,20101101,000000,11.335,11.405,11.3,11.405,15594,0
+FRPH.US,D,20101102,000000,11.335,11.475,11.22,11.475,31986,0
+FRPH.US,D,20101103,000000,11.485,11.595,11.485,11.595,5160,0
+FRPH.US,D,20101104,000000,11.5,11.5,10.955,11.24,52260,0
+FRPH.US,D,20101105,000000,11.21,11.285,11.06,11.285,6612,0
+FRPH.US,D,20101108,000000,11.445,11.455,11.295,11.3,13902,0
+FRPH.US,D,20101109,000000,11.37,11.37,11.24,11.245,6186,0
+FRPH.US,D,20101110,000000,11.215,11.5,11.215,11.5,3960,0
+FRPH.US,D,20101111,000000,11.37,11.37,11.25,11.25,4668,0
+FRPH.US,D,20101112,000000,11.275,11.275,11.275,11.275,2082,0
+FRPH.US,D,20101115,000000,11.335,11.37,11.335,11.37,3204,0
+FRPH.US,D,20101116,000000,11.335,11.335,11.25,11.25,28728,0
+FRPH.US,D,20101118,000000,11.335,11.335,11.3,11.3,17148,0
+FRPH.US,D,20101119,000000,11.335,11.335,11.33,11.335,6936,0
+FRPH.US,D,20101122,000000,11.24,11.335,11.185,11.335,7800,0
+FRPH.US,D,20101123,000000,11.18,11.33,11.16,11.22,10380,0
+FRPH.US,D,20101124,000000,11.655,11.655,11.655,11.655,1242,0
+FRPH.US,D,20101129,000000,11.43,11.43,11.285,11.285,2880,0
+FRPH.US,D,20101130,000000,11.405,12.405,11.235,12.405,20550,0
+FRPH.US,D,20101201,000000,12.425,12.82,11.94,12.8,85476,0
+FRPH.US,D,20101202,000000,12.825,13.99,12.825,13.54,73086,0
+FRPH.US,D,20101203,000000,13.56,14.1,13.005,13.195,159522,0
+FRPH.US,D,20101206,000000,13.33,13.585,12.545,13.165,74268,0
+FRPH.US,D,20101207,000000,13.5,14.04,13.215,13.91,88236,0
+FRPH.US,D,20101208,000000,14.16,14.16,13.86,13.915,10680,0
+FRPH.US,D,20101209,000000,13.86,14.115,13.465,14.115,43302,0
+FRPH.US,D,20101210,000000,14.075,14.13,13.675,14.07,31878,0
+FRPH.US,D,20101213,000000,14.085,14.45,13.84,14.15,90282,0
+FRPH.US,D,20101214,000000,14.175,14.54,14.03,14.39,33102,0
+FRPH.US,D,20101215,000000,14.285,14.31,14.125,14.275,18780,0
+FRPH.US,D,20101216,000000,14.46,14.965,14.325,14.85,61068,0
+FRPH.US,D,20101217,000000,14.85,15.665,14.85,15.665,56184,0
+FRPH.US,D,20101220,000000,15.55,16.13,15.345,15.525,55608,0
+FRPH.US,D,20101221,000000,15.045,15.5,14.82,15.46,17316,0
+FRPH.US,D,20101222,000000,15.225,15.885,15.225,15.625,15600,0
+FRPH.US,D,20101223,000000,15.425,15.835,15.085,15.835,51180,0
+FRPH.US,D,20101227,000000,16.065,16.47,15.695,16.47,14148,0
+FRPH.US,D,20101228,000000,16.235,16.56,16.11,16.295,65730,0
+FRPH.US,D,20101229,000000,15.95,16.51,15.865,16.03,106620,0
+FRPH.US,D,20101230,000000,16.13,16.13,15.805,15.805,2652,0
+FRPH.US,D,20101231,000000,15.585,15.735,15.215,15.495,25758,0
+FRPH.US,D,20110103,000000,15.59,15.93,15.5,15.93,13416,0
+FRPH.US,D,20110104,000000,15.875,15.935,15.72,15.825,6540,0
+FRPH.US,D,20110105,000000,15.825,16.065,15.71,16.065,10392,0
+FRPH.US,D,20110106,000000,15.915,16.06,15.71,16.06,28434,0
+FRPH.US,D,20110107,000000,15.815,15.985,15.62,15.765,52014,0
+FRPH.US,D,20110110,000000,15.665,15.69,15.435,15.69,6318,0
+FRPH.US,D,20110111,000000,15.685,15.685,15.685,15.685,654,0
+FRPH.US,D,20110112,000000,15.79,15.845,15.75,15.845,3054,0
+FRPH.US,D,20110113,000000,15.7,15.81,15.51,15.51,8808,0
+FRPH.US,D,20110114,000000,15.545,15.665,15.545,15.665,7896,0
+FRPH.US,D,20110118,000000,15.66,16,15.66,15.86,32866,0
+FRPH.US,D,20110119,000000,15.935,16.48,15.64,16.385,41096,0
+FRPH.US,D,20110120,000000,16.265,16.385,16.055,16.055,31484,0
+FRPH.US,D,20110121,000000,16.21,16.295,16.07,16.255,17812,0
+FRPH.US,D,20110124,000000,16.1,16.235,15.62,15.935,13314,0
+FRPH.US,D,20110125,000000,15.475,15.855,15.325,15.545,27218,0
+FRPH.US,D,20110126,000000,15.485,15.765,15.24,15.595,14992,0
+FRPH.US,D,20110127,000000,15.435,15.685,15.435,15.685,11602,0
+FRPH.US,D,20110128,000000,15.65,15.65,14.815,14.815,21508,0
+FRPH.US,D,20110131,000000,14.975,14.975,13.88,14.135,18648,0
+FRPH.US,D,20110201,000000,14.225,14.41,13.59,14.01,20080,0
+FRPH.US,D,20110202,000000,14.215,16.165,14.055,15.885,40936,0
+FRPH.US,D,20110203,000000,15.575,15.575,14.625,14.955,17118,0
+FRPH.US,D,20110204,000000,14.77,15.115,14,14.085,31456,0
+FRPH.US,D,20110207,000000,14.125,14.97,14.035,14.6,16310,0
+FRPH.US,D,20110208,000000,14.455,15,14.14,14.195,31012,0
+FRPH.US,D,20110209,000000,14.19,14.355,13.665,13.725,38504,0
+FRPH.US,D,20110210,000000,13.735,14.075,13.66,13.895,5508,0
+FRPH.US,D,20110211,000000,13.755,13.985,13.75,13.915,12884,0
+FRPH.US,D,20110214,000000,13.94,14,13.695,13.735,12788,0
+FRPH.US,D,20110215,000000,13.725,13.9,13.675,13.775,9008,0
+FRPH.US,D,20110216,000000,13.79,13.93,13.655,13.815,5704,0
+FRPH.US,D,20110217,000000,13.85,13.855,13.525,13.855,24738,0
+FRPH.US,D,20110218,000000,13.805,13.9,13.6,13.7,58470,0
+FRPH.US,D,20110222,000000,13.56,13.56,12.695,12.815,45010,0
+FRPH.US,D,20110223,000000,12.935,13.43,12.4,12.61,76374,0
+FRPH.US,D,20110224,000000,12.58,13,12.19,12.705,40604,0
+FRPH.US,D,20110225,000000,12.595,13.045,12.58,12.78,8674,0
+FRPH.US,D,20110228,000000,12.625,13.24,12.375,12.53,28178,0
+FRPH.US,D,20110301,000000,12.645,12.645,12.13,12.54,39778,0
+FRPH.US,D,20110302,000000,12.5,12.9,12.075,12.865,25054,0
+FRPH.US,D,20110303,000000,12.955,13.175,12.745,13.145,19588,0
+FRPH.US,D,20110304,000000,12.685,13.055,12.685,13.045,6438,0
+FRPH.US,D,20110307,000000,12.69,13.04,12.485,12.505,39472,0
+FRPH.US,D,20110308,000000,13.21,13.4,12.75,13.35,39994,0
+FRPH.US,D,20110309,000000,13.375,13.495,13.19,13.48,9574,0
+FRPH.US,D,20110310,000000,13.225,13.395,12.94,12.94,13550,0
+FRPH.US,D,20110311,000000,12.99,13.605,12.875,13.385,24070,0
+FRPH.US,D,20110314,000000,13.38,13.58,13.38,13.435,20016,0
+FRPH.US,D,20110315,000000,13.345,13.495,13.125,13.335,9366,0
+FRPH.US,D,20110316,000000,13.32,13.335,12.5,12.5,18564,0
+FRPH.US,D,20110317,000000,12.765,13.17,12.29,12.29,32288,0
+FRPH.US,D,20110318,000000,12.39,12.41,11.85,11.955,74468,0
+FRPH.US,D,20110321,000000,12,12.715,12,12.575,16780,0
+FRPH.US,D,20110322,000000,12.62,13.46,12.62,13.32,20896,0
+FRPH.US,D,20110323,000000,12.985,13.22,12.805,13.1,12936,0
+FRPH.US,D,20110324,000000,13.185,13.185,12.84,13.16,10086,0
+FRPH.US,D,20110325,000000,13.395,13.575,13.08,13.365,18238,0
+FRPH.US,D,20110328,000000,13,13.43,13,13.1,12174,0
+FRPH.US,D,20110329,000000,12.725,13.225,12.58,13.225,13968,0
+FRPH.US,D,20110330,000000,13.455,13.455,13.195,13.42,11332,0
+FRPH.US,D,20110331,000000,13.155,13.375,12.945,13.375,13488,0
+FRPH.US,D,20110401,000000,13.085,13.815,13.085,13.815,27692,0
+FRPH.US,D,20110404,000000,13.515,13.92,13.515,13.92,6574,0
+FRPH.US,D,20110405,000000,13.965,14.095,13.825,14.095,5106,0
+FRPH.US,D,20110406,000000,14.1,14.375,14.035,14.325,9226,0
+FRPH.US,D,20110407,000000,14.275,14.3,14.21,14.25,7106,0
+FRPH.US,D,20110408,000000,14.32,14.32,14.11,14.11,2246,0
+FRPH.US,D,20110411,000000,14.19,14.225,14.035,14.035,4102,0
+FRPH.US,D,20110412,000000,13.955,13.955,13.375,13.63,26996,0
+FRPH.US,D,20110413,000000,13.7,13.7,13.4,13.52,19764,0
+FRPH.US,D,20110414,000000,13.58,13.585,13.415,13.565,4540,0
+FRPH.US,D,20110415,000000,13.395,13.495,13.375,13.48,10628,0
+FRPH.US,D,20110418,000000,13.195,13.35,12.965,12.965,5922,0
+FRPH.US,D,20110419,000000,13.04,13.17,12.955,13.155,4190,0
+FRPH.US,D,20110420,000000,13.32,14.07,12.67,12.73,24308,0
+FRPH.US,D,20110421,000000,12.825,13.21,12.665,12.705,27828,0
+FRPH.US,D,20110425,000000,12.56,12.665,12.505,12.59,6024,0
+FRPH.US,D,20110426,000000,12.825,12.825,12.47,12.58,7116,0
+FRPH.US,D,20110427,000000,12.875,12.875,12.525,12.62,5570,0
+FRPH.US,D,20110428,000000,12.875,12.875,12.645,12.73,3396,0
+FRPH.US,D,20110429,000000,12.585,12.73,12.565,12.605,3630,0
+FRPH.US,D,20110502,000000,12.6,12.63,12.36,12.36,7214,0
+FRPH.US,D,20110503,000000,12.325,12.525,11.95,12,17384,0
+FRPH.US,D,20110504,000000,11.93,12,11.165,11.875,30498,0
+FRPH.US,D,20110505,000000,11.77,11.945,11.77,11.82,6202,0
+FRPH.US,D,20110506,000000,11.995,12,11.825,11.89,10378,0
+FRPH.US,D,20110509,000000,11.875,11.95,11.5,11.81,25678,0
+FRPH.US,D,20110510,000000,11.875,11.9,11.78,11.87,5554,0
+FRPH.US,D,20110511,000000,11.81,11.81,11.455,11.49,3040,0
+FRPH.US,D,20110512,000000,11.635,11.765,11.45,11.48,14508,0
+FRPH.US,D,20110513,000000,11.485,11.515,11.275,11.275,15648,0
+FRPH.US,D,20110516,000000,11.205,11.465,11.105,11.105,19696,0
+FRPH.US,D,20110517,000000,11.115,11.325,11.01,11.04,17442,0
+FRPH.US,D,20110518,000000,11.15,11.47,11.085,11.47,9106,0
+FRPH.US,D,20110519,000000,11.615,11.615,11.445,11.47,5502,0
+FRPH.US,D,20110520,000000,11.46,11.755,11.35,11.615,10710,0
+FRPH.US,D,20110523,000000,11.58,11.585,11.17,11.26,9648,0
+FRPH.US,D,20110524,000000,11.32,11.32,11,11.09,8158,0
+FRPH.US,D,20110525,000000,11.005,11.175,11.005,11.135,23810,0
+FRPH.US,D,20110526,000000,11.145,11.145,11.075,11.105,15022,0
+FRPH.US,D,20110527,000000,11.075,11.15,11.005,11.07,11330,0
+FRPH.US,D,20110531,000000,11.15,11.22,11.03,11.2,37550,0
+FRPH.US,D,20110601,000000,11.12,11.225,11.08,11.08,21516,0
+FRPH.US,D,20110602,000000,11.1,11.165,10.935,10.935,6316,0
+FRPH.US,D,20110603,000000,10.725,11.345,10.395,10.395,30928,0
+FRPH.US,D,20110606,000000,10.415,10.42,10.275,10.275,18480,0
+FRPH.US,D,20110607,000000,10.355,10.5,10.185,10.4,12114,0
+FRPH.US,D,20110608,000000,10.315,10.385,9.995,10.115,22934,0
+FRPH.US,D,20110609,000000,9.745,10.175,9.745,9.995,34360,0
+FRPH.US,D,20110610,000000,9.94,10.87,9.94,10.4,43308,0
+FRPH.US,D,20110613,000000,10.485,10.83,10.09,10.36,59918,0
+FRPH.US,D,20110614,000000,10.5,11.03,10.265,11.03,39862,0
+FRPH.US,D,20110615,000000,10.895,11.135,10.895,11.055,8882,0
+FRPH.US,D,20110616,000000,11.155,11.87,11.045,11.79,14766,0
+FRPH.US,D,20110617,000000,11.865,11.96,11.435,11.875,48718,0
+FRPH.US,D,20110620,000000,11.845,12.29,11.81,12.225,11084,0
+FRPH.US,D,20110621,000000,12.28,12.875,12.28,12.5,28604,0
+FRPH.US,D,20110622,000000,12.49,12.5,11.46,11.78,27604,0
+FRPH.US,D,20110623,000000,11.64,11.7,10.595,10.835,104500,0
+FRPH.US,D,20110624,000000,10.89,12.045,10.475,11.815,432474,0
+FRPH.US,D,20110627,000000,11.68,11.71,10.955,11.155,43686,0
+FRPH.US,D,20110628,000000,11.265,11.675,10.68,11.61,34296,0
+FRPH.US,D,20110629,000000,11.495,11.55,11.355,11.405,10670,0
+FRPH.US,D,20110630,000000,11.43,11.43,10.95,11.185,12678,0
+FRPH.US,D,20110701,000000,11.31,11.49,10.74,11.42,17384,0
+FRPH.US,D,20110705,000000,11.425,11.8,11.02,11.685,24272,0
+FRPH.US,D,20110706,000000,11.71,11.84,11.35,11.695,14576,0
+FRPH.US,D,20110707,000000,11.875,12.745,11.865,12.65,13084,0
+FRPH.US,D,20110708,000000,12.49,12.805,12.295,12.665,14478,0
+FRPH.US,D,20110711,000000,12.465,12.935,12.465,12.56,16522,0
+FRPH.US,D,20110712,000000,12.61,12.92,12.58,12.64,26942,0
+FRPH.US,D,20110713,000000,12.67,12.885,12.435,12.57,16170,0
+FRPH.US,D,20110714,000000,12.56,12.63,12.03,12.375,31252,0
+FRPH.US,D,20110715,000000,12.485,12.895,12.245,12.725,33472,0
+FRPH.US,D,20110718,000000,12.755,13.12,12.465,12.885,28474,0
+FRPH.US,D,20110719,000000,13.03,13.25,12.515,13.25,44734,0
+FRPH.US,D,20110720,000000,12.895,13.17,12.435,13.04,17746,0
+FRPH.US,D,20110721,000000,13.105,13.175,12.955,13.13,6330,0
+FRPH.US,D,20110722,000000,13.135,13.135,12.56,12.745,6596,0
+FRPH.US,D,20110725,000000,12.595,12.83,12.35,12.64,39450,0
+FRPH.US,D,20110726,000000,12.62,12.62,12.235,12.41,6072,0
+FRPH.US,D,20110727,000000,12.225,12.285,11.8,11.99,18494,0
+FRPH.US,D,20110728,000000,12,12.01,11.705,11.885,8736,0
+FRPH.US,D,20110729,000000,11.7,11.745,11.265,11.585,9420,0
+FRPH.US,D,20110801,000000,11.76,11.795,11.505,11.575,47244,0
+FRPH.US,D,20110802,000000,11.36,12.56,11.36,11.705,24874,0
+FRPH.US,D,20110803,000000,11.705,12.165,11.515,11.945,9104,0
+FRPH.US,D,20110804,000000,12.25,12.25,11.37,11.37,27258,0
+FRPH.US,D,20110805,000000,11.94,11.94,11.025,11.08,29592,0
+FRPH.US,D,20110808,000000,10.91,11.995,10,10.155,49400,0
+FRPH.US,D,20110809,000000,10.455,11.845,10.215,11.62,25020,0
+FRPH.US,D,20110810,000000,11.465,11.85,11.115,11.455,30436,0
+FRPH.US,D,20110811,000000,11.515,11.99,10.645,11.525,73576,0
+FRPH.US,D,20110812,000000,11.72,11.82,11.5,11.6,3372,0
+FRPH.US,D,20110815,000000,11.79,11.875,11.455,11.69,4112,0
+FRPH.US,D,20110816,000000,11.68,11.825,10.455,10.805,19586,0
+FRPH.US,D,20110817,000000,10.86,11.235,10.815,11.01,7768,0
+FRPH.US,D,20110818,000000,11.185,11.185,10.25,10.275,21456,0
+FRPH.US,D,20110819,000000,10.215,10.84,10.155,10.16,14246,0
+FRPH.US,D,20110822,000000,10.5,10.825,10.15,10.345,23052,0
+FRPH.US,D,20110823,000000,10.375,10.84,10.375,10.545,27136,0
+FRPH.US,D,20110824,000000,10.485,10.835,10.41,10.835,16418,0
+FRPH.US,D,20110825,000000,10.875,10.875,10.375,10.455,18528,0
+FRPH.US,D,20110826,000000,10.375,11.21,10.375,11,9838,0
+FRPH.US,D,20110829,000000,11,11.44,11,11.44,10840,0
+FRPH.US,D,20110830,000000,11.215,11.36,10.77,11.225,7498,0
+FRPH.US,D,20110831,000000,11.28,11.45,10.815,11.235,13578,0
+FRPH.US,D,20110901,000000,11.245,11.33,10.375,10.51,25188,0
+FRPH.US,D,20110902,000000,10.31,10.625,9.945,9.95,15278,0
+FRPH.US,D,20110906,000000,9.75,10.13,9.525,9.635,21596,0
+FRPH.US,D,20110907,000000,9.765,10.355,9.72,10.14,64538,0
+FRPH.US,D,20110908,000000,10.05,10.73,10.05,10.125,21622,0
+FRPH.US,D,20110909,000000,10.005,10.655,9.86,9.895,29876,0
+FRPH.US,D,20110912,000000,9.875,10.125,9.73,10.015,16650,0
+FRPH.US,D,20110913,000000,10.055,10.665,9.88,10.17,10852,0
+FRPH.US,D,20110914,000000,10.205,10.48,10.085,10.415,12976,0
+FRPH.US,D,20110915,000000,10.265,10.45,10.02,10.265,7944,0
+FRPH.US,D,20110916,000000,10.35,10.765,10.2,10.715,39730,0
+FRPH.US,D,20110919,000000,10.235,10.24,9.93,9.94,5944,0
+FRPH.US,D,20110920,000000,10.005,10.29,9.92,9.92,24144,0
+FRPH.US,D,20110921,000000,9.92,10.125,9.585,9.655,17348,0
+FRPH.US,D,20110922,000000,9.39,9.755,9.135,9.165,27134,0
+FRPH.US,D,20110923,000000,9.195,9.645,9.195,9.52,13846,0
+FRPH.US,D,20110926,000000,9.55,10.35,9.55,10.29,15250,0
+FRPH.US,D,20110927,000000,10.52,10.745,10.215,10.745,16286,0
+FRPH.US,D,20110928,000000,10.655,11.105,10.06,10.3,17160,0
+FRPH.US,D,20110929,000000,10.54,10.875,10.245,10.55,15742,0
+FRPH.US,D,20110930,000000,10.345,10.47,9.97,10.105,10196,0
+FRPH.US,D,20111003,000000,10.03,10.875,8.88,9.5,21294,0
+FRPH.US,D,20111004,000000,9.5,11.45,9.075,11.375,51026,0
+FRPH.US,D,20111005,000000,11.295,11.47,10.75,11.365,22546,0
+FRPH.US,D,20111006,000000,11.275,11.34,10.97,11.335,21708,0
+FRPH.US,D,20111007,000000,11.305,11.305,9.985,10.395,31946,0
+FRPH.US,D,20111010,000000,10.32,10.485,9.995,10.485,23780,0
+FRPH.US,D,20111011,000000,10.535,10.535,9.895,10.485,14380,0
+FRPH.US,D,20111012,000000,10.415,10.855,10.3,10.855,13430,0
+FRPH.US,D,20111013,000000,10.755,11.495,10.505,11.36,10162,0
+FRPH.US,D,20111014,000000,11.5,12.25,11.47,12.2,18058,0
+FRPH.US,D,20111017,000000,12.005,12.06,11.7,11.875,32784,0
+FRPH.US,D,20111018,000000,11.76,12.05,11.71,12.01,20108,0
+FRPH.US,D,20111019,000000,11.95,11.95,11.38,11.4,12650,0
+FRPH.US,D,20111020,000000,11.41,11.695,11.38,11.435,12812,0
+FRPH.US,D,20111021,000000,11.625,11.73,11.49,11.54,20064,0
+FRPH.US,D,20111024,000000,11.665,11.875,11.665,11.875,13016,0
+FRPH.US,D,20111025,000000,11.77,12.175,11.335,11.535,15874,0
+FRPH.US,D,20111026,000000,11.705,12.02,11.415,11.8,16970,0
+FRPH.US,D,20111027,000000,12.49,12.49,11.81,12.27,62650,0
+FRPH.US,D,20111028,000000,12.13,12.25,11.63,11.87,20426,0
+FRPH.US,D,20111031,000000,11.755,11.755,11.48,11.5,12050,0
+FRPH.US,D,20111101,000000,11.07,11.695,11.045,11.46,21592,0
+FRPH.US,D,20111102,000000,11.505,12,11.245,11.7,25188,0
+FRPH.US,D,20111103,000000,11.845,11.845,11.165,11.75,18088,0
+FRPH.US,D,20111104,000000,11.525,11.615,11.09,11.615,5570,0
+FRPH.US,D,20111107,000000,11.6,11.6,11.14,11.46,5482,0
+FRPH.US,D,20111108,000000,11.44,11.935,11.415,11.77,9070,0
+FRPH.US,D,20111109,000000,11.43,11.69,11.21,11.455,23484,0
+FRPH.US,D,20111110,000000,11.375,11.45,11.28,11.33,9572,0
+FRPH.US,D,20111111,000000,11.44,11.725,11.385,11.72,13406,0
+FRPH.US,D,20111114,000000,11.665,11.72,11.475,11.63,12922,0
+FRPH.US,D,20111115,000000,11.605,11.76,11.46,11.5,13522,0
+FRPH.US,D,20111116,000000,11.575,11.675,11.25,11.25,13916,0
+FRPH.US,D,20111117,000000,11.195,11.36,10.775,11.04,12252,0
+FRPH.US,D,20111118,000000,10.84,11.055,10.785,10.785,10328,0
+FRPH.US,D,20111121,000000,10.635,10.895,10.545,10.545,10402,0
+FRPH.US,D,20111122,000000,10.54,10.54,10.075,10.095,11866,0
+FRPH.US,D,20111123,000000,10.025,10.025,9.465,9.47,13146,0
+FRPH.US,D,20111125,000000,9.365,9.705,9.205,9.705,13772,0
+FRPH.US,D,20111128,000000,9.975,11.08,9.535,10.43,24636,0
+FRPH.US,D,20111129,000000,10.44,10.75,10.175,10.27,20438,0
+FRPH.US,D,20111130,000000,10.78,11.41,10.15,11.39,79934,0
+FRPH.US,D,20111201,000000,11.38,11.39,10.405,10.41,27454,0
+FRPH.US,D,20111202,000000,10.545,10.675,10.03,10.48,10554,0
+FRPH.US,D,20111205,000000,10.845,11.235,10.845,11.175,19048,0
+FRPH.US,D,20111206,000000,11.205,11.205,10.875,11.125,16506,0
+FRPH.US,D,20111207,000000,10.91,10.955,10.91,10.955,6674,0
+FRPH.US,D,20111208,000000,10.81,11.005,10.395,10.395,10950,0
+FRPH.US,D,20111209,000000,10.19,10.4,10.07,10.335,29278,0
+FRPH.US,D,20111212,000000,10.12,10.415,10.035,10.105,12688,0
+FRPH.US,D,20111213,000000,10.115,10.16,9.62,9.66,14666,0
+FRPH.US,D,20111214,000000,9.57,9.9,9.57,9.745,18124,0
+FRPH.US,D,20111215,000000,9.855,10.215,9.855,10.04,26354,0
+FRPH.US,D,20111216,000000,10.18,10.25,10.015,10.25,31482,0
+FRPH.US,D,20111219,000000,10.425,10.8,10.37,10.395,13190,0
+FRPH.US,D,20111220,000000,10.875,11.2,10.65,11.18,25488,0
+FRPH.US,D,20111221,000000,11.085,11.085,10.79,11.03,6848,0
+FRPH.US,D,20111222,000000,11.04,11.27,11.04,11.27,6920,0
+FRPH.US,D,20111223,000000,11.32,11.32,10.78,11.005,8570,0
+FRPH.US,D,20111227,000000,11.05,11.05,10.645,10.755,8814,0
+FRPH.US,D,20111228,000000,10.53,10.555,10.265,10.37,10374,0
+FRPH.US,D,20111229,000000,10.4,10.9,10.34,10.895,26442,0
+FRPH.US,D,20111230,000000,10.805,11.4,10.75,10.85,37466,0
+FRPH.US,D,20120103,000000,11.12,11.47,10.845,11.085,21434,0
+FRPH.US,D,20120104,000000,10.97,11.5,10.885,11.005,16266,0
+FRPH.US,D,20120105,000000,10.915,11.335,10.875,11.3,8476,0
+FRPH.US,D,20120106,000000,11.455,11.59,11.22,11.23,15776,0
+FRPH.US,D,20120109,000000,11,11.175,10.955,11.17,9380,0
+FRPH.US,D,20120110,000000,11.175,11.175,10.925,11.05,14796,0
+FRPH.US,D,20120111,000000,11.005,11.045,11.005,11.045,4288,0
+FRPH.US,D,20120112,000000,11.05,11.05,10.795,11.03,15864,0
+FRPH.US,D,20120113,000000,11,11,10.81,10.82,9882,0
+FRPH.US,D,20120117,000000,11.035,11.035,10.965,11.03,13748,0
+FRPH.US,D,20120118,000000,11.135,11.15,11.015,11.08,9946,0
+FRPH.US,D,20120119,000000,11.105,11.195,11.085,11.135,11896,0
+FRPH.US,D,20120120,000000,11.125,11.125,10.25,10.25,31406,0
+FRPH.US,D,20120123,000000,10.265,10.53,10.265,10.52,5876,0
+FRPH.US,D,20120124,000000,10.5,10.76,10.5,10.76,10180,0
+FRPH.US,D,20120125,000000,11.02,11.05,10.625,10.955,33046,0
+FRPH.US,D,20120126,000000,11.145,11.145,10.925,10.925,9584,0
+FRPH.US,D,20120127,000000,11.44,11.745,10.89,11.715,9236,0
+FRPH.US,D,20120130,000000,11.315,11.32,10.25,10.25,97994,0
+FRPH.US,D,20120131,000000,10.375,10.81,10.275,10.275,31354,0
+FRPH.US,D,20120201,000000,10.28,10.895,10.275,10.675,24770,0
+FRPH.US,D,20120202,000000,10.575,10.805,10.475,10.58,24590,0
+FRPH.US,D,20120203,000000,10.785,12.15,10.785,12.13,22764,0
+FRPH.US,D,20120206,000000,12.3,12.3,11.375,11.59,19078,0
+FRPH.US,D,20120207,000000,11.515,11.675,11.325,11.61,9614,0
+FRPH.US,D,20120208,000000,11.465,11.735,11.465,11.61,5204,0
+FRPH.US,D,20120209,000000,11.61,11.665,11.28,11.37,10466,0
+FRPH.US,D,20120210,000000,11.24,11.64,11.24,11.455,5722,0
+FRPH.US,D,20120213,000000,11.655,11.77,11.07,11.37,11060,0
+FRPH.US,D,20120214,000000,11.23,11.435,11,11.185,11080,0
+FRPH.US,D,20120215,000000,11,11.29,11,11.17,3472,0
+FRPH.US,D,20120216,000000,11.125,11.405,11.12,11.25,5954,0
+FRPH.US,D,20120217,000000,11.12,11.55,11.12,11.46,24072,0
+FRPH.US,D,20120221,000000,11.465,11.565,11.015,11.3,10148,0
+FRPH.US,D,20120222,000000,11.355,11.36,11.075,11.125,4108,0
+FRPH.US,D,20120223,000000,11.34,11.35,11.26,11.35,7112,0
+FRPH.US,D,20120224,000000,11.285,11.3,11,11,13006,0
+FRPH.US,D,20120227,000000,10.89,11.085,10.875,11.08,6390,0
+FRPH.US,D,20120228,000000,11.1,11.215,10.955,11.215,3782,0
+FRPH.US,D,20120229,000000,11.245,11.895,10.955,11.25,33860,0
+FRPH.US,D,20120301,000000,11.31,11.415,10.905,11.02,13868,0
+FRPH.US,D,20120302,000000,11.045,11.255,10.79,11.03,26034,0
+FRPH.US,D,20120305,000000,11.17,11.2,10.985,11,1800,0
+FRPH.US,D,20120306,000000,11.035,11.045,10.765,10.995,17852,0
+FRPH.US,D,20120307,000000,10.995,11.26,10.985,11.26,21632,0
+FRPH.US,D,20120308,000000,11.25,11.71,10.91,11.64,6426,0
+FRPH.US,D,20120309,000000,11.45,11.765,11.355,11.715,13672,0
+FRPH.US,D,20120312,000000,11.375,11.775,11.375,11.395,2994,0
+FRPH.US,D,20120313,000000,11.395,11.76,11.115,11.76,10762,0
+FRPH.US,D,20120314,000000,11.6,11.68,11.545,11.65,8488,0
+FRPH.US,D,20120315,000000,11.745,11.75,11.665,11.75,3882,0
+FRPH.US,D,20120316,000000,11.745,11.745,11.42,11.68,26838,0
+FRPH.US,D,20120319,000000,11.755,11.825,11.75,11.75,16232,0
+FRPH.US,D,20120320,000000,11.6,11.6,11.55,11.55,5628,0
+FRPH.US,D,20120321,000000,11.575,11.75,11.525,11.665,5476,0
+FRPH.US,D,20120322,000000,11.325,11.47,11.2,11.26,37668,0
+FRPH.US,D,20120323,000000,11.505,11.775,11.505,11.775,9868,0
+FRPH.US,D,20120326,000000,11.79,11.79,11.525,11.76,22638,0
+FRPH.US,D,20120327,000000,11.805,11.875,11.515,11.685,20800,0
+FRPH.US,D,20120328,000000,11.65,11.65,11.355,11.495,8466,0
+FRPH.US,D,20120329,000000,11.4,11.58,11.37,11.515,9346,0
+FRPH.US,D,20120330,000000,11.65,11.67,11.48,11.645,17542,0
+FRPH.US,D,20120402,000000,11.345,11.75,11.345,11.75,13740,0
+FRPH.US,D,20120403,000000,11.46,11.6,11.385,11.385,8304,0
+FRPH.US,D,20120404,000000,11.245,11.6,11.015,11.015,10326,0
+FRPH.US,D,20120405,000000,10.995,11.325,10.65,10.97,36780,0
+FRPH.US,D,20120409,000000,10.66,11.375,10.625,10.635,24938,0
+FRPH.US,D,20120410,000000,10.785,11.025,10.275,10.385,22302,0
+FRPH.US,D,20120411,000000,10.595,10.85,10.42,10.725,13050,0
+FRPH.US,D,20120412,000000,10.715,10.9,10.51,10.68,12172,0
+FRPH.US,D,20120413,000000,10.595,10.605,10.305,10.46,14558,0
+FRPH.US,D,20120416,000000,10.51,10.775,10.31,10.63,8722,0
+FRPH.US,D,20120417,000000,10.7,11.01,10.685,10.9,9174,0
+FRPH.US,D,20120418,000000,10.9,10.9,10.45,10.55,18570,0
+FRPH.US,D,20120419,000000,10.62,10.67,10.24,10.24,12934,0
+FRPH.US,D,20120420,000000,10.45,10.6,10.285,10.525,18552,0
+FRPH.US,D,20120423,000000,10.335,10.495,10.315,10.345,21894,0
+FRPH.US,D,20120424,000000,10.32,10.55,10.32,10.55,5220,0
+FRPH.US,D,20120425,000000,10.63,10.9,10.54,10.89,44798,0
+FRPH.US,D,20120426,000000,10.87,10.955,10.87,10.955,2342,0
+FRPH.US,D,20120427,000000,10.995,11.225,10.84,11.095,9620,0
+FRPH.US,D,20120430,000000,11.035,11.09,10.75,10.985,16824,0
+FRPH.US,D,20120501,000000,11,11.145,10.32,10.32,18596,0
+FRPH.US,D,20120502,000000,10.295,10.445,10.25,10.295,15542,0
+FRPH.US,D,20120503,000000,10.325,10.435,10.1,10.16,19900,0
+FRPH.US,D,20120504,000000,10.165,10.33,9.86,9.86,18824,0
+FRPH.US,D,20120507,000000,9.885,10.195,9.885,10.025,9876,0
+FRPH.US,D,20120508,000000,9.955,10.255,9.955,10.195,9620,0
+FRPH.US,D,20120509,000000,9.985,10.255,9.85,10.05,15564,0
+FRPH.US,D,20120510,000000,10.195,10.36,9.995,10.135,21730,0
+FRPH.US,D,20120511,000000,10.075,10.22,10,10.22,10794,0
+FRPH.US,D,20120514,000000,10.1,10.54,9.995,10.3,28782,0
+FRPH.US,D,20120515,000000,10.34,10.645,10.1,10.14,22762,0
+FRPH.US,D,20120516,000000,10.25,10.68,10.19,10.21,6108,0
+FRPH.US,D,20120517,000000,10,10.18,9.755,9.755,17204,0
+FRPH.US,D,20120518,000000,9.8,10.24,9.355,9.505,23616,0
+FRPH.US,D,20120521,000000,9.625,10.16,9.575,10.065,32648,0
+FRPH.US,D,20120522,000000,10.08,10.28,9.74,9.805,7706,0
+FRPH.US,D,20120523,000000,9.765,10.13,9.765,10.06,12684,0
+FRPH.US,D,20120524,000000,10.11,10.415,10.06,10.33,25196,0
+FRPH.US,D,20120525,000000,10.385,10.625,10.215,10.215,6884,0
+FRPH.US,D,20120529,000000,10.305,10.585,10.305,10.56,4292,0
+FRPH.US,D,20120530,000000,10.39,10.39,10.145,10.195,9328,0
+FRPH.US,D,20120531,000000,10.35,10.35,10.115,10.265,29438,0
+FRPH.US,D,20120601,000000,10.055,10.2,9.755,9.755,14198,0
+FRPH.US,D,20120604,000000,9.895,10.23,9.895,10.13,21554,0
+FRPH.US,D,20120605,000000,10.11,10.35,10.025,10.275,20224,0
+FRPH.US,D,20120606,000000,10.305,10.675,10.305,10.675,8532,0
+FRPH.US,D,20120607,000000,10.735,10.895,10.65,10.79,20278,0
+FRPH.US,D,20120608,000000,10.75,10.8,10.5,10.64,7788,0
+FRPH.US,D,20120611,000000,10.705,10.765,10.43,10.515,19220,0
+FRPH.US,D,20120612,000000,10.635,10.77,10.395,10.7,13196,0
+FRPH.US,D,20120613,000000,10.62,10.775,10.33,10.36,10360,0
+FRPH.US,D,20120614,000000,10.355,10.82,10.355,10.82,11936,0
+FRPH.US,D,20120615,000000,10.745,11.09,10.745,10.95,47638,0
+FRPH.US,D,20120618,000000,10.735,11.075,10.735,11.03,13542,0
+FRPH.US,D,20120619,000000,11.01,11.715,10.785,11.715,20508,0
+FRPH.US,D,20120620,000000,11.595,11.595,11.125,11.36,8890,0
+FRPH.US,D,20120621,000000,11.1,11.34,10.705,10.72,17924,0
+FRPH.US,D,20120622,000000,10.85,11.695,10.75,11.64,174110,0
+FRPH.US,D,20120625,000000,11.45,11.5,11.26,11.355,15302,0
+FRPH.US,D,20120626,000000,11.385,11.55,11.33,11.435,15308,0
+FRPH.US,D,20120627,000000,11.5,11.555,11.395,11.555,6512,0
+FRPH.US,D,20120628,000000,11.43,11.43,11.15,11.225,10164,0
+FRPH.US,D,20120629,000000,11.515,11.765,10.385,11.765,25580,0
+FRPH.US,D,20120702,000000,11.605,11.795,11.05,11.78,24922,0
+FRPH.US,D,20120703,000000,11.75,11.94,11.52,11.94,29702,0
+FRPH.US,D,20120705,000000,11.75,11.92,11.5545,11.89,16984,0
+FRPH.US,D,20120706,000000,11.705,11.705,11.66,11.665,3682,0
+FRPH.US,D,20120709,000000,11.705,11.825,11.565,11.61,3524,0
+FRPH.US,D,20120710,000000,11.705,11.845,11.28,11.725,9368,0
+FRPH.US,D,20120711,000000,11.685,11.725,11.53,11.56,10754,0
+FRPH.US,D,20120712,000000,11.51,11.945,11.35,11.9,22566,0
+FRPH.US,D,20120713,000000,11.905,12.54,11.805,12.54,18878,0
+FRPH.US,D,20120716,000000,12.415,12.42,12.25,12.295,5000,0
+FRPH.US,D,20120717,000000,12.25,12.25,11.915,12.1,3396,0
+FRPH.US,D,20120718,000000,12.44,12.765,12.44,12.765,6530,0
+FRPH.US,D,20120719,000000,12.755,12.755,12.605,12.61,5518,0
+FRPH.US,D,20120720,000000,12.455,12.455,11.435,11.435,16412,0
+FRPH.US,D,20120723,000000,11.375,11.815,11.3,11.525,14332,0
+FRPH.US,D,20120724,000000,11.575,11.575,11.395,11.49,6732,0
+FRPH.US,D,20120725,000000,11.665,12.295,11.465,11.825,8014,0
+FRPH.US,D,20120726,000000,11.98,12.035,11.82,11.99,7890,0
+FRPH.US,D,20120727,000000,12.01,12.4395,11.915,12.005,20276,0
+FRPH.US,D,20120730,000000,12,12.4,11.615,11.615,4208,0
+FRPH.US,D,20120731,000000,11.855,11.875,11.375,11.62,7698,0
+FRPH.US,D,20120801,000000,11.575,12.025,11.225,11.23,31942,0
+FRPH.US,D,20120802,000000,11.325,11.77,11.305,11.595,11896,0
+FRPH.US,D,20120803,000000,11.855,12.865,11.855,12.865,10686,0
+FRPH.US,D,20120806,000000,12.795,13,12.375,12.88,9448,0
+FRPH.US,D,20120807,000000,12.655,12.76,12.245,12.57,17400,0
+FRPH.US,D,20120808,000000,12.4,12.4,10.745,11.3,54716,0
+FRPH.US,D,20120809,000000,11.3075,11.41,11.1505,11.41,5050,0
+FRPH.US,D,20120810,000000,11.315,11.665,11.315,11.6,4272,0
+FRPH.US,D,20120813,000000,11.635,12.285,11.55,11.715,20724,0
+FRPH.US,D,20120814,000000,11.625,11.625,11.5,11.565,1404,0
+FRPH.US,D,20120815,000000,11.475,11.875,11.475,11.76,10290,0
+FRPH.US,D,20120816,000000,11.74,11.775,11.47,11.695,13078,0
+FRPH.US,D,20120817,000000,11.625,11.855,11.625,11.855,9496,0
+FRPH.US,D,20120820,000000,11.935,12.105,11.65,11.945,8184,0
+FRPH.US,D,20120821,000000,11.78,11.96,11.78,11.795,6760,0
+FRPH.US,D,20120822,000000,11.935,11.97,11.665,11.705,1360,0
+FRPH.US,D,20120823,000000,11.875,11.875,11.72,11.72,2154,0
+FRPH.US,D,20120824,000000,11.685,11.91,11.685,11.91,2954,0
+FRPH.US,D,20120827,000000,12.11,12.26,12.01,12.14,5136,0
+FRPH.US,D,20120828,000000,13.28,13.28,12.53,12.55,7550,0
+FRPH.US,D,20120829,000000,12.595,13.155,12.365,13.155,21204,0
+FRPH.US,D,20120830,000000,13,13.015,12.7,12.76,3476,0
+FRPH.US,D,20120831,000000,12.825,13.7,12.55,12.825,12916,0
+FRPH.US,D,20120904,000000,12.86,12.96,12.05,12.96,11060,0
+FRPH.US,D,20120905,000000,13.01,13.2,12.9,13.045,20160,0
+FRPH.US,D,20120906,000000,13.105,13.825,13,13.545,45118,0
+FRPH.US,D,20120907,000000,13.575,13.575,12.785,13.45,17220,0
+FRPH.US,D,20120910,000000,13.345,13.39,13.25,13.34,10752,0
+FRPH.US,D,20120911,000000,13.51,13.51,13.095,13.3,9538,0
+FRPH.US,D,20120912,000000,13.375,13.39,13.22,13.305,11582,0
+FRPH.US,D,20120913,000000,13.375,13.87,12.88,13.415,27090,0
+FRPH.US,D,20120914,000000,13.4,13.5,13.125,13.345,25730,0
+FRPH.US,D,20120917,000000,13.42,13.42,12.34,12.475,23600,0
+FRPH.US,D,20120918,000000,12.44,12.44,11.875,12.175,16084,0
+FRPH.US,D,20120919,000000,12.21,12.21,11.89,12.05,16958,0
+FRPH.US,D,20120920,000000,11.92,11.92,11.5,11.53,22914,0
+FRPH.US,D,20120921,000000,11.815,12.525,11.6,12.46,49278,0
+FRPH.US,D,20120924,000000,12.37,13.195,12.29,12.79,11712,0
+FRPH.US,D,20120925,000000,12.955,14.025,12.955,13.26,36236,0
+FRPH.US,D,20120926,000000,13.2,13.6,13.2,13.5,28494,0
+FRPH.US,D,20120927,000000,13.66,14.05,13.5,13.8,25488,0
+FRPH.US,D,20120928,000000,13.69,14.175,13.225,13.94,12508,0
+FRPH.US,D,20121001,000000,13.66,14.12,13.66,14.05,5204,0
+FRPH.US,D,20121002,000000,14.105,14.185,13.85,14.1,13440,0
+FRPH.US,D,20121003,000000,14.09,14.19,13.905,14.06,4446,0
+FRPH.US,D,20121004,000000,14.185,14.235,13.8,14.215,11024,0
+FRPH.US,D,20121005,000000,14.245,14.675,14.165,14.31,25024,0
+FRPH.US,D,20121008,000000,14,14.2,14,14.06,2872,0
+FRPH.US,D,20121009,000000,14.04,14.04,13.495,13.525,9696,0
+FRPH.US,D,20121010,000000,13.655,13.66,13.47,13.64,7238,0
+FRPH.US,D,20121011,000000,13.97,14.125,13.785,13.89,6422,0
+FRPH.US,D,20121012,000000,14.17,14.17,13.81,13.81,6000,0
+FRPH.US,D,20121015,000000,13.875,14.285,13.875,14.175,8910,0
+FRPH.US,D,20121016,000000,14.275,14.445,14.135,14.325,5510,0
+FRPH.US,D,20121017,000000,14.32,14.45,14.25,14.38,20816,0
+FRPH.US,D,20121018,000000,14.315,14.4175,14.155,14.175,8412,0
+FRPH.US,D,20121019,000000,14.02,14.3,13.3,13.55,18638,0
+FRPH.US,D,20121022,000000,13.595,13.66,13.01,13.25,9962,0
+FRPH.US,D,20121023,000000,13.155,13.475,12.855,12.895,5670,0
+FRPH.US,D,20121024,000000,12.975,13.195,12.885,12.925,6828,0
+FRPH.US,D,20121025,000000,13.225,13.55,12.97,13.55,11830,0
+FRPH.US,D,20121026,000000,13.51,13.55,13.32,13.465,5096,0
+FRPH.US,D,20121031,000000,14.07,14.07,13.655,14,9556,0
+FRPH.US,D,20121101,000000,13.995,14.2,13.755,14.2,54662,0
+FRPH.US,D,20121102,000000,14.2,14.2,12.92,12.92,33094,0
+FRPH.US,D,20121105,000000,12.96,13.145,12.8,12.91,11404,0
+FRPH.US,D,20121106,000000,13.035,13.335,12.905,13.185,13626,0
+FRPH.US,D,20121107,000000,13.27,13.27,11.9,11.975,25050,0
+FRPH.US,D,20121108,000000,12.09,12.475,11.625,11.625,31906,0
+FRPH.US,D,20121109,000000,11.815,11.9005,11.545,11.8,40586,0
+FRPH.US,D,20121112,000000,11.83,12.33,11.77,12.11,11512,0
+FRPH.US,D,20121113,000000,12.295,13.1,12.13,12.46,14792,0
+FRPH.US,D,20121114,000000,12.405,13.495,11.685,11.685,19710,0
+FRPH.US,D,20121115,000000,11.855,11.92,11.675,11.68,16060,0
+FRPH.US,D,20121116,000000,11.77,12.13,11.65,11.865,17600,0
+FRPH.US,D,20121119,000000,12.09,12.68,11.98,12.56,9474,0
+FRPH.US,D,20121120,000000,12.48,12.48,12.045,12.1,19946,0
+FRPH.US,D,20121121,000000,12.135,12.5,11.925,12.33,9398,0
+FRPH.US,D,20121123,000000,12.415,12.68,12.315,12.68,7002,0
+FRPH.US,D,20121126,000000,12.33,12.58,11.825,12.175,17296,0
+FRPH.US,D,20121127,000000,12.36,12.36,12.005,12.005,14558,0
+FRPH.US,D,20121128,000000,11.955,12.11,11.885,12.04,5016,0
+FRPH.US,D,20121129,000000,12.48,12.49,12.4,12.49,5442,0
+FRPH.US,D,20121130,000000,12.575,12.975,12.465,12.925,24160,0
+FRPH.US,D,20121203,000000,12.62,12.925,12.5,12.87,10508,0
+FRPH.US,D,20121204,000000,12.875,13,12.565,12.705,11974,0
+FRPH.US,D,20121205,000000,12.59,13.1,12.59,13.1,4038,0
+FRPH.US,D,20121206,000000,12.5195,13.025,12.5195,13.025,1576,0
+FRPH.US,D,20121207,000000,12.92,13.165,12.785,12.815,13984,0
+FRPH.US,D,20121210,000000,12.865,12.865,12.505,12.64,31100,0
+FRPH.US,D,20121211,000000,12.735,12.735,12.5,12.61,29512,0
+FRPH.US,D,20121212,000000,12.565,12.63,12.1875,12.365,55338,0
+FRPH.US,D,20121213,000000,12.425,12.57,12.425,12.515,27726,0
+FRPH.US,D,20121214,000000,12.445,12.685,12.405,12.51,30606,0
+FRPH.US,D,20121217,000000,12.555,13.22,12.47,12.835,25942,0
+FRPH.US,D,20121218,000000,12.925,13.84,12.8,13.825,22158,0
+FRPH.US,D,20121219,000000,13.95,13.95,13.505,13.875,13218,0
+FRPH.US,D,20121220,000000,13.875,14.175,13.255,14.115,18614,0
+FRPH.US,D,20121221,000000,14.045,14.2,13.305,13.91,87288,0
+FRPH.US,D,20121224,000000,13.84,14.03,13.35,13.62,10638,0
+FRPH.US,D,20121226,000000,13.16,13.695,13.16,13.475,7422,0
+FRPH.US,D,20121227,000000,13.41,13.495,12.99,13.3,16938,0
+FRPH.US,D,20121228,000000,13.23,13.545,13.155,13.38,16270,0
+FRPH.US,D,20121231,000000,13.31,14.305,13.31,14.215,59946,0
+FRPH.US,D,20130102,000000,14.825,14.95,14.25,14.92,53926,0
+FRPH.US,D,20130103,000000,14.84,14.84,14.29,14.71,23786,0
+FRPH.US,D,20130104,000000,14.75,14.75,14.415,14.645,11664,0
+FRPH.US,D,20130107,000000,14.54,14.54,13.765,13.89,43372,0
+FRPH.US,D,20130108,000000,13.91,13.95,13.085,13.305,20636,0
+FRPH.US,D,20130109,000000,13.25,13.255,12.455,12.855,18712,0
+FRPH.US,D,20130110,000000,12.995,12.995,12.3,12.61,31576,0
+FRPH.US,D,20130111,000000,12.535,12.74,12.5,12.58,22474,0
+FRPH.US,D,20130114,000000,12.585,12.78,12.585,12.775,14822,0
+FRPH.US,D,20130115,000000,12.775,12.9,12.73,12.79,16888,0
+FRPH.US,D,20130116,000000,12.935,12.935,12.545,12.595,18872,0
+FRPH.US,D,20130117,000000,12.7,12.795,12.55,12.64,12620,0
+FRPH.US,D,20130118,000000,12.65,12.785,12.525,12.565,17892,0
+FRPH.US,D,20130122,000000,12.615,12.615,12.235,12.49,45224,0
+FRPH.US,D,20130123,000000,12.51,12.65,12.375,12.405,59992,0
+FRPH.US,D,20130124,000000,12.5,12.81,12.5,12.755,5298,0
+FRPH.US,D,20130125,000000,12.88,12.895,12.515,12.525,32414,0
+FRPH.US,D,20130128,000000,12.635,12.95,12.365,12.915,21662,0
+FRPH.US,D,20130129,000000,12.865,13.05,12.455,12.96,20366,0
+FRPH.US,D,20130130,000000,12.875,13.07,12.64,12.75,29450,0
+FRPH.US,D,20130131,000000,12.84,13.245,12.705,12.885,6334,0
+FRPH.US,D,20130201,000000,13.105,13.105,12.665,12.96,14684,0
+FRPH.US,D,20130204,000000,12.76,13.065,12.76,12.98,13006,0
+FRPH.US,D,20130205,000000,13.285,13.6,12.96,13.425,5510,0
+FRPH.US,D,20130206,000000,13.365,13.365,12.68,13,23054,0
+FRPH.US,D,20130207,000000,13.025,13.245,12.56,13.23,44102,0
+FRPH.US,D,20130208,000000,13.34,13.86,13.28,13.7,13160,0
+FRPH.US,D,20130211,000000,13.75,13.75,13.505,13.59,7960,0
+FRPH.US,D,20130212,000000,13.655,13.7425,13.5,13.685,8222,0
+FRPH.US,D,20130213,000000,13.75,13.75,13.585,13.585,2860,0
+FRPH.US,D,20130214,000000,13.505,13.675,13.5,13.675,5456,0
+FRPH.US,D,20130215,000000,13.56,13.75,13.56,13.67,5668,0
+FRPH.US,D,20130219,000000,13.75,13.75,13.625,13.745,5376,0
+FRPH.US,D,20130220,000000,13.655,13.655,13.395,13.44,37394,0
+FRPH.US,D,20130221,000000,13.37,13.66,13.14,13.66,6654,0
+FRPH.US,D,20130222,000000,13.73,13.73,13.33,13.72,10980,0
+FRPH.US,D,20130225,000000,13.8,13.82,13.26,13.445,20720,0
+FRPH.US,D,20130226,000000,13.36,13.725,13.36,13.62,7040,0
+FRPH.US,D,20130227,000000,13.705,13.705,13.4725,13.55,17186,0
+FRPH.US,D,20130228,000000,13.53,13.625,13.405,13.59,14634,0
+FRPH.US,D,20130301,000000,13.39,13.7,13.36,13.63,13848,0
+FRPH.US,D,20130304,000000,13.59,13.775,13.56,13.57,28370,0
+FRPH.US,D,20130305,000000,13.69,13.725,13.41,13.56,16804,0
+FRPH.US,D,20130306,000000,13.59,13.65,13.48,13.59,14334,0
+FRPH.US,D,20130307,000000,13.565,13.665,13.505,13.66,7464,0
+FRPH.US,D,20130308,000000,13.815,13.815,13.51,13.51,11436,0
+FRPH.US,D,20130311,000000,13.485,13.645,13.485,13.645,7220,0
+FRPH.US,D,20130312,000000,13.46,13.54,13.325,13.46,33662,0
+FRPH.US,D,20130313,000000,13.495,13.62,13.45,13.62,68400,0
+FRPH.US,D,20130314,000000,13.695,13.725,13.005,13.725,11324,0
+FRPH.US,D,20130315,000000,13.715,13.725,13.4775,13.685,39260,0
+FRPH.US,D,20130318,000000,13.54,13.7,13.54,13.605,9226,0
+FRPH.US,D,20130319,000000,13.595,13.685,13.49,13.54,8494,0
+FRPH.US,D,20130320,000000,13.55,13.955,13.55,13.955,16208,0
+FRPH.US,D,20130321,000000,13.85,13.85,13.66,13.715,14418,0
+FRPH.US,D,20130322,000000,13.74,14.405,13.74,13.845,8386,0
+FRPH.US,D,20130325,000000,13.98,14.04,13.7,14.005,12932,0
+FRPH.US,D,20130326,000000,14.09,14.39,14.075,14.37,13878,0
+FRPH.US,D,20130327,000000,14.23,14.546,13.795,14.06,11892,0
+FRPH.US,D,20130328,000000,14.09,15,13.91,13.91,10112,0
+FRPH.US,D,20130401,000000,13.665,13.85,13.305,13.48,27440,0
+FRPH.US,D,20130402,000000,13.585,13.585,13.375,13.4,6540,0
+FRPH.US,D,20130403,000000,13.5,13.54,13.385,13.4,9068,0
+FRPH.US,D,20130404,000000,13.49,13.525,13.45,13.525,3520,0
+FRPH.US,D,20130405,000000,13.45,13.55,13.335,13.5,11030,0
+FRPH.US,D,20130408,000000,13.57,13.585,13.335,13.585,7684,0
+FRPH.US,D,20130409,000000,13.57,13.57,13.31,13.38,27464,0
+FRPH.US,D,20130410,000000,13.36,13.7,13.36,13.59,11676,0
+FRPH.US,D,20130411,000000,13.725,13.725,13.55,13.62,5512,0
+FRPH.US,D,20130412,000000,13.65,13.73,13.435,13.555,6256,0
+FRPH.US,D,20130415,000000,13.48,13.525,13.265,13.28,28468,0
+FRPH.US,D,20130416,000000,13.615,13.625,13.44,13.57,8334,0
+FRPH.US,D,20130417,000000,13.475,14.845,13.415,13.6,33306,0
+FRPH.US,D,20130418,000000,13.685,13.795,13.545,13.545,16258,0
+FRPH.US,D,20130419,000000,13.565,13.725,13.54,13.695,12370,0
+FRPH.US,D,20130422,000000,13.55,13.795,13.39,13.56,10694,0
+FRPH.US,D,20130423,000000,13.675,13.8,13.62,13.79,7228,0
+FRPH.US,D,20130424,000000,13.76,13.76,13.615,13.73,10688,0
+FRPH.US,D,20130425,000000,13.77,14.21,13.77,14.05,13934,0
+FRPH.US,D,20130426,000000,13.995,14.105,13.84,14.025,21416,0
+FRPH.US,D,20130429,000000,13.99,14.285,13.91,14.28,6294,0
+FRPH.US,D,20130430,000000,14.345,14.52,13.6655,14.475,15376,0
+FRPH.US,D,20130501,000000,14.45,14.45,13.15,13.345,50824,0
+FRPH.US,D,20130502,000000,13.395,13.925,13.395,13.745,10684,0
+FRPH.US,D,20130503,000000,14.1,14.465,13.95,14.445,10334,0
+FRPH.US,D,20130506,000000,14.4,14.485,14.14,14.25,24276,0
+FRPH.US,D,20130507,000000,14.32,14.415,14.15,14.3,14218,0
+FRPH.US,D,20130508,000000,14.22,14.38,14.22,14.38,3202,0
+FRPH.US,D,20130509,000000,14.305,14.45,14.165,14.305,20674,0
+FRPH.US,D,20130510,000000,14.275,14.375,13.8,14.35,5162,0
+FRPH.US,D,20130513,000000,14.21,14.48,14.21,14.255,10234,0
+FRPH.US,D,20130514,000000,14.195,14.5,14.195,14.475,9218,0
+FRPH.US,D,20130515,000000,14.365,14.485,14.315,14.445,4330,0
+FRPH.US,D,20130516,000000,14.485,14.515,14.355,14.4,4478,0
+FRPH.US,D,20130517,000000,14.48,14.625,14.42,14.525,29614,0
+FRPH.US,D,20130520,000000,14.34,14.735,14.34,14.735,10838,0
+FRPH.US,D,20130521,000000,14.73,14.785,14.525,14.7,12044,0
+FRPH.US,D,20130522,000000,14.675,14.76,14.505,14.52,8254,0
+FRPH.US,D,20130523,000000,14.255,14.635,14.255,14.555,7716,0
+FRPH.US,D,20130524,000000,14.505,14.81,14.3,14.67,5164,0
+FRPH.US,D,20130528,000000,14.91,15.19,14.71,14.955,27666,0
+FRPH.US,D,20130529,000000,14.65,14.825,14.455,14.52,13810,0
+FRPH.US,D,20130530,000000,14.555,14.62,14.255,14.62,8106,0
+FRPH.US,D,20130531,000000,14.47,14.785,14.395,14.49,5884,0
+FRPH.US,D,20130603,000000,14.51,15.15,14.3,14.97,42438,0
+FRPH.US,D,20130604,000000,14.935,15.09,14.775,15.005,18170,0
+FRPH.US,D,20130605,000000,14.895,14.93,14.555,14.575,9282,0
+FRPH.US,D,20130606,000000,14.61,14.725,14.515,14.59,10816,0
+FRPH.US,D,20130607,000000,14.74,14.785,14.355,14.785,9840,0
+FRPH.US,D,20130610,000000,14.755,14.85,14.675,14.825,3000,0
+FRPH.US,D,20130611,000000,14.615,14.97,14.615,14.8,4568,0
+FRPH.US,D,20130612,000000,14.935,14.935,14.685,14.685,8014,0
+FRPH.US,D,20130613,000000,14.8,15.005,14.645,15.005,5288,0
+FRPH.US,D,20130614,000000,14.885,14.95,14.68,14.715,10792,0
+FRPH.US,D,20130617,000000,14.895,14.99,14.755,14.9,14422,0
+FRPH.US,D,20130618,000000,14.895,15.245,14.65,15.22,16186,0
+FRPH.US,D,20130619,000000,15.01,15.135,14.76,14.76,28668,0
+FRPH.US,D,20130620,000000,14.58,14.725,14.48,14.6,14902,0
+FRPH.US,D,20130621,000000,14.69,14.89,14.64,14.89,41338,0
+FRPH.US,D,20130624,000000,14.705,14.82,14.58,14.745,11832,0
+FRPH.US,D,20130625,000000,14.905,14.995,14.715,14.935,23530,0
+FRPH.US,D,20130626,000000,15,15.24,14.75,14.815,36852,0
+FRPH.US,D,20130627,000000,14.93,15.07,14.86,15.035,25002,0
+FRPH.US,D,20130628,000000,14.955,15.145,14.77,15.02,107626,0
+FRPH.US,D,20130701,000000,15.09,15.115,14.953,15.02,30560,0
+FRPH.US,D,20130702,000000,15.21,15.215,14.775,15.175,22168,0
+FRPH.US,D,20130703,000000,15,15.145,14.925,15.085,13506,0
+FRPH.US,D,20130705,000000,15.25,15.25,14.965,15.1,31270,0
+FRPH.US,D,20130708,000000,15.125,15.245,14.905,15.245,15350,0
+FRPH.US,D,20130709,000000,15.25,15.49,15.165,15.49,23558,0
+FRPH.US,D,20130710,000000,15.465,16.14,15.425,16.05,21056,0
+FRPH.US,D,20130711,000000,16.25,17.255,16.215,17.255,20312,0
+FRPH.US,D,20130712,000000,17.255,17.57,17.025,17.505,16592,0
+FRPH.US,D,20130715,000000,17.45,18.2,17.45,17.955,20602,0
+FRPH.US,D,20130716,000000,17.925,18.14,17.72,18.095,10866,0
+FRPH.US,D,20130717,000000,18.21,18.21,17.355,17.42,26110,0
+FRPH.US,D,20130718,000000,17.555,17.885,17.4,17.77,21470,0
+FRPH.US,D,20130719,000000,17.735,18.035,17.645,17.895,35032,0
+FRPH.US,D,20130722,000000,17.82,18.05,17.71,17.915,31100,0
+FRPH.US,D,20130723,000000,17.805,17.985,17.785,17.925,17784,0
+FRPH.US,D,20130724,000000,18.175,18.22,17.7,17.745,26580,0
+FRPH.US,D,20130725,000000,17.475,17.885,17.475,17.885,23442,0
+FRPH.US,D,20130726,000000,17.705,17.7775,17.085,17.48,22152,0
+FRPH.US,D,20130729,000000,17.375,18.507,17.06,17.365,17454,0
+FRPH.US,D,20130730,000000,17.425,17.425,16.901,16.92,10222,0
+FRPH.US,D,20130731,000000,16.945,17.455,16.705,17.225,35100,0
+FRPH.US,D,20130801,000000,17.215,17.5,17.05,17.29,14210,0
+FRPH.US,D,20130802,000000,17.16,17.16,16.63,16.795,9242,0
+FRPH.US,D,20130805,000000,16.76,16.76,16.415,16.54,13398,0
+FRPH.US,D,20130806,000000,16.41,16.41,15.94,16.05,8180,0
+FRPH.US,D,20130807,000000,16.19,16.365,16.055,16.055,5704,0
+FRPH.US,D,20130808,000000,16.2,16.2,15.5,15.595,10828,0
+FRPH.US,D,20130809,000000,15.59,15.845,15.575,15.625,6636,0
+FRPH.US,D,20130812,000000,15.615,15.65,15.335,15.59,4540,0
+FRPH.US,D,20130813,000000,15.505,15.7,15.505,15.685,3954,0
+FRPH.US,D,20130814,000000,15.68,15.69,15.55,15.55,9256,0
+FRPH.US,D,20130815,000000,15.41,15.6,14.9655,15.06,15514,0
+FRPH.US,D,20130816,000000,14.965,15.185,14.91,15,29736,0
+FRPH.US,D,20130819,000000,14.98,15.2,14.585,15.045,19394,0
+FRPH.US,D,20130820,000000,15.255,15.385,14.97,15.215,14598,0
+FRPH.US,D,20130821,000000,15.16,15.43,15.085,15.24,6596,0
+FRPH.US,D,20130822,000000,15.3,16.05,15.3,15.825,6734,0
+FRPH.US,D,20130823,000000,15.79,17.39,15.265,16.825,11920,0
+FRPH.US,D,20130826,000000,16.925,17,16.66,16.74,4090,0
+FRPH.US,D,20130827,000000,16.5,16.815,15.82,16.015,15714,0
+FRPH.US,D,20130828,000000,16.095,16.2,15.85,15.92,11840,0
+FRPH.US,D,20130829,000000,15.75,16.13,15.75,16.13,6618,0
+FRPH.US,D,20130830,000000,16.05,16.05,15.35,15.51,15186,0
+FRPH.US,D,20130903,000000,15.695,15.92,15.53,15.645,14776,0
+FRPH.US,D,20130904,000000,15.55,15.75,15.505,15.54,14094,0
+FRPH.US,D,20130905,000000,15.56,15.845,15.5,15.595,8094,0
+FRPH.US,D,20130906,000000,15.635,15.635,15.285,15.465,7442,0
+FRPH.US,D,20130909,000000,15.75,15.98,15.455,15.915,5794,0
+FRPH.US,D,20130910,000000,16.045,16.225,15.99,16.085,11018,0
+FRPH.US,D,20130911,000000,15.9,16.25,15.9,15.97,18758,0
+FRPH.US,D,20130912,000000,15.97,16.05,15.815,15.875,18504,0
+FRPH.US,D,20130913,000000,15.97,16.435,15.75,15.945,7270,0
+FRPH.US,D,20130916,000000,16.155,16.45,16.05,16.29,12220,0
+FRPH.US,D,20130917,000000,16.295,16.615,16.11,16.48,13942,0
+FRPH.US,D,20130918,000000,16.745,16.85,16.345,16.655,17764,0
+FRPH.US,D,20130919,000000,16.705,16.895,16.395,16.585,3322,0
+FRPH.US,D,20130920,000000,16.65,17.25,16.65,17.235,30188,0
+FRPH.US,D,20130923,000000,17.3,17.545,17,17.495,16204,0
+FRPH.US,D,20130924,000000,17.51,17.835,17.01,17.48,16082,0
+FRPH.US,D,20130925,000000,17.12,17.675,17.12,17.35,7800,0
+FRPH.US,D,20130926,000000,17.39,17.865,17.25,17.255,12336,0
+FRPH.US,D,20130927,000000,17.14,17.3,16.89,16.89,7200,0
+FRPH.US,D,20130930,000000,16.65,17,16.59,16.915,27600,0
+FRPH.US,D,20131001,000000,16.805,17.165,16.805,17.12,25200,0
+FRPH.US,D,20131002,000000,16.925,17.27,16.78,16.92,17400,0
+FRPH.US,D,20131003,000000,16.835,17.195,16.765,16.875,29918,0
+FRPH.US,D,20131004,000000,16.83,17.245,16.83,16.96,7688,0
+FRPH.US,D,20131007,000000,16.835,17.165,16.8,16.91,14600,0
+FRPH.US,D,20131008,000000,16.77,16.93,16.625,16.78,21200,0
+FRPH.US,D,20131009,000000,16.89,17.065,16.68,16.94,23000,0
+FRPH.US,D,20131010,000000,17.205,17.5,17.105,17.5,16000,0
+FRPH.US,D,20131011,000000,17.475,18.5,17.475,18.5,13600,0
+FRPH.US,D,20131014,000000,18.325,19.115,18.325,19.115,19000,0
+FRPH.US,D,20131015,000000,19.15,19.55,19,19.305,25200,0
+FRPH.US,D,20131016,000000,19.385,20,19.385,19.785,26800,0
+FRPH.US,D,20131017,000000,19.75,20.175,19.355,19.43,28000,0
+FRPH.US,D,20131018,000000,19.64,19.875,19.355,19.765,35400,0
+FRPH.US,D,20131021,000000,19.75,20,19.485,19.795,11200,0
+FRPH.US,D,20131022,000000,19.995,20.045,19.7,19.78,26400,0
+FRPH.US,D,20131023,000000,19.745,19.935,19.36,19.505,21200,0
+FRPH.US,D,20131024,000000,19.65,19.65,19.25,19.465,17800,0
+FRPH.US,D,20131025,000000,19.45,19.5,19.09,19.255,17000,0
+FRPH.US,D,20131028,000000,19.355,19.4,18.96,19.17,15000,0
+FRPH.US,D,20131029,000000,19.175,19.3,18.55,18.725,38200,0
+FRPH.US,D,20131030,000000,18.4,18.855,18.4,18.535,20000,0
+FRPH.US,D,20131031,000000,18.575,18.82,17.79,18.485,29896,0
+FRPH.US,D,20131101,000000,18.35,18.65,17.205,17.435,40000,0
+FRPH.US,D,20131104,000000,17.59,17.64,17.27,17.325,17000,0
+FRPH.US,D,20131105,000000,17.67,17.67,17.105,17.415,2000,0
+FRPH.US,D,20131106,000000,17.48,17.84,17.32,17.65,14088,0
+FRPH.US,D,20131107,000000,17.69,17.8,17.5,17.69,12000,0
+FRPH.US,D,20131108,000000,17.675,18.23,17.675,18.17,16768,0
+FRPH.US,D,20131111,000000,18.085,18.4,18.085,18.22,13200,0
+FRPH.US,D,20131112,000000,18.195,20.05,18,18.065,23000,0
+FRPH.US,D,20131113,000000,18.275,18.405,17.85,18.4,24800,0
+FRPH.US,D,20131114,000000,18.32,18.815,18.135,18.165,16400,0
+FRPH.US,D,20131115,000000,18.135,18.85,18.135,18.55,23020,0
+FRPH.US,D,20131118,000000,18.685,18.685,18.21,18.31,27600,0
+FRPH.US,D,20131119,000000,18.365,18.585,18.35,18.515,4600,0
+FRPH.US,D,20131120,000000,18.6,18.875,18.39,18.585,28200,0
+FRPH.US,D,20131121,000000,18.625,19,18.55,19,28328,0
+FRPH.US,D,20131122,000000,18.875,20.415,18.825,20.305,20600,0
+FRPH.US,D,20131125,000000,20.19,20.795,19.88,20.055,34450,0
+FRPH.US,D,20131126,000000,20.315,20.6,19.5,20.005,25800,0
+FRPH.US,D,20131127,000000,20.02,20.7,19.885,20.64,23572,0
+FRPH.US,D,20131129,000000,20.805,21.44,20.5,21.38,10156,0
+FRPH.US,D,20131202,000000,21.23,21.4,20.64,20.67,26642,0
+FRPH.US,D,20131203,000000,20.9,20.9,20.45,20.515,11800,0
+FRPH.US,D,20131204,000000,20.895,20.895,20.455,20.695,9400,0
+FRPH.US,D,20131205,000000,20.895,20.895,20.05,20.42,15200,0
+FRPH.US,D,20131206,000000,20.565,20.895,20.13,20.235,18200,0
+FRPH.US,D,20131209,000000,20.45,20.45,20.13,20.25,26600,0
+FRPH.US,D,20131210,000000,20.125,20.4,19.805,20.02,32000,0
+FRPH.US,D,20131211,000000,20.2,20.345,18.125,18.37,45194,0
+FRPH.US,D,20131212,000000,18.33,18.355,17.525,18.23,43600,0
+FRPH.US,D,20131213,000000,18.305,18.335,18,18.335,20200,0
+FRPH.US,D,20131216,000000,18.335,18.75,18.3,18.715,38600,0
+FRPH.US,D,20131217,000000,18.695,18.695,18.15,18.335,26600,0
+FRPH.US,D,20131218,000000,18.335,18.45,17.75,18.45,34672,0
+FRPH.US,D,20131219,000000,18.37,18.5,18.03,18.345,13286,0
+FRPH.US,D,20131220,000000,18.43,19.94,18.43,19.465,66000,0
+FRPH.US,D,20131223,000000,19.5,20.225,19.25,20.22,17000,0
+FRPH.US,D,20131224,000000,20.22,20.61,20.2,20.365,13892,0
+FRPH.US,D,20131226,000000,20.41,20.765,20.26,20.6,20600,0
+FRPH.US,D,20131227,000000,20.69,20.705,20.105,20.515,30566,0
+FRPH.US,D,20131230,000000,20.45,20.71,20.4,20.56,10200,0
+FRPH.US,D,20131231,000000,20.67,20.85,20.525,20.755,17000,0
+FRPH.US,D,20140102,000000,20.66,20.665,20.25,20.305,24290,0
+FRPH.US,D,20140103,000000,20.445,20.75,20.205,20.4,51490,0
+FRPH.US,D,20140106,000000,20.45,20.5,19.925,20.15,21430,0
+FRPH.US,D,20140107,000000,20.25,20.59,20.245,20.435,12600,0
+FRPH.US,D,20140108,000000,20.43,20.58,19.89,20.135,21800,0
+FRPH.US,D,20140109,000000,20.215,20.25,19.8,19.825,9000,0
+FRPH.US,D,20140110,000000,19.845,20,19.365,19.65,19286,0
+FRPH.US,D,20140113,000000,19.655,19.655,18.38,18.73,26400,0
+FRPH.US,D,20140114,000000,18.845,19.375,18.755,19.365,26138,0
+FRPH.US,D,20140115,000000,19.335,20.39,19.335,20.245,23400,0
+FRPH.US,D,20140116,000000,20.105,20.105,19.445,19.675,10400,0
+FRPH.US,D,20140117,000000,19.59,19.59,19.045,19.5,13200,0
+FRPH.US,D,20140121,000000,19.65,19.66,19.275,19.585,17136,0
+FRPH.US,D,20140122,000000,19.475,20.09,19.29,20.09,32446,0
+FRPH.US,D,20140123,000000,19.905,20.195,19.745,19.975,27800,0
+FRPH.US,D,20140124,000000,19.97,19.97,19.5,19.545,21000,0
+FRPH.US,D,20140127,000000,19.695,19.86,19.35,19.4,20600,0
+FRPH.US,D,20140128,000000,19.36,19.4,17.95,18.365,71400,0
+FRPH.US,D,20140129,000000,18.135,18.945,17.8,18.18,31440,0
+FRPH.US,D,20140130,000000,18.72,18.86,18.17,18.44,53000,0
+FRPH.US,D,20140131,000000,18.04,18.95,17.875,18.24,53400,0
+FRPH.US,D,20140203,000000,18.2,18.35,17.69,18.2,39494,0
+FRPH.US,D,20140204,000000,18,18.885,18,18.155,23620,0
+FRPH.US,D,20140205,000000,18.025,18.775,17.74,17.895,51638,0
+FRPH.US,D,20140206,000000,18.035,18.535,17.65,18.045,49562,0
+FRPH.US,D,20140207,000000,18.395,18.45,17.995,18.405,70914,0
+FRPH.US,D,20140210,000000,18.295,18.59,17.765,17.945,20276,0
+FRPH.US,D,20140211,000000,17.95,18.1,17.93,17.945,11456,0
+FRPH.US,D,20140212,000000,17.885,17.905,17.305,17.615,27664,0
+FRPH.US,D,20140213,000000,17.395,17.87,17.395,17.57,32288,0
+FRPH.US,D,20140214,000000,17.575,17.76,17.545,17.75,9616,0
+FRPH.US,D,20140218,000000,17.75,17.915,17.45,17.915,24308,0
+FRPH.US,D,20140219,000000,17.9,18.315,17.655,17.865,31082,0
+FRPH.US,D,20140220,000000,18.195,18.195,17.865,17.93,6066,0
+FRPH.US,D,20140221,000000,18.055,18.3825,17.38,17.635,85630,0
+FRPH.US,D,20140224,000000,17.58,17.875,16.31,17.675,33982,0
+FRPH.US,D,20140225,000000,17.95,18.04,17.84,17.84,9178,0
+FRPH.US,D,20140226,000000,17.22,17.9825,17.22,17.665,7114,0
+FRPH.US,D,20140227,000000,17.375,18.013,17.375,17.74,17736,0
+FRPH.US,D,20140228,000000,17.78,17.855,17.625,17.825,12324,0
+FRPH.US,D,20140303,000000,17.565,17.72,17.225,17.65,9914,0
+FRPH.US,D,20140304,000000,17.96,18.955,17.73,18.735,50716,0
+FRPH.US,D,20140305,000000,18.765,19.1365,18.494,18.875,20250,0
+FRPH.US,D,20140306,000000,18.74,19.18,18.325,18.995,9932,0
+FRPH.US,D,20140307,000000,19.155,19.155,18.79,18.79,5112,0
+FRPH.US,D,20140310,000000,18.975,19,18.416,19,8884,0
+FRPH.US,D,20140311,000000,18.975,18.975,18.077,18.27,22814,0
+FRPH.US,D,20140312,000000,18.11,18.52,18.11,18.47,11872,0
+FRPH.US,D,20140313,000000,18.578,18.578,18.155,18.245,11622,0
+FRPH.US,D,20140314,000000,18.495,18.545,17.965,17.965,15420,0
+FRPH.US,D,20140317,000000,18.175,18.6,18,18.24,29524,0
+FRPH.US,D,20140318,000000,18.29,18.5,18.145,18.49,20538,0
+FRPH.US,D,20140319,000000,18.555,18.555,17.7075,18.11,13828,0
+FRPH.US,D,20140320,000000,18.15,18.56,18.15,18.26,5592,0
+FRPH.US,D,20140321,000000,18.1155,18.415,17.905,18.33,29632,0
+FRPH.US,D,20140324,000000,18.385,18.385,17.95,18.165,14888,0
+FRPH.US,D,20140325,000000,18,18.38,18,18.095,9592,0
+FRPH.US,D,20140326,000000,18.31,18.395,17.745,17.745,22600,0
+FRPH.US,D,20140327,000000,17.875,18.06,17.7,17.7,35034,0
+FRPH.US,D,20140328,000000,17.875,18.185,17.535,17.62,15426,0
+FRPH.US,D,20140331,000000,17.89,18.065,17.775,18.025,19672,0
+FRPH.US,D,20140401,000000,18.17,18.52,18.165,18.395,13436,0
+FRPH.US,D,20140402,000000,18.57,18.765,18.49,18.65,4652,0
+FRPH.US,D,20140403,000000,18.635,18.7595,18.11,18.315,8708,0
+FRPH.US,D,20140404,000000,18.51,18.665,18.125,18.13,18990,0
+FRPH.US,D,20140407,000000,18.49,18.49,17.51,17.85,23524,0
+FRPH.US,D,20140408,000000,17.965,18.275,17.89,18.105,20234,0
+FRPH.US,D,20140409,000000,18.1,18.34,17.615,18.14,21254,0
+FRPH.US,D,20140410,000000,18.195,18.195,17.7,17.8,20556,0
+FRPH.US,D,20140411,000000,17.8,17.875,17.35,17.575,21746,0
+FRPH.US,D,20140414,000000,17.61,17.95,17.33,17.8,21286,0
+FRPH.US,D,20140415,000000,17.75,17.85,17.145,17.6,15292,0
+FRPH.US,D,20140416,000000,17.7,18.16,17.53,17.965,12910,0
+FRPH.US,D,20140417,000000,17.845,18.475,17.525,18.36,33352,0
+FRPH.US,D,20140421,000000,18.3,18.77,18.12,18.33,16150,0
+FRPH.US,D,20140422,000000,18.435,18.775,18.38,18.645,14796,0
+FRPH.US,D,20140423,000000,18.7,18.7,18.305,18.375,33272,0
+FRPH.US,D,20140424,000000,18.495,18.495,18,18.07,7978,0
+FRPH.US,D,20140425,000000,17.905,18.128,17.6,17.7,33564,0
+FRPH.US,D,20140428,000000,17.77,18.035,17.235,17.855,21386,0
+FRPH.US,D,20140429,000000,17.89,18.05,16.255,17.72,23870,0
+FRPH.US,D,20140430,000000,17.575,17.7,16.995,17.44,34550,0
+FRPH.US,D,20140501,000000,17.385,17.52,16.94,17.075,38710,0
+FRPH.US,D,20140502,000000,16.98,17.42,16.925,17.08,17972,0
+FRPH.US,D,20140505,000000,17.185,17.185,16.75,16.765,26828,0
+FRPH.US,D,20140506,000000,17.12,17.12,16.29,16.48,28104,0
+FRPH.US,D,20140507,000000,16.855,17.775,16.33,16.63,39424,0
+FRPH.US,D,20140508,000000,16.95,17.34,16.315,16.385,38542,0
+FRPH.US,D,20140509,000000,16.3,16.9,16.195,16.64,36104,0
+FRPH.US,D,20140512,000000,16.92,17.5,16.55,17.22,31532,0
+FRPH.US,D,20140513,000000,17.25,17.86,17.1905,17.5,64668,0
+FRPH.US,D,20140514,000000,17.5,17.5,16.685,16.685,31644,0
+FRPH.US,D,20140515,000000,16.675,16.765,15.19,15.675,53072,0
+FRPH.US,D,20140516,000000,15.67,15.7,15.185,15.6,31948,0
+FRPH.US,D,20140519,000000,15.25,16.065,15.25,16.065,29432,0
+FRPH.US,D,20140520,000000,15.94,15.95,15.1,15.63,40524,0
+FRPH.US,D,20140521,000000,15.785,16.4,15.75,16.06,26806,0
+FRPH.US,D,20140522,000000,16.15,16.795,16.15,16.555,21482,0
+FRPH.US,D,20140523,000000,16.615,17.195,16.615,17.195,12860,0
+FRPH.US,D,20140527,000000,17.35,17.575,17.02,17.14,25612,0
+FRPH.US,D,20140528,000000,17.055,17.275,16.92,17.11,24032,0
+FRPH.US,D,20140529,000000,17.31,17.315,17.005,17.05,7270,0
+FRPH.US,D,20140530,000000,17.125,17.15,16.765,16.985,18192,0
+FRPH.US,D,20140602,000000,16.945,16.945,16.06,16.305,20906,0
+FRPH.US,D,20140603,000000,16.375,16.375,15.79,15.97,19080,0
+FRPH.US,D,20140604,000000,15.945,16.195,15.75,15.93,15706,0
+FRPH.US,D,20140605,000000,16.26,16.89,15.82,16.87,25334,0
+FRPH.US,D,20140606,000000,17.01,17.355,16.985,17.255,10278,0
+FRPH.US,D,20140609,000000,17.33,17.385,16.71,17.315,38886,0
+FRPH.US,D,20140610,000000,17.075,17.42,17.075,17.19,7200,0
+FRPH.US,D,20140611,000000,17.1,17.205,16.615,16.75,9148,0
+FRPH.US,D,20140612,000000,17.35,17.35,16.51,16.75,18396,0
+FRPH.US,D,20140613,000000,16.99,16.99,16.415,16.6,6760,0
+FRPH.US,D,20140616,000000,16.57,16.735,16.075,16.35,10950,0
+FRPH.US,D,20140617,000000,16.3,16.735,16.275,16.64,20796,0
+FRPH.US,D,20140618,000000,16.99,16.99,16.315,16.55,16340,0
+FRPH.US,D,20140619,000000,16.68,16.74,16.46,16.62,18238,0
+FRPH.US,D,20140620,000000,16.725,16.995,16.5,16.75,56886,0
+FRPH.US,D,20140623,000000,15.6,16.715,15.6,16.505,7622,0
+FRPH.US,D,20140624,000000,16.505,16.785,16.43,16.43,28312,0
+FRPH.US,D,20140625,000000,16.345,16.73,16.01,16.585,13360,0
+FRPH.US,D,20140626,000000,16.844,16.844,16.41,16.67,24122,0
+FRPH.US,D,20140627,000000,16.555,17.355,16.525,17.175,62654,0
+FRPH.US,D,20140630,000000,17.525,17.525,17.035,17.485,15164,0
+FRPH.US,D,20140701,000000,17.305,17.985,17,17.8,42102,0
+FRPH.US,D,20140702,000000,17.745,18.175,17.66,17.96,19000,0
+FRPH.US,D,20140703,000000,17.995,18.07,17.54,17.7,18310,0
+FRPH.US,D,20140707,000000,17.71,17.99,17.17,17.825,21456,0
+FRPH.US,D,20140708,000000,18.105,18.105,17.2,17.525,34300,0
+FRPH.US,D,20140709,000000,17.16,17.855,17.16,17.785,4880,0
+FRPH.US,D,20140710,000000,17.46,17.665,17.12,17.455,24126,0
+FRPH.US,D,20140711,000000,17.39,17.6,17.085,17.2,11386,0
+FRPH.US,D,20140714,000000,17.25,17.66,17.25,17.52,21622,0
+FRPH.US,D,20140715,000000,17.775,17.965,17.31,17.535,30564,0
+FRPH.US,D,20140716,000000,17.51,17.8,17.445,17.595,10834,0
+FRPH.US,D,20140717,000000,17.445,17.83,16.675,16.715,31080,0
+FRPH.US,D,20140718,000000,16.67,17.655,16.67,17.38,32706,0
+FRPH.US,D,20140721,000000,17.305,17.305,16.965,16.98,6170,0
+FRPH.US,D,20140722,000000,17.085,17.33,16.8575,17.145,11800,0
+FRPH.US,D,20140723,000000,17.145,17.21,17.08,17.175,7778,0
+FRPH.US,D,20140724,000000,17.105,17.23,16.875,17,13976,0
+FRPH.US,D,20140725,000000,16.825,16.94,16.81,16.88,21728,0
+FRPH.US,D,20140728,000000,16.885,17.11,16.73,16.935,9876,0
+FRPH.US,D,20140729,000000,16.935,17.09,16.78,16.78,17698,0
+FRPH.US,D,20140730,000000,16.99,17.225,16.81,17.15,34700,0
+FRPH.US,D,20140731,000000,16.915,16.915,16.505,16.63,22654,0
+FRPH.US,D,20140801,000000,16.67,16.805,16.505,16.63,18132,0
+FRPH.US,D,20140804,000000,16.735,17.735,16.605,17.395,29798,0
+FRPH.US,D,20140805,000000,16.85,17.67,16.63,16.85,20636,0
+FRPH.US,D,20140806,000000,17.005,17.435,16.65,17.3,15884,0
+FRPH.US,D,20140807,000000,17.25,17.36,16.75,17.15,13550,0
+FRPH.US,D,20140808,000000,17.135,17.7,17.135,17.635,10430,0
+FRPH.US,D,20140811,000000,17.88,17.95,17.4,17.87,36608,0
+FRPH.US,D,20140812,000000,17.685,18.41,17.1715,18.04,28614,0
+FRPH.US,D,20140813,000000,18.31,18.345,17.995,18.295,15422,0
+FRPH.US,D,20140814,000000,18.24,18.5,18,18.39,14346,0
+FRPH.US,D,20140815,000000,18.44,18.44,17.85,18.16,24726,0
+FRPH.US,D,20140818,000000,18.365,18.365,18.15,18.3,13270,0
+FRPH.US,D,20140819,000000,18.095,18.37,18.085,18.28,13862,0
+FRPH.US,D,20140820,000000,18.305,18.45,18.105,18.325,13784,0
+FRPH.US,D,20140821,000000,18.375,18.45,18.255,18.42,16674,0
+FRPH.US,D,20140822,000000,18.325,18.45,17.995,18.345,19000,0
+FRPH.US,D,20140825,000000,18.39,19.23,18.39,18.46,9810,0
+FRPH.US,D,20140826,000000,18.54,18.85,18,18,32498,0
+FRPH.US,D,20140827,000000,17.875,18.515,17.82,18,40878,0
+FRPH.US,D,20140828,000000,17.905,18.08,17.505,17.695,10446,0
+FRPH.US,D,20140829,000000,17.805,18.035,17.015,17.345,38918,0
+FRPH.US,D,20140902,000000,17.42,18.45,17.35,18,45568,0
+FRPH.US,D,20140903,000000,18.08,18.13,17.425,17.63,26396,0
+FRPH.US,D,20140904,000000,17.88,17.9,17.52,17.595,11614,0
+FRPH.US,D,20140905,000000,17.57,17.89,17.56,17.775,21534,0
+FRPH.US,D,20140908,000000,17.655,17.795,17.51,17.765,7436,0
+FRPH.US,D,20140909,000000,17.79,17.96,17.365,17.66,34486,0
+FRPH.US,D,20140910,000000,17.25,18,17.25,17.845,32886,0
+FRPH.US,D,20140911,000000,17.65,17.91,17.555,17.85,44536,0
+FRPH.US,D,20140912,000000,17.605,17.79,17.41,17.41,19966,0
+FRPH.US,D,20140915,000000,18.09,18.125,17.26,17.78,32302,0
+FRPH.US,D,20140916,000000,18.13,18.315,17.57,17.815,57542,0
+FRPH.US,D,20140917,000000,17.875,17.98,17.255,17.525,19636,0
+FRPH.US,D,20140918,000000,17.665,18.09,17.595,17.61,12788,0
+FRPH.US,D,20140919,000000,18.14,18.175,17.455,17.865,57750,0
+FRPH.US,D,20140922,000000,17.68,17.755,17.265,17.315,23418,0
+FRPH.US,D,20140923,000000,17.25,17.695,16.675,16.8,22432,0
+FRPH.US,D,20140924,000000,16.805,17.31,16.805,17.21,10884,0
+FRPH.US,D,20140925,000000,17.105,17.155,16.85,16.865,22134,0
+FRPH.US,D,20140926,000000,16.885,17.13,16.875,16.99,19136,0
+FRPH.US,D,20140929,000000,16.735,17.295,16.735,17.04,34490,0
+FRPH.US,D,20140930,000000,16.765,17.12,16.765,16.96,37082,0
+FRPH.US,D,20141001,000000,16.895,17.22,16.5275,16.875,35986,0
+FRPH.US,D,20141002,000000,17.37,17.4,16.875,16.99,13136,0
+FRPH.US,D,20141003,000000,17.175,17.175,16.785,17.165,13370,0
+FRPH.US,D,20141006,000000,17.475,17.625,16.975,17.455,21028,0
+FRPH.US,D,20141007,000000,17.7,17.7,17.035,17.265,32982,0
+FRPH.US,D,20141008,000000,17.025,18.04,16.79,17.81,26840,0
+FRPH.US,D,20141009,000000,17.74,18.16,17.01,17.02,72366,0
+FRPH.US,D,20141010,000000,16.96,17.504,16.96,17.105,41634,0
+FRPH.US,D,20141013,000000,17.225,17.44,16.9,17.21,19266,0
+FRPH.US,D,20141014,000000,17.33,17.94,17.33,17.67,38818,0
+FRPH.US,D,20141015,000000,17.31,18.055,17.15,17.925,33868,0
+FRPH.US,D,20141016,000000,18.22,19.07,17.585,18.905,21662,0
+FRPH.US,D,20141017,000000,19.18,19.18,18.095,18.61,40474,0
+FRPH.US,D,20141020,000000,18.585,19.08,18.03,18.445,61258,0
+FRPH.US,D,20141021,000000,18.625,19.52,18.3,18.855,41400,0
+FRPH.US,D,20141022,000000,18.535,19.005,18.535,18.87,18688,0
+FRPH.US,D,20141023,000000,19.9905,19.9905,18.975,19.125,23692,0
+FRPH.US,D,20141024,000000,19.185,19.185,18.825,18.99,46706,0
+FRPH.US,D,20141027,000000,18.945,19.105,18.725,18.88,5788,0
+FRPH.US,D,20141028,000000,19.075,19.68,18.05,19.375,51410,0
+FRPH.US,D,20141029,000000,19.325,19.745,19.115,19.455,23396,0
+FRPH.US,D,20141030,000000,19.475,20.85,19.025,20.83,45438,0
+FRPH.US,D,20141031,000000,20.925,21.275,20.36,21.18,45224,0
+FRPH.US,D,20141103,000000,21.005,21.005,20.51,20.72,21236,0
+FRPH.US,D,20141104,000000,20.725,21.065,20.19,20.725,30896,0
+FRPH.US,D,20141105,000000,20.98,21.14,20.265,20.395,26050,0
+FRPH.US,D,20141106,000000,19.5,20.495,19.5,20.4,23044,0
+FRPH.US,D,20141107,000000,20.315,20.315,19.805,20.02,13536,0
+FRPH.US,D,20141110,000000,19.635,20.37,19.445,20.365,31574,0
+FRPH.US,D,20141111,000000,20.23,20.33,19.435,19.945,28268,0
+FRPH.US,D,20141112,000000,19.605,19.955,19.575,19.86,49042,0
+FRPH.US,D,20141113,000000,19.765,19.765,19.45,19.625,22706,0
+FRPH.US,D,20141114,000000,19.53,19.91,19.49,19.7,19424,0
+FRPH.US,D,20141117,000000,19.465,19.935,19.45,19.455,19458,0
+FRPH.US,D,20141118,000000,19.45,19.45,19.09,19.21,31062,0
+FRPH.US,D,20141119,000000,18.315,18.81,17.98,18.32,52250,0
+FRPH.US,D,20141120,000000,18.065,18.31,17.805,18.205,6838,0
+FRPH.US,D,20141121,000000,18.56,18.765,17.98,18.53,33988,0
+FRPH.US,D,20141124,000000,18.765,18.765,18.37,18.75,23846,0
+FRPH.US,D,20141125,000000,18.775,19.65,18.775,19.15,25444,0
+FRPH.US,D,20141126,000000,18.975,19.525,18.84,19.135,14466,0
+FRPH.US,D,20141128,000000,18.825,19.06,18.825,18.84,7350,0
+FRPH.US,D,20141201,000000,19.505,19.505,17.565,17.845,49630,0
+FRPH.US,D,20141202,000000,18.06,18.555,17.905,18.46,12602,0
+FRPH.US,D,20141203,000000,18.285,18.53,17.86,17.945,22904,0
+FRPH.US,D,20141204,000000,18.445,18.78,17.85,18.06,22822,0
+FRPH.US,D,20141205,000000,17.025,21.095,17.025,21.095,16800,0
+FRPH.US,D,20141208,000000,19.22,20.205,18.375,19.13,26640,0
+FRPH.US,D,20141209,000000,18.835,18.845,18.22,18.75,14786,0
+FRPH.US,D,20141210,000000,18.61,18.6595,17.78,17.945,24994,0
+FRPH.US,D,20141211,000000,17.95,18.574,17.94,18.045,25668,0
+FRPH.US,D,20141212,000000,18.4,18.845,17.745,17.805,12066,0
+FRPH.US,D,20141215,000000,17.905,18.286,17.765,18.085,39052,0
+FRPH.US,D,20141216,000000,17.855,18.815,17.565,18.61,26690,0
+FRPH.US,D,20141217,000000,18.525,19.29,18.35,19.12,50248,0
+FRPH.US,D,20141218,000000,19.565,20.1,18.83,19.995,18368,0
+FRPH.US,D,20141219,000000,19.91,20.295,19.91,20.215,57656,0
+FRPH.US,D,20141222,000000,20.16,20.16,19.905,19.905,9604,0
+FRPH.US,D,20141223,000000,19.925,19.925,18.64,19.34,12798,0
+FRPH.US,D,20141224,000000,19.5,19.5,19.245,19.375,3200,0
+FRPH.US,D,20141226,000000,19.425,19.865,19.425,19.84,15224,0
+FRPH.US,D,20141229,000000,19.85,19.85,19.58,19.78,8190,0
+FRPH.US,D,20141230,000000,19.56,19.75,19.43,19.75,4306,0
+FRPH.US,D,20141231,000000,19.7,19.705,18.74,19.605,18158,0
+FRPH.US,D,20150102,000000,19.575,19.995,18.755,19.455,6480,0
+FRPH.US,D,20150105,000000,19.275,19.275,18.735,19,19108,0
+FRPH.US,D,20150106,000000,19,19,18.045,18.675,33584,0
+FRPH.US,D,20150107,000000,19.995,19.995,19.11,19.55,10060,0
+FRPH.US,D,20150108,000000,19.595,19.99,19.22,19.75,16690,0
+FRPH.US,D,20150109,000000,19.735,19.98,19.025,19.145,23598,0
+FRPH.US,D,20150112,000000,18.755,19.375,18.75,19.04,11182,0
+FRPH.US,D,20150113,000000,20.05,20.05,19,19.235,17256,0
+FRPH.US,D,20150114,000000,18.915,19.43,18.915,19,36596,0
+FRPH.US,D,20150115,000000,20,20,18.725,18.82,9908,0
+FRPH.US,D,20150116,000000,18.765,19.335,18.74,19.18,12994,0
+FRPH.US,D,20150120,000000,19.185,19.485,18.405,19,12200,0
+FRPH.US,D,20150121,000000,18.505,18.625,18.505,18.625,2600,0
+FRPH.US,D,20150122,000000,18.275,18.865,18.275,18.725,14744,0
+FRPH.US,D,20150123,000000,18.675,18.675,18.255,18.58,7318,0
+FRPH.US,D,20150126,000000,18.5,18.5,18.3,18.37,3768,0
+FRPH.US,D,20150127,000000,18.15,18.525,18.15,18.34,7580,0
+FRPH.US,D,20150128,000000,18.27,18.27,17.265,17.745,28330,0
+FRPH.US,D,20150129,000000,17.73,18.625,17.73,18.36,14108,0
+FRPH.US,D,20150130,000000,18.14,18.975,17.9,18.1,20886,0
+FRPH.US,D,20150202,000000,16.325,16.815,14.985,15.425,26504,0
+FRPH.US,D,20150203,000000,14.905,16.36,14.905,16.055,25142,0
+FRPH.US,D,20150204,000000,15.875,16.745,15.875,16.545,15068,0
+FRPH.US,D,20150205,000000,16.345,17.23,15.865,16.775,12908,0
+FRPH.US,D,20150206,000000,17,17.125,16.63,16.8,12906,0
+FRPH.US,D,20150209,000000,16.815,17.08,16.78,16.78,8420,0
+FRPH.US,D,20150210,000000,16.775,16.775,16.015,16.28,47472,0
+FRPH.US,D,20150211,000000,15.575,16.75,15.575,16.37,6270,0
+FRPH.US,D,20150212,000000,16.335,16.385,16.125,16.33,4818,0
+FRPH.US,D,20150213,000000,16.075,16.8,16,16.125,17148,0
+FRPH.US,D,20150217,000000,16.125,16.125,15.725,15.81,32110,0
+FRPH.US,D,20150218,000000,15.755,15.995,15.575,15.73,13836,0
+FRPH.US,D,20150219,000000,15.6,15.775,15.18,15.37,23490,0
+FRPH.US,D,20150220,000000,15.37,15.46,14.9,15.01,22848,0
+FRPH.US,D,20150223,000000,15.05,15.05,14.675,14.695,15056,0
+FRPH.US,D,20150224,000000,14.87,15.485,14.795,14.795,15132,0
+FRPH.US,D,20150225,000000,14.875,15.6,14.87,15.14,13388,0
+FRPH.US,D,20150226,000000,15.145,15.195,14.58,15.05,15426,0
+FRPH.US,D,20150227,000000,15,15.94,15,15.255,16324,0
+FRPH.US,D,20150302,000000,15.225,16.12,15.225,15.915,9400,0
+FRPH.US,D,20150303,000000,15.48,15.66,15.275,15.275,6000,0
+FRPH.US,D,20150304,000000,15.695,15.695,15.185,15.185,3800,0
+FRPH.US,D,20150305,000000,15.945,15.945,15.25,15.83,8800,0
+FRPH.US,D,20150306,000000,15.75,16.265,15.665,15.665,16400,0
+FRPH.US,D,20150309,000000,15.74,16.385,15.74,16.195,8800,0
+FRPH.US,D,20150310,000000,15.845,16.15,15.81,15.93,8400,0
+FRPH.US,D,20150311,000000,16.05,16.725,16,16.095,7000,0
+FRPH.US,D,20150312,000000,16.3,16.3,15.935,16.025,24000,0
+FRPH.US,D,20150313,000000,16.01,16.44,16.01,16.075,10000,0
+FRPH.US,D,20150316,000000,16.075,16.075,15.805,16.01,9600,0
+FRPH.US,D,20150317,000000,16,16.03,15.55,15.885,14000,0
+FRPH.US,D,20150318,000000,16.005,17.865,15.355,16.5,43600,0
+FRPH.US,D,20150319,000000,17.25,17.25,15.905,16.04,30600,0
+FRPH.US,D,20150320,000000,16.06,16.53,16.06,16.5,32200,0
+FRPH.US,D,20150323,000000,16.59,17.325,16.555,17,20600,0
+FRPH.US,D,20150324,000000,17.165,17.425,16.5,16.765,15600,0
+FRPH.US,D,20150325,000000,17.005,17.6,17.005,17.25,17800,0
+FRPH.US,D,20150326,000000,17.795,17.795,17.375,17.405,9000,0
+FRPH.US,D,20150327,000000,17.415,17.5,17.28,17.45,8600,0
+FRPH.US,D,20150330,000000,17.45,18.145,17.45,18.025,13600,0
+FRPH.US,D,20150331,000000,17.625,18.2,17.625,18.2,13568,0
+FRPH.US,D,20150401,000000,17.985,18.3,17.82,18.275,23200,0
+FRPH.US,D,20150402,000000,18.1,18.32,17.925,18.225,14400,0
+FRPH.US,D,20150406,000000,18.21,18.94,18.1,18.61,8600,0
+FRPH.US,D,20150407,000000,18.245,18.51,18.245,18.4,18332,0
+FRPH.US,D,20150408,000000,18.275,18.705,18.275,18.695,32200,0
+FRPH.US,D,20150409,000000,18.5,18.625,18.275,18.495,32126,0
+FRPH.US,D,20150410,000000,18.495,18.495,17.2,17.355,39000,0
+FRPH.US,D,20150413,000000,17.895,17.93,17.25,17.285,22200,0
+FRPH.US,D,20150414,000000,17.255,17.34,17.125,17.235,10200,0
+FRPH.US,D,20150415,000000,17.055,17.765,17.055,17.52,5120,0
+FRPH.US,D,20150416,000000,18.01,18.01,17.605,17.615,2886,0
+FRPH.US,D,20150417,000000,17.47,17.47,17,17.01,11000,0
+FRPH.US,D,20150420,000000,17.01,17.76,17.01,17.76,11732,0
+FRPH.US,D,20150421,000000,18.1,18.1,17.405,17.515,9674,0
+FRPH.US,D,20150422,000000,17.435,17.435,17.435,17.435,574,0
+FRPH.US,D,20150423,000000,17.8,17.995,17.8,17.995,3400,0
+FRPH.US,D,20150424,000000,18.7195,18.7195,18.45,18.455,3268,0
+FRPH.US,D,20150427,000000,18.83,18.885,18.4,18.45,11200,0
+FRPH.US,D,20150428,000000,18.845,18.845,18.49,18.645,9286,0
+FRPH.US,D,20150429,000000,18.4,18.4,18.005,18.01,5800,0
+FRPH.US,D,20150430,000000,17.835,17.865,17.3,17.36,18400,0
+FRPH.US,D,20150501,000000,17.13,17.445,17.005,17.075,14200,0
+FRPH.US,D,20150504,000000,17.1,18.175,17.1,17.2,11000,0
+FRPH.US,D,20150505,000000,17.225,17.225,15.605,15.605,40200,0
+FRPH.US,D,20150506,000000,17.23,17.39,14.955,15.18,30914,0
+FRPH.US,D,20150507,000000,15.94,16.215,15.75,16.05,7610,0
+FRPH.US,D,20150508,000000,16.24,16.27,15.625,15.75,25800,0
+FRPH.US,D,20150511,000000,15.68,15.73,15.25,15.35,20800,0
+FRPH.US,D,20150512,000000,15.76,15.785,15.505,15.785,5372,0
+FRPH.US,D,20150513,000000,15.625,15.63,15.255,15.38,22600,0
+FRPH.US,D,20150514,000000,15.375,15.48,15.025,15.435,22200,0
+FRPH.US,D,20150515,000000,15.455,15.725,15.38,15.725,6242,0
+FRPH.US,D,20150518,000000,16,16,15.2,15.2,9374,0
+FRPH.US,D,20150519,000000,15.22,15.23,14.9455,15.07,12330,0
+FRPH.US,D,20150520,000000,15.24,15.25,14.925,15.04,12800,0
+FRPH.US,D,20150521,000000,14.925,15.19,14.925,14.93,7400,0
+FRPH.US,D,20150522,000000,14.955,15.195,14.42,14.715,14200,0
+FRPH.US,D,20150526,000000,14.595,15,14.4,15,28744,0
+FRPH.US,D,20150527,000000,15.05,15.495,15.03,15.14,9200,0
+FRPH.US,D,20150528,000000,14.875,15.4,14.855,15.1,6532,0
+FRPH.US,D,20150529,000000,15.17,15.46,15,15.205,15200,0
+FRPH.US,D,20150601,000000,14.23,15.425,14.23,14.71,11582,0
+FRPH.US,D,20150602,000000,14.97,15.05,14.765,15.05,12036,0
+FRPH.US,D,20150603,000000,15.13,15.255,14.5,15.065,14600,0
+FRPH.US,D,20150604,000000,14.24,15.38,14.24,14.905,6200,0
+FRPH.US,D,20150605,000000,14.5,15.135,14.5,14.915,23000,0
+FRPH.US,D,20150608,000000,14.75,15.235,14.75,15.065,14200,0
+FRPH.US,D,20150609,000000,14.43,15.1,14.43,14.8,7412,0
+FRPH.US,D,20150610,000000,15.44,15.455,15.295,15.41,6308,0
+FRPH.US,D,20150611,000000,15,15.6,15,15.505,6184,0
+FRPH.US,D,20150612,000000,15.25,15.385,14.515,15.205,15000,0
+FRPH.US,D,20150615,000000,15.17,16.195,15.17,15.875,20800,0
+FRPH.US,D,20150616,000000,15.625,15.985,15.47,15.97,12600,0
+FRPH.US,D,20150617,000000,16.24,16.24,15.54,15.86,4200,0
+FRPH.US,D,20150618,000000,15.61,16.775,15.56,16.34,13200,0
+FRPH.US,D,20150619,000000,16.215,16.8,15.61,16.625,23800,0
+FRPH.US,D,20150622,000000,16.29,16.785,16.29,16.785,5000,0
+FRPH.US,D,20150623,000000,16.27,16.825,16.27,16.675,4502,0
+FRPH.US,D,20150624,000000,16.74,17.37,16.625,17.33,12200,0
+FRPH.US,D,20150625,000000,17.45,17.77,17,17.575,12200,0
+FRPH.US,D,20150626,000000,17.585,17.585,16.665,16.78,63400,0
+FRPH.US,D,20150629,000000,16.315,16.38,16,16.06,13000,0
+FRPH.US,D,20150630,000000,16.07,16.505,16,16.215,17432,0
+FRPH.US,D,20150701,000000,16.315,16.995,16.315,16.81,7600,0
+FRPH.US,D,20150702,000000,16.255,16.89,16.255,16.265,3600,0
+FRPH.US,D,20150706,000000,16.265,16.445,15.855,16.12,13200,0
+FRPH.US,D,20150707,000000,15.055,15.93,15.055,15.69,5200,0
+FRPH.US,D,20150708,000000,15.805,16.17,15.58,15.715,7800,0
+FRPH.US,D,20150709,000000,15.94,16,15.165,15.25,14400,0
+FRPH.US,D,20150710,000000,15.335,15.975,15.25,15.55,13000,0
+FRPH.US,D,20150713,000000,15.55,15.615,15.485,15.545,11800,0
+FRPH.US,D,20150714,000000,15.58,15.665,15.455,15.535,7414,0
+FRPH.US,D,20150715,000000,15.52,15.605,15.4515,15.525,11542,0
+FRPH.US,D,20150716,000000,15.535,15.535,15.04,15.275,21200,0
+FRPH.US,D,20150717,000000,15.235,15.275,14.65,14.945,27800,0
+FRPH.US,D,20150720,000000,14.95,15.025,14.75,14.76,11000,0
+FRPH.US,D,20150721,000000,14.755,14.915,14.67,14.785,11400,0
+FRPH.US,D,20150722,000000,14.775,14.9,14.75,14.87,30400,0
+FRPH.US,D,20150723,000000,14.76,14.815,14.545,14.545,14200,0
+FRPH.US,D,20150724,000000,14.56,14.6,13.82,14.525,23600,0
+FRPH.US,D,20150727,000000,14.525,14.53,14.41,14.43,14600,0
+FRPH.US,D,20150728,000000,14.505,14.625,14.315,14.335,11200,0
+FRPH.US,D,20150729,000000,14.26,14.65,14.25,14.64,12000,0
+FRPH.US,D,20150730,000000,14.45,14.45,14.255,14.255,7400,0
+FRPH.US,D,20150731,000000,14.265,15.145,14.255,14.755,44400,0
+FRPH.US,D,20150803,000000,14.835,14.835,14.365,14.4,11622,0
+FRPH.US,D,20150804,000000,14.495,14.725,14.44,14.44,10200,0
+FRPH.US,D,20150805,000000,14.745,15.275,14.745,15.12,15000,0
+FRPH.US,D,20150806,000000,15.15,15.325,14.91,15.19,13662,0
+FRPH.US,D,20150807,000000,15.045,15.4,15.045,15.19,11000,0
+FRPH.US,D,20150810,000000,14.855,15.495,14.855,15.4,18800,0
+FRPH.US,D,20150811,000000,15.235,15.5,14.875,15.325,23066,0
+FRPH.US,D,20150812,000000,15.305,15.65,15.3,15.545,12600,0
+FRPH.US,D,20150813,000000,14.81,15.5,14.81,15.345,8200,0
+FRPH.US,D,20150814,000000,15.69,15.69,15.465,15.675,9800,0
+FRPH.US,D,20150817,000000,15.64,15.815,15.53,15.815,5200,0
+FRPH.US,D,20150818,000000,15.555,15.885,15.555,15.695,3800,0
+FRPH.US,D,20150819,000000,15.67,15.75,15.625,15.65,6200,0
+FRPH.US,D,20150820,000000,15.615,15.75,15.435,15.555,8200,0
+FRPH.US,D,20150821,000000,15.26,15.575,15.005,15.165,24800,0
+FRPH.US,D,20150824,000000,14.75,15.62,14.75,14.825,17840,0
+FRPH.US,D,20150825,000000,15.405,15.405,14.125,14.775,11000,0
+FRPH.US,D,20150826,000000,15.01,15.495,14.81,15.325,20200,0
+FRPH.US,D,20150827,000000,15.205,16.245,15.125,15.5,23200,0
+FRPH.US,D,20150828,000000,15.395,15.7,15.395,15.585,12400,0
+FRPH.US,D,20150831,000000,14.825,15.575,14.825,15.555,36600,0
+FRPH.US,D,20150901,000000,15.18,15.665,15,15.515,25600,0
+FRPH.US,D,20150902,000000,16.15,16.375,15.365,15.72,18000,0
+FRPH.US,D,20150903,000000,15.65,15.77,15.58,15.625,11000,0
+FRPH.US,D,20150904,000000,15.46,15.65,15.005,15.095,30000,0
+FRPH.US,D,20150908,000000,15.305,15.56,15.15,15.25,30200,0
+FRPH.US,D,20150909,000000,15.25,15.25,14.97,15.025,32000,0
+FRPH.US,D,20150910,000000,15.0735,15.231,15.0735,15.175,7018,0
+FRPH.US,D,20150911,000000,15.06,15.24,14.885,15.24,7400,0
+FRPH.US,D,20150914,000000,15.22,15.22,15.14,15.22,4800,0
+FRPH.US,D,20150915,000000,15.205,15.57,14.82,15.47,11400,0
+FRPH.US,D,20150916,000000,15.545,15.62,15.395,15.415,8000,0
+FRPH.US,D,20150917,000000,15.645,15.75,15.265,15.745,9804,0
+FRPH.US,D,20150918,000000,15.465,15.485,15.23,15.23,28000,0
+FRPH.US,D,20150921,000000,15.36,15.545,15.36,15.53,4200,0
+FRPH.US,D,20150922,000000,14.85,15.22,14.85,15.2,6400,0
+FRPH.US,D,20150923,000000,15.3375,15.34,15.1665,15.17,5802,0
+FRPH.US,D,20150924,000000,15,15.655,15,15.655,4918,0
+FRPH.US,D,20150925,000000,15.675,15.675,14.89,15.08,24600,0
+FRPH.US,D,20150928,000000,15.005,15.5,14.14,15.005,8758,0
+FRPH.US,D,20150929,000000,15,15.25,15,15,16600,0
+FRPH.US,D,20150930,000000,15,15.415,15,15.07,8800,0
+FRPH.US,D,20151001,000000,15.02,15.15,14.33,14.5,11800,0
+FRPH.US,D,20151002,000000,14.405,14.665,14.35,14.65,33200,0
+FRPH.US,D,20151005,000000,14.645,14.915,14.625,14.915,11586,0
+FRPH.US,D,20151006,000000,14.575,14.86,14.4,14.86,19600,0
+FRPH.US,D,20151007,000000,14.625,14.94,14.625,14.725,18200,0
+FRPH.US,D,20151008,000000,14.78,15,14.78,14.85,13600,0
+FRPH.US,D,20151009,000000,14.99,15.14,14.99,15.07,9000,0
+FRPH.US,D,20151012,000000,15.1,15.25,14.63,15.25,7486,0
+FRPH.US,D,20151013,000000,15.15,15.15,14.885,14.95,13000,0
+FRPH.US,D,20151014,000000,15.16,15.24,14.96,14.96,6400,0
+FRPH.US,D,20151015,000000,15.01,15.43,15.01,15.4,9000,0
+FRPH.US,D,20151016,000000,15.425,15.425,15.11,15.11,4600,0
+FRPH.US,D,20151019,000000,15.175,15.175,15.105,15.105,2184,0
+FRPH.US,D,20151020,000000,15.425,15.425,15.175,15.35,2054,0
+FRPH.US,D,20151021,000000,15.01,15.01,14.99,15.005,3800,0
+FRPH.US,D,20151022,000000,15.14,15.575,15.14,15.575,8000,0
+FRPH.US,D,20151023,000000,15.665,16,15.55,15.98,12200,0
+FRPH.US,D,20151026,000000,15.885,15.97,15.735,15.77,4200,0
+FRPH.US,D,20151027,000000,15.685,15.75,15.405,15.405,5000,0
+FRPH.US,D,20151028,000000,15.62,16.395,15.62,16.315,15600,0
+FRPH.US,D,20151029,000000,16.26,16.26,15.965,15.965,3800,0
+FRPH.US,D,20151030,000000,16.035,16.645,16.005,16.5,42000,0
+FRPH.US,D,20151102,000000,16.585,16.75,16.41,16.745,12402,0
+FRPH.US,D,20151103,000000,16.68,16.75,16.625,16.745,10200,0
+FRPH.US,D,20151104,000000,16.7,16.75,16.7,16.745,6342,0
+FRPH.US,D,20151105,000000,16.715,16.825,16.66,16.75,2600,0
+FRPH.US,D,20151106,000000,16.62,16.62,15.135,16.495,92000,0
+FRPH.US,D,20151109,000000,16.42,16.42,15.11,15.385,20916,0
+FRPH.US,D,20151110,000000,15.83,16.185,15.83,16.1,2600,0
+FRPH.US,D,20151111,000000,15.38,15.425,15.245,15.245,3800,0
+FRPH.US,D,20151112,000000,15.24,15.55,15.24,15.335,11600,0
+FRPH.US,D,20151113,000000,15.195,15.375,15.195,15.28,6000,0
+FRPH.US,D,20151116,000000,15.565,15.715,15.25,15.5,9000,0
+FRPH.US,D,20151117,000000,15.6,15.745,15.3,15.43,13200,0
+FRPH.US,D,20151118,000000,15.25,16.245,15.25,16.06,5600,0
+FRPH.US,D,20151119,000000,16,16.08,16,16.07,3600,0
+FRPH.US,D,20151120,000000,16.2,16.2,15.28,16.035,12400,0
+FRPH.US,D,20151123,000000,16,16.145,16,16.11,12400,0
+FRPH.US,D,20151124,000000,16,16.12,15.855,15.99,14600,0
+FRPH.US,D,20151125,000000,15.8,15.91,15.625,15.78,5800,0
+FRPH.US,D,20151127,000000,15.505,15.51,15.255,15.51,13600,0
+FRPH.US,D,20151130,000000,15.515,15.645,15,15.495,19000,0
+FRPH.US,D,20151201,000000,15.57,15.79,15.005,15.75,15152,0
+FRPH.US,D,20151202,000000,15.755,15.79,15.215,15.495,23308,0
+FRPH.US,D,20151203,000000,15.24,15.625,14.865,15.005,24714,0
+FRPH.US,D,20151204,000000,15.23,15.675,14.45,15.6,54400,0
+FRPH.US,D,20151207,000000,15.11,15.71,15.1,15.575,11200,0
+FRPH.US,D,20151208,000000,15.2,15.67,15.2,15.6,25964,0
+FRPH.US,D,20151209,000000,15.55,15.745,15.51,15.51,6600,0
+FRPH.US,D,20151210,000000,15.4,15.75,15.4,15.675,17200,0
+FRPH.US,D,20151211,000000,15.39,15.91,15.255,15.75,32000,0
+FRPH.US,D,20151214,000000,15.705,16.205,15.505,16.17,47028,0
+FRPH.US,D,20151215,000000,16.175,16.315,15.825,16.2,5200,0
+FRPH.US,D,20151216,000000,15.75,16.5,14.95,16.445,8200,0
+FRPH.US,D,20151217,000000,15.76,16.315,15.15,16.17,108200,0
+FRPH.US,D,20151218,000000,16.14,16.595,15.825,16.595,126200,0
+FRPH.US,D,20151221,000000,16.83,17.275,16.83,17.25,20400,0
+FRPH.US,D,20151222,000000,17.4,17.475,17.17,17.25,29178,0
+FRPH.US,D,20151223,000000,17.475,17.57,17.25,17.47,8200,0
+FRPH.US,D,20151224,000000,17.285,17.625,17.285,17.625,5766,0
+FRPH.US,D,20151228,000000,17.93,17.93,17.295,17.38,17728,0
+FRPH.US,D,20151229,000000,17.775,17.95,17.01,17.37,26350,0
+FRPH.US,D,20151230,000000,17.205,17.4666,17.015,17.11,9676,0
+FRPH.US,D,20151231,000000,17.155,17.4,16.685,16.97,21902,0
+FRPH.US,D,20160104,000000,16.74,16.74,15.85,16.23,27864,0
+FRPH.US,D,20160105,000000,16.6,16.8475,16.1,16.46,37504,0
+FRPH.US,D,20160106,000000,16.355,16.77,15.8,16.65,63974,0
+FRPH.US,D,20160107,000000,16.225,16.68,15.765,16,50936,0
+FRPH.US,D,20160108,000000,16.1,16.28,15.255,15.485,34058,0
+FRPH.US,D,20160111,000000,15.61,16.115,15.4518,15.93,32678,0
+FRPH.US,D,20160112,000000,15.985,16.8375,15.685,16.365,29188,0
+FRPH.US,D,20160113,000000,16.275,16.565,15.5575,15.975,81706,0
+FRPH.US,D,20160114,000000,15.96,16.38,15.815,15.965,50990,0
+FRPH.US,D,20160115,000000,15.585,15.85,15.495,15.495,21216,0
+FRPH.US,D,20160119,000000,15.71,15.755,14.625,14.83,51400,0
+FRPH.US,D,20160120,000000,14.775,14.95,14.14,14.82,18232,0
+FRPH.US,D,20160121,000000,14.795,14.85,14.07,14.78,12220,0
+FRPH.US,D,20160122,000000,14.835,15.115,14.75,15.075,22830,0
+FRPH.US,D,20160125,000000,14.94,15.185,14.795,14.86,21350,0
+FRPH.US,D,20160126,000000,15.02,15.435,14.87,15.35,19756,0
+FRPH.US,D,20160127,000000,15.165,15.31,14.225,14.44,26750,0
+FRPH.US,D,20160128,000000,14.44,14.84,14.1825,14.325,21320,0
+FRPH.US,D,20160129,000000,14.345,15.335,14.345,15.18,50100,0
+FRPH.US,D,20160201,000000,15,15.455,14.825,15.24,22148,0
+FRPH.US,D,20160202,000000,15.115,15.554,15,15.355,36756,0
+FRPH.US,D,20160203,000000,15.555,15.995,15.2,15.6,17886,0
+FRPH.US,D,20160204,000000,15.665,15.995,15.13,15.9,10188,0
+FRPH.US,D,20160205,000000,15.68,15.925,15.375,15.375,22508,0
+FRPH.US,D,20160208,000000,15.015,15.74,15,15.695,8098,0
+FRPH.US,D,20160209,000000,15.31,15.75,15.31,15.45,13562,0
+FRPH.US,D,20160210,000000,15.6,15.6,15.3,15.35,2672,0
+FRPH.US,D,20160211,000000,15.05,15.5,15.05,15.08,4048,0
+FRPH.US,D,20160212,000000,15.365,15.445,15.2556,15.445,4284,0
+FRPH.US,D,20160216,000000,15.53,15.82,15.53,15.785,3836,0
+FRPH.US,D,20160217,000000,15.975,15.975,15.542,15.745,14946,0
+FRPH.US,D,20160218,000000,15.725,15.85,15.24,15.745,15408,0
+FRPH.US,D,20160219,000000,15.675,15.995,15.35,15.525,11318,0
+FRPH.US,D,20160222,000000,15.825,16.465,15.5,16.35,22714,0
+FRPH.US,D,20160223,000000,15.9,16.56,15.8,16.075,8684,0
+FRPH.US,D,20160224,000000,15.9,16.83,15.9,16.14,6878,0
+FRPH.US,D,20160225,000000,16.09,16.555,15.635,16.2,9742,0
+FRPH.US,D,20160226,000000,16.245,16.345,15.83,16.155,18242,0
+FRPH.US,D,20160229,000000,16.22,17.26,16.2,16.97,16264,0
+FRPH.US,D,20160301,000000,17.01,17.6,16.35,16.945,21870,0
+FRPH.US,D,20160302,000000,17.105,17.105,16.715,16.97,3782,0
+FRPH.US,D,20160303,000000,16.735,17.275,16.26,16.735,11222,0
+FRPH.US,D,20160304,000000,16.555,17.05,16.5,16.6,37428,0
+FRPH.US,D,20160307,000000,16.565,16.965,16.5,16.79,4374,0
+FRPH.US,D,20160308,000000,17.12,17.12,16.74,16.93,19776,0
+FRPH.US,D,20160309,000000,17.075,17.25,16.9,17.24,14222,0
+FRPH.US,D,20160310,000000,17.245,17.245,16.93,17.015,7972,0
+FRPH.US,D,20160311,000000,17.085,17.135,16.935,17.115,7618,0
+FRPH.US,D,20160314,000000,17,17.12,16.85,16.85,5888,0
+FRPH.US,D,20160315,000000,17.1,17.105,16.775,16.93,13646,0
+FRPH.US,D,20160316,000000,16.98,17.19,16.885,17.145,36738,0
+FRPH.US,D,20160317,000000,17.03,17.31,17,17.145,24432,0
+FRPH.US,D,20160318,000000,17.25,18.255,17.005,17.535,39204,0
+FRPH.US,D,20160321,000000,17.565,18.15,17.5,17.61,10898,0
+FRPH.US,D,20160322,000000,17.61,17.6295,17.08,17.28,3426,0
+FRPH.US,D,20160323,000000,17.225,17.65,16.93,17.225,24736,0
+FRPH.US,D,20160324,000000,17.475,17.475,17,17.115,4692,0
+FRPH.US,D,20160328,000000,17.25,17.475,17.155,17.44,11676,0
+FRPH.US,D,20160329,000000,17.38,17.94,17.1,17.8,20352,0
+FRPH.US,D,20160330,000000,17.78,18.105,17.49,18,17380,0
+FRPH.US,D,20160331,000000,17.96,18.5298,17.255,17.8,20030,0
+FRPH.US,D,20160401,000000,17.815,18.275,17.56,17.56,11448,0
+FRPH.US,D,20160404,000000,17.71,18.05,17.475,17.86,9478,0
+FRPH.US,D,20160405,000000,17.735,17.945,17.605,17.69,15590,0
+FRPH.US,D,20160406,000000,17.49,17.95,17.0102,17.865,8382,0
+FRPH.US,D,20160407,000000,17.82,18.385,17.745,17.92,16560,0
+FRPH.US,D,20160408,000000,17.92,17.975,17.8,17.8,4370,0
+FRPH.US,D,20160411,000000,18.15,18.435,17.77,17.93,13078,0
+FRPH.US,D,20160412,000000,17.95,18.36,17.95,18.21,4106,0
+FRPH.US,D,20160413,000000,18.005,18.85,17.95,18.5,8054,0
+FRPH.US,D,20160414,000000,18.35,18.35,18.155,18.155,6952,0
+FRPH.US,D,20160415,000000,18.165,18.165,17.7695,18,9144,0
+FRPH.US,D,20160418,000000,18.03,18.41,17.7612,18.41,7568,0
+FRPH.US,D,20160419,000000,18.375,18.595,17.985,18.335,8170,0
+FRPH.US,D,20160420,000000,18.3,18.73,18.265,18.305,11204,0
+FRPH.US,D,20160421,000000,18.37,18.505,17.94,18.505,4342,0
+FRPH.US,D,20160422,000000,18.61,19.19,18.61,19.055,12660,0
+FRPH.US,D,20160425,000000,18.765,18.935,18.35,18.935,17184,0
+FRPH.US,D,20160426,000000,18.92,19.37,17.645,19,41064,0
+FRPH.US,D,20160427,000000,19.01,19.01,18.19,18.575,17782,0
+FRPH.US,D,20160428,000000,18.81,19.125,18.265,18.265,26044,0
+FRPH.US,D,20160429,000000,18.41,18.4295,17.63,18.24,10364,0
+FRPH.US,D,20160502,000000,18.135,18.375,17.52,18.12,26144,0
+FRPH.US,D,20160503,000000,17.975,17.975,16.9125,17.465,31332,0
+FRPH.US,D,20160504,000000,17.25,17.25,16.91,16.91,6400,0
+FRPH.US,D,20160505,000000,16.97,17.24,16.475,16.875,4706,0
+FRPH.US,D,20160506,000000,16.875,17.245,16.4,16.99,20382,0
+FRPH.US,D,20160509,000000,16.905,17.2,16.4,16.77,5762,0
+FRPH.US,D,20160510,000000,15.9155,16.91,15.9155,16.84,13358,0
+FRPH.US,D,20160511,000000,16.72,16.875,16.49,16.605,9706,0
+FRPH.US,D,20160512,000000,16.485,17,16.485,16.655,2390,0
+FRPH.US,D,20160513,000000,16.665,16.665,16.455,16.455,3200,0
+FRPH.US,D,20160516,000000,16.215,16.455,15.975,16.08,9924,0
+FRPH.US,D,20160517,000000,16,16.215,15.555,15.555,14892,0
+FRPH.US,D,20160518,000000,15.56,16.015,15.395,15.565,24886,0
+FRPH.US,D,20160519,000000,15.525,15.75,15.255,15.36,12060,0
+FRPH.US,D,20160520,000000,15.41,16.0275,15.255,15.465,9040,0
+FRPH.US,D,20160523,000000,15.5,16.075,15.375,15.495,14104,0
+FRPH.US,D,20160524,000000,15.6,16,15.405,15.405,5956,0
+FRPH.US,D,20160525,000000,15.4362,15.935,15.4362,15.525,4496,0
+FRPH.US,D,20160526,000000,15.555,15.555,15.555,15.555,1032,0
+FRPH.US,D,20160527,000000,15.3,15.79,15.3,15.6,8476,0
+FRPH.US,D,20160531,000000,15.1585,15.525,15.11,15.3,6042,0
+FRPH.US,D,20160601,000000,15.26,15.4,15.175,15.25,22232,0
+FRPH.US,D,20160602,000000,15.405,15.45,15.14,15.25,9578,0
+FRPH.US,D,20160603,000000,15.25,15.625,14.9,14.98,43718,0
+FRPH.US,D,20160606,000000,15.035,15.035,14.6775,14.975,87720,0
+FRPH.US,D,20160607,000000,15.27,15.47,15.155,15.34,4594,0
+FRPH.US,D,20160608,000000,15.075,16.155,15.055,16.015,60356,0
+FRPH.US,D,20160609,000000,16,16.655,15.76,16.5,10758,0
+FRPH.US,D,20160610,000000,16.365,16.475,16.32,16.32,8102,0
+FRPH.US,D,20160613,000000,16.375,16.5,15.745,15.76,17544,0
+FRPH.US,D,20160614,000000,15.375,15.81,15.375,15.605,4188,0
+FRPH.US,D,20160615,000000,15.655,16.505,15.655,16.11,12594,0
+FRPH.US,D,20160616,000000,16.08,16.155,15.875,16.15,2734,0
+FRPH.US,D,20160617,000000,16.175,16.85,16.175,16.6,33130,0
+FRPH.US,D,20160620,000000,16.4,17.065,16.4,16.85,11070,0
+FRPH.US,D,20160621,000000,16.305,16.305,16.005,16.205,1016,0
+FRPH.US,D,20160622,000000,16.26,16.8,16.26,16.335,3820,0
+FRPH.US,D,20160623,000000,16.5,16.75,16.13,16.745,6936,0
+FRPH.US,D,20160624,000000,16.485,16.945,16.195,16.76,60252,0
+FRPH.US,D,20160627,000000,16.53,16.715,16.37,16.54,9812,0
+FRPH.US,D,20160628,000000,16.915,16.93,16.25,16.61,6732,0
+FRPH.US,D,20160629,000000,16.325,16.905,16.325,16.905,7626,0
+FRPH.US,D,20160630,000000,16.9375,17.245,16.87,17.245,4262,0
+FRPH.US,D,20160701,000000,17.2,17.495,16.545,17.33,15030,0
+FRPH.US,D,20160705,000000,16.83,17.995,16.575,17.65,7016,0
+FRPH.US,D,20160706,000000,17.56,17.995,17.17,17.775,5356,0
+FRPH.US,D,20160707,000000,17.88,17.88,16.695,17.025,12846,0
+FRPH.US,D,20160708,000000,17.075,17.7,16.76,17.7,7988,0
+FRPH.US,D,20160711,000000,17.675,17.675,17.25,17.5,1780,0
+FRPH.US,D,20160712,000000,17.435,17.5,16.955,17.3,16488,0
+FRPH.US,D,20160713,000000,17.355,18.045,17.22,17.95,9760,0
+FRPH.US,D,20160714,000000,17.995,18.097,17.69,17.69,3234,0
+FRPH.US,D,20160715,000000,17.87,18.16,16.9905,18.16,5516,0
+FRPH.US,D,20160718,000000,17.995,18.4145,17.89,18.395,13120,0
+FRPH.US,D,20160719,000000,17.8,18.625,17.8,18.275,8486,0
+FRPH.US,D,20160720,000000,18.3,18.315,17.85,18.16,2312,0
+FRPH.US,D,20160721,000000,18.115,18.115,17.6,17.65,2680,0
+FRPH.US,D,20160722,000000,17.705,17.71,17.365,17.495,3450,0
+FRPH.US,D,20160725,000000,17.445,17.445,17.165,17.165,15846,0
+FRPH.US,D,20160726,000000,17.515,17.725,17.49,17.725,3190,0
+FRPH.US,D,20160727,000000,17.84,18.35,17.63,17.63,3018,0
+FRPH.US,D,20160728,000000,17.765,18.17,17.635,18,2666,0
+FRPH.US,D,20160729,000000,17.85,18.25,17.85,18.19,5976,0
+FRPH.US,D,20160801,000000,18.09,18.415,17.445,17.485,13494,0
+FRPH.US,D,20160802,000000,17.5,17.68,17.475,17.49,14558,0
+FRPH.US,D,20160803,000000,17.23,17.65,17.23,17.65,14574,0
+FRPH.US,D,20160804,000000,17.6691,17.6691,17.49,17.53,9736,0
+FRPH.US,D,20160805,000000,17.475,17.62,17.475,17.585,21894,0
+FRPH.US,D,20160808,000000,17.51,17.615,17.45,17.615,7636,0
+FRPH.US,D,20160809,000000,17.415,17.415,17.25,17.34,2588,0
+FRPH.US,D,20160810,000000,17.36,17.375,17.255,17.255,2776,0
+FRPH.US,D,20160811,000000,17.355,17.37,17.25,17.35,5954,0
+FRPH.US,D,20160812,000000,17.275,17.275,17.02,17.15,6292,0
+FRPH.US,D,20160815,000000,17.085,17.085,16.385,16.665,5816,0
+FRPH.US,D,20160816,000000,16.86,16.86,16.395,16.415,4764,0
+FRPH.US,D,20160817,000000,16.455,16.455,16.09,16.135,4114,0
+FRPH.US,D,20160818,000000,16.25,16.54,15.835,16.53,2200,0
+FRPH.US,D,20160819,000000,16.39,16.825,16.355,16.355,11092,0
+FRPH.US,D,20160822,000000,15.505,17.1,15.505,17.1,41170,0
+FRPH.US,D,20160823,000000,17.105,17.39,17.105,17.25,12592,0
+FRPH.US,D,20160824,000000,17.3625,17.365,16.005,17.01,26620,0
+FRPH.US,D,20160825,000000,17.12,17.233,16.995,17.135,3096,0
+FRPH.US,D,20160826,000000,17.125,17.125,16.5725,16.9,2656,0
+FRPH.US,D,20160829,000000,16.95,17.24,16.555,17.1,3438,0
+FRPH.US,D,20160830,000000,16.7,16.95,16.65,16.705,6290,0
+FRPH.US,D,20160831,000000,17,17,16.75,16.83,19326,0
+FRPH.US,D,20160901,000000,16.65,16.95,16.595,16.845,35976,0
+FRPH.US,D,20160902,000000,16.995,16.995,16.33,16.64,10622,0
+FRPH.US,D,20160906,000000,16.695,16.695,16.25,16.2501,6964,0
+FRPH.US,D,20160907,000000,16.404,16.9775,16.2151,16.255,14212,0
+FRPH.US,D,20160908,000000,16.31,16.31,16.005,16.135,7022,0
+FRPH.US,D,20160909,000000,16.01,16.0575,15.755,15.755,15324,0
+FRPH.US,D,20160912,000000,15.845,15.845,15.67,15.775,4186,0
+FRPH.US,D,20160913,000000,15.51,15.58,15.51,15.58,7772,0
+FRPH.US,D,20160914,000000,15.53,15.53,15.385,15.45,11816,0
+FRPH.US,D,20160915,000000,15.38,15.52,15.375,15.52,3844,0
+FRPH.US,D,20160916,000000,15.69,16.87,15.685,16.025,38000,0
+FRPH.US,D,20160919,000000,15.595,16.08,15.59,16,6618,0
+FRPH.US,D,20160920,000000,15.925,15.925,15.61,15.705,11404,0
+FRPH.US,D,20160921,000000,15.875,16.16,15.58,15.815,16570,0
+FRPH.US,D,20160922,000000,15.79,15.89,15.68,15.805,11814,0
+FRPH.US,D,20160923,000000,15.755,16.0175,15.715,15.765,6486,0
+FRPH.US,D,20160926,000000,15.705,15.705,15.505,15.505,3398,0
+FRPH.US,D,20160927,000000,15.56,15.68,15.4423,15.5275,14646,0
+FRPH.US,D,20160928,000000,15.74,16.32,15.74,15.975,5304,0
+FRPH.US,D,20160929,000000,15.805,15.805,15.505,15.545,6090,0
+FRPH.US,D,20160930,000000,15.325,15.665,15.255,15.665,12038,0
+FRPH.US,D,20161003,000000,15.485,15.87,15.345,15.695,15740,0
+FRPH.US,D,20161004,000000,15.695,15.82,15.605,15.625,7492,0
+FRPH.US,D,20161005,000000,15.6,15.785,15.455,15.6,15976,0
+FRPH.US,D,20161006,000000,15.3,15.6444,15.285,15.57,18970,0
+FRPH.US,D,20161007,000000,15.515,15.645,15.51,15.555,5076,0
+FRPH.US,D,20161010,000000,15.975,15.975,15.775,15.85,26706,0
+FRPH.US,D,20161011,000000,15.95,15.95,15.675,15.675,7746,0
+FRPH.US,D,20161012,000000,15.675,15.95,15.675,15.825,35900,0
+FRPH.US,D,20161013,000000,15.75,15.85,15.625,15.625,11712,0
+FRPH.US,D,20161014,000000,15.7,15.775,15.7,15.7,12834,0
+FRPH.US,D,20161017,000000,15.7,15.7,15.6,15.6,1288,0
+FRPH.US,D,20161018,000000,15.55,15.575,15.525,15.525,16978,0
+FRPH.US,D,20161019,000000,14.45,15.625,14.45,15.625,1810,0
+FRPH.US,D,20161020,000000,15.65,15.65,15.65,15.65,1330,0
+FRPH.US,D,20161021,000000,15.55,15.7,15.55,15.7,1662,0
+FRPH.US,D,20161024,000000,15.7222,15.9,15.525,15.9,5100,0
+FRPH.US,D,20161025,000000,15.875,15.875,15.7,15.825,4462,0
+FRPH.US,D,20161026,000000,15.9838,16,15.775,15.95,12106,0
+FRPH.US,D,20161027,000000,15.975,16,15.825,15.9,21470,0
+FRPH.US,D,20161028,000000,15.5375,15.975,15.5375,15.975,3614,0
+FRPH.US,D,20161031,000000,15.9,15.925,15.8,15.9,11536,0
+FRPH.US,D,20161101,000000,15.975,15.975,15.7,15.9,16154,0
+FRPH.US,D,20161102,000000,15.75,15.775,15.7,15.75,7726,0
+FRPH.US,D,20161103,000000,15.725,15.75,15.725,15.75,2768,0
+FRPH.US,D,20161104,000000,16.125,16.175,15.85,15.85,8282,0
+FRPH.US,D,20161107,000000,16.3625,16.3625,16,16.125,11050,0
+FRPH.US,D,20161108,000000,16.05,16.175,15.875,16.075,4362,0
+FRPH.US,D,20161109,000000,16.35,16.45,16.025,16.425,10214,0
+FRPH.US,D,20161110,000000,16.45,17.6,16.45,16.925,6200,0
+FRPH.US,D,20161111,000000,17,20,17,20,70812,0
+FRPH.US,D,20161114,000000,20.55,20.55,18.875,19.025,62854,0
+FRPH.US,D,20161115,000000,18.2,18.85,18.2,18.725,6206,0
+FRPH.US,D,20161116,000000,19,20.025,18.5,19.475,19850,0
+FRPH.US,D,20161117,000000,19.65,19.65,19.2,19.35,4076,0
+FRPH.US,D,20161118,000000,19.3,19.45,18.8,19.075,15642,0
+FRPH.US,D,20161121,000000,19.25,19.725,18.925,18.925,15388,0
+FRPH.US,D,20161122,000000,18.625,19.8,18.625,19.8,29502,0
+FRPH.US,D,20161123,000000,19.725,19.725,18.78,19.275,24248,0
+FRPH.US,D,20161125,000000,19.65,19.65,19.65,19.65,1144,0
+FRPH.US,D,20161128,000000,19.675,19.675,18.825,18.8375,19382,0
+FRPH.US,D,20161129,000000,18.975,19.525,18.9275,19.3,15890,0
+FRPH.US,D,20161130,000000,19.375,19.425,18.825,18.975,10844,0
+FRPH.US,D,20161201,000000,19.225,19.225,18.675,18.7,14034,0
+FRPH.US,D,20161202,000000,18.725,18.925,18.125,18.925,9684,0
+FRPH.US,D,20161205,000000,18.65,19.3,18.65,19.275,15000,0
+FRPH.US,D,20161206,000000,19.3,19.55,19.3,19.425,16814,0
+FRPH.US,D,20161207,000000,18.5,19.775,18.5,19.5,10528,0
+FRPH.US,D,20161208,000000,19.75,19.775,19.5,19.775,14616,0
+FRPH.US,D,20161209,000000,19.7,19.775,19.5,19.55,30264,0
+FRPH.US,D,20161212,000000,19.5,19.525,19.3,19.325,10010,0
+FRPH.US,D,20161213,000000,19.4,19.525,19.325,19.475,15882,0
+FRPH.US,D,20161214,000000,19.2025,19.525,19.2,19.2,3210,0
+FRPH.US,D,20161215,000000,18.9,19.75,18.9,19.3,11740,0
+FRPH.US,D,20161216,000000,19.45,19.775,18.9,19.7,49118,0
+FRPH.US,D,20161219,000000,19.525,19.775,19.4875,19.625,28190,0
+FRPH.US,D,20161220,000000,19.55,19.775,19.375,19.725,13388,0
+FRPH.US,D,20161221,000000,19.55,19.775,19.525,19.725,9352,0
+FRPH.US,D,20161222,000000,19.675,19.675,19.675,19.675,412,0
+FRPH.US,D,20161223,000000,19.625,19.675,19.625,19.675,2234,0
+FRPH.US,D,20161227,000000,19.75,19.875,19.675,19.875,5132,0
+FRPH.US,D,20161228,000000,19.825,19.8875,19.55,19.55,5932,0
+FRPH.US,D,20161229,000000,19.25,19.25,18.9,19.075,13444,0
+FRPH.US,D,20161230,000000,18.7938,19.3,18.7938,18.85,12728,0
+FRPH.US,D,20170103,000000,18.875,18.875,18.25,18.675,11180,0
+FRPH.US,D,20170104,000000,18.775,19.6125,18.775,19.475,7960,0
+FRPH.US,D,20170105,000000,19.35,19.475,18.675,18.675,6002,0
+FRPH.US,D,20170106,000000,18.8538,19.5,18.8538,19.05,4910,0
+FRPH.US,D,20170109,000000,18.2774,19.3,18.2774,18.775,1902,0
+FRPH.US,D,20170110,000000,18.725,18.9,18.375,18.825,8548,0
+FRPH.US,D,20170111,000000,18.75,19.1,18.75,18.8,3762,0
+FRPH.US,D,20170112,000000,18.775,18.85,18.65,18.65,4948,0
+FRPH.US,D,20170113,000000,18.725,19.425,18.725,19.175,5398,0
+FRPH.US,D,20170117,000000,19.125,19.125,18.4,18.425,5926,0
+FRPH.US,D,20170118,000000,18.5,18.925,18.5,18.6,6628,0
+FRPH.US,D,20170119,000000,18.7,19.025,18.7,18.8,6912,0
+FRPH.US,D,20170120,000000,18.775,18.875,18.75,18.875,6714,0
+FRPH.US,D,20170123,000000,18.9926,18.9926,18.75,18.75,3202,0
+FRPH.US,D,20170124,000000,18.825,19.025,18.45,19.025,3712,0
+FRPH.US,D,20170126,000000,18.825,18.825,18.825,18.825,1618,0
+FRPH.US,D,20170127,000000,18.875,19.225,18.875,19.225,4206,0
+FRPH.US,D,20170130,000000,19.025,19.05,18.675,18.925,21676,0
+FRPH.US,D,20170131,000000,18.975,19.575,18.975,19.5,14748,0
+FRPH.US,D,20170201,000000,18.9875,21.9,18.9874,21.2,50456,0
+FRPH.US,D,20170202,000000,20.9,22.75,20.9,21.625,27208,0
+FRPH.US,D,20170203,000000,21.75,22.325,21.525,22.2,28264,0
+FRPH.US,D,20170206,000000,22.05,22.05,20.729,20.925,14572,0
+FRPH.US,D,20170207,000000,20.95,20.95,20.25,20.725,3774,0
+FRPH.US,D,20170208,000000,21.4,21.4,21,21,1538,0
+FRPH.US,D,20170209,000000,21.125,21.2,20.5,20.925,28342,0
+FRPH.US,D,20170210,000000,20.825,21.025,20.475,20.9,31768,0
+FRPH.US,D,20170213,000000,20.05,20.6,19.7374,20.475,21592,0
+FRPH.US,D,20170214,000000,20.525,20.7625,20.325,20.475,23472,0
+FRPH.US,D,20170215,000000,20.475,20.6,20.2,20.6,16390,0
+FRPH.US,D,20170216,000000,20.75,20.75,19.7,19.875,25238,0
+FRPH.US,D,20170217,000000,19.95,20.3558,19.525,19.775,35768,0
+FRPH.US,D,20170221,000000,20.175,20.25,19.475,19.75,37136,0
+FRPH.US,D,20170222,000000,19.5,19.6,19.5,19.575,13602,0
+FRPH.US,D,20170223,000000,19.375,19.5,19.25,19.325,27152,0
+FRPH.US,D,20170224,000000,19.1599,19.55,19.1599,19.45,17412,0
+FRPH.US,D,20170227,000000,19.825,20.375,19.175,19.175,38472,0
+FRPH.US,D,20170228,000000,19.75,19.75,18.775,18.85,32778,0
+FRPH.US,D,20170301,000000,19.05,19.4999,18.925,19.1,35790,0
+FRPH.US,D,20170302,000000,19.3312,19.3312,18.75,18.75,34180,0
+FRPH.US,D,20170303,000000,18.75,18.8125,18.45,18.5,70838,0
+FRPH.US,D,20170306,000000,18.625,18.65,17.9,18,48052,0
+FRPH.US,D,20170307,000000,18.375,18.65,18.3,18.6,15084,0
+FRPH.US,D,20170308,000000,18.75,18.75,18.75,18.75,2892,0
+FRPH.US,D,20170309,000000,18.75,18.775,18.5,18.55,18664,0
+FRPH.US,D,20170310,000000,18.775,18.975,18.525,18.7,12856,0
+FRPH.US,D,20170313,000000,18.7,18.9,18.525,18.775,4088,0
+FRPH.US,D,20170314,000000,18.5,18.6162,18.5,18.55,15390,0
+FRPH.US,D,20170315,000000,18.65,19.025,18.65,18.925,12014,0
+FRPH.US,D,20170316,000000,19,20.575,18.825,20.475,15326,0
+FRPH.US,D,20170317,000000,20.275,20.9625,19.7498,20.75,54638,0
+FRPH.US,D,20170320,000000,20.6,20.925,19.893,20.75,11256,0
+FRPH.US,D,20170321,000000,20.6,21.225,19.85,19.875,15770,0
+FRPH.US,D,20170322,000000,19.925,19.925,19,19.3,11526,0
+FRPH.US,D,20170323,000000,20.15,20.15,19.45,19.9,4044,0
+FRPH.US,D,20170324,000000,20.325,20.75,19.85,20.25,3176,0
+FRPH.US,D,20170327,000000,19.75,20.4,19.5,19.95,3428,0
+FRPH.US,D,20170328,000000,20.25,20.25,19.65,20.05,7986,0
+FRPH.US,D,20170329,000000,19.95,19.95,19.025,19.35,16232,0
+FRPH.US,D,20170330,000000,19.3,19.9,19.15,19.7,9932,0
+FRPH.US,D,20170331,000000,19.25,20.075,19.25,20,12090,0
+FRPH.US,D,20170403,000000,19.975,20.3252,19.0624,19.875,12708,0
+FRPH.US,D,20170404,000000,19.9,20.45,19.5,20.075,6404,0
+FRPH.US,D,20170405,000000,18.45,19.95,18.4125,18.9,20702,0
+FRPH.US,D,20170406,000000,18.975,20.0501,18.75,18.975,24034,0
+FRPH.US,D,20170407,000000,20.0751,20.0751,19.275,19.35,4792,0
+FRPH.US,D,20170410,000000,19.9999,20,19.075,19.35,4942,0
+FRPH.US,D,20170411,000000,19.4248,19.775,19.4248,19.525,4518,0
+FRPH.US,D,20170412,000000,20.1126,20.1126,19.575,19.575,7412,0
+FRPH.US,D,20170413,000000,19.2,19.825,19.1419,19.3,11970,0
+FRPH.US,D,20170417,000000,19.475,19.95,19.475,19.6,16672,0
+FRPH.US,D,20170418,000000,19.725,20,19.5,19.875,21086,0
+FRPH.US,D,20170419,000000,19.925,20.4,19.5,20.05,7218,0
+FRPH.US,D,20170420,000000,20.25,20.7,19.9375,20.55,9780,0
+FRPH.US,D,20170421,000000,20.475,20.875,19.975,20.75,16608,0
+FRPH.US,D,20170424,000000,20.975,20.975,20.65,20.65,3632,0
+FRPH.US,D,20170425,000000,20.825,21,20.825,20.9,8646,0
+FRPH.US,D,20170426,000000,20.9375,21.475,20.675,21.3,18386,0
+FRPH.US,D,20170427,000000,21.25,21.425,21.1255,21.3,13002,0
+FRPH.US,D,20170428,000000,21.3,21.725,21.3,21.35,18052,0
+FRPH.US,D,20170501,000000,21.5904,22.75,21.5904,22.575,33484,0
+FRPH.US,D,20170502,000000,22.55,22.7125,22.275,22.325,21768,0
+FRPH.US,D,20170503,000000,22.35,22.35,22,22.075,15178,0
+FRPH.US,D,20170504,000000,22,22.4425,22,22.15,12896,0
+FRPH.US,D,20170505,000000,22.425,22.425,22.125,22.15,10440,0
+FRPH.US,D,20170508,000000,22.15,22.15,21.95,22.05,11606,0
+FRPH.US,D,20170509,000000,22,22.075,21.9,22.0125,10234,0
+FRPH.US,D,20170510,000000,22.05,22.05,21.175,21.3,9026,0
+FRPH.US,D,20170511,000000,21.825,21.825,21.65,21.65,1574,0
+FRPH.US,D,20170512,000000,21.675,21.9,21.125,21.225,18876,0
+FRPH.US,D,20170515,000000,21.35,21.375,20.8,21.375,4950,0
+FRPH.US,D,20170516,000000,21.2375,21.25,21.025,21.2,10644,0
+FRPH.US,D,20170517,000000,21.125,21.8927,21.125,21.175,9286,0
+FRPH.US,D,20170518,000000,21.025,21.25,20.55,21.25,7390,0
+FRPH.US,D,20170519,000000,21.25,21.25,19.6875,20.95,20898,0
+FRPH.US,D,20170522,000000,21.4,21.55,21.1,21.4,11084,0
+FRPH.US,D,20170523,000000,21.425,21.625,21.425,21.45,5252,0
+FRPH.US,D,20170524,000000,21.625,21.625,21.1,21.5,8366,0
+FRPH.US,D,20170525,000000,21.7,21.75,21.45,21.45,7636,0
+FRPH.US,D,20170526,000000,21.525,21.6,21.5,21.6,2874,0
+FRPH.US,D,20170530,000000,21.9,21.9,21.325,21.325,11944,0
+FRPH.US,D,20170531,000000,21.025,21.25,20.975,21.05,5966,0
+FRPH.US,D,20170601,000000,21.925,22,21.6,21.85,11212,0
+FRPH.US,D,20170602,000000,21.85,21.9,21.1748,21.825,23706,0
+FRPH.US,D,20170605,000000,21.775,21.8,21.025,21.55,7496,0
+FRPH.US,D,20170606,000000,21.125,21.675,21.1,21.675,9128,0
+FRPH.US,D,20170607,000000,21.6,21.85,21.575,21.775,22094,0
+FRPH.US,D,20170608,000000,21.75,21.95,21.275,21.675,63198,0
+FRPH.US,D,20170609,000000,21.725,22.725,21.65,22.375,50340,0
+FRPH.US,D,20170612,000000,22.5975,23.5,22.35,23.45,25350,0
+FRPH.US,D,20170613,000000,23.675,23.675,23.225,23.225,17628,0
+FRPH.US,D,20170614,000000,22.2,23.4025,22.2,23.15,6292,0
+FRPH.US,D,20170615,000000,23.25,23.25,22.775,22.9,28188,0
+FRPH.US,D,20170616,000000,22.425,23.725,22.425,23.175,75400,0
+FRPH.US,D,20170619,000000,23.425,23.425,22.4,22.725,10580,0
+FRPH.US,D,20170620,000000,22.475,22.5,21.3,22.4,16246,0
+FRPH.US,D,20170621,000000,22.575,22.7,22.3,22.55,14982,0
+FRPH.US,D,20170622,000000,22.475,22.75,22.25,22.55,14342,0
+FRPH.US,D,20170623,000000,22.5,23.25,22.5,23.225,98250,0
+FRPH.US,D,20170626,000000,23.2,23.975,22.9732,23.25,27814,0
+FRPH.US,D,20170627,000000,23.025,23.375,22.8512,23.275,28250,0
+FRPH.US,D,20170628,000000,22.625,23.475,22.625,23.35,9492,0
+FRPH.US,D,20170629,000000,23.375,23.4875,22.975,23.15,36510,0
+FRPH.US,D,20170630,000000,22.9875,23.25,22.825,23,23570,0
+FRPH.US,D,20170703,000000,22.85,23.525,22.825,23.525,6132,0
+FRPH.US,D,20170705,000000,23.525,23.525,22.6249,23.375,22982,0
+FRPH.US,D,20170706,000000,23.25,23.25,22.8375,23.1,12398,0
+FRPH.US,D,20170707,000000,23.2,23.2,22.25,23.075,6412,0
+FRPH.US,D,20170710,000000,22.875,22.875,22.5,22.5,4966,0
+FRPH.US,D,20170711,000000,22.5,22.65,21.85,22.575,16628,0
+FRPH.US,D,20170712,000000,22.55,22.75,22.475,22.75,5008,0
+FRPH.US,D,20170713,000000,22.75,22.75,22.25,22.6,7192,0
+FRPH.US,D,20170714,000000,22.4,22.9,22.4,22.8,9004,0
+FRPH.US,D,20170717,000000,22.765,22.975,22.75,22.9,11458,0
+FRPH.US,D,20170718,000000,22.95,23.45,22.575,23.15,13710,0
+FRPH.US,D,20170719,000000,23.2555,23.2555,23.125,23.125,2576,0
+FRPH.US,D,20170720,000000,23.225,23.225,23.225,23.225,834,0
+FRPH.US,D,20170721,000000,23.35,24.675,22.3374,23.45,28272,0
+FRPH.US,D,20170724,000000,23.4,23.725,23,23.25,4854,0
+FRPH.US,D,20170725,000000,23.625,23.7,22.625,23.275,16060,0
+FRPH.US,D,20170726,000000,23,23.6,23,23.575,9496,0
+FRPH.US,D,20170727,000000,23.55,23.875,22.8755,23.5,15014,0
+FRPH.US,D,20170728,000000,23.575,24.225,23.125,23.25,38046,0
+FRPH.US,D,20170731,000000,22.5375,23.425,22.5375,23.075,6492,0
+FRPH.US,D,20170801,000000,23.6251,24.35,22.8625,23.1,10392,0
+FRPH.US,D,20170802,000000,23.4,23.45,22.75,22.75,8294,0
+FRPH.US,D,20170803,000000,23.35,23.35,22.55,22.55,7126,0
+FRPH.US,D,20170804,000000,22.4,22.5,21.45,22.5,19768,0
+FRPH.US,D,20170807,000000,23.125,23.2,22.0749,22.425,63626,0
+FRPH.US,D,20170808,000000,22.8,22.85,22.7,22.7,7798,0
+FRPH.US,D,20170809,000000,22.8,22.8,22.0998,22.425,6550,0
+FRPH.US,D,20170810,000000,22.275,22.4625,22.1468,22.375,63082,0
+FRPH.US,D,20170811,000000,22.4,22.425,22.025,22.225,16482,0
+FRPH.US,D,20170814,000000,22.25,22.375,21.8924,22.25,12204,0
+FRPH.US,D,20170815,000000,22.225,22.225,21.7,22.05,9092,0
+FRPH.US,D,20170816,000000,21.9,21.95,21.625,21.625,9246,0
+FRPH.US,D,20170817,000000,21.825,21.825,21.45,21.6,29524,0
+FRPH.US,D,20170818,000000,21.325,21.9125,21.3,21.525,36634,0
+FRPH.US,D,20170821,000000,21.725,21.975,21.5,21.775,16190,0
+FRPH.US,D,20170822,000000,21.85,22.175,21.85,22.05,4924,0
+FRPH.US,D,20170823,000000,21.975,22.075,21.85,22.05,18936,0
+FRPH.US,D,20170824,000000,22.125,22.225,22,22.225,7484,0
+FRPH.US,D,20170825,000000,22.05,22.05,21.85,22.025,21590,0
+FRPH.US,D,20170828,000000,22,22.0475,21.675,21.725,6400,0
+FRPH.US,D,20170829,000000,21.625,21.8,21.625,21.8,5058,0
+FRPH.US,D,20170830,000000,21.925,21.925,21.625,21.7,7304,0
+FRPH.US,D,20170831,000000,21.875,22.05,21.7325,21.95,35338,0
+FRPH.US,D,20170901,000000,23,23,22.125,22.5,3472,0
+FRPH.US,D,20170905,000000,22.35,22.975,22.2,22.5,52558,0
+FRPH.US,D,20170906,000000,23.0625,23.225,22.55,22.65,24028,0
+FRPH.US,D,20170907,000000,22.55,23.1125,22.25,22.45,16694,0
+FRPH.US,D,20170908,000000,22.8,22.85,22.5,22.6,8210,0
+FRPH.US,D,20170911,000000,22.525,23,22.525,22.825,31034,0
+FRPH.US,D,20170912,000000,22.75,22.925,22.725,22.875,23240,0
+FRPH.US,D,20170913,000000,22.675,23.125,22.675,23,50344,0
+FRPH.US,D,20170914,000000,23.025,23.1,22.75,22.8,25286,0
+FRPH.US,D,20170915,000000,22.9,22.975,22.6,22.975,60486,0
+FRPH.US,D,20170918,000000,22.925,23,22.625,22.85,12104,0
+FRPH.US,D,20170919,000000,22.95,22.95,22.7,22.775,12690,0
+FRPH.US,D,20170920,000000,22.75,22.85,22.3,22.6,12186,0
+FRPH.US,D,20170921,000000,22.75,22.75,22.3136,22.4,11514,0
+FRPH.US,D,20170922,000000,22.45,22.55,22.45,22.45,8358,0
+FRPH.US,D,20170925,000000,22.875,22.875,22.125,22.125,4694,0
+FRPH.US,D,20170926,000000,22.2,22.6,22.0904,22.275,15480,0
+FRPH.US,D,20170927,000000,22.5,22.875,22.5,22.875,64850,0
+FRPH.US,D,20170928,000000,22.875,22.875,22.5,22.7,33078,0
+FRPH.US,D,20170929,000000,22.325,22.875,22.325,22.625,29048,0
+FRPH.US,D,20171002,000000,22.725,22.725,22,22.325,27040,0
+FRPH.US,D,20171003,000000,22.275,22.475,21.85,22.175,16256,0
+FRPH.US,D,20171004,000000,22.475,22.475,22.05,22.3,13286,0
+FRPH.US,D,20171005,000000,22.5,22.525,22.325,22.325,6408,0
+FRPH.US,D,20171006,000000,22.175,22.45,21.625,21.775,45226,0
+FRPH.US,D,20171009,000000,21.7,21.825,21.45,21.625,24964,0
+FRPH.US,D,20171010,000000,21.9,22.175,21.8,21.8,16372,0
+FRPH.US,D,20171011,000000,22.2,22.25,22.0278,22.05,16100,0
+FRPH.US,D,20171012,000000,22.1,22.8,22.1,22.775,13792,0
+FRPH.US,D,20171013,000000,23.075,23.1,22.375,23,24526,0
+FRPH.US,D,20171016,000000,22.925,23.05,22.325,23.025,5826,0
+FRPH.US,D,20171017,000000,22.5875,23.1,22.5,23.05,29958,0
+FRPH.US,D,20171018,000000,23.2,24.1,23.2,23.825,24102,0
+FRPH.US,D,20171019,000000,24.05,24.05,23.4,23.7,11280,0
+FRPH.US,D,20171020,000000,23.85,23.85,22.825,22.925,30150,0
+FRPH.US,D,20171023,000000,23,23.15,22.65,22.65,13108,0
+FRPH.US,D,20171024,000000,22.725,22.9,22,22,23934,0
+FRPH.US,D,20171025,000000,21.975,22.275,21.75,21.825,27624,0
+FRPH.US,D,20171026,000000,22.1,22.1,21.525,21.9,22040,0
+FRPH.US,D,20171027,000000,22.025,22.2,21.95,22.175,11842,0
+FRPH.US,D,20171030,000000,22.2725,22.2725,22,22.1,16840,0
+FRPH.US,D,20171031,000000,22.0626,22.375,21.95,22.175,26072,0
+FRPH.US,D,20171101,000000,22.25,22.375,21.825,21.85,19782,0
+FRPH.US,D,20171102,000000,22.0006,22.2375,21.925,22.05,20270,0
+FRPH.US,D,20171103,000000,22.025,22.4,22.025,22.225,11990,0
+FRPH.US,D,20171106,000000,21.75,22.15,21.75,22,8130,0
+FRPH.US,D,20171107,000000,21.85,22,21.8,21.875,16512,0
+FRPH.US,D,20171108,000000,21.8,22,21.8,22,12312,0
+FRPH.US,D,20171109,000000,22,22.7745,22,22.425,25850,0
+FRPH.US,D,20171110,000000,22.7,22.975,22.7,22.825,9974,0
+FRPH.US,D,20171113,000000,23.75,23.75,22.55,22.6,3386,0
+FRPH.US,D,20171114,000000,22.2336,22.55,22.2336,22.425,4434,0
+FRPH.US,D,20171115,000000,22.275,22.275,22.075,22.125,8548,0
+FRPH.US,D,20171116,000000,22.25,22.5,22.0755,22.45,20210,0
+FRPH.US,D,20171117,000000,22.275,22.7,22.25,22.5,13268,0
+FRPH.US,D,20171120,000000,22.5,22.5,22.375,22.375,12684,0
+FRPH.US,D,20171121,000000,22.5,22.675,22.375,22.675,12386,0
+FRPH.US,D,20171122,000000,22.6,22.95,22.6,22.625,8306,0
+FRPH.US,D,20171124,000000,22.325,22.525,22.325,22.525,3508,0
+FRPH.US,D,20171127,000000,22.475,22.625,22.375,22.375,6238,0
+FRPH.US,D,20171128,000000,22.3,22.825,22.3,22.675,7630,0
+FRPH.US,D,20171129,000000,22.35,23.55,22.35,23.45,13766,0
+FRPH.US,D,20171130,000000,23.35,23.35,22.825,22.825,21886,0
+FRPH.US,D,20171201,000000,22.575,22.575,22.225,22.55,11074,0
+FRPH.US,D,20171204,000000,22.5,23.025,22.375,22.65,8122,0
+FRPH.US,D,20171205,000000,22.45,22.7852,22.45,22.6,8182,0
+FRPH.US,D,20171206,000000,22.45,22.45,22.25,22.25,5810,0
+FRPH.US,D,20171207,000000,22.475,22.475,22.1586,22.35,8536,0
+FRPH.US,D,20171208,000000,22.075,22.225,20.95,21.175,29330,0
+FRPH.US,D,20171211,000000,21.05,21.925,21.05,21.85,22714,0
+FRPH.US,D,20171212,000000,21.975,22.2625,21.9,21.95,8858,0
+FRPH.US,D,20171213,000000,22,22.45,21.8751,22.375,10786,0
+FRPH.US,D,20171214,000000,22.4,22.4,21.875,21.95,25384,0
+FRPH.US,D,20171215,000000,21.8,22.275,21.8,22.175,53024,0
+FRPH.US,D,20171218,000000,22.175,22.3,21.9,22.3,27640,0
+FRPH.US,D,20171219,000000,22.5,22.5,21.2624,22.1,20238,0
+FRPH.US,D,20171220,000000,22,22.475,21.975,21.975,8886,0
+FRPH.US,D,20171221,000000,21.975,22.425,21.975,22.25,11814,0
+FRPH.US,D,20171222,000000,22.3,22.3,22.1,22.1,5882,0
+FRPH.US,D,20171226,000000,22.2,22.2,21.675,22,5276,0
+FRPH.US,D,20171227,000000,22.25,22.25,21.9,22.05,2604,0
+FRPH.US,D,20171228,000000,22.175,22.2,21.975,22.075,5530,0
+FRPH.US,D,20171229,000000,22.325,22.325,22,22.125,17850,0
+FRPH.US,D,20180102,000000,22.125,22.425,21.925,21.925,12550,0
+FRPH.US,D,20180103,000000,21.9,22.15,21.9,22.125,12074,0
+FRPH.US,D,20180104,000000,22.15,22.2,21.875,21.8875,11874,0
+FRPH.US,D,20180105,000000,21.975,22.2,21.95,22.05,7114,0
+FRPH.US,D,20180108,000000,22.125,22.225,21.95,22.225,8862,0
+FRPH.US,D,20180109,000000,22.1,22.25,21.675,22.25,5218,0
+FRPH.US,D,20180110,000000,22.15,22.225,21.9032,22.225,6880,0
+FRPH.US,D,20180111,000000,22.2,22.75,22.1505,22.75,16562,0
+FRPH.US,D,20180112,000000,22.775,23.275,22.775,23.275,10776,0
+FRPH.US,D,20180116,000000,23.25,23.55,22.86,23.125,15462,0
+FRPH.US,D,20180117,000000,23.175,23.475,22.75,23.475,8740,0
+FRPH.US,D,20180118,000000,23.125,23.225,22.675,22.75,18996,0
+FRPH.US,D,20180119,000000,22.65,23.6,22.65,23.6,17272,0
+FRPH.US,D,20180122,000000,23.225,23.45,23.15,23.45,16806,0
+FRPH.US,D,20180123,000000,23.8032,23.8032,23.25,23.375,13044,0
+FRPH.US,D,20180124,000000,23.475,23.65,23.475,23.575,6060,0
+FRPH.US,D,20180125,000000,23.8,23.8,23.8,23.8,5366,0
+FRPH.US,D,20180126,000000,23.775,24.85,23.5625,24.625,22328,0
+FRPH.US,D,20180129,000000,24.375,25.025,24.25,24.25,38002,0
+FRPH.US,D,20180130,000000,24.025,24.85,24,24.7,33410,0
+FRPH.US,D,20180131,000000,24.7,25.15,24.554,24.975,21774,0
+FRPH.US,D,20180201,000000,25.225,25.225,24.6,25,31072,0
+FRPH.US,D,20180202,000000,24.75,25,24.3546,24.9,43084,0
+FRPH.US,D,20180205,000000,24.675,25.133,24.05,24.075,48328,0
+FRPH.US,D,20180206,000000,23.925,24.4,23.7,24.15,44752,0
+FRPH.US,D,20180207,000000,23.95,25.1715,23.95,24.4,27164,0
+FRPH.US,D,20180208,000000,24.3,24.95,24.3,24.5,42958,0
+FRPH.US,D,20180209,000000,24.875,25.025,24.575,24.95,52444,0
+FRPH.US,D,20180212,000000,23.325,25.225,23.325,24.3375,87946,0
+FRPH.US,D,20180213,000000,24.225,24.801,24.05,24.4,36118,0
+FRPH.US,D,20180214,000000,24.1,24.925,24.1,24.65,34006,0
+FRPH.US,D,20180215,000000,24.275,25.2,24.275,25.025,35622,0
+FRPH.US,D,20180216,000000,24.875,25.8505,24.875,25.5,32400,0
+FRPH.US,D,20180220,000000,25.75,25.85,24.725,24.775,19154,0
+FRPH.US,D,20180221,000000,24.9,25.5869,24.675,25.1216,24944,0
+FRPH.US,D,20180222,000000,24.825,25.75,24.825,25.45,27976,0
+FRPH.US,D,20180223,000000,25.0125,25.6249,24.975,25.525,25338,0
+FRPH.US,D,20180226,000000,25.7,26.8,25.425,26.675,129168,0
+FRPH.US,D,20180227,000000,26.8,27.525,26.775,27.025,48808,0
+FRPH.US,D,20180228,000000,27.125,27.125,25.875,26.125,66274,0
+FRPH.US,D,20180301,000000,25.95,26.425,25.4,26.35,43084,0
+FRPH.US,D,20180302,000000,26.125,27.4,25.85,27.05,100330,0
+FRPH.US,D,20180305,000000,26.975,27.85,26.975,27.575,36330,0
+FRPH.US,D,20180306,000000,27.6,28.2625,27.275,27.65,24094,0
+FRPH.US,D,20180307,000000,27.6,29.25,27.5,28.05,95028,0
+FRPH.US,D,20180308,000000,27.875,28.35,27.4076,28,64324,0
+FRPH.US,D,20180309,000000,28.175,28.95,27.65,28.65,66888,0
+FRPH.US,D,20180312,000000,28.5,28.65,27.825,28.325,61922,0
+FRPH.US,D,20180313,000000,28.4,28.45,27.775,28.35,44260,0
+FRPH.US,D,20180314,000000,28.35,28.35,27.9125,27.95,50332,0
+FRPH.US,D,20180315,000000,28.15,28.225,27.9,28.1,17436,0
+FRPH.US,D,20180316,000000,28.025,28.6875,25.28,28.35,205066,0
+FRPH.US,D,20180319,000000,28.3,28.35,27.3,27.875,80572,0
+FRPH.US,D,20180320,000000,28,28.375,27.55,28.1,85806,0
+FRPH.US,D,20180321,000000,28.05,28.2,27.9375,28,28578,0
+FRPH.US,D,20180322,000000,27.75,28.575,27.475,27.975,38544,0
+FRPH.US,D,20180323,000000,27.95,29.975,27.675,27.675,193544,0
+FRPH.US,D,20180326,000000,28,28.6098,27.55,27.825,145044,0
+FRPH.US,D,20180327,000000,27.825,28.475,27.675,27.75,90222,0
+FRPH.US,D,20180328,000000,27.875,28.25,27.75,27.8,47466,0
+FRPH.US,D,20180329,000000,27.825,28.5,26.975,28,68054,0
+FRPH.US,D,20180402,000000,27.975,27.975,27.2645,27.65,43738,0
+FRPH.US,D,20180403,000000,27.675,28.425,27.65,27.925,108388,0
+FRPH.US,D,20180404,000000,27.725,28.3,27.725,28.025,40176,0
+FRPH.US,D,20180405,000000,28.05,28.25,27.925,28.025,27150,0
+FRPH.US,D,20180406,000000,28,28.325,27.925,28.075,33168,0
+FRPH.US,D,20180409,000000,28.1,28.35,28,28.05,29508,0
+FRPH.US,D,20180410,000000,28.15,28.3,28.025,28.125,50046,0
+FRPH.US,D,20180411,000000,28.125,28.5,28.125,28.425,22684,0
+FRPH.US,D,20180412,000000,28.175,28.675,28.175,28.525,40660,0
+FRPH.US,D,20180413,000000,28.5,28.725,28.25,28.375,31306,0
+FRPH.US,D,20180416,000000,28.425,28.75,27.925,28.675,50484,0
+FRPH.US,D,20180417,000000,28.7,29.4,28.7,29.375,99950,0
+FRPH.US,D,20180418,000000,29.25,29.725,28.925,29.05,31502,0
+FRPH.US,D,20180419,000000,29.075,29.45,28.8625,29.1,22382,0
+FRPH.US,D,20180420,000000,28.975,29.3,28.275,28.3,37560,0
+FRPH.US,D,20180423,000000,29.05,29.264,28.45,29.05,43376,0
+FRPH.US,D,20180424,000000,29.075,29.375,28.75,29.3,97320,0
+FRPH.US,D,20180425,000000,29.25,29.2625,28.425,28.5,36224,0
+FRPH.US,D,20180426,000000,28.55,29.025,28.35,28.7,32114,0
+FRPH.US,D,20180427,000000,28.7,28.8942,28.275,28.625,42812,0
+FRPH.US,D,20180430,000000,28.65,28.968,27.8375,28.75,41354,0
+FRPH.US,D,20180501,000000,28.725,29,28.35,29,35398,0
+FRPH.US,D,20180502,000000,28.95,29.275,28.625,28.85,72700,0
+FRPH.US,D,20180503,000000,29.025,29.05,28.575,28.8,12620,0
+FRPH.US,D,20180504,000000,28.775,29.25,28.6,29.2,40532,0
+FRPH.US,D,20180507,000000,29.15,29.8375,28.9745,29.65,47076,0
+FRPH.US,D,20180508,000000,28.95,29.875,28.95,29.45,126316,0
+FRPH.US,D,20180509,000000,29.55,29.725,28.575,29.25,35660,0
+FRPH.US,D,20180510,000000,29.125,29.675,29.125,29.5,12886,0
+FRPH.US,D,20180511,000000,29.5,29.7,28.65,28.8,45212,0
+FRPH.US,D,20180514,000000,28.8,29.15,28.4,28.45,42748,0
+FRPH.US,D,20180515,000000,28.45,28.775,28.2596,28.75,81414,0
+FRPH.US,D,20180516,000000,28.825,28.825,28.65,28.75,36604,0
+FRPH.US,D,20180517,000000,28.75,29.225,28.6,28.75,56642,0
+FRPH.US,D,20180518,000000,28.925,29.0995,28.575,28.7,39712,0
+FRPH.US,D,20180521,000000,28.5,29.125,28.1812,28.675,39962,0
+FRPH.US,D,20180522,000000,28.675,29,28.543,28.775,78892,0
+FRPH.US,D,20180523,000000,28.65,29.225,28.575,28.95,51402,0
+FRPH.US,D,20180524,000000,28.925,29.475,28.8,28.875,14862,0
+FRPH.US,D,20180525,000000,29.05,29.05,28.647,28.95,28448,0
+FRPH.US,D,20180529,000000,28.825,29.05,28.575,28.875,65076,0
+FRPH.US,D,20180530,000000,28.975,29.775,28.975,29.6,42904,0
+FRPH.US,D,20180531,000000,29.075,29.475,28.175,28.4,164812,0
+FRPH.US,D,20180601,000000,28.475,29.375,28.3,28.675,82096,0
+FRPH.US,D,20180604,000000,28.65,28.8875,28.25,28.625,56862,0
+FRPH.US,D,20180605,000000,28.825,29.2875,28.525,28.825,99920,0
+FRPH.US,D,20180606,000000,28.8,29.725,28.675,29.525,35770,0
+FRPH.US,D,20180607,000000,29.475,29.775,29.475,29.55,19200,0
+FRPH.US,D,20180608,000000,29.525,29.775,29.2,29.225,39186,0
+FRPH.US,D,20180611,000000,29.2,29.7,29.2,29.35,29516,0
+FRPH.US,D,20180612,000000,29.375,29.8,29.275,29.725,77578,0
+FRPH.US,D,20180613,000000,29.8,29.9375,29.275,29.425,46180,0
+FRPH.US,D,20180614,000000,29.6,29.7125,29.25,29.65,44076,0
+FRPH.US,D,20180615,000000,29.5,30.15,29.125,30.025,84048,0
+FRPH.US,D,20180618,000000,30,31.2,29.8,31.025,77614,0
+FRPH.US,D,20180619,000000,30.775,31.8,30.5,31.55,126456,0
+FRPH.US,D,20180620,000000,31.3,32.075,30.9,31.725,69540,0
+FRPH.US,D,20180621,000000,31.825,31.825,30.95,31.125,27788,0
+FRPH.US,D,20180622,000000,31.225,31.7,30.575,31.55,183450,0
+FRPH.US,D,20180625,000000,31.425,31.775,30.9,31.125,31288,0
+FRPH.US,D,20180626,000000,31.15,32.4,31.075,32.2,61898,0
+FRPH.US,D,20180627,000000,32.125,32.45,31.625,31.775,50052,0
+FRPH.US,D,20180628,000000,31.925,32.25,31.6875,31.975,32186,0
+FRPH.US,D,20180629,000000,32,32.95,31.975,32.375,45072,0
+FRPH.US,D,20180702,000000,32.35,32.3995,31.525,32.3,33032,0
+FRPH.US,D,20180703,000000,32.275,32.85,32.025,32.35,11646,0
+FRPH.US,D,20180705,000000,32.875,32.925,32.3,32.55,28910,0
+FRPH.US,D,20180706,000000,32.575,33.125,32.2625,32.975,24378,0
+FRPH.US,D,20180709,000000,33.3125,33.35,32.625,32.9,19346,0
+FRPH.US,D,20180710,000000,33.025,33.125,32.075,32.25,89090,0
+FRPH.US,D,20180711,000000,32.25,32.375,32.05,32.125,29148,0
+FRPH.US,D,20180712,000000,32.225,32.5,31.9,32.2,20306,0
+FRPH.US,D,20180713,000000,32.175,32.35,31.75,32,19908,0
+FRPH.US,D,20180716,000000,31.975,32.125,31.675,32.075,32624,0
+FRPH.US,D,20180717,000000,32.05,32.575,31.9,32.425,72568,0
+FRPH.US,D,20180718,000000,32.425,32.8034,32.175,32.35,51694,0
+FRPH.US,D,20180719,000000,32.325,32.925,32.075,32.8,42338,0
+FRPH.US,D,20180720,000000,32.725,32.875,31.975,32.15,28940,0
+FRPH.US,D,20180723,000000,31.975,32.175,31.525,31.9,19286,0
+FRPH.US,D,20180724,000000,31.9,31.9,31.2375,31.45,84678,0
+FRPH.US,D,20180725,000000,31.45,31.4995,30.8,31.025,34866,0
+FRPH.US,D,20180726,000000,30.975,31.6,30.875,31.225,29792,0
+FRPH.US,D,20180727,000000,31.625,31.7,30.75,30.875,23766,0
+FRPH.US,D,20180730,000000,32.45,32.45,31.325,31.8,23720,0
+FRPH.US,D,20180731,000000,31.85,32.8,31.3255,32.5,48460,0
+FRPH.US,D,20180801,000000,32.5,32.6162,32.1375,32.275,12072,0
+FRPH.US,D,20180802,000000,32.45,33.85,32.1125,33.675,47646,0
+FRPH.US,D,20180803,000000,33.625,33.775,32.325,33.05,26888,0
+FRPH.US,D,20180806,000000,33.1376,33.325,32.875,33.3,20312,0
+FRPH.US,D,20180807,000000,33.05,33.4125,31.575,31.8,79782,0
+FRPH.US,D,20180808,000000,31.725,32.025,31.725,31.9,28346,0
+FRPH.US,D,20180809,000000,32.25,33.15,32.075,33.025,27932,0
+FRPH.US,D,20180810,000000,32.85,32.925,32.4,32.4,12474,0
+FRPH.US,D,20180813,000000,32.475,32.475,31.875,31.875,23218,0
+FRPH.US,D,20180814,000000,31.975,32.8,31.975,32.5,26148,0
+FRPH.US,D,20180815,000000,32.2,32.775,32,32.225,43796,0
+FRPH.US,D,20180816,000000,32.3,33.2,32.125,32.375,56512,0
+FRPH.US,D,20180817,000000,32.275,32.5312,31.6736,32.15,22078,0
+FRPH.US,D,20180820,000000,32.175,32.375,31.75,32.05,26918,0
+FRPH.US,D,20180821,000000,32.125,32.4,31.55,31.725,43254,0
+FRPH.US,D,20180822,000000,31.825,32.075,31.6,31.85,35714,0
+FRPH.US,D,20180823,000000,31.775,31.775,31.175,31.475,19646,0
+FRPH.US,D,20180824,000000,31.625,32.425,31.4,31.825,29580,0
+FRPH.US,D,20180827,000000,31.625,32.375,31.625,31.925,19046,0
+FRPH.US,D,20180828,000000,31.9,32.6745,31.9,32.45,23970,0
+FRPH.US,D,20180829,000000,32.45,32.725,32.45,32.575,13242,0
+FRPH.US,D,20180830,000000,32.625,32.625,31.375,31.675,56030,0
+FRPH.US,D,20180831,000000,31.85,32.85,31.5,32.65,54134,0
+FRPH.US,D,20180904,000000,32.5,32.7,32.15,32.225,15188,0
+FRPH.US,D,20180905,000000,32.15,32.525,30.8525,32.125,16574,0
+FRPH.US,D,20180906,000000,31.8,32.4,31.725,31.825,43216,0
+FRPH.US,D,20180907,000000,31.85,32.6875,31.675,32.175,25382,0
+FRPH.US,D,20180910,000000,32.2,32.4,31.9,32.3,22810,0
+FRPH.US,D,20180911,000000,32.125,32.35,31.775,31.925,17426,0
+FRPH.US,D,20180912,000000,31.775,32.05,31.775,32.05,9308,0
+FRPH.US,D,20180913,000000,31.7,32.5,31.675,32.4,13298,0
+FRPH.US,D,20180914,000000,32.25,32.475,32.225,32.35,22246,0
+FRPH.US,D,20180917,000000,32.3,32.4,31.4,32.2,24222,0
+FRPH.US,D,20180918,000000,32.175,32.675,31.95,32.175,27538,0
+FRPH.US,D,20180919,000000,32.225,32.25,31.3547,31.7,25080,0
+FRPH.US,D,20180920,000000,31.775,32.675,31.675,31.95,34234,0
+FRPH.US,D,20180921,000000,31.925,32.25,31.625,32.25,93482,0
+FRPH.US,D,20180924,000000,32.175,32.5,31.7545,32.2,37618,0
+FRPH.US,D,20180925,000000,31.557,32.45,31.557,32.2,25478,0
+FRPH.US,D,20180926,000000,32.35,32.35,31.1,31.65,37444,0
+FRPH.US,D,20180927,000000,31.55,31.75,31.25,31.375,35058,0
+FRPH.US,D,20180928,000000,31.15,33.5364,31.05,31.05,45044,0
+FRPH.US,D,20181001,000000,30.945,31.25,30.5475,30.715,37024,0
+FRPH.US,D,20181002,000000,30.55,30.55,30.045,30.19,25624,0
+FRPH.US,D,20181003,000000,30.175,30.6174,29.86,29.895,22570,0
+FRPH.US,D,20181004,000000,29.965,29.965,29.0802,29.45,20070,0
+FRPH.US,D,20181005,000000,29.495,29.93,29.075,29.7,8000,0
+FRPH.US,D,20181008,000000,29.235,29.7,29.025,29.215,28758,0
+FRPH.US,D,20181009,000000,29.005,29.65,29.005,29.01,18834,0
+FRPH.US,D,20181010,000000,29,29,27.81,27.835,40244,0
+FRPH.US,D,20181011,000000,27.735,27.7675,26.735,26.785,18514,0
+FRPH.US,D,20181012,000000,26.8,27.055,26.33,26.815,21534,0
+FRPH.US,D,20181015,000000,26.625,27.145,26.4,26.575,18796,0
+FRPH.US,D,20181016,000000,26.5,27.195,26.275,26.55,36112,0
+FRPH.US,D,20181017,000000,26.49,26.6725,25.62,25.835,61938,0
+FRPH.US,D,20181018,000000,25.675,26.205,25.115,25.255,50862,0
+FRPH.US,D,20181019,000000,25.25,25.615,24.76,24.99,32820,0
+FRPH.US,D,20181022,000000,24.96,25.6769,24.25,24.36,119748,0
+FRPH.US,D,20181023,000000,24.125,24.665,23.9175,24.45,75248,0
+FRPH.US,D,20181024,000000,24.405,25,23.92,24.02,17504,0
+FRPH.US,D,20181025,000000,24.02,25.0062,24.02,24.47,45522,0
+FRPH.US,D,20181026,000000,24.205,24.65,24.085,24.345,21300,0
+FRPH.US,D,20181029,000000,24.56,24.7975,24.3846,24.715,14516,0
+FRPH.US,D,20181030,000000,24.995,25.125,24.835,25,11484,0
+FRPH.US,D,20181031,000000,25.115,25.5,23.805,24.235,29588,0
+FRPH.US,D,20181101,000000,24.415,25.295,24.415,24.945,113598,0
+FRPH.US,D,20181102,000000,24.93,25.8975,24.75,24.955,17646,0
+FRPH.US,D,20181105,000000,25.025,25.9548,24.77,25.045,27610,0
+FRPH.US,D,20181106,000000,24.95,26.315,24.93,25.1,30892,0
+FRPH.US,D,20181107,000000,24.965,25.6588,24.58,24.96,76708,0
+FRPH.US,D,20181108,000000,24.805,25.825,24.75,24.915,24420,0
+FRPH.US,D,20181109,000000,24.82,25.41,24.625,24.875,46590,0
+FRPH.US,D,20181112,000000,24.97,25.5,24.97,25.225,25034,0
+FRPH.US,D,20181113,000000,25.18,25.6375,24.79,25.12,32854,0
+FRPH.US,D,20181114,000000,25.21,25.235,24.065,24.25,51110,0
+FRPH.US,D,20181115,000000,24.1,24.72,24.0358,24.25,53596,0
+FRPH.US,D,20181116,000000,24.14,25.4,24.035,25.085,34500,0
+FRPH.US,D,20181119,000000,25.06,25.06,24.17,24.78,22838,0
+FRPH.US,D,20181120,000000,24.58,24.76,24.205,24.355,35318,0
+FRPH.US,D,20181121,000000,24.49,25.02,24.4,24.435,21854,0
+FRPH.US,D,20181123,000000,24.335,24.835,24.31,24.75,10508,0
+FRPH.US,D,20181126,000000,24.87,25.205,24.358,24.655,37174,0
+FRPH.US,D,20181127,000000,24.505,24.595,24.17,24.23,26126,0
+FRPH.US,D,20181128,000000,24.03,24.685,24.03,24.25,80730,0
+FRPH.US,D,20181129,000000,24.115,24.5,23.8,24.055,33978,0
+FRPH.US,D,20181130,000000,24.08,24.22,23.3975,23.41,89030,0
+FRPH.US,D,20181203,000000,23.61,24,22.98,23.225,43006,0
+FRPH.US,D,20181204,000000,23.22,23.43,22.54,22.985,64898,0
+FRPH.US,D,20181206,000000,22.885,24.3925,22.525,22.82,83584,0
+FRPH.US,D,20181207,000000,22.72,23.495,22.06,22.48,67026,0
+FRPH.US,D,20181210,000000,22.64,23,22.39,22.9,33986,0
+FRPH.US,D,20181211,000000,23.03,23.7644,22.9,23.245,19978,0
+FRPH.US,D,20181212,000000,23.265,24.5525,23.265,24.035,47294,0
+FRPH.US,D,20181213,000000,24.04,24.245,23.67,24.13,36844,0
+FRPH.US,D,20181214,000000,23.9,23.9,23.11,23.23,10728,0
+FRPH.US,D,20181217,000000,23.225,23.965,22.95,23.79,74802,0
+FRPH.US,D,20181218,000000,24.035,24.035,22.15,23.36,38424,0
+FRPH.US,D,20181219,000000,23.38,23.75,20.755,22.23,36342,0
+FRPH.US,D,20181220,000000,22.385,22.9,22.37,22.505,43460,0
+FRPH.US,D,20181221,000000,22.47,22.51,21.26,21.5,90296,0
+FRPH.US,D,20181224,000000,21.45,21.955,21.45,21.485,20144,0
+FRPH.US,D,20181226,000000,21.61,22.24,21.605,22.005,91146,0
+FRPH.US,D,20181227,000000,21.75,23.69,21.505,23.69,59200,0
+FRPH.US,D,20181228,000000,23.685,23.685,23.0725,23.49,20554,0
+FRPH.US,D,20181231,000000,23.5,23.5,21.8126,23.005,38604,0
+FRPH.US,D,20190102,000000,22.825,23.87,22.825,23.57,28782,0
+FRPH.US,D,20190103,000000,23.565,24.105,23.505,23.76,24146,0
+FRPH.US,D,20190104,000000,23.985,24.125,23.67,24,30048,0
+FRPH.US,D,20190107,000000,23.995,24.66,23.385,23.525,73254,0
+FRPH.US,D,20190108,000000,23.68,24.8525,23.6386,24.51,41226,0
+FRPH.US,D,20190109,000000,24.505,24.755,23.85,24.175,26740,0
+FRPH.US,D,20190110,000000,23.97,24.505,23.97,24.305,16122,0
+FRPH.US,D,20190111,000000,24.3,24.432,24.0484,24.3,21638,0
+FRPH.US,D,20190114,000000,24.17,26.005,23.765,23.765,25436,0
+FRPH.US,D,20190115,000000,23.77,24.0895,23.305,23.48,20038,0
+FRPH.US,D,20190116,000000,23.5,24.4704,23.5,24.44,27396,0
+FRPH.US,D,20190117,000000,24.375,25.24,24.375,25.24,45412,0
+FRPH.US,D,20190118,000000,25.23,25.65,24.915,25.05,37626,0
+FRPH.US,D,20190122,000000,25,25.325,24.2,24.42,30566,0
+FRPH.US,D,20190123,000000,24.605,24.66,23.625,23.775,28170,0
+FRPH.US,D,20190124,000000,23.66,23.99,23.63,23.75,45380,0
+FRPH.US,D,20190125,000000,23.735,24.595,23.735,24.335,53134,0
+FRPH.US,D,20190128,000000,24.12,24.365,24.0005,24.365,25994,0
+FRPH.US,D,20190129,000000,24.51,25.15,24.37,24.7,39484,0
+FRPH.US,D,20190130,000000,24.9,25.27,24.41,25.255,25150,0
+FRPH.US,D,20190131,000000,25.11,25.475,24.775,25.36,19672,0
+FRPH.US,D,20190201,000000,25.305,25.44,25.0275,25.265,43378,0
+FRPH.US,D,20190204,000000,25.36,25.625,25.35,25.625,12186,0
+FRPH.US,D,20190205,000000,25.72,26.5,25.4471,25.78,27600,0
+FRPH.US,D,20190206,000000,25.82,25.87,25.325,25.66,20390,0
+FRPH.US,D,20190207,000000,25.59,25.92,25.145,25.81,25258,0
+FRPH.US,D,20190208,000000,26,26,25.15,25.38,28170,0
+FRPH.US,D,20190211,000000,25.345,25.765,25.155,25.605,7056,0
+FRPH.US,D,20190212,000000,25.755,26.038,25.549,25.89,18930,0
+FRPH.US,D,20190213,000000,25.9,25.99,25.66,25.9,9902,0
+FRPH.US,D,20190214,000000,25.75,26.3883,25.67,25.67,25348,0
+FRPH.US,D,20190215,000000,25.77,26.4,25.66,25.72,26130,0
+FRPH.US,D,20190219,000000,25.65,26.4,25.65,26.32,42700,0
+FRPH.US,D,20190220,000000,26.295,26.705,26.295,26.59,29580,0
+FRPH.US,D,20190221,000000,26.385,26.78,26.3,26.565,19840,0
+FRPH.US,D,20190222,000000,26.61,26.945,26.61,26.89,18742,0
+FRPH.US,D,20190225,000000,26.92,27.115,25.8465,26.075,33280,0
+FRPH.US,D,20190226,000000,26.105,26.495,25.9545,26.385,23424,0
+FRPH.US,D,20190227,000000,26.25,26.465,25.845,25.85,23030,0
+FRPH.US,D,20190228,000000,25.94,26.0575,25.6,25.625,34636,0
+FRPH.US,D,20190301,000000,25.69,26.1,25.2765,25.79,64310,0
+FRPH.US,D,20190304,000000,25.745,25.885,25.2185,25.775,42474,0
+FRPH.US,D,20190305,000000,25.8,26.215,25.459,25.56,23054,0
+FRPH.US,D,20190306,000000,25.5,25.5,24.7875,24.89,22048,0
+FRPH.US,D,20190307,000000,24.7448,25.9035,24.12,25.055,33928,0
+FRPH.US,D,20190308,000000,24.955,25.5898,24.6535,24.975,40580,0
+FRPH.US,D,20190311,000000,24.975,25.9735,24.358,25.35,47008,0
+FRPH.US,D,20190312,000000,25.335,25.9,24.365,24.7,44418,0
+FRPH.US,D,20190313,000000,24.9902,25.7298,24.6824,25.27,47794,0
+FRPH.US,D,20190314,000000,25.18,25.423,24.705,24.92,28708,0
+FRPH.US,D,20190315,000000,24.97,25.3468,24.55,24.77,90846,0
+FRPH.US,D,20190318,000000,24.625,24.8285,24.4126,24.58,22190,0
+FRPH.US,D,20190319,000000,24.575,24.72,23.925,23.95,19116,0
+FRPH.US,D,20190320,000000,23.99,24.095,22.825,22.875,49858,0
+FRPH.US,D,20190321,000000,22.85,23.89,22.85,23.89,15658,0
+FRPH.US,D,20190322,000000,23.755,24.225,23.1132,23.16,46160,0
+FRPH.US,D,20190325,000000,23.2091,24.2,23.2,23.845,36020,0
+FRPH.US,D,20190326,000000,23.945,24.525,23.795,23.945,19348,0
+FRPH.US,D,20190327,000000,23.665,23.91,23.5425,23.665,44384,0
+FRPH.US,D,20190328,000000,23.6,23.925,23.45,23.805,18880,0
+FRPH.US,D,20190329,000000,23.805,24.2325,23.53,23.785,45874,0
+FRPH.US,D,20190401,000000,24.025,24.83,24.025,24.43,18228,0
+FRPH.US,D,20190402,000000,24.12,24.855,24.025,24.825,30746,0
+FRPH.US,D,20190403,000000,25.35,25.375,24.73,24.76,17452,0
+FRPH.US,D,20190404,000000,24.86,25.095,24.45,24.815,9212,0
+FRPH.US,D,20190405,000000,24.575,25.31,24.505,25.21,39958,0
+FRPH.US,D,20190408,000000,25,25.5,25,25.295,13614,0
+FRPH.US,D,20190409,000000,25.025,25.38,25,25,5844,0
+FRPH.US,D,20190410,000000,25.14,25.61,24.805,25.49,18886,0
+FRPH.US,D,20190411,000000,25.85,25.85,25.39,25.39,9276,0
+FRPH.US,D,20190412,000000,25.56,26.265,25.1835,26.15,37600,0
+FRPH.US,D,20190415,000000,26.115,26.115,25.7725,25.87,12322,0
+FRPH.US,D,20190416,000000,26,26.485,25.883,26,24396,0
+FRPH.US,D,20190417,000000,26.105,26.4475,25.81,25.81,12520,0
+FRPH.US,D,20190418,000000,25.675,26.2821,25.675,26.215,31340,0
+FRPH.US,D,20190422,000000,26.305,26.305,26,26.095,21516,0
+FRPH.US,D,20190423,000000,26.19,26.82,26.105,26.705,18094,0
+FRPH.US,D,20190424,000000,26.315,26.48,26,26.175,15038,0
+FRPH.US,D,20190425,000000,26.18,26.8725,26.18,26.4875,12686,0
+FRPH.US,D,20190426,000000,26.43,26.505,26.25,26.505,5032,0
+FRPH.US,D,20190429,000000,26.0025,26.5,25.5866,26.05,22234,0
+FRPH.US,D,20190430,000000,26,26.245,25.165,25.345,29480,0
+FRPH.US,D,20190501,000000,25.53,25.53,24.525,24.6,14902,0
+FRPH.US,D,20190502,000000,24.52,25.065,23.735,24.815,25416,0
+FRPH.US,D,20190503,000000,25.065,25.18,24.705,24.925,14544,0
+FRPH.US,D,20190506,000000,24.63,25.2198,24.4,24.755,30994,0
+FRPH.US,D,20190507,000000,24.5375,24.825,23.63,23.63,27138,0
+FRPH.US,D,20190508,000000,23.745,25.0234,23.745,23.89,19148,0
+FRPH.US,D,20190509,000000,23.625,24.1172,23.625,24.045,31340,0
+FRPH.US,D,20190510,000000,24.045,26.0575,23.9975,24,17780,0
+FRPH.US,D,20190513,000000,23.8,24.1444,23.505,23.605,65406,0
+FRPH.US,D,20190514,000000,23.71,24.255,23.71,23.8,57970,0
+FRPH.US,D,20190515,000000,23.8,24.125,23.705,23.86,19590,0
+FRPH.US,D,20190516,000000,23.755,24.3198,23.715,24.125,28428,0
+FRPH.US,D,20190517,000000,23.975,24.895,23.78,24.055,27126,0
+FRPH.US,D,20190520,000000,23.915,24.07,23.83,23.965,4648,0
+FRPH.US,D,20190521,000000,24.06,26.0025,24.06,24.195,16420,0
+FRPH.US,D,20190522,000000,24.1882,24.47,23.8775,24.195,8552,0
+FRPH.US,D,20190523,000000,23.925,24.15,23.27,23.35,38580,0
+FRPH.US,D,20190524,000000,23.5,23.84,23.5,23.84,15430,0
+FRPH.US,D,20190528,000000,23.745,24.245,23.646,24.1,21394,0
+FRPH.US,D,20190529,000000,24.23,24.3425,23.73,23.775,28516,0
+FRPH.US,D,20190530,000000,23.775,23.985,23.585,23.7,61710,0
+FRPH.US,D,20190531,000000,23.48,23.9798,23.105,23.26,23348,0
+FRPH.US,D,20190603,000000,23.27,23.54,23,23.15,48796,0
+FRPH.US,D,20190604,000000,23.25,24.64,23.195,24.355,26594,0
+FRPH.US,D,20190605,000000,24.4,24.615,23.75,23.75,21796,0
+FRPH.US,D,20190606,000000,23.8,24.275,23.375,24.25,32276,0
+FRPH.US,D,20190607,000000,24.275,25.125,24.175,24.175,33382,0
+FRPH.US,D,20190610,000000,24.515,24.9,24.055,24.365,34134,0
+FRPH.US,D,20190611,000000,24.48,24.55,23.585,23.825,28388,0
+FRPH.US,D,20190612,000000,23.78,23.78,23.25,23.335,79050,0
+FRPH.US,D,20190613,000000,23.375,23.8275,23.25,23.685,65872,0
+FRPH.US,D,20190614,000000,23.37,23.79,23.365,23.64,19580,0
+FRPH.US,D,20190617,000000,23.565,24.04,23.45,23.8,30986,0
+FRPH.US,D,20190618,000000,23.925,24.19,23.725,24.095,27834,0
+FRPH.US,D,20190619,000000,23.945,24.6042,23.905,24.43,11968,0
+FRPH.US,D,20190620,000000,24.87,25.07,24.47,24.99,22584,0
+FRPH.US,D,20190621,000000,24.81,25.55,24.51,25.245,56144,0
+FRPH.US,D,20190624,000000,25.095,25.44,24.4934,24.79,19846,0
+FRPH.US,D,20190625,000000,24.945,24.945,24.35,24.65,32274,0
+FRPH.US,D,20190626,000000,24.345,24.345,23.735,23.735,35964,0
+FRPH.US,D,20190627,000000,23.97,25.115,23.97,25.11,38706,0
+FRPH.US,D,20190628,000000,25.11,30.445,25.11,27.885,132848,0
+FRPH.US,D,20190701,000000,27.64,28.25,26.27,26.665,38970,0
+FRPH.US,D,20190702,000000,26.5964,26.805,25.9598,26.795,23324,0
+FRPH.US,D,20190703,000000,27.25,27.25,27.01,27.01,10922,0
+FRPH.US,D,20190705,000000,26.925,27.16,26.585,26.95,9796,0
+FRPH.US,D,20190708,000000,26.9,27.13,26.14,26.5,12466,0
+FRPH.US,D,20190709,000000,26.4,26.695,25.965,26.175,10192,0
+FRPH.US,D,20190710,000000,26.325,26.6646,25.83,25.995,11186,0
+FRPH.US,D,20190711,000000,26.085,26.085,25.155,25.22,16370,0
+FRPH.US,D,20190712,000000,25.22,26.686,25.13,25.295,45396,0
+FRPH.US,D,20190715,000000,25.735,25.74,24.74,24.94,32502,0
+FRPH.US,D,20190716,000000,24.75,24.9,24.415,24.9,40492,0
+FRPH.US,D,20190717,000000,24.9,25.1325,24.75,24.755,18116,0
+FRPH.US,D,20190718,000000,24.855,25.11,24.0675,25,27474,0
+FRPH.US,D,20190719,000000,24.845,25.5,24.555,24.81,16658,0
+FRPH.US,D,20190722,000000,24.77,25.2375,24.375,24.645,16966,0
+FRPH.US,D,20190723,000000,24.94,25.085,24.53,24.53,10154,0
+FRPH.US,D,20190724,000000,25,25.75,24.85,25.595,23210,0
+FRPH.US,D,20190725,000000,25.605,25.755,24.985,25.3,8900,0
+FRPH.US,D,20190726,000000,25.38,25.38,25.02,25.02,16710,0
+FRPH.US,D,20190729,000000,25.045,25.295,24.9,24.9,7344,0
+FRPH.US,D,20190730,000000,25.06,25.595,25.06,25.3,27610,0
+FRPH.US,D,20190731,000000,25.285,25.705,24.79,24.79,24956,0
+FRPH.US,D,20190801,000000,24.825,25.0775,24.155,24.215,19916,0
+FRPH.US,D,20190805,000000,23.35,24.27,23.305,23.875,18820,0
+FRPH.US,D,20190806,000000,24.385,24.915,24.175,24.33,9402,0
+FRPH.US,D,20190807,000000,24.055,25.24,23.925,24.38,31310,0
+FRPH.US,D,20190808,000000,24.735,25.325,24.735,24.925,24566,0
+FRPH.US,D,20190809,000000,25.005,25.13,24.515,24.63,19920,0
+FRPH.US,D,20190812,000000,24.995,24.995,24.135,24.135,7482,0
+FRPH.US,D,20190813,000000,23.95,24.63,23.95,24.63,11692,0
+FRPH.US,D,20190814,000000,24.15,24.15,23.655,23.855,26462,0
+FRPH.US,D,20190815,000000,23.815,24.365,23.615,23.95,16016,0
+FRPH.US,D,20190816,000000,24.105,24.8215,23.98,24.71,24094,0
+FRPH.US,D,20190819,000000,24.985,25.1502,24.792,25.05,11912,0
+FRPH.US,D,20190820,000000,24.925,25.18,24.925,25.18,4602,0
+FRPH.US,D,20190821,000000,25.325,25.535,25.0675,25.4,33182,0
+FRPH.US,D,20190822,000000,25.45,25.45,25.025,25.025,16584,0
+FRPH.US,D,20190823,000000,25.1525,25.1525,24.125,24.125,13048,0
+FRPH.US,D,20190826,000000,24.505,24.95,24.47,24.92,12460,0
+FRPH.US,D,20190827,000000,25.19,25.297,23.755,23.945,50682,0
+FRPH.US,D,20190828,000000,23.895,24.49,23.895,24.49,19490,0
+FRPH.US,D,20190829,000000,24.72,24.9964,24.3,24.3,7770,0
+FRPH.US,D,20190830,000000,24.635,24.75,24.375,24.595,16348,0
+FRPH.US,D,20190903,000000,24.595,24.71,23.825,24.245,18018,0
+FRPH.US,D,20190904,000000,24.215,24.55,24.215,24.54,13864,0
+FRPH.US,D,20190905,000000,24.68,25,24.525,24.745,25336,0
+FRPH.US,D,20190906,000000,24.5,24.795,24.45,24.45,16472,0
+FRPH.US,D,20190909,000000,24.7932,24.7932,24.335,24.55,24848,0
+FRPH.US,D,20190910,000000,24.55,24.605,24.36,24.43,51430,0
+FRPH.US,D,20190911,000000,24.605,24.75,24.4367,24.7,53570,0
+FRPH.US,D,20190912,000000,24.7,25.25,24.7,25.25,38082,0
+FRPH.US,D,20190913,000000,25.325,25.62,25.1,25.37,21506,0
+FRPH.US,D,20190916,000000,25.18,25.25,24.995,25.06,18150,0
+FRPH.US,D,20190917,000000,25.065,25.64,25.065,25.465,27410,0
+FRPH.US,D,20190918,000000,25.45,25.755,24.425,24.95,33026,0
+FRPH.US,D,20190919,000000,24.955,25.63,24.955,25.43,35608,0
+FRPH.US,D,20190920,000000,25.38,25.905,25,25.41,58962,0
+FRPH.US,D,20190923,000000,25.365,25.6,25.09,25.46,15012,0
+FRPH.US,D,20190924,000000,25.435,25.435,24.72,24.72,10020,0
+FRPH.US,D,20190925,000000,24.745,25.005,24.427,24.885,20456,0
+FRPH.US,D,20190926,000000,24.44,24.9998,24.44,24.525,11700,0
+FRPH.US,D,20190927,000000,25.0544,25.0544,24.065,24.08,12202,0
+FRPH.US,D,20190930,000000,24.15,24.435,23.99,24.01,17908,0
+FRPH.US,D,20191001,000000,24.135,24.17,23.6502,24.01,14488,0
+FRPH.US,D,20191002,000000,23.865,23.985,23.7555,23.815,13122,0
+FRPH.US,D,20191003,000000,23.895,24.095,23.895,24.08,19600,0
+FRPH.US,D,20191004,000000,23.89,24.435,23.89,24.4,7318,0
+FRPH.US,D,20191007,000000,24.255,24.255,23.82,24,8580,0
+FRPH.US,D,20191008,000000,23.815,24.125,23.64,23.75,10940,0
+FRPH.US,D,20191009,000000,23.865,24.3,23.865,24.15,11092,0
+FRPH.US,D,20191010,000000,24.22,24.22,23.95,23.95,5156,0
+FRPH.US,D,20191011,000000,24.255,24.555,24.23,24.345,13658,0
+FRPH.US,D,20191014,000000,24.305,24.795,24.1834,24.795,9602,0
+FRPH.US,D,20191015,000000,24.495,24.995,24.495,24.85,6152,0
+FRPH.US,D,20191016,000000,24.775,24.905,24.445,24.7,11836,0
+FRPH.US,D,20191017,000000,24.68,24.7927,24.265,24.265,11162,0
+FRPH.US,D,20191018,000000,24.135,24.5599,24.1,24.5,54080,0
+FRPH.US,D,20191021,000000,24.56,24.715,24.155,24.29,49208,0
+FRPH.US,D,20191022,000000,24.29,24.61,24.29,24.29,22608,0
+FRPH.US,D,20191023,000000,24.37,24.75,24.37,24.75,4318,0
+FRPH.US,D,20191024,000000,24.75,25.175,24.5,25.04,26498,0
+FRPH.US,D,20191025,000000,24.965,25.57,24.965,25.265,6092,0
+FRPH.US,D,20191028,000000,25.75,26.515,25.53,25.975,10390,0
+FRPH.US,D,20191029,000000,25.77,25.845,25.25,25.255,14222,0
+FRPH.US,D,20191030,000000,25.295,25.95,24.975,25.95,16258,0
+FRPH.US,D,20191031,000000,25.65,25.89,25.39,25.89,15588,0
+FRPH.US,D,20191101,000000,25.895,26.595,25.895,26.595,6978,0
+FRPH.US,D,20191104,000000,26.55,26.875,26.55,26.85,4984,0
+FRPH.US,D,20191105,000000,26.715,26.715,26.255,26.685,6884,0
+FRPH.US,D,20191106,000000,27,27,25.735,25.95,13520,0
+FRPH.US,D,20191107,000000,26.28,26.325,26.28,26.325,4424,0
+FRPH.US,D,20191108,000000,26.35,26.3775,25.315,25.45,17672,0
+FRPH.US,D,20191111,000000,25.48,25.845,25.42,25.75,5172,0
+FRPH.US,D,20191112,000000,25.56,26.13,25.51,25.595,4858,0
+FRPH.US,D,20191113,000000,25.575,25.575,25.205,25.51,15404,0
+FRPH.US,D,20191114,000000,25.345,25.56,25.1659,25.26,9042,0
+FRPH.US,D,20191115,000000,25.4,25.64,25.0225,25.365,11674,0
+FRPH.US,D,20191118,000000,25.29,25.29,24.65,25.035,14776,0
+FRPH.US,D,20191119,000000,25.04,25.885,25.04,25.5,15728,0
+FRPH.US,D,20191120,000000,25.96,26.39,25.5,25.52,33094,0
+FRPH.US,D,20191121,000000,25.7,26.695,25.555,25.555,8350,0
+FRPH.US,D,20191122,000000,25.66,25.66,25.1,25.1,11612,0
+FRPH.US,D,20191125,000000,25.235,26.25,25.235,26.085,24232,0
+FRPH.US,D,20191126,000000,25.85,25.85,25.25,25.255,37994,0
+FRPH.US,D,20191127,000000,25.415,25.865,25.02,25.02,17344,0
+FRPH.US,D,20191129,000000,24.885,24.95,24.825,24.95,5464,0
+FRPH.US,D,20191202,000000,24.925,24.925,24.69,24.76,13184,0
+FRPH.US,D,20191203,000000,24.76,24.91,24.75,24.75,2650,0
+FRPH.US,D,20191204,000000,24.93,25.295,24.93,25.15,7718,0
+FRPH.US,D,20191205,000000,25.3,25.93,25.3,25.515,13062,0
+FRPH.US,D,20191206,000000,25.915,26.35,25.71,26.18,30868,0
+FRPH.US,D,20191209,000000,26.11,26.44,25.635,25.635,17924,0
+FRPH.US,D,20191210,000000,25.25,25.7,25.05,25.47,29824,0
+FRPH.US,D,20191211,000000,25.105,25.6975,25.105,25.37,10642,0
+FRPH.US,D,20191212,000000,24.8562,25.475,24.8562,25.305,8736,0
+FRPH.US,D,20191213,000000,24.855,25.59,24.855,25.59,22506,0
+FRPH.US,D,20191216,000000,25.525,25.525,25.05,25.25,64312,0
+FRPH.US,D,20191217,000000,25.225,25.42,25.105,25.365,33030,0
+FRPH.US,D,20191218,000000,25.1,25.585,25.055,25.585,56994,0
+FRPH.US,D,20191219,000000,25.48,25.48,25.01,25.01,175874,0
+FRPH.US,D,20191220,000000,25.115,25.115,24.525,24.855,75410,0
+FRPH.US,D,20191223,000000,24.63,25.01,24.48,24.825,24410,0
+FRPH.US,D,20191224,000000,24.545,24.915,24.53,24.75,6174,0
+FRPH.US,D,20191226,000000,24.875,24.875,24.875,24.875,1380,0
+FRPH.US,D,20191227,000000,24.65,25.125,24.65,25.095,36528,0
+FRPH.US,D,20191230,000000,25.47,25.47,24.9255,25.215,6372,0
+FRPH.US,D,20191231,000000,25.09,25.25,24.905,24.905,35410,0
+FRPH.US,D,20200102,000000,25.1,25.515,24.98,25.485,15794,0
+FRPH.US,D,20200103,000000,25.245,25.605,25.236,25.5,9728,0
+FRPH.US,D,20200106,000000,25.36,26.1,25.32,25.85,19398,0
+FRPH.US,D,20200107,000000,25.905,25.905,25.76,25.8,6434,0
+FRPH.US,D,20200108,000000,25.775,26.035,25.57,25.57,9032,0
+FRPH.US,D,20200109,000000,25.4,25.74,25.315,25.68,8602,0
+FRPH.US,D,20200110,000000,25.36,25.9525,25.285,25.575,15108,0
+FRPH.US,D,20200113,000000,25.24,25.99,24.945,25.965,22132,0
+FRPH.US,D,20200114,000000,26.065,26.07,25.75,25.93,16618,0
+FRPH.US,D,20200115,000000,25.825,25.895,25.6,25.7,21746,0
+FRPH.US,D,20200116,000000,25.79,26.12,25.5525,26.015,16522,0
+FRPH.US,D,20200117,000000,26.145,26.295,25.355,25.355,17926,0
+FRPH.US,D,20200121,000000,25.35,25.55,25.055,25.24,21648,0
+FRPH.US,D,20200122,000000,25.25,25.6175,25.125,25.31,7392,0
+FRPH.US,D,20200123,000000,25.4225,25.5825,25.23,25.23,17900,0
+FRPH.US,D,20200124,000000,25.385,25.385,25.065,25.065,27040,0
+FRPH.US,D,20200127,000000,24.63,25,24.63,24.75,9386,0
+FRPH.US,D,20200128,000000,24.83,25.015,24.655,25.015,9572,0
+FRPH.US,D,20200129,000000,25.08,25.1275,24.775,24.8,34386,0
+FRPH.US,D,20200130,000000,24.665,24.665,24.5,24.5,10944,0
+FRPH.US,D,20200131,000000,24.275,24.36,23.67,23.67,23958,0
+FRPH.US,D,20200203,000000,24.095,24.375,23.9155,24.165,50990,0
+FRPH.US,D,20200204,000000,24.27,24.8,24.1652,24.5,10846,0
+FRPH.US,D,20200205,000000,24.89,25.01,24.735,24.9,17756,0
+FRPH.US,D,20200206,000000,24.868,25.3075,24.868,24.9,9326,0
+FRPH.US,D,20200207,000000,24.975,25.125,24.2,24.575,9744,0
+FRPH.US,D,20200210,000000,25.115,25.115,24.5,24.85,5194,0
+FRPH.US,D,20200211,000000,24.75,24.75,24.54,24.54,4330,0
+FRPH.US,D,20200212,000000,24.74,25.055,24.7,24.7,9960,0
+FRPH.US,D,20200213,000000,24.7,25,24.6525,24.9,9168,0
+FRPH.US,D,20200214,000000,24.9778,24.9778,24.95,24.95,7638,0
+FRPH.US,D,20200218,000000,24.9,25.375,24.9,24.95,5912,0
+FRPH.US,D,20200219,000000,25.07,25.135,24.985,25.01,5100,0
+FRPH.US,D,20200220,000000,24.96,25.135,24.905,25.135,10212,0
+FRPH.US,D,20200221,000000,25.165,25.21,24.93,24.93,11848,0
+FRPH.US,D,20200224,000000,24.22,24.595,24.22,24.595,9776,0
+FRPH.US,D,20200225,000000,24.535,24.595,24.535,24.595,7406,0
+FRPH.US,D,20200226,000000,24.31,24.7968,24.07,24.07,17256,0
+FRPH.US,D,20200227,000000,23.9861,24.38,22.81,22.81,48556,0
+FRPH.US,D,20200228,000000,22.5403,22.92,22.03,22.615,65282,0
+FRPH.US,D,20200302,000000,22.745,23.0125,22.5375,22.945,23938,0
+FRPH.US,D,20200303,000000,22.945,22.945,21.82,22.39,17894,0
+FRPH.US,D,20200304,000000,22.495,23.5625,22.495,23.15,59522,0
+FRPH.US,D,20200305,000000,22.825,23.07,22.32,22.9,21884,0
+FRPH.US,D,20200306,000000,22.7696,23.1375,22.325,22.325,20808,0
+FRPH.US,D,20200309,000000,21.435,22.45,20.05,20.79,56216,0
+FRPH.US,D,20200310,000000,21.14,21.14,20.63,20.92,42832,0
+FRPH.US,D,20200311,000000,20.3,20.355,19.875,20.025,31574,0
+FRPH.US,D,20200312,000000,19.335,19.9497,18.105,18.415,60492,0
+FRPH.US,D,20200313,000000,19.025,20.0775,18.725,18.94,67954,0
+FRPH.US,D,20200316,000000,15,18.125,15,15.5,98922,0
+FRPH.US,D,20200317,000000,15.72,17.235,15.72,17.235,72836,0
+FRPH.US,D,20200318,000000,16.16,17.7,15.875,16.7,55404,0
+FRPH.US,D,20200319,000000,16.41,17.875,15.8465,17.445,75656,0
+FRPH.US,D,20200320,000000,17.365,18.5416,17.045,17.53,78504,0
+FRPH.US,D,20200323,000000,17.8,19.875,17.8,19.235,52458,0
+FRPH.US,D,20200324,000000,19.735,21.65,19.63,21.65,73422,0
+FRPH.US,D,20200325,000000,21.445,21.555,19.25,20.34,38888,0
+FRPH.US,D,20200326,000000,19.97,22.495,19.97,22.495,39822,0
+FRPH.US,D,20200327,000000,21.83,21.83,19.475,19.485,40898,0
+FRPH.US,D,20200330,000000,19.68,21.5,19.205,21.5,34534,0
+FRPH.US,D,20200331,000000,21.335,21.5,20.05,21.5,80116,0
+FRPH.US,D,20200401,000000,20.4,20.7048,19.105,19.24,63622,0
+FRPH.US,D,20200402,000000,19.325,20.56,19.32,20.555,35530,0
+FRPH.US,D,20200403,000000,20.375,20.375,18.925,19.165,51810,0
+FRPH.US,D,20200406,000000,19.5,20.78,19.5,20.635,95482,0
+FRPH.US,D,20200407,000000,21.05,21.05,20.01,20.25,41110,0
+FRPH.US,D,20200408,000000,20.25,21.3,20.25,21.275,89394,0
+FRPH.US,D,20200409,000000,21.55,22.495,21.1106,21.875,63956,0
+FRPH.US,D,20200413,000000,21.535,21.535,20.9053,21.1,59046,0
+FRPH.US,D,20200414,000000,21.695,22.63,21.315,22.41,44562,0
+FRPH.US,D,20200415,000000,22.105,22.105,20.785,21.275,63764,0
+FRPH.US,D,20200416,000000,21.33,22.045,20.1275,21.065,88710,0
+FRPH.US,D,20200417,000000,21.6,21.92,21.435,21.435,61734,0
+FRPH.US,D,20200420,000000,20.86,21.2407,20.7,20.985,27726,0
+FRPH.US,D,20200421,000000,20.635,21.315,20.4145,20.77,46936,0
+FRPH.US,D,20200422,000000,21.1497,21.1497,20.875,21.065,21362,0
+FRPH.US,D,20200423,000000,21.04,21.45,20.875,21.16,35786,0
+FRPH.US,D,20200424,000000,21.875,21.875,20.875,21.2,56312,0
+FRPH.US,D,20200427,000000,21.32,22.17,21.3,22.055,36886,0
+FRPH.US,D,20200428,000000,22.425,22.7,21.6288,22.415,71962,0
+FRPH.US,D,20200429,000000,22.5,23.385,22.5,23.175,71204,0
+FRPH.US,D,20200430,000000,22.68,22.68,21.33,21.745,37882,0
+FRPH.US,D,20200501,000000,21.165,21.83,20.696,21.5,41322,0
+FRPH.US,D,20200504,000000,21.255,22.5,20.9348,21.825,38226,0
+FRPH.US,D,20200505,000000,22.465,22.465,21.435,21.61,44684,0
+FRPH.US,D,20200506,000000,21.76,21.835,20.3,20.75,42940,0
+FRPH.US,D,20200507,000000,21.1,21.355,20.75,21.355,28570,0
+FRPH.US,D,20200508,000000,21.795,21.95,21.705,21.95,26744,0
+FRPH.US,D,20200511,000000,21.63,21.94,21.055,21.055,38556,0
+FRPH.US,D,20200512,000000,21.215,21.735,20.94,21.245,117566,0
+FRPH.US,D,20200513,000000,21.045,21.1,19.51,20.04,114278,0
+FRPH.US,D,20200514,000000,19.59,19.865,18.84,19.69,75662,0
+FRPH.US,D,20200515,000000,19.78,20.005,19.505,19.885,68790,0
+FRPH.US,D,20200518,000000,20.105,20.9,20.075,20.45,127590,0
+FRPH.US,D,20200519,000000,20.205,20.4225,19.76,19.785,78444,0
+FRPH.US,D,20200520,000000,19.97,20.025,19.185,19.36,112362,0
+FRPH.US,D,20200521,000000,19.125,19.9,19.1,19.58,88170,0
+FRPH.US,D,20200522,000000,19.635,20.1225,19.055,19.59,147590,0
+FRPH.US,D,20200526,000000,20.31,20.445,19.73,20,107362,0
+FRPH.US,D,20200527,000000,20.495,20.495,19.555,20.06,131106,0
+FRPH.US,D,20200528,000000,20.15,20.7,19.6175,20.185,85546,0
+FRPH.US,D,20200529,000000,20.025,21.15,19.41,19.775,1181048,0
+FRPH.US,D,20200601,000000,19.735,20.62,19.57,20.19,131722,0
+FRPH.US,D,20200602,000000,20.375,20.665,19.855,20.225,195318,0
+FRPH.US,D,20200603,000000,20.52,21.6675,20.52,21.495,150870,0
+FRPH.US,D,20200604,000000,21.41,21.8,21.41,21.62,100654,0
+FRPH.US,D,20200605,000000,22.435,22.505,21.5075,21.96,113726,0
+FRPH.US,D,20200608,000000,22.265,22.47,21.965,22.35,46422,0
+FRPH.US,D,20200609,000000,21.92,22.4875,21.1125,21.95,80040,0
+FRPH.US,D,20200610,000000,21.96,21.96,21.02,21.17,76342,0
+FRPH.US,D,20200611,000000,20.365,20.37,19.65,19.79,112280,0
+FRPH.US,D,20200612,000000,20.445,20.445,19.61,20.02,69248,0
+FRPH.US,D,20200615,000000,19.57,20.69,19.57,20.19,65622,0
+FRPH.US,D,20200616,000000,20.895,21.105,20.38,20.725,53028,0
+FRPH.US,D,20200617,000000,20.61,20.61,20.045,20.105,38430,0
+FRPH.US,D,20200618,000000,19.88,20.14,19.785,19.91,53330,0
+FRPH.US,D,20200619,000000,20.14,20.14,19.56,19.97,140226,0
+FRPH.US,D,20200622,000000,19.725,19.935,19.62,19.705,58816,0
+FRPH.US,D,20200623,000000,19.875,19.875,19.34,19.6,57864,0
+FRPH.US,D,20200624,000000,19.465,19.58,18.925,19.22,59024,0
+FRPH.US,D,20200625,000000,19.065,19.58,19.065,19.505,62832,0
+FRPH.US,D,20200626,000000,19.335,19.615,19.1875,19.475,163876,0
+FRPH.US,D,20200629,000000,19.57,20.5,19.45,20.24,72968,0
+FRPH.US,D,20200630,000000,20.29,20.58,20.01,20.29,48578,0
+FRPH.US,D,20200701,000000,20.205,20.475,19.935,20.34,64984,0
+FRPH.US,D,20200702,000000,20.66,20.665,19.99,20.125,41980,0
+FRPH.US,D,20200706,000000,20.48,20.5,20.155,20.36,55612,0
+FRPH.US,D,20200707,000000,20.215,20.4,19.98,19.98,75986,0
+FRPH.US,D,20200708,000000,19.905,20.45,19.615,19.96,61942,0
+FRPH.US,D,20200709,000000,19.93,20.155,19.765,20.005,85896,0
+FRPH.US,D,20200710,000000,19.78,20.205,19.78,20.135,57236,0
+FRPH.US,D,20200713,000000,20.265,20.49,19.8775,19.945,76776,0
+FRPH.US,D,20200714,000000,20,20.355,19.88,20.14,49082,0
+FRPH.US,D,20200715,000000,20.425,21.08,20.405,20.7,82108,0
+FRPH.US,D,20200716,000000,20.675,20.675,20.17,20.36,22032,0
+FRPH.US,D,20200717,000000,20.285,20.755,20.285,20.68,35504,0
+FRPH.US,D,20200720,000000,20.585,20.585,20.135,20.235,18480,0
+FRPH.US,D,20200721,000000,20.35,20.42,20.15,20.395,42722,0
+FRPH.US,D,20200722,000000,20.415,20.5,20.2,20.42,20140,0
+FRPH.US,D,20200723,000000,20.39,20.445,20.245,20.31,28144,0
+FRPH.US,D,20200724,000000,20.31,20.38,20,20,21436,0
+FRPH.US,D,20200727,000000,20.015,20.12,19.835,20,27812,0
+FRPH.US,D,20200728,000000,19.915,20.04,19.625,19.63,21186,0
+FRPH.US,D,20200729,000000,19.76,20.14,19.665,20.05,33760,0
+FRPH.US,D,20200730,000000,19.68,20.055,19.635,19.815,12972,0
+FRPH.US,D,20200731,000000,19.92,19.92,19.53,19.56,60686,0
+FRPH.US,D,20200803,000000,19.62,20.685,19.4875,19.815,51378,0
+FRPH.US,D,20200804,000000,19.765,20.345,19.765,20.245,36524,0
+FRPH.US,D,20200805,000000,20.49,20.49,19.75,20.34,27350,0
+FRPH.US,D,20200806,000000,20.375,20.845,20.375,20.64,20416,0
+FRPH.US,D,20200807,000000,20.58,21.4,20.58,21.365,64460,0
+FRPH.US,D,20200810,000000,21.495,21.545,21.28,21.44,29234,0
+FRPH.US,D,20200811,000000,21.55,21.9,21.245,21.41,39148,0
+FRPH.US,D,20200812,000000,21.705,22.08,21.705,21.9,20394,0
+FRPH.US,D,20200813,000000,21.6396,21.6396,21.18,21.255,19284,0
+FRPH.US,D,20200814,000000,21.145,21.27,20.84,21.22,6464,0
+FRPH.US,D,20200817,000000,21.21,21.21,20.905,21.105,13076,0
+FRPH.US,D,20200818,000000,21.015,21.29,20.4725,20.785,16658,0
+FRPH.US,D,20200819,000000,20.95,21.05,20.68,20.85,15874,0
+FRPH.US,D,20200820,000000,20.595,20.845,20.595,20.785,9194,0
+FRPH.US,D,20200821,000000,20.635,20.635,20.29,20.485,25070,0
+FRPH.US,D,20200824,000000,20.305,20.41,19.82,20.035,61788,0
+FRPH.US,D,20200825,000000,20.215,20.5,19.765,20.41,36044,0
+FRPH.US,D,20200826,000000,20.35,20.35,20.015,20.015,10496,0
+FRPH.US,D,20200827,000000,20.39,20.5,20.085,20.39,50854,0
+FRPH.US,D,20200828,000000,20.5,20.955,20.27,20.885,32322,0
+FRPH.US,D,20200831,000000,20.985,20.985,20.46,20.54,40636,0
+FRPH.US,D,20200901,000000,20.5,21.215,20.5,20.735,21442,0
+FRPH.US,D,20200902,000000,20.69,21.125,20.69,21.1,20644,0
+FRPH.US,D,20200903,000000,21.07,21.07,20.795,20.925,19572,0
+FRPH.US,D,20200904,000000,20.97,20.97,20.625,20.7,21672,0
+FRPH.US,D,20200908,000000,20.71,20.975,20.43,20.885,57194,0
+FRPH.US,D,20200909,000000,20.9,20.95,20.625,20.71,38264,0
+FRPH.US,D,20200910,000000,20.75,20.75,20.505,20.505,19632,0
+FRPH.US,D,20200911,000000,20.685,20.69,20.48,20.69,25540,0
+FRPH.US,D,20200914,000000,20.845,20.92,20.74,20.885,20992,0
+FRPH.US,D,20200915,000000,20.905,20.9425,20.71,20.71,17550,0
+FRPH.US,D,20200916,000000,20.835,20.955,20.705,20.725,35154,0
+FRPH.US,D,20200917,000000,20.62,20.805,20.47,20.47,35140,0
+FRPH.US,D,20200918,000000,20.69,21.085,20.32,21.02,204296,0
+FRPH.US,D,20200921,000000,20.66,20.98,20.25,20.25,85098,0
+FRPH.US,D,20200922,000000,20.405,20.4725,20.025,20.23,88980,0
+FRPH.US,D,20200923,000000,20.315,20.3825,19.78,19.875,93168,0
+FRPH.US,D,20200924,000000,19.775,20.37,19.745,20.275,42000,0
+FRPH.US,D,20200925,000000,20.175,20.695,20.175,20.61,54612,0
+FRPH.US,D,20200928,000000,20.745,21.125,20.725,20.93,63154,0
+FRPH.US,D,20200929,000000,20.835,21,20.835,20.975,18546,0
+FRPH.US,D,20200930,000000,20.89,21.135,20.835,20.835,27446,0
+FRPH.US,D,20201001,000000,20.895,21.035,20.7,20.755,26078,0
+FRPH.US,D,20201002,000000,20.475,21.335,20.15,21.22,21870,0
+FRPH.US,D,20201005,000000,21.285,21.695,20.6,21.665,21554,0
+FRPH.US,D,20201006,000000,21.675,21.98,21.325,21.765,34776,0
+FRPH.US,D,20201007,000000,21.9572,22.24,21.775,21.785,29430,0
+FRPH.US,D,20201008,000000,21.95,22.3,21.635,22.125,46120,0
+FRPH.US,D,20201009,000000,22.01,22.11,21.395,21.65,48252,0
+FRPH.US,D,20201012,000000,21.765,21.765,21.475,21.51,14786,0
+FRPH.US,D,20201013,000000,21.35,21.5,21.12,21.12,15822,0
+FRPH.US,D,20201014,000000,21.12,21.15,20.85,21.15,14866,0
+FRPH.US,D,20201015,000000,20.875,21.08,20.875,20.975,68334,0
+FRPH.US,D,20201016,000000,20.875,21.0125,20.205,20.31,39082,0
+FRPH.US,D,20201019,000000,20.45,20.455,20,20.315,43908,0
+FRPH.US,D,20201020,000000,20.53,20.72,20.26,20.65,60630,0
+FRPH.US,D,20201021,000000,20.625,20.805,20.47,20.75,39582,0
+FRPH.US,D,20201022,000000,20.75,20.785,20.43,20.445,34970,0
+FRPH.US,D,20201023,000000,20.85,20.86,20.655,20.655,51026,0
+FRPH.US,D,20201026,000000,20.59,20.59,20.2575,20.31,27668,0
+FRPH.US,D,20201027,000000,20.115,20.115,20,20,19694,0
+FRPH.US,D,20201028,000000,19.775,20.54,19.3,20.45,109546,0
+FRPH.US,D,20201029,000000,20.36,20.855,20.13,20.775,23546,0
+FRPH.US,D,20201030,000000,20.75,20.9084,19.94,20.23,70730,0
+FRPH.US,D,20201102,000000,20.535,21.69,20.2,21.69,77046,0
+FRPH.US,D,20201103,000000,21.93,23.115,21.93,22.955,96314,0
+FRPH.US,D,20201104,000000,22.43,22.625,21.615,22.375,33962,0
+FRPH.US,D,20201105,000000,22.365,22.87,21.785,22.185,24836,0
+FRPH.US,D,20201106,000000,21.83,22.0375,21.78,21.9,32280,0
+FRPH.US,D,20201109,000000,22.4188,23.75,22.37,22.66,118834,0
+FRPH.US,D,20201110,000000,22.895,23.8125,22.89,23.375,70962,0
+FRPH.US,D,20201111,000000,23.095,23.265,22.5,22.7,26960,0
+FRPH.US,D,20201112,000000,22.4,22.4,21.48,21.7,48830,0
+FRPH.US,D,20201113,000000,21.95,22.475,21.865,22.015,41558,0
+FRPH.US,D,20201116,000000,22.505,22.525,21.915,22.17,38208,0
+FRPH.US,D,20201117,000000,21.765,22.405,21.765,22.13,46208,0
+FRPH.US,D,20201118,000000,22.3,22.5,21.61,21.61,45692,0
+FRPH.US,D,20201119,000000,21.4,22.8025,21.395,22.515,124604,0
+FRPH.US,D,20201120,000000,22.225,23.045,20.9304,22.7,110624,0
+FRPH.US,D,20201123,000000,22.775,23.24,22.485,22.51,76302,0
+FRPH.US,D,20201124,000000,22.84,23.14,22.275,22.775,65774,0
+FRPH.US,D,20201125,000000,22.575,22.7825,22.485,22.505,79714,0
+FRPH.US,D,20201127,000000,22.84,23.325,22.35,23.255,62844,0
+FRPH.US,D,20201130,000000,23.095,23.97,22.595,22.895,549660,0
+FRPH.US,D,20201201,000000,23.25,23.25,21.81,22.04,59176,0
+FRPH.US,D,20201202,000000,22.12,22.5726,21.47,21.6,127126,0
+FRPH.US,D,20201203,000000,21.305,22.51,21.22,22.14,72924,0
+FRPH.US,D,20201204,000000,22.135,22.88,22.025,22.68,43614,0
+FRPH.US,D,20201207,000000,22.43,22.625,22.43,22.525,16378,0
+FRPH.US,D,20201208,000000,22.71,22.735,22.535,22.715,12660,0
+FRPH.US,D,20201209,000000,22.7,22.7,22.39,22.52,30358,0
+FRPH.US,D,20201210,000000,22.505,22.75,21.9025,22.665,17828,0
+FRPH.US,D,20201211,000000,22.7,22.885,22.205,22.345,21248,0
+FRPH.US,D,20201214,000000,22.505,22.51,22.215,22.415,26394,0
+FRPH.US,D,20201215,000000,22.5,23.305,22.5,22.87,20070,0
+FRPH.US,D,20201216,000000,23.12,23.12,22.575,22.65,48330,0
+FRPH.US,D,20201217,000000,22.875,23.0725,22.655,22.875,20244,0
+FRPH.US,D,20201218,000000,23.04,23.29,22.703,22.995,119720,0
+FRPH.US,D,20201221,000000,22.895,22.895,22.2,22.375,14920,0
+FRPH.US,D,20201222,000000,22.55,22.635,22.445,22.505,13020,0
+FRPH.US,D,20201223,000000,22.6734,22.6734,22.24,22.28,19018,0
+FRPH.US,D,20201224,000000,22.24,22.635,22.1675,22.455,22096,0
+FRPH.US,D,20201228,000000,22.475,22.705,22.395,22.48,21408,0
+FRPH.US,D,20201229,000000,22.485,22.56,22.405,22.5,26458,0
+FRPH.US,D,20201230,000000,22.455,22.695,22.425,22.65,28192,0
+FRPH.US,D,20201231,000000,22.4572,22.88,22.4572,22.775,17478,0
+FRPH.US,D,20210104,000000,22.95,22.975,22.505,22.715,27138,0
+FRPH.US,D,20210105,000000,22.6675,22.99,22.5,22.65,48670,0
+FRPH.US,D,20210106,000000,22.925,23.245,22.795,22.865,81782,0
+FRPH.US,D,20210107,000000,22.91,22.975,22.445,22.57,85096,0
+FRPH.US,D,20210108,000000,22.75,23.17,22.5325,23.165,27124,0
+FRPH.US,D,20210111,000000,22.785,23.325,22.645,22.67,27858,0
+FRPH.US,D,20210112,000000,22.8,23.1225,22.7625,22.95,20738,0
+FRPH.US,D,20210113,000000,22.91,23.35,22.51,22.51,23176,0
+FRPH.US,D,20210114,000000,22.5,22.86,22.3139,22.65,33784,0
+FRPH.US,D,20210115,000000,22.405,22.75,22.405,22.72,11810,0
+FRPH.US,D,20210119,000000,22.91,22.945,22.495,22.825,24094,0
+FRPH.US,D,20210120,000000,22.325,23.12,22.325,23.045,28146,0
+FRPH.US,D,20210121,000000,22.95,23.32,22.82,23.135,55840,0
+FRPH.US,D,20210122,000000,23.105,23.7,23.04,23.62,33078,0
+FRPH.US,D,20210125,000000,23.37,23.5025,23.065,23.23,37790,0
+FRPH.US,D,20210126,000000,23.29,23.29,22.725,22.795,12724,0
+FRPH.US,D,20210127,000000,22.455,22.455,21.98,22.135,34046,0
+FRPH.US,D,20210128,000000,22.425,22.435,21.765,21.98,24036,0
+FRPH.US,D,20210129,000000,21.835,21.96,21.525,21.595,52250,0
+FRPH.US,D,20210201,000000,21.685,22.115,21.5,22.08,10618,0
+FRPH.US,D,20210202,000000,22.11,22.94,22.11,22.265,17336,0
+FRPH.US,D,20210203,000000,22.42,22.42,21.7,22.4,22014,0
+FRPH.US,D,20210204,000000,22.34,22.765,22.004,22.45,10834,0
+FRPH.US,D,20210205,000000,22.5,22.55,22.185,22.495,10472,0
+FRPH.US,D,20210208,000000,22.345,23.3025,22.31,23.195,25708,0
+FRPH.US,D,20210209,000000,23.01,23.46,22.9525,23.15,16452,0
+FRPH.US,D,20210210,000000,23.4,23.66,23.12,23.31,19712,0
+FRPH.US,D,20210211,000000,23.545,23.8725,23.125,23.6,23032,0
+FRPH.US,D,20210212,000000,23.585,23.655,23.3,23.44,14574,0
+FRPH.US,D,20210216,000000,23.615,23.67,23.055,23.055,14556,0
+FRPH.US,D,20210217,000000,22.96,22.97,22.76,22.805,8586,0
+FRPH.US,D,20210218,000000,22.55,22.9825,22.3125,22.6,11670,0
+FRPH.US,D,20210219,000000,22.6,23.4,22.415,23.4,17132,0
+FRPH.US,D,20210222,000000,23.025,23.105,22.66,22.82,19512,0
+FRPH.US,D,20210223,000000,23.3,23.415,22.7,23.005,33038,0
+FRPH.US,D,20210224,000000,23.15,23.97,23.145,23.735,17958,0
+FRPH.US,D,20210225,000000,23.85,23.85,23.065,23.1,19562,0
+FRPH.US,D,20210226,000000,23.2,23.66,22.57,22.57,53358,0
+FRPH.US,D,20210301,000000,22.905,23.99,22.905,23.95,25858,0
+FRPH.US,D,20210302,000000,23.985,24.6039,23.395,23.5,47902,0
+FRPH.US,D,20210303,000000,23.85,24.35,23.6274,23.93,42566,0
+FRPH.US,D,20210304,000000,24.18,24.95,24.17,24.8,40878,0
+FRPH.US,D,20210305,000000,25.105,26.18,25.005,25.835,51338,0
+FRPH.US,D,20210308,000000,26.22,26.49,25.715,25.975,33842,0
+FRPH.US,D,20210309,000000,26.15,26.15,25.325,25.385,29042,0
+FRPH.US,D,20210310,000000,25.4,25.84,25.135,25.405,30032,0
+FRPH.US,D,20210311,000000,25.7175,25.7175,25.005,25.25,33654,0
+FRPH.US,D,20210312,000000,25.475,26.05,24.975,25.46,18784,0
+FRPH.US,D,20210315,000000,25.27,25.53,25.085,25.235,22596,0
+FRPH.US,D,20210316,000000,25.3,25.36,25.055,25.25,15028,0
+FRPH.US,D,20210317,000000,25.18,26.15,24.995,25.185,15662,0
+FRPH.US,D,20210318,000000,25,25.345,24.95,24.985,14140,0
+FRPH.US,D,20210319,000000,24.88,25.75,24.5775,25.685,131898,0
+FRPH.US,D,20210322,000000,25.375,25.375,24.5584,24.86,35196,0
+FRPH.US,D,20210323,000000,24.765,25.01,24.12,24.12,34696,0
+FRPH.US,D,20210324,000000,24.51,25.25,23.975,24,55910,0
+FRPH.US,D,20210325,000000,23.76,24.075,23.2175,24.03,32506,0
+FRPH.US,D,20210326,000000,24.485,24.93,24.36,24.5,19384,0
+FRPH.US,D,20210329,000000,24.23,24.82,24.08,24.11,15760,0
+FRPH.US,D,20210330,000000,22.5,24.45,22.5,24.34,20520,0
+FRPH.US,D,20210331,000000,24.215,25.03,24.055,24.61,49284,0
+FRPH.US,D,20210401,000000,24.1875,24.96,23.825,24.58,22636,0
+FRPH.US,D,20210405,000000,24.495,25.1,24.495,24.805,9820,0
+FRPH.US,D,20210406,000000,25.285,25.285,24.39,24.55,9720,0
+FRPH.US,D,20210407,000000,24.5,24.575,24,24.03,23936,0
+FRPH.US,D,20210408,000000,24.23,24.5516,23.84,24.03,26150,0
+FRPH.US,D,20210409,000000,23.85,24.4,23.85,23.985,12718,0
+FRPH.US,D,20210412,000000,24.095,25.16,24.095,24.71,79552,0
+FRPH.US,D,20210413,000000,24.51,24.995,24.29,24.785,19442,0
+FRPH.US,D,20210414,000000,25.2,25.49,24.96,24.96,20748,0
+FRPH.US,D,20210415,000000,25.36,25.67,25.27,25.505,19764,0
+FRPH.US,D,20210416,000000,25.775,26,25.365,25.51,17030,0
+FRPH.US,D,20210419,000000,25.68,25.77,25.12,25.625,18158,0
+FRPH.US,D,20210420,000000,25.625,25.99,25.1279,25.99,25456,0
+FRPH.US,D,20210421,000000,25.94,25.975,25.525,25.85,22034,0
+FRPH.US,D,20210422,000000,25.935,26.405,25.7375,25.905,31734,0
+FRPH.US,D,20210423,000000,26.04,26.08,25.905,25.94,12410,0
+FRPH.US,D,20210426,000000,26.245,26.245,25.84,26.13,13742,0
+FRPH.US,D,20210427,000000,26.24,26.275,25.525,25.545,11228,0
+FRPH.US,D,20210428,000000,25.5,25.58,24.95,24.95,16608,0
+FRPH.US,D,20210429,000000,24.98,25.35,24.385,25.13,19160,0
+FRPH.US,D,20210430,000000,25,25.67,25,25.38,24480,0
+FRPH.US,D,20210503,000000,26,27.45,25.16,27.45,43254,0
+FRPH.US,D,20210504,000000,27.01,27.55,27.01,27.5,35888,0
+FRPH.US,D,20210505,000000,27.06,27.06,26.905,27.01,11304,0
+FRPH.US,D,20210506,000000,27.02,27.745,27.02,27.5,18368,0
+FRPH.US,D,20210507,000000,27.495,28.875,27.35,28.875,37980,0
+FRPH.US,D,20210510,000000,28.9,29,28.345,28.575,23490,0
+FRPH.US,D,20210511,000000,28.4,28.4,27.9,28.355,10306,0
+FRPH.US,D,20210512,000000,27.7082,28.0497,27.5,27.75,33100,0
+FRPH.US,D,20210513,000000,27.745,28.965,27.72,28.775,23338,0
+FRPH.US,D,20210514,000000,27.99,29.35,27.99,29.3,25774,0
+FRPH.US,D,20210517,000000,29.15,29.3775,28.75,29.075,16148,0
+FRPH.US,D,20210518,000000,29.09,29.09,27.755,28.03,47696,0
+FRPH.US,D,20210519,000000,27.8,28,27.235,27.55,28918,0
+FRPH.US,D,20210520,000000,27.65,28.365,27.385,28.325,44176,0
+FRPH.US,D,20210521,000000,28.63,28.63,27.8475,27.905,33750,0
+FRPH.US,D,20210524,000000,28.35,29.065,28.245,28.75,46394,0
+FRPH.US,D,20210525,000000,28.75,29,27.645,27.645,38050,0
+FRPH.US,D,20210526,000000,28.12,29,28.0325,28.5,37986,0
+FRPH.US,D,20210527,000000,28.3325,28.625,28.16,28.495,45506,0
+FRPH.US,D,20210528,000000,28.5,28.68,28.045,28.665,12596,0
+FRPH.US,D,20210601,000000,28.63,29.665,28.63,29.635,21074,0
+FRPH.US,D,20210602,000000,29.25,29.855,29.25,29.46,25550,0
+FRPH.US,D,20210603,000000,29.8308,29.8308,29.6,29.745,12572,0
+FRPH.US,D,20210604,000000,26.775,29.8882,26.775,29.63,20028,0
+FRPH.US,D,20210607,000000,30.285,30.51,29.975,30.44,54404,0
+FRPH.US,D,20210608,000000,30.45,30.45,29.53,30,37132,0
+FRPH.US,D,20210609,000000,29.525,29.73,29.3725,29.48,13952,0
+FRPH.US,D,20210610,000000,29.1375,29.395,29.1375,29.395,8700,0
+FRPH.US,D,20210611,000000,29.275,29.435,29.11,29.175,13034,0
+FRPH.US,D,20210614,000000,29.13,29.6875,28.7351,29.52,25982,0
+FRPH.US,D,20210615,000000,29.28,29.775,29.1505,29.65,26064,0
+FRPH.US,D,20210616,000000,29.475,29.475,29.17,29.175,9818,0
+FRPH.US,D,20210617,000000,29.32,29.465,29,29.36,21112,0
+FRPH.US,D,20210618,000000,28.9,29.595,28.585,29.595,50256,0
+FRPH.US,D,20210621,000000,29.67,30.205,29.535,29.87,14840,0
+FRPH.US,D,20210622,000000,29.8625,29.97,29.525,29.815,9098,0
+FRPH.US,D,20210623,000000,29.985,29.99,29.095,29.785,14896,0
+FRPH.US,D,20210624,000000,29.865,30.59,29.75,30.51,16714,0
+FRPH.US,D,20210625,000000,30.5,31.25,30.25,31.225,64090,0
+FRPH.US,D,20210628,000000,30.845,30.845,29.255,29.42,25016,0
+FRPH.US,D,20210629,000000,29.2775,29.36,28.2875,28.48,32422,0
+FRPH.US,D,20210630,000000,28.88,28.88,27.81,27.84,35348,0
+FRPH.US,D,20210701,000000,28.225,28.5798,27.8902,28.18,56056,0
+FRPH.US,D,20210702,000000,28.145,28.225,27.655,27.75,21264,0
+FRPH.US,D,20210706,000000,27.5275,27.965,27.1825,27.66,11998,0
+FRPH.US,D,20210707,000000,27.815,28.08,27.16,27.92,17400,0
+FRPH.US,D,20210708,000000,27.25,27.92,27.25,27.92,13056,0
+FRPH.US,D,20210709,000000,28.095,28.4925,27.95,28.29,12932,0
+FRPH.US,D,20210712,000000,28.45,28.965,28.01,28.965,20232,0
+FRPH.US,D,20210713,000000,28.65,28.99,27.975,28.195,26078,0
+FRPH.US,D,20210714,000000,28.4,28.49,27.93,28.025,14348,0
+FRPH.US,D,20210715,000000,27.92,28.265,27.785,28.07,439022,0
+FRPH.US,D,20210716,000000,28.345,29.805,28.345,29.25,31986,0
+FRPH.US,D,20210719,000000,28.825,28.895,28.25,28.895,21528,0
+FRPH.US,D,20210720,000000,29.2,30.09,29.095,29.095,39090,0
+FRPH.US,D,20210721,000000,29.51,29.89,28.92,28.92,13940,0
+FRPH.US,D,20210722,000000,28.545,28.9625,28.37,28.695,13390,0
+FRPH.US,D,20210723,000000,28.605,29.05,28.4753,28.975,14514,0
+FRPH.US,D,20210726,000000,28.95,29.7,28.95,29.7,7826,0
+FRPH.US,D,20210727,000000,29.51,29.86,28.9325,29.705,8538,0
+FRPH.US,D,20210728,000000,29.5,29.77,29.5,29.755,9694,0
+FRPH.US,D,20210729,000000,30.14,30.22,30,30.1,22844,0
+FRPH.US,D,20210730,000000,30.22,30.22,30,30.065,20426,0
+FRPH.US,D,20210802,000000,30.06,30.5,28.5,28.595,16690,0
+FRPH.US,D,20210803,000000,29.545,29.6275,28.795,29.35,31708,0
+FRPH.US,D,20210804,000000,29.3,29.85,29.3,29.35,9494,0
+FRPH.US,D,20210805,000000,30.15,30.15,29.75,29.95,4762,0
+FRPH.US,D,20210806,000000,30.055,30.48,29.935,29.935,7922,0
+FRPH.US,D,20210809,000000,29.75,30,29.6,29.655,11558,0
+FRPH.US,D,20210810,000000,29.785,30.3275,29.165,29.6,16242,0
+FRPH.US,D,20210811,000000,29.85,30.25,29.85,30.105,4288,0
+FRPH.US,D,20210812,000000,30.125,30.25,29.65,29.945,12836,0
+FRPH.US,D,20210813,000000,29.675,30.25,29.625,30.075,9096,0
+FRPH.US,D,20210816,000000,30.045,30.24,28.8725,28.8725,129082,0
+FRPH.US,D,20210817,000000,29,29.195,28.28,28.625,15742,0
+FRPH.US,D,20210818,000000,28.62,28.62,28.135,28.31,8088,0
+FRPH.US,D,20210819,000000,28.25,28.7598,28.22,28.62,15180,0
+FRPH.US,D,20210820,000000,28.41,29.345,28.41,29.2,16064,0
+FRPH.US,D,20210823,000000,29.06,29.35,28.645,29.2,28962,0
+FRPH.US,D,20210824,000000,29.59,29.59,28.65,28.65,19548,0
+FRPH.US,D,20210825,000000,28.625,28.91,28.375,28.46,12556,0
+FRPH.US,D,20210826,000000,29.638,29.638,28.54,28.785,10844,0
+FRPH.US,D,20210827,000000,29.475,29.475,28.865,29,22490,0
+FRPH.US,D,20210830,000000,29.115,29.4925,28.845,28.845,37556,0
+FRPH.US,D,20210831,000000,29.05,29.2825,28.665,28.85,21968,0
+FRPH.US,D,20210901,000000,28.92,29.0601,28.86,28.975,36890,0
+FRPH.US,D,20210902,000000,29.2,29.3706,28.825,29.3,54142,0
+FRPH.US,D,20210903,000000,29.235,29.315,28.755,28.78,24844,0
+FRPH.US,D,20210907,000000,28.73,29.13,28.695,28.785,20076,0
+FRPH.US,D,20210908,000000,28.9325,29.015,28.51,28.915,21682,0
+FRPH.US,D,20210909,000000,28.73,28.76,28.45,28.555,30574,0
+FRPH.US,D,20210910,000000,28.575,28.575,27.58,27.58,14870,0
+FRPH.US,D,20210913,000000,27.62,27.84,27.265,27.74,11396,0
+FRPH.US,D,20210914,000000,27.99,27.99,27.455,27.455,10936,0
+FRPH.US,D,20210915,000000,27.375,27.4875,27,27.455,21164,0
+FRPH.US,D,20210916,000000,27.105,28.25,27.105,28.17,14816,0
+FRPH.US,D,20210917,000000,28.455,28.745,27.985,28.13,84508,0
+FRPH.US,D,20210920,000000,27.695,28.05,26.65,27.235,43200,0
+FRPH.US,D,20210921,000000,27.29,27.495,27.19,27.375,11992,0
+FRPH.US,D,20210922,000000,27.7675,27.9,27.61,27.635,7984,0
+FRPH.US,D,20210923,000000,27.82,28.055,27.42,27.82,14394,0
+FRPH.US,D,20210924,000000,27.55,27.97,27.55,27.945,9486,0
+FRPH.US,D,20210927,000000,27.76,29.145,27.76,28.825,30692,0
+FRPH.US,D,20210928,000000,28.82,29.16,28.72,28.815,139966,0
+FRPH.US,D,20210929,000000,28.995,29,28.525,28.725,9700,0
+FRPH.US,D,20210930,000000,28.3825,29.3925,27.83,27.96,12460,0
+FRPH.US,D,20211001,000000,28.01,28.57,28,28,36696,0
+FRPH.US,D,20211004,000000,28.06,28.125,27.6553,27.8,38268,0
+FRPH.US,D,20211005,000000,28,28,27.8,27.8,25252,0
+FRPH.US,D,20211006,000000,27.905,27.92,27.7958,27.92,5876,0
+FRPH.US,D,20211007,000000,27.8,28.33,27.695,27.795,12238,0
+FRPH.US,D,20211008,000000,27.45,28.045,27.45,27.7,7400,0
+FRPH.US,D,20211011,000000,27.765,27.8,27.41,27.41,10030,0
+FRPH.US,D,20211012,000000,27.91,28.18,27.715,27.95,34528,0
+FRPH.US,D,20211013,000000,27.925,28.2,27.7,28.2,13548,0
+FRPH.US,D,20211014,000000,28.304,28.775,28.304,28.385,7470,0
+FRPH.US,D,20211015,000000,28.915,29.035,28.04,28.04,42080,0
+FRPH.US,D,20211018,000000,28.07,28.075,28.07,28.075,3478,0
+FRPH.US,D,20211019,000000,27.825,28.07,27.825,28.07,2142,0
+FRPH.US,D,20211020,000000,28.23,28.34,28.23,28.23,4730,0
+FRPH.US,D,20211021,000000,28.07,28.575,28.07,28.14,13620,0
+FRPH.US,D,20211022,000000,28.105,28.3775,27.995,27.995,15318,0
+FRPH.US,D,20211025,000000,28.165,28.175,27.405,27.74,11998,0
+FRPH.US,D,20211026,000000,28.105,28.46,28.105,28.165,8308,0
+FRPH.US,D,20211027,000000,28.5825,28.7275,28.19,28.205,6002,0
+FRPH.US,D,20211028,000000,28.5125,29.07,28.5125,29.025,8774,0
+FRPH.US,D,20211029,000000,29,29.1125,28.45,28.6,19746,0
+FRPH.US,D,20211101,000000,28.2,28.41,27.365,27.595,23542,0
+FRPH.US,D,20211102,000000,27.625,27.9,27.525,27.9,11366,0
+FRPH.US,D,20211103,000000,28.78,29.545,28.78,29.175,10194,0
+FRPH.US,D,20211104,000000,29.305,29.89,29.115,29.89,9662,0
+FRPH.US,D,20211105,000000,30.18,32.5,30.175,32.5,29268,0
+FRPH.US,D,20211108,000000,32.25,32.25,31.05,31.25,16288,0
+FRPH.US,D,20211109,000000,31.2,31.2,29.755,29.755,13014,0
+FRPH.US,D,20211110,000000,30.03,30.29,29.405,29.405,12496,0
+FRPH.US,D,20211111,000000,29.51,30.175,29.5,29.75,5592,0
+FRPH.US,D,20211112,000000,29.81,30.135,29.81,29.95,3260,0
+FRPH.US,D,20211115,000000,29.845,32.09,29.845,30.305,14578,0
+FRPH.US,D,20211116,000000,30.33,30.33,29.62,29.825,10798,0
+FRPH.US,D,20211117,000000,30.01,31,29.8725,30.58,25008,0
+FRPH.US,D,20211118,000000,30.45,30.8,30.45,30.645,22828,0
+FRPH.US,D,20211119,000000,30.495,30.7,29.83,29.95,27816,0
+FRPH.US,D,20211122,000000,30.42,30.42,30.15,30.25,11332,0
+FRPH.US,D,20211123,000000,30.25,31.53,30.25,30.255,11156,0
+FRPH.US,D,20211124,000000,30.485,30.9,30.3875,30.8,18316,0
+FRPH.US,D,20211126,000000,30.25,30.25,28.86,28.86,7228,0
+FRPH.US,D,20211129,000000,29.2,29.2,28.615,28.615,12806,0
+FRPH.US,D,20211130,000000,28.75,29.385,28.525,29.32,54130,0
+FRPH.US,D,20211201,000000,29.58,29.92,27.58,27.58,26316,0
+FRPH.US,D,20211202,000000,27.77,28.77,27.77,28.77,11926,0
+FRPH.US,D,20211203,000000,28.505,28.505,26.8,27.94,59970,0
+FRPH.US,D,20211206,000000,28.2,28.535,28,28.23,17248,0
+FRPH.US,D,20211207,000000,28.335,28.8375,27.66,27.66,19112,0
+FRPH.US,D,20211208,000000,27.64,28.405,27.265,28.405,28884,0
+FRPH.US,D,20211209,000000,28.03,28.37,27.7,28.095,22384,0
+FRPH.US,D,20211210,000000,27.2,28.5925,27.075,28.25,12430,0
+FRPH.US,D,20211213,000000,27.97,28.725,27.095,27.745,12812,0
+FRPH.US,D,20211214,000000,27.095,28.195,27.095,27.975,18624,0
+FRPH.US,D,20211215,000000,27.98,28.935,27.98,28.75,16770,0
+FRPH.US,D,20211216,000000,28.79,28.79,27.695,28.14,29720,0
+FRPH.US,D,20211217,000000,28.1,28.725,27.67,28.405,89512,0
+FRPH.US,D,20211220,000000,28.0846,28.47,27.59,27.675,37700,0
+FRPH.US,D,20211221,000000,28.1848,28.19,27.55,28.19,8122,0
+FRPH.US,D,20211222,000000,28.75,28.945,28.5675,28.945,14324,0
+FRPH.US,D,20211223,000000,28.715,28.845,28.1925,28.735,15722,0
+FRPH.US,D,20211227,000000,27.5,28.75,27.5,28.695,6992,0
+FRPH.US,D,20211228,000000,28.91,29.45,28.91,29.06,9802,0
+FRPH.US,D,20211229,000000,29.075,29.5,28.735,29.35,14642,0
+FRPH.US,D,20211230,000000,29.56,29.56,28.5425,28.69,23070,0
+FRPH.US,D,20211231,000000,28.545,29.075,28.545,28.9,15592,0
+FRPH.US,D,20220103,000000,29.3575,29.73,29.15,29.595,12400,0
+FRPH.US,D,20220104,000000,29.91,30.215,29.65,29.76,9556,0
+FRPH.US,D,20220105,000000,29.75,29.78,29.75,29.755,13284,0
+FRPH.US,D,20220106,000000,29.505,30.015,29.505,29.565,8222,0
+FRPH.US,D,20220107,000000,29.5875,29.5875,29.06,29.06,9980,0
+FRPH.US,D,20220110,000000,29.25,29.4,28.67,29.15,10746,0
+FRPH.US,D,20220111,000000,29.1,29.16,29.065,29.085,9652,0
+FRPH.US,D,20220112,000000,29.19,29.2975,28.825,28.825,29074,0
+FRPH.US,D,20220113,000000,28.875,29.1744,28.59,28.59,17264,0
+FRPH.US,D,20220114,000000,28.5,28.935,28.47,28.935,9706,0
+FRPH.US,D,20220118,000000,28.7813,28.9,28.365,28.365,14086,0
+FRPH.US,D,20220119,000000,28.5,28.5,28.015,28.05,22958,0
+FRPH.US,D,20220120,000000,28.35,28.625,27.75,27.75,19014,0
+FRPH.US,D,20220121,000000,27.69,28.0625,27.505,27.505,33852,0
+FRPH.US,D,20220124,000000,27.25,27.99,27.25,27.89,24536,0
+FRPH.US,D,20220125,000000,27.345,27.96,27.345,27.8,13258,0
+FRPH.US,D,20220126,000000,28.315,28.735,27.825,27.89,26396,0
+FRPH.US,D,20220127,000000,27.975,27.975,27.53,27.6,7974,0
+FRPH.US,D,20220128,000000,27.735,28.125,27.415,27.96,26128,0
+FRPH.US,D,20220131,000000,28,28.24,27.885,28.24,24524,0
+FRPH.US,D,20220201,000000,28,28.195,27.725,28.015,24826,0
+FRPH.US,D,20220202,000000,27.75,27.995,27.52,27.67,31950,0
+FRPH.US,D,20220203,000000,27.53,27.7275,27.5,27.51,13466,0
+FRPH.US,D,20220204,000000,27.385,27.7975,27.385,27.43,18460,0
+FRPH.US,D,20220207,000000,27.6275,27.75,27.495,27.575,23932,0
+FRPH.US,D,20220208,000000,27.58,27.905,27.38,27.73,9230,0
+FRPH.US,D,20220209,000000,27.44,27.99,27.44,27.7,15928,0
+FRPH.US,D,20220210,000000,27.53,27.955,27.53,27.78,19676,0
+FRPH.US,D,20220211,000000,28,28,27.555,27.675,13970,0
+FRPH.US,D,20220214,000000,27.7324,27.7324,27.275,27.275,11554,0
+FRPH.US,D,20220215,000000,27.61,28.1,27.555,27.99,14398,0
+FRPH.US,D,20220216,000000,27.8,28.035,27.8,27.835,10956,0
+FRPH.US,D,20220217,000000,27.835,27.835,27.52,27.625,20460,0
+FRPH.US,D,20220218,000000,27.48,27.8675,27.4175,27.64,20548,0
+FRPH.US,D,20220222,000000,27.875,28.32,27.768,28.125,17610,0
+FRPH.US,D,20220223,000000,28.4275,28.4275,28.265,28.315,17240,0
+FRPH.US,D,20220224,000000,27.86,28.29,27.86,28.195,25642,0
+FRPH.US,D,20220225,000000,28.4,28.9125,28.4,28.77,17790,0
+FRPH.US,D,20220228,000000,29.1,29.15,28.755,28.965,26812,0
+FRPH.US,D,20220301,000000,28.755,28.9949,28.0175,28.155,27794,0
+FRPH.US,D,20220302,000000,28.19,29.055,28.19,29.03,18952,0
+FRPH.US,D,20220303,000000,29.01,29.27,29.01,29.1,7192,0
+FRPH.US,D,20220304,000000,28.795,29.265,28.655,28.655,16122,0
+FRPH.US,D,20220307,000000,28.55,28.775,28.475,28.63,33646,0
+FRPH.US,D,20220308,000000,28.6,28.62,27.88,27.88,26086,0
+FRPH.US,D,20220309,000000,28.405,28.705,28.3654,28.705,12092,0
+FRPH.US,D,20220310,000000,28.605,29.12,28.49,28.535,14240,0
+FRPH.US,D,20220311,000000,28.85,28.85,28.28,28.28,8928,0
+FRPH.US,D,20220314,000000,28.7,28.7,28.25,28.27,19154,0
+FRPH.US,D,20220315,000000,28.52,28.52,28.12,28.205,18340,0
+FRPH.US,D,20220316,000000,28.35,28.765,28.12,28.59,20758,0
+FRPH.US,D,20220317,000000,28.825,29.25,28.715,29.22,23876,0
+FRPH.US,D,20220318,000000,29.11,29.29,28.87,29.115,75538,0
+FRPH.US,D,20220321,000000,28.95,29.64,28.95,29.51,39660,0
+FRPH.US,D,20220322,000000,29.575,29.93,29.335,29.43,25322,0
+FRPH.US,D,20220323,000000,29.455,29.6729,28.825,28.825,12186,0
+FRPH.US,D,20220324,000000,28.765,28.99,28.57,28.74,10974,0
+FRPH.US,D,20220325,000000,28.58,29.2,28.58,28.81,11596,0
+FRPH.US,D,20220328,000000,28.67,28.915,28.57,28.915,10246,0
+FRPH.US,D,20220329,000000,29.085,29.46,28.995,29.255,21960,0
+FRPH.US,D,20220330,000000,29.185,29.2,28.845,28.9,12610,0
+FRPH.US,D,20220331,000000,28.84,29.305,28.751,28.9,45318,0
+FRPH.US,D,20220401,000000,28.9525,29.53,28.9,29.355,23080,0
+FRPH.US,D,20220404,000000,29.25,29.97,29.17,29.85,40026,0
+FRPH.US,D,20220405,000000,29.96,29.96,29.08,29.5,25846,0
+FRPH.US,D,20220406,000000,29.265,29.7425,29.265,29.535,15852,0
+FRPH.US,D,20220407,000000,29.545,29.58,29.35,29.42,11450,0
+FRPH.US,D,20220408,000000,29.4574,29.5275,29.265,29.445,13658,0
+FRPH.US,D,20220411,000000,29.355,29.515,29.2225,29.37,23194,0
+FRPH.US,D,20220412,000000,29.437,29.7028,29.375,29.675,9812,0
+FRPH.US,D,20220413,000000,29.45,29.835,29.45,29.58,10836,0
+FRPH.US,D,20220414,000000,29.73,29.73,29.375,29.55,8854,0
+FRPH.US,D,20220418,000000,29.71,29.7425,29.325,29.355,7944,0
+FRPH.US,D,20220419,000000,29.275,29.6659,29.275,29.53,7902,0
+FRPH.US,D,20220420,000000,29.72,29.81,29.455,29.8,11740,0
+FRPH.US,D,20220421,000000,30,30.005,29.5425,29.65,22466,0
+FRPH.US,D,20220422,000000,29.81,29.9802,29.61,29.61,22940,0
+FRPH.US,D,20220425,000000,29.61,29.76,29.31,29.58,26370,0
+FRPH.US,D,20220426,000000,29.65,29.74,29.0775,29.115,23176,0
+FRPH.US,D,20220427,000000,29.17,29.345,28.15,28.28,20284,0
+FRPH.US,D,20220428,000000,28.57,28.995,28.495,28.995,17006,0
+FRPH.US,D,20220429,000000,28.56,28.56,27.885,28.255,15780,0
+FRPH.US,D,20220502,000000,28.04,28.43,27.19,27.52,44708,0
+FRPH.US,D,20220503,000000,27.595,27.895,27.27,27.46,19972,0
+FRPH.US,D,20220504,000000,27.45,27.6475,26.8566,27.6,20578,0
+FRPH.US,D,20220505,000000,27.075,27.805,26.75,27.56,52286,0
+FRPH.US,D,20220506,000000,28,28.22,27.665,27.975,28036,0
+FRPH.US,D,20220509,000000,27.94,28.58,27.815,28.58,41048,0
+FRPH.US,D,20220510,000000,28.795,28.795,28.245,28.39,19464,0
+FRPH.US,D,20220511,000000,28.72,29.795,28.72,28.93,18790,0
+FRPH.US,D,20220512,000000,29.515,29.8,28.79,28.925,21916,0
+FRPH.US,D,20220513,000000,28.95,28.95,28.265,28.265,20910,0
+FRPH.US,D,20220516,000000,28.275,28.43,28.275,28.29,11984,0
+FRPH.US,D,20220517,000000,28.455,28.515,28.1825,28.515,19254,0
+FRPH.US,D,20220518,000000,27.645,28.34,27.61,28.03,39184,0
+FRPH.US,D,20220519,000000,28,28.1,27.77,27.87,33072,0
+FRPH.US,D,20220520,000000,28.1,28.3325,27.765,28.245,23994,0
+FRPH.US,D,20220523,000000,28.255,29,28.236,29,22744,0
+FRPH.US,D,20220524,000000,28.7475,29.79,28.54,29.66,31248,0
+FRPH.US,D,20220525,000000,29.8,30.555,29.8,30.44,19954,0
+FRPH.US,D,20220526,000000,30.375,31.175,30,30.425,50556,0
+FRPH.US,D,20220527,000000,30.705,31.33,30.48,30.65,19860,0
+FRPH.US,D,20220531,000000,30.645,30.85,30.01,30.01,61734,0
+FRPH.US,D,20220601,000000,30.045,30.14,29.76,30.14,14650,0
+FRPH.US,D,20220602,000000,29.95,30.19,29.7,30.15,16838,0
+FRPH.US,D,20220603,000000,29.87,29.87,29.6,29.6,7950,0
+FRPH.US,D,20220606,000000,29.89,29.89,29.375,29.545,15448,0
+FRPH.US,D,20220607,000000,30.015,30.295,30.015,30.21,13136,0
+FRPH.US,D,20220608,000000,30.42,30.42,29.51,29.775,17744,0
+FRPH.US,D,20220609,000000,29.75,29.75,29,29,16482,0
+FRPH.US,D,20220610,000000,29,29.385,28.775,28.92,35600,0
+FRPH.US,D,20220613,000000,28.755,28.905,28.04,28.04,38872,0
+FRPH.US,D,20220614,000000,28.1,28.1,27.705,27.8,22238,0
+FRPH.US,D,20220615,000000,28.08,28.58,27.895,28.45,18738,0
+FRPH.US,D,20220616,000000,28.12,28.365,27.805,28.365,26286,0
+FRPH.US,D,20220617,000000,28.365,28.805,28.365,28.73,37338,0
+FRPH.US,D,20220621,000000,29.045,29.825,29.045,29.68,23120,0
+FRPH.US,D,20220622,000000,29.51,30.025,29.51,30.015,13920,0
+FRPH.US,D,20220623,000000,30.25,30.46,30.165,30.325,25776,0
+FRPH.US,D,20220624,000000,30.225,30.75,29.7,29.96,59564,0
+FRPH.US,D,20220627,000000,29.91,30.14,29.63,29.76,13386,0
+FRPH.US,D,20220628,000000,29.665,29.995,28.155,29.26,13600,0
+FRPH.US,D,20220629,000000,29.38,29.78,29.38,29.78,13972,0
+FRPH.US,D,20220630,000000,29.635,30.24,29.515,30.175,14616,0
+FRPH.US,D,20220701,000000,30.355,31.065,30.355,31.065,9250,0
+FRPH.US,D,20220705,000000,30.67,31.285,30.3425,31.285,23886,0
+FRPH.US,D,20220706,000000,31.505,31.76,31.2125,31.275,20462,0
+FRPH.US,D,20220707,000000,31.615,31.68,30.755,30.98,24906,0
+FRPH.US,D,20220708,000000,31,31.21,30.5,30.575,20088,0
+FRPH.US,D,20220711,000000,30.65,30.65,30.0725,30.4,20326,0
+FRPH.US,D,20220712,000000,30.4,30.4,30.115,30.27,11700,0
+FRPH.US,D,20220713,000000,30.25,30.315,30.1,30.185,17902,0
+FRPH.US,D,20220714,000000,29.995,30.115,29.575,29.985,17176,0
+FRPH.US,D,20220715,000000,30.42,30.42,29.84,30,36138,0
+FRPH.US,D,20220718,000000,30.15,30.25,29.705,29.705,9904,0
+FRPH.US,D,20220719,000000,29.82,30.4725,29.646,30.325,33338,0
+FRPH.US,D,20220720,000000,30.085,30.465,29.875,30,29096,0
+FRPH.US,D,20220721,000000,29.79,29.95,29.645,29.92,13552,0
+FRPH.US,D,20220722,000000,29.75,30.05,29.75,29.85,11122,0
+FRPH.US,D,20220725,000000,29.92,30.09,29.835,29.835,24794,0
+FRPH.US,D,20220726,000000,29.835,30.1075,29.665,29.92,16848,0
+FRPH.US,D,20220727,000000,29.95,30.155,29.82,29.88,13366,0
+FRPH.US,D,20220728,000000,29.875,30.225,29.6,29.93,12928,0
+FRPH.US,D,20220729,000000,29.77,29.775,29.415,29.5,27316,0
+FRPH.US,D,20220801,000000,29.11,29.2875,28.75,28.75,23336,0
+FRPH.US,D,20220802,000000,28.5,28.935,28.5,28.595,14730,0
+FRPH.US,D,20220803,000000,28.7,28.9375,28.5625,28.91,15630,0
+FRPH.US,D,20220804,000000,29.5,30.22,28.3975,28.455,10838,0
+FRPH.US,D,20220805,000000,28.52,28.84,28.34,28.675,16674,0
+FRPH.US,D,20220808,000000,28.8,28.98,28.505,28.775,66922,0
+FRPH.US,D,20220809,000000,28.97,30.0625,28.8,29.005,29872,0
+FRPH.US,D,20220810,000000,29.1075,29.39,29.015,29.285,28886,0
+FRPH.US,D,20220811,000000,29.04,29.53,28.975,29.41,23468,0
+FRPH.US,D,20220812,000000,29.8066,30.335,29.74,29.995,18738,0
+FRPH.US,D,20220815,000000,29.975,30.04,29.905,29.99,15800,0
+FRPH.US,D,20220816,000000,30.03,30.0325,29.75,29.815,16102,0
+FRPH.US,D,20220817,000000,29.9825,30,29.765,29.85,22750,0
+FRPH.US,D,20220818,000000,29.94,30.02,29.805,29.895,17724,0
+FRPH.US,D,20220819,000000,29.755,29.8275,29.5325,29.535,25986,0
+FRPH.US,D,20220822,000000,29.475,29.575,29.06,29.06,16430,0
+FRPH.US,D,20220823,000000,29.095,29.095,28.67,28.755,16754,0
+FRPH.US,D,20220824,000000,28.88,28.985,28.7,28.985,10970,0
+FRPH.US,D,20220825,000000,29.21,29.33,29.145,29.33,9986,0
+FRPH.US,D,20220826,000000,29.3,29.3,28.68,28.845,15944,0
+FRPH.US,D,20220829,000000,28.75,28.9125,28.59,28.59,11604,0
+FRPH.US,D,20220830,000000,28.412,28.412,28.15,28.355,18018,0
+FRPH.US,D,20220831,000000,28.605,28.965,28.595,28.76,28000,0
+FRPH.US,D,20220901,000000,28.87,29.2975,28.75,28.79,15714,0
+FRPH.US,D,20220902,000000,28.875,29.075,28.64,28.69,19886,0
+FRPH.US,D,20220906,000000,28.64,29.065,28.5,28.9,15564,0
+FRPH.US,D,20220907,000000,28.98,29.485,28.98,29.345,14662,0
+FRPH.US,D,20220908,000000,29.005,29.2,28.9,29.135,14540,0
+FRPH.US,D,20220909,000000,29.155,29.43,29.025,29.025,13154,0
+FRPH.US,D,20220912,000000,29.25,29.545,29.25,29.545,6928,0
+FRPH.US,D,20220914,000000,28.75,28.75,28.205,28.48,32582,0
+FRPH.US,D,20220915,000000,28.51,28.51,28.055,28.055,13972,0
+FRPH.US,D,20220916,000000,28.075,28.37,27.785,28.355,35582,0
+FRPH.US,D,20220919,000000,28.06,28.175,27.7375,28.1,9216,0
+FRPH.US,D,20220920,000000,27.875,27.9,27.7225,27.895,10624,0
+FRPH.US,D,20220921,000000,28.145,28.22,27.97,28.05,22002,0
+FRPH.US,D,20220922,000000,27.82,28.05,27.52,27.765,36874,0
+FRPH.US,D,20220923,000000,27.385,27.385,26.67,26.86,32078,0
+FRPH.US,D,20220926,000000,27.005,27.31,26.54,26.62,18828,0
+FRPH.US,D,20220927,000000,26.75,27.3281,26.75,27.015,55324,0
+FRPH.US,D,20220928,000000,26.92,27.375,26.815,27.21,37252,0
+FRPH.US,D,20220929,000000,27.21,27.21,26.5977,26.87,20096,0
+FRPH.US,D,20220930,000000,26.995,27.56,26.945,27.18,32566,0
+FRPH.US,D,20221003,000000,27.485,27.7767,27.12,27.495,27040,0
+FRPH.US,D,20221004,000000,27.745,28.25,27.7,28.06,19908,0
+FRPH.US,D,20221005,000000,27.965,28.05,27.61,27.77,23790,0
+FRPH.US,D,20221006,000000,27.825,27.825,27.5,27.535,14286,0
+FRPH.US,D,20221007,000000,27.535,27.535,27.09,27.43,22350,0
+FRPH.US,D,20221010,000000,27.58,27.71,26.605,27.1,43834,0
+FRPH.US,D,20221011,000000,27.27,27.62,27.045,27.205,13678,0
+FRPH.US,D,20221012,000000,27.23,27.23,26.861,27.125,12098,0
+FRPH.US,D,20221013,000000,26.755,27.755,26.755,27.725,23744,0
+FRPH.US,D,20221014,000000,27.78,27.78,27.415,27.415,11364,0
+FRPH.US,D,20221017,000000,27.71,28.1675,27.6875,28.075,17756,0
+FRPH.US,D,20221018,000000,28.135,28.37,27.7548,28.18,13676,0
+FRPH.US,D,20221019,000000,27.86,28.2,27.86,28.16,8826,0
+FRPH.US,D,20221020,000000,28,28.05,27.9525,28.05,11520,0
+FRPH.US,D,20221021,000000,28.215,29.05,28.205,29.05,13410,0
+FRPH.US,D,20221024,000000,28.91,29.07,28.65,28.95,13396,0
+FRPH.US,D,20221025,000000,28.785,29.595,28.785,29.445,17778,0
+FRPH.US,D,20221026,000000,29.545,29.545,29.06,29.06,9784,0
+FRPH.US,D,20221027,000000,29.2475,29.745,29.2475,29.415,11184,0
+FRPH.US,D,20221028,000000,29.875,30.905,29.875,30.905,27434,0
+FRPH.US,D,20221031,000000,30.75,30.75,29.9525,30.315,15422,0
+FRPH.US,D,20221101,000000,30.68,30.68,29.85,29.95,8972,0
+FRPH.US,D,20221102,000000,30.315,30.5,29.505,29.505,18420,0
+FRPH.US,D,20221103,000000,29.5,30.0082,29,29.335,16936,0
+FRPH.US,D,20221104,000000,29.325,29.63,28.15,28.175,24584,0
+FRPH.US,D,20221107,000000,28.595,29.625,28.21,28.29,29378,0
+FRPH.US,D,20221108,000000,28.575,29.0008,28,28.195,18938,0
+FRPH.US,D,20221109,000000,28.195,28.195,27.23,27.805,14440,0
+FRPH.US,D,20221110,000000,28.41,30,28.3,29.83,38298,0
+FRPH.US,D,20221111,000000,29.725,29.825,29.03,29.03,17278,0
+FRPH.US,D,20221114,000000,29.18,29.2,28.73,28.8,13564,0
+FRPH.US,D,20221115,000000,29.035,29.69,29.035,29.35,16942,0
+FRPH.US,D,20221116,000000,29.315,29.8,28.9069,29.195,14426,0
+FRPH.US,D,20221117,000000,28.96,29.455,28.96,29.385,10714,0
+FRPH.US,D,20221118,000000,29.89,29.905,29.22,29.22,21538,0
+FRPH.US,D,20221121,000000,29.34,29.505,27.155,27.2,49738,0
+FRPH.US,D,20221122,000000,27.255,27.53,26.6275,27.245,43318,0
+FRPH.US,D,20221123,000000,27.135,27.62,26.885,27.03,24446,0
+FRPH.US,D,20221125,000000,26.925,27.28,26.855,26.855,18462,0
+FRPH.US,D,20221128,000000,27.025,28.54,26.75,28.255,44818,0
+FRPH.US,D,20221129,000000,28.455,29.76,28.375,29.5,29342,0
+FRPH.US,D,20221130,000000,29.815,30.555,29.175,30.45,49466,0
+FRPH.US,D,20221201,000000,30.775,30.775,29.29,29.785,19852,0
+FRPH.US,D,20221202,000000,29.6,30.1,29.145,30.05,20424,0
+FRPH.US,D,20221205,000000,29.805,30.515,29.26,29.66,25546,0
+FRPH.US,D,20221206,000000,29.78,30.115,29.01,29.655,16728,0
+FRPH.US,D,20221207,000000,30.1075,30.1075,29.545,29.7,12216,0
+FRPH.US,D,20221208,000000,29.71,29.71,29.355,29.355,13030,0
+FRPH.US,D,20221209,000000,29.4125,29.93,29.4125,29.67,18750,0
+FRPH.US,D,20221212,000000,29.555,29.61,29.165,29.315,17824,0
+FRPH.US,D,20221213,000000,29.815,29.815,29.3,29.3,41156,0
+FRPH.US,D,20221214,000000,29.915,29.915,28.85,28.85,20182,0
+FRPH.US,D,20221215,000000,28.2622,28.82,28.155,28.355,35910,0
+FRPH.US,D,20221216,000000,28.11,28.79,27.69,28.62,67254,0
+FRPH.US,D,20221219,000000,28.265,28.635,28.16,28.16,21814,0
+FRPH.US,D,20221220,000000,28.005,28.4875,27.8875,28.01,22924,0
+FRPH.US,D,20221221,000000,27.98,28.465,27.98,28.1,15828,0
+FRPH.US,D,20221222,000000,27.8,27.85,27.5,27.57,22512,0
+FRPH.US,D,20221223,000000,27.5,27.98,27.005,27.82,13868,0
+FRPH.US,D,20221227,000000,27.825,27.825,27.085,27.11,16616,0
+FRPH.US,D,20221228,000000,27.1,27.505,26.75,26.75,9036,0
+FRPH.US,D,20221229,000000,27.02,27.4125,26.9808,27.245,23554,0
+FRPH.US,D,20221230,000000,27.175,27.6625,26.75,26.93,18166,0
+FRPH.US,D,20230103,000000,26.98,27.305,26.75,27.12,45584,0
+FRPH.US,D,20230104,000000,27.125,27.45,27.125,27.45,11248,0
+FRPH.US,D,20230105,000000,27.495,27.615,27.39,27.555,6700,0
+FRPH.US,D,20230106,000000,28.015,28.13,27.875,28.13,9154,0
+FRPH.US,D,20230109,000000,27.75,27.7925,27.13,27.275,14730,0
+FRPH.US,D,20230110,000000,27.34,27.34,27.1,27.1,9678,0
+FRPH.US,D,20230111,000000,27.16,27.625,27.1,27.5,13320,0
+FRPH.US,D,20230112,000000,27.955,28.02,27.565,27.85,14162,0
+FRPH.US,D,20230113,000000,27.945,28.05,27.9,27.9,8950,0
+FRPH.US,D,20230117,000000,28.1,28.48,28.03,28.125,17420,0
+FRPH.US,D,20230118,000000,29.025,29.025,27.875,27.88,11704,0
+FRPH.US,D,20230119,000000,27.625,28.025,27.59,27.88,20032,0
+FRPH.US,D,20230120,000000,28.125,28.125,27.75,28.12,28554,0
+FRPH.US,D,20230123,000000,28.155,28.2,27.39,27.5,22486,0
+FRPH.US,D,20230124,000000,27.5,27.775,27.465,27.775,11672,0
+FRPH.US,D,20230125,000000,27.25,27.745,27.25,27.745,7072,0
+FRPH.US,D,20230126,000000,27.625,28,27.625,28,5238,0
+FRPH.US,D,20230127,000000,27.9925,28.04,27.255,27.5,14430,0
+FRPH.US,D,20230130,000000,27.7225,27.7225,27.28,27.51,8278,0
+FRPH.US,D,20230131,000000,27.6236,28.6325,27.6236,28.085,24090,0
+FRPH.US,D,20230201,000000,28.085,28.775,27.985,28.4,32054,0
+FRPH.US,D,20230202,000000,28.7,29.1962,28.5517,28.845,25950,0
+FRPH.US,D,20230203,000000,28.75,28.985,28.55,28.88,19132,0
+FRPH.US,D,20230206,000000,28.755,28.96,28.7,28.9,15170,0
+FRPH.US,D,20230207,000000,28.9775,29.25,28.9775,29.1,10268,0
+FRPH.US,D,20230208,000000,29.0225,29.095,28.57,28.975,15744,0
+FRPH.US,D,20230209,000000,29,29,28.825,28.825,11236,0
+FRPH.US,D,20230210,000000,28.995,29.385,28.855,28.865,7676,0
+FRPH.US,D,20230213,000000,29,29.47,28.855,29.15,14022,0
+FRPH.US,D,20230214,000000,28.965,28.965,28.965,28.965,4004,0
+FRPH.US,D,20230215,000000,28.875,29.18,28.875,28.89,8830,0
+FRPH.US,D,20230216,000000,28.75,29.005,28.685,28.87,11988,0
+FRPH.US,D,20230217,000000,28.98,29.15,28.7525,29.15,22028,0
+FRPH.US,D,20230221,000000,28.655,28.705,28.17,28.17,20284,0
+FRPH.US,D,20230222,000000,28.25,28.725,28,28.31,24634,0
+FRPH.US,D,20230223,000000,28.35,28.85,28.35,28.85,10434,0
+FRPH.US,D,20230224,000000,28.381,28.381,27.585,27.805,13880,0
+FRPH.US,D,20230227,000000,27.845,27.8715,27.625,27.75,10818,0
+FRPH.US,D,20230228,000000,27.97,28,27.325,27.325,27354,0
+FRPH.US,D,20230301,000000,27.27,27.27,26.875,26.955,14480,0
+FRPH.US,D,20230302,000000,26.97,27.3559,26.75,27.16,20866,0
+FRPH.US,D,20230303,000000,27.15,27.15,26.9,26.96,12416,0
+FRPH.US,D,20230306,000000,26.755,27,26.7188,26.885,18688,0
+FRPH.US,D,20230307,000000,27.185,28.235,27.01,28.065,38836,0
+FRPH.US,D,20230308,000000,28.495,29.495,28.445,29.495,18590,0
+FRPH.US,D,20230309,000000,29.495,29.935,28.625,28.625,14332,0
+FRPH.US,D,20230310,000000,28.985,28.985,27.87,28,30858,0
+FRPH.US,D,20230313,000000,27.625,28.27,27.301,28.11,28838,0
+FRPH.US,D,20230314,000000,28,28.44,27.7544,28,43240,0
+FRPH.US,D,20230315,000000,27.9,28.345,27.9,28.3,17494,0
+FRPH.US,D,20230316,000000,28.105,29.185,28.105,29.185,11732,0
+FRPH.US,D,20230317,000000,29.025,29.175,28.555,28.925,44948,0
+FRPH.US,D,20230320,000000,28.875,29.575,28.76,29.0275,23856,0
+FRPH.US,D,20230321,000000,29.27,29.41,29.015,29.015,10848,0
+FRPH.US,D,20230322,000000,29.025,29.025,28.04,28.05,15354,0
+FRPH.US,D,20230323,000000,28.195,28.465,27.705,27.705,14216,0
+FRPH.US,D,20230324,000000,27.51,28.645,27.51,28.45,19238,0
+FRPH.US,D,20230327,000000,27.975,28.85,27.975,28.6,7434,0
+FRPH.US,D,20230328,000000,28.565,28.635,28.22,28.635,6990,0
+FRPH.US,D,20230329,000000,28.59,28.63,28.59,28.63,8410,0
+FRPH.US,D,20230330,000000,28.625,28.68,28.39,28.68,7656,0
+FRPH.US,D,20230331,000000,28.9916,28.9916,28.68,28.94,24532,0
+FRPH.US,D,20230403,000000,28.75,29.035,28.35,28.905,17174,0
+FRPH.US,D,20230404,000000,28.6525,28.9,28.6175,28.9,11954,0
+FRPH.US,D,20230405,000000,28.0375,28.73,28.0375,28.73,10050,0
+FRPH.US,D,20230406,000000,28.4026,28.705,28.4026,28.705,7458,0
+FRPH.US,D,20230410,000000,28.73,29.735,28.625,29.39,49928,0
+FRPH.US,D,20230411,000000,30.2125,30.2125,28.96,28.96,11756,0
+FRPH.US,D,20230412,000000,29.28,29.785,29.215,29.66,26174,0
+FRPH.US,D,20230413,000000,29.64,29.895,29.5484,29.705,11172,0
+FRPH.US,D,20230414,000000,29.75,29.75,29.6,29.75,26798,0
+FRPH.US,D,20230417,000000,29.755,30.015,29.525,30.015,9056,0
+FRPH.US,D,20230418,000000,29.95,30.145,29.24,29.715,34808,0
+FRPH.US,D,20230419,000000,29.97,29.97,29.41,29.41,6044,0
+FRPH.US,D,20230420,000000,29.21,29.56,29.21,29.54,7236,0
+FRPH.US,D,20230421,000000,29.36,29.36,28.71,28.84,15772,0
+FRPH.US,D,20230424,000000,29.565,29.565,29.065,29.065,6262,0
+FRPH.US,D,20230425,000000,29.2225,29.2225,28.53,28.6,14834,0
+FRPH.US,D,20230426,000000,28.555,28.99,28.44,28.69,13512,0
+FRPH.US,D,20230427,000000,28.695,29.4,28.695,29.4,6658,0
+FRPH.US,D,20230428,000000,29,29,29,29,6288,0
+FRPH.US,D,20230501,000000,29,29.325,27.93,28.25,26322,0
+FRPH.US,D,20230502,000000,28.25,28.9,27.91,28.825,15884,0
+FRPH.US,D,20230503,000000,28.85,29.2825,28.85,28.91,11054,0
+FRPH.US,D,20230504,000000,28.97,28.97,28.235,28.325,13404,0
+FRPH.US,D,20230505,000000,28.44,28.76,28.3575,28.475,14926,0
+FRPH.US,D,20230508,000000,28.435,28.435,27.8,27.95,12468,0
+FRPH.US,D,20230509,000000,27.705,28.12,27.525,28.12,18900,0
+FRPH.US,D,20230510,000000,28.38,28.97,28.38,28.9,18788,0
+FRPH.US,D,20230511,000000,28.46,28.955,28.3832,28.805,18246,0
+FRPH.US,D,20230512,000000,28.525,28.7075,27.01,27.54,49476,0
+FRPH.US,D,20230515,000000,27.5,27.5,26.89,27.065,44786,0
+FRPH.US,D,20230516,000000,27.07,27.3768,26.7775,26.785,54118,0
+FRPH.US,D,20230517,000000,27.015,27.2825,26.5,27.05,45924,0
+FRPH.US,D,20230518,000000,27.065,27.419,26.79,27.175,39122,0
+FRPH.US,D,20230519,000000,27.3,27.38,26.725,27.15,47368,0
+FRPH.US,D,20230522,000000,26.89,27.8275,26.89,27.585,45506,0
+FRPH.US,D,20230523,000000,27.295,28.25,27.295,28.04,43894,0
+FRPH.US,D,20230524,000000,27.5575,27.85,27.475,27.525,56744,0
+FRPH.US,D,20230525,000000,27.51,27.6025,26.6375,26.945,67064,0
+FRPH.US,D,20230526,000000,27.015,27.27,26.575,27.25,80054,0
+FRPH.US,D,20230530,000000,27.17,27.605,26.5925,26.99,99554,0
+FRPH.US,D,20230531,000000,26.85,26.945,26.225,26.405,874170,0
+FRPH.US,D,20230601,000000,26.765,28.005,26.625,27.84,51004,0
+FRPH.US,D,20230602,000000,27.635,29.445,27.635,29.22,75788,0
+FRPH.US,D,20230605,000000,29.115,29.625,28.16,28.605,59178,0
+FRPH.US,D,20230606,000000,29.105,29.74,29.105,29.56,43260,0
+FRPH.US,D,20230607,000000,29.685,30.71,29.685,30.515,73030,0
+FRPH.US,D,20230608,000000,29.645,30.38,29.645,30.315,33606,0
+FRPH.US,D,20230609,000000,30.315,30.315,29.61,29.98,18408,0
+FRPH.US,D,20230612,000000,30.015,30.5,29.77,29.95,33442,0
+FRPH.US,D,20230613,000000,30,30.01,29.72,29.78,23894,0
+FRPH.US,D,20230614,000000,30.07,30.07,29.345,29.37,22380,0
+FRPH.US,D,20230615,000000,28.75,29.8725,28.75,29.805,25536,0
+FRPH.US,D,20230616,000000,30,30,29.26,29.4,44484,0
+FRPH.US,D,20230620,000000,29.05,29.46,28.795,28.99,16550,0
+FRPH.US,D,20230621,000000,28.775,28.785,28.41,28.435,14972,0
+FRPH.US,D,20230622,000000,28.35,28.5382,28.14,28.28,20694,0
+FRPH.US,D,20230623,000000,27.87,28.29,27.74,27.995,89778,0
+FRPH.US,D,20230626,000000,28.49,28.49,27.955,28.13,19710,0
+FRPH.US,D,20230627,000000,28.565,28.7925,28.525,28.595,15814,0
+FRPH.US,D,20230628,000000,28.565,28.9348,28.565,28.735,15670,0
+FRPH.US,D,20230629,000000,28.69,29.22,28.535,28.99,14102,0
+FRPH.US,D,20230630,000000,29.24,29.24,28.72,28.785,18162,0
+FRPH.US,D,20230703,000000,28.52,28.52,28.25,28.4,14330,0
+FRPH.US,D,20230705,000000,28.2625,28.32,28.01,28.195,23824,0
+FRPH.US,D,20230706,000000,27.84,27.84,27.315,27.41,41578,0
+FRPH.US,D,20230707,000000,27.23,28.32,27.23,27.82,30022,0
+FRPH.US,D,20230710,000000,27.9,28.0681,27.755,27.815,20172,0
+FRPH.US,D,20230711,000000,27.83,28.64,27.83,28.575,25884,0
+FRPH.US,D,20230712,000000,28.895,28.895,28.575,28.6,10964,0
+FRPH.US,D,20230713,000000,28.61,28.8,28.45,28.8,13862,0
+FRPH.US,D,20230714,000000,28.61,28.675,28.35,28.565,30374,0
+FRPH.US,D,20230717,000000,28.85,29.18,28.515,28.515,14880,0
+FRPH.US,D,20230718,000000,28.63,29.55,28.3055,29.34,52030,0
+FRPH.US,D,20230719,000000,29.545,29.545,29.08,29.27,15676,0
+FRPH.US,D,20230720,000000,29.245,29.375,28.865,29,14348,0
+FRPH.US,D,20230721,000000,29.2,29.5,29.15,29.15,27386,0
+FRPH.US,D,20230724,000000,29.09,29.09,28.5,28.5,12178,0
+FRPH.US,D,20230725,000000,28.6,28.865,28.465,28.705,14442,0
+FRPH.US,D,20230726,000000,28.575,28.81,28.445,28.59,24410,0
+FRPH.US,D,20230727,000000,28.595,28.595,27.75,28.2,26240,0
+FRPH.US,D,20230728,000000,28.45,28.45,28.27,28.415,11252,0
+FRPH.US,D,20230731,000000,28.4,28.8027,28.0275,28.685,21292,0
+FRPH.US,D,20230801,000000,28.42,28.84,28.085,28.2,10832,0
+FRPH.US,D,20230802,000000,28.12,28.445,28.03,28.12,11894,0
+FRPH.US,D,20230803,000000,28.135,28.4125,27.93,28.16,20578,0
+FRPH.US,D,20230804,000000,28.095,28.4,28.095,28.265,12554,0
+FRPH.US,D,20230807,000000,28.175,28.6775,28.175,28.675,16558,0
+FRPH.US,D,20230808,000000,28.515,28.705,28.32,28.65,17860,0
+FRPH.US,D,20230809,000000,28.405,28.405,28.025,28.255,18810,0
+FRPH.US,D,20230810,000000,28.055,28.5,28.055,28.355,20160,0
+FRPH.US,D,20230811,000000,28.5,28.635,28.1322,28.49,46024,0
+FRPH.US,D,20230814,000000,28.27,28.3,27.855,27.885,40158,0
+FRPH.US,D,20230815,000000,27.79,27.91,27.5,27.79,60734,0
+FRPH.US,D,20230816,000000,27.77,28.175,27.77,27.85,29188,0
+FRPH.US,D,20230817,000000,28.15,28.625,27.84,28.055,27804,0
+FRPH.US,D,20230818,000000,27.795,28.405,27.795,28.24,19062,0
+FRPH.US,D,20230821,000000,28.24,28.37,27.99,28.31,23956,0
+FRPH.US,D,20230822,000000,28.325,28.5,27.76,27.77,16740,0
+FRPH.US,D,20230823,000000,28.1,28.195,27.995,28.19,16462,0
+FRPH.US,D,20230824,000000,28.02,28.165,28.02,28.165,14888,0
+FRPH.US,D,20230825,000000,27.92,27.925,27.8425,27.925,11630,0
+FRPH.US,D,20230828,000000,28.04,28.04,27.71,27.79,23442,0
+FRPH.US,D,20230829,000000,27.985,28.2,27.93,28.2,14842,0
+FRPH.US,D,20230830,000000,28.01,28.49,28.01,28.43,24034,0
+FRPH.US,D,20230831,000000,28.37,28.7,28.37,28.485,24936,0
+FRPH.US,D,20230901,000000,28.59,28.75,28.465,28.51,14852,0
+FRPH.US,D,20230905,000000,28.265,28.265,27.705,27.75,16928,0
+FRPH.US,D,20230906,000000,27.75,27.75,27.49,27.505,15120,0
+FRPH.US,D,20230907,000000,27.65,28.215,27.475,27.93,34872,0
+FRPH.US,D,20230908,000000,27.88,28.125,27.705,27.78,17468,0
+FRPH.US,D,20230911,000000,28.3,28.3,27.885,27.885,17972,0
+FRPH.US,D,20230912,000000,27.94,28.39,27.895,28.04,16556,0
+FRPH.US,D,20230913,000000,28.3525,28.4225,28.25,28.28,27820,0
+FRPH.US,D,20230914,000000,28.5,29.11,28.445,28.59,30518,0
+FRPH.US,D,20230915,000000,28.6,28.735,28.145,28.73,76928,0
+FRPH.US,D,20230918,000000,28.555,28.745,28.03,28.03,15160,0
+FRPH.US,D,20230919,000000,28.18,28.255,27.715,27.755,24760,0
+FRPH.US,D,20230920,000000,27.805,28.18,27.755,27.8,11342,0
+FRPH.US,D,20230921,000000,27.985,27.985,27.2964,27.96,27504,0
+FRPH.US,D,20230922,000000,27.805,28.9122,27.7,27.73,14504,0
+FRPH.US,D,20230925,000000,27.98,28,27.355,27.78,14762,0
+FRPH.US,D,20230926,000000,27.355,27.595,27.16,27.41,21866,0
+FRPH.US,D,20230927,000000,27.525,27.735,27.1375,27.15,21156,0
+FRPH.US,D,20230928,000000,27.3175,27.3175,27.05,27.265,10918,0
+FRPH.US,D,20230929,000000,27.11,27.11,26.805,26.985,16320,0
+FRPH.US,D,20231002,000000,26.77,27.28,26.75,26.825,20380,0
+FRPH.US,D,20231003,000000,27,27,26.595,26.595,23710,0
+FRPH.US,D,20231004,000000,26.725,27.04,26.725,27.015,12660,0
+FRPH.US,D,20231005,000000,27.06,27.5375,27.06,27.425,30722,0
+FRPH.US,D,20231006,000000,27.255,27.87,27.255,27.51,12882,0
+FRPH.US,D,20231009,000000,27.315,28.2,27.315,27.495,21754,0
+FRPH.US,D,20231010,000000,27.575,28.2975,27.575,27.7,24832,0
+FRPH.US,D,20231011,000000,28.63,28.63,27.7425,27.95,13364,0
+FRPH.US,D,20231012,000000,27.85,27.85,27.355,27.59,17062,0
+FRPH.US,D,20231013,000000,27.895,27.895,27.36,27.64,18580,0
+FRPH.US,D,20231016,000000,27.635,27.99,27.455,27.915,12980,0
+FRPH.US,D,20231017,000000,27.83,28.48,27.83,27.86,23550,0
+FRPH.US,D,20231018,000000,27.915,27.915,26.845,26.98,17138,0
+FRPH.US,D,20231019,000000,26.91,27.6162,26.8825,27,35472,0
+FRPH.US,D,20231020,000000,27.155,27.155,26.7575,27.06,21338,0
+FRPH.US,D,20231023,000000,27.7762,27.7762,26.765,26.885,13762,0
+FRPH.US,D,20231024,000000,26.985,27.25,26.985,27.095,12550,0
+FRPH.US,D,20231025,000000,27,27.155,26.995,27.05,20400,0
+FRPH.US,D,20231026,000000,27,27.37,27,27.37,11288,0
+FRPH.US,D,20231027,000000,27.215,27.215,26.75,27.02,22526,0
+FRPH.US,D,20231030,000000,27.125,27.125,26.925,26.975,15862,0
+FRPH.US,D,20231031,000000,26.7612,26.895,26.7612,26.895,9990,0
+FRPH.US,D,20231101,000000,26.76,27.245,26.75,27.125,14858,0
+FRPH.US,D,20231102,000000,27.14,27.4025,26.8875,27.305,19408,0
+FRPH.US,D,20231103,000000,27.805,28.52,27.485,27.485,26576,0
+FRPH.US,D,20231107,000000,26.85,27.185,26.85,27.185,14332,0
+FRPH.US,D,20231108,000000,27.215,27.43,26.75,26.87,25528,0
+FRPH.US,D,20231109,000000,27.125,27.545,26.75,27.54,34064,0
+FRPH.US,D,20231110,000000,27.745,28.7,27.51,28.35,22014,0
+FRPH.US,D,20231113,000000,28.25,28.325,28,28.2,12522,0
+FRPH.US,D,20231114,000000,28.775,29.8,28.7428,29.75,31056,0
+FRPH.US,D,20231115,000000,29.825,29.94,29.2,29.58,20442,0
+FRPH.US,D,20231116,000000,29.83,29.83,29.22,29.49,15250,0
+FRPH.US,D,20231117,000000,29.735,29.735,28.85,29.005,41562,0
+FRPH.US,D,20231120,000000,28.66,28.98,28.59,28.98,27920,0
+FRPH.US,D,20231121,000000,28.8,28.8,28.71,28.71,6090,0
+FRPH.US,D,20231122,000000,28.8,29.3,28.8,29.175,10770,0
+FRPH.US,D,20231124,000000,29.265,29.375,29.1,29.1,6764,0
+FRPH.US,D,20231127,000000,28.835,29.14,28.835,29.105,16838,0
+FRPH.US,D,20231128,000000,29.13,29.13,29,29,8900,0
+FRPH.US,D,20231129,000000,29.25,29.25,28.875,28.875,12562,0
+FRPH.US,D,20231130,000000,28.875,28.875,27.375,27.575,43014,0
+FRPH.US,D,20231201,000000,27.69,28.99,27.69,28.985,31532,0
+FRPH.US,D,20231204,000000,29,29.395,28.87,29.3575,11872,0
+FRPH.US,D,20231205,000000,29.495,29.495,28.74,28.74,12410,0
+FRPH.US,D,20231206,000000,29.415,29.415,28.38,28.46,9848,0
+FRPH.US,D,20231207,000000,28.75,29.21,28.505,29.21,36144,0
+FRPH.US,D,20231208,000000,28.685,29.455,28.685,29.35,13232,0
+FRPH.US,D,20231211,000000,29.695,29.695,29.35,29.4,14334,0
+FRPH.US,D,20231212,000000,29.385,30.04,29.22,29.765,16750,0
+FRPH.US,D,20231213,000000,30.04,31.965,30.04,31.855,41004,0
+FRPH.US,D,20231214,000000,31.5,32,30.825,31.54,75448,0
+FRPH.US,D,20231215,000000,31.86,31.86,30.7575,31.345,64748,0
+FRPH.US,D,20231218,000000,31.62,32,31.51,31.67,24948,0
+FRPH.US,D,20231219,000000,31.735,31.96,31.4,31.4,25978,0
+FRPH.US,D,20231220,000000,31.22,32,30.9301,31.25,31854,0
+FRPH.US,D,20231221,000000,31.04,31.815,30.862,31.815,14414,0
+FRPH.US,D,20231222,000000,32.13,32.4225,32.13,32.295,20140,0
+FRPH.US,D,20231226,000000,32.455,32.5,32.1695,32.34,19578,0
+FRPH.US,D,20231227,000000,32.445,32.5,32.0225,32.285,22646,0
+FRPH.US,D,20231228,000000,32,32,31.7675,31.97,12370,0
+FRPH.US,D,20231229,000000,31.585,31.74,31.44,31.44,19124,0
+FRPH.US,D,20240102,000000,31.5,31.94,31.41,31.775,17716,0
+FRPH.US,D,20240103,000000,31.75,31.75,30.5475,30.575,22960,0
+FRPH.US,D,20240104,000000,30.83,31.325,30.08,30.08,19318,0
+FRPH.US,D,20240105,000000,29.885,30.335,29.51,29.56,20980,0
+FRPH.US,D,20240108,000000,29.301,30.215,29.301,30.215,9214,0
+FRPH.US,D,20240109,000000,29.94,29.94,29.755,29.755,8776,0
+FRPH.US,D,20240110,000000,29.815,29.965,29.745,29.745,17664,0
+FRPH.US,D,20240111,000000,29.63,29.63,29.25,29.5,18460,0
+FRPH.US,D,20240112,000000,29.845,29.845,29.505,29.62,9700,0
+FRPH.US,D,20240116,000000,29.175,29.175,28.63,28.64,22020,0
+FRPH.US,D,20240117,000000,28.325,29.44,28.01,28.95,17386,0
+FRPH.US,D,20240118,000000,28.82,29.155,28.515,29.06,12300,0
+FRPH.US,D,20240119,000000,29.4,29.695,29.05,29.465,18068,0
+FRPH.US,D,20240122,000000,29.48,30,29.48,29.77,18306,0
+FRPH.US,D,20240123,000000,30.165,30.165,29,29,25714,0
+FRPH.US,D,20240124,000000,29.055,29.23,28.795,29.225,15818,0
+FRPH.US,D,20240125,000000,29.61,30.365,28.6212,30.365,23788,0
+FRPH.US,D,20240126,000000,30.62,30.62,29.775,29.775,11082,0
+FRPH.US,D,20240129,000000,29.465,30.78,29.465,30.65,14156,0
+FRPH.US,D,20240130,000000,30.375,30.4,30.0475,30.33,8684,0
+FRPH.US,D,20240131,000000,29.7,30.25,29.05,29.05,22660,0
+FRPH.US,D,20240201,000000,28.985,30.44,28.985,30.05,20086,0
+FRPH.US,D,20240202,000000,30,30.05,29.545,29.55,23612,0
+FRPH.US,D,20240205,000000,29.475,29.5,29.055,29.11,18940,0
+FRPH.US,D,20240206,000000,29.21,29.835,29.105,29.655,9184,0
+FRPH.US,D,20240207,000000,29.7264,29.8032,29.23,29.505,13534,0
+FRPH.US,D,20240208,000000,29.615,30.49,29.615,30.06,30792,0
+FRPH.US,D,20240209,000000,30.2395,30.9,30.2395,30.5,22196,0
+FRPH.US,D,20240212,000000,30.81,31.32,30.625,30.625,31920,0
+FRPH.US,D,20240213,000000,29.825,29.84,28.8,28.98,39508,0
+FRPH.US,D,20240214,000000,29.675,30.015,29.35,29.63,25074,0
+FRPH.US,D,20240215,000000,30,30.875,29.97,30.7,23138,0
+FRPH.US,D,20240216,000000,30.625,30.625,30,30.29,21298,0
+FRPH.US,D,20240220,000000,30.115,30.285,29.665,29.665,18382,0
+FRPH.US,D,20240221,000000,29.76,30.0672,29.565,29.805,17948,0
+FRPH.US,D,20240222,000000,30.025,30.145,29.98,30.145,30936,0
+FRPH.US,D,20240223,000000,30,30.2775,30,30,11170,0
+FRPH.US,D,20240226,000000,30.005,30.18,30,30.18,11944,0
+FRPH.US,D,20240227,000000,30.0206,30.125,30,30.05,13258,0
+FRPH.US,D,20240228,000000,30,30.67,30,30.005,16484,0
+FRPH.US,D,20240229,000000,30.375,30.375,30.0594,30.1,12512,0
+FRPH.US,D,20240301,000000,30.025,30.13,30,30,10636,0
+FRPH.US,D,20240304,000000,30.05,30.375,30,30.1,27504,0
+FRPH.US,D,20240305,000000,30.155,30.2,30,30.015,25106,0
+FRPH.US,D,20240306,000000,30.155,30.62,30.005,30.255,23436,0
+FRPH.US,D,20240307,000000,30.625,30.625,30.5625,30.6,12958,0
+FRPH.US,D,20240308,000000,30.94,31.29,30.225,30.685,13326,0
+FRPH.US,D,20240311,000000,30.52,30.6575,30.25,30.34,8978,0
+FRPH.US,D,20240312,000000,30.255,30.38,30,30.38,18932,0
+FRPH.US,D,20240313,000000,30.45,31.25,30.4,31.15,32362,0
+FRPH.US,D,20240314,000000,31.05,31.135,30.055,30.2,22024,0
+FRPH.US,D,20240315,000000,29.96,30.5,29.83,30.49,83582,0
+FRPH.US,D,20240318,000000,30.28,30.28,29.595,29.595,25284,0
+FRPH.US,D,20240319,000000,29.615,30,29.585,29.855,14968,0
+FRPH.US,D,20240320,000000,29.86,30.39,29.5225,30.39,15400,0
+FRPH.US,D,20240321,000000,30.68,30.9888,30.4875,30.6,25226,0
+FRPH.US,D,20240322,000000,30.2825,30.3,29.835,29.975,15730,0
+FRPH.US,D,20240325,000000,29.95,29.95,29.625,29.625,12750,0
+FRPH.US,D,20240326,000000,29.945,30.2054,29.225,29.225,21502,0
+FRPH.US,D,20240327,000000,29.45,30.2,29.45,30.005,18458,0
+FRPH.US,D,20240328,000000,30.495,30.85,30.405,30.7,15676,0
+FRPH.US,D,20240401,000000,30.845,30.845,29.885,29.885,11374,0
+FRPH.US,D,20240402,000000,29.5,29.6325,29.19,29.525,19426,0
+FRPH.US,D,20240403,000000,29.56,30.507,29.56,29.93,14260,0
+FRPH.US,D,20240404,000000,30.3204,30.8819,30.03,30.085,19148,0
+FRPH.US,D,20240405,000000,30.18,30.355,30.18,30.3,21538,0
+FRPH.US,D,20240408,000000,30.48,30.55,30.26,30.26,10082,0
+FRPH.US,D,20240409,000000,30.255,30.6088,30.255,30.255,9576,0
+FRPH.US,D,20240410,000000,30.25,30.665,30.1725,30.48,50022,0
+FRPH.US,D,20240411,000000,30.7,30.7,30.02,30.105,15748,0
+FRPH.US,D,20240412,000000,29.88,29.88,29.645,29.845,17014,0
+FRPH.US,D,20240415,000000,30.41,30.695,29.5,30.17,25963,0
+FRPH.US,D,20240416,000000,30,30,29.23,29.23,17729,0
+FRPH.US,D,20240417,000000,29.5,29.61,29,29.33,22569,0
+FRPH.US,D,20240418,000000,29.35,29.68,29.35,29.38,27467,0
+FRPH.US,D,20240419,000000,29.35,30.51,29.35,30.51,14806,0
+FRPH.US,D,20240422,000000,30.6,30.99,30.13,30.13,24445,0
+FRPH.US,D,20240423,000000,30.81,30.81,30.17,30.42,14635,0
+FRPH.US,D,20240424,000000,30.04,30.77,30.04,30.7,21404,0
+FRPH.US,D,20240425,000000,30.68,30.82,30.0501,30.36,19069,0
+FRPH.US,D,20240426,000000,30.445,30.48,30.375,30.43,11392,0
+FRPH.US,D,20240429,000000,30.7318,30.84,30.47,30.74,10587,0
+FRPH.US,D,20240430,000000,30.8,30.8,30.24,30.31,15311,0
+FRPH.US,D,20240501,000000,30.505,31,30.25,30.6,21499,0
+FRPH.US,D,20240502,000000,30.5974,31.04,30.385,30.53,21874,0
+FRPH.US,D,20240503,000000,31.07,31.37,30.59,31,14664,0
+FRPH.US,D,20240506,000000,31.36,31.77,30.84,31.07,12170,0
+FRPH.US,D,20240507,000000,30.88,31,30.55,30.56,30485,0
+FRPH.US,D,20240508,000000,30.195,31,30.195,31,22621,0
+FRPH.US,D,20240509,000000,31,31,30.4,30.92,19302,0
+FRPH.US,D,20240510,000000,30.87,30.87,30.45,30.62,18325,0
+FRPH.US,D,20240513,000000,30.5544,30.73,30.02,30.02,17308,0
+FRPH.US,D,20240514,000000,30.54,30.54,29.84,30.03,16597,0
+FRPH.US,D,20240515,000000,30.31,30.805,30.095,30.13,27581,0
+FRPH.US,D,20240516,000000,30.13,30.13,29.8205,30.02,17437,0
+FRPH.US,D,20240517,000000,30.2,30.4205,29.91,30.08,20950,0
+FRPH.US,D,20240520,000000,29.91,29.915,29.33,29.33,26383,0
+FRPH.US,D,20240521,000000,29.73,29.73,29.05,29.25,21737,0
+FRPH.US,D,20240522,000000,29.385,29.765,29.305,29.42,15409,0
+FRPH.US,D,20240523,000000,29.57,30.05,28.93,29.01,24793,0
+FRPH.US,D,20240524,000000,29.33,30.665,28.93,30.54,43021,0
+FRPH.US,D,20240528,000000,30.72,31.455,30.6,30.97,31963,0
+FRPH.US,D,20240529,000000,30.75,31,30.25,30.27,17534,0
+FRPH.US,D,20240530,000000,30.58,31.17,30.495,30.9,17278,0
+FRPH.US,D,20240531,000000,30.9,31.5,30.46,30.6,28716,0
+FRPH.US,D,20240603,000000,30.96,30.96,30.46,30.49,15637,0
+FRPH.US,D,20240604,000000,30.12,30.325,29.78,29.94,14100,0
+FRPH.US,D,20240605,000000,30,30.43,30,30.41,11063,0
+FRPH.US,D,20240606,000000,30.29,30.35,30.09,30.1,8340,0
+FRPH.US,D,20240607,000000,30.015,30.34,29.77,29.87,11598,0
+FRPH.US,D,20240610,000000,29.9,30.12,29.56,29.92,15843,0
+FRPH.US,D,20240611,000000,29.62,29.92,29.62,29.81,16070,0
+FRPH.US,D,20240612,000000,30.5,30.5,29.6,30.07,25905,0
+FRPH.US,D,20240613,000000,29.95,29.95,29.1097,29.59,16445,0
+FRPH.US,D,20240614,000000,29.5,29.5852,29.03,29.22,17273,0
+FRPH.US,D,20240617,000000,29.15,29.44,29.15,29.39,9433,0
+FRPH.US,D,20240618,000000,29.55,29.55,29.11,29.13,18426,0
+FRPH.US,D,20240620,000000,29.05,29.5,29.05,29.17,13201,0
+FRPH.US,D,20240621,000000,29.06,29.37,27.75,27.84,118832,0
+FRPH.US,D,20240624,000000,28,28.84,27.84,27.84,41243,0
+FRPH.US,D,20240625,000000,28.24,28.25,27.75,27.88,18172,0
+FRPH.US,D,20240626,000000,27.78,28.4213,27.595,28.17,24984,0
+FRPH.US,D,20240627,000000,28.39,28.66,28.23,28.5,15530,0
+FRPH.US,D,20240628,000000,29.14,29.14,27.79,28.52,109344,0
+FRPH.US,D,20240701,000000,28.38,28.64,27.87,28.09,23247,0
+FRPH.US,D,20240702,000000,27.93,28.25,27.78,27.79,18301,0
+FRPH.US,D,20240703,000000,27.98,28.09,27.5,27.94,12372,0
+FRPH.US,D,20240705,000000,28,28.07,27.6,27.71,14148,0
+FRPH.US,D,20240708,000000,27.97,28.1458,27.75,27.86,11481,0
+FRPH.US,D,20240709,000000,27.84,27.84,27.41,27.48,9805,0
+FRPH.US,D,20240710,000000,27.6271,27.81,27.12,27.81,18529,0
+FRPH.US,D,20240711,000000,28.49,29.5,28.4,29.37,48806,0
+FRPH.US,D,20240712,000000,29.5,29.6,28.77,29.13,34792,0
+FRPH.US,D,20240715,000000,29.2,29.5,28.945,29.16,33208,0
+FRPH.US,D,20240716,000000,29.25,29.61,29.25,29.61,68661,0
+FRPH.US,D,20240717,000000,29.47,30.71,29.47,30.48,35080,0
+FRPH.US,D,20240718,000000,30.31,30.9901,29.79,29.84,28866,0
+FRPH.US,D,20240719,000000,29.89,30.26,28.94,29.02,19362,0
+FRPH.US,D,20240722,000000,29.23,30.23,28.99,29.85,16558,0
+FRPH.US,D,20240723,000000,29.69,30.59,29.69,30.3,29204,0
+FRPH.US,D,20240724,000000,30.1,30.52,29.55,29.56,16559,0
+FRPH.US,D,20240725,000000,29.76,30.88,29.4,30.16,28964,0
+FRPH.US,D,20240726,000000,30.58,30.58,29.64,30.27,32391,0
+FRPH.US,D,20240729,000000,30.25,30.25,29.3,29.48,19245,0
+FRPH.US,D,20240730,000000,29.7,29.92,29.28,29.65,24746,0
+FRPH.US,D,20240731,000000,29.4,30.47,29.3801,30.09,49736,0
+FRPH.US,D,20240801,000000,29.2736,29.3,28.965,29.18,23147,0
+FRPH.US,D,20240802,000000,28.28,28.67,28.11,28.32,24106,0
+FRPH.US,D,20240805,000000,27.3,28.17,26.99,28.04,57482,0
+FRPH.US,D,20240806,000000,27.94,28.33,27.61,28.29,20139,0
+FRPH.US,D,20240807,000000,28.51,28.6,28,28.25,29610,0
+FRPH.US,D,20240808,000000,28.99,29.62,28.8425,29.62,17988,0
+FRPH.US,D,20240809,000000,29.56,29.56,29.03,29.35,14875,0
+FRPH.US,D,20240812,000000,29,29,28.535,28.78,32448,0
+FRPH.US,D,20240813,000000,29.06,29.29,28.64,29.26,11063,0
+FRPH.US,D,20240814,000000,29,29,28.8,28.91,12389,0
+FRPH.US,D,20240815,000000,29.52,29.73,28.925,29.46,26505,0
+FRPH.US,D,20240816,000000,29.46,29.575,29.0957,29.45,14412,0
+FRPH.US,D,20240819,000000,29.5,29.64,29.3,29.55,9578,0
+FRPH.US,D,20240820,000000,28.975,29.08,28.5501,28.86,35331,0
+FRPH.US,D,20240821,000000,28.66,28.99,28.415,28.88,28655,0
+FRPH.US,D,20240822,000000,28.74,29.03,28.46,28.79,15433,0
+FRPH.US,D,20240823,000000,29,29.66,29,29.64,28241,0
+FRPH.US,D,20240826,000000,29.65,29.88,29.33,29.34,23342,0
+FRPH.US,D,20240827,000000,29.6,30.16,29.6,29.98,32986,0
+FRPH.US,D,20240828,000000,29.93,30.11,29.8,29.9,17774,0
+FRPH.US,D,20240829,000000,30.19,30.19,29.69,29.69,16784,0
+FRPH.US,D,20240830,000000,29.825,29.825,29.6,29.62,52555,0
+FRPH.US,D,20240903,000000,29.26,29.61,29.26,29.35,23363,0
+FRPH.US,D,20240904,000000,29.3,30.11,29.15,29.23,16163,0
+FRPH.US,D,20240905,000000,29.31,29.6,28.76,28.77,14940,0
+FRPH.US,D,20240906,000000,28.89,28.92,28.38,28.45,15537,0
+FRPH.US,D,20240909,000000,28.41,28.9,28.41,28.53,22674,0
+FRPH.US,D,20240910,000000,28.41,28.74,28.37,28.67,11642,0
+FRPH.US,D,20240911,000000,28.51,28.66,28.245,28.59,14850,0
+FRPH.US,D,20240912,000000,28.85,29.16,28.7,29.01,17883,0
+FRPH.US,D,20240913,000000,29.42,29.76,29.365,29.61,12863,0
+FRPH.US,D,20240916,000000,29.81,29.915,29.12,29.73,16779,0
+FRPH.US,D,20240917,000000,30,30.49,29.57,29.57,15912,0
+FRPH.US,D,20240918,000000,29.43,30.45,29.37,29.59,28126,0
+FRPH.US,D,20240919,000000,30.06,30.6599,30,30.24,20301,0
+FRPH.US,D,20240920,000000,29.91,29.91,29.2,29.44,98529,0
+FRPH.US,D,20240923,000000,29.66,29.72,29.2,29.36,16437,0
+FRPH.US,D,20240924,000000,29.62,29.97,29.35,29.47,17237,0
+FRPH.US,D,20240925,000000,29.68,29.68,29.11,29.45,11373,0
+FRPH.US,D,20240926,000000,29.5,29.91,29.4,29.62,22355,0
+FRPH.US,D,20240927,000000,29.92,30.04,29.51,29.97,13861,0
+FRPH.US,D,20240930,000000,29.89,30.0999,29.52,29.86,16750,0
+FRPH.US,D,20241001,000000,29.45,29.45,29.13,29.28,12851,0
+FRPH.US,D,20241002,000000,29.28,29.67,29.28,29.46,12387,0
+FRPH.US,D,20241003,000000,29.32,29.7,29.2,29.51,13239,0
+FRPH.US,D,20241004,000000,29.87,30.3,29.68,30.13,13653,0
+FRPH.US,D,20241007,000000,29.92,30,29.37,29.39,21232,0
+FRPH.US,D,20241008,000000,29.6,29.85,29.19,29.7,10011,0
+FRPH.US,D,20241009,000000,29.88,30.01,29.75,29.8,17466,0
+FRPH.US,D,20241010,000000,29.46,29.825,29.46,29.74,13575,0
+FRPH.US,D,20241011,000000,29.74,30.09,29.69,29.94,20432,0
+FRPH.US,D,20241014,000000,29.82,29.86,29.35,29.8,17733,0
+FRPH.US,D,20241015,000000,29.94,30.16,29.63,29.66,24080,0
+FRPH.US,D,20241016,000000,29.98,30.205,29.63,30.18,34231,0
+FRPH.US,D,20241017,000000,30.19,30.44,30.01,30.44,19729,0
+FRPH.US,D,20241018,000000,30.46,30.5,30.2,30.2,15137,0
+FRPH.US,D,20241021,000000,30.04,30.07,29.45,29.47,20745,0
+FRPH.US,D,20241022,000000,29.4136,29.85,29.31,29.84,12425,0
+FRPH.US,D,20241023,000000,29.88,29.88,29.5,29.8,13478,0
+FRPH.US,D,20241024,000000,29.845,29.845,29.3838,29.6,9120,0
+FRPH.US,D,20241025,000000,29.455,29.455,29.2,29.2,9930,0
+FRPH.US,D,20241028,000000,29.46,29.7199,29.41,29.41,11949,0
+FRPH.US,D,20241029,000000,29.4,29.67,29.34,29.46,16822,0
+FRPH.US,D,20241030,000000,29.3,29.5,29.16,29.16,10804,0
+FRPH.US,D,20241031,000000,29.246,29.42,29,29,13414,0
+FRPH.US,D,20241101,000000,29.17,29.3599,28.96,29,16028,0
+FRPH.US,D,20241104,000000,28.7,29.46,28.7,29.44,14895,0
+FRPH.US,D,20241105,000000,29.49,30.18,29.49,30.18,15515,0
+FRPH.US,D,20241106,000000,31,31.21,30.5,30.84,68548,0
+FRPH.US,D,20241107,000000,30.84,31.23,30.32,30.57,34009,0
+FRPH.US,D,20241108,000000,30.68,31.23,30.305,31.13,30851,0
+FRPH.US,D,20241111,000000,31.42,31.7,31,31.41,21350,0
+FRPH.US,D,20241112,000000,31.28,31.46,30.585,30.84,29111,0
+FRPH.US,D,20241113,000000,31.14,31.23,30.62,30.65,27227,0
+FRPH.US,D,20241114,000000,30.65,30.91,30.45,30.69,31334,0
+FRPH.US,D,20241115,000000,30.89,31.21,30.6,31.17,29004,0
+FRPH.US,D,20241118,000000,31.12,31.74,31.12,31.57,37704,0
+FRPH.US,D,20241119,000000,31.27,31.96,31.25,31.9,24900,0
+FRPH.US,D,20241120,000000,31.71,31.8,30.95,31.43,41480,0
+FRPH.US,D,20241121,000000,31.23,31.865,31.23,31.7,73808,0
+FRPH.US,D,20241122,000000,31.88,32.5,31.75,32.48,73380,0
+FRPH.US,D,20241125,000000,33,33,31.935,32.01,42481,0
+FRPH.US,D,20241126,000000,31.76,31.99,31.5101,31.78,26163,0
+FRPH.US,D,20241127,000000,31.895,32.18,31.83,32.03,11552,0
+FRPH.US,D,20241129,000000,32.33,32.33,31.88,31.88,19055,0
+FRPH.US,D,20241202,000000,31.78,32,31.31,31.905,35416,0
+FRPH.US,D,20241203,000000,31.99,32,31.605,31.8,22784,0
+FRPH.US,D,20241204,000000,31.82,32,31.575,31.93,21435,0
+FRPH.US,D,20241205,000000,31.93,31.93,31.5,31.87,14499,0
+FRPH.US,D,20241206,000000,31.85,31.87,31.48,31.8,14710,0
+FRPH.US,D,20241209,000000,31.76,32.26,31.75,31.98,15153,0
+FRPH.US,D,20241210,000000,32,32.12,31.61,31.72,28624,0
+FRPH.US,D,20241211,000000,32.02,32.27,31.755,32.13,26115,0
+FRPH.US,D,20241212,000000,32.2,32.27,31.95,31.95,14743,0
+FRPH.US,D,20241213,000000,31.88,31.88,31.34,31.39,16352,0
+FRPH.US,D,20241216,000000,31.8337,31.843,31.15,31.48,11558,0
+FRPH.US,D,20241217,000000,31.5,31.54,31.205,31.35,15421,0
+FRPH.US,D,20241218,000000,31.34,31.62,29.96,30.12,33763,0
+FRPH.US,D,20241219,000000,30.18,30.33,29.88,29.88,26015,0
+FRPH.US,D,20241220,000000,29.54,30.4,29.54,30.05,76966,0
+FRPH.US,D,20241223,000000,30.04,30.19,29.74,29.82,18512,0
+FRPH.US,D,20241224,000000,29.82,30.19,29.7,30.19,12472,0
+FRPH.US,D,20241226,000000,30.02,30.2299,29.72,30.12,14843,0
+FRPH.US,D,20241227,000000,30.2,30.27,29.53,29.75,19520,0
+FRPH.US,D,20241230,000000,29.6835,30.2871,29.66,30.26,18412,0
+FRPH.US,D,20241231,000000,30.52,30.8,30.02,30.63,18308,0
+FRPH.US,D,20250102,000000,30.57,30.68,29.905,29.94,17461,0
+FRPH.US,D,20250103,000000,30.18,30.32,29.75,30.08,15735,0
+FRPH.US,D,20250106,000000,30.01,30.47,29.68,29.68,25829,0
+FRPH.US,D,20250107,000000,29.9,30.0026,29.55,29.59,31362,0
+FRPH.US,D,20250108,000000,29.59,30.02,29.295,29.49,17342,0
+FRPH.US,D,20250110,000000,29.38,29.405,28.65,28.74,36629,0
+FRPH.US,D,20250113,000000,28.65,29.41,28.58,29.26,27207,0
+FRPH.US,D,20250114,000000,29.38,29.76,29.38,29.71,17288,0
+FRPH.US,D,20250115,000000,30.27,30.38,29.61,29.95,22082,0
+FRPH.US,D,20250116,000000,30.08,30.54,30.0201,30.27,40286,0
+FRPH.US,D,20250117,000000,30.57,30.57,30.0723,30.44,36347,0
+FRPH.US,D,20250121,000000,30.7,30.88,30.21,30.21,36007,0
+FRPH.US,D,20250122,000000,30.1,30.445,29.68,29.77,31375,0
+FRPH.US,D,20250123,000000,29.8,30.56,29.77,30.56,50064,0
+FRPH.US,D,20250124,000000,30.43,30.8184,30.2,30.57,18557,0
+FRPH.US,D,20250127,000000,30.54,31.23,30.54,30.9,31932,0
+FRPH.US,D,20250128,000000,31,31.075,30.79,30.88,11688,0
+FRPH.US,D,20250129,000000,30.82,30.9364,30.5,30.77,15507,0
+FRPH.US,D,20250130,000000,30.83,31.39,30.81,30.81,10477,0
+FRPH.US,D,20250131,000000,30.78,30.79,30.38,30.54,40154,0
+FRPH.US,D,20250203,000000,30.06,30.92,30.02,30.78,24791,0
+FRPH.US,D,20250204,000000,30.78,30.835,30.445,30.5,54338,0
+FRPH.US,D,20250205,000000,30.67,30.775,30.42,30.5,29956,0
+FRPH.US,D,20250206,000000,30.54,31.26,30.4,31.26,36108,0
+FRPH.US,D,20250207,000000,31.26,31.3004,30.7701,31.12,44622,0
+FRPH.US,D,20250210,000000,31.27,31.3513,30.87,31.16,25718,0
+FRPH.US,D,20250211,000000,31.01,31.62,31.01,31.52,16117,0
+FRPH.US,D,20250212,000000,31.13,31.1711,30.8263,31,24999,0
+FRPH.US,D,20250213,000000,31.15,31.6152,30.955,31.47,22559,0
+FRPH.US,D,20250214,000000,31.66,31.9387,31.0825,31.24,30827,0
+FRPH.US,D,20250218,000000,31.13,31.56,31.07,31.46,23461,0
+FRPH.US,D,20250219,000000,31.23,31.66,31.23,31.51,15745,0
+FRPH.US,D,20250220,000000,31.39,31.39,30.89,31,18181,0
+FRPH.US,D,20250221,000000,31.28,31.38,30.465,30.75,28774,0
+FRPH.US,D,20250224,000000,30.98,31.34,30.86,30.99,33144,0
+FRPH.US,D,20250225,000000,31.13,31.48,30.91,31.18,36743,0
+FRPH.US,D,20250226,000000,31.12,31.57,30.955,31.5,42936,0
+FRPH.US,D,20250227,000000,31.35,31.635,30.9525,31.38,25843,0
+FRPH.US,D,20250228,000000,31.625,31.625,31.16,31.38,26621,0
+FRPH.US,D,20250303,000000,31.5,31.83,31.335,31.5,24912,0
+FRPH.US,D,20250304,000000,31.22,31.47,30.91,30.99,42205,0
+FRPH.US,D,20250305,000000,30.9,31.9899,30.51,31,42323,0
+FRPH.US,D,20250306,000000,30.49,30.98,29.2365,29.88,85951,0
+FRPH.US,D,20250307,000000,29.75,30.35,29.38,29.77,62735,0
+FRPH.US,D,20250310,000000,29.7,29.855,28.1,28.19,54371,0
+FRPH.US,D,20250311,000000,28.42,28.87,27.995,28.15,38296,0
+FRPH.US,D,20250312,000000,28.2,29.0405,28,28.63,50532,0
+FRPH.US,D,20250313,000000,28.75,28.75,27.55,27.55,28770,0
+FRPH.US,D,20250314,000000,27.85,28.03,27.2,27.865,68459,0
+FRPH.US,D,20250317,000000,27.72,28.02,27.6411,27.82,41420,0
+FRPH.US,D,20250318,000000,27.84,28.325,27.49,28.055,43384,0
+FRPH.US,D,20250319,000000,28.15,29.1,28.01,28.76,34618,0
+FRPH.US,D,20250320,000000,28.76,28.9088,28.12,28.47,22621,0
+FRPH.US,D,20250321,000000,28.21,28.7,27.84,28.24,87169,0
+FRPH.US,D,20250324,000000,28.56,28.94,28.425,28.66,28071,0
+FRPH.US,D,20250325,000000,28.74,28.95,28.19,28.34,47547,0
+FRPH.US,D,20250326,000000,28.662,28.96,28.31,28.73,23081,0
+FRPH.US,D,20250327,000000,28.752,28.99,28.5,28.86,24742,0
+FRPH.US,D,20250328,000000,29.07,29.07,28.4332,28.67,30993,0
+FRPH.US,D,20250331,000000,28.37,29.07,28.37,28.57,62523,0
+FRPH.US,D,20250401,000000,28.76,29.175,28.45,28.9,48157,0
+FRPH.US,D,20250402,000000,29.13,29.69,28.6219,28.95,68772,0
+FRPH.US,D,20250403,000000,28.11,28.7655,27.71,28.19,80873,0
+FRPH.US,D,20250404,000000,27.7,28.68,27.25,27.94,118225,0
+FRPH.US,D,20250407,000000,27.37,28.01,26.5,27.05,60610,0
+FRPH.US,D,20250408,000000,27.4,27.82,26.35,26.55,56461,0
+FRPH.US,D,20250409,000000,26.22,27.63,25.3701,27.21,119707,0
+FRPH.US,D,20250410,000000,27.18,27.55,26.155,26.41,83628,0
+FRPH.US,D,20250411,000000,26.29,26.7299,25.59,26.62,43894,0
+FRPH.US,D,20250414,000000,27.96,27.96,26.27,26.77,64323,0
+FRPH.US,D,20250415,000000,26.695,26.834,26.51,26.51,37647,0
+FRPH.US,D,20250416,000000,26.76,27.04,26.46,26.865,47662,0
+FRPH.US,D,20250417,000000,26.86,27.55,26.7,26.88,53656,0
+FRPH.US,D,20250421,000000,26.61,26.82,26.3,26.68,43855,0
+FRPH.US,D,20250422,000000,27.5,28.3725,26.9,26.95,66250,0
+FRPH.US,D,20250423,000000,27.55,27.55,26.59,26.71,57564,0
+FRPH.US,D,20250424,000000,26.54,27.405,26.3,26.57,41844,0
+FRPH.US,D,20250425,000000,26.33,26.87,26.21,26.74,37455,0
+FRPH.US,D,20250428,000000,26.56,27.01,26.3401,26.77,38097,0
+FRPH.US,D,20250429,000000,26.75,27.265,26.6,26.88,33401,0
+FRPH.US,D,20250430,000000,27.19,27.32,26.37,26.585,47267,0
+FRPH.US,D,20250501,000000,27.15,27.43,26.58,27.04,50428,0
+FRPH.US,D,20250502,000000,27.96,28.1836,27.4673,27.91,50602,0
+FRPH.US,D,20250505,000000,27.775,27.89,27.48,27.54,24743,0
+FRPH.US,D,20250506,000000,27.57,28.45,27.28,27.8,45508,0
+FRPH.US,D,20250507,000000,27.85,28.1327,27.435,27.61,40108,0
+FRPH.US,D,20250508,000000,27.61,28.375,27.5,27.55,35866,0
+FRPH.US,D,20250509,000000,27.74,27.765,27.31,27.35,26574,0
+FRPH.US,D,20250512,000000,27.91,27.98,27.18,27.4,61218,0
+FRPH.US,D,20250513,000000,27.93,28.02,26.46,26.6,45740,0
+FRPH.US,D,20250514,000000,26.73,27,25.92,26.3,60981,0
+FRPH.US,D,20250515,000000,26.565,26.565,26,26.31,33017,0
+FRPH.US,D,20250516,000000,26.24,26.727,26.0145,26.58,56224,0
+FRPH.US,D,20250519,000000,26.57,27.3545,26.16,26.92,38036,0
+FRPH.US,D,20250520,000000,26.69,27.67,26.69,27.58,56275,0
+FRPH.US,D,20250521,000000,27.24,27.55,26.555,26.63,44136,0
+FRPH.US,D,20250522,000000,26.45,26.905,26.2,26.59,74418,0
+FRPH.US,D,20250523,000000,26.5,26.79,26.25,26.47,61134,0
+FRPH.US,D,20250527,000000,26.74,28.3476,26.7,28.17,81807,0
+FRPH.US,D,20250528,000000,27.99,28.24,27,27.1,59556,0
+FRPH.US,D,20250529,000000,27.14,27.3999,26.94,27.26,40176,0
+FRPH.US,D,20250530,000000,27.3564,27.455,27.0122,27.12,72859,0
+FRPH.US,D,20250602,000000,27.19,27.768,26.95,27.07,47233,0
+FRPH.US,D,20250603,000000,26.99,27.475,26.92,27.22,32065,0
+FRPH.US,D,20250604,000000,27.04,27.51,26.98,27.15,57641,0
+FRPH.US,D,20250605,000000,27.05,27.36,26.805,26.985,43144,0
+FRPH.US,D,20250606,000000,27.27,27.48,26.745,26.86,30879,0
+FRPH.US,D,20250609,000000,27.06,27.406,26.98,27.15,47958,0
+FRPH.US,D,20250610,000000,27.25,27.7694,27.225,27.62,28027,0
+FRPH.US,D,20250611,000000,27.54,27.975,27.14,27.35,54856,0
+FRPH.US,D,20250612,000000,27.34,27.57,26.945,27.53,31375,0
+FRPH.US,D,20250613,000000,27.26,27.27,26.81,26.87,31805,0
+FRPH.US,D,20250616,000000,27.06,27.14,26.7395,26.95,69756,0
+FRPH.US,D,20250617,000000,26.83,27.385,26.83,26.85,30180,0
+FRPH.US,D,20250618,000000,26.77,27.45,26.77,27.09,42735,0
+FRPH.US,D,20250620,000000,27.32,27.482,26.71,26.76,54143,0
+FRPH.US,D,20250623,000000,26.79,27.49,26.79,27.46,43779,0
+FRPH.US,D,20250624,000000,27.48,27.69,27.33,27.62,24695,0
+FRPH.US,D,20250625,000000,27.5,27.71,26.73,26.86,36407,0
+FRPH.US,D,20250626,000000,27.04,27.26,26.79,27.02,34384,0
+FRPH.US,D,20250627,000000,27.16,27.65,27.035,27.54,237181,0
+FRPH.US,D,20250630,000000,27.51,27.51,26.78,26.89,57973,0
+FRPH.US,D,20250701,000000,27,27.5599,26.94,26.96,34708,0
+FRPH.US,D,20250702,000000,27,27.46,26.8371,26.96,54952,0
+FRPH.US,D,20250703,000000,26.98,27.24,26.8,27.24,26433,0
+FRPH.US,D,20250707,000000,27.08,27.23,26.6801,26.77,43370,0
+FRPH.US,D,20250708,000000,26.73,27.265,26.6752,26.82,49197,0
+FRPH.US,D,20250709,000000,26.88,27.2,26.6001,26.69,23909,0
+FRPH.US,D,20250710,000000,26.6,27.36,26.6,27.06,36260,0
+FRPH.US,D,20250711,000000,27.1,27.11,26.7301,27.03,28435,0
+FRPH.US,D,20250714,000000,26.89,27.26,26.88,26.97,36032,0
+FRPH.US,D,20250715,000000,26.9,27.1331,26.54,26.63,57891,0
+FRPH.US,D,20250716,000000,26.7,27.335,26.7,27.17,87994,0
+FRPH.US,D,20250717,000000,27.19,27.45,26.94,27.22,63504,0
+FRPH.US,D,20250718,000000,27.41,27.45,26.88,26.94,42515,0
+FRPH.US,D,20250721,000000,26.93,27.5,26.93,27.39,35853,0
+FRPH.US,D,20250722,000000,27.44,27.5,27.25,27.27,47313,0
+FRPH.US,D,20250723,000000,27.265,27.5,27.2,27.49,36365,0
+FRPH.US,D,20250724,000000,27.46,27.5,27.25,27.25,22256,0
+FRPH.US,D,20250725,000000,27.25,27.25,26.93,27.22,24947,0
+FRPH.US,D,20250728,000000,27.2,27.3963,26.8875,27.135,22332,0
+FRPH.US,D,20250729,000000,27.33,27.33,27.0501,27.12,20396,0
+FRPH.US,D,20250730,000000,27.24,27.315,26.57,26.66,35108,0
+FRPH.US,D,20250731,000000,26.66,26.695,26.38,26.4,39296,0
+FRPH.US,D,20250801,000000,26.33,26.6,25.885,25.95,52683,0
+FRPH.US,D,20250804,000000,26.11,26.53,26.11,26.32,28140,0
+FRPH.US,D,20250805,000000,26.4,26.6336,26.15,26.41,31075,0
+FRPH.US,D,20250806,000000,26.25,26.7817,26.25,26.6,59072,0
+FRPH.US,D,20250807,000000,26.6,26.6,24.72,24.75,68784,0
+FRPH.US,D,20250808,000000,24.88,26.07,24.75,25.985,59403,0
+FRPH.US,D,20250811,000000,26.1,26.68,25.88,25.88,46051,0
+FRPH.US,D,20250812,000000,26.1,26.73,25.77,26.69,54683,0
+FRPH.US,D,20250813,000000,26.54,26.99,25.9378,26.61,38951,0
+FRPH.US,D,20250814,000000,26.986,26.986,25.77,26.01,31155,0
+FRPH.US,D,20250815,000000,26.14,26.75,25.6,25.84,44795,0
+FRPH.US,D,20250818,000000,25.93,26.075,25.61,25.62,29963,0
+FRPH.US,D,20250819,000000,25.6,26.22,25.6,25.8,38746,0
+FRPH.US,D,20250820,000000,26,26.15,25.62,25.69,36615,0
+FRPH.US,D,20250821,000000,25.89,25.89,25.41,25.61,23840,0
+FRPH.US,D,20250822,000000,26.045,26.49,25.41,26.22,46407,0
+FRPH.US,D,20250825,000000,26.08,26.18,25.33,25.35,19358,0
+FRPH.US,D,20250826,000000,25.45,26.205,25.45,26.03,47359,0
+FRPH.US,D,20250827,000000,26.03,26.23,25.595,25.83,56423,0
+FRPH.US,D,20250828,000000,25.96,26.32,25.67,25.83,48497,0
+FRPH.US,D,20250829,000000,25.76,26.01,25.64,25.7,27630,0
+FRPH.US,D,20250902,000000,25.6,25.81,25.45,25.45,46860,0
+FRPH.US,D,20250903,000000,25.37,25.6,25.12,25.22,35800,0
+FRPH.US,D,20250904,000000,25.3,25.5,25.23,25.5,34811,0
+FRPH.US,D,20250905,000000,25.54,25.77,25.255,25.47,36532,0
+FRPH.US,D,20250908,000000,25.54,25.58,25.24,25.58,48544,0
+FRPH.US,D,20250909,000000,25.51,25.58,25.31,25.37,32721,0
+FRPH.US,D,20250910,000000,25.37,25.5684,24.955,24.98,30490,0
+FRPH.US,D,20250911,000000,24.99,25.52,24.99,25.39,58308,0
+FRPH.US,D,20250912,000000,25.35,25.455,25,25.25,30284,0
+FRPH.US,D,20250915,000000,25.18,25.2844,24.84,24.85,29194,0
+FRPH.US,D,20250916,000000,24.8,25.055,24.8,25.01,46775,0
+FRPH.US,D,20250917,000000,25.05,25.485,24.75,24.87,78450,0
+FRPH.US,D,20250918,000000,25.02,25.28,24.85,25.02,50249,0
+FRPH.US,D,20250919,000000,24.98,25.115,24.42,24.5,176437,0
+FRPH.US,D,20250922,000000,24.64,25.005,24.49,24.87,65946,0
+FRPH.US,D,20250923,000000,24.87,25.04,24.47,24.52,66462,0
+FRPH.US,D,20250924,000000,24.51,24.655,24.34,24.57,65808,0
+FRPH.US,D,20250925,000000,24.5,24.66,24.1011,24.31,65498,0
+FRPH.US,D,20250926,000000,24.25,24.65,23.97,24.56,91016,0
+FRPH.US,D,20250929,000000,24.55,24.55,24.145,24.3,60520,0
+FRPH.US,D,20250930,000000,24.44,24.5465,24.115,24.36,40389,0
+FRPH.US,D,20251001,000000,24.23,24.23,24,24.05,50944,0
+FRPH.US,D,20251002,000000,24.05,24.09,23.52,24.08,52637,0
+FRPH.US,D,20251003,000000,24.21,24.48,24.15,24.2,46597,0
+FRPH.US,D,20251006,000000,24.37,24.37,23.95,24.15,59440,0
+FRPH.US,D,20251007,000000,24.15,24.21,23.74,23.88,56074,0
+FRPH.US,D,20251008,000000,23.91,23.999,23.76,23.97,38386,0
+FRPH.US,D,20251009,000000,23.91,24.41,23.71,24.36,60063,0
+FRPH.US,D,20251010,000000,24.34,24.55,23.9414,24.04,70221,0
+FRPH.US,D,20251013,000000,24.15,24.47,23.79,24.42,58865,0
+FRPH.US,D,20251014,000000,24.23,24.85,24.07,24.67,76591,0
+FRPH.US,D,20251015,000000,24.72,25.28,24.7,24.92,42859,0
+FRPH.US,D,20251016,000000,25,25.11,24.57,24.81,50584,0
+FRPH.US,D,20251017,000000,24.69,25.29,24.68,25.27,60609,0
+FRPH.US,D,20251020,000000,25.35,25.55,24.75,25.47,64196,0
+FRPH.US,D,20251021,000000,25.46,25.5,25.25,25.33,45214,0
+FRPH.US,D,20251022,000000,25.24,25.41,24.965,25.17,58409,0
+FRPH.US,D,20251023,000000,25.12,25.14,24.67,24.67,25773,0
+FRPH.US,D,20251024,000000,24.84,25.07,24.6201,24.985,47322,0
+FRPH.US,D,20251027,000000,24.99,25.0369,24.51,24.53,41204,0
+FRPH.US,D,20251028,000000,24.5,24.55,23.91,23.96,76083,0
+FRPH.US,D,20251029,000000,23.86,24.7998,22.95,23.15,87876,0
+FRPH.US,D,20251030,000000,23.05,23.62,23.05,23.59,90628,0
+FRPH.US,D,20251031,000000,23.45,23.7,23.335,23.7,43439,0
+FRPH.US,D,20251103,000000,23.75,23.9,23.221,23.3,69199,0
+FRPH.US,D,20251104,000000,23.28,23.479,23.19,23.265,63748,0
+FRPH.US,D,20251105,000000,23.111,24.03,23.045,24.03,112139,0
+FRPH.US,D,20251106,000000,23.25,23.25,21.68,22.9,163699,0
+FRPH.US,D,20251107,000000,22.89,23.81,22.89,23.29,109737,0
+FRPH.US,D,20251110,000000,23.3,23.9584,23.3,23.48,106779,0
+FRPH.US,D,20251111,000000,23.6,23.9356,23.5101,23.69,64913,0
+FRPH.US,D,20251112,000000,23.61,24,23.61,23.87,62304,0
+FRPH.US,D,20251113,000000,23.97,24.26,23.765,23.99,89747,0
+FRPH.US,D,20251114,000000,24.1,24.56,23.55,24.55,84642,0
+FRPH.US,D,20251117,000000,24.4,24.675,23.26,23.32,61377,0
+FRPH.US,D,20251118,000000,23.44,23.71,23.1175,23.34,78653,0
+FRPH.US,D,20251119,000000,23.29,23.29,22.75,23,53504,0
+FRPH.US,D,20251120,000000,23,23.276,22.8,22.955,69821,0
+FRPH.US,D,20251121,000000,23.04,23.43,23.04,23.25,65329,0
+FRPH.US,D,20251124,000000,23.17,23.2,22.69,22.9,325213,0
+FRPH.US,D,20251125,000000,23.13,23.94,23,23.7,114400,0
+FRPH.US,D,20251126,000000,23.89,23.89,23.04,23.07,67793,0
+FRPH.US,D,20251128,000000,23.05,23.34,22.89,23.31,29284,0
+FRPH.US,D,20251201,000000,23.4,24.655,22.97,22.99,83120,0
+FRPH.US,D,20251202,000000,23.14,23.14,22.677,22.77,78910,0
+FRPH.US,D,20251203,000000,22.92,24.78,22.87,23.22,64157,0
+FRPH.US,D,20251204,000000,23.17,23.35,22.96,23.14,50376,0
+FRPH.US,D,20251205,000000,23.09,23.27,22.95,23.21,58471,0
+FRPH.US,D,20251208,000000,23.21,23.34,23.03,23.23,116155,0
+FRPH.US,D,20251209,000000,23.38,23.75,23.33,23.43,73945,0
+FRPH.US,D,20251210,000000,23.3,23.7,23.3,23.48,78366,0
+FRPH.US,D,20251211,000000,23.54,23.58,23.36,23.47,54589,0
+FRPH.US,D,20251212,000000,23.55,23.71,23.305,23.4,47556,0
+FRPH.US,D,20251215,000000,23.5,23.5,23.05,23.1,108913,0
+FRPH.US,D,20251216,000000,23.18,23.49,23.0401,23.44,77440,0
+FRPH.US,D,20251217,000000,23.47,23.7003,22.695,22.76,60671,0
+FRPH.US,D,20251218,000000,22.8,23.04,22.79,22.97,54906,0
+FRPH.US,D,20251219,000000,22.85,23.067,22.17,22.33,141611,0
+FRPH.US,D,20251222,000000,22.32,23.0307,22.22,22.57,109389,0
+FRPH.US,D,20251223,000000,22.54,22.8289,22.45,22.49,73917,0
+FRPH.US,D,20251224,000000,22.5,22.7999,22.5,22.74,21796,0
+FRPH.US,D,20251226,000000,22.76,22.86,22.64,22.75,75666,0
+FRPH.US,D,20251229,000000,22.7,23.03,22.63,22.95,120069,0
+FRPH.US,D,20251230,000000,22.965,23.025,22.82,22.83,43533,0
+FRPH.US,D,20251231,000000,22.8553,22.8553,22.61,22.79,85798,0
+FRPH.US,D,20260102,000000,22.8,23.16,22.51,22.77,79460,0
+FRPH.US,D,20260105,000000,22.77,23.3699,22.77,23.13,56308,0
+FRPH.US,D,20260106,000000,23.01,23.19,22.885,23.14,45564,0
+FRPH.US,D,20260107,000000,23.17,23.4,22.9654,23.2,49218,0
+FRPH.US,D,20260108,000000,23.2,23.6224,23.2,23.45,52431,0
+FRPH.US,D,20260109,000000,23.4,23.605,23.1,23.3,60815,0
+FRPH.US,D,20260112,000000,23.14,23.98,23.14,23.83,54978,0
+FRPH.US,D,20260113,000000,23.87,24.22,23.633,23.94,58884,0
+FRPH.US,D,20260114,000000,24.045,24.38,23.85,24.3,72115,0
+FRPH.US,D,20260115,000000,24.37,24.62,24.22,24.42,56917,0
+FRPH.US,D,20260116,000000,24.36,24.49,23.98,24.07,60243,0
+FRPH.US,D,20260120,000000,23.83,24,23.42,23.52,30475,0
+FRPH.US,D,20260121,000000,23.53,24.035,23.53,23.92,36811,0
+FRPH.US,D,20260122,000000,23.95,24.19,23.75,23.86,29059,0
+FRPH.US,D,20260123,000000,23.81,23.855,23.5,23.61,35064,0
+FRPH.US,D,20260126,000000,23.58,23.8,23.39,23.4,30900,0
+FRPH.US,D,20260127,000000,23.31,23.65,23.28,23.56,39692,0
+FRPH.US,D,20260128,000000,23.39,23.39,23,23.07,50648,0
+FRPH.US,D,20260129,000000,23.25,23.82,23.1802,23.82,47730,0
+FRPH.US,D,20260130,000000,23.82,24,23.4577,23.91,53610,0
+FRPH.US,D,20260202,000000,23.95,24.19,23.835,23.92,39942,0
+FRPH.US,D,20260203,000000,23.9,24.22,23.36,23.49,80390,0
+FRPH.US,D,20260204,000000,23.56,24.22,23.52,24.03,141335,0
+FRPH.US,D,20260205,000000,24.05,24.38,23.88,24,90634,0
+FRPH.US,D,20260206,000000,24.05,24.265,23.85,23.96,82320,0
+FRPH.US,D,20260209,000000,23.92,23.92,23.6,23.82,43539,0
+FRPH.US,D,20260210,000000,23.81,24.22,23.74,24.145,43922,0
+FRPH.US,D,20260211,000000,24.27,24.345,23.71,23.88,65043,0
+FRPH.US,D,20260212,000000,23.98,23.98,23.33,23.69,44132,0
+FRPH.US,D,20260213,000000,23.66,23.91,23.54,23.8,50337,0
+FRPH.US,D,20260217,000000,23.82,24.13,23.71,24.06,48484,0
+FRPH.US,D,20260218,000000,24.08,24.08,23.7,23.82,31515,0
diff --git a/daily/us/nasdaq stocks/1/futg.us.txt b/daily/us/nasdaq stocks/1/futg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f50f025f5d7553029daf5ddba8a8a5ded9f5f876
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/futg.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUTG.US,D,20251014,000000,14.34,14.4277,14.34,14.4277,726,0
+FUTG.US,D,20251015,000000,14.88,15.44,14.2,14.2152,19761,0
+FUTG.US,D,20251016,000000,14.58,14.6386,14,14.1038,39921,0
+FUTG.US,D,20251017,000000,13.7,15.61,13.7,15.27,42974,0
+FUTG.US,D,20251020,000000,15.66,16.16,15.2143,16.1216,27356,0
+FUTG.US,D,20251021,000000,15.99,16.395,15.5702,16.395,26514,0
+FUTG.US,D,20251022,000000,16,16,15.4769,15.4769,12614,0
+FUTG.US,D,20251023,000000,15.53,16.66,15.5,16.6206,20607,0
+FUTG.US,D,20251024,000000,17.49,19.04,17.49,18.0291,185547,0
+FUTG.US,D,20251027,000000,19.16,19.63,18.72,18.9,59566,0
+FUTG.US,D,20251028,000000,18.6,20.35,18.04,19.9474,37502,0
+FUTG.US,D,20251029,000000,21,22.54,21,22.0709,85725,0
+FUTG.US,D,20251030,000000,20.4,22,20.14,20.2741,65396,0
+FUTG.US,D,20251031,000000,20.61,22.75,20.61,22.2991,51405,0
+FUTG.US,D,20251103,000000,22.9,22.9,20.71,21.1787,53313,0
+FUTG.US,D,20251104,000000,19.33,19.68,17.88,18.05,55144,0
+FUTG.US,D,20251105,000000,18.43,20.194,17.99,19.6422,26016,0
+FUTG.US,D,20251106,000000,20.09,20.41,18.7,18.9045,22326,0
+FUTG.US,D,20251107,000000,18,19.1142,17.29,19.1142,35002,0
+FUTG.US,D,20251110,000000,19.7,20.15,19.5,19.625,13759,0
+FUTG.US,D,20251111,000000,19.36,19.5,18.9,19.3468,23167,0
+FUTG.US,D,20251112,000000,19.52,19.635,18.86,19.2545,9349,0
+FUTG.US,D,20251113,000000,19.3,19.3,17.29,17.8719,103207,0
+FUTG.US,D,20251114,000000,15.7104,16.79,15.07,15.07,113151,0
+FUTG.US,D,20251117,000000,15.3,15.85,15.1901,15.5777,58071,0
+FUTG.US,D,20251118,000000,15.05,16.3,14.88,15.3834,140858,0
+FUTG.US,D,20251119,000000,15.78,16.01,14.63,15.12,104843,0
+FUTG.US,D,20251120,000000,15.73,15.91,12.87,12.875,117543,0
+FUTG.US,D,20251121,000000,13.41,14.44,13.08,14.1669,94246,0
+FUTG.US,D,20251124,000000,14.91,15.99,14.91,15.9071,46214,0
+FUTG.US,D,20251125,000000,16,16.1,14.91,15.35,41402,0
+FUTG.US,D,20251126,000000,15.84,16.1,15.4,15.4973,34581,0
+FUTG.US,D,20251128,000000,15.64,15.64,15.0413,15.5679,8358,0
+FUTG.US,D,20251201,000000,15.31,15.73,15.2395,15.6953,19658,0
+FUTG.US,D,20251202,000000,16,16,15.46,15.4633,29008,0
+FUTG.US,D,20251203,000000,15.3,15.37,15.13,15.2254,19065,0
+FUTG.US,D,20251204,000000,15.88,16.57,15.56,15.6537,54135,0
+FUTG.US,D,20251205,000000,16.2,16.2,15.688,15.79,31843,0
+FUTG.US,D,20251208,000000,15.93,16.04,15.5601,15.8599,10342,0
+FUTG.US,D,20251209,000000,15,16.3993,15,16.1253,18002,0
+FUTG.US,D,20251210,000000,15.73,16.51,15.37,16.109,33284,0
+FUTG.US,D,20251211,000000,15.62,16.43,15.5,15.9875,40943,0
+FUTG.US,D,20251212,000000,16.36,16.6,15.5,15.6855,30416,0
+FUTG.US,D,20251215,000000,15.68,15.68,13.94,13.9812,56785,0
+FUTG.US,D,20251216,000000,13.98,14.7,13.98,14.2142,32524,0
+FUTG.US,D,20251217,000000,14.55,14.55,13.7,13.7008,32440,0
+FUTG.US,D,20251218,000000,14.16,14.39,13.76,14.2772,24521,0
+FUTG.US,D,20251219,000000,14.4469,14.64,14.37,14.4408,43580,0
+FUTG.US,D,20251222,000000,14.64,14.9,14.34,14.55,24962,0
+FUTG.US,D,20251223,000000,14.37,14.5128,14.16,14.5128,16312,0
+FUTG.US,D,20251224,000000,14.5,14.5,14.32,14.3775,4676,0
+FUTG.US,D,20251226,000000,14.38,14.5114,14.27,14.5114,5616,0
+FUTG.US,D,20251229,000000,14.29,14.652,14.29,14.6187,18963,0
+FUTG.US,D,20251230,000000,14.7,15.01,14.4793,14.4793,17783,0
+FUTG.US,D,20251231,000000,14.59,14.59,14.3119,14.3119,3226,0
+FUTG.US,D,20260102,000000,15.5,16.82,15.5,16.8,119989,0
+FUTG.US,D,20260105,000000,16.5,17.35,15.92,17.2086,40804,0
+FUTG.US,D,20260106,000000,17.72,18.54,17.11,17.11,42196,0
+FUTG.US,D,20260107,000000,16.92,16.96,16.42,16.44,31078,0
+FUTG.US,D,20260108,000000,16.46,17.11,16.46,17.0639,30469,0
+FUTG.US,D,20260109,000000,17.12,17.12,16.41,16.6813,23087,0
+FUTG.US,D,20260112,000000,17.79,18.65,17.045,18.5067,55464,0
+FUTG.US,D,20260113,000000,17.81,17.8119,16.91,17.7007,44749,0
+FUTG.US,D,20260114,000000,17.2,17.2,15.5,15.6878,95781,0
+FUTG.US,D,20260115,000000,16.09,16.4,16.06,16.1394,17873,0
+FUTG.US,D,20260116,000000,16.12,16.341,14.8,15.2783,93863,0
+FUTG.US,D,20260120,000000,14.43,15.39,14.43,15.04,60313,0
+FUTG.US,D,20260121,000000,14.99,15.04,13.85,14.2345,53998,0
+FUTG.US,D,20260122,000000,14.7,14.7,13.31,13.5242,60871,0
+FUTG.US,D,20260123,000000,14,14,13.44,13.5046,37494,0
+FUTG.US,D,20260126,000000,13.5,13.97,13.25,13.7078,38167,0
+FUTG.US,D,20260127,000000,14.09,14.25,13.7,13.7091,45252,0
+FUTG.US,D,20260128,000000,14.975,15.2698,14.51,14.6,63207,0
+FUTG.US,D,20260129,000000,14.83,15,13.84,13.9901,125820,0
+FUTG.US,D,20260130,000000,13.8,14.18,13.45,13.5739,48525,0
+FUTG.US,D,20260202,000000,13.38,13.71,13.22,13.4106,40866,0
+FUTG.US,D,20260203,000000,13.67,13.78,12.76015,13.1257,88908,0
+FUTG.US,D,20260204,000000,12.99,12.99,11.7,12.0483,101261,0
+FUTG.US,D,20260205,000000,11.79,12.025,11.1,11.48,71741,0
+FUTG.US,D,20260206,000000,11.93,12,11.59,11.6931,99351,0
+FUTG.US,D,20260209,000000,11.7,12.67,11.7,12.49,83506,0
+FUTG.US,D,20260210,000000,12.57,13.17,12.5,12.786,38970,0
+FUTG.US,D,20260211,000000,12.9,12.9,11.91,12.2341,59353,0
+FUTG.US,D,20260212,000000,12,12,10.7366,11.0663,102000,0
+FUTG.US,D,20260213,000000,10.8,11.065,10.58,10.9046,74620,0
+FUTG.US,D,20260217,000000,10.85,11.28,10.85,11.2456,50345,0
+FUTG.US,D,20260218,000000,11.5,11.79,11.4708,11.69,32836,0
diff --git a/daily/us/nasdaq stocks/1/genk.us.txt b/daily/us/nasdaq stocks/1/genk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d97bc1d95a2a63cef3f9e339cfa3b6135140051d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/genk.us.txt	
@@ -0,0 +1,664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENK.US,D,20230628,000000,18.3,19.99,15,15.34,2821377,0
+GENK.US,D,20230629,000000,14.05,15.8399,14.05,14.91,705432,0
+GENK.US,D,20230630,000000,14.91,16.99,14.75,16.99,580432,0
+GENK.US,D,20230703,000000,17.01,17.8,16.27,17.35,581348,0
+GENK.US,D,20230705,000000,17.17,17.4,16.5,16.5,214538,0
+GENK.US,D,20230706,000000,16.22,16.75,14.81,14.81,158975,0
+GENK.US,D,20230707,000000,14.76,16.24,14.73,16,129974,0
+GENK.US,D,20230710,000000,15.87,16.47,15.04,15.04,183640,0
+GENK.US,D,20230711,000000,15.44,16.2,15.17,16.17,81805,0
+GENK.US,D,20230712,000000,16.56,16.75,15.91,16.49,203555,0
+GENK.US,D,20230713,000000,16.49,16.6,15.67,15.85,94262,0
+GENK.US,D,20230714,000000,15.94,16.4,15.71,16.2,79796,0
+GENK.US,D,20230717,000000,16.34,16.48,16.0238,16.25,47123,0
+GENK.US,D,20230718,000000,16.27,18.28,16.27,17.29,700870,0
+GENK.US,D,20230719,000000,17.35,19,16.93,18.92,851080,0
+GENK.US,D,20230720,000000,18.91,19.7,18.27,18.88,303403,0
+GENK.US,D,20230721,000000,19.39,19.39,16.5,17.17,178361,0
+GENK.US,D,20230724,000000,17.76,18.7395,17.53,18.59,111973,0
+GENK.US,D,20230725,000000,18.99,18.99,17.95,18.41,104081,0
+GENK.US,D,20230726,000000,18.65,19.45,18.3062,19.17,187243,0
+GENK.US,D,20230727,000000,19.43,19.55,17.55,17.99,101629,0
+GENK.US,D,20230728,000000,18.19,19.3899,18.0001,19.21,149076,0
+GENK.US,D,20230731,000000,19.5,20.44,19,19.93,277253,0
+GENK.US,D,20230801,000000,19.97,19.97,19.06,19.8,116527,0
+GENK.US,D,20230802,000000,19.54,19.755,19,19.22,36557,0
+GENK.US,D,20230803,000000,19.23,19.7899,18.8,19,98628,0
+GENK.US,D,20230804,000000,19.01,19.5,18.9,18.94,90796,0
+GENK.US,D,20230807,000000,19.02,19.72,18.58,19.33,165647,0
+GENK.US,D,20230808,000000,19.48,20.22,18.7019,20.22,129171,0
+GENK.US,D,20230809,000000,20.19,20.5,19.0608,19.3,156912,0
+GENK.US,D,20230810,000000,19.54,19.75,17.7096,18.62,134388,0
+GENK.US,D,20230811,000000,18.58,18.58,17.81,18.5,64338,0
+GENK.US,D,20230814,000000,18.28,18.395,16.55,16.69,182273,0
+GENK.US,D,20230815,000000,16.52,17.08,15.59,16.01,167950,0
+GENK.US,D,20230816,000000,16.1,17.16,15.77,16.1,114313,0
+GENK.US,D,20230817,000000,16.2,16.5,16.04,16.04,81508,0
+GENK.US,D,20230818,000000,16,16.805,16,16.17,62808,0
+GENK.US,D,20230821,000000,16.33,16.452,15.25,15.5,111088,0
+GENK.US,D,20230822,000000,15.6,15.6,14.85,15,130076,0
+GENK.US,D,20230823,000000,15.17,15.17,14.79,14.95,66712,0
+GENK.US,D,20230824,000000,14.9821,15.06,14.74,14.8,59743,0
+GENK.US,D,20230825,000000,14.98,14.98,14.3017,14.4,103624,0
+GENK.US,D,20230828,000000,14.55,16.69,14.45,16.61,174382,0
+GENK.US,D,20230829,000000,16.8,16.89,16.2,16.89,160380,0
+GENK.US,D,20230830,000000,17.06,17.115,16.5,16.69,66835,0
+GENK.US,D,20230831,000000,16.61,16.7494,16.26,16.47,108000,0
+GENK.US,D,20230901,000000,16.0594,16.91,16.0594,16.89,65829,0
+GENK.US,D,20230905,000000,16.68,16.71,15.22,15.59,212102,0
+GENK.US,D,20230906,000000,15.52,16.11,14.74,15,96143,0
+GENK.US,D,20230907,000000,14.92,15.3,14.5,14.82,82695,0
+GENK.US,D,20230908,000000,14.84,15.36,14.23,14.27,83609,0
+GENK.US,D,20230911,000000,14.21,15.1,14.21,14.74,57983,0
+GENK.US,D,20230912,000000,15.04,15.04,14.45,14.53,23756,0
+GENK.US,D,20230913,000000,15.33,15.33,13.46,13.52,91852,0
+GENK.US,D,20230914,000000,13.79,13.905,13.14,13.24,76013,0
+GENK.US,D,20230915,000000,13.175,13.215,12.35,12.45,281509,0
+GENK.US,D,20230918,000000,12.65,12.995,12.6,12.63,79105,0
+GENK.US,D,20230919,000000,12.6,12.94,12.6,12.65,42501,0
+GENK.US,D,20230920,000000,12.94,13.21,12.7,12.7,57712,0
+GENK.US,D,20230921,000000,12.45,13.53,12.06,12.24,71694,0
+GENK.US,D,20230922,000000,12.2,12.31,11.5001,11.64,99223,0
+GENK.US,D,20230925,000000,11.61,11.97,11.6,11.85,32727,0
+GENK.US,D,20230926,000000,12.01,12.11,11.59,11.68,27111,0
+GENK.US,D,20230927,000000,12.05,12.05,11.3,11.4,26516,0
+GENK.US,D,20230928,000000,11.61,11.61,11,11.6,63456,0
+GENK.US,D,20230929,000000,11.55,11.805,11.55,11.64,12064,0
+GENK.US,D,20231002,000000,11.52,12.05,11.31,11.4,20573,0
+GENK.US,D,20231003,000000,11.3229,11.71,10.81,11,39111,0
+GENK.US,D,20231004,000000,11.03,11.1892,10.695,11.09,20424,0
+GENK.US,D,20231005,000000,11.23,11.7899,10.85,11.67,21419,0
+GENK.US,D,20231006,000000,11.6,11.81,11.33,11.38,12862,0
+GENK.US,D,20231009,000000,11.12,11.12,9.44,9.51,170480,0
+GENK.US,D,20231010,000000,9.5,10.13,9.5,9.6,88143,0
+GENK.US,D,20231011,000000,9.76,10.66,9.55,10.5,95086,0
+GENK.US,D,20231012,000000,10.4326,10.525,9.54,9.78,55805,0
+GENK.US,D,20231013,000000,10.2,10.3,9.705,9.86,11854,0
+GENK.US,D,20231016,000000,9.83,10.49,9.83,9.96,20104,0
+GENK.US,D,20231017,000000,10.22,11.01,9.775,10.75,70926,0
+GENK.US,D,20231018,000000,10.88,11.265,10.6,11.05,43485,0
+GENK.US,D,20231019,000000,10.675,11.195,10.05,10.27,66796,0
+GENK.US,D,20231020,000000,10.37,10.55,9.9,10.24,54580,0
+GENK.US,D,20231023,000000,10.43,11.1223,9.69,9.8,36271,0
+GENK.US,D,20231024,000000,9.9,10.15,9.7,10.01,19130,0
+GENK.US,D,20231025,000000,9.92,9.92,9.1006,9.27,39180,0
+GENK.US,D,20231026,000000,9.3,9.34,8.615,8.78,50269,0
+GENK.US,D,20231027,000000,9,9.21,8.28,8.49,71009,0
+GENK.US,D,20231030,000000,8.74,8.75,8.1294,8.47,22752,0
+GENK.US,D,20231031,000000,8.37,8.9199,8.37,8.62,5141,0
+GENK.US,D,20231101,000000,8.76,8.8,8.565,8.57,7847,0
+GENK.US,D,20231102,000000,8.64,9.22,8.32,9.14,57035,0
+GENK.US,D,20231103,000000,9.4,9.84,7.58,8.6,74789,0
+GENK.US,D,20231106,000000,8.78,8.8,8.3704,8.66,60410,0
+GENK.US,D,20231107,000000,8.49,9.12,8.49,9.08,14973,0
+GENK.US,D,20231108,000000,8.75,9.17,8.663,9.02,14698,0
+GENK.US,D,20231109,000000,9.31,9.31,8.2495,8.61,16731,0
+GENK.US,D,20231110,000000,8.98,8.98,8.68,8.8,16858,0
+GENK.US,D,20231113,000000,8.93,9,8.7,8.7,24066,0
+GENK.US,D,20231114,000000,9.05,9.14,8.53,8.75,37918,0
+GENK.US,D,20231115,000000,9.14,9.14,7.25,7.41,82578,0
+GENK.US,D,20231116,000000,7.42,7.5,7.0301,7.27,43470,0
+GENK.US,D,20231117,000000,7.35,7.93,7.225,7.93,63130,0
+GENK.US,D,20231120,000000,8.01,8.25,7.09,7.25,88533,0
+GENK.US,D,20231121,000000,7.19,7.5,7.04,7.5,16779,0
+GENK.US,D,20231122,000000,7.59,7.59,7.13,7.14,22630,0
+GENK.US,D,20231124,000000,7,7.18,6.65,7.15,65090,0
+GENK.US,D,20231127,000000,7.18,7.29,6.604,7.17,27740,0
+GENK.US,D,20231128,000000,7.36,7.36,6.99,7.25,9151,0
+GENK.US,D,20231129,000000,7.39,7.5,7.1485,7.45,9445,0
+GENK.US,D,20231130,000000,7.49,7.5,7.18,7.25,22952,0
+GENK.US,D,20231201,000000,7.25,7.58,7.1149,7.42,86041,0
+GENK.US,D,20231204,000000,7.3,7.38,7.095,7.2,32549,0
+GENK.US,D,20231205,000000,7.25,7.4799,6.83,7.23,103606,0
+GENK.US,D,20231206,000000,7.25,7.4999,7.09,7.28,11470,0
+GENK.US,D,20231207,000000,7.2,7.48,7.155,7.4,290276,0
+GENK.US,D,20231208,000000,7.45,7.48,7.11,7.43,21170,0
+GENK.US,D,20231211,000000,7.48,7.5,7.3,7.41,27447,0
+GENK.US,D,20231212,000000,7.4,7.4788,6.64,6.85,86769,0
+GENK.US,D,20231213,000000,6.94,7.38,6.85,7.38,13076,0
+GENK.US,D,20231214,000000,7.33,7.51,7.32,7.5,70402,0
+GENK.US,D,20231215,000000,7.44,7.64,7.29,7.6,29488,0
+GENK.US,D,20231218,000000,7.73,7.7857,7.095,7.16,37133,0
+GENK.US,D,20231219,000000,7.15,7.4499,6.94,7.04,58348,0
+GENK.US,D,20231220,000000,7,7.04,6.72,6.8,57375,0
+GENK.US,D,20231221,000000,6.96,7.19,6.87,6.93,13180,0
+GENK.US,D,20231222,000000,6.95,6.995,6.72,6.94,31361,0
+GENK.US,D,20231226,000000,7.0527,7.0799,6.61,6.72,140128,0
+GENK.US,D,20231227,000000,6.7,7.37,6.695,7.33,92022,0
+GENK.US,D,20231228,000000,7.4,7.42,7.14,7.35,15416,0
+GENK.US,D,20231229,000000,7.39,7.89,7.3,7.83,59743,0
+GENK.US,D,20240102,000000,7.85,8.25,7.5613,7.81,19175,0
+GENK.US,D,20240103,000000,7.6571,7.865,7.615,7.83,16596,0
+GENK.US,D,20240104,000000,7.8501,7.98,7.75,7.81,10786,0
+GENK.US,D,20240105,000000,7.79,8.19,7.74,8,29459,0
+GENK.US,D,20240108,000000,8,8,7.7601,7.83,52083,0
+GENK.US,D,20240109,000000,7.79,7.9999,7.72,7.87,43695,0
+GENK.US,D,20240110,000000,7.6767,7.95,7.6767,7.94,86175,0
+GENK.US,D,20240111,000000,7.945,7.945,7.75,7.77,2394,0
+GENK.US,D,20240112,000000,7.9,8.0772,7.75,8.05,11456,0
+GENK.US,D,20240116,000000,7.88,8.26,7.88,7.8814,13570,0
+GENK.US,D,20240117,000000,8.02,8.185,7.8001,8.07,140481,0
+GENK.US,D,20240118,000000,8.16,8.57,8.16,8.53,44375,0
+GENK.US,D,20240119,000000,8.61,8.75,8.555,8.65,20860,0
+GENK.US,D,20240122,000000,8.85,9.08,8.85,8.98,29549,0
+GENK.US,D,20240123,000000,8.89,8.9064,8.5343,8.62,7667,0
+GENK.US,D,20240124,000000,8.63,8.68,8.01,8.01,15215,0
+GENK.US,D,20240125,000000,8.03,8.3,7.77,7.96,19467,0
+GENK.US,D,20240126,000000,8.15,8.15,8,8.13,3187,0
+GENK.US,D,20240129,000000,8.03,8.37,7.91,8.32,12731,0
+GENK.US,D,20240130,000000,7.9603,8.4162,7.9603,8.075,6177,0
+GENK.US,D,20240131,000000,8,8.1257,7.9,7.93,173093,0
+GENK.US,D,20240201,000000,7.97,8.18,7.87,7.89,34792,0
+GENK.US,D,20240202,000000,8.0309,8.19,7.995,8.19,3076,0
+GENK.US,D,20240205,000000,7.87,8.187,7.87,7.985,39637,0
+GENK.US,D,20240206,000000,7.9,8.3,7.9,8,28465,0
+GENK.US,D,20240207,000000,8.06,8.22,7.69,8.02,34244,0
+GENK.US,D,20240208,000000,7.9,8.059,7.7001,7.85,9804,0
+GENK.US,D,20240209,000000,7.91,8.67,7.77,7.86,27832,0
+GENK.US,D,20240212,000000,8.453,8.453,8.09,8.215,4670,0
+GENK.US,D,20240213,000000,8,8.225,7.84,8.09,7854,0
+GENK.US,D,20240214,000000,8.065,9.03,8.01,8.66,110381,0
+GENK.US,D,20240215,000000,8.95,8.95,8.725,8.88,58051,0
+GENK.US,D,20240216,000000,8.74,9.4,8.74,8.9,68760,0
+GENK.US,D,20240220,000000,8.99,8.99,8.415,8.42,30202,0
+GENK.US,D,20240221,000000,8.43,8.6,8.25,8.4,57145,0
+GENK.US,D,20240222,000000,8.4,8.75,8.4,8.75,20822,0
+GENK.US,D,20240223,000000,8.75,8.75,8.37,8.57,17038,0
+GENK.US,D,20240226,000000,8.3245,8.5642,8.3245,8.46,12294,0
+GENK.US,D,20240227,000000,8.41,8.6199,8.41,8.51,10293,0
+GENK.US,D,20240228,000000,8.5,8.5,8.3101,8.45,13338,0
+GENK.US,D,20240229,000000,8.56,8.56,7.815,7.88,103502,0
+GENK.US,D,20240301,000000,7.89,8.0433,7.5901,7.63,67790,0
+GENK.US,D,20240304,000000,7.76,8,7.47,7.54,189542,0
+GENK.US,D,20240305,000000,7.51,7.825,7.0101,7.28,106804,0
+GENK.US,D,20240306,000000,7.25,7.485,6.76,6.76,117756,0
+GENK.US,D,20240307,000000,6.98,6.98,5.61,5.91,461109,0
+GENK.US,D,20240308,000000,5.99,6.34,5.77,6.07,176423,0
+GENK.US,D,20240311,000000,6.06,6.12,5.9601,6.05,182610,0
+GENK.US,D,20240312,000000,6.13,6.35,6.1,6.28,120825,0
+GENK.US,D,20240313,000000,6.19,6.75,6.19,6.69,52684,0
+GENK.US,D,20240314,000000,7.1,7.96,7.1,7.5,246117,0
+GENK.US,D,20240315,000000,7.6,8.12,7.3001,8.12,96938,0
+GENK.US,D,20240318,000000,8.37,9.2,8.07,9.04,147574,0
+GENK.US,D,20240319,000000,8.97,9.5,8.39,9.25,166656,0
+GENK.US,D,20240320,000000,9.38,9.875,9.1,9.7,118476,0
+GENK.US,D,20240321,000000,9.85,11.1,9.7889,10.77,238471,0
+GENK.US,D,20240322,000000,10.73,11.0499,10.08,10.86,118777,0
+GENK.US,D,20240325,000000,10.66,11.8,10.05,10.23,378241,0
+GENK.US,D,20240326,000000,9.95,10.6376,9.65,10.09,94822,0
+GENK.US,D,20240327,000000,10.35,10.35,9.92,9.95,28722,0
+GENK.US,D,20240328,000000,10,12,10,11.68,159231,0
+GENK.US,D,20240401,000000,11.99,14.46,11.99,12.54,280009,0
+GENK.US,D,20240402,000000,12.87,12.87,11.25,12.07,142007,0
+GENK.US,D,20240403,000000,11.91,12.51,11.71,12.17,94126,0
+GENK.US,D,20240404,000000,12.28,12.75,11.7,12.04,143701,0
+GENK.US,D,20240405,000000,12.21,12.21,11.3394,11.74,88905,0
+GENK.US,D,20240408,000000,11.94,11.95,11.01,11.01,102680,0
+GENK.US,D,20240409,000000,10.94,11,10,10,200155,0
+GENK.US,D,20240410,000000,10.2,10.2227,9.58,9.7,74408,0
+GENK.US,D,20240411,000000,9.69,9.97,9.45,9.66,48906,0
+GENK.US,D,20240412,000000,9.65,10.15,9.5,9.55,46195,0
+GENK.US,D,20240415,000000,9.72,10.0799,9.2,9.38,44829,0
+GENK.US,D,20240416,000000,9.3,9.595,9.06,9.19,49878,0
+GENK.US,D,20240417,000000,9.35,9.4,8.79,9.24,42506,0
+GENK.US,D,20240418,000000,9.32,9.5,8.9,8.98,50222,0
+GENK.US,D,20240419,000000,8.98,9.37,8.51,9.23,64887,0
+GENK.US,D,20240422,000000,9.25,9.61,9.04,9.34,48025,0
+GENK.US,D,20240423,000000,9.26,9.6,9.26,9.35,31153,0
+GENK.US,D,20240424,000000,9.22,9.695,8.88,9.14,49875,0
+GENK.US,D,20240425,000000,9.08,9.3099,8.9651,9.2,11915,0
+GENK.US,D,20240426,000000,9.2,9.99,9.15,9.97,37869,0
+GENK.US,D,20240429,000000,10.1,10.84,9.86,10.16,58555,0
+GENK.US,D,20240430,000000,10.1,10.23,9.85,9.9,41196,0
+GENK.US,D,20240501,000000,9.7753,10.02,9.75,9.8,28888,0
+GENK.US,D,20240502,000000,9.9687,10.1701,9.744,10.01,21706,0
+GENK.US,D,20240503,000000,10,10.17,9.85,10.17,16725,0
+GENK.US,D,20240506,000000,10.23,10.66,10.03,10.43,37844,0
+GENK.US,D,20240507,000000,10.57,10.57,9.78,10.03,34888,0
+GENK.US,D,20240508,000000,9.78,10.2601,9.53,9.7,30255,0
+GENK.US,D,20240509,000000,9.51,10.2299,9.51,10.1,35578,0
+GENK.US,D,20240510,000000,10.06,11.2,10.06,11.16,67211,0
+GENK.US,D,20240513,000000,11.17,11.5199,10.95,11.16,85055,0
+GENK.US,D,20240514,000000,11.28,11.64,10.295,11.09,66954,0
+GENK.US,D,20240515,000000,12.47,12.47,10.7901,12.02,176308,0
+GENK.US,D,20240516,000000,12.01,13.1,11.9348,12.41,96613,0
+GENK.US,D,20240517,000000,12.23,12.8707,11.66,11.85,66502,0
+GENK.US,D,20240520,000000,11.8,13.02,11.63,12.97,93939,0
+GENK.US,D,20240521,000000,12.86,13.12,12.0975,12.16,128745,0
+GENK.US,D,20240522,000000,12.65,12.98,12.005,12.69,57995,0
+GENK.US,D,20240523,000000,12.77,12.9899,11.71,11.87,32520,0
+GENK.US,D,20240524,000000,12.1376,12.1392,11.35,11.58,26133,0
+GENK.US,D,20240528,000000,11.57,11.97,11.1,11.46,34394,0
+GENK.US,D,20240529,000000,11.54,11.59,11.1,11.16,14330,0
+GENK.US,D,20240530,000000,11.38,11.57,11.0409,11.28,27826,0
+GENK.US,D,20240531,000000,11.4,11.64,11.01,11.13,27710,0
+GENK.US,D,20240603,000000,11.37,11.53,10.9,10.9,32317,0
+GENK.US,D,20240604,000000,10.91,11.15,10.84,10.85,46829,0
+GENK.US,D,20240605,000000,10.86,11.5,10.86,11.06,44418,0
+GENK.US,D,20240606,000000,11.05,11.05,10.59,10.6,57351,0
+GENK.US,D,20240607,000000,10.61,10.9313,9.6,9.69,116295,0
+GENK.US,D,20240610,000000,9.55,10.7,9.55,10.61,41454,0
+GENK.US,D,20240611,000000,10.61,10.77,10.04,10.4,27848,0
+GENK.US,D,20240612,000000,10.4,11.1599,10.4,10.68,41721,0
+GENK.US,D,20240613,000000,10.84,10.84,10.26,10.43,26326,0
+GENK.US,D,20240614,000000,10.34,10.3899,9.85,9.99,51418,0
+GENK.US,D,20240617,000000,9.94,10.19,9.75,10.11,25100,0
+GENK.US,D,20240618,000000,10.095,10.18,9.85,9.92,16456,0
+GENK.US,D,20240620,000000,9.86,10.05,9.6,9.9,31431,0
+GENK.US,D,20240621,000000,9.98,9.98,9.62,9.63,14156,0
+GENK.US,D,20240624,000000,9.89,10.09,9.44,9.65,37272,0
+GENK.US,D,20240625,000000,9.6,9.6,9.07,9.19,52369,0
+GENK.US,D,20240626,000000,9.485,9.485,9.09,9.37,29315,0
+GENK.US,D,20240627,000000,9.4778,9.49,9.25,9.39,23500,0
+GENK.US,D,20240628,000000,9.25,9.39,8.9,9.06,37087,0
+GENK.US,D,20240701,000000,9.15,9.18,8.62,8.67,87247,0
+GENK.US,D,20240702,000000,8.78,8.85,8.28,8.35,58933,0
+GENK.US,D,20240703,000000,8.44,8.64,8.28,8.47,26507,0
+GENK.US,D,20240705,000000,8.6,8.9283,8.38,8.49,26576,0
+GENK.US,D,20240708,000000,8.5,8.61,8.25,8.6,45418,0
+GENK.US,D,20240709,000000,8.42,8.5899,8.3,8.43,42531,0
+GENK.US,D,20240710,000000,8.84,8.84,8.22,8.36,35222,0
+GENK.US,D,20240711,000000,8.765,8.765,8.26,8.33,28950,0
+GENK.US,D,20240712,000000,8.39,8.7529,8.29,8.59,67972,0
+GENK.US,D,20240715,000000,8.62,9.45,8.62,8.87,242780,0
+GENK.US,D,20240716,000000,8.95,9.19,8.635,8.93,152145,0
+GENK.US,D,20240717,000000,9,9,8.614,8.78,79449,0
+GENK.US,D,20240718,000000,8.76,8.885,8.33,8.66,43223,0
+GENK.US,D,20240719,000000,8.66,8.675,8.24,8.34,23871,0
+GENK.US,D,20240722,000000,8.34,8.48,8.15,8.4,21532,0
+GENK.US,D,20240723,000000,8.32,8.53,8,8.16,125268,0
+GENK.US,D,20240724,000000,8.02,8.165,7.675,7.9,124760,0
+GENK.US,D,20240725,000000,7.8,8.224,7.51,7.85,67692,0
+GENK.US,D,20240726,000000,7.92,8.14,7.628,7.98,53793,0
+GENK.US,D,20240729,000000,7.97,8.4299,7.75,8.26,26068,0
+GENK.US,D,20240730,000000,7.9901,8.52,7.9901,8.35,106476,0
+GENK.US,D,20240731,000000,8.54,8.8599,8.452,8.65,91928,0
+GENK.US,D,20240801,000000,8.77,9.58,8.55,9.55,379390,0
+GENK.US,D,20240802,000000,9.11,9.3514,8.63,9.05,71717,0
+GENK.US,D,20240805,000000,8.88,9.01,8.35,8.39,36710,0
+GENK.US,D,20240806,000000,8.5,8.585,8.139,8.29,33737,0
+GENK.US,D,20240807,000000,8.45,8.45,8,8.13,27802,0
+GENK.US,D,20240808,000000,8.05,8.17,7.6899,8.17,60582,0
+GENK.US,D,20240809,000000,8.23,8.48,7.92,8.12,19053,0
+GENK.US,D,20240812,000000,8.09,8.29,7.64,7.75,31725,0
+GENK.US,D,20240813,000000,7.75,8.09,7.6801,8.06,22462,0
+GENK.US,D,20240814,000000,7.7566,8.08,7.7566,7.95,13272,0
+GENK.US,D,20240815,000000,8,8.86,8,8.75,55058,0
+GENK.US,D,20240816,000000,8.66,8.85,8.56,8.63,27929,0
+GENK.US,D,20240819,000000,8.79,8.79,8.53,8.73,19406,0
+GENK.US,D,20240820,000000,8.42,8.73,8.31,8.73,22761,0
+GENK.US,D,20240821,000000,8.73,8.8481,8.63,8.74,17384,0
+GENK.US,D,20240822,000000,8.525,8.74,8.525,8.73,34362,0
+GENK.US,D,20240823,000000,8.66,9.43,8.37,9.23,61115,0
+GENK.US,D,20240826,000000,9.35,10,9.19,9.48,82065,0
+GENK.US,D,20240827,000000,9.33,9.9832,9,9.65,50873,0
+GENK.US,D,20240828,000000,9.494,9.99,9.42,9.75,42587,0
+GENK.US,D,20240829,000000,9.73,10.085,9.19,9.31,35003,0
+GENK.US,D,20240830,000000,9.43,9.73,8.41,9.12,37945,0
+GENK.US,D,20240903,000000,9.12,9.13,8.4701,8.81,57872,0
+GENK.US,D,20240904,000000,8.74,9.0095,8.52,8.59,39691,0
+GENK.US,D,20240905,000000,8.9878,8.9878,8.17,8.17,27258,0
+GENK.US,D,20240906,000000,8.11,8.35,7.6861,8.01,110277,0
+GENK.US,D,20240909,000000,8.01,8.24,7.61,7.79,43962,0
+GENK.US,D,20240910,000000,7.84,8.0699,7.67,7.81,25767,0
+GENK.US,D,20240911,000000,7.92,8.3,7.72,8.3,19700,0
+GENK.US,D,20240912,000000,8.315,8.61,7.9713,8.22,27859,0
+GENK.US,D,20240913,000000,8.27,8.4671,8.07,8.35,18503,0
+GENK.US,D,20240916,000000,8.56,8.56,8.2901,8.39,8377,0
+GENK.US,D,20240917,000000,8.35,8.65,8.05,8.38,37813,0
+GENK.US,D,20240918,000000,8.225,8.61,8.225,8.33,10063,0
+GENK.US,D,20240919,000000,8.4491,8.5588,8.36,8.36,11210,0
+GENK.US,D,20240920,000000,8.42,8.5,8.3,8.46,16513,0
+GENK.US,D,20240923,000000,8.43,8.5,7.81,7.92,37688,0
+GENK.US,D,20240924,000000,8.1,8.3,7.915,8.1,25325,0
+GENK.US,D,20240925,000000,8.07,8.45,7.98,8.45,15798,0
+GENK.US,D,20240926,000000,8.31,8.5728,8.1,8.23,38837,0
+GENK.US,D,20240927,000000,8.34,8.8,8.3305,8.57,39116,0
+GENK.US,D,20240930,000000,8.385,8.8259,8.02,8.44,30725,0
+GENK.US,D,20241001,000000,8.4,8.5699,8.1001,8.27,37072,0
+GENK.US,D,20241002,000000,8.17,8.2799,7.99,8.07,27018,0
+GENK.US,D,20241003,000000,8.1396,8.325,7.91,8.11,18915,0
+GENK.US,D,20241004,000000,8.235,8.35,8.1249,8.35,7482,0
+GENK.US,D,20241007,000000,8.36,8.59,8.26,8.45,18047,0
+GENK.US,D,20241008,000000,8.502,8.53,8.04,8.155,16719,0
+GENK.US,D,20241009,000000,8.08,8.27,8.0001,8.01,15974,0
+GENK.US,D,20241010,000000,8.05,8.13,7.9,8.1,23351,0
+GENK.US,D,20241011,000000,8.17,8.29,8.0113,8.09,23513,0
+GENK.US,D,20241014,000000,8.21,8.2841,8,8.15,18670,0
+GENK.US,D,20241015,000000,8.22,8.3228,8.07,8.1,11045,0
+GENK.US,D,20241016,000000,8.14,8.24,8.1,8.11,5013,0
+GENK.US,D,20241017,000000,8.06,8.52,7.92,8.1,38668,0
+GENK.US,D,20241018,000000,8.12,8.85,8.12,8.65,46776,0
+GENK.US,D,20241021,000000,8.76,9.2499,8.76,9,89654,0
+GENK.US,D,20241022,000000,9.08,9.08,8.42,8.49,22282,0
+GENK.US,D,20241023,000000,8.64,8.7,8.25,8.58,18576,0
+GENK.US,D,20241024,000000,8.56,8.77,8.2801,8.46,17547,0
+GENK.US,D,20241025,000000,8.57,8.7676,8.38,8.69,17680,0
+GENK.US,D,20241028,000000,8.8,9.19,8.71,9.06,41522,0
+GENK.US,D,20241029,000000,9.13,9.13,8.91,8.92,22563,0
+GENK.US,D,20241030,000000,9.05,9.46,8.98,9.25,36131,0
+GENK.US,D,20241031,000000,9.16,9.21,8.74,8.86,16245,0
+GENK.US,D,20241101,000000,8.96,9.3704,8.8,9.03,18282,0
+GENK.US,D,20241104,000000,8.94,9.125,8.7,8.86,18729,0
+GENK.US,D,20241105,000000,8.86,8.9925,8.83,8.91,11662,0
+GENK.US,D,20241106,000000,9.13,9.13,8.76,9,31666,0
+GENK.US,D,20241107,000000,8.99,9.48,8.99,9.33,24307,0
+GENK.US,D,20241108,000000,9.44,9.89,9.25,9.825,43474,0
+GENK.US,D,20241111,000000,9.86,10.1,9.3,9.75,39646,0
+GENK.US,D,20241112,000000,9.92,10.33,9.5964,10.22,101603,0
+GENK.US,D,20241113,000000,9.44,9.44,7.62,8.27,376065,0
+GENK.US,D,20241114,000000,8.3,8.4183,8,8.25,147803,0
+GENK.US,D,20241115,000000,8.25,8.39,7.925,8.29,74346,0
+GENK.US,D,20241118,000000,8.28,8.83,8.28,8.68,86617,0
+GENK.US,D,20241119,000000,8.58,8.639,7.89,8.21,113586,0
+GENK.US,D,20241120,000000,8.21,8.52,7.9,7.96,35763,0
+GENK.US,D,20241121,000000,8.2102,8.2102,7.68,7.76,116757,0
+GENK.US,D,20241122,000000,7.81,8.18,7.6976,7.77,138413,0
+GENK.US,D,20241125,000000,7.88,8.38,7.88,8.15,100252,0
+GENK.US,D,20241126,000000,8.2,8.28,7.96,8.085,48913,0
+GENK.US,D,20241127,000000,8.29,8.29,8.04,8.22,29131,0
+GENK.US,D,20241129,000000,8.24,8.51,8.24,8.48,18288,0
+GENK.US,D,20241202,000000,8.52,8.8,8.4,8.72,48663,0
+GENK.US,D,20241203,000000,8.81,9.0345,8.6,8.68,29312,0
+GENK.US,D,20241204,000000,8.59,8.89,8.33,8.46,28477,0
+GENK.US,D,20241205,000000,8.51,8.76,8.05,8.19,46072,0
+GENK.US,D,20241206,000000,8.29,8.3798,8.05,8.18,21960,0
+GENK.US,D,20241209,000000,8.23,8.7976,8.165,8.28,19027,0
+GENK.US,D,20241210,000000,8.0991,8.36,8.08,8.21,12220,0
+GENK.US,D,20241211,000000,8.26,8.3879,8.03,8.23,58752,0
+GENK.US,D,20241212,000000,8.4,8.4,8.2,8.2,10153,0
+GENK.US,D,20241213,000000,8.1117,8.27,7.86,7.86,54821,0
+GENK.US,D,20241216,000000,7.94,8.4499,7.71,8.03,156646,0
+GENK.US,D,20241217,000000,8.39,8.44,7.79,7.9,65293,0
+GENK.US,D,20241218,000000,7.99,8.28,7.1,7.21,180598,0
+GENK.US,D,20241219,000000,7.41,7.6349,7.314,7.38,98611,0
+GENK.US,D,20241220,000000,7.51,7.6,7.32,7.53,35233,0
+GENK.US,D,20241223,000000,7.5,7.59,7.26,7.59,18161,0
+GENK.US,D,20241224,000000,7.5,7.5599,7.3401,7.47,23851,0
+GENK.US,D,20241226,000000,7.42,7.6,7.28,7.35,66893,0
+GENK.US,D,20241227,000000,7.44,7.48,7.03,7.4,50148,0
+GENK.US,D,20241230,000000,7.4,7.555,6.59,7.42,127333,0
+GENK.US,D,20241231,000000,7.42,7.76,7.21,7.48,94700,0
+GENK.US,D,20250102,000000,7.45,7.7,7.3,7.7,27312,0
+GENK.US,D,20250103,000000,7.74,7.75,7.5656,7.7,27907,0
+GENK.US,D,20250106,000000,7.75,7.871,7.52,7.57,44092,0
+GENK.US,D,20250107,000000,7.65,7.65,7.35,7.46,32784,0
+GENK.US,D,20250108,000000,7.37,7.6,7.15,7.57,56295,0
+GENK.US,D,20250110,000000,7.61,7.61,7.1101,7.44,18485,0
+GENK.US,D,20250113,000000,7.3627,7.5,7.13,7.31,94572,0
+GENK.US,D,20250114,000000,7.3,7.445,7.15,7.27,20118,0
+GENK.US,D,20250115,000000,7.33,7.54,7.28,7.4,27868,0
+GENK.US,D,20250116,000000,7.325,7.49,7.1201,7.14,16779,0
+GENK.US,D,20250117,000000,7.18,7.25,7.06,7.11,27364,0
+GENK.US,D,20250121,000000,7.12,7.21,7.02,7.13,21143,0
+GENK.US,D,20250122,000000,7.13,7.13,6.82,6.83,107199,0
+GENK.US,D,20250123,000000,6.8275,6.9323,6.63,6.8,38898,0
+GENK.US,D,20250124,000000,6.72,6.9,6.6,6.72,74753,0
+GENK.US,D,20250127,000000,6.72,6.72,6.39,6.54,62349,0
+GENK.US,D,20250128,000000,6.58,6.8499,6.4,6.5,47544,0
+GENK.US,D,20250129,000000,6.5,6.68,6.43,6.5,22818,0
+GENK.US,D,20250130,000000,6.49,6.6,6.32,6.35,43086,0
+GENK.US,D,20250131,000000,6.35,6.58,6.34,6.4,37501,0
+GENK.US,D,20250203,000000,6.4,6.61,6.2,6.26,31897,0
+GENK.US,D,20250204,000000,6.25,6.4,6.12,6.24,64917,0
+GENK.US,D,20250205,000000,6.34,6.42,6.01,6.18,42835,0
+GENK.US,D,20250206,000000,6.11,6.2,5.9,6,136985,0
+GENK.US,D,20250207,000000,6.01,6.1396,5.72,5.9,117974,0
+GENK.US,D,20250210,000000,5.83,5.9747,5.5,5.69,156109,0
+GENK.US,D,20250211,000000,5.7,5.8863,5.53,5.75,57795,0
+GENK.US,D,20250212,000000,5.67,5.74,5.56,5.56,38483,0
+GENK.US,D,20250213,000000,5.6,5.7272,5.55,5.63,34019,0
+GENK.US,D,20250214,000000,5.7,5.71,5.46,5.5,38070,0
+GENK.US,D,20250218,000000,5.54,5.7299,5.41,5.46,95225,0
+GENK.US,D,20250219,000000,5.55,5.7106,5.26,5.42,80558,0
+GENK.US,D,20250220,000000,5.41,5.87,5.41,5.85,53817,0
+GENK.US,D,20250221,000000,5.84,5.91,5.5,5.51,67247,0
+GENK.US,D,20250224,000000,5.51,5.89,5.4,5.535,81153,0
+GENK.US,D,20250225,000000,5.55,5.74,5.2638,5.45,56822,0
+GENK.US,D,20250226,000000,5.45,5.68,5.355,5.5,64939,0
+GENK.US,D,20250227,000000,5.56,5.684,5.46,5.53,20656,0
+GENK.US,D,20250228,000000,5.5,5.82,5.28,5.8,30377,0
+GENK.US,D,20250303,000000,5.89,6.2147,5.64,5.67,84181,0
+GENK.US,D,20250304,000000,5.79,5.82,5.3001,5.44,162991,0
+GENK.US,D,20250305,000000,5.5,5.69,5.11,5.33,227828,0
+GENK.US,D,20250306,000000,5.22,5.523,5,5.09,181390,0
+GENK.US,D,20250307,000000,6.89,7.41,6,6.25,2245227,0
+GENK.US,D,20250310,000000,6.32,6.44,5.6,5.67,276168,0
+GENK.US,D,20250311,000000,5.62,5.86,5.3,5.53,121473,0
+GENK.US,D,20250312,000000,5.54,5.95,5.54,5.83,54698,0
+GENK.US,D,20250313,000000,5.98,6.48,5.65,5.65,150805,0
+GENK.US,D,20250314,000000,5.64,6.442,5.64,6.33,131595,0
+GENK.US,D,20250317,000000,6.29,6.61,5.73,5.99,145924,0
+GENK.US,D,20250318,000000,5.97,6.16,5.85,6,63155,0
+GENK.US,D,20250319,000000,6.01,6.4996,5.92,6.3,99935,0
+GENK.US,D,20250320,000000,6.23,6.35,6.08,6.08,9594,0
+GENK.US,D,20250321,000000,6.01,6.19,5.89,6.19,27329,0
+GENK.US,D,20250324,000000,6.19,6.19,6,6,24065,0
+GENK.US,D,20250325,000000,6.04,6.175,5.89,5.89,47314,0
+GENK.US,D,20250326,000000,5.89,5.9189,5.71,5.72,43497,0
+GENK.US,D,20250327,000000,5.75,5.8999,5.716,5.78,11448,0
+GENK.US,D,20250328,000000,5.71,5.805,5.5,5.58,41916,0
+GENK.US,D,20250331,000000,5.58,5.63,5.2,5.52,57580,0
+GENK.US,D,20250401,000000,5.5,5.59,5.2,5.47,61647,0
+GENK.US,D,20250402,000000,5.59,5.59,5.3,5.47,37395,0
+GENK.US,D,20250403,000000,5.17,5.3004,4.7,4.75,172878,0
+GENK.US,D,20250404,000000,4.56,4.56,4.2502,4.46,112795,0
+GENK.US,D,20250407,000000,4.26,4.72,4.19,4.47,68854,0
+GENK.US,D,20250408,000000,4.61,4.693,4.15,4.2,55880,0
+GENK.US,D,20250409,000000,4.12,4.7591,4.02,4.64,88956,0
+GENK.US,D,20250410,000000,4.51,4.91,4.11,4.205,56015,0
+GENK.US,D,20250411,000000,4.26,4.69,4,4.145,139697,0
+GENK.US,D,20250414,000000,4.2,4.4058,4.04,4.12,57450,0
+GENK.US,D,20250415,000000,4.12,4.33,4.1,4.17,12097,0
+GENK.US,D,20250416,000000,4.15,4.2,4.01,4.06,29441,0
+GENK.US,D,20250417,000000,4.05,4.29,4.03,4.25,75837,0
+GENK.US,D,20250421,000000,4.19,4.19,3.985,4.09,43075,0
+GENK.US,D,20250422,000000,4.1,4.3899,4.1,4.34,18275,0
+GENK.US,D,20250423,000000,4.49,4.64,4.3181,4.37,24422,0
+GENK.US,D,20250424,000000,4.34,4.4715,4.2,4.37,40862,0
+GENK.US,D,20250425,000000,4.26,4.4,4.205,4.33,26258,0
+GENK.US,D,20250428,000000,4.41,4.51,4.27,4.48,43631,0
+GENK.US,D,20250429,000000,4.49,4.54,4.2928,4.39,9554,0
+GENK.US,D,20250430,000000,4.26,4.54,4.26,4.43,16865,0
+GENK.US,D,20250501,000000,4.48,4.49,4.3016,4.42,19236,0
+GENK.US,D,20250502,000000,4.49,4.63,4.39,4.62,57175,0
+GENK.US,D,20250505,000000,4.6,4.6,4.5,4.53,12812,0
+GENK.US,D,20250506,000000,4.49,4.63,4.36,4.47,28980,0
+GENK.US,D,20250507,000000,4.5,4.5725,4.3,4.49,19252,0
+GENK.US,D,20250508,000000,4.6,4.6781,4.49,4.51,28428,0
+GENK.US,D,20250509,000000,4.5,4.96,4.5,4.7,65117,0
+GENK.US,D,20250512,000000,4.92,5.18,4.7866,5.15,39472,0
+GENK.US,D,20250513,000000,5.11,5.26,4.9575,5.04,120377,0
+GENK.US,D,20250514,000000,4.8,4.8,3.8529,4.21,224221,0
+GENK.US,D,20250515,000000,4.24,4.6159,4,4.02,118168,0
+GENK.US,D,20250516,000000,4.02,4.1835,3.96,4.05,89189,0
+GENK.US,D,20250519,000000,4,4.13,3.95,4.06,58151,0
+GENK.US,D,20250520,000000,4.06,4.22,3.8,3.92,192090,0
+GENK.US,D,20250521,000000,3.9,4.0058,3.55,3.69,136048,0
+GENK.US,D,20250522,000000,3.69,3.9,3.555,3.7,209595,0
+GENK.US,D,20250523,000000,3.65,3.6838,3.5,3.51,60252,0
+GENK.US,D,20250527,000000,3.61,3.6691,3.43,3.43,96608,0
+GENK.US,D,20250528,000000,3.43,3.6094,3.41,3.41,104789,0
+GENK.US,D,20250529,000000,3.43,3.47,3.2,3.22,139328,0
+GENK.US,D,20250530,000000,3.25,3.445,3.16,3.3,462572,0
+GENK.US,D,20250602,000000,3.34,3.4,3.22,3.33,71347,0
+GENK.US,D,20250603,000000,3.53,4.04,3.42,4.015,367530,0
+GENK.US,D,20250604,000000,4.02,4.3699,3.91,4.26,189766,0
+GENK.US,D,20250605,000000,4.27,4.3093,4.0744,4.09,125000,0
+GENK.US,D,20250606,000000,4.18,4.24,4.1022,4.24,45672,0
+GENK.US,D,20250609,000000,4.26,4.494,4.09,4.28,78868,0
+GENK.US,D,20250610,000000,4.28,4.39,4.24,4.26,42220,0
+GENK.US,D,20250611,000000,4.3,4.38,4.1,4.14,181822,0
+GENK.US,D,20250612,000000,4.11,4.4567,4,4.08,98028,0
+GENK.US,D,20250613,000000,4.06,4.0985,3.97,4.03,40358,0
+GENK.US,D,20250616,000000,4.03,4.17,3.97,4.05,39154,0
+GENK.US,D,20250617,000000,4.01,4.18,3.8084,3.92,120256,0
+GENK.US,D,20250618,000000,3.91,4.0859,3.83,3.83,38453,0
+GENK.US,D,20250620,000000,3.83,4.1621,3.785,3.8,20311,0
+GENK.US,D,20250623,000000,3.78,3.9042,3.6084,3.68,79351,0
+GENK.US,D,20250624,000000,3.71,3.7327,3.59,3.59,29555,0
+GENK.US,D,20250625,000000,3.59,3.7778,3.52,3.61,27971,0
+GENK.US,D,20250626,000000,3.63,3.7697,3.5,3.72,37078,0
+GENK.US,D,20250627,000000,3.74,3.84,3.645,3.69,27274,0
+GENK.US,D,20250630,000000,3.69,3.9,3.69,3.9,28909,0
+GENK.US,D,20250701,000000,3.9,4.07,3.9,4.03,34963,0
+GENK.US,D,20250702,000000,4,4.04,3.8,3.86,44284,0
+GENK.US,D,20250703,000000,3.84,3.902,3.72,3.89,50647,0
+GENK.US,D,20250707,000000,3.89,3.9829,3.8,3.83,93961,0
+GENK.US,D,20250708,000000,3.85,3.94,3.81,3.81,41963,0
+GENK.US,D,20250709,000000,3.81,3.9777,3.72,3.79,30354,0
+GENK.US,D,20250710,000000,3.79,3.8999,3.79,3.84,18436,0
+GENK.US,D,20250711,000000,3.76,3.89,3.75,3.76,91153,0
+GENK.US,D,20250714,000000,3.75,3.86,3.75,3.78,34227,0
+GENK.US,D,20250715,000000,3.8,3.85,3.74,3.78,50496,0
+GENK.US,D,20250716,000000,3.78,4.05,3.78,3.94,77774,0
+GENK.US,D,20250717,000000,3.94,4.04,3.7926,3.96,30462,0
+GENK.US,D,20250718,000000,4,4.01,3.84,3.91,21773,0
+GENK.US,D,20250721,000000,3.93,4.16,3.93,3.96,89190,0
+GENK.US,D,20250722,000000,4,4.01,3.945,3.98,45654,0
+GENK.US,D,20250723,000000,4.05,4.99,4.015,4.71,332279,0
+GENK.US,D,20250724,000000,4.8,4.9,4.17,4.2,93380,0
+GENK.US,D,20250725,000000,4.16,4.3028,4.0232,4.13,51443,0
+GENK.US,D,20250728,000000,4.2,4.43,4.15,4.2,32339,0
+GENK.US,D,20250729,000000,4.16,4.1796,4.07,4.11,17692,0
+GENK.US,D,20250730,000000,4.145,4.29,3.98,4,38758,0
+GENK.US,D,20250731,000000,4,4.06,3.91,4.06,59310,0
+GENK.US,D,20250801,000000,4,4.25,3.75,4.04,123095,0
+GENK.US,D,20250804,000000,4.04,4.26,3.88,4.05,59749,0
+GENK.US,D,20250805,000000,4.08,4.1,3.97,3.99,45018,0
+GENK.US,D,20250806,000000,3.9,4.16,3.85,4.15,141701,0
+GENK.US,D,20250807,000000,3.34,3.75,3.25,3.43,387218,0
+GENK.US,D,20250808,000000,3.5,3.7399,3.2901,3.44,129115,0
+GENK.US,D,20250811,000000,3.45,3.59,3.16,3.49,105090,0
+GENK.US,D,20250812,000000,3.52,3.571,3.36,3.4,102965,0
+GENK.US,D,20250813,000000,3.4,3.4791,3.38,3.4,31581,0
+GENK.US,D,20250814,000000,3.4,3.47,3.3583,3.4,35454,0
+GENK.US,D,20250815,000000,3.455,3.5077,3.2694,3.38,21730,0
+GENK.US,D,20250818,000000,3.44,3.46,3.31,3.34,19416,0
+GENK.US,D,20250819,000000,3.33,3.3423,3.26,3.28,21127,0
+GENK.US,D,20250820,000000,3.2547,3.31,3.25,3.29,14310,0
+GENK.US,D,20250821,000000,3.28,3.28,3.15,3.18,45327,0
+GENK.US,D,20250822,000000,3.2,3.43,3.2,3.32,52112,0
+GENK.US,D,20250825,000000,3.32,3.38,3.18,3.27,56048,0
+GENK.US,D,20250826,000000,3.18,3.29,3.18,3.24,31677,0
+GENK.US,D,20250827,000000,3.27,3.44,3.24,3.37,39011,0
+GENK.US,D,20250828,000000,3.34,3.37,3.18,3.19,90934,0
+GENK.US,D,20250829,000000,3.1986,3.25,3.16,3.2,91335,0
+GENK.US,D,20250902,000000,3.17,3.39,3.15,3.18,26083,0
+GENK.US,D,20250903,000000,3.1974,3.1974,3.13,3.14,26125,0
+GENK.US,D,20250904,000000,3.17,3.17,3.12,3.15,10380,0
+GENK.US,D,20250905,000000,3.1221,3.22,3.1,3.11,35651,0
+GENK.US,D,20250908,000000,3.16,3.3,3.16,3.25,157908,0
+GENK.US,D,20250909,000000,3.24,3.3,3.11,3.13,31746,0
+GENK.US,D,20250910,000000,3.12,3.3,3.12,3.14,19678,0
+GENK.US,D,20250911,000000,3.14,3.2816,3.12,3.18,43108,0
+GENK.US,D,20250912,000000,3.16,3.256,3.1401,3.18,92775,0
+GENK.US,D,20250915,000000,3.2,3.25,3.05,3.07,141890,0
+GENK.US,D,20250916,000000,3.05,3.22,3.05,3.1,53867,0
+GENK.US,D,20250917,000000,3.11,3.25,3.03,3.12,68983,0
+GENK.US,D,20250918,000000,3.14,3.2287,3.1078,3.11,18641,0
+GENK.US,D,20250919,000000,3.14,3.2,3.06,3.07,34397,0
+GENK.US,D,20250922,000000,3.06,3.15,3.02,3.08,57557,0
+GENK.US,D,20250923,000000,3.09,3.17,2.94,3.015,174044,0
+GENK.US,D,20250924,000000,3.05,3.076,2.7675,2.93,202122,0
+GENK.US,D,20250925,000000,2.98,3.18,2.92,2.99,90623,0
+GENK.US,D,20250926,000000,3,3.16,2.87,2.93,67770,0
+GENK.US,D,20250929,000000,2.97,3.0187,2.82,2.9,56510,0
+GENK.US,D,20250930,000000,2.89,2.89,2.65,2.75,138568,0
+GENK.US,D,20251001,000000,2.74,2.86,2.72,2.81,59337,0
+GENK.US,D,20251002,000000,2.83,2.86,2.76,2.82,22017,0
+GENK.US,D,20251003,000000,2.86,3,2.86,3,77584,0
+GENK.US,D,20251006,000000,3.04,3.22,3.0008,3.07,72276,0
+GENK.US,D,20251007,000000,3.06,3.073,2.92,2.94,36776,0
+GENK.US,D,20251008,000000,2.93,3.03,2.88,2.92,14013,0
+GENK.US,D,20251009,000000,2.88,2.94,2.8508,2.9,21150,0
+GENK.US,D,20251010,000000,2.86,2.9466,2.76,2.76,43173,0
+GENK.US,D,20251013,000000,2.82,3.05,2.78,3.05,100206,0
+GENK.US,D,20251014,000000,3.04,3.13,2.91,3.09,180039,0
+GENK.US,D,20251015,000000,3.15,3.15,2.96,2.96,32377,0
+GENK.US,D,20251016,000000,2.95,3.065,2.9,3.01,15072,0
+GENK.US,D,20251017,000000,3,3.14,2.9351,3.04,53528,0
+GENK.US,D,20251020,000000,3.04,3.2,2.97,3.11,61034,0
+GENK.US,D,20251021,000000,3.12,3.1813,3,3.14,29171,0
+GENK.US,D,20251022,000000,3.09,3.13,2.95,3.03,229697,0
+GENK.US,D,20251023,000000,3.08,3.14,2.95,3.04,49456,0
+GENK.US,D,20251024,000000,3.08,3.1,2.98,3.03,32904,0
+GENK.US,D,20251027,000000,3.07,3.11,2.98,3.11,50728,0
+GENK.US,D,20251028,000000,3.1,3.1,2.9801,3.02,40587,0
+GENK.US,D,20251029,000000,3.03,3.1235,3,3.09,60575,0
+GENK.US,D,20251030,000000,3.05,3.12,2.95,3,34948,0
+GENK.US,D,20251031,000000,2.93,3,2.89,2.985,46174,0
+GENK.US,D,20251103,000000,2.8797,2.96,2.81,2.84,27796,0
+GENK.US,D,20251104,000000,2.83,2.94,2.78,2.86,45623,0
+GENK.US,D,20251105,000000,2.79,3.02,2.7502,2.956,73158,0
+GENK.US,D,20251106,000000,2.94,3.005,2.75,2.754,39806,0
+GENK.US,D,20251107,000000,2.78,2.8557,2.62,2.7,160552,0
+GENK.US,D,20251110,000000,2.61,2.63,2.4166,2.54,138242,0
+GENK.US,D,20251111,000000,2.6082,2.76,2.52,2.75,50852,0
+GENK.US,D,20251112,000000,2.8209,2.8209,2.61,2.66,51417,0
+GENK.US,D,20251113,000000,2.6,2.85,2.6,2.66,45456,0
+GENK.US,D,20251114,000000,2.705,2.705,2.58,2.64,26014,0
+GENK.US,D,20251117,000000,2.64,2.7,2.51,2.53,57776,0
+GENK.US,D,20251118,000000,2.53,2.6148,2.5,2.51,32030,0
+GENK.US,D,20251119,000000,2.55,2.59,2.41,2.43,36363,0
+GENK.US,D,20251120,000000,2.44,2.45,2.31,2.4,130866,0
+GENK.US,D,20251121,000000,2.5012,2.57,2.44,2.51,61173,0
+GENK.US,D,20251124,000000,2.47,2.58,2.46,2.5,48472,0
+GENK.US,D,20251125,000000,2.5,2.58,2.4,2.5,38159,0
+GENK.US,D,20251126,000000,2.52,2.56,2.42,2.5,153588,0
+GENK.US,D,20251128,000000,2.52,2.59,2.52,2.53,20998,0
+GENK.US,D,20251201,000000,2.45,2.52,2.36,2.43,43120,0
+GENK.US,D,20251202,000000,2.41,2.5337,2.31,2.31,59485,0
+GENK.US,D,20251203,000000,2.32,2.4139,2.231,2.28,67722,0
+GENK.US,D,20251204,000000,2.3,2.3053,2.24,2.25,42149,0
+GENK.US,D,20251205,000000,2.23,2.46,2.23,2.42,36638,0
+GENK.US,D,20251208,000000,2.42,2.49,2.295,2.3,29959,0
+GENK.US,D,20251209,000000,2.33,2.33,2.25,2.27,56157,0
+GENK.US,D,20251210,000000,2.27,2.38,2.2,2.35,52607,0
+GENK.US,D,20251211,000000,2.3,2.41,2.2628,2.33,30403,0
+GENK.US,D,20251212,000000,2.32,2.4,2.32,2.32,27394,0
+GENK.US,D,20251215,000000,2.335,2.335,2.21,2.23,42368,0
+GENK.US,D,20251216,000000,2.25,2.3,2.24,2.27,12870,0
+GENK.US,D,20251217,000000,2.2875,2.3199,2.27,2.3,13949,0
+GENK.US,D,20251218,000000,2.3002,2.5,2.3001,2.44,70972,0
+GENK.US,D,20251219,000000,2.47,2.4799,2.33,2.47,33127,0
+GENK.US,D,20251222,000000,2.4,2.4799,2.3697,2.37,86666,0
+GENK.US,D,20251223,000000,2.38,2.45,2.37,2.37,22557,0
+GENK.US,D,20251224,000000,2.4144,2.4999,2.38,2.43,19777,0
+GENK.US,D,20251226,000000,2.42,2.4612,2.38,2.41,52220,0
+GENK.US,D,20251229,000000,2.38,2.4189,2.33,2.355,45564,0
+GENK.US,D,20251230,000000,2.33,2.3555,2.23,2.23,118151,0
+GENK.US,D,20251231,000000,2.23,2.3,2.1,2.11,244974,0
+GENK.US,D,20260102,000000,2.11,2.43,2.11,2.31,147986,0
+GENK.US,D,20260105,000000,2.31,2.54,2.29,2.44,61892,0
+GENK.US,D,20260106,000000,2.38,2.62,2.38,2.59,248976,0
+GENK.US,D,20260107,000000,2.59,2.59,2.5,2.52,24121,0
+GENK.US,D,20260108,000000,2.5,2.7,2.45,2.69,46701,0
+GENK.US,D,20260109,000000,2.69,2.82,2.6,2.63,78980,0
+GENK.US,D,20260112,000000,2.62,2.65,2.53,2.54,28163,0
+GENK.US,D,20260113,000000,2.5725,2.5725,2.45,2.45,18114,0
+GENK.US,D,20260114,000000,2.44,2.6,2.43,2.48,18435,0
+GENK.US,D,20260115,000000,2.48,2.5432,2.46,2.46,10816,0
+GENK.US,D,20260116,000000,2.4014,2.475,2.4,2.41,17423,0
+GENK.US,D,20260120,000000,2.4,2.44,2.35,2.35,10414,0
+GENK.US,D,20260121,000000,2.35,2.365,2.31,2.33,13692,0
+GENK.US,D,20260122,000000,2.43,2.43,2.36,2.36,13948,0
+GENK.US,D,20260123,000000,2.3,2.4,2.3,2.3,59450,0
+GENK.US,D,20260126,000000,2.28,2.28,2.14,2.15,54548,0
+GENK.US,D,20260127,000000,2.14,2.23,2.05,2.11,94185,0
+GENK.US,D,20260128,000000,2.1107,2.2399,2.03,2.07,73062,0
+GENK.US,D,20260129,000000,2.09,2.14,2.04,2.13,39734,0
+GENK.US,D,20260130,000000,2.11,2.16,2.03,2.08,33742,0
+GENK.US,D,20260202,000000,2.05,2.125,2.02,2.03,64749,0
+GENK.US,D,20260203,000000,2.066,2.08,1.9887,2.04,37693,0
+GENK.US,D,20260204,000000,2,2.1119,1.97,2.1,64635,0
+GENK.US,D,20260205,000000,2.03,2.08,1.8601,1.92,84075,0
+GENK.US,D,20260206,000000,1.9648,1.99,1.88,1.94,63956,0
+GENK.US,D,20260209,000000,1.97,1.99,1.9,1.92,26666,0
+GENK.US,D,20260210,000000,1.955,1.955,1.85,1.85,20020,0
+GENK.US,D,20260211,000000,1.86,1.86,1.73,1.79,76499,0
+GENK.US,D,20260212,000000,1.78,1.91,1.73,1.82,38758,0
+GENK.US,D,20260213,000000,1.88,1.88,1.79,1.83,39963,0
+GENK.US,D,20260217,000000,1.84,1.88,1.74,1.75,51755,0
+GENK.US,D,20260218,000000,1.76,1.79,1.67,1.73,31068,0
diff --git a/daily/us/nasdaq stocks/1/gou.us.txt b/daily/us/nasdaq stocks/1/gou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f09d3b3b0fd071e9d0b274a4c4efca54e176b1d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gou.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOU.US,D,20251202,000000,25.44,25.53,25.12,25.1531,2296,0
+GOU.US,D,20251203,000000,25.6,26.05,25,25.7905,12308,0
+GOU.US,D,20251204,000000,26.19,26.19,25.11,25.2963,9620,0
+GOU.US,D,20251205,000000,26.192,26.192,25.64,25.9921,20504,0
+GOU.US,D,20251208,000000,26.09,26.09,24.425,24.6612,17130,0
+GOU.US,D,20251209,000000,24.8,25.4,24.48,25.2525,15145,0
+GOU.US,D,20251210,000000,25.34,25.95,25.23,25.765,10283,0
+GOU.US,D,20251211,000000,25.8,25.8,23.9166,24.543,5686,0
+GOU.US,D,20251212,000000,24.54,24.54,23.5,23.9479,10805,0
+GOU.US,D,20251215,000000,23.76,23.8648,23.4,23.7796,7666,0
+GOU.US,D,20251216,000000,23.08,24.06,23.08,23.5691,3589,0
+GOU.US,D,20251217,000000,23.15,23.15,21.98,22.025,15736,0
+GOU.US,D,20251218,000000,22.43,23.055013,22.38,22.8447,14222,0
+GOU.US,D,20251219,000000,22.74,23.4839,22.73,23.4839,9600,0
+GOU.US,D,20251222,000000,24.41,24.41,23.34,23.96,10912,0
+GOU.US,D,20251223,000000,24.02,24.77,24.02,24.7233,14160,0
+GOU.US,D,20251224,000000,24.4775,24.6202,24.2269,24.6184,6154,0
+GOU.US,D,20251226,000000,24.6,24.6,24.2501,24.4509,4480,0
+GOU.US,D,20251229,000000,24.39,24.55,24.16,24.5074,10386,0
+GOU.US,D,20251230,000000,23.99,24.84,23.99,24.5491,6775,0
+GOU.US,D,20251231,000000,24.54,24.59,24.3368,24.4236,2845,0
+GOU.US,D,20260102,000000,25.04,25.55,24.04,24.6413,6516,0
+GOU.US,D,20260105,000000,24.995,25.04,24.75,24.9015,9113,0
+GOU.US,D,20260106,000000,25.4848,25.4848,24.34,24.5535,8881,0
+GOU.US,D,20260107,000000,24.875,26.33,24.875,25.7151,21646,0
+GOU.US,D,20260108,000000,27.45,27.45,25.7564,26.2523,11045,0
+GOU.US,D,20260109,000000,26.6877,27.09,26.6877,26.7597,14418,0
+GOU.US,D,20260112,000000,26.5,27.3703,26.2,27.3703,17179,0
+GOU.US,D,20260113,000000,27.955,28.6599,27.68,27.8651,29000,0
+GOU.US,D,20260114,000000,27.51,27.99,27.0245,27.86,16924,0
+GOU.US,D,20260115,000000,28.16,28.16,27.17,27.3166,17329,0
+GOU.US,D,20260116,000000,27.49,27.49,26.74,26.9754,10583,0
+GOU.US,D,20260120,000000,25.3,26.55,25.3,25.55,29385,0
+GOU.US,D,20260121,000000,25.41,27.1,25.41,26.56,25932,0
+GOU.US,D,20260122,000000,27.1,27.6034,26.64,26.9277,14772,0
+GOU.US,D,20260123,000000,27.1,27.6199,26.3953,26.3953,11192,0
+GOU.US,D,20260126,000000,26.32,27.71,26.28,27.335,11620,0
+GOU.US,D,20260127,000000,28.18,28.18,27.46,27.55,19660,0
+GOU.US,D,20260128,000000,27.59,28,27.35,27.7972,17284,0
+GOU.US,D,20260129,000000,28.65,28.65,26.25,28.13,28703,0
+GOU.US,D,20260130,000000,27.2,28.3348,27.2,28.1502,24768,0
+GOU.US,D,20260202,000000,27.98,29.095,27.72,29.05,25509,0
+GOU.US,D,20260203,000000,30.15,30.15,27.9,28.65,76617,0
+GOU.US,D,20260204,000000,28.4,28.74,26.5,27.2281,114867,0
+GOU.US,D,20260205,000000,23.75,26.98,22.8,26.81,128641,0
+GOU.US,D,20260206,000000,26.24,26.471,25.185,25.6461,46315,0
+GOU.US,D,20260209,000000,25.57,26.265,24.98,25.7141,32650,0
+GOU.US,D,20260210,000000,25.61,25.61,24.2226,24.8443,45165,0
+GOU.US,D,20260211,000000,25.22,25.22,23.48,23.6301,37003,0
+GOU.US,D,20260212,000000,23.656,24.3,23.16,23.3277,41774,0
+GOU.US,D,20260213,000000,23,23.24,22.59,22.77,16225,0
+GOU.US,D,20260217,000000,22.36,22.58,21.405,22.13,34558,0
+GOU.US,D,20260218,000000,22.16,22.695,22.16,22.43,18908,0
diff --git a/daily/us/nasdaq stocks/1/govx.us.txt b/daily/us/nasdaq stocks/1/govx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..511d2ee51eef357180d8bb95c9ff453615e09c77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/govx.us.txt	
@@ -0,0 +1,1561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOVX.US,D,20191202,000000,10500,10500,8250,9750,0.6400000032,0
+GOVX.US,D,20191203,000000,9000,10500,9000,9750,0.27466666804,0
+GOVX.US,D,20191204,000000,9000,10500,9000,9000,0.39200000196,0
+GOVX.US,D,20191205,000000,10500,10500,9000,9750,0.34933333508,0
+GOVX.US,D,20191206,000000,12000,12000,9000,10500,0.30400000152,0
+GOVX.US,D,20191209,000000,9000,12000,9000,9000,0.8960000044800001,0
+GOVX.US,D,20191210,000000,9000,10500,7500,9000,0.60800000304,0
+GOVX.US,D,20191211,000000,9000,9000,7500,7500,0.30133333483999997,0
+GOVX.US,D,20191212,000000,9000,9000,7500,9000,0.26933333468000004,0
+GOVX.US,D,20191213,000000,9000,9000,7500,7500,0.33866666836000003,0
+GOVX.US,D,20191216,000000,9000,9000,6000,7500,3.04266668188,0
+GOVX.US,D,20191217,000000,7500,7500,4500,7500,0.96533333816,0
+GOVX.US,D,20191218,000000,6000,7500,5250,7500,0.54400000272,0
+GOVX.US,D,20191219,000000,6750,7500,4500,6000,0.90133333784,0
+GOVX.US,D,20191220,000000,4500,6000,4500,6000,1.25866667296,0
+GOVX.US,D,20191223,000000,6000,6000,4500,5250,0.06400000032,0
+GOVX.US,D,20191224,000000,4500,6000,4500,5250,0.07466666704,0
+GOVX.US,D,20191226,000000,6000,6000,4500,6000,0.29066666812,0
+GOVX.US,D,20191227,000000,6000,6000,4500,6000,0.19466666763999999,0
+GOVX.US,D,20191230,000000,6000,6000,4500,6000,0.22400000112000001,0
+GOVX.US,D,20191231,000000,4500,6000,4500,4500,0.6240000031199999,0
+GOVX.US,D,20200102,000000,6000,6000,4500,6000,0.29866666816,0
+GOVX.US,D,20200103,000000,6000,6000,4500,4500,0.58133333624,0
+GOVX.US,D,20200106,000000,6000,9000,4500,6750,5.8000000290000004,0
+GOVX.US,D,20200107,000000,7500,7500,6000,7500,0.78933333728,0
+GOVX.US,D,20200108,000000,7500,7500,6000,7500,0.21600000108,0
+GOVX.US,D,20200109,000000,7500,7500,6000,7500,0.13866666736,0
+GOVX.US,D,20200110,000000,7500,7500,6000,7500,0.66133333664,0
+GOVX.US,D,20200113,000000,7500,9000,6750,7500,0.62933333648,0
+GOVX.US,D,20200114,000000,7500,12750,7500,12750,0.94400000472,0
+GOVX.US,D,20200115,000000,13500,16500,10500,11250,2.58933334628,0
+GOVX.US,D,20200116,000000,12000,12000,9000,10500,1.55200000776,0
+GOVX.US,D,20200117,000000,10500,10500,7500,10500,0.7093333368800001,0
+GOVX.US,D,20200121,000000,10500,22500,7500,19500,5.04533335856,0
+GOVX.US,D,20200122,000000,15000,19500,10500,13950,3.8400000192,0
+GOVX.US,D,20200123,000000,13500,15000,9000,13500,3.933333353,0
+GOVX.US,D,20200124,000000,14250,16275,11250,13500,23.42400011712,0
+GOVX.US,D,20200127,000000,15000,17925,10575,11250,129.9866673166,0
+GOVX.US,D,20200128,000000,11175,11625,4200,4725,63.00800031504,0
+GOVX.US,D,20200129,000000,4575,4875,2850,3825,15.89866674616,0
+GOVX.US,D,20200130,000000,3975,5100,3750,4875,14.92533340796,0
+GOVX.US,D,20200131,000000,5062.5,5362.5,4500,4950,18.210666757720002,0
+GOVX.US,D,20200203,000000,4950,5850,3375,3375,24.136000120680002,0
+GOVX.US,D,20200204,000000,4042.5,4125,2475,3948.75,5.21066669272,0
+GOVX.US,D,20200205,000000,4125,4125,3225,3600,6.149333364079999,0
+GOVX.US,D,20200206,000000,3600,3900,3000,3600,23.03200011516,0
+GOVX.US,D,20200207,000000,3450,3450,2550,2857.5,6.005333363359999,0
+GOVX.US,D,20200210,000000,2625,3112.5,2625,2962.5,4.18400002092,0
+GOVX.US,D,20200211,000000,2962.5,3075,2508.75,2508.75,12.6533333966,0
+GOVX.US,D,20200212,000000,3112.5,3112.5,1650,1766.25,26.826666800799998,0
+GOVX.US,D,20200213,000000,2100,2100,1350,1425,17.893333422799998,0
+GOVX.US,D,20200214,000000,1650,1650,1312.5,1537.5,41.99200020996,0
+GOVX.US,D,20200218,000000,2100,2100,1391.25,1500,8.48266670908,0
+GOVX.US,D,20200219,000000,2100,2100,862.5,1500,8.037333373520001,0
+GOVX.US,D,20200220,000000,1500,1500,1140,1350,16.280000081399997,0
+GOVX.US,D,20200221,000000,1500,1500,1140,1275,8.12533337396,0
+GOVX.US,D,20200224,000000,1140,2100,1140,1657.5,88.07466710704,0
+GOVX.US,D,20200226,000000,1275,1875,1260,1807.5,85.67466709504001,0
+GOVX.US,D,20200227,000000,2250,3150,1968.75,2583.75,260.05600130028,0
+GOVX.US,D,20200228,000000,3112.5,3112.5,1425,1500,358.04266845688,0
+GOVX.US,D,20200302,000000,1950,2250,1650,2227.5,175.04266754188,0
+GOVX.US,D,20200303,000000,2212.5,6375,2156.25,3300,553.70133610184,0
+GOVX.US,D,20200304,000000,4162.5,4500,3375,3675,524.40533595536,0
+GOVX.US,D,20200305,000000,4065,4350,2632.5,2775,628.95466981144,0
+GOVX.US,D,20200306,000000,2775,3277.5,2025,2250,276.8266680508,0
+GOVX.US,D,20200309,000000,2587.5,4335,2418.75,3037.5,820.4000041019999,0
+GOVX.US,D,20200310,000000,3225,3487.5,1687.5,2100,434.7200021736,0
+GOVX.US,D,20200311,000000,2186.25,2673.75,2062.5,2250,240.27466786803998,0
+GOVX.US,D,20200312,000000,2396.25,2692.5,2182.5,2392.5,167.8133341724,0
+GOVX.US,D,20200313,000000,2625,2782.5,1650,1807.5,173.91466753624002,0
+GOVX.US,D,20200316,000000,2100,2283.75,1807.5,2227.5,169.03200084516,0
+GOVX.US,D,20200317,000000,2182.5,2400,1732.5,1987.5,96.67733381672001,0
+GOVX.US,D,20200318,000000,2137.5,2587.5,1995,2437.5,194.02400097012,0
+GOVX.US,D,20200319,000000,2475,2775,2077.5,2160,137.15200068576,0
+GOVX.US,D,20200320,000000,2160,2325,1950,2130,68.16533367416,0
+GOVX.US,D,20200323,000000,2212.5,2212.5,1950,1976.25,63.21866698276,0
+GOVX.US,D,20200324,000000,2017.5,2017.5,1650,1762.5,93.0933337988,0
+GOVX.US,D,20200325,000000,1781.25,1781.25,1320,1563.75,155.2400007762,0
+GOVX.US,D,20200326,000000,1792.5,1792.5,1350,1492.5,50.97600025488,0
+GOVX.US,D,20200327,000000,1492.5,1511.25,1421.25,1500,31.84533349256,0
+GOVX.US,D,20200330,000000,1875,1875,1425,1575,36.83466685084,0
+GOVX.US,D,20200331,000000,1755,1837.5,1575,1800,47.312000236559996,0
+GOVX.US,D,20200401,000000,1867.5,1867.5,1687.5,1800,42.3466668784,0
+GOVX.US,D,20200402,000000,1650,1950,1650,1650,21.84533344256,0
+GOVX.US,D,20200403,000000,1762.5,1762.5,1650,1680,21.400000107,0
+GOVX.US,D,20200406,000000,1762.5,1762.5,1425,1650,32.3866668286,0
+GOVX.US,D,20200407,000000,1725,1725,1432.5,1432.5,34.00266683668,0
+GOVX.US,D,20200408,000000,1500,1650,1425,1500,19.02933342848,0
+GOVX.US,D,20200409,000000,1800,1800,1500,1537.5,16.46933341568,0
+GOVX.US,D,20200413,000000,1575,1578.75,1496.25,1575,16.50933341588,0
+GOVX.US,D,20200414,000000,1578.75,1875,1425,1800,74.67466704003999,0
+GOVX.US,D,20200415,000000,1800,2175,1575,1950,47.67733357172,0
+GOVX.US,D,20200416,000000,2025,2025,1650,1856.25,20.51733343592,0
+GOVX.US,D,20200417,000000,1770,1830,1650,1830,28.170666807520004,0
+GOVX.US,D,20200420,000000,1650,1942.5,1650,1875,33.81600016908,0
+GOVX.US,D,20200421,000000,1875,1875,1650,1800,24.082666787079997,0
+GOVX.US,D,20200422,000000,2025,2025,1725,1725,42.66933354668,0
+GOVX.US,D,20200423,000000,1875,2250,1650,2025,135.47466734404,0
+GOVX.US,D,20200424,000000,2100,2100,1762.5,2025,35.97866684656,0
+GOVX.US,D,20200427,000000,2175,2400,1890,2250,45.57066689452,0
+GOVX.US,D,20200428,000000,1972.5,2700,1972.5,2287.5,41.75466687544,0
+GOVX.US,D,20200429,000000,2400,2550,2100,2392.5,76.77066705052,0
+GOVX.US,D,20200430,000000,2306.25,3187.5,2306.25,3000,136.12533401396,0
+GOVX.US,D,20200501,000000,3375,3637.5,2775,3206.25,116.82133391744001,0
+GOVX.US,D,20200504,000000,3225,6675,3206.25,4125,391.42133529043997,0
+GOVX.US,D,20200505,000000,4020,4200,3150,3375,133.73866733536002,0
+GOVX.US,D,20200506,000000,3153.75,4080,3153.75,3675,63.97066698652,0
+GOVX.US,D,20200507,000000,3750,4027.5,3322.5,3735,60.512000302560004,0
+GOVX.US,D,20200508,000000,3712.5,3712.5,3191.25,3375,55.45600027728,0
+GOVX.US,D,20200511,000000,3300,3472.5,2700,3472.5,119.91733393291999,0
+GOVX.US,D,20200512,000000,2850,3450,2850,3262.5,69.14400034572,0
+GOVX.US,D,20200513,000000,3367.5,3375,2850,2932.5,54.1466669374,0
+GOVX.US,D,20200514,000000,2992.5,3000,2340,2850,71.79200035896,0
+GOVX.US,D,20200515,000000,3000,3292.5,2625,3225,52.3866669286,0
+GOVX.US,D,20200518,000000,3000,3262.5,2887.5,3225,57.33866695336,0
+GOVX.US,D,20200519,000000,3225,3975,3112.5,3487.5,95.2533338096,0
+GOVX.US,D,20200520,000000,3600,3750,3243.75,3592.5,58.31733362492,0
+GOVX.US,D,20200521,000000,3592.5,3592.5,3243.75,3375,20.32266676828,0
+GOVX.US,D,20200522,000000,3375,3375,3075,3112.5,38.7200001936,0
+GOVX.US,D,20200526,000000,2850,3525,2625,3000,69.15200034576,0
+GOVX.US,D,20200527,000000,2793.75,3000,2662.5,2823.75,36.72533351696,0
+GOVX.US,D,20200528,000000,2812.5,2887.5,2662.5,2775,23.8533334526,0
+GOVX.US,D,20200529,000000,3075,3150,2662.5,2925,15.053333408599999,0
+GOVX.US,D,20200601,000000,2700,3075,2700,2812.5,32.01066682672,0
+GOVX.US,D,20200602,000000,2850,2925,2700,2775,25.077333458720002,0
+GOVX.US,D,20200603,000000,2700,2962.5,2625,2625,48.485333575759995,0
+GOVX.US,D,20200604,000000,2658.75,2692.5,2336.25,2550,47.85066690592,0
+GOVX.US,D,20200605,000000,2475,2550,2175,2475,69.95200034976,0
+GOVX.US,D,20200608,000000,2475,2850,2212.5,2850,84.21600042108001,0
+GOVX.US,D,20200609,000000,2850,2850,2400,2531.25,28.67733347672,0
+GOVX.US,D,20200610,000000,2700,3000,1725,2700,117.55200058775999,0
+GOVX.US,D,20200611,000000,2700,2700,2325,2550,42.22400021112,0
+GOVX.US,D,20200612,000000,2550,2550,2250,2392.5,32.544000162719996,0
+GOVX.US,D,20200615,000000,2400,2587.5,2287.5,2550,24.85600012428,0
+GOVX.US,D,20200616,000000,2550,2625,2325,2587.5,15.45866674396,0
+GOVX.US,D,20200617,000000,2688.75,3217.5,2475,2625,88.52533377596001,0
+GOVX.US,D,20200618,000000,2737.5,3225,2587.5,2883.75,57.05066695192,0
+GOVX.US,D,20200619,000000,2812.5,2955,2685,2812.5,17.0800000854,0
+GOVX.US,D,20200622,000000,2850,2850,2587.5,2812.5,18.98400009492,0
+GOVX.US,D,20200623,000000,2925,2925,2550,2700,19.53066676432,0
+GOVX.US,D,20200624,000000,2775,2797.5,2640,2775,12.962666731479999,0
+GOVX.US,D,20200625,000000,2775,2925,2643.75,2925,41.57066687452,0
+GOVX.US,D,20200626,000000,2925,3750,2782.5,3487.5,158.34933412508002,0
+GOVX.US,D,20200629,000000,3600,4875,3150,4500,165.62400082812002,0
+GOVX.US,D,20200630,000000,4575,4575,3412.5,4125,93.86400046932,0
+GOVX.US,D,20200701,000000,3900,4012.5,3375,3600,41.15733353912,0
+GOVX.US,D,20200702,000000,3525,3787.5,3382.5,3600,37.37866685356,0
+GOVX.US,D,20200706,000000,3637.5,3637.5,3450,3476.25,16.568000082839998,0
+GOVX.US,D,20200707,000000,3600,3637.5,2748.75,3225,31.98933349328,0
+GOVX.US,D,20200708,000000,3000,3360,2775,3093.75,28.696000143480003,0
+GOVX.US,D,20200709,000000,2981.25,4500,2977.5,3611.25,135.75466734544,0
+GOVX.US,D,20200710,000000,3971.25,3971.25,3165,3337.5,51.15733358912,0
+GOVX.US,D,20200713,000000,3225,3521.25,3187.5,3375,30.8533334876,0
+GOVX.US,D,20200714,000000,3671.25,3671.25,3300,3307.5,23.880000119400002,0
+GOVX.US,D,20200715,000000,3375,3637.5,3300,3450,39.8133335324,0
+GOVX.US,D,20200716,000000,3450,3525,3285,3525,27.000000135,0
+GOVX.US,D,20200717,000000,3525,3675,3375,3562.5,20.789333437280003,0
+GOVX.US,D,20200720,000000,3675,6375,3337.5,6225,189.83733428252,0
+GOVX.US,D,20200721,000000,6150,6450,4650,6225,258.52800129264,0
+GOVX.US,D,20200722,000000,6900,13125,6300,10368.8,715.28533690976,0
+GOVX.US,D,20200723,000000,11250,11400,8025,8250,208.81600104408,0
+GOVX.US,D,20200724,000000,8625,8625,7500,7590,92.62133379644,0
+GOVX.US,D,20200727,000000,7575,7950,6176.25,6375,117.49600058748,0
+GOVX.US,D,20200728,000000,6375,7425,6262.5,6693.75,64.38133365524,0
+GOVX.US,D,20200729,000000,6693.75,7050,6150,6183.75,69.88000034939999,0
+GOVX.US,D,20200730,000000,6150,6217.5,4683.75,5400,139.32266736328,0
+GOVX.US,D,20200731,000000,5475,5925,5250,5512.5,43.373333550199995,0
+GOVX.US,D,20200803,000000,5625,6345,5550,6262.5,55.784000278920004,0
+GOVX.US,D,20200804,000000,6600,6825,6307.5,6600,46.44533356556,0
+GOVX.US,D,20200805,000000,6675,6750,5565,5947.5,51.7466669254,0
+GOVX.US,D,20200806,000000,6000,6375,5362.5,5775,71.04266702187999,0
+GOVX.US,D,20200807,000000,6000,6000,5175,5475,37.074666852040004,0
+GOVX.US,D,20200810,000000,5250,5250,4725,4908.75,69.99733368332001,0
+GOVX.US,D,20200811,000000,4912.5,4950,4125,4387.5,65.68533366176,0
+GOVX.US,D,20200812,000000,4200,4425,3750,3787.5,59.138666962360006,0
+GOVX.US,D,20200813,000000,3787.5,4297.5,3787.5,4125,35.266666842999996,0
+GOVX.US,D,20200814,000000,4350,4500,4162.5,4361.25,26.568000132839998,0
+GOVX.US,D,20200817,000000,4383.75,4725,4125,4275,41.39200020696,0
+GOVX.US,D,20200818,000000,4537.5,4537.5,4125,4233.75,21.22133343944,0
+GOVX.US,D,20200819,000000,4278.75,4455,4050,4102.5,26.44800013224,0
+GOVX.US,D,20200820,000000,4117.5,4117.5,3750,3750,27.86133347264,0
+GOVX.US,D,20200821,000000,3750,3787.5,3090,3352.5,42.1066668772,0
+GOVX.US,D,20200824,000000,3543.75,3900,3300,3712.5,38.320000191599995,0
+GOVX.US,D,20200825,000000,3637.5,3780,3532.5,3693.75,11.60800005804,0
+GOVX.US,D,20200826,000000,3768.75,3772.5,3375,3513.75,21.066666771999998,0
+GOVX.US,D,20200827,000000,3521.25,3600,3150,3266.25,34.06400017032,0
+GOVX.US,D,20200828,000000,3225,3337.5,3075,3217.5,18.565333426160002,0
+GOVX.US,D,20200831,000000,3090,3225,3000,3063.75,20.512000102560002,0
+GOVX.US,D,20200901,000000,3446.25,3446.25,3015,3075,18.90933342788,0
+GOVX.US,D,20200902,000000,3018.75,3525,3018.75,3393.75,19.62400009812,0
+GOVX.US,D,20200903,000000,3468.75,4050,3112.5,3285,63.621333651440004,0
+GOVX.US,D,20200904,000000,3300,3300,3000,3000,22.31200011156,0
+GOVX.US,D,20200908,000000,3375,3375,2700,3000,25.8266667958,0
+GOVX.US,D,20200909,000000,3000,3000,2625,2700,37.67466685504,0
+GOVX.US,D,20200910,000000,2662.5,2700,2482.5,2512.5,36.24800018124,0
+GOVX.US,D,20200911,000000,2400,2411.25,2062.5,2175,129.28800064644,0
+GOVX.US,D,20200914,000000,2175,2737.5,2175,2535,78.54133372604001,0
+GOVX.US,D,20200915,000000,2550,2550,2325,2400,33.202666832679995,0
+GOVX.US,D,20200916,000000,2400,2437.5,2250,2422.5,39.3466668634,0
+GOVX.US,D,20200917,000000,2325,2550,2250,2250,49.10933357888,0
+GOVX.US,D,20200918,000000,2475,2475,2250,2340,16.37066674852,0
+GOVX.US,D,20200921,000000,2400,2520,2250,2475,14.13866673736,0
+GOVX.US,D,20200922,000000,2625,2662.5,2175,2250,43.33600021668,0
+GOVX.US,D,20200923,000000,2400,2550,2115,2175,17.41066675372,0
+GOVX.US,D,20200924,000000,2175,2175,1875,2006.25,54.570666939519995,0
+GOVX.US,D,20200925,000000,1406.25,1406.25,1012.5,1102.5,1860.91467597124,0
+GOVX.US,D,20200928,000000,1125,1125,963.75,1049.96,351.86933509268,0
+GOVX.US,D,20200929,000000,1068.75,1207.5,1031.25,1102.5,433.29333549980004,0
+GOVX.US,D,20200930,000000,1207.5,1290.9,1087.5,1196.25,875.71200437856,0
+GOVX.US,D,20201001,000000,1181.25,1181.25,1098.75,1128.75,287.1600014358,0
+GOVX.US,D,20201002,000000,1143.75,1143.75,1035,1053.75,267.11466800224,0
+GOVX.US,D,20201005,000000,1102.5,1117.5,1042.5,1057.5,128.44533397556,0
+GOVX.US,D,20201006,000000,1102.5,1102.5,1031.25,1038.75,155.2533341096,0
+GOVX.US,D,20201007,000000,1042.5,1181.25,1027.5,1117.5,464.65600232328,0
+GOVX.US,D,20201008,000000,1125,1425,1069.69,1368.75,6344.19203172096,0
+GOVX.US,D,20201009,000000,1293.75,1294.12,1147.5,1207.5,1537.21600768608,0
+GOVX.US,D,20201012,000000,1218.75,1218.75,1119.38,1147.5,670.1520033507601,0
+GOVX.US,D,20201013,000000,1128.75,1143.75,1068.75,1102.5,657.8346699558399,0
+GOVX.US,D,20201014,000000,1117.5,1155,1106.25,1125,330.57066831952,0
+GOVX.US,D,20201015,000000,1140,1218.75,1106.25,1181.25,483.8800024194,0
+GOVX.US,D,20201016,000000,1170,1192.5,1125,1177.5,672.9333366980001,0
+GOVX.US,D,20201019,000000,1177.5,1350,1143.75,1222.5,1652.266674928,0
+GOVX.US,D,20201020,000000,1237.5,1335,1143.75,1252.5,2365.82934516248,0
+GOVX.US,D,20201021,000000,1275,1275,1185,1211.25,394.76000197380006,0
+GOVX.US,D,20201022,000000,1200,1241.21,1106.25,1140,887.6720044383601,0
+GOVX.US,D,20201023,000000,1145.62,1158.75,1102.5,1140,454.21600227108,0
+GOVX.US,D,20201026,000000,1440,1650,1200,1282.5,58292.328291461636,0
+GOVX.US,D,20201027,000000,1155,1218.75,1117.5,1185,2499.82401249912,0
+GOVX.US,D,20201028,000000,1140,1140,1053.75,1083.75,1081.08800540544,0
+GOVX.US,D,20201029,000000,1068.75,1097.4,1057.5,1087.5,438.32800219164,0
+GOVX.US,D,20201030,000000,1132.5,1132.5,1068.75,1095,579.84266956588,0
+GOVX.US,D,20201102,000000,1076.25,1106.25,1068.75,1102.5,264.2933346548,0
+GOVX.US,D,20201103,000000,1098.75,1106.25,1076.25,1083.75,320.0266682668,0
+GOVX.US,D,20201104,000000,1098.75,1098.75,1065.15,1080,257.81600128908,0
+GOVX.US,D,20201105,000000,1061.25,1095,1050,1087.5,401.71733534192,0
+GOVX.US,D,20201106,000000,1050,1083.75,1031.25,1053.75,534.34400267172,0
+GOVX.US,D,20201109,000000,1121.25,1121.25,978.75,1023.75,913.0160045650799,0
+GOVX.US,D,20201110,000000,1005,1211.25,975,1087.5,2145.46934406068,0
+GOVX.US,D,20201111,000000,1087.5,1110,1042.5,1050,345.55200172776,0
+GOVX.US,D,20201112,000000,1057.5,1080,1035,1061.25,199.33066766331999,0
+GOVX.US,D,20201113,000000,1050,1068.75,1038.75,1042.5,319.3466682634,0
+GOVX.US,D,20201116,000000,1061.25,1065,1031.21,1038.75,374.54400187271995,0
+GOVX.US,D,20201117,000000,1050,1061.25,1031.25,1046.21,239.5600011978,0
+GOVX.US,D,20201118,000000,1057.5,1061.25,993.75,1031.25,830.1866708176,0
+GOVX.US,D,20201119,000000,1050,1061.25,1008.75,1035,889.92267111628,0
+GOVX.US,D,20201120,000000,1038.75,1038.79,1016.25,1025.1,206.32000103160001,0
+GOVX.US,D,20201123,000000,1035,1039.46,1001.25,1023.75,499.6133358314,0
+GOVX.US,D,20201124,000000,1012.5,1012.5,960,986.25,642.53066987932,0
+GOVX.US,D,20201125,000000,1012.5,1012.5,971.25,990,218.1200010906,0
+GOVX.US,D,20201127,000000,997.5,1031.25,980.625,1005,398.66400199331997,0
+GOVX.US,D,20201130,000000,1053.75,1106.1,1012.5,1087.5,2242.61867787976,0
+GOVX.US,D,20201201,000000,1087.5,1113.75,1031.25,1087.5,439.48533553076,0
+GOVX.US,D,20201202,000000,1072.5,1072.5,1016.25,1046.25,453.54666893440003,0
+GOVX.US,D,20201203,000000,1050,1053.79,1020,1035,193.85333430260002,0
+GOVX.US,D,20201204,000000,1031.25,1046.25,1008.75,1027.5,185.46133426064,0
+GOVX.US,D,20201207,000000,1050,1271.25,1031.25,1215,4274.74935470708,0
+GOVX.US,D,20201208,000000,1207.5,1216.88,1132.5,1200,971.5626715244799,0
+GOVX.US,D,20201209,000000,1177.5,2812.5,1143.75,2148.75,83664.98975165829,0
+GOVX.US,D,20201210,000000,1532.81,1920,1447.84,1578.75,27770.808138854038,0
+GOVX.US,D,20201211,000000,1403.44,1563.75,1286.25,1312.5,3102.86401551432,0
+GOVX.US,D,20201214,000000,1312.5,1365,1192.5,1215,2302.89067818112,0
+GOVX.US,D,20201215,000000,1200,1593.75,1170,1383.75,18235.44809117724,0
+GOVX.US,D,20201216,000000,1350,1473.75,1248.75,1436.25,2155.69067744512,0
+GOVX.US,D,20201217,000000,1398.75,1399.31,1218.75,1248.75,1754.24267543788,0
+GOVX.US,D,20201218,000000,1275,1327.5,1237.5,1237.5,844.2106708877201,0
+GOVX.US,D,20201221,000000,1237.5,1267.5,1181.25,1215,768.73867051036,0
+GOVX.US,D,20201222,000000,1200,1215,1128.75,1162.5,955.4106714437199,0
+GOVX.US,D,20201223,000000,1181.25,1268.7,1166.25,1222.5,1368.70934017688,0
+GOVX.US,D,20201224,000000,1248.75,1260,1200,1229.29,271.8800013594,0
+GOVX.US,D,20201228,000000,1230,1376.25,1173.75,1260,1773.7200088686,0
+GOVX.US,D,20201229,000000,1275,1300.73,1162.5,1252.5,1469.33600734668,0
+GOVX.US,D,20201230,000000,1275,1366.88,1237.5,1308.75,2225.1200111256,0
+GOVX.US,D,20201231,000000,1293.75,1342.5,1207.54,1267.5,1517.71467425524,0
+GOVX.US,D,20210104,000000,1267.5,1297.5,1218.75,1245,1289.2133397794,0
+GOVX.US,D,20210105,000000,1266.49,1290,1222.5,1278.75,847.13600423568,0
+GOVX.US,D,20210106,000000,1293.75,1321.88,1215,1226.25,1026.64533846656,0
+GOVX.US,D,20210107,000000,1230,1395,1230,1290,1724.42400862212,0
+GOVX.US,D,20210108,000000,1278.75,1327.5,1230,1237.5,1589.14934127908,0
+GOVX.US,D,20210111,000000,2658.75,2775,1923.75,2010,135492.96601079818,0
+GOVX.US,D,20210112,000000,1785.38,1987.5,1725,1987.5,6332.06403166032,0
+GOVX.US,D,20210113,000000,1852.5,1875,1736.25,1747.5,3068.80801534404,0
+GOVX.US,D,20210114,000000,1781.25,1822.01,1612.5,1683.75,2736.3733470151997,0
+GOVX.US,D,20210115,000000,1676.25,1852.5,1593.75,1743.75,3093.58134880124,0
+GOVX.US,D,20210119,000000,1706.25,1725,1608.75,1635,1443.1920072159598,0
+GOVX.US,D,20210120,000000,1680,1706.25,1590,1680,1030.05867181696,0
+GOVX.US,D,20210121,000000,1706.25,1931.25,1638.75,1882.5,3091.00534878836,0
+GOVX.US,D,20210122,000000,1890,1890,1710,1725,1110.42933888548,0
+GOVX.US,D,20210125,000000,1777.5,1927.5,1612.5,1916.25,5357.79736012232,0
+GOVX.US,D,20210126,000000,2141.25,2433.75,1987.5,2231.25,9023.85071178592,0
+GOVX.US,D,20210127,000000,1976.25,2062.5,1841.25,1920,2517.86134592264,0
+GOVX.US,D,20210128,000000,1893.75,1934.96,1721.25,1785,1203.36800601684,0
+GOVX.US,D,20210129,000000,1800,1875,1732.5,1755,1103.74133885204,0
+GOVX.US,D,20210201,000000,1777.5,2055,1766.25,1983.75,3555.64268444488,0
+GOVX.US,D,20210202,000000,1957.5,2201.25,1863.75,1991.25,5663.045361648559,0
+GOVX.US,D,20210203,000000,2081.25,2160,1916.25,2025,4224.84802112424,0
+GOVX.US,D,20210204,000000,2043.75,2043.75,1916.25,1935,1147.95733907312,0
+GOVX.US,D,20210205,000000,1950,2130,1931.25,2073.75,2406.85867870096,0
+GOVX.US,D,20210208,000000,2343.75,2992.5,2257.5,2805,10288.389384775279,0
+GOVX.US,D,20210209,000000,2542.5,2613.75,2358.75,2482.5,9691.35471512344,0
+GOVX.US,D,20210210,000000,2508.75,2531.25,2306.25,2445,3303.34134985004,0
+GOVX.US,D,20210211,000000,2550,2906.25,2460,2707.5,7592.1707046275205,0
+GOVX.US,D,20210212,000000,2696.25,3266.25,2668.8,2805,7994.741373307041,0
+GOVX.US,D,20210216,000000,3026.25,3063.75,2707.5,2891.25,3244.8080162240403,0
+GOVX.US,D,20210217,000000,2812.5,3205.28,2733.75,3165,4119.15202059576,0
+GOVX.US,D,20210218,000000,3041.25,3063.75,2643.75,2685,2151.57601075788,0
+GOVX.US,D,20210219,000000,2778.75,2850,2407.54,2550,3402.64268367988,0
+GOVX.US,D,20210222,000000,2478.75,2568.78,1991.25,2066.25,4072.7093536968796,0
+GOVX.US,D,20210223,000000,1950,2029.13,1762.5,1901.25,2088.5253437759598,0
+GOVX.US,D,20210224,000000,2006.25,2377.5,1989.75,2118.75,2422.5866787796,0
+GOVX.US,D,20210225,000000,2137.5,2250,1991.25,2025,1555.5280077776401,0
+GOVX.US,D,20210226,000000,2002.5,2023.24,1856.25,1912.5,965.2933381598001,0
+GOVX.US,D,20210301,000000,1987.5,2081.25,1901.25,1968.75,1844.62134255644,0
+GOVX.US,D,20210302,000000,1946.25,1996.12,1891.88,1912.5,811.81067072572,0
+GOVX.US,D,20210303,000000,1912.5,1950,1781.25,1811.25,942.7200047135999,0
+GOVX.US,D,20210304,000000,1740,1833.75,1466.25,1515,2330.3333449849997,0
+GOVX.US,D,20210305,000000,1533.75,1650,1380,1631.25,2571.4266795238,0
+GOVX.US,D,20210308,000000,1623.75,1938.75,1601.25,1755,3358.9813501282397,0
+GOVX.US,D,20210309,000000,1770,1845,1691.25,1751.25,983.24267158288,0
+GOVX.US,D,20210310,000000,1811.25,1845,1700.59,1803.75,2447.33334557,0
+GOVX.US,D,20210311,000000,2137.5,2145,1912.5,2081.25,4151.1146874222395,0
+GOVX.US,D,20210312,000000,1908.75,2040,1862.25,1905,3359.4560167972804,0
+GOVX.US,D,20210315,000000,1961.25,1995.98,1893.75,1957.5,746.2986703981601,0
+GOVX.US,D,20210316,000000,1931.25,2081.25,1931.25,2032.5,1005.2666716929999,0
+GOVX.US,D,20210317,000000,2002.5,2231.25,1897.5,2126.25,967.32533816996,0
+GOVX.US,D,20210318,000000,2066.25,2096.25,1957.5,1998.75,668.72800334364,0
+GOVX.US,D,20210319,000000,2021.25,2077.5,1950,1950,786.67733726672,0
+GOVX.US,D,20210322,000000,1987.5,2096.25,1935,1968.75,994.49600497248,0
+GOVX.US,D,20210323,000000,2010,2025,1807.5,1815,1188.70933927688,0
+GOVX.US,D,20210324,000000,1867.01,1946.25,1800.26,1818.75,860.0666709669999,0
+GOVX.US,D,20210325,000000,1800,1856.25,1725,1788.75,377.8533352226,0
+GOVX.US,D,20210326,000000,1777.5,1822.5,1650,1717.5,628.58933647628,0
+GOVX.US,D,20210329,000000,1702.5,1717.5,1563.75,1571.25,567.23733616952,0
+GOVX.US,D,20210330,000000,1560,1582.5,1458.75,1563.75,401.08800200544,0
+GOVX.US,D,20210331,000000,1586.25,1680,1586.25,1642.5,1309.34133988004,0
+GOVX.US,D,20210401,000000,1743.75,1856.25,1650,1698.75,1226.333339465,0
+GOVX.US,D,20210405,000000,1717.5,1717.5,1608.75,1627.5,1289.55467311444,0
+GOVX.US,D,20210406,000000,1612.5,1773.75,1552.54,1620,3317.5546832544396,0
+GOVX.US,D,20210407,000000,1593.75,1781.25,1578.75,1717.5,2809.72268071528,0
+GOVX.US,D,20210408,000000,1717.5,1747.5,1597.5,1665,1133.0800056654,0
+GOVX.US,D,20210409,000000,1776.49,2321.25,1691.25,1766.25,59726.03763196352,0
+GOVX.US,D,20210412,000000,1811.25,1942.46,1650,1901.25,6277.69603138848,0
+GOVX.US,D,20210413,000000,1901.25,2214.11,1839.86,2182.5,5893.749362802079,0
+GOVX.US,D,20210414,000000,2077.5,2175,1770,1822.5,3772.85068553092,0
+GOVX.US,D,20210415,000000,1837.5,1875,1728.75,1803.75,1146.1200057306,0
+GOVX.US,D,20210416,000000,1803.75,2006.25,1691.25,1788.75,4583.528022917641,0
+GOVX.US,D,20210419,000000,1732.5,1788.75,1631.25,1676.25,690.3600034518,0
+GOVX.US,D,20210420,000000,1650,1698.75,1616.25,1668.75,1224.4266727888,0
+GOVX.US,D,20210421,000000,1646.25,1766.25,1597.5,1758.75,498.46666915900005,0
+GOVX.US,D,20210422,000000,1758.75,1875,1695,1800,854.6400042732,0
+GOVX.US,D,20210423,000000,1803.75,1863.75,1758.75,1781.25,635.1466698424,0
+GOVX.US,D,20210426,000000,1777.5,1837.5,1747.5,1837.5,540.08266936708,0
+GOVX.US,D,20210427,000000,1863.75,1908.75,1792.5,1856.25,433.466668834,0
+GOVX.US,D,20210428,000000,1852.5,1901.25,1766.25,1863.75,640.20800320104,0
+GOVX.US,D,20210429,000000,1901.25,2021.25,1845,1998.75,2066.78134366724,0
+GOVX.US,D,20210430,000000,1957.5,2107.5,1935,2040,1422.7146737802402,0
+GOVX.US,D,20210503,000000,2150.62,2347.5,2070.04,2167.5,4855.9066909462,0
+GOVX.US,D,20210504,000000,2208.75,2313.75,1995,2313.75,3198.34134932504,0
+GOVX.US,D,20210505,000000,2325,2418.75,2197.5,2343.75,2135.0053440083598,0
+GOVX.US,D,20210506,000000,2362.5,2385,2160,2362.5,1159.51200579756,0
+GOVX.US,D,20210507,000000,2178.75,2283.75,2085,2231.25,1377.18134021924,0
+GOVX.US,D,20210510,000000,2253.75,2253.75,2017.5,2081.25,796.9066706512,0
+GOVX.US,D,20210511,000000,1987.5,2100,1931.25,2040,811.6800040584,0
+GOVX.US,D,20210512,000000,1991.25,2070,1933.99,1987.5,599.77066966552,0
+GOVX.US,D,20210513,000000,1983.75,2006.25,1901.25,1901.25,875.4266710438001,0
+GOVX.US,D,20210514,000000,1935,2036.25,1908.75,1950,960.77067147052,0
+GOVX.US,D,20210517,000000,1908.75,1980,1908.75,1942.5,592.53066962932,0
+GOVX.US,D,20210518,000000,1942.5,2070,1942.5,2025,366.4133351654,0
+GOVX.US,D,20210519,000000,1965,2036.25,1961.25,1983.75,329.84533498256,0
+GOVX.US,D,20210520,000000,2002.5,2077.5,1987.5,2025,538.39200269196,0
+GOVX.US,D,20210521,000000,2028.75,2081.25,1931.25,2028.75,879.33600439668,0
+GOVX.US,D,20210524,000000,2032.5,2051.25,1895.62,1927.5,462.13066897732006,0
+GOVX.US,D,20210525,000000,1983.75,2006.25,1908.75,1942.5,478.28533572476,0
+GOVX.US,D,20210526,000000,1923.75,1983.75,1882.5,1942.5,320.15733493412,0
+GOVX.US,D,20210527,000000,1976.25,1987.5,1916.29,1987.5,228.56800114284002,0
+GOVX.US,D,20210528,000000,1987.5,2112.19,1953.75,2032.5,955.13867144236,0
+GOVX.US,D,20210601,000000,2040,2073.75,1875,1927.5,781.90933724288,0
+GOVX.US,D,20210602,000000,1938.75,2088.75,1922.25,1961.25,2141.14934403908,0
+GOVX.US,D,20210603,000000,1936.31,1989.68,1837.5,1893.75,890.2266711178,0
+GOVX.US,D,20210604,000000,1912.5,1935,1852.5,1867.5,485.78133576223996,0
+GOVX.US,D,20210607,000000,1875,1983.75,1875,1968.75,660.55200330276,0
+GOVX.US,D,20210608,000000,1972.5,2017.01,1938.75,1995,557.99200278996,0
+GOVX.US,D,20210609,000000,1995,2100,1968.75,1998.75,2108.9626772114802,0
+GOVX.US,D,20210610,000000,2036.25,2077.5,1968.75,2047.5,849.3120042465599,0
+GOVX.US,D,20210611,000000,2028.75,2065.88,2010.04,2032.5,566.96266950148,0
+GOVX.US,D,20210614,000000,2085,2223.75,2058.75,2130,1432.99467383164,0
+GOVX.US,D,20210615,000000,2156.25,2156.25,1981.88,2010,434.26133550464004,0
+GOVX.US,D,20210616,000000,2017.5,2062.5,1982.74,2043.75,253.39733460032,0
+GOVX.US,D,20210617,000000,2055,2183.48,2043.75,2103.75,693.00267013168,0
+GOVX.US,D,20210618,000000,2085,2092.5,1953.75,2021.25,761.47200380736,0
+GOVX.US,D,20210621,000000,2013.75,2021.25,1968.75,1968.75,245.69333456180001,0
+GOVX.US,D,20210622,000000,1972.5,1983.75,1875,1912.5,553.47466943404,0
+GOVX.US,D,20210623,000000,1905,1946.25,1852.5,1908.75,434.91200217456,0
+GOVX.US,D,20210624,000000,1920,1965,1897.5,1927.5,387.21066860272,0
+GOVX.US,D,20210625,000000,1912.5,1976.25,1886.25,1976.25,548.50400274252,0
+GOVX.US,D,20210628,000000,1965,2017.28,1883.51,1968.75,584.34933625508,0
+GOVX.US,D,20210629,000000,1938.75,1951.88,1875,1893.75,532.42933599548,0
+GOVX.US,D,20210630,000000,1875,1943.32,1856.25,1875,606.55733636612,0
+GOVX.US,D,20210701,000000,1867.5,1890,1777.5,1807.5,758.7013371268399,0
+GOVX.US,D,20210702,000000,1803.75,1818.75,1728.75,1781.25,356.200001781,0
+GOVX.US,D,20210706,000000,1770,2055,1713.75,1792.5,2655.9813466132396,0
+GOVX.US,D,20210707,000000,1792.5,1826.25,1612.5,1702.5,954.57867143956,0
+GOVX.US,D,20210708,000000,1635,1878.75,1590,1713.75,1635.56534151116,0
+GOVX.US,D,20210709,000000,1743.75,1792.5,1695,1766.25,374.07200187036,0
+GOVX.US,D,20210712,000000,1758.75,1781.25,1687.54,1755,102.71200051356,0
+GOVX.US,D,20210713,000000,1736.25,1750.42,1575,1605,559.35200279676,0
+GOVX.US,D,20210714,000000,1605,1661.25,1537.5,1541.25,311.63466822483997,0
+GOVX.US,D,20210715,000000,1530,1571.25,1477.5,1556.25,260.98933463827996,0
+GOVX.US,D,20210716,000000,1528.12,1608.75,1528.12,1567.5,194.4400009722,0
+GOVX.US,D,20210719,000000,1530,1661.25,1507.5,1612.5,829.1600041458,0
+GOVX.US,D,20210720,000000,1601.25,1635,1545,1578.75,312.70400156352,0
+GOVX.US,D,20210721,000000,1575,1665,1571.25,1627.5,204.52800102263998,0
+GOVX.US,D,20210722,000000,1792.5,1863.75,1593.75,1728.75,2180.6800109034,0
+GOVX.US,D,20210723,000000,1657.5,1669.35,1537.5,1575,1019.8426717658799,0
+GOVX.US,D,20210726,000000,1571.25,1575,1530,1560,210.68266772008,0
+GOVX.US,D,20210727,000000,1552.5,1647.94,1481.25,1635,815.26933740968,0
+GOVX.US,D,20210728,000000,1650,2100,1623.79,1908.75,20655.15476994244,0
+GOVX.US,D,20210729,000000,1863.75,1931.25,1710.49,1740,6974.79470154064,0
+GOVX.US,D,20210730,000000,1687.5,1735.24,1631.25,1638.75,675.4853367107601,0
+GOVX.US,D,20210802,000000,1668.75,1740,1635,1642.5,906.5733378662001,0
+GOVX.US,D,20210803,000000,1646.25,1683.75,1560,1623.75,587.87200293936,0
+GOVX.US,D,20210804,000000,1635,1657.5,1556.25,1582.5,483.84266908588,0
+GOVX.US,D,20210805,000000,1605,1639.65,1561.42,1638.75,316.84800158424,0
+GOVX.US,D,20210806,000000,1601.25,1800,1586.29,1770,1538.09067435712,0
+GOVX.US,D,20210809,000000,1762.5,1792.5,1640.1,1702.5,1026.2533384646,0
+GOVX.US,D,20210810,000000,1702.5,1777.5,1500,1541.25,2218.23734442452,0
+GOVX.US,D,20210811,000000,1556.25,1635,1545,1591.88,1288.89867311116,0
+GOVX.US,D,20210812,000000,1612.5,1616.25,1428.75,1530,1185.7546725954398,0
+GOVX.US,D,20210813,000000,1507.5,1563.75,1488.75,1511.25,333.98933500328,0
+GOVX.US,D,20210816,000000,1518.75,1556.25,1466.25,1522.5,409.86400204932,0
+GOVX.US,D,20210817,000000,1522.5,1537.5,1402.5,1410,534.89866934116,0
+GOVX.US,D,20210818,000000,1406.25,1665,1402.46,1511.25,2041.4933435408,0
+GOVX.US,D,20210819,000000,1500,1927.5,1428.94,1612.5,61105.13897219236,0
+GOVX.US,D,20210820,000000,2786.25,2812.5,1995,2141.25,276363.5027151508,0
+GOVX.US,D,20210823,000000,1995,2220,1916.25,2096.25,11232.304056161518,0
+GOVX.US,D,20210824,000000,2107.5,2265,1912.5,2246.25,6097.7840304889205,0
+GOVX.US,D,20210825,000000,2201.17,2302.5,2123.33,2246.25,2544.84801272424,0
+GOVX.US,D,20210826,000000,2186.32,2287.5,2081.25,2092.5,1716.1866752476,0
+GOVX.US,D,20210827,000000,2077.5,2193.75,2043.75,2163.75,1296.7013398168401,0
+GOVX.US,D,20210830,000000,2205,2265,2071.99,2115,1815.16800907584,0
+GOVX.US,D,20210831,000000,2133.75,2587.5,2103.75,2283.75,5196.58135931624,0
+GOVX.US,D,20210901,000000,2333.06,2347.5,2079.38,2115,2711.56801355784,0
+GOVX.US,D,20210902,000000,2118.75,2203.12,2118.75,2182.5,609.0533363786,0
+GOVX.US,D,20210903,000000,2156.25,2212.5,2066.25,2111.25,940.94933803808,0
+GOVX.US,D,20210907,000000,2118.75,2130,1968.75,1972.5,941.32800470664,0
+GOVX.US,D,20210908,000000,1953.75,1979.62,1758.75,1758.75,2463.8293456524802,0
+GOVX.US,D,20210909,000000,1766.25,1856.25,1762.5,1766.25,700.6720035033601,0
+GOVX.US,D,20210910,000000,1762.5,1826.21,1725,1800,563.82400281912,0
+GOVX.US,D,20210913,000000,1796.25,1871.25,1762.5,1803.75,317.46933492068,0
+GOVX.US,D,20210914,000000,1803.75,1818.75,1593.75,1620,1203.8133393524,0
+GOVX.US,D,20210915,000000,1668.75,1740,1635,1638.75,563.37600281688,0
+GOVX.US,D,20210916,000000,1646.25,1721.25,1616.25,1698.75,254.55466793944,0
+GOVX.US,D,20210917,000000,1668.75,1758.75,1668.75,1758.75,402.88266868107996,0
+GOVX.US,D,20210920,000000,1702.5,1714.09,1552.5,1582.5,668.29067000812,0
+GOVX.US,D,20210921,000000,1605,1650,1526.25,1567.5,584.09066958712,0
+GOVX.US,D,20210922,000000,1597.5,1635.64,1585.05,1627.5,319.42933493048,0
+GOVX.US,D,20210923,000000,1631.25,1642.5,1578.75,1638.75,357.12533511896,0
+GOVX.US,D,20210924,000000,1605,1668.75,1593.75,1620,398.50133532584,0
+GOVX.US,D,20210927,000000,1601.25,1680,1597.5,1623.75,437.52000218759997,0
+GOVX.US,D,20210928,000000,1612.5,1639.5,1537.88,1567.5,10489.85605244928,0
+GOVX.US,D,20210929,000000,1826.25,1890,1582.5,1687.5,29916.44814958224,0
+GOVX.US,D,20210930,000000,1701.19,1702.5,1545,1620,2494.7866791406,0
+GOVX.US,D,20211001,000000,1642.5,1642.5,1557.6,1567.5,825.1733374592,0
+GOVX.US,D,20211004,000000,1567.5,1593.75,1481.25,1530,1285.91200642956,0
+GOVX.US,D,20211005,000000,1530,1567.5,1481.25,1488.75,827.30400413652,0
+GOVX.US,D,20211006,000000,1473.75,1495.61,1425,1458.75,642.42133654544,0
+GOVX.US,D,20211007,000000,1477.5,1492.5,1432.5,1443.75,554.1600027708,0
+GOVX.US,D,20211008,000000,1425,1482.75,1425,1477.5,273.76533470216003,0
+GOVX.US,D,20211011,000000,1458.75,1518.75,1443.75,1500,199.71466766524003,0
+GOVX.US,D,20211012,000000,1507.5,1537.5,1481.25,1488.75,445.07733555872,0
+GOVX.US,D,20211013,000000,1515,1533.75,1477.5,1492.5,404.88533535775997,0
+GOVX.US,D,20211014,000000,1526.25,1571.25,1475.25,1560,1433.49867383416,0
+GOVX.US,D,20211015,000000,1545,1548.75,1440,1458.75,645.9866698966,0
+GOVX.US,D,20211018,000000,1451.25,1522.5,1425,1503.75,541.866669376,0
+GOVX.US,D,20211019,000000,1481.25,1533.75,1473.75,1500,343.72533505196,0
+GOVX.US,D,20211020,000000,1492.5,1571.25,1481.25,1488.75,467.83466900584,0
+GOVX.US,D,20211021,000000,1500,1517.48,1451.25,1470,285.3466680934,0
+GOVX.US,D,20211022,000000,1451.25,1453.12,1411.01,1432.5,411.47200205736,0
+GOVX.US,D,20211025,000000,1428.75,1529.96,1428.75,1470,563.34133615004,0
+GOVX.US,D,20211026,000000,1455,1466.25,1406.25,1425,373.88800186943996,0
+GOVX.US,D,20211027,000000,1432.5,1440,1395,1413.75,296.37066814852,0
+GOVX.US,D,20211028,000000,1428.75,1477.5,1413.75,1477.5,226.42933446548,0
+GOVX.US,D,20211029,000000,1458.75,1578.75,1447.54,1567.5,827.133337469,0
+GOVX.US,D,20211101,000000,1567.5,1589.7,1522.5,1530,244.58133455624,0
+GOVX.US,D,20211102,000000,1511.25,1597.5,1506.6,1593.75,259.78933463228003,0
+GOVX.US,D,20211103,000000,1571.25,1691.25,1571.25,1638.75,1571.9920078599598,0
+GOVX.US,D,20211104,000000,1623.75,1625.78,1530,1537.5,269.16266801247997,0
+GOVX.US,D,20211105,000000,1556.25,1571.06,1481.25,1496.25,330.61066831972,0
+GOVX.US,D,20211108,000000,1492.5,1518.75,1477.5,1496.25,208.04533437356,0
+GOVX.US,D,20211109,000000,1485,1571.25,1447.5,1571.25,2193.32534429996,0
+GOVX.US,D,20211110,000000,1586.25,1608.75,1443.75,1477.5,983.65867158496,0
+GOVX.US,D,20211111,000000,1488.75,1488.75,1443.75,1443.75,390.96266862147996,0
+GOVX.US,D,20211112,000000,1440,1466.25,1421.25,1464.38,250.75733458712,0
+GOVX.US,D,20211115,000000,1462.5,1477.5,1428.75,1447.5,202.13866767736,0
+GOVX.US,D,20211116,000000,1976.25,2103.75,1586.25,1792.5,98988.75249494376,0
+GOVX.US,D,20211117,000000,1668.75,1686.07,1552.5,1616.25,4349.43735508052,0
+GOVX.US,D,20211118,000000,1623.75,1762.5,1462.5,1511.25,1889.8080094490401,0
+GOVX.US,D,20211119,000000,1507.5,1533.75,1451.25,1511.25,1129.41600564708,0
+GOVX.US,D,20211122,000000,1488.75,1488.75,1410.38,1455,762.43733714552,0
+GOVX.US,D,20211123,000000,1451.25,1451.25,1361.25,1436.25,1072.92800536464,0
+GOVX.US,D,20211124,000000,1376.25,1530,1376.25,1455,930.2266713178,0
+GOVX.US,D,20211126,000000,1792.5,1841.21,1567.54,1758.75,23636.026784846803,0
+GOVX.US,D,20211129,000000,1695,1717.5,1530,1597.5,1823.8133424524,0
+GOVX.US,D,20211130,000000,1597.5,1616.25,1473.75,1548.75,1064.8133386574,0
+GOVX.US,D,20211201,000000,1582.5,1646.25,1462.5,1485,3370.94401685472,0
+GOVX.US,D,20211202,000000,1455,1496.25,1391.25,1470,830.60533748636,0
+GOVX.US,D,20211203,000000,1436.25,1465.88,1316.25,1383.75,1337.99467335664,0
+GOVX.US,D,20211206,000000,1365,1451.25,1297.5,1335,1543.2080077160401,0
+GOVX.US,D,20211207,000000,1350,1462.5,1350,1432.5,445.00266889168,0
+GOVX.US,D,20211208,000000,1425,1481.25,1407.56,1451.25,289.933334783,0
+GOVX.US,D,20211209,000000,1455,1515,1455,1466.25,322.90133494784,0
+GOVX.US,D,20211210,000000,1458.75,1481.25,1417.5,1421.25,204.72533435696002,0
+GOVX.US,D,20211213,000000,1436.25,1455,1372.54,1413.75,248.85066791091998,0
+GOVX.US,D,20211214,000000,1387.5,1395,1267.5,1316.25,4423.24802211624,0
+GOVX.US,D,20211215,000000,1297.5,1383.75,1267.91,1372.5,1490.89867412116,0
+GOVX.US,D,20211216,000000,1372.5,1387.5,1335,1376.25,295.06666814199997,0
+GOVX.US,D,20211217,000000,1350,1541.25,1323.75,1462.5,1187.74400593872,0
+GOVX.US,D,20211220,000000,1428.75,1496.25,1413.75,1455,349.73600174868,0
+GOVX.US,D,20211221,000000,1458.75,1530,1446.49,1496.25,447.74933557208004,0
+GOVX.US,D,20211222,000000,1470,1511.25,1455,1507.5,155.36266744348,0
+GOVX.US,D,20211223,000000,1511.25,1530,1462.5,1507.5,198.60800099304,0
+GOVX.US,D,20211227,000000,1515,1593.75,1436.25,1440,850.03733758352,0
+GOVX.US,D,20211228,000000,1436.25,1481.25,1417.5,1428.75,215.91200107956,0
+GOVX.US,D,20211229,000000,1428.75,1447.95,1391.25,1398.75,195.36266764348,0
+GOVX.US,D,20211230,000000,1391.25,1455,1391.25,1410,139.89600069948,0
+GOVX.US,D,20211231,000000,1410,1451.25,1357.5,1357.5,502.0266691768,0
+GOVX.US,D,20220103,000000,1391.25,1500,1361.25,1473.75,648.5866699096,0
+GOVX.US,D,20220104,000000,1481.25,1492.5,1391.25,1466.25,190.24533428456002,0
+GOVX.US,D,20220105,000000,1473.75,1473.75,1361.25,1395,276.06133471364,0
+GOVX.US,D,20220106,000000,1383.75,1398.71,1327.5,1342.5,252.5600012628,0
+GOVX.US,D,20220107,000000,1335,1402.5,1301.25,1327.5,206.67466770004,0
+GOVX.US,D,20220110,000000,1320,1327.5,1267.5,1312.5,204.89866769116,0
+GOVX.US,D,20220111,000000,1286.25,1342.42,1267.5,1301.25,229.133334479,0
+GOVX.US,D,20220112,000000,1308.75,1308.75,1218.75,1230,529.08533597876,0
+GOVX.US,D,20220113,000000,1271.25,1271.25,1140,1173.75,412.79200206396,0
+GOVX.US,D,20220114,000000,1080,1117.5,990,1038.75,889.73067111532,0
+GOVX.US,D,20220118,000000,1005,1050,993.75,997.5,260.89866797116,0
+GOVX.US,D,20220119,000000,1027.5,1042.69,978.75,990,286.066668097,0
+GOVX.US,D,20220120,000000,1027.5,1031.25,975,990,167.85066750592,0
+GOVX.US,D,20220121,000000,993.75,993.75,885,911.25,398.98400199492,0
+GOVX.US,D,20220124,000000,892.5,892.5,776.25,851.25,379.59200189796,0
+GOVX.US,D,20220125,000000,851.25,913.012,851.25,892.5,191.24800095624,0
+GOVX.US,D,20220126,000000,881.25,937.5,828.75,832.5,157.57866745456,0
+GOVX.US,D,20220127,000000,825,840,795,813.75,275.77866804556004,0
+GOVX.US,D,20220128,000000,810,847.5,810,847.5,107.0933338688,0
+GOVX.US,D,20220131,000000,851.25,922.5,851.25,907.5,96.14400048072001,0
+GOVX.US,D,20220201,000000,926.25,970.988,915,945,178.33066755832,0
+GOVX.US,D,20220202,000000,952.5,952.5,851.25,866.25,109.04533387856,0
+GOVX.US,D,20220203,000000,862.5,877.5,828.75,855,75.94933371308,0
+GOVX.US,D,20220204,000000,832.5,851.25,812.212,836.25,133.9066673362,0
+GOVX.US,D,20220207,000000,851.25,877.5,825,851.25,224.76800112384,0
+GOVX.US,D,20220208,000000,843.75,851.588,791.25,825,191.2533342896,0
+GOVX.US,D,20220209,000000,817.5,862.5,810,843.75,145.74400072872,0
+GOVX.US,D,20220210,000000,847.5,870,802.5,813.75,149.133334079,0
+GOVX.US,D,20220211,000000,862.5,862.5,759.375,776.25,132.79200066395998,0
+GOVX.US,D,20220214,000000,780,783.75,727.538,742.5,209.35200104676,0
+GOVX.US,D,20220215,000000,742.5,772.5,720,761.25,671.6160033580801,0
+GOVX.US,D,20220216,000000,742.5,757.5,723.75,757.5,159.68266746508,0
+GOVX.US,D,20220217,000000,742.5,757.5,723.75,727.5,189.02400094511998,0
+GOVX.US,D,20220218,000000,723.75,735,645.188,690,277.59466805464,0
+GOVX.US,D,20220222,000000,690,690,660,671.25,126.00800063004,0
+GOVX.US,D,20220223,000000,663.75,701.25,641.25,648.75,114.60800057303999,0
+GOVX.US,D,20220224,000000,585,693.75,582.262,675,297.19200148596,0
+GOVX.US,D,20220225,000000,690,697.5,645.038,671.25,154.333334105,0
+GOVX.US,D,20220228,000000,656.25,690,645,663.75,123.09866728216001,0
+GOVX.US,D,20220301,000000,680.625,680.625,642.262,656.25,58.78133362724,0
+GOVX.US,D,20220302,000000,652.5,661.988,618.75,641.25,216.61066774972002,0
+GOVX.US,D,20220303,000000,618.75,630,573.75,573.75,220.21066776772,0
+GOVX.US,D,20220304,000000,573.75,592.5,543.75,551.25,165.66133416164,0
+GOVX.US,D,20220307,000000,551.25,566.25,521.25,528.75,180.75200090375998,0
+GOVX.US,D,20220308,000000,532.5,570,506.25,555,90.08000045040001,0
+GOVX.US,D,20220309,000000,611.25,611.25,562.5,581.25,246.01066789672,0
+GOVX.US,D,20220310,000000,555,562.538,536.25,551.25,325.09866829216,0
+GOVX.US,D,20220311,000000,588.75,588.75,540,555,147.72266740528,0
+GOVX.US,D,20220314,000000,555,562.5,521.25,528.75,296.87200148436,0
+GOVX.US,D,20220315,000000,521.25,536.137,502.5,521.25,81.01600040507999,0
+GOVX.US,D,20220316,000000,517.5,558.75,506.287,555,291.08533478876,0
+GOVX.US,D,20220317,000000,547.5,585,543.75,566.25,162.73866748036,0
+GOVX.US,D,20220318,000000,573.75,592.5,547.5,558.75,404.08266868708,0
+GOVX.US,D,20220321,000000,581.25,633.712,562.5,585,801.2906706731201,0
+GOVX.US,D,20220322,000000,693.75,720,558.75,585,21364.83477349084,0
+GOVX.US,D,20220323,000000,547.5,558.75,517.5,532.5,1955.04800977524,0
+GOVX.US,D,20220324,000000,532.5,540,493.125,536.25,1647.02134156844,0
+GOVX.US,D,20220325,000000,532.5,534.788,495,517.5,1369.6640068483198,0
+GOVX.US,D,20220328,000000,525,525,465,487.5,1636.6533415166,0
+GOVX.US,D,20220329,000000,491.25,498.75,472.5,498.75,839.88533753276,0
+GOVX.US,D,20220330,000000,498.75,502.463,442.5,480,1688.0266751068002,0
+GOVX.US,D,20220331,000000,468.75,473.475,423.75,431.25,1600.86134133764,0
+GOVX.US,D,20220401,000000,427.5,446.25,345,375,3581.6106845747204,0
+GOVX.US,D,20220404,000000,367.575,401.25,367.575,397.5,1255.13867294236,0
+GOVX.US,D,20220405,000000,401.25,405,378.75,382.5,624.8080031240399,0
+GOVX.US,D,20220406,000000,405,426.488,363.862,408.75,1312.90133989784,0
+GOVX.US,D,20220407,000000,405,416.25,390,397.5,325.066668292,0
+GOVX.US,D,20220408,000000,416.25,416.25,378.75,390,1735.2933420098,0
+GOVX.US,D,20220411,000000,378.75,465.038,367.5,401.25,8596.18404298092,0
+GOVX.US,D,20220412,000000,393.75,423.75,378.75,393.75,3412.15201706076,0
+GOVX.US,D,20220413,000000,382.5,446.25,382.5,405,2140.88801070444,0
+GOVX.US,D,20220414,000000,390,405,382.5,390,717.0186702517601,0
+GOVX.US,D,20220418,000000,386.25,397.5,369.375,378.75,744.27200372136,0
+GOVX.US,D,20220419,000000,382.5,382.5,372.038,382.5,431.10133548884,0
+GOVX.US,D,20220420,000000,382.5,390,371.25,386.25,510.45333588560004,0
+GOVX.US,D,20220421,000000,369.15,390,360,363.75,571.82133619244,0
+GOVX.US,D,20220422,000000,363.75,363.75,318.75,334.988,1408.47200704236,0
+GOVX.US,D,20220425,000000,328.012,337.425,311.25,322.162,647.92266990628,0
+GOVX.US,D,20220426,000000,375,483.75,345,416.25,78862.17106097752,0
+GOVX.US,D,20220427,000000,386.25,405,342.862,386.25,5957.45602978728,0
+GOVX.US,D,20220428,000000,331.875,337.5,275.325,306.562,2914.02934790348,0
+GOVX.US,D,20220429,000000,281.25,317.7,281.25,296.25,2281.7493447420798,0
+GOVX.US,D,20220502,000000,292.088,294.825,277.5,287.7,502.64533584656,0
+GOVX.US,D,20220503,000000,281.25,285.225,258.375,262.5,2233.26134449964,0
+GOVX.US,D,20220504,000000,264.375,293.138,262.5,288.75,1031.4533384906001,0
+GOVX.US,D,20220505,000000,273.75,296.25,266.25,272.25,406.99200203496,0
+GOVX.US,D,20220506,000000,270.825,292.5,262.875,279.712,1022.3920051119601,0
+GOVX.US,D,20220509,000000,282.675,336.9,266.25,270,1070.76267202048,0
+GOVX.US,D,20220510,000000,261.9,281.25,210,247.5,953.9466714363999,0
+GOVX.US,D,20220511,000000,252.263,262.5,217.5,238.5,433.39200216696,0
+GOVX.US,D,20220512,000000,232.687,236.25,206.062,232.35,249.70400124852,0
+GOVX.US,D,20220513,000000,229.988,276.75,225.075,251.25,342.62133504644,0
+GOVX.US,D,20220516,000000,242.4,277.5,240.075,242.325,212.50133439584,0
+GOVX.US,D,20220517,000000,243.75,261.375,240,255.037,147.42400073712,0
+GOVX.US,D,20220518,000000,251.25,261.375,243.75,251.587,139.17600069588,0
+GOVX.US,D,20220519,000000,251.475,311.25,251.475,274.088,3487.9466841064,0
+GOVX.US,D,20220520,000000,300,596.25,285,521.25,93904.27513618805,0
+GOVX.US,D,20220523,000000,746.25,1068.75,618.75,870,442911.4075478903,0
+GOVX.US,D,20220524,000000,1038.75,1267.5,836.25,858.75,428926.70881130017,0
+GOVX.US,D,20220525,000000,896.25,1020,543.75,626.25,161428.69947381015,0
+GOVX.US,D,20220526,000000,716.25,802.5,678.75,776.25,90386.82445193412,0
+GOVX.US,D,20220527,000000,768.75,862.5,731.25,753.75,44196.17622098088,0
+GOVX.US,D,20220531,000000,682.5,802.462,637.5,660,29056.65881194996,0
+GOVX.US,D,20220601,000000,656.25,798.75,637.5,731.25,35353.666843435,0
+GOVX.US,D,20220602,000000,738.75,817.5,697.5,776.25,19444.14943055408,0
+GOVX.US,D,20220603,000000,768.75,768.75,682.5,738.75,10576.850719550921,0
+GOVX.US,D,20220606,000000,738.75,900,664.125,693.75,49119.90424559952,0
+GOVX.US,D,20220607,000000,697.5,783.75,697.5,708.75,10554.61605277308,0
+GOVX.US,D,20220608,000000,712.5,746.25,637.5,663.75,7314.11203657056,0
+GOVX.US,D,20220609,000000,652.5,671.25,573.75,573.75,6580.77069957052,0
+GOVX.US,D,20220610,000000,585,588.75,510,532.5,4312.38402156192,0
+GOVX.US,D,20220613,000000,468.75,495,416.25,431.25,5097.1600254858,0
+GOVX.US,D,20220614,000000,423.75,600,397.5,532.5,25816.0401290802,0
+GOVX.US,D,20220615,000000,487.5,511.875,442.5,472.5,4567.09068950212,0
+GOVX.US,D,20220616,000000,438.75,502.5,431.25,450,4937.24535801956,0
+GOVX.US,D,20220617,000000,427.5,474.375,426.075,446.25,2916.7973479173197,0
+GOVX.US,D,20220621,000000,442.5,502.5,439.088,468.75,4916.7493579170805,0
+GOVX.US,D,20220622,000000,468.75,528.75,465,491.25,4876.52535771596,0
+GOVX.US,D,20220623,000000,521.25,566.212,472.5,491.25,8189.5920409479595,0
+GOVX.US,D,20220624,000000,502.5,502.5,457.5,472.5,2790.6560139532803,0
+GOVX.US,D,20220627,000000,442.5,446.25,390,401.25,6953.28270143308,0
+GOVX.US,D,20220628,000000,393.75,431.25,364.2,382.5,12846.74939756708,0
+GOVX.US,D,20220629,000000,378.75,386.212,315.6,320.625,15814.693412406801,0
+GOVX.US,D,20220630,000000,314.737,330,300.375,311.287,3981.4720199073604,0
+GOVX.US,D,20220701,000000,312.225,326.213,302.588,303.75,7341.05603670528,0
+GOVX.US,D,20220705,000000,300,303.375,272.625,292.462,4582.7466895804,0
+GOVX.US,D,20220706,000000,286.312,318.712,280.305,295.575,7117.117368918921,0
+GOVX.US,D,20220707,000000,292.5,315,292.5,302.625,3771.37601885688,0
+GOVX.US,D,20220708,000000,300,307.5,294.112,307.088,3251.56268292448,0
+GOVX.US,D,20220711,000000,309.375,320.662,303.75,305.625,2426.6933454668,0
+GOVX.US,D,20220712,000000,307.5,314.962,285,288.375,2781.87201390936,0
+GOVX.US,D,20220713,000000,281.25,288.75,273.75,282,2692.74934679708,0
+GOVX.US,D,20220714,000000,273.75,273.787,251.325,256.875,1946.96800973484,0
+GOVX.US,D,20220715,000000,252.413,262.5,245.25,250.388,2120.50134393584,0
+GOVX.US,D,20220718,000000,266.25,274.875,249.45,251.85,2274.09601137048,0
+GOVX.US,D,20220719,000000,260.325,266.25,247.5,252.338,2763.6586804849603,0
+GOVX.US,D,20220720,000000,252.712,266.25,252.712,262.5,1997.27467665304,0
+GOVX.US,D,20220721,000000,266.25,271.088,255,258.75,1781.30400890652,0
+GOVX.US,D,20220722,000000,251.25,261.713,232.5,238.125,2339.8640116993197,0
+GOVX.US,D,20220725,000000,416.25,697.5,378.75,596.25,568761.6748438084,0
+GOVX.US,D,20220726,000000,618.75,930,573.75,637.5,562660.0988133005,0
+GOVX.US,D,20220727,000000,682.5,772.5,615,675,266794.18266730424,0
+GOVX.US,D,20220728,000000,708.75,870,690,746.25,260525.41996929378,0
+GOVX.US,D,20220729,000000,821.25,1271.25,813.75,1023.75,486594.36509963847,0
+GOVX.US,D,20220801,000000,1597.5,1612.5,1335,1462.5,308191.1748742892,0
+GOVX.US,D,20220802,000000,1417.5,1421.25,1128.75,1147.5,117141.97925237656,0
+GOVX.US,D,20220803,000000,1128.75,1128.75,881.25,1027.5,95236.17114284752,0
+GOVX.US,D,20220804,000000,900,1462.5,843.75,1338.75,218328.82509164413,0
+GOVX.US,D,20220805,000000,1241.25,1456.88,1166.25,1207.5,120138.23260069115,0
+GOVX.US,D,20220808,000000,1233.75,1237.5,1042.01,1076.25,36534.309516004876,0
+GOVX.US,D,20220809,000000,1027.5,1188.75,978.75,1072.5,42673.51488003424,0
+GOVX.US,D,20220810,000000,993.75,1049.21,937.5,1023.75,21659.98410829992,0
+GOVX.US,D,20220811,000000,971.25,1121.25,956.25,1012.5,46215.2935644098,0
+GOVX.US,D,20220812,000000,986.25,1080,937.5,941.25,19936.45609968228,0
+GOVX.US,D,20220815,000000,937.5,1001.25,892.5,956.25,18989.16542827916,0
+GOVX.US,D,20220816,000000,948.75,952.012,825,843.75,15997.71741332192,0
+GOVX.US,D,20220817,000000,821.25,892.5,806.25,847.5,13995.87206997936,0
+GOVX.US,D,20220818,000000,825,851.25,712.5,738.75,12655.120063275599,0
+GOVX.US,D,20220819,000000,693.75,730.8,648.75,648.75,10259.3733846302,0
+GOVX.US,D,20220822,000000,637.5,697.387,607.5,645,7601.5547046744405,0
+GOVX.US,D,20220823,000000,633.75,705,622.5,633.75,6957.168034785841,0
+GOVX.US,D,20220824,000000,622.5,708.75,609.375,633.75,13546.48273439908,0
+GOVX.US,D,20220825,000000,626.25,671.25,487.5,491.25,16821.42141744044,0
+GOVX.US,D,20220826,000000,495,510,435,450,9465.48538066076,0
+GOVX.US,D,20220829,000000,423.75,483.75,420,453.75,7472.48537069576,0
+GOVX.US,D,20220830,000000,450,468.75,427.5,442.5,7536.25870434796,0
+GOVX.US,D,20220831,000000,453.75,465,435,446.25,2663.2213466494404,0
+GOVX.US,D,20220901,000000,423.75,450,420,427.5,3598.49868465916,0
+GOVX.US,D,20220902,000000,450,498.75,426.938,442.5,15036.57874184956,0
+GOVX.US,D,20220906,000000,438.75,461.25,405,412.5,7277.202703052681,0
+GOVX.US,D,20220907,000000,397.5,420,386.25,397.5,3713.6266852348003,0
+GOVX.US,D,20220908,000000,393.75,412.5,391.875,408.75,2405.4533453606,0
+GOVX.US,D,20220909,000000,412.5,693.712,412.5,615,165407.22216036945,0
+GOVX.US,D,20220912,000000,585,671.25,566.25,622.5,46156.9068974512,0
+GOVX.US,D,20220913,000000,577.5,611.25,536.25,547.5,14676.8400733842,0
+GOVX.US,D,20220914,000000,517.5,577.5,498.75,547.5,6989.0693682786805,0
+GOVX.US,D,20220915,000000,536.25,562.5,510,517.5,5353.26136009964,0
+GOVX.US,D,20220916,000000,502.5,517.5,431.25,431.25,6384.9066985912,0
+GOVX.US,D,20220919,000000,408.75,487.5,405.375,472.5,6607.55469970444,0
+GOVX.US,D,20220920,000000,472.5,481.875,401.25,405,8384.80804192404,0
+GOVX.US,D,20220921,000000,416.25,442.462,405,408.75,4353.157355099121,0
+GOVX.US,D,20220922,000000,405,412.5,363.788,373.762,4932.08802466044,0
+GOVX.US,D,20220923,000000,354.375,483.75,350.625,431.25,15520.941410938041,0
+GOVX.US,D,20220926,000000,435,438.75,386.25,393.75,2839.12534752896,0
+GOVX.US,D,20220927,000000,408.75,420,397.5,405,1753.28267543308,0
+GOVX.US,D,20220928,000000,397.5,465,397.5,435,4347.43468840384,0
+GOVX.US,D,20220929,000000,416.25,442.5,397.5,412.5,3022.94134844804,0
+GOVX.US,D,20220930,000000,420,442.5,405,408.75,2503.000012515,0
+GOVX.US,D,20221003,000000,431.25,438.75,397.5,423.75,4636.71735651692,0
+GOVX.US,D,20221004,000000,420,442.5,408.75,427.5,2785.0960139254803,0
+GOVX.US,D,20221005,000000,412.5,420,406.162,412.5,1303.80533985236,0
+GOVX.US,D,20221006,000000,420,431.25,397.538,420,4356.66668845,0
+GOVX.US,D,20221007,000000,416.25,416.25,375,386.25,2096.2906771481203,0
+GOVX.US,D,20221010,000000,386.25,393.75,363.75,371.662,1287.1386731023601,0
+GOVX.US,D,20221011,000000,367.425,393.75,356.25,372.6,1995.4080099770401,0
+GOVX.US,D,20221012,000000,378.75,380.588,330,346.462,2221.7840111089204,0
+GOVX.US,D,20221013,000000,330,378.75,319.312,358.537,2212.400011062,0
+GOVX.US,D,20221014,000000,360,365.625,322.95,329.625,1290.8133397874,0
+GOVX.US,D,20221017,000000,337.5,345,314.25,318.75,3081.92268207628,0
+GOVX.US,D,20221018,000000,324.037,336.713,322.5,327.338,1485.9733407632,0
+GOVX.US,D,20221019,000000,322.5,337.5,311.512,316.95,933.88267133608,0
+GOVX.US,D,20221020,000000,315.225,330,313.762,317.888,1647.22134156944,0
+GOVX.US,D,20221021,000000,322.5,322.8,312,318.75,1340.3626733684798,0
+GOVX.US,D,20221024,000000,315,317.963,297.338,305.85,1443.42400721712,0
+GOVX.US,D,20221025,000000,300,330,300,327.712,1323.43733995052,0
+GOVX.US,D,20221026,000000,397.5,420,361.125,416.25,57615.26962140968,0
+GOVX.US,D,20221027,000000,390,408.75,360,366.262,6035.2800301764,0
+GOVX.US,D,20221028,000000,347.55,390,345,370.388,2772.933347198,0
+GOVX.US,D,20221031,000000,374.85,386.25,343.688,352.5,1688.2720084413602,0
+GOVX.US,D,20221101,000000,356.25,359.775,333.375,339.6,2515.4720125773597,0
+GOVX.US,D,20221102,000000,337.5,346.8,316.125,324.712,1480.70934073688,0
+GOVX.US,D,20221103,000000,315,337.388,309.375,331.088,1595.1866746426,0
+GOVX.US,D,20221104,000000,344.812,344.812,322.688,335.512,1418.12267375728,0
+GOVX.US,D,20221107,000000,334.012,345,321.225,330.675,1348.58400674292,0
+GOVX.US,D,20221108,000000,328.612,330,311.25,318.712,1005.39733836032,0
+GOVX.US,D,20221109,000000,311.25,318,262.5,290.775,1869.8400093491998,0
+GOVX.US,D,20221110,000000,285,300,283.125,289.538,1383.73067358532,0
+GOVX.US,D,20221111,000000,297.638,313.125,285,311.25,1130.13600565068,0
+GOVX.US,D,20221114,000000,323.512,323.512,296.25,305.362,1054.2373386045201,0
+GOVX.US,D,20221115,000000,303.75,315,294.188,298.05,1283.20800641604,0
+GOVX.US,D,20221116,000000,296.212,300,281.925,286.312,913.8533379026001,0
+GOVX.US,D,20221117,000000,281.625,311.25,273.75,308.25,2322.16534494416,0
+GOVX.US,D,20221118,000000,307.5,310.388,281.625,295.388,753.5386704343599,0
+GOVX.US,D,20221121,000000,286.537,286.537,273.75,276.712,774.23200387116,0
+GOVX.US,D,20221122,000000,275.625,333.75,275.625,322.5,5562.3866944786,0
+GOVX.US,D,20221123,000000,311.1,330.338,281.288,303.338,2184.2906775881197,0
+GOVX.US,D,20221125,000000,296.25,300,291.242,295.838,671.65600335828,0
+GOVX.US,D,20221128,000000,293.512,299.962,288.75,291.562,459.45066896391995,0
+GOVX.US,D,20221129,000000,285,303.75,285,294.375,454.19466893764,0
+GOVX.US,D,20221130,000000,298.05,300,281.625,297.675,688.98400344492,0
+GOVX.US,D,20221201,000000,288.75,306.787,288.75,299.25,634.59733650632,0
+GOVX.US,D,20221202,000000,296.25,311.175,288.938,307.5,653.7466699354,0
+GOVX.US,D,20221205,000000,307.5,318.562,296.888,301.312,582.50133624584,0
+GOVX.US,D,20221206,000000,294.488,326.25,277.5,279.45,2053.72801026864,0
+GOVX.US,D,20221207,000000,282.075,298.838,281.25,283.237,524.93600262468,0
+GOVX.US,D,20221208,000000,295.312,295.312,266.25,277.5,1040.45600520228,0
+GOVX.US,D,20221209,000000,271.125,277.5,262.5,266.25,748.3066704082,0
+GOVX.US,D,20221212,000000,270,270,243.75,249.412,1285.13600642568,0
+GOVX.US,D,20221213,000000,251.25,258.75,223.538,223.538,1212.63200606316,0
+GOVX.US,D,20221214,000000,228.75,232.5,210,217.5,1248.7066729102,0
+GOVX.US,D,20221215,000000,215.925,225,206.25,207.112,1653.7653416021599,0
+GOVX.US,D,20221216,000000,217.5,221.25,199.163,211.912,1505.69067419512,0
+GOVX.US,D,20221219,000000,221.25,228.712,210.004,215.738,811.26400405632,0
+GOVX.US,D,20221220,000000,215.738,228.75,210,216,808.2266707077999,0
+GOVX.US,D,20221221,000000,213.562,224.962,213.562,221.288,721.37867027356,0
+GOVX.US,D,20221222,000000,221.25,224.962,206.288,211.837,746.5253370659601,0
+GOVX.US,D,20221223,000000,206.288,217.5,206.288,212.775,810.21867071776,0
+GOVX.US,D,20221227,000000,211.875,211.875,206.062,206.85,816.07733741372,0
+GOVX.US,D,20221228,000000,202.5,213.712,199.125,213.638,2192.8266776308,0
+GOVX.US,D,20221229,000000,210,244.8,206.4,230.662,2321.74934494208,0
+GOVX.US,D,20221230,000000,232.5,236.325,217.5,236.325,927.23200463616,0
+GOVX.US,D,20230103,000000,236.25,253.088,232.5,235.612,991.2933382898001,0
+GOVX.US,D,20230104,000000,240,251.212,236.325,243.75,679.58400339792,0
+GOVX.US,D,20230105,000000,243.75,243.75,225.563,239.25,772.6400038632,0
+GOVX.US,D,20230106,000000,247.5,247.5,228.75,239.212,754.30933710488,0
+GOVX.US,D,20230109,000000,250.2,273.75,249.375,262.5,2433.3333455,0
+GOVX.US,D,20230110,000000,266.25,270,252,258.375,927.5600046378,0
+GOVX.US,D,20230111,000000,258.75,288.75,258.375,286.8,1856.68800928344,0
+GOVX.US,D,20230112,000000,282.825,287.85,270.412,282,951.73067142532,0
+GOVX.US,D,20230113,000000,278.4,356.25,268.125,333.75,4570.61602285308,0
+GOVX.US,D,20230117,000000,341.25,343.125,285.412,310.388,2593.200012966,0
+GOVX.US,D,20230118,000000,315,318.675,278.475,285,1706.33867519836,0
+GOVX.US,D,20230119,000000,280.2,284.962,255,257.138,1281.5760064078802,0
+GOVX.US,D,20230120,000000,268.012,269.963,255,266.25,1198.15200599076,0
+GOVX.US,D,20230123,000000,266.25,277.5,266.25,270.825,588.88800294444,0
+GOVX.US,D,20230124,000000,262.875,266.888,255.075,261.975,1082.8053387473599,0
+GOVX.US,D,20230125,000000,255,521.25,255,416.25,174424.03287212015,0
+GOVX.US,D,20230126,000000,375,408.6,281.662,281.662,26386.22146526444,0
+GOVX.US,D,20230127,000000,315.788,341.25,296.438,311.25,15229.08274281208,0
+GOVX.US,D,20230130,000000,318.75,322.462,292.5,299.625,2990.6720149533603,0
+GOVX.US,D,20230131,000000,296.25,307.688,285.562,303.375,3064.42401532212,0
+GOVX.US,D,20230201,000000,303.75,360,300.45,336,7454.78403727392,0
+GOVX.US,D,20230202,000000,326.625,359.962,319.162,345,2696.79201348396,0
+GOVX.US,D,20230203,000000,343.838,361.012,337.5,350.625,2012.60267672968,0
+GOVX.US,D,20230206,000000,344.963,350.38,331.537,340.05,1558.200007791,0
+GOVX.US,D,20230207,000000,336.75,338.925,320.288,333.787,1342.19467337764,0
+GOVX.US,D,20230208,000000,356.25,367.462,324.338,329.888,4109.74402054872,0
+GOVX.US,D,20230209,000000,340.875,340.875,300,302.55,1411.9466737264,0
+GOVX.US,D,20230210,000000,300,300,289.125,290.7,1024.92800512464,0
+GOVX.US,D,20230213,000000,290.138,300,290.138,292.762,593.6080029680401,0
+GOVX.US,D,20230214,000000,319.575,360,313.128,337.5,5278.92802639464,0
+GOVX.US,D,20230215,000000,333.75,348.375,311.25,330,2281.62134474144,0
+GOVX.US,D,20230216,000000,337.5,337.5,311.25,311.25,1310.50133988584,0
+GOVX.US,D,20230217,000000,314.625,322.5,304.162,315,722.600003613,0
+GOVX.US,D,20230221,000000,318.75,322.5,289.2,303.262,1030.65867181996,0
+GOVX.US,D,20230222,000000,288.75,303.262,273.75,289.275,1240.44267286888,0
+GOVX.US,D,20230223,000000,291,296.25,279.375,288.75,1118.9866722616,0
+GOVX.US,D,20230224,000000,283.912,295.875,281.25,286.162,743.3440037167201,0
+GOVX.US,D,20230227,000000,288.75,296.212,262.5,262.5,1782.5733422462,0
+GOVX.US,D,20230228,000000,260.588,270,247.5,252.15,1443.4346738838399,0
+GOVX.US,D,20230301,000000,266.25,268.875,253.125,258.75,823.8133374524,0
+GOVX.US,D,20230302,000000,257.587,277.5,257.587,270,923.65600461828,0
+GOVX.US,D,20230303,000000,294.412,294.412,277.688,285.188,1184.9066725912,0
+GOVX.US,D,20230306,000000,291.825,292.5,262.5,266.25,1108.29867220816,0
+GOVX.US,D,20230307,000000,266.25,270,255,266.138,886.86933776768,0
+GOVX.US,D,20230308,000000,262.875,277.5,257.85,277.125,858.08267095708,0
+GOVX.US,D,20230309,000000,277.012,277.462,262.5,263.55,503.06400251532006,0
+GOVX.US,D,20230310,000000,262.5,265.39,240.022,255,1275.1733397092,0
+GOVX.US,D,20230313,000000,251.25,262.5,240.038,256.275,1135.2800056764002,0
+GOVX.US,D,20230314,000000,262.5,262.5,243.75,243.75,358.57600179288,0
+GOVX.US,D,20230315,000000,240.075,252.375,240.075,244.35,452.80266893068,0
+GOVX.US,D,20230316,000000,247.5,253.875,244.35,253.125,287.56800143784,0
+GOVX.US,D,20230317,000000,244.125,250.275,232.875,232.875,1128.08267230708,0
+GOVX.US,D,20230320,000000,243.75,258.75,236.287,247.35,331.23466832284004,0
+GOVX.US,D,20230321,000000,247.5,296.25,236.287,263.85,2079.09867706216,0
+GOVX.US,D,20230322,000000,262.5,277.5,258.75,263.85,1049.95733858312,0
+GOVX.US,D,20230323,000000,270,271.088,243.75,247.5,778.34400389172,0
+GOVX.US,D,20230324,000000,247.5,262.125,247.5,258.75,464.69866899016,0
+GOVX.US,D,20230327,000000,253.837,253.95,240,242.662,926.41600463208,0
+GOVX.US,D,20230328,000000,247.912,251.212,227.25,232.95,733.4533370006001,0
+GOVX.US,D,20230329,000000,247.125,247.125,236.325,238.65,455.29600227648,0
+GOVX.US,D,20230330,000000,247.5,247.5,240,245.625,384.11466858724003,0
+GOVX.US,D,20230331,000000,245.625,253.837,243.75,249.375,629.98400314992,0
+GOVX.US,D,20230403,000000,243.825,270,243.825,266.062,844.89067089112,0
+GOVX.US,D,20230404,000000,266.85,281.25,258.75,279.262,1113.78133890224,0
+GOVX.US,D,20230405,000000,278.288,281.25,255,268.125,998.2773383247201,0
+GOVX.US,D,20230406,000000,266.25,277.5,262.612,270.75,573.51200286756,0
+GOVX.US,D,20230410,000000,277.5,281.25,258.75,261.75,558.26933612468,0
+GOVX.US,D,20230411,000000,255.375,270.075,249.45,259.163,427.62933547148003,0
+GOVX.US,D,20230412,000000,258.75,295.575,255.037,263.55,1567.9093411728802,0
+GOVX.US,D,20230413,000000,262.5,273.75,262.5,262.838,428.68800214344003,0
+GOVX.US,D,20230414,000000,258.638,266.25,248.212,255.037,711.1600035557999,0
+GOVX.US,D,20230417,000000,258.75,266.25,243.75,254.85,580.59733623632,0
+GOVX.US,D,20230418,000000,258.75,266.25,236.287,253.125,522.9466692814001,0
+GOVX.US,D,20230419,000000,251.25,251.25,240.412,246.018,310.18133488424,0
+GOVX.US,D,20230420,000000,242.925,247.5,230.287,241.838,495.3733358102,0
+GOVX.US,D,20230421,000000,243.75,243.811,233.25,239.962,374.89066854111996,0
+GOVX.US,D,20230424,000000,239.138,239.962,229.5,238.575,483.09866908216,0
+GOVX.US,D,20230425,000000,236.175,239.962,228.75,234.712,478.48266905908,0
+GOVX.US,D,20230426,000000,236.25,240,225.45,227.25,813.45067073392,0
+GOVX.US,D,20230427,000000,240,240,228.788,236.25,267.88266800608,0
+GOVX.US,D,20230428,000000,229.162,239.85,228.75,231.862,904.9653378581601,0
+GOVX.US,D,20230501,000000,227.212,232.088,221.25,222.038,1009.31200504656,0
+GOVX.US,D,20230502,000000,229.237,235.5,219.375,227.512,779.6826705650801,0
+GOVX.US,D,20230503,000000,221.25,231.825,221.25,225.375,419.50400209752,0
+GOVX.US,D,20230504,000000,228.75,247.162,223.388,243.75,620.0400031002,0
+GOVX.US,D,20230505,000000,234.788,241.838,228.75,234.975,593.6533363016,0
+GOVX.US,D,20230508,000000,228.75,258.75,228.75,249.75,1248.0346729068401,0
+GOVX.US,D,20230509,000000,253.125,256.875,236.25,251.25,972.40533819536,0
+GOVX.US,D,20230510,000000,264.038,264.038,247.5,253.875,519.866669266,0
+GOVX.US,D,20230511,000000,244.612,258.75,243.788,245.662,399.61066866472,0
+GOVX.US,D,20230512,000000,247.5,255.13,237.487,242.925,444.35733555512,0
+GOVX.US,D,20230515,000000,240.75,251.25,238.125,245.625,204.99733435832002,0
+GOVX.US,D,20230516,000000,243.75,244.912,232.912,243.75,396.74933531707995,0
+GOVX.US,D,20230517,000000,243.3,243.675,233.438,239.812,394.30933530488,0
+GOVX.US,D,20230518,000000,238.238,258.375,238.238,251.175,1201.07733933872,0
+GOVX.US,D,20230519,000000,250.875,253.365,243.75,252.675,524.84533595756,0
+GOVX.US,D,20230522,000000,251.25,252.638,243.75,251.25,431.76266882548,0
+GOVX.US,D,20230523,000000,246.45,251.212,243.75,246.338,358.21600179108,0
+GOVX.US,D,20230524,000000,251.25,288.412,229.275,281.25,6953.16536809916,0
+GOVX.US,D,20230525,000000,270.638,273.675,251.25,251.25,1234.13867283736,0
+GOVX.US,D,20230526,000000,251.25,252.188,218.25,224.85,1289.55467311444,0
+GOVX.US,D,20230530,000000,225,236.25,225,229.219,504.05866918695995,0
+GOVX.US,D,20230531,000000,249.375,249.375,225.457,232.5,700.98933683828,0
+GOVX.US,D,20230601,000000,228.75,235.5,225,234.675,245.54400122772,0
+GOVX.US,D,20230602,000000,232.5,236.25,229.275,232.538,472.59466902964,0
+GOVX.US,D,20230605,000000,225.563,232.162,225.45,228.75,468.58666900960003,0
+GOVX.US,D,20230606,000000,232.5,258.75,225,240,1674.86934170768,0
+GOVX.US,D,20230607,000000,237.75,243.712,236.25,237.525,521.20800260604,0
+GOVX.US,D,20230608,000000,240,245.025,223.2,228.375,3272.58401636292,0
+GOVX.US,D,20230609,000000,217.462,223.988,202.5,214.162,3346.38935006528,0
+GOVX.US,D,20230612,000000,214.988,221.212,206.262,209.888,511.10933588888,0
+GOVX.US,D,20230613,000000,210,219.375,210,215.775,843.03733754852,0
+GOVX.US,D,20230614,000000,217.462,243.75,214.913,233.438,4551.74935609208,0
+GOVX.US,D,20230615,000000,243.75,251.25,236.25,240,1951.5546764244402,0
+GOVX.US,D,20230616,000000,240,243.788,225.038,231.75,828.69600414348,0
+GOVX.US,D,20230620,000000,230.25,236.25,225,230.625,820.16267076748,0
+GOVX.US,D,20230621,000000,230.625,230.662,225.75,230.437,251.7733345922,0
+GOVX.US,D,20230622,000000,228.75,230.437,218.438,219.75,372.58133519624,0
+GOVX.US,D,20230623,000000,219.75,228.75,214.462,223.088,463.93866898635997,0
+GOVX.US,D,20230626,000000,214.913,221.25,210,210,465.60266899468,0
+GOVX.US,D,20230627,000000,210,230.362,202.538,205.687,1417.0800070854,0
+GOVX.US,D,20230628,000000,206.138,217.5,203.1,207.338,673.36533670016,0
+GOVX.US,D,20230629,000000,206.888,209.437,203.025,206.25,627.89066980612,0
+GOVX.US,D,20230630,000000,202.5,210,202.5,206.25,763.3440038167199,0
+GOVX.US,D,20230703,000000,203.475,217.387,203.475,215.25,232.99200116496,0
+GOVX.US,D,20230705,000000,219.375,219.375,210.75,210.938,364.00266848667997,0
+GOVX.US,D,20230706,000000,210,213.712,202.5,206.175,515.17066924252,0
+GOVX.US,D,20230707,000000,209.25,212.062,205.638,212.062,328.86400164432,0
+GOVX.US,D,20230710,000000,210.375,225,206.288,217.5,592.2800029614,0
+GOVX.US,D,20230711,000000,221.625,239.925,214.125,223.163,780.3306705683201,0
+GOVX.US,D,20230712,000000,228.75,228.75,221.25,223.125,355.24533510955996,0
+GOVX.US,D,20230713,000000,220.312,228.712,219.375,221.512,352.37333509520005,0
+GOVX.US,D,20230714,000000,228.75,228.75,216.75,219.338,379.10400189551996,0
+GOVX.US,D,20230717,000000,228,228,213.75,217.35,321.11733493892,0
+GOVX.US,D,20230718,000000,217.5,221.25,211.95,217.5,621.06400310532,0
+GOVX.US,D,20230719,000000,221.512,221.512,211.162,213.375,496.32000248160006,0
+GOVX.US,D,20230720,000000,213.75,217.987,209.175,213.15,297.79733482232,0
+GOVX.US,D,20230721,000000,213.112,213.15,207.188,210,442.56800221284,0
+GOVX.US,D,20230724,000000,228.75,256.012,211.5,214.237,15377.23207688616,0
+GOVX.US,D,20230725,000000,210,217.5,199.162,206.625,2008.200010041,0
+GOVX.US,D,20230726,000000,206.25,231.938,202.612,230.625,1773.1146755322402,0
+GOVX.US,D,20230727,000000,226.875,226.875,214.425,219.562,964.76267149048,0
+GOVX.US,D,20230728,000000,218.925,225,213.937,220.763,810.1306707173201,0
+GOVX.US,D,20230731,000000,217.5,223.312,211.388,214.162,662.2533366446,0
+GOVX.US,D,20230801,000000,214.538,217.5,210,210.038,483.97600241988005,0
+GOVX.US,D,20230802,000000,213,213,209.888,212.175,398.17866865755997,0
+GOVX.US,D,20230803,000000,214.2,214.2,206.513,210.188,356.97600178488,0
+GOVX.US,D,20230804,000000,207.375,213.75,207.375,212.175,337.21333501939995,0
+GOVX.US,D,20230807,000000,210.038,213.338,206.625,208.875,461.79466897564004,0
+GOVX.US,D,20230808,000000,210,211.875,207,211.125,290.3600014518,0
+GOVX.US,D,20230809,000000,211.875,215.062,207.788,208.95,569.09600284548,0
+GOVX.US,D,20230810,000000,210.75,213.712,202.912,207.338,589.76533628216,0
+GOVX.US,D,20230811,000000,210,210,199.162,208.05,381.29600190648,0
+GOVX.US,D,20230814,000000,200.625,206.212,199.125,202.312,450.54133558604,0
+GOVX.US,D,20230815,000000,199.125,209.962,198.75,200.55,2018.9200100946,0
+GOVX.US,D,20230816,000000,198.75,201.037,194.25,194.4,995.95200497976,0
+GOVX.US,D,20230817,000000,195.112,198.75,191.25,192.038,452.1066689272,0
+GOVX.US,D,20230818,000000,192.038,199.875,191.25,193.125,346.91733506792,0
+GOVX.US,D,20230821,000000,198.375,206.138,191.25,202.875,1063.6826719850799,0
+GOVX.US,D,20230822,000000,200.625,219.375,198.75,215.325,2548.33067940832,0
+GOVX.US,D,20230823,000000,217.5,243.75,206.25,231.9,3326.4826832990802,0
+GOVX.US,D,20230824,000000,223.988,224.962,213.825,217.5,673.68533670176,0
+GOVX.US,D,20230825,000000,214.5,217.5,202.5,210,532.84266933088,0
+GOVX.US,D,20230828,000000,218.85,225,213.75,217.5,994.7333383069999,0
+GOVX.US,D,20230829,000000,217.5,221.288,207,218.625,616.7066697502,0
+GOVX.US,D,20230830,000000,215.812,230.7,213.862,227.662,1816.11467574724,0
+GOVX.US,D,20230831,000000,221.625,228.75,213.825,216.225,833.85600416928,0
+GOVX.US,D,20230901,000000,214.725,219.412,210.3,213.188,487.29333576979997,0
+GOVX.US,D,20230905,000000,210,225,210,218.288,651.0400032552,0
+GOVX.US,D,20230906,000000,221.212,230.625,213.75,217.537,344.06666838700005,0
+GOVX.US,D,20230907,000000,213.75,217.35,210.225,213.188,303.01600151508,0
+GOVX.US,D,20230908,000000,212.588,223.5,209.138,213.638,285.67200142836,0
+GOVX.US,D,20230911,000000,220.312,220.312,206.25,208.125,415.91733541292,0
+GOVX.US,D,20230912,000000,210,215.588,206.25,207.3,236.60266784968002,0
+GOVX.US,D,20230913,000000,217.5,217.5,192.412,192.525,747.2906704031201,0
+GOVX.US,D,20230914,000000,206.25,217.5,195.225,202.125,599.20533632936,0
+GOVX.US,D,20230915,000000,202.5,208.5,195.825,202.125,278.42933472548003,0
+GOVX.US,D,20230918,000000,195.825,206.212,195.825,202.312,238.23733452452,0
+GOVX.US,D,20230919,000000,202.312,206.175,197.438,201.75,436.77333551719994,0
+GOVX.US,D,20230920,000000,196.875,201.712,192,194.25,350.32266841828,0
+GOVX.US,D,20230921,000000,195.6,198,189.562,189.788,436.82933551748,0
+GOVX.US,D,20230922,000000,191.25,194.925,190.2,194.138,337.21600168608,0
+GOVX.US,D,20230925,000000,196.688,198.712,191.25,191.812,296.35733481512,0
+GOVX.US,D,20230926,000000,191.25,202.125,191.25,191.625,1283.11733974892,0
+GOVX.US,D,20230927,000000,193.575,200.25,191.25,191.55,318.333334925,0
+GOVX.US,D,20230928,000000,198.75,198.75,191.25,192.225,233.36533450016,0
+GOVX.US,D,20230929,000000,195,196.35,191.25,192.75,248.64533457655997,0
+GOVX.US,D,20231002,000000,195.75,225,195.75,212.25,2868.62401434312,0
+GOVX.US,D,20231003,000000,212.25,224.925,210.038,215.025,597.71200298856,0
+GOVX.US,D,20231004,000000,215.625,215.662,198.75,202.538,414.89600207448,0
+GOVX.US,D,20231005,000000,206.625,224.925,206.25,213.75,4258.90935462788,0
+GOVX.US,D,20231006,000000,213.75,213.75,200.663,203.288,498.72000249359996,0
+GOVX.US,D,20231009,000000,206.25,212.625,195.075,198.75,1359.3760067968801,0
+GOVX.US,D,20231010,000000,200.475,201.544,196.054,198.038,384.5066685892,0
+GOVX.US,D,20231011,000000,195,205.2,191.25,195.562,523.3573359501199,0
+GOVX.US,D,20231012,000000,206.25,217.5,197.1,198.75,945.3600047268,0
+GOVX.US,D,20231013,000000,195,211.575,195,202.5,480.95466907144004,0
+GOVX.US,D,20231016,000000,202.5,213.75,196.65,201.15,237.32800118664,0
+GOVX.US,D,20231017,000000,202.5,213,199.162,202.125,242.67466788004,0
+GOVX.US,D,20231018,000000,201.15,204.375,198.788,201.563,215.43200107715998,0
+GOVX.US,D,20231019,000000,197.25,201.525,187.5,195,919.25867126296,0
+GOVX.US,D,20231020,000000,195,202.125,191.25,193.013,437.85066885592005,0
+GOVX.US,D,20231023,000000,191.25,197.962,187.5,189.3,807.9493373730801,0
+GOVX.US,D,20231024,000000,196.087,196.087,187.538,191.4,751.67733709172,0
+GOVX.US,D,20231025,000000,191.025,191.212,176.288,183.338,620.25866976796,0
+GOVX.US,D,20231026,000000,180,191.25,176.25,177.487,466.60533566635996,0
+GOVX.US,D,20231027,000000,180,190.5,179.812,187.5,461.31733563992,0
+GOVX.US,D,20231030,000000,187.5,191.288,181.912,184.838,227.3066678032,0
+GOVX.US,D,20231031,000000,183.375,185.962,180.038,185.625,304.45066818892,0
+GOVX.US,D,20231101,000000,186,192.3,183.75,191.25,439.58133553124,0
+GOVX.US,D,20231102,000000,190.912,198.375,190.875,198.375,166.45600083228,0
+GOVX.US,D,20231103,000000,201,201,187.575,197.662,154.67733410672,0
+GOVX.US,D,20231106,000000,191.25,202.5,191.25,199.988,337.71733502192,0
+GOVX.US,D,20231107,000000,198.375,202.462,195.938,198.525,287.75466810544,0
+GOVX.US,D,20231108,000000,202.462,213.75,193.688,206.25,489.34666911339997,0
+GOVX.US,D,20231109,000000,198.525,204.338,196.838,202.838,241.12533453895998,0
+GOVX.US,D,20231110,000000,197.25,203.625,191.625,199.125,202.25600101127998,0
+GOVX.US,D,20231113,000000,199.125,206.25,195.075,206.25,320.133334934,0
+GOVX.US,D,20231114,000000,206.175,213.675,199.162,200.512,218.38133442524,0
+GOVX.US,D,20231115,000000,202.575,206.25,202.538,203.812,124.09600062048,0
+GOVX.US,D,20231116,000000,205.612,208.125,195,205.125,232.09866782716,0
+GOVX.US,D,20231117,000000,200.212,212.588,195,202.5,230.83200115416,0
+GOVX.US,D,20231120,000000,203.888,207.938,198.75,199.875,143.79733405232,0
+GOVX.US,D,20231121,000000,199.875,202.5,195,195,205.33066769332,0
+GOVX.US,D,20231122,000000,198.75,198.75,191.625,191.662,256.12266794728,0
+GOVX.US,D,20231124,000000,191.625,195.75,180,182.644,725.93600362968,0
+GOVX.US,D,20231127,000000,180,185.134,160.5,165,1153.83733910252,0
+GOVX.US,D,20231128,000000,160.838,183.712,160.838,169.5,457.70400228852,0
+GOVX.US,D,20231129,000000,172.5,172.5,153.75,161.25,780.18400390092,0
+GOVX.US,D,20231130,000000,165,165,153.75,160.688,501.19200250596,0
+GOVX.US,D,20231201,000000,160.388,163.125,151.875,155.25,1332.5600066627999,0
+GOVX.US,D,20231204,000000,156.75,156.75,135,150.487,573.61066953472,0
+GOVX.US,D,20231205,000000,151.162,155.25,146.175,146.288,376.52266854928,0
+GOVX.US,D,20231206,000000,146.25,153.375,135,150,909.8853378827599,0
+GOVX.US,D,20231207,000000,150,150,137.588,145.312,293.1600014658,0
+GOVX.US,D,20231208,000000,145.125,161.25,134.925,135,4089.65068711492,0
+GOVX.US,D,20231211,000000,131.25,135,120,121.5,1908.0533428735998,0
+GOVX.US,D,20231212,000000,120,126.225,115.312,117,1221.47467277404,0
+GOVX.US,D,20231213,000000,117.038,121.5,112.5,112.5,820.42400410212,0
+GOVX.US,D,20231214,000000,116.25,127.181,112.538,120,970.58133818624,0
+GOVX.US,D,20231215,000000,124.838,126.75,118.462,118.462,415.86933541268,0
+GOVX.US,D,20231218,000000,127.5,128.25,117,119.062,685.61867009476,0
+GOVX.US,D,20231219,000000,125.925,127.124,120.375,122.663,972.18933819428,0
+GOVX.US,D,20231220,000000,123.75,131.25,121.875,126.75,809.6666707149999,0
+GOVX.US,D,20231221,000000,127.5,130.875,124.913,129.75,682.7866700806001,0
+GOVX.US,D,20231222,000000,126.75,142.05,126.75,136.875,874.0960043704799,0
+GOVX.US,D,20231226,000000,136.388,141.225,132.375,136.875,446.77600223388,0
+GOVX.US,D,20231227,000000,140.625,153.75,138.75,139.875,1560.60267446968,0
+GOVX.US,D,20231228,000000,145.312,145.312,131.25,131.362,758.0853371237599,0
+GOVX.US,D,20231229,000000,131.25,142.125,131.25,135.375,543.55733605112,0
+GOVX.US,D,20240102,000000,140.625,146.25,133.5,138.75,814.44267073888,0
+GOVX.US,D,20240103,000000,142.5,150,132.488,140.362,975.0826715420799,0
+GOVX.US,D,20240104,000000,146.25,146.25,135,136.875,396.26133531464,0
+GOVX.US,D,20240105,000000,136.875,138.712,134.25,138.6,300.59466816964,0
+GOVX.US,D,20240108,000000,138.75,144.375,135,138.75,512.4800025623999,0
+GOVX.US,D,20240109,000000,138.75,142.125,135.3,138.862,219.9066677662,0
+GOVX.US,D,20240110,000000,150,150,132.188,137.212,412.06400206032,0
+GOVX.US,D,20240111,000000,142.8,144.45,131.25,135.75,386.54933526608005,0
+GOVX.US,D,20240112,000000,146.25,146.25,129.75,135,588.3653362751601,0
+GOVX.US,D,20240116,000000,130.35,131.25,123.9,124.5,599.3546696634401,0
+GOVX.US,D,20240117,000000,124.125,124.125,112.5,121.125,684.06400342032,0
+GOVX.US,D,20240118,000000,117,121.837,112.5,114.338,546.30933606488,0
+GOVX.US,D,20240119,000000,120,120,108.75,112.5,730.39467031864,0
+GOVX.US,D,20240122,000000,112.5,112.5,108,108.038,581.90133624284,0
+GOVX.US,D,20240123,000000,106.125,106.125,97.5,103.5,844.3066708882001,0
+GOVX.US,D,20240124,000000,103.125,108.712,97.6875,106.688,1001.39200500696,0
+GOVX.US,D,20240125,000000,106.875,108.337,101.25,102.375,264.86933465768004,0
+GOVX.US,D,20240126,000000,102.412,108.675,97.5,106.313,423.47733545072,0
+GOVX.US,D,20240129,000000,112.5,112.5,93.75,97.5375,1666.4800083323998,0
+GOVX.US,D,20240130,000000,101.25,103.087,93.75,97.5375,1819.42934243048,0
+GOVX.US,D,20240131,000000,92.75,108.25,81.25,83.25,4980.04,0
+GOVX.US,D,20240201,000000,83.75,94,80,83.09,3237.96,0
+GOVX.US,D,20240202,000000,80.5,81.675,70,74.225,2426.88,0
+GOVX.US,D,20240205,000000,72,72.7525,61,63.25,3705.28,0
+GOVX.US,D,20240206,000000,65,66.75,60,66.25,9532.28,0
+GOVX.US,D,20240207,000000,66,70.3525,63.5,64.5,3121.76,0
+GOVX.US,D,20240208,000000,63,65.75,62.5,63.75,936.4,0
+GOVX.US,D,20240209,000000,62.75,66.715,62.75,66.25,1198.1200000000001,0
+GOVX.US,D,20240212,000000,65.25,73.5,65.25,66,2194.8,0
+GOVX.US,D,20240213,000000,67.75,67.75,62.5,63.5,2179.76,0
+GOVX.US,D,20240214,000000,63.75,66,59.8875,62.75,1979.1200000000001,0
+GOVX.US,D,20240215,000000,61.5,62.5,60,62,1061.1200000000001,0
+GOVX.US,D,20240216,000000,60.25,63.5575,57.5,58.75,1723.48,0
+GOVX.US,D,20240220,000000,58.75,61.25,54,59,1350.24,0
+GOVX.US,D,20240221,000000,59.375,59.375,52.25,55.0025,1430.08,0
+GOVX.US,D,20240222,000000,56.75,59.9325,51,54.75,2782.7200000000003,0
+GOVX.US,D,20240223,000000,57,58.2775,52.5,54.2875,881.32,0
+GOVX.US,D,20240226,000000,57,62.4975,55.875,59,4869.32,0
+GOVX.US,D,20240227,000000,59.5,68.85,59.5,67.75,5915.8,0
+GOVX.US,D,20240228,000000,69.5,71.125,62.5,63.5,2909.84,0
+GOVX.US,D,20240229,000000,64.25,66.5,63.5,64,1141.68,0
+GOVX.US,D,20240301,000000,64.25,64.75,61.5,63.5,1481,0
+GOVX.US,D,20240304,000000,62.5,63,58.375,58.75,734.32,0
+GOVX.US,D,20240305,000000,58.5,58.5,51.25,53.75,2811.52,0
+GOVX.US,D,20240306,000000,54.25,57.1525,53,53.75,1124.6000000000001,0
+GOVX.US,D,20240307,000000,52.5,54.75,52.25,52.25,860.36,0
+GOVX.US,D,20240308,000000,53.25,57.25,51.5,53.25,2153.92,0
+GOVX.US,D,20240311,000000,53,55.75,52.5,53.5,754.84,0
+GOVX.US,D,20240312,000000,53.5,55.75,51,51.75,735.16,0
+GOVX.US,D,20240313,000000,51.75,53.7475,48.75,52.75,1595.32,0
+GOVX.US,D,20240314,000000,53,53,49.25,51,716.2,0
+GOVX.US,D,20240315,000000,52.75,52.75,45.5,46.5,2505.88,0
+GOVX.US,D,20240318,000000,48.5,48.5,46,47.25,1010.32,0
+GOVX.US,D,20240319,000000,47.625,50.25,46.5,50.25,1285.52,0
+GOVX.US,D,20240320,000000,50.25,52.235,47.5,47.5,1182.56,0
+GOVX.US,D,20240321,000000,48.75,48.945,47.0025,48.25,442.36,0
+GOVX.US,D,20240322,000000,48.28,51.2225,48.25,49.25,1152,0
+GOVX.US,D,20240325,000000,50,51,45.5,47.5,941.9200000000001,0
+GOVX.US,D,20240326,000000,47.5,49,46,46,1674.08,0
+GOVX.US,D,20240327,000000,46.285,47.9825,45.5,46.25,615.28,0
+GOVX.US,D,20240328,000000,49.5,50,48.5,50,709.32,0
+GOVX.US,D,20240401,000000,49.75,52.5,48,49,1468.2,0
+GOVX.US,D,20240402,000000,50.75,50.75,45.5,48,814.2,0
+GOVX.US,D,20240403,000000,48.25,49.9825,45.5,48.5,1300.1200000000001,0
+GOVX.US,D,20240404,000000,48.25,53.7475,47.5,50.25,3395.84,0
+GOVX.US,D,20240405,000000,48.5,50.2475,47.25,47.25,788.52,0
+GOVX.US,D,20240408,000000,47.5025,51,47.5,47.5,653.28,0
+GOVX.US,D,20240409,000000,48.75,49.2475,47.75,48.75,138.72,0
+GOVX.US,D,20240410,000000,49,49.25,46,47,959.12,0
+GOVX.US,D,20240411,000000,47.625,48.75,45.5,45.75,322.04,0
+GOVX.US,D,20240412,000000,47.25,47.25,41,42.75,1216.28,0
+GOVX.US,D,20240415,000000,41.75,45.25,41.75,42,463.76,0
+GOVX.US,D,20240416,000000,43.25,43.25,37.5025,38.25,2064.12,0
+GOVX.US,D,20240417,000000,41.5,42,36.25,36.5,1152.76,0
+GOVX.US,D,20240418,000000,38.75,45,38,38,884.24,0
+GOVX.US,D,20240419,000000,40.875,40.875,37.5,37.5,776.16,0
+GOVX.US,D,20240422,000000,38,42.1075,37.25,38.75,1202.88,0
+GOVX.US,D,20240423,000000,39.875,42.5,38.5,38.5,1278.84,0
+GOVX.US,D,20240424,000000,41,41.2475,37,38.5,1416.8,0
+GOVX.US,D,20240425,000000,39,39,35.9975,36.75,944.08,0
+GOVX.US,D,20240426,000000,36.75,40.7475,34.9975,35.5,1498.2,0
+GOVX.US,D,20240429,000000,35.76,38,35.5,36,628.08,0
+GOVX.US,D,20240430,000000,37.25,37.875,34.5,35.0025,770.16,0
+GOVX.US,D,20240501,000000,36.5,38.45,35.5,36.25,1156.1200000000001,0
+GOVX.US,D,20240502,000000,35.75,37.4725,35.25,35.5,441.2,0
+GOVX.US,D,20240503,000000,35.5,42.5,35.5,40.25,5655.4800000000005,0
+GOVX.US,D,20240506,000000,40.75,43.9975,39.5,41.25,1758.2,0
+GOVX.US,D,20240507,000000,40.5,43.2475,38.75,40.5,1075.52,0
+GOVX.US,D,20240508,000000,42.2575,42.385,40,40.75,394.24,0
+GOVX.US,D,20240509,000000,42.25,42.25,39.5,39.75,770.08,0
+GOVX.US,D,20240510,000000,41.1225,41.1225,36.7475,39,897.24,0
+GOVX.US,D,20240513,000000,39.5,41.25,39,41.25,1304.1200000000001,0
+GOVX.US,D,20240514,000000,42,42.5,38,42.5,2225.36,0
+GOVX.US,D,20240515,000000,43.25,44.9975,41,43,2952.32,0
+GOVX.US,D,20240516,000000,43.75,45,40,43.5,3853.48,0
+GOVX.US,D,20240517,000000,44.2075,44.2075,41.75,42.5,1009.16,0
+GOVX.US,D,20240520,000000,44,44,39,40.75,1880.1200000000001,0
+GOVX.US,D,20240521,000000,40.75,42.06,37.75,40.25,942.6,0
+GOVX.US,D,20240522,000000,40,48.5,39,46.75,30239.32,0
+GOVX.US,D,20240523,000000,50.5,51.75,41.5,42.25,25054.32,0
+GOVX.US,D,20240524,000000,41,44.75,41,43.5,2946.04,0
+GOVX.US,D,20240528,000000,43.5,43.7475,40.25,40.75,3984.1600000000003,0
+GOVX.US,D,20240529,000000,42,47,40.5,44,4903.28,0
+GOVX.US,D,20240530,000000,42.75,45.25,42.075,44.5,1789,0
+GOVX.US,D,20240531,000000,45,46.75,44.5,45.5,1265.68,0
+GOVX.US,D,20240603,000000,46.75,51.2475,42.875,45.25,4063.88,0
+GOVX.US,D,20240604,000000,45.25,47.5,43.25,44,1408.96,0
+GOVX.US,D,20240605,000000,43.7,51.2475,43.2475,45,5482.28,0
+GOVX.US,D,20240606,000000,47.25,47.5,40.75,43,92536.56,0
+GOVX.US,D,20240607,000000,38.25,43.25,37.5,40.25,10478.08,0
+GOVX.US,D,20240610,000000,39.25,41.655,36.75,38.75,3236.36,0
+GOVX.US,D,20240611,000000,37.75,39.25,37.25,38.75,1775.8,0
+GOVX.US,D,20240612,000000,38.75,39.355,36.5,37.085,1599.2,0
+GOVX.US,D,20240613,000000,37.25,38.595,34.5,35,4746.52,0
+GOVX.US,D,20240614,000000,36.25,36.25,28.75,30,9121.24,0
+GOVX.US,D,20240617,000000,30.5,30.605,27.5,27.75,1985.16,0
+GOVX.US,D,20240618,000000,34,59.2475,27.2525,47.5,1425863.96,0
+GOVX.US,D,20240620,000000,52.5,54.75,42,47.25,320354.72000000003,0
+GOVX.US,D,20240621,000000,42.75,62.2475,42.265,58.25,419627.92,0
+GOVX.US,D,20240624,000000,63.75,78.75,60,75.75,238538.04,0
+GOVX.US,D,20240625,000000,66.5,75,54.25,55,58250.4,0
+GOVX.US,D,20240626,000000,53,59.5,47.25,50.375,80468.04000000001,0
+GOVX.US,D,20240627,000000,60.75,122.5,58.5,88.75,3213717.36,0
+GOVX.US,D,20240628,000000,86.75,113.5,75.25,79.625,792632.2000000001,0
+GOVX.US,D,20240701,000000,81.25,95.25,78,82,215784.24,0
+GOVX.US,D,20240702,000000,87.75,89.7475,72.5,82.75,79016.6,0
+GOVX.US,D,20240703,000000,81.25,82,70.25,72.5,27466.8,0
+GOVX.US,D,20240705,000000,71.5,74.3825,66.5,70,19876.12,0
+GOVX.US,D,20240708,000000,67.5,74.25,61,71.75,29698.32,0
+GOVX.US,D,20240709,000000,69.5,71.145,63,63,13832.04,0
+GOVX.US,D,20240710,000000,61.5,86,61.25,80,136399.88,0
+GOVX.US,D,20240711,000000,80.5,83.75,71.5,72.5,43734.36,0
+GOVX.US,D,20240712,000000,73,73.5,68,69.5,16730.64,0
+GOVX.US,D,20240715,000000,67.5,72.25,67,70.25,13077.76,0
+GOVX.US,D,20240716,000000,77.5,85,71.7475,74,161709.80000000002,0
+GOVX.US,D,20240717,000000,74,76.505,70.05,75.5,18535.84,0
+GOVX.US,D,20240718,000000,78,78,70.5,73,14174.32,0
+GOVX.US,D,20240719,000000,70.75,72.25,66,70,10697.68,0
+GOVX.US,D,20240722,000000,68,68.75,65,66.75,9575.48,0
+GOVX.US,D,20240723,000000,71,82.2,65.75,66,102567.68000000001,0
+GOVX.US,D,20240724,000000,65,68,64,64.5,13581.92,0
+GOVX.US,D,20240725,000000,63.25,66.25,60.25,64.5,17373.8,0
+GOVX.US,D,20240726,000000,65.75,67.5,62.75,65.5,10597.36,0
+GOVX.US,D,20240729,000000,63,64.75,57.25,57.5,12987.68,0
+GOVX.US,D,20240730,000000,55.75,56.75,50.25,52.75,10197.48,0
+GOVX.US,D,20240731,000000,54,55,51.25,52,8800.960000000001,0
+GOVX.US,D,20240801,000000,53.75,56.2475,50.5,52.75,7460.6,0
+GOVX.US,D,20240802,000000,51.25,52.305,46.75,48,13532.44,0
+GOVX.US,D,20240805,000000,43,45,41.25,44,10158.72,0
+GOVX.US,D,20240806,000000,48.25,48.25,43.25,45,10728.6,0
+GOVX.US,D,20240807,000000,48,54.5,41.75,44.5,35487.8,0
+GOVX.US,D,20240808,000000,42.5,49,40,46.75,25018.08,0
+GOVX.US,D,20240809,000000,48.75,48.75,45,46.625,5516.8,0
+GOVX.US,D,20240812,000000,47.5,55.75,46.25,54.25,24535.920000000002,0
+GOVX.US,D,20240813,000000,54.5,65,52.5,62.5,30571.04,0
+GOVX.US,D,20240814,000000,67,86.25,55,81.25,362825.72000000003,0
+GOVX.US,D,20240815,000000,92.25,103,76.0025,83.75,878303.36,0
+GOVX.US,D,20240816,000000,91,212.5,91,176.5,4368653.96,0
+GOVX.US,D,20240819,000000,261.25,279.5,176.5,178.75,1629049.12,0
+GOVX.US,D,20240820,000000,134.25,159.25,131.25,142,336034.12,0
+GOVX.US,D,20240821,000000,137.5,208.75,135.25,208.75,862806.28,0
+GOVX.US,D,20240822,000000,230,238.998,175.75,183,656314.88,0
+GOVX.US,D,20240823,000000,194.2,207,150.5,159.75,360394.04,0
+GOVX.US,D,20240826,000000,162.25,191.25,153.25,165,253957.64,0
+GOVX.US,D,20240827,000000,157.75,171.5,147.5,149.25,115161.24,0
+GOVX.US,D,20240828,000000,150.75,162.5,121.105,125,203354.32,0
+GOVX.US,D,20240829,000000,122.25,124.625,108.75,123.75,84497.48,0
+GOVX.US,D,20240830,000000,127,132,109,115.75,60535.36,0
+GOVX.US,D,20240903,000000,114,120.75,103,113,54897.36,0
+GOVX.US,D,20240904,000000,108.5,111.5,94.5,96,52087.200000000004,0
+GOVX.US,D,20240905,000000,95.75,107.125,92.75,96.75,52571.32,0
+GOVX.US,D,20240906,000000,97.25,97.25,84.125,85.5,103870.88,0
+GOVX.US,D,20240909,000000,82.5,98.5,82,91.5,49870.32,0
+GOVX.US,D,20240910,000000,89.75,90.5,77.75,82,35028.16,0
+GOVX.US,D,20240911,000000,82.75,84.685,75.8875,81.25,44253.12,0
+GOVX.US,D,20240912,000000,82,91.5,78.25,78.25,67575.12,0
+GOVX.US,D,20240913,000000,77.5,79.5,68.5025,71,56896.76,0
+GOVX.US,D,20240916,000000,73,74.75,66,67.75,52275.6,0
+GOVX.US,D,20240917,000000,66.25,69.75,65.25,68.25,21929.8,0
+GOVX.US,D,20240918,000000,67.25,69.5,65.75,67.25,13369.28,0
+GOVX.US,D,20240919,000000,68.75,72.5,66.2525,67.5,27374.72,0
+GOVX.US,D,20240920,000000,67.25,79.2325,65.25,73.75,64663.840000000004,0
+GOVX.US,D,20240923,000000,75,75.8775,64.75,68.25,27454.920000000002,0
+GOVX.US,D,20240924,000000,70.25,73.9975,67.5,68.75,33033.16,0
+GOVX.US,D,20240925,000000,69.5,69.75,65.5,66.25,15711.68,0
+GOVX.US,D,20240926,000000,65,65.81,60.0025,61.75,32764.4,0
+GOVX.US,D,20240927,000000,61.75,64,60.75,61.25,17299.32,0
+GOVX.US,D,20240930,000000,61,63.5,58.75,60.25,19957.48,0
+GOVX.US,D,20241001,000000,59.75,60.25,53.5675,55,23978.84,0
+GOVX.US,D,20241002,000000,54.25,56.5,52,53,86312.96,0
+GOVX.US,D,20241003,000000,52.75,55.4975,51,52.5,40327.64,0
+GOVX.US,D,20241004,000000,51.25,53.25,50,51.75,18134.44,0
+GOVX.US,D,20241007,000000,51.75,51.75,48.8,50.25,20024.48,0
+GOVX.US,D,20241008,000000,50.25,50.75,47.75,49.5,14472.4,0
+GOVX.US,D,20241009,000000,50,56.74,48.5,55.75,57170.880000000005,0
+GOVX.US,D,20241010,000000,54.75,58,50,50.75,29053.12,0
+GOVX.US,D,20241011,000000,50.75,52.5,49.25,50.75,10650.48,0
+GOVX.US,D,20241014,000000,51,51.3325,47.5,50.25,14442,0
+GOVX.US,D,20241015,000000,50.25,53,49.265,52.75,17948.32,0
+GOVX.US,D,20241016,000000,50,53.75,50,52.5,14040.720000000001,0
+GOVX.US,D,20241017,000000,53,53,50,50.25,10686.880000000001,0
+GOVX.US,D,20241018,000000,50,53,50,53,17689.2,0
+GOVX.US,D,20241021,000000,53.75,59.5,52.75,56,62841.16,0
+GOVX.US,D,20241022,000000,55.25,58.5,51,51.5,67901.68000000001,0
+GOVX.US,D,20241023,000000,52.5,58.25,50.995,56.25,143077.04,0
+GOVX.US,D,20241024,000000,54.25,54.5,51.75,53.5,36287.200000000004,0
+GOVX.US,D,20241025,000000,54.25,54.25,51,51.75,28424.760000000002,0
+GOVX.US,D,20241028,000000,52.25,53.375,49.75,49.75,24220.4,0
+GOVX.US,D,20241029,000000,50,51.5,49.75,50.25,11955.2,0
+GOVX.US,D,20241030,000000,49.75,52.25,49.12,50.5,37569.28,0
+GOVX.US,D,20241031,000000,50,50.7375,47.75,49.25,17967.36,0
+GOVX.US,D,20241101,000000,50,50.1725,47.75,48,10060.12,0
+GOVX.US,D,20241104,000000,47.75,47.8,43.75,44.75,23115.44,0
+GOVX.US,D,20241105,000000,45,47.5,44.25,45.5,10796.2,0
+GOVX.US,D,20241106,000000,45,47.5,45,45.75,9598.2,0
+GOVX.US,D,20241107,000000,46.5,48.25,46.125,48,10983.6,0
+GOVX.US,D,20241108,000000,48.75,48.75,47,48.75,6488.4400000000005,0
+GOVX.US,D,20241111,000000,51.75,81.25,47.5,78.5,1328516.08,0
+GOVX.US,D,20241112,000000,91.25,97,70,81.25,846271.04,0
+GOVX.US,D,20241113,000000,66,70,57.75,67.5,113707.6,0
+GOVX.US,D,20241114,000000,68.25,69.75,60.75,65.25,39957,0
+GOVX.US,D,20241115,000000,65.75,65.75,59.25,60.75,34365.56,0
+GOVX.US,D,20241118,000000,62.5,78,62.005,75.75,137241.96,0
+GOVX.US,D,20241119,000000,72.5,77.25,70,72.75,62364.16,0
+GOVX.US,D,20241120,000000,71,71.75,63.25,65.25,50586.200000000004,0
+GOVX.US,D,20241121,000000,65.5,68.5,64.75,67.5,24485.72,0
+GOVX.US,D,20241122,000000,67.75,76.25,67,73.75,39472.840000000004,0
+GOVX.US,D,20241125,000000,73.75,78.75,72.5,75.25,48825.92,0
+GOVX.US,D,20241126,000000,74,75.25,67,67.5,30726.52,0
+GOVX.US,D,20241127,000000,67.5,68.9975,65.5,67.75,17762.16,0
+GOVX.US,D,20241129,000000,67.75,68.875,65.5,66,19537.4,0
+GOVX.US,D,20241202,000000,67.25,69.25,62,63.25,30337.600000000002,0
+GOVX.US,D,20241203,000000,62.5,62.99,58,58.75,22168.08,0
+GOVX.US,D,20241204,000000,58.5,59.5,55.25,56.25,23413.28,0
+GOVX.US,D,20241205,000000,55.25,58,54.25,54.75,20756.760000000002,0
+GOVX.US,D,20241206,000000,55.75,63.24,55.75,63,41682.08,0
+GOVX.US,D,20241209,000000,64.75,67,61.7,65,65017.64,0
+GOVX.US,D,20241210,000000,65.5,65.5,60.25,61.25,21095.12,0
+GOVX.US,D,20241211,000000,61,61.5,58.78,61,9992.64,0
+GOVX.US,D,20241212,000000,60.75,62.5,58.75,60,10681.36,0
+GOVX.US,D,20241213,000000,58.75,59.78,57,58.75,9477.4,0
+GOVX.US,D,20241216,000000,59,59.75,56.25,57.25,17252.4,0
+GOVX.US,D,20241217,000000,57,57.875,54.25,56.75,15077.720000000001,0
+GOVX.US,D,20241218,000000,56.75,61.75,55.25,56,69246.16,0
+GOVX.US,D,20241219,000000,56.5,59.5,55.475,58,38814.88,0
+GOVX.US,D,20241220,000000,57.75,59.4925,54.7525,57.25,25665.24,0
+GOVX.US,D,20241223,000000,58.25,58.36,53.25,55.25,29489.68,0
+GOVX.US,D,20241224,000000,53.75,57,53.75,56.5,15285.68,0
+GOVX.US,D,20241226,000000,57.5,59.5,56.03,58.75,14097.28,0
+GOVX.US,D,20241227,000000,58.75,63.125,58.75,61.5,43890.16,0
+GOVX.US,D,20241230,000000,60,61.75,56.75,61,19510.84,0
+GOVX.US,D,20241231,000000,61,68.75,61,61.75,77990.40000000001,0
+GOVX.US,D,20250102,000000,63.5,64.9975,59.625,62,18292.8,0
+GOVX.US,D,20250103,000000,64,66,62,66,54981.880000000005,0
+GOVX.US,D,20250106,000000,67.25,67.75,63.75,65,27442.32,0
+GOVX.US,D,20250107,000000,65,65.4975,58.75,60.5,36416.4,0
+GOVX.US,D,20250108,000000,59,59.25,54.0425,55,21974.72,0
+GOVX.US,D,20250110,000000,56.5,56.765,53.75,55.75,13789.16,0
+GOVX.US,D,20250113,000000,55.75,56.5,51,53,31095.84,0
+GOVX.US,D,20250114,000000,53.75,55.75,52.025,52.75,11621.16,0
+GOVX.US,D,20250115,000000,53,57.875,53,56.25,33734,0
+GOVX.US,D,20250116,000000,56.75,57.5,55,56,13420.720000000001,0
+GOVX.US,D,20250117,000000,57.25,57.5,55,55.5,10766,0
+GOVX.US,D,20250121,000000,56.5,57,54,55.5,14913.36,0
+GOVX.US,D,20250122,000000,55.5,55.515,51.5,52.75,19807.24,0
+GOVX.US,D,20250123,000000,52.5,54.75,51.5,53.5,10876.4,0
+GOVX.US,D,20250124,000000,54,56,51.375,51.75,24090.52,0
+GOVX.US,D,20250127,000000,51.25,53.7325,46.75,48.5,44407.36,0
+GOVX.US,D,20250128,000000,48.25,48.75,46.625,48.5,11288.52,0
+GOVX.US,D,20250129,000000,48.5,49.0225,46.25,47,7977.6,0
+GOVX.US,D,20250130,000000,47,49.5,47,48.75,6130.400000000001,0
+GOVX.US,D,20250131,000000,50.25,50.5,46.5,47.75,8667.44,0
+GOVX.US,D,20250203,000000,46.5,51.75,42.5,44.25,93672.68000000001,0
+GOVX.US,D,20250204,000000,44,44.2525,42.75,43.5,13736.2,0
+GOVX.US,D,20250205,000000,44,45.5,42.2775,43.5,81755.16,0
+GOVX.US,D,20250206,000000,43.5,44.25,41.5,42.75,16108.720000000001,0
+GOVX.US,D,20250207,000000,43,44.1125,41.75,42.5,15450.2,0
+GOVX.US,D,20250210,000000,42.5,42.5,38.5,39,17500.2,0
+GOVX.US,D,20250211,000000,38.5,40.75,37.5,39.25,12408.12,0
+GOVX.US,D,20250212,000000,40,43.75,39.125,43.25,17912.72,0
+GOVX.US,D,20250213,000000,43.25,43.3125,40.75,42.75,11220.32,0
+GOVX.US,D,20250214,000000,41.25,43.875,41.25,43.25,7560.400000000001,0
+GOVX.US,D,20250218,000000,43.25,44.75,42.5,43.75,11148.72,0
+GOVX.US,D,20250219,000000,43,44.0175,42.5,42.75,7129.68,0
+GOVX.US,D,20250220,000000,43,43,40.5,40.75,14497.68,0
+GOVX.US,D,20250221,000000,41.25,42.75,38.875,41.75,32829.2,0
+GOVX.US,D,20250224,000000,42.5,42.75,37.75,38.2475,21406.920000000002,0
+GOVX.US,D,20250225,000000,38.5,39.44,34.5,36.75,13458.720000000001,0
+GOVX.US,D,20250226,000000,36.75,38.375,36,37,8546.92,0
+GOVX.US,D,20250227,000000,37.5,38.5,35.75,36,15137.720000000001,0
+GOVX.US,D,20250228,000000,35.5,36.75,35,36,8155.400000000001,0
+GOVX.US,D,20250303,000000,41.25,46.25,36.75,37.75,91217,0
+GOVX.US,D,20250304,000000,38.25,44.625,38,43.25,85574.8,0
+GOVX.US,D,20250305,000000,44.5,44.5,41.25,43.75,25089.48,0
+GOVX.US,D,20250306,000000,43.75,46,43.5,45.75,29844.440000000002,0
+GOVX.US,D,20250307,000000,46.5,47,41.0302,42.75,23433.4,0
+GOVX.US,D,20250310,000000,41,47.125,40.375,42.25,64169.96,0
+GOVX.US,D,20250311,000000,41,42,38.25,40.25,17335.72,0
+GOVX.US,D,20250312,000000,40.5,43.87,40.5,41.25,31964.08,0
+GOVX.US,D,20250313,000000,42.5,46,38.25,38.5,59424.200000000004,0
+GOVX.US,D,20250314,000000,38.5,40.5,37.5,38.5,22315.96,0
+GOVX.US,D,20250317,000000,39,39.25,37.125,37.5,16747.6,0
+GOVX.US,D,20250318,000000,37,37.25,35,35.5,18414.12,0
+GOVX.US,D,20250319,000000,37.75,37.75,34.5,35.25,19747.88,0
+GOVX.US,D,20250320,000000,35,35,33.5,33.75,13638.28,0
+GOVX.US,D,20250321,000000,33.75,34.0825,31.25,32.75,19704.48,0
+GOVX.US,D,20250324,000000,32.5,35.25,30.0025,35,38974.16,0
+GOVX.US,D,20250325,000000,35,35.25,34,34.25,10788.4,0
+GOVX.US,D,20250326,000000,34,35,33.75,34.25,13357.84,0
+GOVX.US,D,20250327,000000,34,34.5,31.5,31.75,14154.64,0
+GOVX.US,D,20250328,000000,31.5,31.6125,27.5,27.75,24261.600000000002,0
+GOVX.US,D,20250331,000000,27.25,27.6875,26.5,26.5,12233.92,0
+GOVX.US,D,20250401,000000,27.5,28.5,25.75,27,13383.52,0
+GOVX.US,D,20250402,000000,27.5,30.25,27.125,29.5,17071.920000000002,0
+GOVX.US,D,20250403,000000,27.75,28,26.5025,27.5,17858.72,0
+GOVX.US,D,20250404,000000,26.25,26.95,25.25,25.5,12509.32,0
+GOVX.US,D,20250407,000000,23.75,26,21.95,23.8025,13978.76,0
+GOVX.US,D,20250408,000000,24.75,27,24.2175,24.2525,18464.36,0
+GOVX.US,D,20250409,000000,24.505,26.75,22.5,26,14931.52,0
+GOVX.US,D,20250410,000000,25.5,26,23.75,23.7625,7661.28,0
+GOVX.US,D,20250411,000000,25,27.25,24.6825,25.5,26015.72,0
+GOVX.US,D,20250414,000000,26.25,27,25.5,26.75,24970.24,0
+GOVX.US,D,20250415,000000,19.5,22.75,18.25,21.265,60523.68,0
+GOVX.US,D,20250416,000000,21.25,23.9625,20.79,22.56,26600.48,0
+GOVX.US,D,20250417,000000,22.7525,23.45,20.3125,20.7375,18494.28,0
+GOVX.US,D,20250421,000000,21,21.25,18.625,19.0025,13639.48,0
+GOVX.US,D,20250422,000000,20,20.93,20,20.4475,5915.16,0
+GOVX.US,D,20250423,000000,21,22.0375,20.75,21.2,12944.28,0
+GOVX.US,D,20250424,000000,21.625,27.5,21.5556,25,37868.04,0
+GOVX.US,D,20250425,000000,28.75,28.75,23.365,24.42,35827.28,0
+GOVX.US,D,20250428,000000,25.25,27.5,24.25,25.5,20922.600000000002,0
+GOVX.US,D,20250429,000000,26,26.2475,24.185,24.9825,11312.56,0
+GOVX.US,D,20250430,000000,24.9825,25.25,23,25.25,9880.32,0
+GOVX.US,D,20250501,000000,25.75,25.75,23.5025,24.7325,11184.12,0
+GOVX.US,D,20250502,000000,24.5,25.75,24.015,25.25,11595.880000000001,0
+GOVX.US,D,20250505,000000,24.75,25.75,24.75,25.25,8100.52,0
+GOVX.US,D,20250506,000000,25.25,25.49,22.4525,23.265,13355.16,0
+GOVX.US,D,20250507,000000,23.5,23.5863,22.9075,23.23,4784.4400000000005,0
+GOVX.US,D,20250508,000000,23.7875,24.5,22.75,24.25,6962.84,0
+GOVX.US,D,20250509,000000,24.4975,24.4975,23.0025,23.19,4896.84,0
+GOVX.US,D,20250512,000000,23.75,24,22.5,23.1275,12287.92,0
+GOVX.US,D,20250513,000000,23.25,23.7425,22.75,23.5,9271.72,0
+GOVX.US,D,20250514,000000,23.75,23.9275,22.7975,22.875,5188.4400000000005,0
+GOVX.US,D,20250515,000000,22.9975,23.5,21.25,22.69,7706.88,0
+GOVX.US,D,20250516,000000,23,24.7,22.9175,24.62,12666.36,0
+GOVX.US,D,20250519,000000,24.5,25.5,24.13,25.5,12761.960000000001,0
+GOVX.US,D,20250520,000000,25.5,26.625,24.755,26,10963.800000000001,0
+GOVX.US,D,20250521,000000,25.5,25.995,23.2425,24.4975,11975,0
+GOVX.US,D,20250522,000000,24.5,25.5,24.0025,25.5,5803.96,0
+GOVX.US,D,20250523,000000,25.5,25.5,24.25,25.25,4703.8,0
+GOVX.US,D,20250527,000000,25.25,29,25,27,32165.16,0
+GOVX.US,D,20250528,000000,27.25,27.43,26.25,26.5,9604.72,0
+GOVX.US,D,20250529,000000,26.5,27,26,26.75,6648.4800000000005,0
+GOVX.US,D,20250530,000000,27.25,27.45,25.5,25.5,6980.24,0
+GOVX.US,D,20250602,000000,26.25,26.75,25,26,16069.640000000001,0
+GOVX.US,D,20250603,000000,25.75,27,25.5025,26.25,11336.04,0
+GOVX.US,D,20250604,000000,26.75,28,26.25,28,11960.36,0
+GOVX.US,D,20250605,000000,27.75,28.5,26.5,27.25,16546.760000000002,0
+GOVX.US,D,20250606,000000,28,28.48,27.25,28,11161.48,0
+GOVX.US,D,20250609,000000,28,32,28,29.5,52626.880000000005,0
+GOVX.US,D,20250610,000000,33,33,30,30.5,25735.2,0
+GOVX.US,D,20250611,000000,31,31.0875,28.25,28.5,19116.600000000002,0
+GOVX.US,D,20250612,000000,28.25,29.625,27.5,28.5,13336.24,0
+GOVX.US,D,20250613,000000,27.75,28.075,25.75,25.75,8436.32,0
+GOVX.US,D,20250616,000000,29,34.75,27.5,33,96661.24,0
+GOVX.US,D,20250617,000000,33.25,34.25,22.25,22.5,105577.04000000001,0
+GOVX.US,D,20250618,000000,26.25,30.75,23,23.1175,521302.76,0
+GOVX.US,D,20250620,000000,24.875,24.875,23.2975,23.6,116704.12,0
+GOVX.US,D,20250623,000000,23.955,24.5,21.87,21.87,57625.880000000005,0
+GOVX.US,D,20250624,000000,22.3525,23.25,21.25,22.55,60177.44,0
+GOVX.US,D,20250625,000000,23,23,21.33,22.42,27903.08,0
+GOVX.US,D,20250626,000000,22.28,23.9975,21.5525,23.75,30956.28,0
+GOVX.US,D,20250627,000000,23.42,24.1175,22.9625,24,29731.72,0
+GOVX.US,D,20250630,000000,24,24.5,21.5,21.6425,41614.64,0
+GOVX.US,D,20250701,000000,14.2,14.5275,10.75,12.125,638879,0
+GOVX.US,D,20250702,000000,12.0325,12.94,10.825,11.92,156642.24,0
+GOVX.US,D,20250703,000000,12.25,12.415,11.8,12.0025,47501.200000000004,0
+GOVX.US,D,20250707,000000,12.12,12.555,11.75,12.555,68261.44,0
+GOVX.US,D,20250708,000000,12.625,16.875,12.5,16.2,241242.2,0
+GOVX.US,D,20250709,000000,17.25,19.13,16.25,16.3475,179685.04,0
+GOVX.US,D,20250710,000000,16.3225,17,14.9975,16.6725,109444.08,0
+GOVX.US,D,20250711,000000,16.75,17.495,15.75,16.8925,81810.72,0
+GOVX.US,D,20250714,000000,17.025,17.4925,16.775,17.1275,47086.8,0
+GOVX.US,D,20250715,000000,17.4425,17.995,16.875,17.2525,54628.04,0
+GOVX.US,D,20250716,000000,17.395,19.05,17.3,18.3625,101470.44,0
+GOVX.US,D,20250717,000000,18.5,18.75,17.75,18.265,44421.840000000004,0
+GOVX.US,D,20250718,000000,18.5,19.45,18.25,19.125,40463.4,0
+GOVX.US,D,20250721,000000,19.5,23.1,19.4,20.5,190425.6,0
+GOVX.US,D,20250722,000000,21,21.25,19.525,20.5,43354.28,0
+GOVX.US,D,20250723,000000,20.5,21.75,20.275,21.2725,41427.44,0
+GOVX.US,D,20250724,000000,21.975,22,20.0175,20.3125,62617,0
+GOVX.US,D,20250725,000000,20.3125,20.64,19.25,19.75,54822,0
+GOVX.US,D,20250728,000000,20,20.2775,17.9325,18.5,82674.52,0
+GOVX.US,D,20250729,000000,20,20,18.0025,18.7875,64925.880000000005,0
+GOVX.US,D,20250730,000000,19.5,20.625,18.875,19.1275,76663.84,0
+GOVX.US,D,20250731,000000,19,19.25,17.875,18.0075,33757.56,0
+GOVX.US,D,20250801,000000,17.75,18.5975,17.2,18.1175,21535.84,0
+GOVX.US,D,20250804,000000,18.0675,19.4,17.7625,19.4,19706.920000000002,0
+GOVX.US,D,20250805,000000,19.25,19.25,17.765,18.2325,27552.08,0
+GOVX.US,D,20250806,000000,17.75,18,16.2812,16.52,67447.56,0
+GOVX.US,D,20250807,000000,16.5325,16.835,16.4938,16.735,16458.32,0
+GOVX.US,D,20250808,000000,16.985,17.47,16.45,16.975,17283.28,0
+GOVX.US,D,20250811,000000,16.915,17.245,16.6425,16.995,13506.52,0
+GOVX.US,D,20250812,000000,17.125,18.83,16.675,17.475,27377.72,0
+GOVX.US,D,20250813,000000,18,18.75,17.53,18.475,47837.64,0
+GOVX.US,D,20250814,000000,18.5,18.775,17.7,18.775,17491.04,0
+GOVX.US,D,20250815,000000,19,19.1225,17.8225,18.985,33702.88,0
+GOVX.US,D,20250818,000000,18.7875,18.985,18.3625,18.5,24125.88,0
+GOVX.US,D,20250819,000000,19.055,20,17.3,17.675,73596.28,0
+GOVX.US,D,20250820,000000,18,19.375,17.7775,18.97,60782.96,0
+GOVX.US,D,20250821,000000,18.97,19,18.0425,18.745,26292.48,0
+GOVX.US,D,20250822,000000,19.215,19.625,18.6,19.15,34903.8,0
+GOVX.US,D,20250825,000000,19.4225,19.4225,18.7975,18.915,15509.6,0
+GOVX.US,D,20250826,000000,19.85,19.9975,19.33,19.5725,33253.32,0
+GOVX.US,D,20250827,000000,19.625,19.7875,18.75,18.945,21913.56,0
+GOVX.US,D,20250828,000000,19,19.2,18.0325,18.6125,26449.72,0
+GOVX.US,D,20250829,000000,18.7475,18.75,17.625,18.64,11118.52,0
+GOVX.US,D,20250902,000000,18.5,19.1475,17.75,18.4975,16818.6,0
+GOVX.US,D,20250903,000000,18.25,19.175,18,18.6675,22115.8,0
+GOVX.US,D,20250904,000000,19.205,19.205,18.2562,18.4625,13488.32,0
+GOVX.US,D,20250905,000000,18.5025,19,16.8,17.4425,41110.28,0
+GOVX.US,D,20250908,000000,17.715,17.75,17,17.4375,18492.24,0
+GOVX.US,D,20250909,000000,17.25,17.2888,16.9562,17.225,18606.96,0
+GOVX.US,D,20250910,000000,17.25,17.25,16.31,17.225,20646.72,0
+GOVX.US,D,20250911,000000,17.225,18.195,17.017,17.9125,28139.24,0
+GOVX.US,D,20250912,000000,17.9125,18,17.25,17.5475,12314.68,0
+GOVX.US,D,20250915,000000,17.75,17.7781,16.9075,17.16,19500.56,0
+GOVX.US,D,20250916,000000,17,17.725,16.7812,17.4325,19388.12,0
+GOVX.US,D,20250917,000000,17.625,17.74,17,17,22207.920000000002,0
+GOVX.US,D,20250918,000000,17.49,17.4975,16.5,16.5375,34932.4,0
+GOVX.US,D,20250919,000000,16.5,16.9975,15.625,16.1875,35399.04,0
+GOVX.US,D,20250922,000000,16,16.995,15.825,16.425,21824.68,0
+GOVX.US,D,20250923,000000,17.5,17.5,16.23,16.23,44247.8,0
+GOVX.US,D,20250924,000000,16.2025,16.75,16.0025,16.25,18260.72,0
+GOVX.US,D,20250925,000000,16.0175,16.7375,15.8125,16.0175,17322.24,0
+GOVX.US,D,20250926,000000,16.24,16.45,16,16.1525,10721.76,0
+GOVX.US,D,20250929,000000,16.3225,16.8,15.5,15.725,25692.8,0
+GOVX.US,D,20250930,000000,15,15,11.42,11.8275,243774.68,0
+GOVX.US,D,20251001,000000,12.5,13.7025,12,13.475,100266,0
+GOVX.US,D,20251002,000000,13.7475,13.995,13.0025,13.875,36750.04,0
+GOVX.US,D,20251003,000000,14.5,14.625,14.0675,14.4975,42688.04,0
+GOVX.US,D,20251006,000000,14.335,14.735,14,14.3725,32867.64,0
+GOVX.US,D,20251007,000000,14.375,14.4975,13.375,13.815,51543.08,0
+GOVX.US,D,20251008,000000,14.005,14.5975,13.75,14.5725,25738.08,0
+GOVX.US,D,20251009,000000,14.5725,15.435,14.4125,15,53725.96,0
+GOVX.US,D,20251010,000000,15,15.25,13.75,13.885,52195.92,0
+GOVX.US,D,20251013,000000,13.945,14.2475,13,13.8975,40505.56,0
+GOVX.US,D,20251014,000000,13.75,15.3975,13.625,15.1075,58472.520000000004,0
+GOVX.US,D,20251015,000000,15,15.25,14.7525,14.9175,23886.64,0
+GOVX.US,D,20251016,000000,15,15.75,14,14.0525,88265.32,0
+GOVX.US,D,20251017,000000,13.5,14.05,13.5,13.8125,22182.96,0
+GOVX.US,D,20251020,000000,13.86,15.25,13.86,14.94,34696.48,0
+GOVX.US,D,20251021,000000,14.75,15.0725,14.15,14.4725,21606.920000000002,0
+GOVX.US,D,20251022,000000,14.47,14.47,13.125,13.305,34584.88,0
+GOVX.US,D,20251023,000000,13.375,13.72,13.0525,13.5025,12442.76,0
+GOVX.US,D,20251024,000000,14.315,14.32,13.71,14.1625,27358.96,0
+GOVX.US,D,20251027,000000,14.3825,14.5,14,14.315,15519.720000000001,0
+GOVX.US,D,20251028,000000,14.5,15.17,14.1275,14.985,38146.68,0
+GOVX.US,D,20251029,000000,15,15,13.5,13.815,33726.2,0
+GOVX.US,D,20251030,000000,14.24,14.5,13.7025,14.0675,34913.64,0
+GOVX.US,D,20251031,000000,14.1775,14.37,13.565,14.1425,11387.92,0
+GOVX.US,D,20251103,000000,14.2025,14.3475,13.75,14.3475,18094.08,0
+GOVX.US,D,20251104,000000,14.25,14.25,13.33,13.605,13481.08,0
+GOVX.US,D,20251105,000000,13.75,13.9625,13.0225,13.4925,8836.4,0
+GOVX.US,D,20251106,000000,13.45,13.525,12.75,13.015,12465.04,0
+GOVX.US,D,20251107,000000,12.8175,13.4425,12.255,12.84,21146.44,0
+GOVX.US,D,20251110,000000,12.7,13,12.3175,12.52,13481.16,0
+GOVX.US,D,20251111,000000,12.25,12.905,11.555,12.4,42746.8,0
+GOVX.US,D,20251112,000000,12.5,12.9975,12.25,12.4475,16521.12,0
+GOVX.US,D,20251113,000000,12.47,12.5,11.34,11.725,39055.68,0
+GOVX.US,D,20251114,000000,10.74,11.495,10.375,11.2775,22337.64,0
+GOVX.US,D,20251117,000000,11.25,11.2775,10.1025,10.25,26104.2,0
+GOVX.US,D,20251118,000000,10.165,10.65,9.9975,10.2,14065.04,0
+GOVX.US,D,20251119,000000,10.5,10.75,9.9975,10.37,13420.64,0
+GOVX.US,D,20251120,000000,10.75,10.955,10,10.0275,37234.76,0
+GOVX.US,D,20251121,000000,10.0275,10.0275,9.6475,9.8,18680,0
+GOVX.US,D,20251124,000000,9.755,10,9.375,9.5,24779.04,0
+GOVX.US,D,20251125,000000,9.625,9.625,9.3175,9.485,13758.48,0
+GOVX.US,D,20251126,000000,9.7775,10.57,9.5125,10,19925.08,0
+GOVX.US,D,20251128,000000,11.15,11.2775,10.1525,10.2775,10308.52,0
+GOVX.US,D,20251201,000000,10.25,10.54,9.375,9.41,14556.6,0
+GOVX.US,D,20251202,000000,10,10.07,9.245,9.295,15059.12,0
+GOVX.US,D,20251203,000000,9.25,10.25,9.125,10.0175,22201.760000000002,0
+GOVX.US,D,20251204,000000,10.0175,10.0175,9.5,9.59,23209.2,0
+GOVX.US,D,20251205,000000,9.75,9.8325,9.125,9.4275,28986.68,0
+GOVX.US,D,20251208,000000,9.25,10.755,9.25,10.3075,51209.6,0
+GOVX.US,D,20251209,000000,9.985,10.45,9.625,9.95,25775.52,0
+GOVX.US,D,20251210,000000,10,10.2475,9.7775,9.895,14975.24,0
+GOVX.US,D,20251211,000000,10.0175,10.2675,9.5,9.6925,30718.4,0
+GOVX.US,D,20251212,000000,9.8,9.8,9.2775,9.37,20141.920000000002,0
+GOVX.US,D,20251215,000000,8.6025,8.7875,8.1675,8.3275,38854,0
+GOVX.US,D,20251216,000000,8.5,8.5,7,7.1625,92629.76,0
+GOVX.US,D,20251217,000000,7.1775,8.125,6.25,6.25,121141.72,0
+GOVX.US,D,20251218,000000,6.25,6.4457,6,6.0025,75646.8,0
+GOVX.US,D,20251219,000000,6.32,6.32,2.8775,3.98,1300170.84,0
+GOVX.US,D,20251222,000000,4.125,4.625,3.8825,4.3075,335553.24,0
+GOVX.US,D,20251223,000000,4.135,5.4825,4,4.7675,493562.56,0
+GOVX.US,D,20251224,000000,4.725,4.725,4.105,4.5425,94037.52,0
+GOVX.US,D,20251226,000000,4.1,4.6975,4.1,4.525,90048.52,0
+GOVX.US,D,20251229,000000,4.28,4.5,4.02,4.255,79446.92,0
+GOVX.US,D,20251230,000000,4.25,4.525,4.165,4.2975,35064.12,0
+GOVX.US,D,20251231,000000,4.485,4.6025,4.265,4.275,57986.96,0
+GOVX.US,D,20260102,000000,4.425,5.2625,4.425,5.175,262607.56,0
+GOVX.US,D,20260105,000000,4.875,5.105,4.6,4.75,117383.44,0
+GOVX.US,D,20260106,000000,4.825,5.5925,4.825,5.4375,138161.68,0
+GOVX.US,D,20260107,000000,5.4925,5.4925,5,5.09,59687.92,0
+GOVX.US,D,20260108,000000,4.75,4.875,4.5875,4.62,129599.28,0
+GOVX.US,D,20260109,000000,3.8775,4.315,3.8775,4.14,193294.80000000002,0
+GOVX.US,D,20260112,000000,3.38,4.4,3.2406,3.57,469474,0
+GOVX.US,D,20260113,000000,3.55,3.8499,3.405,3.48,156193,0
+GOVX.US,D,20260114,000000,3.42,3.42,2.855,2.86,299366,0
+GOVX.US,D,20260115,000000,2.86,3.1,2.605,2.85,309661,0
+GOVX.US,D,20260116,000000,2.86,3.14,2.81,2.99,238180,0
+GOVX.US,D,20260120,000000,3.05,3.05,2.72,2.79,198919,0
+GOVX.US,D,20260121,000000,2.8,3.1,2.7311,2.98,146591,0
+GOVX.US,D,20260122,000000,3.03,3.42,2.83,2.88,447832,0
+GOVX.US,D,20260123,000000,2.94,3.3942,2.92,3.15,270546,0
+GOVX.US,D,20260126,000000,3.19,3.27,2.95,2.95,205251,0
+GOVX.US,D,20260127,000000,2.99,3.02,2.6605,2.84,261794,0
+GOVX.US,D,20260128,000000,2.95,3.02,2.82,2.84,100859,0
+GOVX.US,D,20260129,000000,2.81,2.9,2.76,2.83,78794,0
+GOVX.US,D,20260130,000000,2.77,2.92,2.7,2.8,95558,0
+GOVX.US,D,20260202,000000,2.76,2.87,2.72,2.8,74911,0
+GOVX.US,D,20260203,000000,2.73,2.9,2.59,2.63,146367,0
+GOVX.US,D,20260204,000000,2.68,2.88,2.631,2.82,82015,0
+GOVX.US,D,20260205,000000,2.81,2.8299,2.57,2.58,86918,0
+GOVX.US,D,20260206,000000,2.54,2.715,2.51,2.67,67362,0
+GOVX.US,D,20260209,000000,2.7,2.7,2.6,2.66,20226,0
+GOVX.US,D,20260210,000000,2.67,2.7596,2.61,2.71,29289,0
+GOVX.US,D,20260211,000000,2.67,2.7093,2.5,2.55,40360,0
+GOVX.US,D,20260212,000000,2.57,2.62,2.28,2.31,90861,0
+GOVX.US,D,20260213,000000,2.34,2.4,1.625,1.68,622537,0
+GOVX.US,D,20260217,000000,1.71,1.7438,1.55,1.58,203382,0
+GOVX.US,D,20260218,000000,1.6599,1.9509,1.26,1.41,802120,0
diff --git a/daily/us/nasdaq stocks/1/gpre.us.txt b/daily/us/nasdaq stocks/1/gpre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ac169f118319c15c14e3a8b2eb482575c2876da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpre.us.txt	
@@ -0,0 +1,5012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPRE.US,D,20060315,000000,35.398,56.196,26.55,29.647,28759,0
+GPRE.US,D,20060316,000000,30.088,34.516,25.488,26.109,16632,0
+GPRE.US,D,20060317,000000,28.32,28.32,22.151,24.338,24916,0
+GPRE.US,D,20060320,000000,23.008,23.008,19.115,20.435,89415,0
+GPRE.US,D,20060321,000000,20.622,21.583,20.18,21.108,12068,0
+GPRE.US,D,20060322,000000,21.239,23.008,21.153,23.008,26244,0
+GPRE.US,D,20060323,000000,24.295,24.778,23.117,24.778,6365,0
+GPRE.US,D,20060324,000000,24.619,25.221,23.807,25.221,17417,0
+GPRE.US,D,20060327,000000,25.221,28.32,25.221,28.32,14232,0
+GPRE.US,D,20060328,000000,28.32,30.966,26.566,27.444,32883,0
+GPRE.US,D,20060329,000000,28.001,29.994,28.001,29.558,10913,0
+GPRE.US,D,20060330,000000,29.734,30.513,28.985,29.63,15590,0
+GPRE.US,D,20060331,000000,30.088,30.443,29.071,29.896,6089,0
+GPRE.US,D,20060403,000000,29.87,30.942,29.87,30.312,13062,0
+GPRE.US,D,20060404,000000,30.95,30.966,30.533,30.533,12898,0
+GPRE.US,D,20060405,000000,30.84,32.744,30.443,32.304,48830,0
+GPRE.US,D,20060406,000000,33.292,33.627,32.579,32.753,23433,0
+GPRE.US,D,20060407,000000,33.366,34.691,32.612,34.029,24356,0
+GPRE.US,D,20060410,000000,34.959,41.489,34.427,40.294,83886,0
+GPRE.US,D,20060411,000000,41.354,47.508,40.763,43.39,91139,0
+GPRE.US,D,20060412,000000,44.249,46.018,39.956,41.329,48146,0
+GPRE.US,D,20060413,000000,41.329,43.366,38.717,40.754,28497,0
+GPRE.US,D,20060417,000000,39.84,43.79,39.384,41.401,33473,0
+GPRE.US,D,20060418,000000,41.419,43.274,40.842,42.09,24169,0
+GPRE.US,D,20060419,000000,42.09,43.274,41.479,42.568,21357,0
+GPRE.US,D,20060420,000000,43.144,43.144,41.592,41.592,13189,0
+GPRE.US,D,20060421,000000,42.268,42.268,40.709,40.86,10638,0
+GPRE.US,D,20060424,000000,42.037,42.037,39.161,39.294,9681,0
+GPRE.US,D,20060425,000000,38.94,39.301,34.091,35.257,39584,0
+GPRE.US,D,20060426,000000,35.389,38.674,35.389,37.48,35701,0
+GPRE.US,D,20060427,000000,37.48,38.057,35.57,37.011,7315,0
+GPRE.US,D,20060428,000000,35.446,37.02,34.737,36.728,15250,0
+GPRE.US,D,20060501,000000,36.285,37.435,36.285,36.728,11282,0
+GPRE.US,D,20060502,000000,37.168,39.822,36.425,39.822,29661,0
+GPRE.US,D,20060503,000000,39.822,41.373,39.205,41.312,17114,0
+GPRE.US,D,20060504,000000,41.592,41.592,36.275,37.26,20859,0
+GPRE.US,D,20060505,000000,40.798,40.798,36.463,38.594,12515,0
+GPRE.US,D,20060508,000000,39.822,41.592,38.067,41.592,32168,0
+GPRE.US,D,20060509,000000,41.95,44.515,41.95,44.515,101403,0
+GPRE.US,D,20060510,000000,44.249,45.136,42.712,44.693,31657,0
+GPRE.US,D,20060511,000000,44.711,46.897,42.517,44.03,81070,0
+GPRE.US,D,20060512,000000,43.809,44.339,42.718,44.24,16924,0
+GPRE.US,D,20060515,000000,44.07,44.07,37.524,39.196,56374,0
+GPRE.US,D,20060516,000000,39.569,39.814,35.398,38.541,19322,0
+GPRE.US,D,20060517,000000,37.614,37.614,35.605,36.275,23280,0
+GPRE.US,D,20060518,000000,36.266,38.057,32.797,34.081,27570,0
+GPRE.US,D,20060519,000000,34.081,34.959,28.895,30.443,69311,0
+GPRE.US,D,20060522,000000,30.443,32.719,29.205,29.985,33713,0
+GPRE.US,D,20060523,000000,30.551,32.304,30.088,31.461,33268,0
+GPRE.US,D,20060524,000000,32.646,33.627,31.852,32.744,12300,0
+GPRE.US,D,20060525,000000,32.835,34.019,32.76,33.283,6243,0
+GPRE.US,D,20060526,000000,33.609,33.609,32.744,33.01,9458,0
+GPRE.US,D,20060530,000000,32.922,33.188,31.222,31.921,13226,0
+GPRE.US,D,20060531,000000,31.86,31.921,30.976,30.976,11149,0
+GPRE.US,D,20060601,000000,30.976,31.283,30.312,31.283,5962,0
+GPRE.US,D,20060602,000000,31.417,33.992,31.302,33.124,14413,0
+GPRE.US,D,20060605,000000,34.25,34.292,32.744,33.609,10456,0
+GPRE.US,D,20060606,000000,35.257,35.257,32.392,33.627,8700,0
+GPRE.US,D,20060607,000000,33.627,33.985,33.24,33.24,12889,0
+GPRE.US,D,20060608,000000,32.807,33.179,32.304,32.878,12595,0
+GPRE.US,D,20060609,000000,32.47,32.47,32.304,32.304,2148,0
+GPRE.US,D,20060612,000000,33.188,33.188,30.047,31.561,19588,0
+GPRE.US,D,20060613,000000,29.87,31.561,27.604,27.877,22808,0
+GPRE.US,D,20060614,000000,27.508,29.185,27.508,28.745,7705,0
+GPRE.US,D,20060615,000000,28.32,28.32,27.011,28.037,5840,0
+GPRE.US,D,20060616,000000,27.877,27.877,24.909,25.347,20864,0
+GPRE.US,D,20060619,000000,25.657,25.657,23.894,23.894,12182,0
+GPRE.US,D,20060620,000000,23.656,24.175,23.1,23.464,6393,0
+GPRE.US,D,20060621,000000,23.454,24.605,23.008,24.428,12840,0
+GPRE.US,D,20060622,000000,24.778,28.32,24.778,26.993,16318,0
+GPRE.US,D,20060623,000000,29.195,30.312,27.622,30.012,24656,0
+GPRE.US,D,20060626,000000,30.958,32.239,29.674,30.533,20026,0
+GPRE.US,D,20060627,000000,30.223,32.515,30.223,32.304,10452,0
+GPRE.US,D,20060628,000000,32.736,32.736,30.976,30.976,5938,0
+GPRE.US,D,20060629,000000,30.976,30.976,27.887,29.185,14779,0
+GPRE.US,D,20060630,000000,28.852,30.84,28.852,29.647,5525,0
+GPRE.US,D,20060703,000000,30.84,30.84,29.911,30.345,1016,0
+GPRE.US,D,20060705,000000,30.533,30.533,29.205,29.205,2600,0
+GPRE.US,D,20060706,000000,30.533,30.533,28.958,28.958,6996,0
+GPRE.US,D,20060707,000000,28.143,30.002,28.143,28.94,2263,0
+GPRE.US,D,20060710,000000,28.32,29.824,28.32,29.558,616,0
+GPRE.US,D,20060711,000000,29.427,30.622,29.319,30.312,5614,0
+GPRE.US,D,20060712,000000,28.496,30.595,28.32,28.904,6336,0
+GPRE.US,D,20060713,000000,30.002,30.088,29.461,29.647,1808,0
+GPRE.US,D,20060714,000000,29.63,30.976,29.558,29.689,9606,0
+GPRE.US,D,20060717,000000,29.427,31.066,29.25,29.744,10193,0
+GPRE.US,D,20060718,000000,30.966,30.966,26.55,26.55,15590,0
+GPRE.US,D,20060719,000000,26.594,28.32,26.594,28.207,4148,0
+GPRE.US,D,20060720,000000,28.32,29.205,27.877,28.496,7343,0
+GPRE.US,D,20060721,000000,27.992,28.328,26.664,27.789,7399,0
+GPRE.US,D,20060724,000000,30.071,30.071,26.993,27.347,3663,0
+GPRE.US,D,20060725,000000,27.347,27.614,25.843,26.531,5573,0
+GPRE.US,D,20060726,000000,30.071,30.071,24.778,26.674,9214,0
+GPRE.US,D,20060727,000000,26.55,28.735,26.55,28.735,9788,0
+GPRE.US,D,20060728,000000,28.32,29.029,27.037,27.434,2034,0
+GPRE.US,D,20060731,000000,27.656,28.94,27.526,28.763,2508,0
+GPRE.US,D,20060801,000000,27.964,28.763,27.434,28.763,6236,0
+GPRE.US,D,20060802,000000,28.32,28.763,27.328,27.49,22602,0
+GPRE.US,D,20060803,000000,28.311,28.311,27.434,28.214,18798,0
+GPRE.US,D,20060804,000000,28.587,28.587,27.453,27.517,8235,0
+GPRE.US,D,20060807,000000,28.541,28.541,27.834,27.945,4190,0
+GPRE.US,D,20060808,000000,28.207,28.207,27.434,28.055,5704,0
+GPRE.US,D,20060809,000000,27.548,28.189,24.646,25.265,18487,0
+GPRE.US,D,20060810,000000,26.993,26.993,23.586,23.586,15048,0
+GPRE.US,D,20060811,000000,23.347,23.513,22.654,22.787,15030,0
+GPRE.US,D,20060814,000000,24.605,24.605,23.008,23.664,20929,0
+GPRE.US,D,20060815,000000,24.768,26.231,23.718,24.778,17491,0
+GPRE.US,D,20060816,000000,24.48,24.816,24.15,24.56,6732,0
+GPRE.US,D,20060817,000000,26.099,26.099,24.778,25.143,7885,0
+GPRE.US,D,20060818,000000,25.451,25.451,24.158,24.768,9471,0
+GPRE.US,D,20060821,000000,24.758,24.758,24.158,24.338,5119,0
+GPRE.US,D,20060822,000000,24.338,24.778,24.063,24.56,8732,0
+GPRE.US,D,20060823,000000,25.004,25.196,24.379,24.72,6260,0
+GPRE.US,D,20060824,000000,24.471,25.196,24.419,24.7,4674,0
+GPRE.US,D,20060825,000000,24.338,24.338,24.338,24.338,792,0
+GPRE.US,D,20060828,000000,25.302,25.302,24.428,24.428,3701,0
+GPRE.US,D,20060829,000000,24.619,24.909,24.389,24.56,4970,0
+GPRE.US,D,20060830,000000,24.646,24.646,24.223,24.321,2035,0
+GPRE.US,D,20060831,000000,24.158,24.673,24.081,24.646,15291,0
+GPRE.US,D,20060901,000000,24.778,24.778,23.894,23.894,3845,0
+GPRE.US,D,20060905,000000,23.949,24.303,23.894,23.894,8929,0
+GPRE.US,D,20060906,000000,23.985,24.001,22.222,22.222,11572,0
+GPRE.US,D,20060907,000000,23.77,23.77,20.356,21.239,12630,0
+GPRE.US,D,20060908,000000,23.285,23.37,21.294,21.345,13254,0
+GPRE.US,D,20060911,000000,21.249,21.788,17.203,18.186,39659,0
+GPRE.US,D,20060912,000000,18.79,20.356,18.16,19.913,25283,0
+GPRE.US,D,20060913,000000,19.753,20.265,19.587,20.001,8453,0
+GPRE.US,D,20060914,000000,20.417,20.798,19.923,20.798,11447,0
+GPRE.US,D,20060915,000000,21.135,21.153,20.105,20.105,6593,0
+GPRE.US,D,20060918,000000,20.048,20.048,19.072,19.082,6971,0
+GPRE.US,D,20060919,000000,19.258,19.258,18.433,18.763,12410,0
+GPRE.US,D,20060920,000000,18.356,18.64,18.196,18.215,5479,0
+GPRE.US,D,20060921,000000,18.142,18.142,17.612,17.701,9889,0
+GPRE.US,D,20060922,000000,17.701,17.701,17.258,17.258,11269,0
+GPRE.US,D,20060925,000000,16.92,17.213,14.717,15.928,43282,0
+GPRE.US,D,20060926,000000,15.486,16.018,15.486,15.867,17539,0
+GPRE.US,D,20060927,000000,15.521,16.221,15.521,15.957,8897,0
+GPRE.US,D,20060928,000000,16.638,16.638,15.984,16.171,10825,0
+GPRE.US,D,20060929,000000,16.318,17.081,16.318,16.611,8527,0
+GPRE.US,D,20061002,000000,16.816,18.744,16.816,18.584,24369,0
+GPRE.US,D,20061003,000000,18.232,19.418,17.701,18.63,12892,0
+GPRE.US,D,20061004,000000,19.337,19.337,18.594,18.594,5367,0
+GPRE.US,D,20061005,000000,19.027,19.036,18.63,18.715,3965,0
+GPRE.US,D,20061006,000000,19.363,19.486,18.806,18.904,5323,0
+GPRE.US,D,20061009,000000,19.036,19.867,19.036,19.797,4888,0
+GPRE.US,D,20061010,000000,19.904,20.973,19.832,20.912,5410,0
+GPRE.US,D,20061011,000000,20.868,24.861,20.868,24.512,37769,0
+GPRE.US,D,20061012,000000,24.778,24.778,23.894,24.277,11425,0
+GPRE.US,D,20061013,000000,24.737,24.737,22.719,23.135,9881,0
+GPRE.US,D,20061016,000000,22.753,23.232,22.257,22.923,9531,0
+GPRE.US,D,20061017,000000,23.444,23.444,22.603,22.867,2460,0
+GPRE.US,D,20061018,000000,22.603,23.699,22.603,23.232,2716,0
+GPRE.US,D,20061019,000000,23.586,23.586,23.294,23.577,452,0
+GPRE.US,D,20061020,000000,23.734,24.109,22.569,23.008,3925,0
+GPRE.US,D,20061023,000000,22.142,22.734,22.142,22.142,2838,0
+GPRE.US,D,20061024,000000,22.552,24.1,22.486,23.232,4044,0
+GPRE.US,D,20061025,000000,23.611,24.15,23.611,24.115,3411,0
+GPRE.US,D,20061026,000000,24.142,24.778,24.142,24.589,6542,0
+GPRE.US,D,20061027,000000,24.605,24.957,24.589,24.628,3416,0
+GPRE.US,D,20061030,000000,24.947,24.947,24.338,24.681,1043,0
+GPRE.US,D,20061031,000000,24.399,24.493,24.338,24.493,1333,0
+GPRE.US,D,20061101,000000,24.338,24.605,24.338,24.56,2016,0
+GPRE.US,D,20061102,000000,24.673,24.673,23.728,23.798,4971,0
+GPRE.US,D,20061103,000000,23.798,23.894,22.495,23.894,6919,0
+GPRE.US,D,20061106,000000,23.454,23.885,23.454,23.464,1468,0
+GPRE.US,D,20061107,000000,23.464,23.691,23.464,23.691,452,0
+GPRE.US,D,20061108,000000,23.718,23.877,23.454,23.454,6026,0
+GPRE.US,D,20061109,000000,23.32,23.354,23.196,23.196,3276,0
+GPRE.US,D,20061110,000000,23.444,23.894,23.363,23.718,5376,0
+GPRE.US,D,20061113,000000,23.387,23.464,22.833,23.008,13366,0
+GPRE.US,D,20061114,000000,22.744,22.744,22.125,22.194,17010,0
+GPRE.US,D,20061115,000000,22.56,23.083,22.56,22.787,19401,0
+GPRE.US,D,20061116,000000,22.569,23.454,22.302,23.008,11907,0
+GPRE.US,D,20061117,000000,23.37,23.894,23.363,23.718,10091,0
+GPRE.US,D,20061120,000000,24.158,24.158,24.1,24.115,2978,0
+GPRE.US,D,20061121,000000,23.454,23.639,22.418,22.453,5419,0
+GPRE.US,D,20061122,000000,22.569,22.569,22.142,22.56,4340,0
+GPRE.US,D,20061124,000000,22.569,22.569,22.56,22.56,790,0
+GPRE.US,D,20061127,000000,22.569,22.569,22.125,22.125,4060,0
+GPRE.US,D,20061128,000000,21.858,22.019,20.487,20.54,5339,0
+GPRE.US,D,20061129,000000,20.487,22.569,20.487,22.569,8882,0
+GPRE.US,D,20061130,000000,23.008,25.004,22.654,24.521,18266,0
+GPRE.US,D,20061201,000000,24.125,24.437,22.833,23.117,6059,0
+GPRE.US,D,20061204,000000,23.117,23.135,22.463,22.62,5208,0
+GPRE.US,D,20061205,000000,22.569,22.654,22.048,22.048,20109,0
+GPRE.US,D,20061206,000000,22.116,22.569,22.09,22.543,2730,0
+GPRE.US,D,20061207,000000,22.275,22.654,22.275,22.654,2101,0
+GPRE.US,D,20061208,000000,22.479,22.479,21.951,21.951,452,0
+GPRE.US,D,20061211,000000,22.125,22.125,21.392,21.951,3090,0
+GPRE.US,D,20061212,000000,21.638,22.019,21.638,22.019,342,0
+GPRE.US,D,20061213,000000,22.019,22.09,21.56,21.56,1196,0
+GPRE.US,D,20061214,000000,21.684,21.921,21.684,21.914,1717,0
+GPRE.US,D,20061215,000000,22.084,22.338,22.084,22.168,56331,0
+GPRE.US,D,20061218,000000,21.876,21.974,21.417,21.417,9022,0
+GPRE.US,D,20061219,000000,21.62,21.708,21.045,21.055,5053,0
+GPRE.US,D,20061220,000000,21.638,21.638,20.452,20.533,16205,0
+GPRE.US,D,20061221,000000,20.443,20.443,19.932,20.01,2471,0
+GPRE.US,D,20061222,000000,20.427,20.47,19.94,20.443,5903,0
+GPRE.US,D,20061226,000000,20.356,21.063,20.347,20.78,7368,0
+GPRE.US,D,20061227,000000,21.018,21.153,20.7,21.153,5058,0
+GPRE.US,D,20061228,000000,21.153,21.858,21.153,21.858,4524,0
+GPRE.US,D,20061229,000000,21.959,21.959,21.461,21.904,6635,0
+GPRE.US,D,20070103,000000,21.959,22.125,21.542,22.125,9341,0
+GPRE.US,D,20070104,000000,22.125,22.125,20.71,20.966,7146,0
+GPRE.US,D,20070105,000000,20.727,20.727,19.781,19.781,8885,0
+GPRE.US,D,20070108,000000,19.913,20.576,19.913,20.576,2190,0
+GPRE.US,D,20070109,000000,20.533,20.718,20.533,20.54,1221,0
+GPRE.US,D,20070110,000000,20.487,20.71,20.487,20.71,3223,0
+GPRE.US,D,20070111,000000,20.735,20.886,20.71,20.755,15953,0
+GPRE.US,D,20070112,000000,20.735,21.178,20.735,21.018,18352,0
+GPRE.US,D,20070116,000000,21.187,21.187,20.718,21.063,6617,0
+GPRE.US,D,20070117,000000,21.211,21.211,20.798,20.798,11029,0
+GPRE.US,D,20070118,000000,20.71,20.798,20.71,20.798,1717,0
+GPRE.US,D,20070119,000000,21.072,21.072,20.735,20.735,4576,0
+GPRE.US,D,20070122,000000,21.143,21.143,20.718,20.755,3108,0
+GPRE.US,D,20070123,000000,20.877,21.638,20.789,20.973,29198,0
+GPRE.US,D,20070124,000000,21.239,21.239,20.576,20.948,11709,0
+GPRE.US,D,20070125,000000,20.798,20.798,20.265,20.407,3628,0
+GPRE.US,D,20070126,000000,20.452,20.452,19.956,19.965,5546,0
+GPRE.US,D,20070129,000000,20.105,20.105,18.63,18.822,20354,0
+GPRE.US,D,20070130,000000,18.373,18.373,16.903,17.355,34001,0
+GPRE.US,D,20070131,000000,17.231,17.596,17.17,17.514,5818,0
+GPRE.US,D,20070201,000000,17.524,17.938,17.391,17.931,12825,0
+GPRE.US,D,20070202,000000,17.931,21.018,17.931,20.038,20621,0
+GPRE.US,D,20070205,000000,20.356,20.798,20.133,20.452,9828,0
+GPRE.US,D,20070206,000000,20.452,20.497,20.001,20.238,14549,0
+GPRE.US,D,20070207,000000,20.798,20.798,19.885,20.18,7264,0
+GPRE.US,D,20070208,000000,20.312,20.356,20.189,20.273,2701,0
+GPRE.US,D,20070209,000000,20.265,20.487,20.18,20.229,3754,0
+GPRE.US,D,20070212,000000,20.081,20.789,20.081,20.452,20023,0
+GPRE.US,D,20070213,000000,19.337,20.487,19.337,19.94,9956,0
+GPRE.US,D,20070214,000000,19.772,20.048,19.753,20.048,9842,0
+GPRE.US,D,20070215,000000,19.294,19.894,19.115,19.698,8645,0
+GPRE.US,D,20070216,000000,19.717,20.356,18.584,19.027,8110,0
+GPRE.US,D,20070220,000000,19.515,19.681,19.105,19.515,6061,0
+GPRE.US,D,20070221,000000,19.302,19.736,19.302,19.681,3274,0
+GPRE.US,D,20070222,000000,19.688,19.688,19.248,19.506,8165,0
+GPRE.US,D,20070223,000000,19.248,19.248,19.01,19.027,2613,0
+GPRE.US,D,20070226,000000,18.841,18.85,18.116,18.116,6667,0
+GPRE.US,D,20070227,000000,17.603,17.957,17.337,17.478,9039,0
+GPRE.US,D,20070228,000000,17.494,18.452,17.494,18.39,9215,0
+GPRE.US,D,20070301,000000,18.524,18.841,18.338,18.338,5364,0
+GPRE.US,D,20070302,000000,18.338,18.822,18.338,18.584,3374,0
+GPRE.US,D,20070305,000000,18.364,18.956,18.284,18.956,3631,0
+GPRE.US,D,20070306,000000,19.115,19.115,18.373,18.763,8654,0
+GPRE.US,D,20070307,000000,18.754,18.806,18.399,18.649,3710,0
+GPRE.US,D,20070308,000000,18.498,18.584,18.1,18.584,5609,0
+GPRE.US,D,20070309,000000,19.01,19.027,17.709,19.027,7888,0
+GPRE.US,D,20070312,000000,18.85,19.019,18.85,18.904,1431,0
+GPRE.US,D,20070313,000000,18.689,18.689,18.584,18.584,721,0
+GPRE.US,D,20070314,000000,18.408,18.498,18.186,18.215,1774,0
+GPRE.US,D,20070315,000000,18.142,19.176,18.142,19.176,5770,0
+GPRE.US,D,20070316,000000,19.727,19.727,19.319,19.47,9490,0
+GPRE.US,D,20070319,000000,19.47,19.506,18.649,18.78,4465,0
+GPRE.US,D,20070320,000000,18.814,18.868,18.584,18.63,2648,0
+GPRE.US,D,20070321,000000,18.673,18.682,18.452,18.452,3770,0
+GPRE.US,D,20070322,000000,18.498,18.584,18.498,18.584,790,0
+GPRE.US,D,20070323,000000,18.498,18.575,18.452,18.452,1984,0
+GPRE.US,D,20070326,000000,18.452,18.452,17.78,17.785,3624,0
+GPRE.US,D,20070327,000000,17.972,18.32,17.478,17.478,5395,0
+GPRE.US,D,20070328,000000,17.478,18.1,17.258,17.4,10912,0
+GPRE.US,D,20070329,000000,18.134,18.134,17.469,17.478,31541,0
+GPRE.US,D,20070330,000000,17.726,18.725,17.701,18.584,42466,0
+GPRE.US,D,20070402,000000,18.734,18.984,18.673,18.763,29017,0
+GPRE.US,D,20070403,000000,19.23,19.23,18.223,18.31,20448,0
+GPRE.US,D,20070404,000000,18.423,18.584,17.755,17.877,10546,0
+GPRE.US,D,20070405,000000,17.99,18.301,17.346,17.629,17627,0
+GPRE.US,D,20070409,000000,17.701,17.931,17.524,17.682,12000,0
+GPRE.US,D,20070410,000000,17.434,18.176,17.434,18.176,10295,0
+GPRE.US,D,20070411,000000,18.232,19.072,17.947,18.524,6372,0
+GPRE.US,D,20070412,000000,18.754,19.974,18.009,19.974,14554,0
+GPRE.US,D,20070413,000000,19.913,20.664,19.736,20.452,22005,0
+GPRE.US,D,20070416,000000,20.356,20.622,20.18,20.514,16040,0
+GPRE.US,D,20070417,000000,20.533,20.533,19.727,20.356,7572,0
+GPRE.US,D,20070418,000000,20.347,20.356,20.312,20.347,794,0
+GPRE.US,D,20070419,000000,20.364,20.568,19.79,20.347,6397,0
+GPRE.US,D,20070420,000000,20.356,20.356,19.568,19.867,12285,0
+GPRE.US,D,20070423,000000,20.152,20.152,19.666,19.666,7108,0
+GPRE.US,D,20070424,000000,19.47,20.162,19.47,19.681,10253,0
+GPRE.US,D,20070425,000000,19.681,20.001,19.558,19.822,10711,0
+GPRE.US,D,20070426,000000,19.577,19.707,19.294,19.542,19321,0
+GPRE.US,D,20070427,000000,19.294,19.486,19.239,19.373,7888,0
+GPRE.US,D,20070430,000000,19.161,19.46,19.027,19.38,12566,0
+GPRE.US,D,20070501,000000,19.027,19.204,18.806,18.984,15287,0
+GPRE.US,D,20070502,000000,18.984,19.329,18.984,19.168,7003,0
+GPRE.US,D,20070503,000000,19.452,19.452,18.984,19.223,8972,0
+GPRE.US,D,20070504,000000,19.363,19.47,19.089,19.452,8232,0
+GPRE.US,D,20070507,000000,19.277,19.277,18.697,18.697,9467,0
+GPRE.US,D,20070508,000000,18.63,18.657,18.142,18.215,14322,0
+GPRE.US,D,20070509,000000,18.328,18.408,18.232,18.232,7210,0
+GPRE.US,D,20070510,000000,18.452,19.097,18.442,18.706,7786,0
+GPRE.US,D,20070511,000000,19.01,19.01,18.594,18.63,6016,0
+GPRE.US,D,20070514,000000,18.858,18.931,18.152,18.32,5266,0
+GPRE.US,D,20070515,000000,18.621,18.621,18.142,18.24,9711,0
+GPRE.US,D,20070516,000000,18.32,18.32,17.701,17.701,10614,0
+GPRE.US,D,20070517,000000,17.701,18.575,17.701,18.274,6983,0
+GPRE.US,D,20070518,000000,18.274,18.382,18.223,18.266,1038,0
+GPRE.US,D,20070521,000000,18.266,18.266,17.867,17.914,5657,0
+GPRE.US,D,20070522,000000,17.972,17.972,17.701,17.947,9835,0
+GPRE.US,D,20070523,000000,18.248,18.542,17.764,18.364,5555,0
+GPRE.US,D,20070524,000000,18.584,18.584,17.923,17.923,7179,0
+GPRE.US,D,20070525,000000,17.923,18.514,17.923,18.1,22715,0
+GPRE.US,D,20070529,000000,18.1,18.1,17.831,17.831,1962,0
+GPRE.US,D,20070530,000000,17.794,18.301,17.701,17.98,4160,0
+GPRE.US,D,20070531,000000,18.24,18.24,17.337,17.382,22382,0
+GPRE.US,D,20070601,000000,17.701,17.823,17.532,17.612,11470,0
+GPRE.US,D,20070604,000000,17.701,17.972,17.328,17.764,9057,0
+GPRE.US,D,20070605,000000,17.524,17.877,17.524,17.636,11574,0
+GPRE.US,D,20070606,000000,17.656,18.1,17.57,17.709,5077,0
+GPRE.US,D,20070607,000000,17.957,17.957,17.579,17.579,5502,0
+GPRE.US,D,20070608,000000,17.772,17.906,17.656,17.663,5087,0
+GPRE.US,D,20070611,000000,17.701,17.701,16.816,16.975,19731,0
+GPRE.US,D,20070612,000000,17.701,17.701,16.384,16.507,18578,0
+GPRE.US,D,20070613,000000,16.443,17.037,16.443,16.786,8060,0
+GPRE.US,D,20070614,000000,17.184,17.184,16.374,16.858,11843,0
+GPRE.US,D,20070615,000000,16.374,16.929,16.374,16.735,3913,0
+GPRE.US,D,20070618,000000,16.816,17.011,16.391,16.726,4624,0
+GPRE.US,D,20070619,000000,16.806,16.806,16.374,16.399,3592,0
+GPRE.US,D,20070620,000000,16.699,16.735,16.187,16.187,8350,0
+GPRE.US,D,20070621,000000,16.416,16.416,15.937,16.318,13578,0
+GPRE.US,D,20070622,000000,16.365,16.374,16.108,16.241,7056,0
+GPRE.US,D,20070625,000000,16.241,16.241,16.125,16.187,2275,0
+GPRE.US,D,20070626,000000,15.885,16.098,15.797,15.797,9718,0
+GPRE.US,D,20070627,000000,15.558,15.611,15.009,15.009,13417,0
+GPRE.US,D,20070628,000000,15.047,15.381,14.603,15.213,21029,0
+GPRE.US,D,20070629,000000,15.213,15.778,15.047,15.55,7176,0
+GPRE.US,D,20070702,000000,15.586,15.751,15.586,15.673,2666,0
+GPRE.US,D,20070703,000000,15.702,15.712,15.577,15.712,2674,0
+GPRE.US,D,20070705,000000,15.505,15.682,15.486,15.521,1388,0
+GPRE.US,D,20070706,000000,15.409,15.692,15.409,15.409,3328,0
+GPRE.US,D,20070709,000000,15.409,15.858,15.409,15.682,4626,0
+GPRE.US,D,20070710,000000,15.399,15.673,15.399,15.399,6308,0
+GPRE.US,D,20070711,000000,15.381,15.646,15.381,15.621,3547,0
+GPRE.US,D,20070712,000000,15.577,15.602,15.063,15.264,4983,0
+GPRE.US,D,20070713,000000,15.468,15.468,15.047,15.047,1386,0
+GPRE.US,D,20070716,000000,15.047,15.047,15,15.009,20985,0
+GPRE.US,D,20070717,000000,15.019,15.337,15.019,15.264,8128,0
+GPRE.US,D,20070718,000000,15.486,15.664,15.486,15.53,4351,0
+GPRE.US,D,20070719,000000,15.664,17.682,15.655,17.125,27985,0
+GPRE.US,D,20070720,000000,16.826,16.878,16.221,16.452,5082,0
+GPRE.US,D,20070723,000000,16.264,17.17,16.241,17.17,11480,0
+GPRE.US,D,20070724,000000,17.258,17.258,16.602,16.947,10483,0
+GPRE.US,D,20070725,000000,17.081,17.636,16.897,17.524,8568,0
+GPRE.US,D,20070726,000000,17.701,17.701,16.48,16.816,8883,0
+GPRE.US,D,20070727,000000,16.816,17.045,16.708,16.903,2474,0
+GPRE.US,D,20070730,000000,16.816,16.849,16.726,16.816,5639,0
+GPRE.US,D,20070731,000000,16.771,16.806,16.628,16.726,1662,0
+GPRE.US,D,20070801,000000,16.903,16.903,15.496,15.496,15652,0
+GPRE.US,D,20070802,000000,15.655,16,15.056,16,6895,0
+GPRE.US,D,20070803,000000,15.928,15.928,15.751,15.877,1468,0
+GPRE.US,D,20070806,000000,15.751,15.751,15.264,15.264,5370,0
+GPRE.US,D,20070807,000000,15.31,16.328,15.089,16.328,7849,0
+GPRE.US,D,20070808,000000,16.054,16.108,15.098,15.602,18011,0
+GPRE.US,D,20070809,000000,15.505,15.594,14.788,15.436,27611,0
+GPRE.US,D,20070810,000000,15.577,16.018,15.577,15.728,3512,0
+GPRE.US,D,20070813,000000,15.646,15.712,15.089,15.486,29221,0
+GPRE.US,D,20070814,000000,15.221,15.53,15.047,15.047,8408,0
+GPRE.US,D,20070815,000000,15.399,15.476,15.187,15.328,1354,0
+GPRE.US,D,20070816,000000,15.328,15.328,13.275,13.275,34213,0
+GPRE.US,D,20070817,000000,13.125,13.701,13.125,13.275,9066,0
+GPRE.US,D,20070820,000000,13.275,13.454,13.133,13.454,11843,0
+GPRE.US,D,20070821,000000,13.685,14.371,13.609,14.309,4613,0
+GPRE.US,D,20070822,000000,14.603,15.664,14.603,15.486,15562,0
+GPRE.US,D,20070823,000000,15.778,15.797,15.577,15.646,5084,0
+GPRE.US,D,20070824,000000,15.751,15.919,15.712,15.797,4293,0
+GPRE.US,D,20070827,000000,15.751,15.797,15.264,15.264,6055,0
+GPRE.US,D,20070828,000000,15.486,15.486,15.089,15.089,2668,0
+GPRE.US,D,20070829,000000,15.602,15.664,15.028,15.056,9375,0
+GPRE.US,D,20070830,000000,15.249,15.255,14.948,15.038,8253,0
+GPRE.US,D,20070831,000000,15.417,15.417,15.31,15.399,2126,0
+GPRE.US,D,20070904,000000,15.54,15.577,15.089,15.089,3274,0
+GPRE.US,D,20070905,000000,15.056,15.056,14.159,14.214,6047,0
+GPRE.US,D,20070906,000000,14.187,14.87,14.107,14.391,13630,0
+GPRE.US,D,20070907,000000,14.46,14.532,14.114,14.195,3730,0
+GPRE.US,D,20070910,000000,14.353,14.619,14.159,14.399,2712,0
+GPRE.US,D,20070911,000000,14.276,15.038,14.276,14.587,2203,0
+GPRE.US,D,20070912,000000,14.603,14.603,12.701,12.886,22111,0
+GPRE.US,D,20070913,000000,13.275,13.638,13.257,13.454,35418,0
+GPRE.US,D,20070914,000000,13.531,13.609,12.701,12.973,11253,0
+GPRE.US,D,20070917,000000,12.965,13.064,12.621,13.018,17500,0
+GPRE.US,D,20070918,000000,13.133,13.214,13.099,13.187,2824,0
+GPRE.US,D,20070919,000000,13.454,13.638,13.073,13.303,9099,0
+GPRE.US,D,20070920,000000,13.275,13.493,12.187,12.187,10427,0
+GPRE.US,D,20070921,000000,12.833,12.957,12.387,12.406,15905,0
+GPRE.US,D,20070924,000000,12.551,12.551,11.151,11.281,13772,0
+GPRE.US,D,20070925,000000,11.354,11.354,8.4698,9.0625,165289,0
+GPRE.US,D,20070926,000000,9.294,9.675,9.294,9.4793,33948,0
+GPRE.US,D,20070927,000000,9.734,9.851,9.4694,9.675,25394,0
+GPRE.US,D,20070928,000000,9.823,10.179,9.557,10.047,21813,0
+GPRE.US,D,20071001,000000,9.971,9.971,9.294,9.656,32719,0
+GPRE.US,D,20071002,000000,9.584,9.584,8.8497,8.8497,63985,0
+GPRE.US,D,20071003,000000,9.734,9.734,8.9562,8.9562,28850,0
+GPRE.US,D,20071004,000000,8.9562,9.4882,8.6292,9.294,32816,0
+GPRE.US,D,20071005,000000,9.4605,9.4605,8.8497,8.8497,24959,0
+GPRE.US,D,20071008,000000,8.7946,8.9923,8.7863,8.9478,30517,0
+GPRE.US,D,20071009,000000,8.8777,9.1333,8.8777,8.9562,25511,0
+GPRE.US,D,20071010,000000,9.072,9.2463,8.7698,8.7863,167323,0
+GPRE.US,D,20071011,000000,8.8039,8.9131,8.4785,8.5936,31711,0
+GPRE.US,D,20071012,000000,8.6735,8.7101,8.4075,8.4075,20540,0
+GPRE.US,D,20071015,000000,8.2306,8.2306,7.54,7.8321,86837,0
+GPRE.US,D,20071016,000000,7.8497,7.9737,7.7172,7.9296,13024,0
+GPRE.US,D,20071017,000000,7.9652,8.4075,7.7435,8.3897,26170,0
+GPRE.US,D,20071018,000000,8.319,8.3809,8.1243,8.3101,26207,0
+GPRE.US,D,20071019,000000,8.3809,8.3809,8.0976,8.1331,4573,0
+GPRE.US,D,20071023,000000,7.9652,8.0092,7.7172,7.7435,51039,0
+GPRE.US,D,20071024,000000,7.7612,7.8764,7.6021,7.7172,32380,0
+GPRE.US,D,20071025,000000,7.664,7.894,7.5493,7.6377,16303,0
+GPRE.US,D,20071026,000000,7.7435,8.0712,7.6377,7.7612,23869,0
+GPRE.US,D,20071029,000000,7.7082,8.3983,7.7082,7.8057,15042,0
+GPRE.US,D,20071030,000000,7.8588,7.9652,7.7435,7.9652,18732,0
+GPRE.US,D,20071031,000000,8.3632,8.3983,7.7262,7.9652,7884,0
+GPRE.US,D,20071101,000000,8.0183,8.0712,7.6996,7.7969,5143,0
+GPRE.US,D,20071102,000000,7.7172,7.8144,7.6996,7.7082,7886,0
+GPRE.US,D,20071105,000000,7.6996,8.0534,7.5579,7.6462,16434,0
+GPRE.US,D,20071106,000000,7.8411,7.9652,7.8411,7.9652,16006,0
+GPRE.US,D,20071107,000000,7.9652,8.1331,7.9652,8.0712,16964,0
+GPRE.US,D,20071108,000000,8.0976,8.5308,8.0976,8.2039,22243,0
+GPRE.US,D,20071109,000000,8.4075,8.7171,7.9652,8.7171,14067,0
+GPRE.US,D,20071112,000000,8.6119,8.6119,8.1862,8.2306,10567,0
+GPRE.US,D,20071113,000000,8.2306,8.3367,8.1862,8.2927,8322,0
+GPRE.US,D,20071114,000000,8.3367,8.4862,7.7082,8.195,26575,0
+GPRE.US,D,20071115,000000,8.0621,8.3278,7.8411,8.3278,7797,0
+GPRE.US,D,20071116,000000,8.4957,8.8403,8.3983,8.6292,24952,0
+GPRE.US,D,20071119,000000,8.7447,8.7447,8.2039,8.4785,20124,0
+GPRE.US,D,20071120,000000,8.4862,8.8403,8.4862,8.5221,12186,0
+GPRE.US,D,20071121,000000,8.6735,8.6735,8.4163,8.4514,5566,0
+GPRE.US,D,20071123,000000,8.425,8.4785,8.425,8.434,14797,0
+GPRE.US,D,20071126,000000,8.4957,8.8217,8.3367,8.6208,12427,0
+GPRE.US,D,20071127,000000,8.6735,8.7447,8.4075,8.443,18502,0
+GPRE.US,D,20071128,000000,8.4163,8.8497,7.9828,8.6555,20353,0
+GPRE.US,D,20071129,000000,8.6555,8.8953,8.4698,8.8953,22433,0
+GPRE.US,D,20071130,000000,8.8497,9.2754,8.6645,8.8497,48967,0
+GPRE.US,D,20071203,000000,8.8497,8.8497,8.4163,8.4785,14393,0
+GPRE.US,D,20071204,000000,8.4698,9.0796,8.4075,8.7264,15555,0
+GPRE.US,D,20071205,000000,8.8039,8.8039,8.4957,8.5936,7618,0
+GPRE.US,D,20071206,000000,8.7622,9.2754,8.4075,8.8127,30206,0
+GPRE.US,D,20071207,000000,8.9039,9.2289,8.9039,9.0292,9492,0
+GPRE.US,D,20071210,000000,9.2117,9.2117,8.8497,8.9384,10652,0
+GPRE.US,D,20071211,000000,9.0796,9.1514,8.7541,8.8127,9618,0
+GPRE.US,D,20071212,000000,8.5936,8.8311,8.5308,8.6208,39734,0
+GPRE.US,D,20071213,000000,8.434,9.0112,8.434,8.9839,16216,0
+GPRE.US,D,20071214,000000,8.8497,9.3369,8.7622,9.1954,32191,0
+GPRE.US,D,20071217,000000,8.9384,9.656,8.8953,9.1236,12263,0
+GPRE.US,D,20071218,000000,9.0205,9.683,8.8953,9.0018,37456,0
+GPRE.US,D,20071219,000000,9.0882,9.683,8.9131,9.3271,43063,0
+GPRE.US,D,20071220,000000,9.4327,10.574,9.4327,10.389,26435,0
+GPRE.US,D,20071221,000000,10.648,12.212,10.498,12.045,73275,0
+GPRE.US,D,20071224,000000,12.362,14.019,12.362,13.408,88752,0
+GPRE.US,D,20071226,000000,13.092,13.187,12.18,12.33,51868,0
+GPRE.US,D,20071227,000000,12.053,12.204,11.074,12.204,30240,0
+GPRE.US,D,20071228,000000,12.098,12.098,11.32,11.914,15740,0
+GPRE.US,D,20071231,000000,12.257,12.257,11.329,11.762,21400,0
+GPRE.US,D,20080102,000000,11.064,12.204,11.064,12.072,16295,0
+GPRE.US,D,20080103,000000,12.124,12.387,11.938,12.352,26629,0
+GPRE.US,D,20080104,000000,12.387,12.387,11.517,12.037,25877,0
+GPRE.US,D,20080107,000000,11.93,12.513,11.715,12.196,11402,0
+GPRE.US,D,20080108,000000,11.947,11.947,11.592,11.592,7720,0
+GPRE.US,D,20080109,000000,11.592,12.387,11.3,11.3,14768,0
+GPRE.US,D,20080110,000000,11.29,11.497,11.281,11.497,5946,0
+GPRE.US,D,20080111,000000,11.497,11.592,11.382,11.46,21729,0
+GPRE.US,D,20080114,000000,11.3,11.497,10.574,10.7,29031,0
+GPRE.US,D,20080115,000000,10.839,10.914,10.179,10.237,18733,0
+GPRE.US,D,20080116,000000,10.622,11.124,9.3369,9.744,55305,0
+GPRE.US,D,20080117,000000,9.506,10.266,9.3271,9.3271,15022,0
+GPRE.US,D,20080118,000000,9.3271,9.734,9.2754,9.2754,19324,0
+GPRE.US,D,20080122,000000,8.859,9.3105,8.6645,9.294,17371,0
+GPRE.US,D,20080123,000000,9.971,9.971,8.7356,9.1601,22878,0
+GPRE.US,D,20080124,000000,9.2289,10.001,9.2289,9.557,7268,0
+GPRE.US,D,20080125,000000,10.276,10.622,10.106,10.151,11441,0
+GPRE.US,D,20080128,000000,10.407,10.407,9.744,9.813,12019,0
+GPRE.US,D,20080129,000000,9.69,10.469,9.4257,10.179,4914,0
+GPRE.US,D,20080130,000000,9.619,10.839,9.619,10.761,4125,0
+GPRE.US,D,20080131,000000,10.886,10.886,10.189,10.312,12599,0
+GPRE.US,D,20080201,000000,10.469,10.515,10.312,10.345,6702,0
+GPRE.US,D,20080204,000000,10.425,10.488,10.276,10.276,3840,0
+GPRE.US,D,20080205,000000,10.407,10.434,9.932,9.932,6473,0
+GPRE.US,D,20080206,000000,9.913,10.179,9.294,9.639,14667,0
+GPRE.US,D,20080207,000000,10.515,10.515,9.3271,9.3271,7457,0
+GPRE.US,D,20080208,000000,9.3623,9.611,9.3623,9.4076,9350,0
+GPRE.US,D,20080211,000000,9.575,9.575,9.072,9.072,20770,0
+GPRE.US,D,20080212,000000,8.9923,8.9923,8.0268,8.0268,17054,0
+GPRE.US,D,20080213,000000,7.9652,8.5848,7.9652,8.195,13036,0
+GPRE.US,D,20080214,000000,8.5129,9.2754,8.3454,8.5394,16791,0
+GPRE.US,D,20080215,000000,8.5221,8.5221,8.2927,8.4163,10694,0
+GPRE.US,D,20080219,000000,8.2039,8.3012,8.1862,8.1862,10735,0
+GPRE.US,D,20080220,000000,8.2574,8.2574,7.8235,7.9737,28855,0
+GPRE.US,D,20080221,000000,8.0092,8.0092,7.4075,7.54,17599,0
+GPRE.US,D,20080222,000000,7.6818,7.9558,7.2745,7.6462,15130,0
+GPRE.US,D,20080225,000000,7.7526,7.9473,7.7526,7.8588,15683,0
+GPRE.US,D,20080226,000000,7.9296,8.434,7.9296,8.2306,3874,0
+GPRE.US,D,20080227,000000,8.2215,8.2306,8.0712,8.0712,3786,0
+GPRE.US,D,20080228,000000,7.9652,8.0268,7.7349,7.9737,9328,0
+GPRE.US,D,20080229,000000,7.9652,8.2306,7.7526,7.8764,7327,0
+GPRE.US,D,20080303,000000,8.0355,8.2306,7.5226,7.9473,6044,0
+GPRE.US,D,20080304,000000,8.1597,8.1862,7.6287,8.1331,7581,0
+GPRE.US,D,20080305,000000,8.0534,8.089,8.0534,8.089,7253,0
+GPRE.US,D,20080306,000000,8.0534,8.3983,8.0534,8.3012,3985,0
+GPRE.US,D,20080307,000000,8.3897,8.5848,8.3723,8.3723,6915,0
+GPRE.US,D,20080310,000000,8.0621,8.0712,7.664,7.664,14743,0
+GPRE.US,D,20080311,000000,7.9915,8.0268,7.5667,7.6109,6922,0
+GPRE.US,D,20080312,000000,7.779,7.9652,7.5226,7.5226,12315,0
+GPRE.US,D,20080313,000000,8.1066,8.1066,7.5932,7.5932,3198,0
+GPRE.US,D,20080314,000000,7.6729,7.6729,7.3543,7.4693,3052,0
+GPRE.US,D,20080317,000000,7.1951,7.1951,6.4163,6.5134,19352,0
+GPRE.US,D,20080318,000000,6.6377,6.6906,6.4163,6.5402,17649,0
+GPRE.US,D,20080319,000000,6.5048,6.5048,6.3898,6.3898,10521,0
+GPRE.US,D,20080320,000000,6.4516,6.4957,5.9206,6.1949,16250,0
+GPRE.US,D,20080324,000000,6.1949,6.4163,6.124,6.4163,12611,0
+GPRE.US,D,20080325,000000,6.4074,6.4074,6.1595,6.1595,11858,0
+GPRE.US,D,20080326,000000,6.2214,6.2744,6.1862,6.204,4293,0
+GPRE.US,D,20080327,000000,6.3098,6.3098,6.1507,6.1595,8125,0
+GPRE.US,D,20080328,000000,6.1772,6.3808,6.1685,6.3721,31415,0
+GPRE.US,D,20080331,000000,6.2744,7.0801,6.2744,6.5134,16720,0
+GPRE.US,D,20080401,000000,6.5314,6.956,6.5314,6.7878,19195,0
+GPRE.US,D,20080402,000000,6.9736,7.8321,6.8587,7.8235,9145,0
+GPRE.US,D,20080403,000000,8.3542,8.3983,7.9652,8.142,32596,0
+GPRE.US,D,20080404,000000,8.3897,9.1954,8.3897,9.072,67524,0
+GPRE.US,D,20080407,000000,9.4164,9.4164,8.4785,8.8497,27259,0
+GPRE.US,D,20080408,000000,9.0625,9.0625,8.3367,8.7778,35072,0
+GPRE.US,D,20080409,000000,8.4514,8.5041,8.1331,8.2478,17967,0
+GPRE.US,D,20080410,000000,8.8039,9.0625,8.4075,9.0112,88334,0
+GPRE.US,D,20080411,000000,9.2658,9.2658,8.5848,8.7541,26317,0
+GPRE.US,D,20080414,000000,8.5041,8.8953,8.5041,8.7863,22605,0
+GPRE.US,D,20080415,000000,8.8311,8.8403,8.4075,8.7264,15983,0
+GPRE.US,D,20080416,000000,8.9216,8.9216,8.7264,8.8217,6856,0
+GPRE.US,D,20080417,000000,8.8682,8.8682,8.4957,8.6208,15327,0
+GPRE.US,D,20080418,000000,8.5848,8.7622,8.4957,8.5848,9478,0
+GPRE.US,D,20080421,000000,8.4957,8.8497,8.425,8.8403,35016,0
+GPRE.US,D,20080422,000000,8.8497,8.8497,8.5577,8.6208,8174,0
+GPRE.US,D,20080423,000000,8.6292,8.7171,8.4163,8.6473,14597,0
+GPRE.US,D,20080424,000000,8.7356,8.7356,8.4075,8.4163,14295,0
+GPRE.US,D,20080425,000000,8.425,8.6825,8.319,8.443,17389,0
+GPRE.US,D,20080428,000000,8.443,8.8497,8.443,8.4698,9938,0
+GPRE.US,D,20080429,000000,8.5755,8.5848,8.3632,8.5308,12457,0
+GPRE.US,D,20080430,000000,8.5848,8.5848,8.1508,8.195,18877,0
+GPRE.US,D,20080501,000000,8.2927,8.3809,8.0448,8.0976,22406,0
+GPRE.US,D,20080502,000000,8.0976,8.0976,8.0448,8.0534,17476,0
+GPRE.US,D,20080505,000000,8.0976,8.2306,7.779,8.1331,57032,0
+GPRE.US,D,20080506,000000,8.1508,8.1508,8.0092,8.0268,5286,0
+GPRE.US,D,20080507,000000,8.0268,8.0268,7.7435,7.788,13255,0
+GPRE.US,D,20080508,000000,8.0534,8.1243,7.8764,7.9737,69170,0
+GPRE.US,D,20080509,000000,8.0534,8.0712,7.9652,7.9652,7514,0
+GPRE.US,D,20080512,000000,7.9652,8.0002,7.6201,7.6551,8200,0
+GPRE.US,D,20080513,000000,7.5226,7.9207,7.0801,7.5226,18618,0
+GPRE.US,D,20080514,000000,7.7969,7.8497,7.4248,7.5667,7957,0
+GPRE.US,D,20080515,000000,7.7082,7.7082,7.4518,7.5226,11079,0
+GPRE.US,D,20080516,000000,7.6201,7.6201,7.3011,7.3011,2685,0
+GPRE.US,D,20080519,000000,7.0976,7.788,7.0976,7.7262,43076,0
+GPRE.US,D,20080520,000000,7.894,8.0976,7.894,7.912,48444,0
+GPRE.US,D,20080521,000000,8.0976,8.0976,7.496,7.6818,8477,0
+GPRE.US,D,20080522,000000,7.6818,8.6555,7.3099,8.5936,87306,0
+GPRE.US,D,20080523,000000,8.6292,8.6292,7.8854,8.3809,22899,0
+GPRE.US,D,20080527,000000,8.9292,8.9292,8.0448,8.6208,21339,0
+GPRE.US,D,20080528,000000,8.5308,8.5308,7.7172,7.7172,19567,0
+GPRE.US,D,20080529,000000,8.1775,8.4785,7.9473,8.0183,9703,0
+GPRE.US,D,20080530,000000,8.0268,8.0268,7.4518,7.9737,31240,0
+GPRE.US,D,20080602,000000,7.8411,8.4075,7.6287,7.894,9812,0
+GPRE.US,D,20080603,000000,7.7262,8.1508,7.6996,7.912,17770,0
+GPRE.US,D,20080604,000000,7.779,7.8588,7.1418,7.4075,24868,0
+GPRE.US,D,20080605,000000,7.4342,7.4342,7.1241,7.2393,27836,0
+GPRE.US,D,20080606,000000,7.3011,7.4869,7.2213,7.2213,2983,0
+GPRE.US,D,20080609,000000,7.1684,7.2393,6.7263,6.9736,4076,0
+GPRE.US,D,20080610,000000,7.0623,7.0623,6.3364,6.4957,18332,0
+GPRE.US,D,20080611,000000,6.478,6.549,6.0712,6.1331,69758,0
+GPRE.US,D,20080612,000000,6.1949,6.2127,5.8676,5.8851,27766,0
+GPRE.US,D,20080613,000000,5.8412,6.1862,5.8412,6.124,23306,0
+GPRE.US,D,20080616,000000,6.1772,6.3012,6.1685,6.2658,44620,0
+GPRE.US,D,20080617,000000,6.3012,6.3012,6.0269,6.0358,14974,0
+GPRE.US,D,20080618,000000,6.08,6.08,5.0888,5.4604,39428,0
+GPRE.US,D,20080619,000000,5.6726,5.6726,5.1774,5.3278,50198,0
+GPRE.US,D,20080620,000000,5.5755,5.717,5.204,5.5664,28755,0
+GPRE.US,D,20080623,000000,5.5664,5.5664,5.3278,5.4427,6681,0
+GPRE.US,D,20080624,000000,5.3455,5.602,5.0888,5.1243,33211,0
+GPRE.US,D,20080625,000000,5.204,5.664,4.9116,5.2303,36015,0
+GPRE.US,D,20080626,000000,5.3542,5.5046,5.1507,5.3099,19900,0
+GPRE.US,D,20080627,000000,5.3099,5.6196,5.2746,5.4427,51316,0
+GPRE.US,D,20080630,000000,5.4869,5.5312,5.3099,5.3099,13363,0
+GPRE.US,D,20080701,000000,5.2837,5.4781,5.248,5.2569,18582,0
+GPRE.US,D,20080702,000000,5.2392,5.2392,5.2303,5.2303,6441,0
+GPRE.US,D,20080703,000000,5.0974,5.2569,4.8764,5.2569,9324,0
+GPRE.US,D,20080707,000000,5.3099,5.4162,5.2658,5.3278,7867,0
+GPRE.US,D,20080708,000000,5.3983,5.4162,5.3011,5.4162,9376,0
+GPRE.US,D,20080709,000000,5.5224,5.5755,5.3542,5.3542,12694,0
+GPRE.US,D,20080710,000000,5.6903,6.009,5.602,5.956,82016,0
+GPRE.US,D,20080711,000000,6.1949,6.5932,6.1507,6.2834,25860,0
+GPRE.US,D,20080714,000000,6.4428,6.4428,6.0712,6.0712,2927,0
+GPRE.US,D,20080715,000000,5.9825,6.2569,5.9736,6.2393,4797,0
+GPRE.US,D,20080716,000000,6.2744,6.5845,6.2744,6.5048,28289,0
+GPRE.US,D,20080717,000000,6.5048,6.5048,6.0975,6.1507,17867,0
+GPRE.US,D,20080718,000000,6.1331,6.6377,6.1331,6.1949,17996,0
+GPRE.US,D,20080721,000000,6.8587,6.8587,6.08,6.08,21746,0
+GPRE.US,D,20080722,000000,6.3982,6.4074,6.0888,6.1331,12680,0
+GPRE.US,D,20080723,000000,6.1949,6.2922,5.9649,6.2478,24440,0
+GPRE.US,D,20080724,000000,6.4428,6.4428,6.1949,6.2304,7232,0
+GPRE.US,D,20080725,000000,6.3808,6.4516,5.9296,6.0622,12788,0
+GPRE.US,D,20080728,000000,6.0358,6.0443,5.77,5.8232,9607,0
+GPRE.US,D,20080729,000000,5.7524,6.0269,5.3542,5.4869,22621,0
+GPRE.US,D,20080730,000000,5.4162,5.5664,5.3542,5.5664,12694,0
+GPRE.US,D,20080731,000000,5.3278,5.4427,5.319,5.3721,4914,0
+GPRE.US,D,20080801,000000,5.319,5.7081,5.3099,5.5224,7003,0
+GPRE.US,D,20080804,000000,5.6377,5.6377,5.5224,5.5755,6690,0
+GPRE.US,D,20080805,000000,5.717,5.717,5.3898,5.425,16608,0
+GPRE.US,D,20080806,000000,5.5664,5.5933,5.3808,5.5399,3730,0
+GPRE.US,D,20080807,000000,5.5312,5.7259,5.5224,5.6726,8760,0
+GPRE.US,D,20080808,000000,5.7438,6.4605,5.6726,5.7791,12568,0
+GPRE.US,D,20080811,000000,5.6726,5.6726,5.319,5.3983,13964,0
+GPRE.US,D,20080812,000000,5.3898,5.5491,5.3898,5.4693,2548,0
+GPRE.US,D,20080813,000000,5.363,5.7347,5.363,5.7259,8645,0
+GPRE.US,D,20080814,000000,5.7524,5.7791,5.6377,5.6726,3972,0
+GPRE.US,D,20080815,000000,6.1419,6.1419,5.797,5.8052,923,0
+GPRE.US,D,20080818,000000,5.7524,5.7524,5.602,5.602,224,0
+GPRE.US,D,20080820,000000,5.9206,5.9206,5.5933,5.6377,790,0
+GPRE.US,D,20080821,000000,5.5664,6.3012,5.5579,5.85,12886,0
+GPRE.US,D,20080822,000000,5.8412,6.1862,5.8412,6.0622,3754,0
+GPRE.US,D,20080825,000000,6.1065,6.2834,5.9736,6.2834,7287,0
+GPRE.US,D,20080826,000000,6.3012,6.3012,5.8851,5.9916,5875,0
+GPRE.US,D,20080827,000000,6.0002,6.0002,5.8676,5.8676,676,0
+GPRE.US,D,20080828,000000,5.8052,5.8052,5.5579,5.664,2600,0
+GPRE.US,D,20080829,000000,5.8412,5.8412,5.6903,5.7438,1693,0
+GPRE.US,D,20080902,000000,5.7524,6.1949,5.7259,5.7259,11378,0
+GPRE.US,D,20080903,000000,5.664,5.6726,5.6108,5.6196,2913,0
+GPRE.US,D,20080904,000000,5.6196,5.7791,5.6196,5.7081,2995,0
+GPRE.US,D,20080905,000000,5.6995,5.6995,5.6196,5.6726,5244,0
+GPRE.US,D,20080908,000000,5.664,5.7524,5.5399,5.5399,9739,0
+GPRE.US,D,20080909,000000,5.6463,5.6463,5.4427,5.4427,8283,0
+GPRE.US,D,20080910,000000,5.3721,5.4693,5.3721,5.4516,5247,0
+GPRE.US,D,20080911,000000,5.4693,5.4781,5.3542,5.4427,6453,0
+GPRE.US,D,20080912,000000,5.6995,5.7081,5.602,5.664,2867,0
+GPRE.US,D,20080915,000000,5.363,5.4961,5.3278,5.4427,11691,0
+GPRE.US,D,20080916,000000,5.4427,5.4961,5.4427,5.4961,4664,0
+GPRE.US,D,20080917,000000,5.3898,5.5491,5.3542,5.3983,57110,0
+GPRE.US,D,20080918,000000,5.6903,5.7524,5.3099,5.3542,9141,0
+GPRE.US,D,20080919,000000,5.3808,5.4961,5.3808,5.4961,342,0
+GPRE.US,D,20080922,000000,5.3363,5.4427,5.1774,5.3278,9785,0
+GPRE.US,D,20080923,000000,5.2303,5.319,5.1774,5.3099,1994,0
+GPRE.US,D,20080924,000000,5.4869,5.4869,5.363,5.3898,2147,0
+GPRE.US,D,20080925,000000,5.319,5.319,5.1507,5.3011,8220,0
+GPRE.US,D,20080926,000000,5.3898,5.3898,5.2212,5.3099,13709,0
+GPRE.US,D,20080929,000000,5.3099,5.3099,3.5398,4.4427,15552,0
+GPRE.US,D,20080930,000000,4.3455,4.4249,4.0709,4.3719,14914,0
+GPRE.US,D,20081001,000000,4.6375,5.0711,4.5312,5.0091,12422,0
+GPRE.US,D,20081002,000000,5.1243,5.4338,4.8764,4.9031,18359,0
+GPRE.US,D,20081003,000000,5.0974,5.1949,4.4427,4.4427,7921,0
+GPRE.US,D,20081006,000000,6.1065,6.1065,4.5046,4.5046,45117,0
+GPRE.US,D,20081007,000000,4.6904,4.85,4.487,4.6463,9770,0
+GPRE.US,D,20081008,000000,6.0622,6.0622,4.487,5.3099,24581,0
+GPRE.US,D,20081009,000000,5.3099,5.5755,4.7527,4.7527,10572,0
+GPRE.US,D,20081010,000000,4.5489,5.2658,4.4249,4.6463,20981,0
+GPRE.US,D,20081013,000000,5.0181,5.2746,4.9205,4.9205,10312,0
+GPRE.US,D,20081014,000000,4.4778,4.7788,4.4693,4.7788,9006,0
+GPRE.US,D,20081015,000000,4.4249,7.3364,3.5488,5.3011,2430,0
+GPRE.US,D,20081016,000000,5.832,5.832,3.5757,5.0269,10349,0
+GPRE.US,D,20081017,000000,3.9916,4.7788,2.8055,4.7788,20202,0
+GPRE.US,D,20081020,000000,3.5579,4.5312,3.5488,4.5312,14807,0
+GPRE.US,D,20081021,000000,4.5136,4.5136,4.487,4.487,1045,0
+GPRE.US,D,20081022,000000,4.4427,4.7788,4.4427,4.6285,27250,0
+GPRE.US,D,20081023,000000,4.5136,4.6463,4.4693,4.487,56045,0
+GPRE.US,D,20081024,000000,4.1592,4.2037,3.5664,4.2037,2870,0
+GPRE.US,D,20081027,000000,3.7787,4.195,3.7787,4.1592,2548,0
+GPRE.US,D,20081028,000000,4.2037,4.2037,3.425,4.0445,8418,0
+GPRE.US,D,20081029,000000,4.0709,4.0709,3.1066,3.9736,1808,0
+GPRE.US,D,20081030,000000,3.1417,3.5223,2.894,3.0265,25970,0
+GPRE.US,D,20081031,000000,3.9559,3.9559,3.0976,3.1066,12131,0
+GPRE.US,D,20081103,000000,3.186,3.186,2.8587,2.8587,11294,0
+GPRE.US,D,20081104,000000,2.655,3.0799,2.655,3.0088,14182,0
+GPRE.US,D,20081105,000000,3.0265,3.0708,2.9647,2.9735,7302,0
+GPRE.US,D,20081106,000000,2.6816,3.5312,2.6816,3.0443,9993,0
+GPRE.US,D,20081107,000000,3.115,3.115,2.8764,3.0003,15168,0
+GPRE.US,D,20081110,000000,3.6196,3.6196,2.4605,2.7434,5932,0
+GPRE.US,D,20081111,000000,2.2125,2.655,2.2125,2.2654,3898,0
+GPRE.US,D,20081112,000000,2.2125,2.6016,1.7877,2.2125,14799,0
+GPRE.US,D,20081113,000000,1.7785,2.3008,1.7785,2.0798,17079,0
+GPRE.US,D,20081114,000000,2.2125,2.5843,2.1153,2.4338,16559,0
+GPRE.US,D,20081117,000000,2.5754,2.5843,2.0356,2.5843,4160,0
+GPRE.US,D,20081118,000000,3.0976,3.3805,2.4512,2.9558,18422,0
+GPRE.US,D,20081119,000000,3.4427,3.4427,2.4957,3.1683,7915,0
+GPRE.US,D,20081120,000000,3.1592,3.3188,2.6638,2.8764,8737,0
+GPRE.US,D,20081121,000000,3.0976,3.0976,2.6728,2.832,5165,0
+GPRE.US,D,20081124,000000,2.54,2.8587,2.4605,2.8143,3702,0
+GPRE.US,D,20081125,000000,2.8764,2.8764,2.6993,2.6993,1922,0
+GPRE.US,D,20081126,000000,2.832,2.832,1.9822,2.6109,11757,0
+GPRE.US,D,20081128,000000,2.487,2.6993,2.4428,2.6993,1904,0
+GPRE.US,D,20081201,000000,2.6993,2.6993,2.5577,2.6902,2178,0
+GPRE.US,D,20081202,000000,2.3454,2.6993,2.2479,2.6109,5506,0
+GPRE.US,D,20081203,000000,2.2125,2.6285,2.2125,2.6285,1802,0
+GPRE.US,D,20081204,000000,2.6463,2.6463,2.2214,2.5665,4651,0
+GPRE.US,D,20081205,000000,2.3894,2.4338,2.2125,2.4338,12544,0
+GPRE.US,D,20081208,000000,2.2214,2.4338,2.2125,2.3454,7022,0
+GPRE.US,D,20081209,000000,2.4248,2.4248,2.2125,2.3894,3622,0
+GPRE.US,D,20081210,000000,2.4073,2.4158,2.2569,2.31,904,0
+GPRE.US,D,20081211,000000,2.2479,2.3008,2.2479,2.3008,2712,0
+GPRE.US,D,20081212,000000,2.2125,2.3454,2.0265,2.0265,5583,0
+GPRE.US,D,20081215,000000,1.9913,2.3008,1.9027,1.9027,7152,0
+GPRE.US,D,20081216,000000,1.9381,2.2654,1.9381,2.2125,13816,0
+GPRE.US,D,20081217,000000,2.1239,2.2125,1.9913,2.2125,12927,0
+GPRE.US,D,20081218,000000,2.2125,2.2125,1.885,1.885,20377,0
+GPRE.US,D,20081219,000000,2.1153,2.2038,1.6992,1.6992,25623,0
+GPRE.US,D,20081222,000000,1.9204,2.1239,1.7701,1.7785,24357,0
+GPRE.US,D,20081223,000000,1.8142,1.8142,1.7081,1.7081,22170,0
+GPRE.US,D,20081224,000000,1.7081,1.7346,1.5928,1.717,13110,0
+GPRE.US,D,20081226,000000,1.717,1.8142,1.5664,1.7258,25688,0
+GPRE.US,D,20081229,000000,1.8142,1.8142,1.2037,1.6816,42452,0
+GPRE.US,D,20081230,000000,1.2124,1.6726,1.1592,1.5486,60630,0
+GPRE.US,D,20081231,000000,1.3361,1.7966,1.3275,1.6281,65995,0
+GPRE.US,D,20090102,000000,1.8142,2.0265,1.7701,1.9027,12719,0
+GPRE.US,D,20090105,000000,2.2038,2.2125,1.9736,2.018,16401,0
+GPRE.US,D,20090106,000000,2.2038,2.2038,2.0798,2.0886,9947,0
+GPRE.US,D,20090107,000000,2.1951,2.1951,2.0001,2.1771,5629,0
+GPRE.US,D,20090108,000000,2.2125,2.2125,2.0091,2.0886,39928,0
+GPRE.US,D,20090109,000000,2.2038,2.2038,2.0001,2.0001,3064,0
+GPRE.US,D,20090112,000000,2.0356,2.0533,1.9913,2.0265,10352,0
+GPRE.US,D,20090113,000000,2.1328,2.1858,2.0356,2.1858,10135,0
+GPRE.US,D,20090114,000000,2.1771,2.2125,2.0798,2.0886,13770,0
+GPRE.US,D,20090115,000000,2.0886,2.1063,2.0001,2.0798,8990,0
+GPRE.US,D,20090116,000000,2.2125,2.2923,1.9913,2.2125,27700,0
+GPRE.US,D,20090120,000000,2.2125,2.2302,2.2125,2.2125,1775,0
+GPRE.US,D,20090121,000000,2.3008,2.3008,2.0091,2.0091,8023,0
+GPRE.US,D,20090122,000000,2.2479,2.2479,2.1239,2.1239,1152,0
+GPRE.US,D,20090123,000000,2.2214,2.2214,2.0443,2.0973,6193,0
+GPRE.US,D,20090126,000000,2.0356,2.1417,1.9913,1.9913,4255,0
+GPRE.US,D,20090127,000000,1.9913,2.018,1.9913,2.018,6242,0
+GPRE.US,D,20090128,000000,2.0973,2.0973,1.9913,1.9913,8244,0
+GPRE.US,D,20090129,000000,1.9913,1.9913,1.947,1.947,2223,0
+GPRE.US,D,20090130,000000,1.9027,2.0265,1.9027,2.0265,3218,0
+GPRE.US,D,20090202,000000,2.071,2.1417,1.8763,1.9294,2741,0
+GPRE.US,D,20090203,000000,1.947,1.947,1.8673,1.885,2206,0
+GPRE.US,D,20090204,000000,1.9558,1.9558,1.5664,1.5928,12019,0
+GPRE.US,D,20090205,000000,1.7785,1.832,1.717,1.717,2595,0
+GPRE.US,D,20090206,000000,1.6816,1.947,1.6816,1.7612,8510,0
+GPRE.US,D,20090209,000000,1.7612,1.7701,1.7346,1.7346,2654,0
+GPRE.US,D,20090210,000000,1.8054,1.8054,1.7258,1.7258,2066,0
+GPRE.US,D,20090211,000000,1.7258,1.7258,1.6816,1.6816,3203,0
+GPRE.US,D,20090212,000000,1.9204,1.9204,1.7258,1.7258,3727,0
+GPRE.US,D,20090213,000000,1.7877,1.7877,1.6726,1.6726,1650,0
+GPRE.US,D,20090217,000000,1.717,1.717,1.6816,1.6816,4733,0
+GPRE.US,D,20090218,000000,1.7612,1.7701,1.5751,1.5751,7295,0
+GPRE.US,D,20090219,000000,1.7081,1.7081,1.5486,1.5486,3099,0
+GPRE.US,D,20090220,000000,1.5486,1.5664,1.3361,1.531,20112,0
+GPRE.US,D,20090223,000000,1.5928,1.5928,1.2477,1.3717,8821,0
+GPRE.US,D,20090224,000000,1.4159,1.4248,1.3099,1.3099,13105,0
+GPRE.US,D,20090225,000000,1.4159,1.4603,1.3275,1.407,11642,0
+GPRE.US,D,20090226,000000,1.4603,1.4603,1.3628,1.407,10286,0
+GPRE.US,D,20090227,000000,1.3717,1.3717,1.2037,1.2387,14056,0
+GPRE.US,D,20090302,000000,1.1947,1.1947,0.9913,1.0622,15141,0
+GPRE.US,D,20090303,000000,1.2124,1.5486,1.1064,1.2387,36015,0
+GPRE.US,D,20090304,000000,1.2833,1.5221,1.1064,1.3008,24625,0
+GPRE.US,D,20090305,000000,1.3717,1.3717,1.0266,1.1151,19856,0
+GPRE.US,D,20090306,000000,1.1684,1.1684,1.0973,1.1684,5246,0
+GPRE.US,D,20090309,000000,1.2303,1.2387,1.1947,1.1947,19857,0
+GPRE.US,D,20090310,000000,1.2037,1.2569,1.1684,1.1947,6818,0
+GPRE.US,D,20090311,000000,1.1151,1.1947,1.1151,1.1859,16140,0
+GPRE.US,D,20090312,000000,1.2124,1.2477,1.2124,1.2387,5402,0
+GPRE.US,D,20090313,000000,1.2387,1.4336,1.2387,1.2833,24080,0
+GPRE.US,D,20090316,000000,1.4248,1.4958,1.354,1.4514,26568,0
+GPRE.US,D,20090317,000000,1.5047,1.5047,1.4159,1.4778,16442,0
+GPRE.US,D,20090318,000000,1.5399,1.5486,1.5047,1.5132,14273,0
+GPRE.US,D,20090319,000000,1.4778,1.5486,1.4336,1.4603,8567,0
+GPRE.US,D,20090320,000000,1.5047,1.5486,1.3986,1.407,12798,0
+GPRE.US,D,20090323,000000,1.407,1.531,1.3986,1.4426,11619,0
+GPRE.US,D,20090324,000000,1.4426,1.5399,1.4426,1.4603,19268,0
+GPRE.US,D,20090325,000000,1.5399,1.7701,1.4426,1.7701,31975,0
+GPRE.US,D,20090326,000000,1.8142,2.5665,1.8142,2.2744,101223,0
+GPRE.US,D,20090327,000000,2.3008,2.7082,2.3008,2.6285,67021,0
+GPRE.US,D,20090330,000000,2.8407,2.9117,2.6285,2.6993,77776,0
+GPRE.US,D,20090331,000000,2.7788,2.7788,2.6638,2.7168,30096,0
+GPRE.US,D,20090401,000000,2.8764,2.8764,2.655,2.6902,23974,0
+GPRE.US,D,20090402,000000,2.7434,2.8673,2.6638,2.7258,25163,0
+GPRE.US,D,20090403,000000,2.7347,2.7788,2.5488,2.655,21557,0
+GPRE.US,D,20090406,000000,2.7082,2.7082,2.3894,2.3894,26580,0
+GPRE.US,D,20090407,000000,2.3008,2.31,2.1507,2.2125,41080,0
+GPRE.US,D,20090408,000000,2.1239,2.1239,2.0443,2.0798,18839,0
+GPRE.US,D,20090409,000000,2.071,2.071,1.9913,2.018,32061,0
+GPRE.US,D,20090413,000000,2.071,2.071,1.832,1.947,22987,0
+GPRE.US,D,20090414,000000,1.9913,1.9913,1.8763,1.9027,21164,0
+GPRE.US,D,20090415,000000,1.8142,1.8142,1.7346,1.7346,22932,0
+GPRE.US,D,20090416,000000,1.7701,2.018,1.7434,1.8584,27947,0
+GPRE.US,D,20090417,000000,1.8584,1.8584,1.7258,1.7966,24037,0
+GPRE.US,D,20090420,000000,1.7346,1.8232,1.7258,1.7701,15095,0
+GPRE.US,D,20090421,000000,1.7701,1.8584,1.7524,1.7701,10804,0
+GPRE.US,D,20090422,000000,1.7701,1.7877,1.7346,1.7877,14417,0
+GPRE.US,D,20090423,000000,1.7434,1.8054,1.7434,1.7701,5384,0
+GPRE.US,D,20090424,000000,1.7524,1.7877,1.7524,1.7524,4213,0
+GPRE.US,D,20090427,000000,1.7701,1.9115,1.7612,1.9027,28484,0
+GPRE.US,D,20090428,000000,1.9027,1.9115,1.8584,1.8673,9012,0
+GPRE.US,D,20090429,000000,1.9204,2.071,1.7785,1.9558,36610,0
+GPRE.US,D,20090430,000000,1.832,2.2038,1.8232,2.1684,28366,0
+GPRE.US,D,20090501,000000,2.1328,2.1771,2.0265,2.1239,16339,0
+GPRE.US,D,20090504,000000,2.1684,2.2569,2.0533,2.1951,28713,0
+GPRE.US,D,20090505,000000,2.2654,2.5221,2.2569,2.3807,34206,0
+GPRE.US,D,20090506,000000,2.4512,2.4778,2.1153,2.2214,67244,0
+GPRE.US,D,20090507,000000,2.3894,2.3894,1.9913,2.0265,49073,0
+GPRE.US,D,20090508,000000,2.1239,2.1771,1.9913,1.9913,28475,0
+GPRE.US,D,20090511,000000,2.0622,2.3186,2.0265,2.2479,74117,0
+GPRE.US,D,20090512,000000,2.3276,2.3454,2.2569,2.3008,34123,0
+GPRE.US,D,20090513,000000,2.3454,2.6016,2.2038,2.354,54984,0
+GPRE.US,D,20090514,000000,1.9822,2.1951,1.9822,2.1063,86757,0
+GPRE.US,D,20090515,000000,2.0356,2.2125,1.9913,2.0091,56334,0
+GPRE.US,D,20090518,000000,2.0356,2.0443,1.9913,2.0443,17356,0
+GPRE.US,D,20090519,000000,2.1239,2.2479,2.0798,2.1153,25042,0
+GPRE.US,D,20090520,000000,2.239,2.2479,2.1063,2.1239,6182,0
+GPRE.US,D,20090521,000000,2.1328,2.5221,2.1239,2.3454,32076,0
+GPRE.US,D,20090522,000000,2.4338,2.5931,2.3985,2.4778,94869,0
+GPRE.US,D,20090526,000000,2.4778,2.5665,2.4778,2.4957,21197,0
+GPRE.US,D,20090527,000000,2.5577,2.655,2.5045,2.5843,37975,0
+GPRE.US,D,20090528,000000,2.6463,2.9293,2.6463,2.832,56646,0
+GPRE.US,D,20090529,000000,3.0181,4.1241,2.894,3.894,255835,0
+GPRE.US,D,20090601,000000,4.85,5.655,4.292,5.5135,518211,0
+GPRE.US,D,20090602,000000,6.1862,8.3632,5.7614,6.4428,1018201,0
+GPRE.US,D,20090603,000000,6.5048,6.5048,5.186,5.3898,283376,0
+GPRE.US,D,20090604,000000,5.3983,5.8676,5.3898,5.5933,233507,0
+GPRE.US,D,20090605,000000,5.664,6.5845,5.6196,6.3012,389672,0
+GPRE.US,D,20090608,000000,6.3456,6.5845,5.7524,6.1155,164453,0
+GPRE.US,D,20090609,000000,6.0712,6.1507,5.1593,5.4427,201026,0
+GPRE.US,D,20090610,000000,5.6903,5.7081,4.7788,4.85,179722,0
+GPRE.US,D,20090611,000000,4.9294,5.602,4.8852,5.363,137221,0
+GPRE.US,D,20090612,000000,5.2658,5.4516,5.0181,5.062,51918,0
+GPRE.US,D,20090615,000000,4.9031,5.0444,4.5136,4.6375,79075,0
+GPRE.US,D,20090616,000000,4.9116,5.3011,4.7258,5.2746,159934,0
+GPRE.US,D,20090617,000000,5.062,5.1327,4.7877,4.9916,75373,0
+GPRE.US,D,20090618,000000,5.1684,5.1774,4.8233,5,49559,0
+GPRE.US,D,20090619,000000,5.0444,5.2569,4.8585,4.894,55227,0
+GPRE.US,D,20090622,000000,4.7788,4.8233,4.0622,4.0976,123003,0
+GPRE.US,D,20090623,000000,4.1064,4.3809,3.7614,4.3809,105006,0
+GPRE.US,D,20090624,000000,4.5136,4.6641,3.8235,4.0798,63323,0
+GPRE.US,D,20090625,000000,4.1773,4.6375,3.6904,4.5665,95955,0
+GPRE.US,D,20090626,000000,4.5755,6.2744,4.4958,6.2658,1720415,0
+GPRE.US,D,20090629,000000,5.8851,6.1507,5.3011,5.3721,208311,0
+GPRE.US,D,20090630,000000,5.6196,5.9385,5.3363,5.797,116789,0
+GPRE.US,D,20090701,000000,5.7614,6.3982,5.7614,6.3364,114385,0
+GPRE.US,D,20090702,000000,6.1862,6.549,5.3363,5.9736,183513,0
+GPRE.US,D,20090706,000000,5.85,6.4163,5.4693,6.4074,103945,0
+GPRE.US,D,20090707,000000,6.319,6.549,5.9825,6.319,103165,0
+GPRE.US,D,20090708,000000,6.2834,6.3542,5.8851,6.0534,102847,0
+GPRE.US,D,20090709,000000,6.0888,6.1949,5.9825,6.0358,26780,0
+GPRE.US,D,20090710,000000,6.1949,6.1949,5.8851,6.0975,13321,0
+GPRE.US,D,20090713,000000,6.1331,6.3542,5.9916,6.3277,32133,0
+GPRE.US,D,20090714,000000,6.3721,6.5667,6.0975,6.5667,68176,0
+GPRE.US,D,20090715,000000,6.6818,7.0003,6.6818,6.9917,138578,0
+GPRE.US,D,20090716,000000,6.8587,7.089,6.7703,7.0093,30229,0
+GPRE.US,D,20090717,000000,7.0357,7.0801,6.7263,6.8412,48898,0
+GPRE.US,D,20090720,000000,6.947,6.947,6.4163,6.5048,71688,0
+GPRE.US,D,20090721,000000,6.5048,6.7169,6.3721,6.5845,36707,0
+GPRE.US,D,20090722,000000,6.4872,7.3279,6.4872,7.1951,77637,0
+GPRE.US,D,20090723,000000,7.2126,7.2126,6.6019,7.0976,116085,0
+GPRE.US,D,20090724,000000,6.8234,7.2658,6.8145,7.2571,52913,0
+GPRE.US,D,20090727,000000,7.2571,7.3011,7.0709,7.2835,37705,0
+GPRE.US,D,20090728,000000,7.2571,7.2745,6.9736,7.1507,44663,0
+GPRE.US,D,20090729,000000,7.0623,7.0623,6.6994,7.0269,31674,0
+GPRE.US,D,20090730,000000,7.0093,7.1597,6.7263,7.0709,49148,0
+GPRE.US,D,20090731,000000,7.0269,7.1684,6.8145,6.9826,23153,0
+GPRE.US,D,20090803,000000,7.0357,7.1418,6.9204,7.1241,28868,0
+GPRE.US,D,20090804,000000,6.9121,7.1241,6.9029,7.089,48498,0
+GPRE.US,D,20090805,000000,7.089,7.1241,6.7703,6.8497,80652,0
+GPRE.US,D,20090806,000000,6.8767,6.8767,6.1772,6.4339,67677,0
+GPRE.US,D,20090807,000000,6.6728,6.947,6.2658,6.7614,45986,0
+GPRE.US,D,20090810,000000,6.8587,7.1597,6.8587,6.9826,43571,0
+GPRE.US,D,20090811,000000,6.9826,7.0623,6.7703,6.7878,54369,0
+GPRE.US,D,20090812,000000,7.0003,7.0623,6.4693,7.0269,31272,0
+GPRE.US,D,20090813,000000,7.0709,7.0709,6.5932,6.8673,49881,0
+GPRE.US,D,20090814,000000,6.8497,7.0269,6.6108,6.6994,34542,0
+GPRE.US,D,20090817,000000,6.6377,6.6377,6.3277,6.4516,29018,0
+GPRE.US,D,20090818,000000,6.4693,6.6108,6.3098,6.425,20892,0
+GPRE.US,D,20090819,000000,6.2478,6.6377,6.0358,6.2478,63086,0
+GPRE.US,D,20090820,000000,6.2658,6.2834,6.1065,6.2744,42312,0
+GPRE.US,D,20090821,000000,6.4872,6.6019,6.3364,6.6019,54010,0
+GPRE.US,D,20090824,000000,6.6284,7.0801,6.6284,6.9385,48149,0
+GPRE.US,D,20090825,000000,6.9826,7.0623,6.6198,6.9917,33456,0
+GPRE.US,D,20090826,000000,7.0181,7.1067,6.9917,7.1067,60295,0
+GPRE.US,D,20090827,000000,7.1067,7.1067,6.7525,6.947,51063,0
+GPRE.US,D,20090828,000000,6.9917,7.0093,6.7968,6.8234,37497,0
+GPRE.US,D,20090831,000000,6.8145,6.9826,6.5314,6.7437,57434,0
+GPRE.US,D,20090901,000000,6.6994,6.8767,6.478,6.5755,66627,0
+GPRE.US,D,20090902,000000,6.549,6.7614,6.4074,6.4074,40634,0
+GPRE.US,D,20090903,000000,6.4339,6.6019,6.1949,6.478,38147,0
+GPRE.US,D,20090904,000000,6.4957,6.956,6.4605,6.7614,65030,0
+GPRE.US,D,20090908,000000,6.7968,6.9826,6.6728,6.8234,76700,0
+GPRE.US,D,20090909,000000,6.9121,6.947,6.6284,6.6906,57147,0
+GPRE.US,D,20090910,000000,6.6019,6.9298,6.204,6.549,23840,0
+GPRE.US,D,20090911,000000,6.3456,6.6551,6.3098,6.363,15605,0
+GPRE.US,D,20090914,000000,6.3721,6.4516,6.1949,6.425,29473,0
+GPRE.US,D,20090915,000000,6.4428,6.549,6.0712,6.2922,50217,0
+GPRE.US,D,20090916,000000,6.3277,6.4074,6.3012,6.4074,20333,0
+GPRE.US,D,20090917,000000,6.4957,6.6284,6.425,6.6284,23702,0
+GPRE.US,D,20090918,000000,6.6108,6.8234,6.5932,6.7081,84862,0
+GPRE.US,D,20090921,000000,6.6641,6.7968,6.3898,6.4074,25205,0
+GPRE.US,D,20090922,000000,6.4339,6.6641,6.4339,6.5134,27569,0
+GPRE.US,D,20090923,000000,6.4074,6.7263,6.3982,6.5932,59743,0
+GPRE.US,D,20090924,000000,6.6198,6.7614,6.3808,6.6462,59497,0
+GPRE.US,D,20090925,000000,6.6641,6.7437,6.5134,6.6818,38902,0
+GPRE.US,D,20090928,000000,6.7081,6.8412,6.3721,6.7968,88891,0
+GPRE.US,D,20090929,000000,6.7968,6.8587,6.4693,6.4693,29954,0
+GPRE.US,D,20090930,000000,6.3721,6.4693,6.2834,6.2834,41288,0
+GPRE.US,D,20091001,000000,6.2922,6.5314,6.1949,6.204,60037,0
+GPRE.US,D,20091002,000000,6.204,6.3542,5.7524,6.3098,92790,0
+GPRE.US,D,20091005,000000,6.3098,6.4605,5.8145,6.3542,45053,0
+GPRE.US,D,20091006,000000,6.3721,6.4516,6.2834,6.3277,39632,0
+GPRE.US,D,20091007,000000,6.3721,6.3721,6.1065,6.3456,18429,0
+GPRE.US,D,20091008,000000,6.3721,6.3721,6.1155,6.1155,50315,0
+GPRE.US,D,20091009,000000,6.1772,6.3277,6.0975,6.319,23848,0
+GPRE.US,D,20091012,000000,6.3721,6.478,6.1772,6.2744,123434,0
+GPRE.US,D,20091013,000000,6.2744,6.3721,6.2478,6.2569,53014,0
+GPRE.US,D,20091014,000000,6.3012,6.5755,6.2834,6.5402,29171,0
+GPRE.US,D,20091015,000000,6.425,6.5755,6.2834,6.3456,56702,0
+GPRE.US,D,20091016,000000,6.3277,6.4693,6.0888,6.4605,68379,0
+GPRE.US,D,20091019,000000,6.4605,6.6377,6.4605,6.5932,28362,0
+GPRE.US,D,20091020,000000,6.478,6.5402,6.2393,6.3542,36571,0
+GPRE.US,D,20091021,000000,6.3364,6.6284,6.2834,6.4163,24517,0
+GPRE.US,D,20091022,000000,6.4163,6.6377,6.3898,6.5134,24865,0
+GPRE.US,D,20091023,000000,6.5314,6.7263,6.3012,6.3012,26920,0
+GPRE.US,D,20091026,000000,6.3898,6.3898,6.2393,6.2478,28505,0
+GPRE.US,D,20091027,000000,6.2478,6.4605,6.2393,6.3364,31483,0
+GPRE.US,D,20091028,000000,6.3898,6.5048,6.2393,6.2393,40392,0
+GPRE.US,D,20091029,000000,6.3364,6.549,6.2478,6.549,30819,0
+GPRE.US,D,20091030,000000,6.549,6.6198,6.425,6.5226,37330,0
+GPRE.US,D,20091102,000000,6.5314,6.5932,6.3721,6.5845,23529,0
+GPRE.US,D,20091103,000000,6.549,6.6284,6.3808,6.6284,54495,0
+GPRE.US,D,20091104,000000,6.6019,6.7703,6.5667,6.6462,47640,0
+GPRE.US,D,20091105,000000,6.7703,7.0801,6.7703,7.0801,76443,0
+GPRE.US,D,20091106,000000,7.0801,7.2658,6.9826,7.2393,55313,0
+GPRE.US,D,20091109,000000,7.2571,7.319,7.0976,7.319,129425,0
+GPRE.US,D,20091110,000000,7.3364,7.5226,7.1241,7.3011,61319,0
+GPRE.US,D,20091111,000000,7.4248,8.3897,7.2481,8.2927,196277,0
+GPRE.US,D,20091112,000000,8.3897,8.6292,7.7969,7.9828,164168,0
+GPRE.US,D,20091113,000000,7.9915,8.7622,7.9915,8.7622,98961,0
+GPRE.US,D,20091116,000000,8.7863,10.169,8.6735,9.813,245962,0
+GPRE.US,D,20091117,000000,9.734,10.087,9.177,9.2561,190884,0
+GPRE.US,D,20091118,000000,9.524,9.69,8.5577,8.5848,114682,0
+GPRE.US,D,20091119,000000,8.6645,9.0292,8.3278,8.3983,104650,0
+GPRE.US,D,20091120,000000,8.3897,10.622,8.3897,10.355,175494,0
+GPRE.US,D,20091123,000000,10.622,10.622,9.675,10.399,201272,0
+GPRE.US,D,20091124,000000,10.622,11.947,10.567,11.771,286772,0
+GPRE.US,D,20091125,000000,11.733,11.947,10.94,11.199,140811,0
+GPRE.US,D,20091127,000000,10.99,11.199,10.574,10.574,91901,0
+GPRE.US,D,20091130,000000,11.24,11.507,10.204,10.276,194138,0
+GPRE.US,D,20091201,000000,10.808,11.724,10.808,11.54,206262,0
+GPRE.US,D,20091202,000000,11.507,11.724,11.019,11.54,162791,0
+GPRE.US,D,20091203,000000,11.592,12.037,11.264,11.601,285833,0
+GPRE.US,D,20091204,000000,12.028,12.477,11.115,12.196,210779,0
+GPRE.US,D,20091207,000000,12.212,12.387,11.947,12.228,81794,0
+GPRE.US,D,20091208,000000,12.063,12.063,11.097,11.221,126689,0
+GPRE.US,D,20091209,000000,11.169,11.807,10.667,11.592,92801,0
+GPRE.US,D,20091210,000000,11.674,11.859,11.097,11.273,71714,0
+GPRE.US,D,20091211,000000,11.273,11.408,10.922,11.248,63894,0
+GPRE.US,D,20091214,000000,11.24,11.592,10.716,11.47,68773,0
+GPRE.US,D,20091215,000000,11.664,11.817,11.3,11.31,78344,0
+GPRE.US,D,20091216,000000,11.329,11.507,11.009,11.199,47768,0
+GPRE.US,D,20091217,000000,11.151,11.344,10.77,10.948,56247,0
+GPRE.US,D,20091218,000000,10.948,11.453,10.693,11.24,244888,0
+GPRE.US,D,20091221,000000,11.336,11.674,11.248,11.399,109011,0
+GPRE.US,D,20091222,000000,11.124,11.281,10.866,11.046,62584,0
+GPRE.US,D,20091223,000000,11.019,11.329,10.839,11.221,95124,0
+GPRE.US,D,20091224,000000,11.29,11.724,10.839,11.592,142873,0
+GPRE.US,D,20091228,000000,11.708,13.493,11.566,13.247,799210,0
+GPRE.US,D,20091229,000000,13.381,14.159,12.858,13.717,454053,0
+GPRE.US,D,20091230,000000,13.717,13.778,12.833,13.073,173082,0
+GPRE.US,D,20091231,000000,13.106,13.958,12.655,13.159,204094,0
+GPRE.US,D,20100104,000000,13.353,14.142,13.018,14.089,233765,0
+GPRE.US,D,20100105,000000,14.107,14.514,13.294,13.648,263091,0
+GPRE.US,D,20100106,000000,13.675,13.868,13.275,13.399,129386,0
+GPRE.US,D,20100107,000000,13.462,13.567,12.569,13.125,140915,0
+GPRE.US,D,20100108,000000,13.045,14.07,13.045,14.027,182544,0
+GPRE.US,D,20100111,000000,14.098,14.151,13.658,14.062,124318,0
+GPRE.US,D,20100112,000000,13.938,14.514,13.74,13.836,224771,0
+GPRE.US,D,20100113,000000,13.909,14.381,13.675,13.86,114776,0
+GPRE.US,D,20100114,000000,14.027,14.027,13.675,13.836,49685,0
+GPRE.US,D,20100115,000000,13.891,13.891,13.054,13.435,114782,0
+GPRE.US,D,20100119,000000,13.381,13.576,13.027,13.531,40032,0
+GPRE.US,D,20100120,000000,13.312,13.32,12.486,12.848,92186,0
+GPRE.US,D,20100121,000000,12.759,12.965,11.724,11.895,201423,0
+GPRE.US,D,20100122,000000,11.914,12.716,11.204,11.336,218973,0
+GPRE.US,D,20100125,000000,11.074,11.807,11.064,11.524,208109,0
+GPRE.US,D,20100126,000000,11.576,11.798,11.39,11.549,93975,0
+GPRE.US,D,20100127,000000,11.488,11.742,11.256,11.618,152462,0
+GPRE.US,D,20100128,000000,11.637,11.752,11.115,11.507,106156,0
+GPRE.US,D,20100129,000000,11.517,12.107,11.344,11.558,98379,0
+GPRE.US,D,20100201,000000,11.601,11.93,11.088,11.637,89188,0
+GPRE.US,D,20100202,000000,11.637,11.895,11.488,11.789,126573,0
+GPRE.US,D,20100203,000000,11.78,11.938,11.549,11.684,59513,0
+GPRE.US,D,20100204,000000,11.674,11.674,10.839,10.894,103582,0
+GPRE.US,D,20100205,000000,10.99,11.009,10.179,10.469,136820,0
+GPRE.US,D,20100208,000000,10.498,10.999,10.204,10.434,63642,0
+GPRE.US,D,20100209,000000,10.574,10.999,10.116,10.914,59680,0
+GPRE.US,D,20100210,000000,11.056,11.221,10.761,10.894,36386,0
+GPRE.US,D,20100211,000000,10.876,11.373,10.733,11.329,50257,0
+GPRE.US,D,20100212,000000,11.189,11.497,10.972,11.46,54230,0
+GPRE.US,D,20100216,000000,9.939,12.371,9.939,12.293,139377,0
+GPRE.US,D,20100217,000000,12.343,12.56,11.938,12.551,78680,0
+GPRE.US,D,20100218,000000,12.504,12.779,12.152,12.753,69478,0
+GPRE.US,D,20100219,000000,12.753,12.753,12.362,12.513,110975,0
+GPRE.US,D,20100222,000000,13.585,15.31,13.48,15.038,2156000,0
+GPRE.US,D,20100223,000000,15.231,15.903,14.409,15.169,1182802,0
+GPRE.US,D,20100224,000000,15.399,15.476,14.674,15,312426,0
+GPRE.US,D,20100225,000000,13.86,14.098,13.371,13.919,511212,0
+GPRE.US,D,20100226,000000,14.054,15.019,13.601,15.009,718415,0
+GPRE.US,D,20100301,000000,15.178,15.712,14.689,14.815,513400,0
+GPRE.US,D,20100302,000000,15.213,15.213,14.266,14.689,487734,0
+GPRE.US,D,20100303,000000,14.524,15.009,14.027,14.098,530196,0
+GPRE.US,D,20100304,000000,14.062,14.452,13.054,13.125,1004996,0
+GPRE.US,D,20100305,000000,12.303,12.823,12.072,12.684,5548630,0
+GPRE.US,D,20100308,000000,12.922,12.922,12.694,12.813,1145001,0
+GPRE.US,D,20100309,000000,12.957,13.187,12.743,12.922,975369,0
+GPRE.US,D,20100310,000000,12.922,13.054,12.486,12.708,643044,0
+GPRE.US,D,20100311,000000,12.621,12.743,12.33,12.577,387934,0
+GPRE.US,D,20100312,000000,12.569,12.804,12.477,12.684,305940,0
+GPRE.US,D,20100315,000000,12.948,12.948,11.963,12.196,593801,0
+GPRE.US,D,20100316,000000,12.196,12.523,11.824,12.001,608754,0
+GPRE.US,D,20100317,000000,12.116,12.569,12.116,12.33,571832,0
+GPRE.US,D,20100318,000000,12.486,12.486,12.01,12.33,402070,0
+GPRE.US,D,20100319,000000,12.387,12.387,11.31,11.963,915485,0
+GPRE.US,D,20100322,000000,11.824,12.387,11.426,12.337,335182,0
+GPRE.US,D,20100323,000000,12.415,12.454,12.088,12.378,355671,0
+GPRE.US,D,20100324,000000,12.477,12.813,12.171,12.694,625123,0
+GPRE.US,D,20100325,000000,12.759,12.797,12.352,12.371,518388,0
+GPRE.US,D,20100326,000000,12.513,12.823,12.266,12.708,735050,0
+GPRE.US,D,20100329,000000,12.743,12.965,12.569,12.797,488289,0
+GPRE.US,D,20100330,000000,12.833,12.94,12.513,12.841,354626,0
+GPRE.US,D,20100331,000000,12.841,12.965,12.56,12.63,561091,0
+GPRE.US,D,20100401,000000,12.797,13.717,12.655,13.638,972939,0
+GPRE.US,D,20100405,000000,13.726,14.266,13.54,14.204,699909,0
+GPRE.US,D,20100406,000000,14.019,14.292,13.826,14.054,575770,0
+GPRE.US,D,20100407,000000,13.995,14.381,13.717,13.806,418769,0
+GPRE.US,D,20100408,000000,13.797,13.797,13.417,13.74,360041,0
+GPRE.US,D,20100409,000000,13.806,14.142,13.628,13.675,310425,0
+GPRE.US,D,20100412,000000,13.717,13.826,13.493,13.558,429507,0
+GPRE.US,D,20100413,000000,13.493,13.71,13.32,13.493,242414,0
+GPRE.US,D,20100414,000000,13.487,13.667,13.099,13.257,591994,0
+GPRE.US,D,20100415,000000,13.267,13.567,13.257,13.381,429120,0
+GPRE.US,D,20100416,000000,13.267,13.408,12.841,13.008,404628,0
+GPRE.US,D,20100419,000000,12.858,13.214,12.462,12.999,584918,0
+GPRE.US,D,20100420,000000,13.054,13.247,12.611,12.779,657568,0
+GPRE.US,D,20100421,000000,12.877,13.133,12.638,12.948,390960,0
+GPRE.US,D,20100422,000000,12.813,13.257,12.665,13.073,773351,0
+GPRE.US,D,20100423,000000,13.035,13.229,12.922,13.064,447689,0
+GPRE.US,D,20100426,000000,13.14,13.454,12.922,13.247,660398,0
+GPRE.US,D,20100427,000000,13.196,13.493,12.694,12.877,617743,0
+GPRE.US,D,20100428,000000,12.932,13.196,12.724,13.099,569348,0
+GPRE.US,D,20100429,000000,13.435,13.675,12.477,12.646,1600939,0
+GPRE.US,D,20100430,000000,12.823,12.823,12.088,12.116,711132,0
+GPRE.US,D,20100503,000000,12.343,13.133,12.343,12.981,881973,0
+GPRE.US,D,20100504,000000,12.797,12.823,12.124,12.275,684322,0
+GPRE.US,D,20100505,000000,12.037,12.387,11.654,11.991,631903,0
+GPRE.US,D,20100506,000000,11.947,12.275,10.312,11.281,907689,0
+GPRE.US,D,20100507,000000,11.281,11.434,10.425,10.866,447508,0
+GPRE.US,D,20100510,000000,11.382,11.832,10.948,11.824,590114,0
+GPRE.US,D,20100511,000000,11.618,11.771,11.24,11.517,572365,0
+GPRE.US,D,20100512,000000,11.524,11.938,11.47,11.905,508758,0
+GPRE.US,D,20100513,000000,11.859,12.063,11.724,11.832,381083,0
+GPRE.US,D,20100514,000000,11.708,11.798,11.373,11.434,735757,0
+GPRE.US,D,20100517,000000,11.417,11.627,10.798,10.94,519301,0
+GPRE.US,D,20100518,000000,11.132,11.132,10.151,10.195,850510,0
+GPRE.US,D,20100519,000000,10.136,10.16,9.3888,9.939,821717,0
+GPRE.US,D,20100520,000000,9.601,9.734,8.9562,9.2561,948931,0
+GPRE.US,D,20100521,000000,9.0367,10.087,9.0367,10.037,610074,0
+GPRE.US,D,20100524,000000,10.079,10.434,9.981,10.144,349223,0
+GPRE.US,D,20100525,000000,9.761,9.946,9.3702,9.876,398290,0
+GPRE.US,D,20100526,000000,10.018,10.425,9.956,10.116,254637,0
+GPRE.US,D,20100527,000000,10.452,10.522,10.179,10.469,325858,0
+GPRE.US,D,20100528,000000,10.399,10.46,9.752,9.832,379656,0
+GPRE.US,D,20100601,000000,9.734,9.893,9.524,9.567,454450,0
+GPRE.US,D,20100602,000000,9.611,10.276,9.4882,10.22,543851,0
+GPRE.US,D,20100603,000000,10.32,11.019,10.312,10.808,749710,0
+GPRE.US,D,20100604,000000,10.478,10.574,9.832,9.893,694957,0
+GPRE.US,D,20100607,000000,9.932,10.212,9.3987,9.4694,312576,0
+GPRE.US,D,20100608,000000,9.567,9.639,8.9742,9.3888,417114,0
+GPRE.US,D,20100609,000000,9.55,9.922,9.1514,9.2561,305197,0
+GPRE.US,D,20100610,000000,9.656,10.584,9.656,10.584,467436,0
+GPRE.US,D,20100611,000000,10.452,10.955,10.087,10.894,275653,0
+GPRE.US,D,20100614,000000,11.019,11.329,10.886,10.948,290642,0
+GPRE.US,D,20100615,000000,11.16,11.637,10.914,11.576,276314,0
+GPRE.US,D,20100616,000000,11.453,11.674,11.064,11.583,355467,0
+GPRE.US,D,20100617,000000,11.715,11.715,10.886,11.088,206389,0
+GPRE.US,D,20100618,000000,11.179,11.32,10.886,11.31,212702,0
+GPRE.US,D,20100621,000000,11.601,11.664,10.567,10.798,334081,0
+GPRE.US,D,20100622,000000,10.876,11.08,10.302,10.434,299871,0
+GPRE.US,D,20100623,000000,10.399,10.708,9.876,10.144,458258,0
+GPRE.US,D,20100624,000000,9.991,10.312,9.629,10.047,371059,0
+GPRE.US,D,20100625,000000,10.097,10.557,9.752,10.443,1377398,0
+GPRE.US,D,20100628,000000,10.399,10.574,9.884,9.913,434471,0
+GPRE.US,D,20100629,000000,9.707,9.788,9.3271,9.4605,330885,0
+GPRE.US,D,20100630,000000,9.4164,9.666,8.9742,9.0444,517856,0
+GPRE.US,D,20100701,000000,9.1333,9.1601,8.5129,9.0018,505243,0
+GPRE.US,D,20100702,000000,9.1333,9.1333,8.6735,8.7622,438286,0
+GPRE.US,D,20100706,000000,8.9216,9.3888,8.7447,8.8497,364274,0
+GPRE.US,D,20100707,000000,8.8682,9.3702,8.8403,9.3174,426889,0
+GPRE.US,D,20100708,000000,9.4327,9.779,9.1954,9.683,369529,0
+GPRE.US,D,20100709,000000,9.707,9.707,9.3369,9.4605,259975,0
+GPRE.US,D,20100712,000000,9.4605,9.542,9.0625,9.1514,193412,0
+GPRE.US,D,20100713,000000,9.38,9.584,9.0882,9.204,295254,0
+GPRE.US,D,20100714,000000,9.2463,9.2561,8.8311,9.0292,184997,0
+GPRE.US,D,20100715,000000,9.0796,9.0882,8.6119,8.8217,293789,0
+GPRE.US,D,20100716,000000,8.7622,8.8217,8.4514,8.5041,226277,0
+GPRE.US,D,20100719,000000,8.6208,8.7778,7.9296,8.0448,541688,0
+GPRE.US,D,20100720,000000,7.912,8.1684,7.5493,8.1508,412053,0
+GPRE.US,D,20100721,000000,8.2039,8.5577,8.1066,8.3542,304845,0
+GPRE.US,D,20100722,000000,8.5041,8.8127,8.434,8.7171,286866,0
+GPRE.US,D,20100723,000000,8.7171,9.1141,8.7171,9.0444,319389,0
+GPRE.US,D,20100726,000000,9.2367,9.4694,9.1141,9.4505,260273,0
+GPRE.US,D,20100727,000000,9.584,9.601,8.9839,9.0882,225362,0
+GPRE.US,D,20100728,000000,9.0796,9.1857,8.7264,8.8497,166553,0
+GPRE.US,D,20100729,000000,8.8953,9.2289,8.0976,8.3809,448342,0
+GPRE.US,D,20100730,000000,8.1862,8.4514,8.1243,8.195,403495,0
+GPRE.US,D,20100802,000000,8.3809,8.4075,7.8321,8.0448,414905,0
+GPRE.US,D,20100803,000000,7.9915,8.1154,7.8588,7.8764,206494,0
+GPRE.US,D,20100804,000000,7.9915,8.3367,7.9207,8.3278,326585,0
+GPRE.US,D,20100805,000000,8.2657,8.3278,8.1154,8.2039,365110,0
+GPRE.US,D,20100806,000000,8.0534,8.2746,7.9031,8.2306,318072,0
+GPRE.US,D,20100809,000000,8.2836,8.3632,8.2039,8.2927,224777,0
+GPRE.US,D,20100810,000000,8.1154,8.3632,8.0092,8.1862,277316,0
+GPRE.US,D,20100811,000000,7.9652,8.089,7.7435,7.7612,389703,0
+GPRE.US,D,20100812,000000,7.6109,7.7262,7.3543,7.4427,225636,0
+GPRE.US,D,20100813,000000,7.4427,7.7262,7.3099,7.3099,242931,0
+GPRE.US,D,20100816,000000,7.2925,7.8057,7.186,7.5845,300501,0
+GPRE.US,D,20100817,000000,7.7435,8.142,7.7435,8.08,452503,0
+GPRE.US,D,20100818,000000,8.1066,8.1862,7.788,7.912,245257,0
+GPRE.US,D,20100819,000000,7.8764,7.9296,7.5493,7.5667,329764,0
+GPRE.US,D,20100820,000000,7.496,7.664,7.4342,7.5932,211186,0
+GPRE.US,D,20100823,000000,7.6996,8.2927,7.5932,8.0448,342146,0
+GPRE.US,D,20100824,000000,7.9296,8.0092,7.6996,7.7435,309671,0
+GPRE.US,D,20100825,000000,7.7082,8.3012,7.6287,8.2478,374666,0
+GPRE.US,D,20100826,000000,8.2746,8.3542,8.0976,8.1331,423573,0
+GPRE.US,D,20100827,000000,8.319,8.5936,7.9207,8.4698,389494,0
+GPRE.US,D,20100830,000000,8.3897,8.5129,8.0976,8.1066,280066,0
+GPRE.US,D,20100831,000000,7.9387,8.2836,7.7435,8.2306,374748,0
+GPRE.US,D,20100901,000000,8.3897,8.443,8.08,8.1508,292140,0
+GPRE.US,D,20100902,000000,8.1597,8.3809,7.9558,8.3012,330215,0
+GPRE.US,D,20100903,000000,8.443,8.4514,8.1597,8.3101,165753,0
+GPRE.US,D,20100907,000000,8.3012,8.3101,7.9737,8.0002,156225,0
+GPRE.US,D,20100908,000000,8.0534,8.1775,8.0183,8.089,143573,0
+GPRE.US,D,20100909,000000,8.1862,8.5394,8.1154,8.3983,171329,0
+GPRE.US,D,20100910,000000,8.443,8.8682,8.4075,8.8497,282132,0
+GPRE.US,D,20100913,000000,9.0444,9.515,8.9742,9.2203,448550,0
+GPRE.US,D,20100914,000000,9.1514,9.4164,8.9647,9.1236,248924,0
+GPRE.US,D,20100915,000000,9.1141,9.294,8.9131,9.1429,171551,0
+GPRE.US,D,20100916,000000,9.1429,9.2203,8.9478,9.0018,135700,0
+GPRE.US,D,20100917,000000,9.1333,9.2658,8.7541,9.1954,281410,0
+GPRE.US,D,20100920,000000,9.2289,9.4882,9.1514,9.4694,227719,0
+GPRE.US,D,20100921,000000,9.524,9.884,9.1514,9.524,405478,0
+GPRE.US,D,20100922,000000,9.506,9.69,9.2754,9.3544,270211,0
+GPRE.US,D,20100923,000000,9.592,9.981,9.557,9.69,479029,0
+GPRE.US,D,20100924,000000,9.867,9.867,9.557,9.734,243803,0
+GPRE.US,D,20100927,000000,9.752,9.761,9.4694,9.629,172857,0
+GPRE.US,D,20100928,000000,9.956,10.548,9.956,10.355,1524974,0
+GPRE.US,D,20100929,000000,10.247,10.886,10.047,10.46,1954737,0
+GPRE.US,D,20100930,000000,10.469,10.931,10.247,10.77,542332,0
+GPRE.US,D,20101001,000000,10.832,10.963,10.522,10.761,344552,0
+GPRE.US,D,20101004,000000,10.675,10.808,10.478,10.602,328713,0
+GPRE.US,D,20101005,000000,10.708,11.151,10.667,11.074,524597,0
+GPRE.US,D,20101006,000000,10.999,11.105,10.693,10.832,273235,0
+GPRE.US,D,20101007,000000,10.876,10.972,10.336,10.667,252590,0
+GPRE.US,D,20101008,000000,10.639,10.639,9.813,10.126,675767,0
+GPRE.US,D,20101011,000000,10.071,10.32,10.009,10.064,564245,0
+GPRE.US,D,20101012,000000,10.009,10.087,9.797,9.991,547916,0
+GPRE.US,D,20101013,000000,10.151,10.7,10.106,10.539,870027,0
+GPRE.US,D,20101014,000000,10.574,10.839,10.539,10.77,379163,0
+GPRE.US,D,20101015,000000,10.914,11.056,10.389,10.567,301782,0
+GPRE.US,D,20101018,000000,10.574,10.612,10.336,10.557,262633,0
+GPRE.US,D,20101019,000000,10.355,10.53,10.144,10.237,246981,0
+GPRE.US,D,20101020,000000,10.266,10.602,10.169,10.284,207303,0
+GPRE.US,D,20101021,000000,10.355,10.539,10.22,10.399,235184,0
+GPRE.US,D,20101022,000000,10.972,11.064,10.751,10.876,526993,0
+GPRE.US,D,20101025,000000,11.064,11.692,11.036,11.608,637316,0
+GPRE.US,D,20101026,000000,11.558,12.072,11.549,12.037,512315,0
+GPRE.US,D,20101027,000000,11.938,12.045,11.31,11.583,409839,0
+GPRE.US,D,20101028,000000,11.364,11.364,9.939,9.946,1564885,0
+GPRE.US,D,20101029,000000,10.047,10.047,9.3623,9.823,1652437,0
+GPRE.US,D,20101101,000000,9.932,9.991,9.761,9.932,810099,0
+GPRE.US,D,20101102,000000,10.027,10.116,9.893,10.027,563067,0
+GPRE.US,D,20101103,000000,10.136,10.237,9.734,10.126,1016222,0
+GPRE.US,D,20101104,000000,10.257,10.515,10.247,10.469,544742,0
+GPRE.US,D,20101105,000000,10.469,10.548,10.336,10.452,302853,0
+GPRE.US,D,20101108,000000,10.515,10.684,10.452,10.602,591078,0
+GPRE.US,D,20101109,000000,10.667,10.684,10.266,10.37,514989,0
+GPRE.US,D,20101110,000000,10.345,10.355,9.859,10.195,460096,0
+GPRE.US,D,20101111,000000,10.106,10.22,10.071,10.195,243631,0
+GPRE.US,D,20101112,000000,10.151,10.179,9.666,9.876,272975,0
+GPRE.US,D,20101115,000000,9.893,10.169,9.744,9.991,268894,0
+GPRE.US,D,20101116,000000,9.884,9.893,9.3174,9.557,550317,0
+GPRE.US,D,20101117,000000,9.557,9.832,9.557,9.734,202970,0
+GPRE.US,D,20101118,000000,9.841,10.027,9.806,9.876,241543,0
+GPRE.US,D,20101119,000000,9.903,9.932,9.656,9.823,154755,0
+GPRE.US,D,20101122,000000,9.761,9.893,9.524,9.806,294757,0
+GPRE.US,D,20101123,000000,9.619,9.884,9.524,9.851,460915,0
+GPRE.US,D,20101124,000000,9.946,10.057,9.797,9.956,243425,0
+GPRE.US,D,20101126,000000,9.867,9.893,9.656,9.675,66660,0
+GPRE.US,D,20101129,000000,9.575,9.788,9.4416,9.744,198761,0
+GPRE.US,D,20101130,000000,9.648,9.823,9.533,9.715,505207,0
+GPRE.US,D,20101201,000000,9.922,10.018,9.683,9.734,285034,0
+GPRE.US,D,20101202,000000,9.724,9.779,9.4327,9.675,646284,0
+GPRE.US,D,20101203,000000,9.639,9.752,9.611,9.734,314469,0
+GPRE.US,D,20101206,000000,9.734,9.734,9.55,9.592,284969,0
+GPRE.US,D,20101207,000000,9.715,9.841,9.575,9.648,511102,0
+GPRE.US,D,20101208,000000,9.611,9.724,9.4257,9.557,246652,0
+GPRE.US,D,20101209,000000,9.656,9.991,9.55,9.922,284295,0
+GPRE.US,D,20101210,000000,9.964,10.204,9.964,10.195,268276,0
+GPRE.US,D,20101213,000000,10.257,10.312,10.087,10.116,145387,0
+GPRE.US,D,20101214,000000,10.169,10.169,9.797,10.001,289761,0
+GPRE.US,D,20101215,000000,9.932,10.144,9.69,9.699,186504,0
+GPRE.US,D,20101216,000000,9.715,9.884,9.611,9.813,153975,0
+GPRE.US,D,20101217,000000,9.806,9.841,9.506,9.683,250942,0
+GPRE.US,D,20101220,000000,9.734,10.106,9.611,9.981,152005,0
+GPRE.US,D,20101221,000000,10.001,10.179,9.971,10.057,121300,0
+GPRE.US,D,20101222,000000,10.106,10.336,10.079,10.329,225362,0
+GPRE.US,D,20101223,000000,10.32,10.443,9.867,10.32,160825,0
+GPRE.US,D,20101227,000000,10.266,10.434,10.144,10.345,82292,0
+GPRE.US,D,20101228,000000,10.379,10.488,10.16,10.407,182525,0
+GPRE.US,D,20101229,000000,10.257,10.257,9.69,9.913,581619,0
+GPRE.US,D,20101230,000000,9.876,10.247,9.69,10.097,1865338,0
+GPRE.US,D,20101231,000000,10.001,10.136,9.903,9.964,433607,0
+GPRE.US,D,20110103,000000,10.037,10.179,9.823,10.009,305724,0
+GPRE.US,D,20110104,000000,10.064,10.204,9.813,9.932,234799,0
+GPRE.US,D,20110105,000000,9.884,10.027,9.77,9.832,186051,0
+GPRE.US,D,20110106,000000,9.832,9.876,9.707,9.806,501856,0
+GPRE.US,D,20110107,000000,9.724,10.018,9.724,9.939,371933,0
+GPRE.US,D,20110110,000000,9.913,10.179,9.823,9.971,274989,0
+GPRE.US,D,20110111,000000,10.047,10.399,10.047,10.336,222279,0
+GPRE.US,D,20110112,000000,10.415,10.488,10.336,10.379,147237,0
+GPRE.US,D,20110113,000000,10.362,10.407,10.169,10.355,253370,0
+GPRE.US,D,20110114,000000,10.355,10.425,10.293,10.399,114432,0
+GPRE.US,D,20110118,000000,10.488,10.53,10.302,10.46,291292,0
+GPRE.US,D,20110119,000000,10.407,10.478,10.001,10.195,241665,0
+GPRE.US,D,20110120,000000,10.116,10.229,9.991,10.189,181875,0
+GPRE.US,D,20110121,000000,10.229,10.452,10.001,10.237,269869,0
+GPRE.US,D,20110124,000000,10.22,10.37,10.136,10.144,361358,0
+GPRE.US,D,20110125,000000,10.116,10.126,9.903,9.981,344056,0
+GPRE.US,D,20110126,000000,9.991,10.276,9.884,10.16,278015,0
+GPRE.US,D,20110127,000000,10.169,10.169,9.884,10.018,406613,0
+GPRE.US,D,20110128,000000,10.009,10.144,9.823,9.876,734662,0
+GPRE.US,D,20110131,000000,9.932,10.018,9.761,9.867,141497,0
+GPRE.US,D,20110201,000000,9.913,10.276,9.884,10.266,303665,0
+GPRE.US,D,20110202,000000,10.212,10.434,10.071,10.257,330279,0
+GPRE.US,D,20110203,000000,10.266,10.355,10.179,10.266,263894,0
+GPRE.US,D,20110204,000000,10.237,10.37,10.136,10.293,193839,0
+GPRE.US,D,20110207,000000,10.329,10.443,10.266,10.293,263535,0
+GPRE.US,D,20110208,000000,10.276,10.399,10.204,10.37,178216,0
+GPRE.US,D,20110209,000000,10.312,10.46,10.266,10.389,555895,0
+GPRE.US,D,20110210,000000,10.276,10.362,10.195,10.302,433598,0
+GPRE.US,D,20110211,000000,10.379,10.389,10.179,10.312,144563,0
+GPRE.US,D,20110214,000000,10.266,10.336,10.136,10.22,383160,0
+GPRE.US,D,20110215,000000,10.22,10.302,10.027,10.106,250959,0
+GPRE.US,D,20110216,000000,10.136,10.144,9.956,9.991,172542,0
+GPRE.US,D,20110218,000000,10.179,10.212,10.087,10.16,217120,0
+GPRE.US,D,20110222,000000,10.087,10.179,9.841,9.956,218368,0
+GPRE.US,D,20110223,000000,9.946,10.071,9.788,10.018,264624,0
+GPRE.US,D,20110224,000000,10.064,10.32,9.752,10.22,226686,0
+GPRE.US,D,20110225,000000,10.276,10.355,10.179,10.284,189638,0
+GPRE.US,D,20110228,000000,10.612,11.281,10.53,10.823,716353,0
+GPRE.US,D,20110301,000000,10.931,11.074,10.574,10.622,394456,0
+GPRE.US,D,20110302,000000,10.53,11.046,10.53,10.684,381589,0
+GPRE.US,D,20110303,000000,11.507,11.507,10.425,10.876,1302045,0
+GPRE.US,D,20110304,000000,10.866,11.019,10.742,10.886,307095,0
+GPRE.US,D,20110307,000000,10.751,10.972,10.602,10.742,447836,0
+GPRE.US,D,20110308,000000,10.866,10.866,10.407,10.78,248469,0
+GPRE.US,D,20110309,000000,10.667,11.064,10.667,10.839,252537,0
+GPRE.US,D,20110310,000000,10.675,10.716,10.557,10.612,266026,0
+GPRE.US,D,20110311,000000,10.443,10.894,10.293,10.894,363447,0
+GPRE.US,D,20110314,000000,10.761,11.064,10.584,10.798,320098,0
+GPRE.US,D,20110315,000000,10.584,10.886,10.443,10.78,181822,0
+GPRE.US,D,20110316,000000,10.816,10.816,10.302,10.469,370966,0
+GPRE.US,D,20110317,000000,10.63,10.78,10.584,10.612,142005,0
+GPRE.US,D,20110318,000000,10.733,10.876,10.37,10.708,262695,0
+GPRE.US,D,20110321,000000,10.798,10.963,10.667,10.788,159239,0
+GPRE.US,D,20110322,000000,10.667,10.823,10.488,10.7,124821,0
+GPRE.US,D,20110323,000000,10.708,10.788,10.53,10.675,129658,0
+GPRE.US,D,20110324,000000,10.657,10.816,10.452,10.478,170028,0
+GPRE.US,D,20110325,000000,10.498,10.832,10.498,10.693,117499,0
+GPRE.US,D,20110328,000000,10.693,10.742,10.362,10.407,143126,0
+GPRE.US,D,20110329,000000,10.478,10.557,10.379,10.407,140243,0
+GPRE.US,D,20110330,000000,10.407,10.639,10.379,10.584,151883,0
+GPRE.US,D,20110331,000000,10.574,10.751,10.498,10.639,160749,0
+GPRE.US,D,20110401,000000,10.667,10.832,10.593,10.78,278750,0
+GPRE.US,D,20110404,000000,10.823,11.056,10.716,10.823,279016,0
+GPRE.US,D,20110405,000000,10.866,11.019,10.593,10.914,158107,0
+GPRE.US,D,20110406,000000,10.866,10.955,10.684,10.886,157594,0
+GPRE.US,D,20110407,000000,10.914,10.922,10.684,10.708,93547,0
+GPRE.US,D,20110408,000000,10.808,10.922,10.733,10.886,133562,0
+GPRE.US,D,20110411,000000,10.866,11.019,10.761,10.963,282554,0
+GPRE.US,D,20110412,000000,10.886,10.904,10.667,10.7,211990,0
+GPRE.US,D,20110413,000000,10.798,10.832,10.648,10.77,145747,0
+GPRE.US,D,20110414,000000,10.684,10.816,10.622,10.726,123831,0
+GPRE.US,D,20110415,000000,10.622,10.866,10.567,10.849,163123,0
+GPRE.US,D,20110418,000000,10.832,10.849,10.622,10.823,114212,0
+GPRE.US,D,20110419,000000,10.849,11.009,10.798,10.99,141510,0
+GPRE.US,D,20110420,000000,11.151,11.24,10.963,11.105,253151,0
+GPRE.US,D,20110421,000000,11.088,11.141,10.955,11.105,205682,0
+GPRE.US,D,20110425,000000,11.151,11.24,11.036,11.141,85753,0
+GPRE.US,D,20110426,000000,11.151,11.199,11.064,11.132,193484,0
+GPRE.US,D,20110427,000000,11.105,11.31,11.056,11.256,219885,0
+GPRE.US,D,20110428,000000,11.329,11.329,11.074,11.141,173243,0
+GPRE.US,D,20110429,000000,11.189,11.281,11.064,11.08,161714,0
+GPRE.US,D,20110502,000000,11.074,11.105,10.886,11.009,230172,0
+GPRE.US,D,20110503,000000,10.963,11.064,10.639,10.693,407847,0
+GPRE.US,D,20110504,000000,10.675,10.733,10.399,10.407,266439,0
+GPRE.US,D,20110505,000000,10.407,10.443,9.841,9.956,426692,0
+GPRE.US,D,20110506,000000,9.859,10.126,9.666,9.779,444434,0
+GPRE.US,D,20110509,000000,9.715,9.788,9.524,9.752,287181,0
+GPRE.US,D,20110510,000000,9.823,9.867,9.38,9.752,205952,0
+GPRE.US,D,20110511,000000,9.683,9.77,9.4972,9.575,177159,0
+GPRE.US,D,20110512,000000,9.55,9.656,9.38,9.629,268269,0
+GPRE.US,D,20110513,000000,9.683,10.22,9.4505,10.179,507980,0
+GPRE.US,D,20110516,000000,10.097,10.179,9.724,9.734,198935,0
+GPRE.US,D,20110517,000000,9.619,9.806,9.4972,9.557,560693,0
+GPRE.US,D,20110518,000000,9.601,9.715,9.4793,9.55,258120,0
+GPRE.US,D,20110519,000000,9.567,9.619,9.3888,9.515,296228,0
+GPRE.US,D,20110520,000000,9.38,9.592,9.3544,9.542,133356,0
+GPRE.US,D,20110523,000000,9.3888,9.3888,9.204,9.2463,148043,0
+GPRE.US,D,20110524,000000,9.2658,9.3544,8.8861,8.9039,496625,0
+GPRE.US,D,20110525,000000,8.859,9.0882,8.7356,9.0112,262647,0
+GPRE.US,D,20110526,000000,8.9839,9.204,8.9039,8.9742,195852,0
+GPRE.US,D,20110527,000000,9.0205,9.1954,9.0205,9.177,126176,0
+GPRE.US,D,20110531,000000,9.2367,9.4605,9.072,9.1236,952598,0
+GPRE.US,D,20110601,000000,9.072,9.2463,8.8777,8.9478,219888,0
+GPRE.US,D,20110602,000000,8.9216,9.1053,8.8777,9.0292,155959,0
+GPRE.US,D,20110603,000000,8.8682,9.4076,8.8682,9.3369,259181,0
+GPRE.US,D,20110606,000000,9.3369,9.601,9.2658,9.4882,257334,0
+GPRE.US,D,20110607,000000,9.542,9.851,9.3544,9.3702,237455,0
+GPRE.US,D,20110608,000000,9.3468,9.3468,9.1514,9.204,165505,0
+GPRE.US,D,20110609,000000,9.2203,9.4164,9.1141,9.3105,140789,0
+GPRE.US,D,20110610,000000,9.294,9.3987,9.1053,9.1857,125170,0
+GPRE.US,D,20110613,000000,9.2658,9.4416,9.1236,9.2561,208410,0
+GPRE.US,D,20110614,000000,9.3037,9.761,9.3037,9.69,254476,0
+GPRE.US,D,20110615,000000,9.648,9.69,9.4882,9.55,199856,0
+GPRE.US,D,20110616,000000,9.542,9.841,9.1954,9.4327,251458,0
+GPRE.US,D,20110617,000000,9.515,9.533,8.9562,8.9742,259229,0
+GPRE.US,D,20110620,000000,8.8777,9.1141,8.8777,9.0292,175888,0
+GPRE.US,D,20110621,000000,9.0796,9.3174,9.0796,9.204,187687,0
+GPRE.US,D,20110622,000000,9.1694,9.3369,9.072,9.1429,222002,0
+GPRE.US,D,20110623,000000,9.0205,9.1236,8.859,9.1141,131964,0
+GPRE.US,D,20110624,000000,9.2289,9.3037,8.9923,9.0292,335070,0
+GPRE.US,D,20110627,000000,9.0625,9.557,8.9647,9.072,191373,0
+GPRE.US,D,20110628,000000,9.1429,9.2203,9.0967,9.2203,76663,0
+GPRE.US,D,20110629,000000,9.2841,9.2841,9.1053,9.1601,99986,0
+GPRE.US,D,20110630,000000,9.1694,9.592,9.1694,9.55,142689,0
+GPRE.US,D,20110701,000000,9.567,9.752,9.4882,9.619,127680,0
+GPRE.US,D,20110705,000000,9.4164,9.619,9.4164,9.524,69242,0
+GPRE.US,D,20110706,000000,9.524,9.611,9.3174,9.4076,95029,0
+GPRE.US,D,20110707,000000,9.515,9.876,9.3544,9.867,185615,0
+GPRE.US,D,20110708,000000,9.734,9.797,9.4327,9.4793,95894,0
+GPRE.US,D,20110711,000000,9.4164,10.434,9.4164,10.229,312348,0
+GPRE.US,D,20110712,000000,10.16,10.16,9.639,9.656,208638,0
+GPRE.US,D,20110713,000000,9.744,10.237,9.715,10.229,239092,0
+GPRE.US,D,20110714,000000,10.312,10.312,9.939,10.027,156511,0
+GPRE.US,D,20110715,000000,10.087,10.312,10.027,10.266,153213,0
+GPRE.US,D,20110718,000000,10.204,10.266,9.939,10.001,392364,0
+GPRE.US,D,20110719,000000,10.064,10.16,9.913,10.001,96102,0
+GPRE.US,D,20110720,000000,10.001,10.001,9.851,9.913,58966,0
+GPRE.US,D,20110721,000000,9.913,10.087,9.903,9.981,157607,0
+GPRE.US,D,20110722,000000,9.964,10.126,9.922,9.991,296938,0
+GPRE.US,D,20110725,000000,9.903,10.037,9.884,9.939,49143,0
+GPRE.US,D,20110726,000000,9.939,10.047,9.832,9.956,81155,0
+GPRE.US,D,20110727,000000,9.932,10.018,9.788,9.939,240855,0
+GPRE.US,D,20110728,000000,10.355,10.675,10.097,10.237,464181,0
+GPRE.US,D,20110729,000000,10.144,10.144,9.675,9.69,251361,0
+GPRE.US,D,20110801,000000,9.797,10.027,9.797,9.991,235855,0
+GPRE.US,D,20110802,000000,9.981,10.204,9.893,9.981,303526,0
+GPRE.US,D,20110803,000000,10.018,10.46,10.018,10.415,521591,0
+GPRE.US,D,20110804,000000,10.293,10.399,9.675,9.69,367729,0
+GPRE.US,D,20110805,000000,9.851,9.922,9.2367,9.851,974989,0
+GPRE.US,D,20110808,000000,9.567,9.584,8.6825,8.7447,1167716,0
+GPRE.US,D,20110809,000000,8.7447,9.4076,8.6292,9.294,490154,0
+GPRE.US,D,20110810,000000,9.0367,9.3544,8.6473,8.6735,380363,0
+GPRE.US,D,20110811,000000,8.7171,9.601,8.6825,9.0292,358767,0
+GPRE.US,D,20110812,000000,9.294,9.4416,9.1053,9.1857,261313,0
+GPRE.US,D,20110815,000000,9.515,9.584,8.9292,9.55,116468,0
+GPRE.US,D,20110816,000000,9.4257,9.584,9.1053,9.2203,143107,0
+GPRE.US,D,20110817,000000,9.294,9.542,9.1236,9.4076,176380,0
+GPRE.US,D,20110818,000000,8.9742,9.3037,8.6555,8.7007,267885,0
+GPRE.US,D,20110819,000000,8.7356,9.1333,8.3367,8.3809,191603,0
+GPRE.US,D,20110822,000000,8.6119,8.7863,8.2394,8.2836,106559,0
+GPRE.US,D,20110823,000000,8.4514,8.7101,8.2478,8.7007,216722,0
+GPRE.US,D,20110824,000000,8.6735,8.7622,8.4606,8.6735,203467,0
+GPRE.US,D,20110825,000000,8.7863,8.7863,8.4785,8.5486,191142,0
+GPRE.US,D,20110826,000000,8.4606,8.6735,8.2306,8.6555,191316,0
+GPRE.US,D,20110829,000000,8.7698,9.2841,8.6555,9.1333,378237,0
+GPRE.US,D,20110830,000000,9.2367,9.3271,8.5577,9.2463,802951,0
+GPRE.US,D,20110831,000000,9.3037,9.3544,8.6916,9.3468,283938,0
+GPRE.US,D,20110901,000000,9.3623,9.4793,9.0625,9.0625,214645,0
+GPRE.US,D,20110902,000000,9.0367,9.0796,8.6292,8.6381,112630,0
+GPRE.US,D,20110906,000000,8.3367,8.6381,8.3367,8.6119,154446,0
+GPRE.US,D,20110907,000000,8.7863,8.7946,8.6381,8.7863,114445,0
+GPRE.US,D,20110908,000000,8.7101,8.8497,8.4075,8.4514,109818,0
+GPRE.US,D,20110909,000000,8.3367,8.5041,8.0183,8.089,181944,0
+GPRE.US,D,20110912,000000,8.08,8.3983,8.0534,8.3101,250764,0
+GPRE.US,D,20110913,000000,8.3897,8.6645,8.3278,8.6119,227557,0
+GPRE.US,D,20110914,000000,8.7101,9.0112,8.4785,8.8039,213281,0
+GPRE.US,D,20110915,000000,8.9923,8.9923,8.7356,8.9216,109525,0
+GPRE.US,D,20110916,000000,8.8861,8.9647,8.8039,8.8861,147273,0
+GPRE.US,D,20110919,000000,8.6381,9.0967,8.6027,8.9292,284110,0
+GPRE.US,D,20110920,000000,9.0882,9.1857,8.7622,8.7622,277306,0
+GPRE.US,D,20110921,000000,8.7622,8.9384,8.5577,8.5755,191873,0
+GPRE.US,D,20110922,000000,8.319,8.8953,8.195,8.319,283435,0
+GPRE.US,D,20110923,000000,8.4862,8.6555,8.2215,8.2927,161874,0
+GPRE.US,D,20110926,000000,8.2215,8.6555,8.0268,8.195,253252,0
+GPRE.US,D,20110927,000000,8.3278,8.5665,8.2039,8.3454,249795,0
+GPRE.US,D,20110928,000000,8.3632,8.5486,8.195,8.2215,221665,0
+GPRE.US,D,20110929,000000,8.4785,8.6208,8.2126,8.4957,201815,0
+GPRE.US,D,20110930,000000,8.3367,8.6473,8.2478,8.2574,156628,0
+GPRE.US,D,20111003,000000,8.2039,8.4698,7.6287,7.6287,417172,0
+GPRE.US,D,20111004,000000,7.7082,7.9387,7.381,7.8676,447503,0
+GPRE.US,D,20111005,000000,8.0002,8.0268,7.6551,7.8854,208958,0
+GPRE.US,D,20111006,000000,7.8588,8.4514,7.7435,8.1597,240919,0
+GPRE.US,D,20111007,000000,8.2215,8.3983,8.0534,8.089,184692,0
+GPRE.US,D,20111010,000000,8.2836,8.5129,8.089,8.5041,160841,0
+GPRE.US,D,20111011,000000,8.3983,8.6735,8.3454,8.4075,272895,0
+GPRE.US,D,20111012,000000,8.7541,8.7541,8.4514,8.5486,248654,0
+GPRE.US,D,20111013,000000,8.4698,8.7447,8.3367,8.7264,127034,0
+GPRE.US,D,20111014,000000,8.8497,8.8861,8.6825,8.7946,120951,0
+GPRE.US,D,20111017,000000,8.9292,8.9292,8.4606,8.5848,199455,0
+GPRE.US,D,20111018,000000,8.5755,8.6916,8.3723,8.6292,228217,0
+GPRE.US,D,20111019,000000,8.8682,8.8682,8.3454,8.3983,192741,0
+GPRE.US,D,20111020,000000,8.4862,8.4957,8.1508,8.425,178335,0
+GPRE.US,D,20111021,000000,8.5221,8.7007,8.3012,8.4075,126600,0
+GPRE.US,D,20111024,000000,8.5221,8.859,8.4163,8.7101,193473,0
+GPRE.US,D,20111025,000000,8.7946,8.8953,8.4862,8.5486,353808,0
+GPRE.US,D,20111026,000000,8.7356,9.177,8.7356,9.1429,395239,0
+GPRE.US,D,20111027,000000,9.656,9.823,9.3105,9.734,992038,0
+GPRE.US,D,20111028,000000,9.813,10.16,9.4972,9.542,470154,0
+GPRE.US,D,20111031,000000,9.3468,9.4972,9.2203,9.2561,321584,0
+GPRE.US,D,20111101,000000,8.8953,9.38,8.8682,9.1141,561842,0
+GPRE.US,D,20111102,000000,9.3468,9.4257,8.9647,9.1236,272030,0
+GPRE.US,D,20111103,000000,9.2841,9.4257,8.9923,9.38,221362,0
+GPRE.US,D,20111104,000000,9.1333,9.3174,9.0112,9.1333,184726,0
+GPRE.US,D,20111107,000000,8.8861,9.2561,8.8861,9.1141,173537,0
+GPRE.US,D,20111108,000000,9.0625,9.2561,9.0625,9.177,221471,0
+GPRE.US,D,20111109,000000,9.072,9.1053,8.8497,9.0112,457430,0
+GPRE.US,D,20111110,000000,9.2561,9.3105,8.9292,9.1333,301954,0
+GPRE.US,D,20111111,000000,9.2463,9.4694,9.2203,9.2561,285534,0
+GPRE.US,D,20111114,000000,9.1954,9.3271,9.1141,9.2117,156919,0
+GPRE.US,D,20111115,000000,9.1514,9.506,9.0882,9.38,326658,0
+GPRE.US,D,20111116,000000,9.2463,9.4793,9.2117,9.3271,429747,0
+GPRE.US,D,20111117,000000,9.3105,9.4505,9.1333,9.2117,217026,0
+GPRE.US,D,20111118,000000,9.3271,9.4164,9.1514,9.2841,181694,0
+GPRE.US,D,20111121,000000,9.0796,9.1954,8.9039,9.1514,257862,0
+GPRE.US,D,20111122,000000,9.1429,9.2754,9.0018,9.0967,172953,0
+GPRE.US,D,20111123,000000,9.0112,9.0112,8.7778,8.7946,162874,0
+GPRE.US,D,20111125,000000,8.7447,8.8311,8.5755,8.7541,110022,0
+GPRE.US,D,20111128,000000,8.9742,9.1514,8.5936,8.6916,356321,0
+GPRE.US,D,20111129,000000,8.6916,8.8217,8.6208,8.7541,451111,0
+GPRE.US,D,20111130,000000,9.1429,9.3271,8.9923,9.3271,523208,0
+GPRE.US,D,20111201,000000,9.2754,9.3987,9.0367,9.3174,349755,0
+GPRE.US,D,20111202,000000,9.4972,9.841,9.4605,9.4882,416904,0
+GPRE.US,D,20111205,000000,9.656,9.707,9.4257,9.4327,331732,0
+GPRE.US,D,20111206,000000,9.4793,9.629,9.4164,9.4882,254358,0
+GPRE.US,D,20111207,000000,9.533,9.683,9.4076,9.55,411507,0
+GPRE.US,D,20111208,000000,9.592,9.648,9.2117,9.2117,253800,0
+GPRE.US,D,20111209,000000,9.2561,9.4327,9.2561,9.3544,204913,0
+GPRE.US,D,20111212,000000,9.294,9.3105,9.1236,9.204,301336,0
+GPRE.US,D,20111213,000000,9.2658,9.38,8.9839,9.0367,320657,0
+GPRE.US,D,20111214,000000,8.9839,9.0292,8.7171,9.0018,363605,0
+GPRE.US,D,20111215,000000,9.1429,9.1429,8.8777,9.0967,250350,0
+GPRE.US,D,20111216,000000,8.9923,9.1857,8.8861,9.0529,411979,0
+GPRE.US,D,20111219,000000,9.1141,9.1141,8.6916,8.7356,557286,0
+GPRE.US,D,20111220,000000,8.9216,9.2203,8.9216,9.1429,202238,0
+GPRE.US,D,20111221,000000,9.0882,9.1857,8.6473,8.6916,569761,0
+GPRE.US,D,20111222,000000,8.7622,8.8497,8.6916,8.7863,228353,0
+GPRE.US,D,20111223,000000,8.7946,8.8953,8.7101,8.7622,130647,0
+GPRE.US,D,20111227,000000,8.6916,8.7541,8.5848,8.6473,113576,0
+GPRE.US,D,20111228,000000,8.6555,8.6555,8.4075,8.4163,168057,0
+GPRE.US,D,20111229,000000,8.4785,8.6735,8.4785,8.6645,137231,0
+GPRE.US,D,20111230,000000,8.7356,8.8039,8.6119,8.6381,161731,0
+GPRE.US,D,20120103,000000,8.859,8.9562,8.7356,8.9384,240638,0
+GPRE.US,D,20120104,000000,8.8777,8.9384,8.7622,8.7778,132616,0
+GPRE.US,D,20120105,000000,8.7541,8.7863,8.6027,8.6292,200924,0
+GPRE.US,D,20120106,000000,8.6027,8.7698,8.4957,8.6292,161200,0
+GPRE.US,D,20120109,000000,8.6381,8.859,8.5394,8.7698,226754,0
+GPRE.US,D,20120110,000000,8.7698,9.2203,8.7698,9.1141,234703,0
+GPRE.US,D,20120111,000000,8.9478,9.294,8.9478,9.2289,221042,0
+GPRE.US,D,20120112,000000,9.2367,9.567,9.0444,9.533,349057,0
+GPRE.US,D,20120113,000000,9.4164,9.69,9.4164,9.567,491628,0
+GPRE.US,D,20120117,000000,9.3987,9.876,9.3987,9.592,352160,0
+GPRE.US,D,20120118,000000,9.601,9.876,9.592,9.752,286096,0
+GPRE.US,D,20120119,000000,9.813,9.956,9.69,9.867,243234,0
+GPRE.US,D,20120120,000000,9.841,10.071,9.841,9.913,152651,0
+GPRE.US,D,20120123,000000,9.913,10.064,9.876,10.057,149048,0
+GPRE.US,D,20120124,000000,9.859,10.116,9.859,10.047,259778,0
+GPRE.US,D,20120125,000000,10.001,10.16,9.922,10.136,119864,0
+GPRE.US,D,20120126,000000,10.144,10.229,9.932,10.126,164080,0
+GPRE.US,D,20120127,000000,10.097,10.312,10.009,10.204,239592,0
+GPRE.US,D,20120130,000000,10.136,10.345,10.037,10.312,164195,0
+GPRE.US,D,20120131,000000,10.229,10.469,9.981,10.037,202616,0
+GPRE.US,D,20120201,000000,9.779,10.505,9.779,10.37,196360,0
+GPRE.US,D,20120202,000000,10.362,10.443,10.257,10.284,144873,0
+GPRE.US,D,20120203,000000,10.379,10.389,10.106,10.136,198760,0
+GPRE.US,D,20120206,000000,10.169,10.329,10.037,10.312,136853,0
+GPRE.US,D,20120207,000000,10.237,10.622,10.16,10.522,398661,0
+GPRE.US,D,20120208,000000,10.539,10.622,10.302,10.584,348983,0
+GPRE.US,D,20120209,000000,9.752,10.522,9.752,10.276,407733,0
+GPRE.US,D,20120210,000000,10.212,10.276,9.797,9.903,377491,0
+GPRE.US,D,20120213,000000,9.939,9.939,9.675,9.683,318204,0
+GPRE.US,D,20120214,000000,9.683,9.69,9.2117,9.3271,494540,0
+GPRE.US,D,20120215,000000,9.3468,9.3987,9.2203,9.3105,254935,0
+GPRE.US,D,20120216,000000,9.294,9.611,9.1954,9.592,211197,0
+GPRE.US,D,20120217,000000,9.734,9.823,9.4164,9.584,242032,0
+GPRE.US,D,20120221,000000,9.707,10.266,9.629,10.136,311185,0
+GPRE.US,D,20120222,000000,9.752,10.329,9.752,10.126,172225,0
+GPRE.US,D,20120223,000000,10.16,10.293,10.079,10.116,244498,0
+GPRE.US,D,20120224,000000,10.079,10.345,10.071,10.136,179278,0
+GPRE.US,D,20120227,000000,10.144,10.602,10.144,10.469,440279,0
+GPRE.US,D,20120228,000000,10.488,10.488,10.144,10.407,827459,0
+GPRE.US,D,20120229,000000,10.415,10.539,9.956,10.047,449386,0
+GPRE.US,D,20120301,000000,9.2754,9.601,9.2367,9.506,2822240,0
+GPRE.US,D,20120302,000000,9.542,9.557,9.3271,9.3702,673372,0
+GPRE.US,D,20120305,000000,9.38,9.4694,9.294,9.3987,408565,0
+GPRE.US,D,20120306,000000,9.3468,9.3987,8.9292,9.1601,489129,0
+GPRE.US,D,20120307,000000,9.3174,9.4076,9.072,9.3369,175491,0
+GPRE.US,D,20120308,000000,9.4257,9.4416,9.204,9.3702,212029,0
+GPRE.US,D,20120309,000000,9.3623,9.55,9.3105,9.38,219835,0
+GPRE.US,D,20120312,000000,9.3888,9.515,9.3105,9.3702,93810,0
+GPRE.US,D,20120313,000000,9.4694,9.69,9.4416,9.666,254044,0
+GPRE.US,D,20120314,000000,9.629,9.675,9.3623,9.524,277051,0
+GPRE.US,D,20120315,000000,9.557,9.611,9.3468,9.4605,334885,0
+GPRE.US,D,20120316,000000,9.515,9.666,9.4257,9.575,395361,0
+GPRE.US,D,20120319,000000,9.584,9.724,9.55,9.619,273847,0
+GPRE.US,D,20120320,000000,9.515,9.629,9.3623,9.55,207342,0
+GPRE.US,D,20120321,000000,9.592,9.639,9.4793,9.601,226736,0
+GPRE.US,D,20120322,000000,9.506,9.611,9.4505,9.506,166377,0
+GPRE.US,D,20120323,000000,9.4164,9.666,9.3888,9.656,280057,0
+GPRE.US,D,20120326,000000,9.724,9.734,9.567,9.666,203728,0
+GPRE.US,D,20120327,000000,9.656,9.683,9.575,9.656,329626,0
+GPRE.US,D,20120328,000000,9.639,9.639,9.4076,9.4972,283082,0
+GPRE.US,D,20120329,000000,9.38,9.592,9.294,9.575,168140,0
+GPRE.US,D,20120330,000000,9.567,9.648,9.38,9.55,404813,0
+GPRE.US,D,20120402,000000,9.506,9.69,9.4793,9.683,316791,0
+GPRE.US,D,20120403,000000,9.629,9.683,9.4694,9.55,257373,0
+GPRE.US,D,20120404,000000,9.4416,9.515,9.3544,9.4327,195851,0
+GPRE.US,D,20120405,000000,9.38,9.515,9.3369,9.3888,92382,0
+GPRE.US,D,20120409,000000,9.2754,9.3174,9.1333,9.1857,153806,0
+GPRE.US,D,20120410,000000,9.177,9.1954,8.9131,8.9742,205368,0
+GPRE.US,D,20120411,000000,9.0882,9.204,8.9923,9.1429,159628,0
+GPRE.US,D,20120412,000000,9.1333,9.38,9.1333,9.2203,191248,0
+GPRE.US,D,20120413,000000,9.177,9.2658,8.9131,9.0112,123528,0
+GPRE.US,D,20120416,000000,9.0367,9.0967,8.9384,8.9839,157975,0
+GPRE.US,D,20120417,000000,9.072,9.1141,8.7007,8.7863,398993,0
+GPRE.US,D,20120418,000000,8.7698,8.7863,8.5936,8.7778,335723,0
+GPRE.US,D,20120419,000000,8.2927,8.5394,8.1066,8.425,881467,0
+GPRE.US,D,20120420,000000,8.4957,8.4957,8.2478,8.2836,460400,0
+GPRE.US,D,20120423,000000,8.2126,8.2394,7.8588,7.8854,512224,0
+GPRE.US,D,20120424,000000,7.912,8.0621,7.788,7.8144,415140,0
+GPRE.US,D,20120425,000000,7.9207,8.0002,7.8764,7.9207,388128,0
+GPRE.US,D,20120426,000000,7.5932,7.6109,6.8322,7.0093,2373538,0
+GPRE.US,D,20120427,000000,7.0445,7.3099,7.0445,7.2835,477924,0
+GPRE.US,D,20120430,000000,7.2305,7.2481,7.0534,7.0709,413863,0
+GPRE.US,D,20120501,000000,7.089,7.2571,7.0801,7.1684,333892,0
+GPRE.US,D,20120502,000000,7.1597,7.1597,6.8851,6.9121,264387,0
+GPRE.US,D,20120503,000000,6.947,7.089,6.8412,6.9121,327132,0
+GPRE.US,D,20120504,000000,6.8673,6.8673,6.6551,6.7525,298290,0
+GPRE.US,D,20120507,000000,6.7263,6.7968,6.6108,6.6906,403166,0
+GPRE.US,D,20120508,000000,6.6641,6.6994,6.4605,6.6906,297439,0
+GPRE.US,D,20120509,000000,6.6462,6.7348,6.1862,6.204,572388,0
+GPRE.US,D,20120510,000000,6.2834,6.5845,6.1155,6.5667,585953,0
+GPRE.US,D,20120511,000000,6.5314,6.7703,6.5314,6.7169,262828,0
+GPRE.US,D,20120514,000000,6.6284,6.6551,6.4428,6.4428,227518,0
+GPRE.US,D,20120515,000000,6.4339,6.5667,6.3542,6.549,382522,0
+GPRE.US,D,20120516,000000,6.5755,6.7263,6.4693,6.5134,355231,0
+GPRE.US,D,20120517,000000,6.5134,6.6728,6.3098,6.319,296219,0
+GPRE.US,D,20120518,000000,6.363,6.3982,6.1949,6.2744,288650,0
+GPRE.US,D,20120521,000000,6.3456,6.4872,6.2744,6.4693,301138,0
+GPRE.US,D,20120522,000000,6.4693,6.4693,6.2304,6.3364,621155,0
+GPRE.US,D,20120523,000000,6.2478,6.3982,6.0358,6.3364,364692,0
+GPRE.US,D,20120524,000000,6.3542,6.3721,6.204,6.363,253654,0
+GPRE.US,D,20120525,000000,6.363,6.3898,6.1685,6.3721,275528,0
+GPRE.US,D,20120529,000000,6.3721,6.4074,6.1507,6.2922,407728,0
+GPRE.US,D,20120530,000000,6.2304,6.2834,6.0975,6.1772,744879,0
+GPRE.US,D,20120531,000000,6.1862,6.3364,6.0622,6.2744,310678,0
+GPRE.US,D,20120601,000000,6.1507,6.2744,5.903,5.9116,248825,0
+GPRE.US,D,20120604,000000,5.9296,5.9473,5.6903,5.8052,204962,0
+GPRE.US,D,20120605,000000,5.7878,6.0622,5.7438,5.9206,262612,0
+GPRE.US,D,20120606,000000,5.9649,6.2569,5.8766,6.1685,139327,0
+GPRE.US,D,20120607,000000,6.2922,6.3542,6.0358,6.0622,172314,0
+GPRE.US,D,20120608,000000,6.0358,6.1507,5.956,6.0269,94589,0
+GPRE.US,D,20120611,000000,6.1155,6.1155,5.9473,5.9649,259539,0
+GPRE.US,D,20120612,000000,5.9916,6.1065,5.8766,5.9649,270143,0
+GPRE.US,D,20120613,000000,5.9385,6.1331,5.8583,6.0002,229908,0
+GPRE.US,D,20120614,000000,6.009,6.1507,6.0002,6.1331,164217,0
+GPRE.US,D,20120615,000000,6.1419,6.2658,6.08,6.2127,217012,0
+GPRE.US,D,20120618,000000,6.1507,6.3542,6.0975,6.2393,325478,0
+GPRE.US,D,20120619,000000,6.2834,6.3808,6.2214,6.3098,287266,0
+GPRE.US,D,20120620,000000,6.3012,6.425,6.2478,6.4074,203221,0
+GPRE.US,D,20120621,000000,6.425,6.425,6.0975,6.124,301728,0
+GPRE.US,D,20120622,000000,6.1419,6.3721,6.0975,6.2922,1380049,0
+GPRE.US,D,20120625,000000,6.1419,6.2834,6.1419,6.1419,240557,0
+GPRE.US,D,20120626,000000,6.1685,6.1685,5.8851,5.903,157549,0
+GPRE.US,D,20120627,000000,5.9116,5.9473,5.6818,5.6995,383623,0
+GPRE.US,D,20120628,000000,5.6726,5.7524,5.425,5.5579,450692,0
+GPRE.US,D,20120629,000000,5.6903,5.7338,5.5046,5.5224,535842,0
+GPRE.US,D,20120702,000000,5.4961,5.5664,5.363,5.5664,401273,0
+GPRE.US,D,20120703,000000,5.6108,5.6108,5.425,5.4869,266677,0
+GPRE.US,D,20120705,000000,5.4869,5.6287,5.4427,5.5933,242491,0
+GPRE.US,D,20120706,000000,5.5224,5.6995,5.4869,5.5841,179553,0
+GPRE.US,D,20120709,000000,5.5664,5.5933,5.319,5.3278,208779,0
+GPRE.US,D,20120710,000000,5.3983,5.3983,4.6285,4.6641,573778,0
+GPRE.US,D,20120711,000000,4.6641,4.7435,4.3897,4.3984,695375,0
+GPRE.US,D,20120712,000000,4.363,4.487,4.1152,4.3012,539429,0
+GPRE.US,D,20120713,000000,4.3455,4.3719,4.2837,4.3098,273750,0
+GPRE.US,D,20120716,000000,4.2837,4.2837,3.9559,4.0532,437516,0
+GPRE.US,D,20120717,000000,4.0709,4.1773,4.0001,4.0709,274568,0
+GPRE.US,D,20120718,000000,4.0532,4.1152,3.9822,4.0268,325881,0
+GPRE.US,D,20120719,000000,4.0532,4.0622,3.9648,4.0355,198836,0
+GPRE.US,D,20120720,000000,4.0001,4.2837,4.0001,4.2305,201321,0
+GPRE.US,D,20120723,000000,4.1419,4.1419,3.885,3.9736,232480,0
+GPRE.US,D,20120724,000000,4.0001,4.0001,3.8674,3.9205,293567,0
+GPRE.US,D,20120725,000000,3.9559,3.9822,3.4691,3.6728,582667,0
+GPRE.US,D,20120726,000000,3.7435,3.8409,3.1592,3.1947,654577,0
+GPRE.US,D,20120727,000000,3.1947,3.8409,3.1947,3.7614,490037,0
+GPRE.US,D,20120730,000000,3.7614,3.7614,3.6375,3.6904,171819,0
+GPRE.US,D,20120731,000000,3.6639,3.9294,3.6299,3.9294,287018,0
+GPRE.US,D,20120801,000000,3.9648,4.0355,3.8235,3.8235,473312,0
+GPRE.US,D,20120802,000000,3.7879,3.9028,3.7168,3.7787,313826,0
+GPRE.US,D,20120803,000000,3.894,4.3274,3.894,3.9648,428580,0
+GPRE.US,D,20120806,000000,3.9822,4.0268,3.6463,3.6549,369360,0
+GPRE.US,D,20120807,000000,3.6639,3.7787,3.6639,3.7524,161418,0
+GPRE.US,D,20120808,000000,3.7435,4.0622,3.7346,3.9916,163605,0
+GPRE.US,D,20120809,000000,3.9736,4.0001,3.8595,3.9028,134184,0
+GPRE.US,D,20120810,000000,3.885,3.9377,3.7082,3.7967,198229,0
+GPRE.US,D,20120813,000000,3.7967,3.8585,3.6463,3.8057,136557,0
+GPRE.US,D,20120814,000000,3.8318,3.8499,3.6771,3.7168,108826,0
+GPRE.US,D,20120815,000000,3.6993,3.7967,3.6285,3.6993,124162,0
+GPRE.US,D,20120816,000000,3.726,3.8235,3.5398,3.8143,320505,0
+GPRE.US,D,20120817,000000,3.7879,3.9037,3.7524,3.894,240986,0
+GPRE.US,D,20120820,000000,3.894,4.0798,3.8235,4.0709,138509,0
+GPRE.US,D,20120821,000000,4.0798,4.407,4.0089,4.354,414050,0
+GPRE.US,D,20120822,000000,4.363,4.4249,4.1859,4.2212,251653,0
+GPRE.US,D,20120823,000000,4.2305,4.301,4.1419,4.2126,122888,0
+GPRE.US,D,20120824,000000,4.1859,4.2121,3.9822,4.1241,114745,0
+GPRE.US,D,20120827,000000,4.1241,4.1859,4.0754,4.1592,84929,0
+GPRE.US,D,20120828,000000,4.1508,4.2744,4.1508,4.2305,172037,0
+GPRE.US,D,20120829,000000,4.2479,4.2569,4.2037,4.2568,78227,0
+GPRE.US,D,20120830,000000,4.2392,4.2568,4.0089,4.018,171683,0
+GPRE.US,D,20120831,000000,3.9823,4.1152,3.9823,4.0709,143626,0
+GPRE.US,D,20120904,000000,4.0622,4.0798,3.8499,4.018,218704,0
+GPRE.US,D,20120905,000000,4.0268,4.1551,4.0001,4.0709,158133,0
+GPRE.US,D,20120906,000000,4.0886,4.2212,4.0709,4.2126,240982,0
+GPRE.US,D,20120907,000000,4.2305,4.5665,4.1773,4.5221,385076,0
+GPRE.US,D,20120910,000000,4.5221,4.5221,4.3455,4.3897,181676,0
+GPRE.US,D,20120911,000000,4.4249,4.6727,4.4162,4.6641,274634,0
+GPRE.US,D,20120912,000000,4.6904,4.7877,4.6641,4.7788,171026,0
+GPRE.US,D,20120913,000000,4.7701,5.0974,4.6996,5.0711,367590,0
+GPRE.US,D,20120914,000000,5.0798,5.3011,5.0798,5.2837,461966,0
+GPRE.US,D,20120917,000000,5.2746,5.2746,5.1243,5.2392,297515,0
+GPRE.US,D,20120918,000000,5.248,5.3099,5.1684,5.248,170583,0
+GPRE.US,D,20120919,000000,5.248,5.4427,5.1593,5.425,215221,0
+GPRE.US,D,20120920,000000,5.4072,5.4869,5.2303,5.4693,184595,0
+GPRE.US,D,20120921,000000,5.5312,5.7436,5.4162,5.664,436435,0
+GPRE.US,D,20120924,000000,5.6287,5.7524,5.3455,5.4072,477837,0
+GPRE.US,D,20120925,000000,5.4162,5.5755,5.3278,5.3721,258157,0
+GPRE.US,D,20120926,000000,5.3455,5.3542,5.115,5.2921,238381,0
+GPRE.US,D,20120927,000000,5.3278,5.3278,5.2126,5.2658,135777,0
+GPRE.US,D,20120928,000000,5.2126,5.2392,5.1243,5.186,228136,0
+GPRE.US,D,20121001,000000,5.204,5.2921,5.0888,5.1507,236035,0
+GPRE.US,D,20121002,000000,5.1327,5.1949,5.0888,5.1243,211378,0
+GPRE.US,D,20121003,000000,5.1243,5.2569,5,5.0533,258251,0
+GPRE.US,D,20121004,000000,5.0711,5.2392,4.9469,5.2126,140976,0
+GPRE.US,D,20121005,000000,5.2212,5.4072,5.204,5.363,126433,0
+GPRE.US,D,20121008,000000,5.2212,5.4072,5.062,5.363,165329,0
+GPRE.US,D,20121009,000000,5.3455,5.3983,5.1684,5.3721,135738,0
+GPRE.US,D,20121010,000000,5.3455,5.3983,5.2658,5.3099,68746,0
+GPRE.US,D,20121011,000000,5.3363,5.4961,5.319,5.4072,84765,0
+GPRE.US,D,20121012,000000,5.3983,5.4427,5.204,5.2569,72308,0
+GPRE.US,D,20121015,000000,5.2837,5.4162,5.2303,5.3983,61415,0
+GPRE.US,D,20121016,000000,5.4072,5.5135,5.2921,5.4516,129684,0
+GPRE.US,D,20121017,000000,5.4516,5.6463,5.4072,5.5312,103612,0
+GPRE.US,D,20121018,000000,5.5224,5.602,5.3721,5.3808,85275,0
+GPRE.US,D,20121019,000000,5.3721,5.3721,5.1243,5.1946,159539,0
+GPRE.US,D,20121022,000000,5.1684,5.3455,5.1327,5.319,60625,0
+GPRE.US,D,20121023,000000,5.2392,5.2921,5.1684,5.204,124992,0
+GPRE.US,D,20121024,000000,5.248,5.248,5.1507,5.1774,77681,0
+GPRE.US,D,20121025,000000,5.248,5.2658,5.1327,5.204,95186,0
+GPRE.US,D,20121026,000000,5.2212,5.5135,5.1327,5.3363,166266,0
+GPRE.US,D,20121031,000000,5.5664,6.8587,5.5664,6.8412,1157881,0
+GPRE.US,D,20121101,000000,6.7169,7.0093,6.5314,7.0003,644370,0
+GPRE.US,D,20121102,000000,6.9121,7.0801,6.9029,7.0534,353522,0
+GPRE.US,D,20121105,000000,7.0093,7.1155,6.7968,7.0181,136902,0
+GPRE.US,D,20121106,000000,7.0269,7.0709,6.8587,6.9917,223258,0
+GPRE.US,D,20121107,000000,6.9736,7.0623,6.6641,6.6818,244835,0
+GPRE.US,D,20121108,000000,6.6377,6.9736,6.6284,6.8412,230066,0
+GPRE.US,D,20121109,000000,6.8055,7.0534,6.7703,6.9736,231497,0
+GPRE.US,D,20121112,000000,6.9736,7.2571,6.7348,6.8055,569884,0
+GPRE.US,D,20121113,000000,6.7703,6.9029,6.7703,6.8055,148703,0
+GPRE.US,D,20121114,000000,6.8412,6.956,6.6906,6.7169,130608,0
+GPRE.US,D,20121115,000000,6.6994,6.8673,6.5226,6.5845,202644,0
+GPRE.US,D,20121116,000000,6.5845,6.6641,6.3808,6.6108,209832,0
+GPRE.US,D,20121119,000000,6.7169,6.8055,6.5855,6.6641,266494,0
+GPRE.US,D,20121120,000000,6.6198,6.7614,6.5314,6.7263,78747,0
+GPRE.US,D,20121121,000000,6.7614,6.7877,6.5932,6.6641,107127,0
+GPRE.US,D,20121123,000000,6.7263,6.9826,6.7263,6.9204,44728,0
+GPRE.US,D,20121126,000000,6.947,6.9826,6.8412,6.956,80659,0
+GPRE.US,D,20121127,000000,6.9736,7.0801,6.7169,6.7263,118226,0
+GPRE.US,D,20121128,000000,6.7081,6.956,6.6463,6.956,96820,0
+GPRE.US,D,20121129,000000,7.0269,7.0269,6.8587,6.8942,58888,0
+GPRE.US,D,20121130,000000,6.9121,7.0093,6.7703,6.8412,210839,0
+GPRE.US,D,20121203,000000,6.8587,6.9029,6.7614,6.8587,172464,0
+GPRE.US,D,20121204,000000,6.8145,7.133,6.7437,7.0445,138431,0
+GPRE.US,D,20121205,000000,7.0801,7.0976,6.8851,6.9029,105008,0
+GPRE.US,D,20121206,000000,6.8412,7.0709,6.8375,6.9736,120622,0
+GPRE.US,D,20121207,000000,6.9385,7.0801,6.8984,6.9298,99795,0
+GPRE.US,D,20121210,000000,6.965,6.9917,6.8322,6.956,151236,0
+GPRE.US,D,20121211,000000,6.9736,7.2041,6.956,7.0709,275501,0
+GPRE.US,D,20121212,000000,7.1241,7.2041,7.0534,7.1155,216793,0
+GPRE.US,D,20121213,000000,7.0976,7.204,7.0269,7.1241,67302,0
+GPRE.US,D,20121214,000000,7.0534,7.2835,7.0534,7.1951,168015,0
+GPRE.US,D,20121217,000000,7.2834,7.4241,7.2481,7.3543,167481,0
+GPRE.US,D,20121218,000000,7.4427,7.4518,7.2126,7.3543,229523,0
+GPRE.US,D,20121219,000000,7.3898,7.3898,7.1597,7.3099,138656,0
+GPRE.US,D,20121220,000000,7.1418,7.4248,7.1418,7.3631,132209,0
+GPRE.US,D,20121221,000000,7.2571,7.2571,6.4339,6.965,336376,0
+GPRE.US,D,20121224,000000,6.9298,6.9917,6.8055,6.9917,73989,0
+GPRE.US,D,20121226,000000,6.9917,7.2835,6.9826,7.1597,154336,0
+GPRE.US,D,20121227,000000,7.1951,7.1951,7.0181,7.1597,73484,0
+GPRE.US,D,20121228,000000,7.1418,7.1597,6.7878,6.8851,113247,0
+GPRE.US,D,20121231,000000,6.9121,7.0801,6.9121,7.0003,162733,0
+GPRE.US,D,20130102,000000,7.2393,7.3631,7.0976,7.2745,404974,0
+GPRE.US,D,20130103,000000,7.2925,7.2925,7.133,7.2041,120312,0
+GPRE.US,D,20130104,000000,7.2481,7.2571,7.133,7.1507,79688,0
+GPRE.US,D,20130107,000000,7.0623,7.0623,6.7525,6.9385,166640,0
+GPRE.US,D,20130108,000000,6.8942,7.0976,6.8234,7.0709,192671,0
+GPRE.US,D,20130109,000000,7.133,7.2126,7.0623,7.1597,267139,0
+GPRE.US,D,20130110,000000,7.1684,7.3056,7.0357,7.2571,270385,0
+GPRE.US,D,20130111,000000,7.186,7.3011,7.1419,7.1684,150842,0
+GPRE.US,D,20130114,000000,7.2393,7.2835,7.1507,7.2126,177597,0
+GPRE.US,D,20130115,000000,7.1684,7.2745,7.1684,7.2481,74558,0
+GPRE.US,D,20130116,000000,7.2571,7.3098,7.2213,7.2658,167758,0
+GPRE.US,D,20130117,000000,7.3011,7.3364,7.2213,7.2571,201909,0
+GPRE.US,D,20130118,000000,7.2305,7.3011,7.1818,7.1993,118642,0
+GPRE.US,D,20130122,000000,7.186,7.2745,7.089,7.133,189269,0
+GPRE.US,D,20130123,000000,7.133,7.2393,6.9385,6.947,239483,0
+GPRE.US,D,20130124,000000,6.9385,7.2213,6.9385,7.0801,221429,0
+GPRE.US,D,20130125,000000,6.9826,7.0976,6.9736,7.0801,131503,0
+GPRE.US,D,20130128,000000,7.0934,7.0934,6.965,7.0357,127929,0
+GPRE.US,D,20130129,000000,7.0534,7.089,6.9385,7.0445,222073,0
+GPRE.US,D,20130130,000000,7.186,7.186,6.6462,6.7169,305477,0
+GPRE.US,D,20130131,000000,6.7437,7.1597,6.7437,6.9121,554369,0
+GPRE.US,D,20130201,000000,6.9917,7.2126,6.9917,7.1507,260179,0
+GPRE.US,D,20130204,000000,7.0976,7.2041,7.0357,7.1684,200124,0
+GPRE.US,D,20130205,000000,7.1773,7.3011,7.1552,7.2481,172574,0
+GPRE.US,D,20130206,000000,7.2126,7.319,7.186,7.2835,442173,0
+GPRE.US,D,20130207,000000,7.5579,8.142,7.4853,7.9426,1182728,0
+GPRE.US,D,20130208,000000,7.788,7.9737,7.7435,7.9296,575724,0
+GPRE.US,D,20130211,000000,8.0448,8.0448,7.7706,7.9207,427326,0
+GPRE.US,D,20130212,000000,7.9387,8.4957,7.9207,8.3454,717585,0
+GPRE.US,D,20130213,000000,8.4075,8.6292,8.2574,8.4075,493225,0
+GPRE.US,D,20130214,000000,8.3897,8.7778,8.3278,8.7622,576370,0
+GPRE.US,D,20130215,000000,8.7863,8.7946,8.434,8.5577,282013,0
+GPRE.US,D,20130219,000000,8.5577,8.8039,8.5577,8.7447,390188,0
+GPRE.US,D,20130220,000000,8.6916,8.8311,8.4075,8.4606,471187,0
+GPRE.US,D,20130221,000000,8.3012,8.7171,8.1862,8.5848,444878,0
+GPRE.US,D,20130222,000000,8.6292,8.7778,8.5041,8.7447,283819,0
+GPRE.US,D,20130225,000000,8.8217,8.8403,8.4698,8.4862,317394,0
+GPRE.US,D,20130226,000000,8.5577,8.7622,8.5221,8.6645,272831,0
+GPRE.US,D,20130227,000000,8.6027,8.6027,8.1862,8.3632,523821,0
+GPRE.US,D,20130228,000000,8.3101,8.4514,8.0534,8.3809,439415,0
+GPRE.US,D,20130301,000000,8.2574,9.0967,8.0092,9.0882,550428,0
+GPRE.US,D,20130304,000000,9.1141,9.515,9.0967,9.2117,664437,0
+GPRE.US,D,20130305,000000,9.2841,9.4605,9.0367,9.072,494448,0
+GPRE.US,D,20130306,000000,9.1514,9.515,9.1514,9.2658,378185,0
+GPRE.US,D,20130307,000000,9.294,9.601,9.2367,9.506,408558,0
+GPRE.US,D,20130308,000000,9.734,10.336,9.557,9.724,1175062,0
+GPRE.US,D,20130311,000000,9.734,10.312,9.656,10.097,757343,0
+GPRE.US,D,20130312,000000,10.106,10.876,10.018,10.639,1472822,0
+GPRE.US,D,20130313,000000,10.639,10.972,10.151,10.257,764073,0
+GPRE.US,D,20130314,000000,10.257,10.257,9.575,9.648,821045,0
+GPRE.US,D,20130315,000000,9.4882,10.087,9.4882,10.079,764303,0
+GPRE.US,D,20130318,000000,9.913,10.063,9.744,10.009,286315,0
+GPRE.US,D,20130319,000000,9.981,10.057,9.639,9.813,336880,0
+GPRE.US,D,20130320,000000,9.832,10.071,9.806,9.932,190583,0
+GPRE.US,D,20130321,000000,9.884,9.913,9.557,9.707,322583,0
+GPRE.US,D,20130322,000000,9.779,10.229,9.77,10.047,411223,0
+GPRE.US,D,20130325,000000,10.144,10.179,9.867,10.087,372007,0
+GPRE.US,D,20130326,000000,10.169,10.169,9.823,10.001,490845,0
+GPRE.US,D,20130327,000000,10.001,10.212,9.932,10.001,286503,0
+GPRE.US,D,20130328,000000,10.106,10.144,9.956,10.126,402828,0
+GPRE.US,D,20130401,000000,10.079,10.179,9.859,10.151,637634,0
+GPRE.US,D,20130402,000000,10.151,10.284,9.956,10.229,503072,0
+GPRE.US,D,20130403,000000,10.179,10.345,9.946,10.079,433140,0
+GPRE.US,D,20130404,000000,10.126,10.266,9.932,10.247,229581,0
+GPRE.US,D,20130405,000000,10.027,10.399,10.001,10.37,316611,0
+GPRE.US,D,20130408,000000,10.37,10.622,10.329,10.498,311599,0
+GPRE.US,D,20130409,000000,10.515,10.622,10.452,10.498,228572,0
+GPRE.US,D,20130410,000000,10.488,10.788,10.257,10.602,533163,0
+GPRE.US,D,20130411,000000,10.574,10.622,10.34,10.574,391327,0
+GPRE.US,D,20130412,000000,10.469,10.53,10.144,10.505,438648,0
+GPRE.US,D,20130415,000000,10.37,10.37,9.1857,9.1954,876924,0
+GPRE.US,D,20130416,000000,9.3468,9.779,9.1333,9.542,486774,0
+GPRE.US,D,20130417,000000,9.4505,9.542,9.204,9.515,346570,0
+GPRE.US,D,20130418,000000,9.4694,9.666,9.294,9.3987,307651,0
+GPRE.US,D,20130419,000000,9.4694,9.841,9.2841,9.806,272164,0
+GPRE.US,D,20130422,000000,9.77,9.917,9.3468,9.884,190341,0
+GPRE.US,D,20130423,000000,9.956,10.212,9.779,10.001,336040,0
+GPRE.US,D,20130424,000000,10.064,10.788,10.047,10.761,646913,0
+GPRE.US,D,20130425,000000,10.77,10.955,10.684,10.733,475808,0
+GPRE.US,D,20130426,000000,10.708,11.036,10.708,10.858,364741,0
+GPRE.US,D,20130429,000000,10.999,11.312,10.94,11.046,341583,0
+GPRE.US,D,20130430,000000,10.999,11.264,10.866,11.074,400844,0
+GPRE.US,D,20130501,000000,11.507,12.098,11.24,11.497,1877910,0
+GPRE.US,D,20130502,000000,11.507,11.832,11.24,11.789,812215,0
+GPRE.US,D,20130503,000000,11.876,11.947,11.656,11.817,412394,0
+GPRE.US,D,20130506,000000,11.885,11.982,11.762,11.859,687706,0
+GPRE.US,D,20130507,000000,11.798,12.019,11.771,12.019,420283,0
+GPRE.US,D,20130508,000000,11.947,12.134,11.824,11.938,291882,0
+GPRE.US,D,20130509,000000,11.963,12.124,11.839,11.93,523364,0
+GPRE.US,D,20130510,000000,11.92,12.116,11.824,11.991,338259,0
+GPRE.US,D,20130513,000000,11.991,12.143,11.742,12.082,328334,0
+GPRE.US,D,20130514,000000,12.072,12.248,11.576,11.832,510921,0
+GPRE.US,D,20130515,000000,11.762,12.257,11.762,12.098,488794,0
+GPRE.US,D,20130516,000000,12.124,13.099,12.124,12.989,836527,0
+GPRE.US,D,20130517,000000,13.035,13.371,13.035,13.159,454002,0
+GPRE.US,D,20130520,000000,13.064,13.986,13.064,13.891,882184,0
+GPRE.US,D,20130521,000000,13.938,14.55,13.853,14.098,702464,0
+GPRE.US,D,20130522,000000,14.114,14.371,13.604,13.628,642376,0
+GPRE.US,D,20130523,000000,13.381,14.08,13.196,14.07,614386,0
+GPRE.US,D,20130524,000000,14.062,14.326,13.9,14.159,345017,0
+GPRE.US,D,20130528,000000,14.371,14.639,13.986,14.142,380159,0
+GPRE.US,D,20130529,000000,14.301,14.301,13.71,14.089,397854,0
+GPRE.US,D,20130530,000000,14.098,14.187,13.868,14.124,269391,0
+GPRE.US,D,20130531,000000,14.07,14.336,14.002,14.045,354144,0
+GPRE.US,D,20130603,000000,14.08,14.381,13.675,13.891,696084,0
+GPRE.US,D,20130604,000000,13.868,14.07,13.778,13.876,306141,0
+GPRE.US,D,20130605,000000,13.726,13.778,12.848,12.989,669993,0
+GPRE.US,D,20130606,000000,13.187,13.9,12.603,12.823,711605,0
+GPRE.US,D,20130607,000000,13.008,13.169,12.684,12.823,414758,0
+GPRE.US,D,20130610,000000,12.948,12.999,12.611,12.848,815143,0
+GPRE.US,D,20130611,000000,12.797,12.903,12.218,12.284,620364,0
+GPRE.US,D,20130612,000000,12.397,12.454,11.938,12.116,596285,0
+GPRE.US,D,20130613,000000,12.063,12.462,12.028,12.352,406286,0
+GPRE.US,D,20130614,000000,12.362,12.494,12.098,12.406,285362,0
+GPRE.US,D,20130617,000000,12.586,12.694,12.293,12.425,300477,0
+GPRE.US,D,20130618,000000,12.435,12.877,12.218,12.804,468440,0
+GPRE.US,D,20130619,000000,12.804,12.912,12.352,12.371,476841,0
+GPRE.US,D,20130620,000000,12.218,12.311,11.742,11.839,346657,0
+GPRE.US,D,20130621,000000,11.885,12.045,11.009,11.204,713696,0
+GPRE.US,D,20130624,000000,11.204,11.211,10.548,10.839,489261,0
+GPRE.US,D,20130625,000000,11.009,11.248,10.766,11.151,502332,0
+GPRE.US,D,20130626,000000,11.256,11.524,10.839,11.08,443935,0
+GPRE.US,D,20130627,000000,11.204,12.037,11.165,11.524,454971,0
+GPRE.US,D,20130628,000000,11.408,11.895,11.273,11.789,660460,0
+GPRE.US,D,20130701,000000,11.876,12.371,11.876,12.001,324460,0
+GPRE.US,D,20130702,000000,11.972,12.56,11.93,12.33,466782,0
+GPRE.US,D,20130703,000000,12.337,12.343,11.832,12.228,199079,0
+GPRE.US,D,20130705,000000,12.33,12.397,11.982,12.337,257464,0
+GPRE.US,D,20130708,000000,12.444,12.769,12.444,12.577,199875,0
+GPRE.US,D,20130709,000000,12.753,12.833,12.542,12.56,363224,0
+GPRE.US,D,20130710,000000,12.594,12.701,12.311,12.504,190938,0
+GPRE.US,D,20130711,000000,12.716,12.716,12.387,12.586,318863,0
+GPRE.US,D,20130712,000000,12.646,13.275,12.611,13.125,316122,0
+GPRE.US,D,20130715,000000,13.247,13.601,12.965,13.576,495235,0
+GPRE.US,D,20130716,000000,13.593,14.222,13.417,14.019,960274,0
+GPRE.US,D,20130717,000000,14.248,15.056,13.995,14.391,886657,0
+GPRE.US,D,20130718,000000,14.514,14.929,14.258,14.336,358406,0
+GPRE.US,D,20130719,000000,14.232,14.639,14.08,14.46,243486,0
+GPRE.US,D,20130722,000000,14.505,15.038,14.46,14.569,393704,0
+GPRE.US,D,20130723,000000,14.726,15.621,14.689,15.521,639685,0
+GPRE.US,D,20130724,000000,15.637,15.682,14.76,15.056,788051,0
+GPRE.US,D,20130725,000000,15.098,15.621,14.852,15.577,794085,0
+GPRE.US,D,20130726,000000,15.374,16.027,15.374,15.947,824574,0
+GPRE.US,D,20130729,000000,16,16.281,15.682,15.894,652986,0
+GPRE.US,D,20130730,000000,15.778,16.241,15.778,16.089,543478,0
+GPRE.US,D,20130731,000000,16.01,16.071,13.726,14.657,1388657,0
+GPRE.US,D,20130801,000000,14.861,15.486,14.689,14.902,871260,0
+GPRE.US,D,20130802,000000,14.92,15.047,14.487,14.674,610774,0
+GPRE.US,D,20130805,000000,14.734,15.476,14.734,15.31,920541,0
+GPRE.US,D,20130806,000000,15.31,15.476,14.603,15.009,1411309,0
+GPRE.US,D,20130807,000000,14.939,15.038,14.336,14.594,441242,0
+GPRE.US,D,20130808,000000,14.719,15.195,14.681,15.117,375225,0
+GPRE.US,D,20130809,000000,15.047,15.328,14.939,15.117,353798,0
+GPRE.US,D,20130812,000000,15.047,15.283,14.824,15.038,434723,0
+GPRE.US,D,20130813,000000,15.019,15.132,14.778,14.861,269573,0
+GPRE.US,D,20130814,000000,14.902,15.328,14.778,14.815,388402,0
+GPRE.US,D,20130815,000000,14.698,14.778,14.098,14.248,473985,0
+GPRE.US,D,20130816,000000,14.159,14.478,13.74,14.301,330971,0
+GPRE.US,D,20130819,000000,14.266,14.326,13.585,13.638,679748,0
+GPRE.US,D,20130820,000000,13.47,14.276,13.275,14.187,325827,0
+GPRE.US,D,20130821,000000,14.107,14.486,13.938,14.292,239015,0
+GPRE.US,D,20130822,000000,14.319,14.717,14.258,14.391,390134,0
+GPRE.US,D,20130823,000000,14.426,14.698,14.222,14.603,398685,0
+GPRE.US,D,20130826,000000,14.902,14.902,14.452,14.569,428673,0
+GPRE.US,D,20130827,000000,14.399,14.495,13.986,14.195,436797,0
+GPRE.US,D,20130828,000000,14.222,14.487,14.054,14.336,453040,0
+GPRE.US,D,20130829,000000,14.345,14.664,14.336,14.426,235111,0
+GPRE.US,D,20130830,000000,14.399,14.594,14.168,14.239,288918,0
+GPRE.US,D,20130903,000000,14.604,14.62,13.918,14.381,369478,0
+GPRE.US,D,20130904,000000,14.381,14.912,14.151,14.807,515402,0
+GPRE.US,D,20130905,000000,14.835,15.135,14.691,14.854,438093,0
+GPRE.US,D,20130906,000000,14.922,15.011,14.326,14.76,256778,0
+GPRE.US,D,20130909,000000,14.825,14.96,14.682,14.745,329826,0
+GPRE.US,D,20130910,000000,14.87,15.1,14.798,15.065,432618,0
+GPRE.US,D,20130911,000000,15.065,15.135,14.816,14.875,311156,0
+GPRE.US,D,20130912,000000,14.884,14.95,14.371,14.884,434202,0
+GPRE.US,D,20130913,000000,14.884,14.986,14.736,14.87,300872,0
+GPRE.US,D,20130916,000000,15.065,15.421,14.96,15.1,354081,0
+GPRE.US,D,20130917,000000,14.204,14.239,13.51,13.908,1799259,0
+GPRE.US,D,20130918,000000,14.07,14.088,13.565,13.749,908651,0
+GPRE.US,D,20130919,000000,13.796,14.106,13.749,13.947,782670,0
+GPRE.US,D,20130920,000000,13.937,14.019,13.835,13.89,689965,0
+GPRE.US,D,20130923,000000,13.867,14.019,13.485,13.976,991381,0
+GPRE.US,D,20130924,000000,13.986,13.994,13.732,13.767,694320,0
+GPRE.US,D,20130925,000000,13.805,14.062,13.749,13.928,557371,0
+GPRE.US,D,20130926,000000,13.966,14.106,13.815,13.928,360348,0
+GPRE.US,D,20130927,000000,13.918,14.106,13.843,13.966,314700,0
+GPRE.US,D,20130930,000000,13.758,14.319,13.749,14.239,809328,0
+GPRE.US,D,20131001,000000,14.187,14.56,14.058,14.409,442856,0
+GPRE.US,D,20131002,000000,14.336,14.569,14.258,14.391,457216,0
+GPRE.US,D,20131003,000000,14.391,14.55,14.088,14.444,314386,0
+GPRE.US,D,20131004,000000,14.444,14.95,14.326,14.863,535279,0
+GPRE.US,D,20131007,000000,14.745,14.863,14.417,14.427,360401,0
+GPRE.US,D,20131008,000000,14.436,14.515,13.674,13.89,481964,0
+GPRE.US,D,20131009,000000,13.908,14.807,13.843,14.336,1056581,0
+GPRE.US,D,20131010,000000,14.569,14.807,13.389,13.875,855160,0
+GPRE.US,D,20131011,000000,13.767,14.266,13.674,14.248,775811,0
+GPRE.US,D,20131014,000000,14.036,14.7,13.957,14.47,435526,0
+GPRE.US,D,20131015,000000,14.47,14.542,14.036,14.054,349416,0
+GPRE.US,D,20131016,000000,14.178,14.613,14.097,14.195,937270,0
+GPRE.US,D,20131017,000000,14.113,14.506,14.106,14.266,558836,0
+GPRE.US,D,20131018,000000,14.391,14.404,14.178,14.326,736028,0
+GPRE.US,D,20131021,000000,14.391,14.71,14.232,14.336,485686,0
+GPRE.US,D,20131022,000000,14.47,14.47,13.884,14.002,422451,0
+GPRE.US,D,20131023,000000,13.867,14.07,13.7,13.796,428763,0
+GPRE.US,D,20131024,000000,13.777,13.843,13.52,13.665,525813,0
+GPRE.US,D,20131025,000000,13.725,13.884,13.042,13.166,789450,0
+GPRE.US,D,20131028,000000,13.147,13.994,13.042,13.7,606628,0
+GPRE.US,D,20131029,000000,13.725,14.113,13.5,13.908,644723,0
+GPRE.US,D,20131030,000000,14.807,14.807,13.815,14.453,1543956,0
+GPRE.US,D,20131031,000000,14.409,14.56,14.07,14.309,593648,0
+GPRE.US,D,20131101,000000,14.284,14.326,13.478,13.485,620942,0
+GPRE.US,D,20131104,000000,13.5,13.5,13.097,13.194,811091,0
+GPRE.US,D,20131105,000000,13.31,13.994,13.31,13.947,700837,0
+GPRE.US,D,20131106,000000,13.994,14.151,13.767,13.994,553161,0
+GPRE.US,D,20131107,000000,14.027,14.258,13.843,13.884,352287,0
+GPRE.US,D,20131108,000000,13.867,14.336,13.805,14.168,464155,0
+GPRE.US,D,20131111,000000,14.113,14.326,14.002,14.045,268822,0
+GPRE.US,D,20131112,000000,13.986,13.994,13.423,13.468,391110,0
+GPRE.US,D,20131113,000000,13.36,14.232,13.343,14.195,800549,0
+GPRE.US,D,20131114,000000,14.204,14.381,14.088,14.178,508228,0
+GPRE.US,D,20131115,000000,14.195,14.506,13.636,14.027,1160842,0
+GPRE.US,D,20131118,000000,13.835,13.852,12.953,13.089,777500,0
+GPRE.US,D,20131119,000000,13.122,13.31,12.223,12.555,1060075,0
+GPRE.US,D,20131120,000000,13.335,14.336,12.962,13.815,1303888,0
+GPRE.US,D,20131121,000000,13.825,14.232,13.825,14.027,432033,0
+GPRE.US,D,20131122,000000,14.079,14.336,13.867,14.178,377479,0
+GPRE.US,D,20131125,000000,14.248,14.835,13.918,14.807,534602,0
+GPRE.US,D,20131126,000000,14.931,15.268,14.452,15.234,625748,0
+GPRE.US,D,20131127,000000,15.268,15.332,14.884,15.225,714577,0
+GPRE.US,D,20131129,000000,15.332,15.509,15.092,15.368,253466,0
+GPRE.US,D,20131202,000000,15.439,15.517,14.95,15.092,375339,0
+GPRE.US,D,20131203,000000,15.059,15.225,14.69,14.978,389842,0
+GPRE.US,D,20131204,000000,14.884,15.582,14.825,15.259,672174,0
+GPRE.US,D,20131205,000000,15.199,15.447,14.685,14.987,667166,0
+GPRE.US,D,20131206,000000,15.127,15.564,14.718,15.394,654535,0
+GPRE.US,D,20131209,000000,15.378,15.776,15.041,15.243,801275,0
+GPRE.US,D,20131210,000000,15.234,15.582,14.941,15.457,567056,0
+GPRE.US,D,20131211,000000,15.491,15.491,14.807,14.87,628674,0
+GPRE.US,D,20131212,000000,14.807,14.941,14.55,14.718,375450,0
+GPRE.US,D,20131213,000000,14.495,15.243,14.495,15.136,431334,0
+GPRE.US,D,20131216,000000,15.341,15.341,14.816,15.216,660944,0
+GPRE.US,D,20131217,000000,15.216,15.323,14.904,15.031,442014,0
+GPRE.US,D,20131218,000000,15.092,15.323,14.854,15.286,627663,0
+GPRE.US,D,20131219,000000,15.278,16.124,15.191,16.061,772714,0
+GPRE.US,D,20131220,000000,16.737,17.297,16.674,16.757,3933838,0
+GPRE.US,D,20131223,000000,16.88,17.784,16.861,17.77,4644047,0
+GPRE.US,D,20131224,000000,17.679,17.784,17.547,17.653,881342,0
+GPRE.US,D,20131226,000000,17.575,17.66,16.898,17.12,1052250,0
+GPRE.US,D,20131227,000000,17.075,17.387,16.898,17.198,590443,0
+GPRE.US,D,20131230,000000,17.164,17.484,16.951,17.173,545577,0
+GPRE.US,D,20131231,000000,17.065,17.422,16.898,17.234,669004,0
+GPRE.US,D,20140102,000000,17.085,17.324,16.71,16.915,702608,0
+GPRE.US,D,20140103,000000,16.995,17.164,16.299,16.915,823361,0
+GPRE.US,D,20140106,000000,16.951,17.396,16.62,16.674,1065406,0
+GPRE.US,D,20140107,000000,16.186,17.014,16.025,16.89,1680025,0
+GPRE.US,D,20140108,000000,17.12,17.12,16.532,16.932,1713195,0
+GPRE.US,D,20140109,000000,17.055,17.422,16.64,17.075,924854,0
+GPRE.US,D,20140110,000000,17.129,17.971,16.898,17.521,1161548,0
+GPRE.US,D,20140113,000000,17.744,17.744,16.829,17.11,1269603,0
+GPRE.US,D,20140114,000000,17.155,17.715,17.039,17.53,861998,0
+GPRE.US,D,20140115,000000,17.627,17.938,17.378,17.724,675311,0
+GPRE.US,D,20140116,000000,17.999,18.747,17.792,18.391,2188046,0
+GPRE.US,D,20140117,000000,18.499,19.53,18.348,18.816,3258627,0
+GPRE.US,D,20140121,000000,19.191,19.797,18.944,19.665,2937035,0
+GPRE.US,D,20140122,000000,19.743,20.064,19.29,19.656,2029501,0
+GPRE.US,D,20140123,000000,19.656,20.153,18.96,19.839,1687155,0
+GPRE.US,D,20140124,000000,19.566,19.726,18.692,19.54,1147202,0
+GPRE.US,D,20140127,000000,18.747,19.441,18.473,18.67,1461216,0
+GPRE.US,D,20140128,000000,18.783,18.97,18.597,18.845,718666,0
+GPRE.US,D,20140129,000000,18.683,19.585,18.454,19.35,803412,0
+GPRE.US,D,20140130,000000,19.503,19.983,19.377,19.54,814656,0
+GPRE.US,D,20140131,000000,19.265,19.922,19.129,19.812,784971,0
+GPRE.US,D,20140203,000000,19.965,19.965,19.35,19.822,997580,0
+GPRE.US,D,20140204,000000,19.912,20.331,19.603,20.106,1436499,0
+GPRE.US,D,20140205,000000,20.143,20.587,19.62,20.437,2149270,0
+GPRE.US,D,20140206,000000,20.899,21.842,19.228,20.321,2643002,0
+GPRE.US,D,20140207,000000,19.789,20.409,19.629,20.35,2130057,0
+GPRE.US,D,20140210,000000,20.197,20.882,20.153,20.65,1089787,0
+GPRE.US,D,20140211,000000,20.855,21.208,20.454,21.051,1631505,0
+GPRE.US,D,20140212,000000,21.343,21.991,20.978,21.6,1194453,0
+GPRE.US,D,20140213,000000,21.506,22.294,21.189,21.966,968500,0
+GPRE.US,D,20140214,000000,22.232,22.232,21.175,21.742,1221798,0
+GPRE.US,D,20140218,000000,21.922,23.034,21.834,22.936,1486226,0
+GPRE.US,D,20140219,000000,22.979,23.05,21.932,21.966,1201421,0
+GPRE.US,D,20140220,000000,22.187,23.416,22.001,23.23,1503087,0
+GPRE.US,D,20140221,000000,23.326,23.586,22.839,22.883,805474,0
+GPRE.US,D,20140224,000000,22.883,23.453,22.624,22.678,1091324,0
+GPRE.US,D,20140225,000000,23.015,23.487,22.457,22.988,1208168,0
+GPRE.US,D,20140226,000000,23.05,23.436,22.859,23.024,815929,0
+GPRE.US,D,20140227,000000,23.247,23.73,22.928,23.167,997328,0
+GPRE.US,D,20140228,000000,23.176,23.801,22.946,23.541,1201866,0
+GPRE.US,D,20140303,000000,23.285,24.529,23.157,24.486,1050953,0
+GPRE.US,D,20140304,000000,24.919,25.715,24.728,25.332,1222674,0
+GPRE.US,D,20140305,000000,25.332,25.384,24.673,24.939,994133,0
+GPRE.US,D,20140306,000000,25.064,25.277,24.587,25.127,972873,0
+GPRE.US,D,20140307,000000,25.384,25.493,24.376,24.627,1347715,0
+GPRE.US,D,20140310,000000,24.549,24.673,23.48,24.048,1164832,0
+GPRE.US,D,20140311,000000,24.048,24.52,23.005,23.605,1116680,0
+GPRE.US,D,20140312,000000,23.587,24.361,23.194,24.145,854541,0
+GPRE.US,D,20140313,000000,24.2,24.46,23.302,23.98,1010838,0
+GPRE.US,D,20140314,000000,23.953,25.145,23.648,24.758,1212684,0
+GPRE.US,D,20140317,000000,25.224,26.159,24.981,25.332,1416469,0
+GPRE.US,D,20140318,000000,25.358,26.159,25.277,25.891,804196,0
+GPRE.US,D,20140319,000000,26.007,26.739,25.831,26.426,1163998,0
+GPRE.US,D,20140320,000000,26.542,27.298,26.108,26.953,1200650,0
+GPRE.US,D,20140321,000000,27.256,28.119,26.64,27.106,2361873,0
+GPRE.US,D,20140324,000000,27.372,27.498,26.383,27.229,841418,0
+GPRE.US,D,20140325,000000,27.372,27.507,25.697,26.25,1803469,0
+GPRE.US,D,20140326,000000,26.25,26.491,25.314,25.553,1161992,0
+GPRE.US,D,20140327,000000,25.314,25.358,23.791,24.861,1277216,0
+GPRE.US,D,20140328,000000,24.825,26.302,24.825,25.787,989645,0
+GPRE.US,D,20140331,000000,26.348,26.99,26.024,26.687,914405,0
+GPRE.US,D,20140401,000000,26.81,28.68,26.797,28.333,1657727,0
+GPRE.US,D,20140402,000000,28.324,29.038,27.516,27.691,1637342,0
+GPRE.US,D,20140403,000000,27.664,27.975,25.976,26.294,1727626,0
+GPRE.US,D,20140404,000000,26.294,26.723,25.127,25.466,2036204,0
+GPRE.US,D,20140407,000000,25.384,26.15,24.596,24.919,1318510,0
+GPRE.US,D,20140408,000000,25.074,25.804,24.343,25.653,1278764,0
+GPRE.US,D,20140409,000000,25.759,25.829,24.968,25.724,661588,0
+GPRE.US,D,20140410,000000,25.715,25.746,24.386,24.807,947889,0
+GPRE.US,D,20140411,000000,24.529,25.358,24.105,24.406,716696,0
+GPRE.US,D,20140414,000000,25.046,25.163,24.005,24.361,858822,0
+GPRE.US,D,20140415,000000,24.568,24.939,23.658,24.778,1057451,0
+GPRE.US,D,20140416,000000,25.029,25.985,24.886,25.85,1490030,0
+GPRE.US,D,20140417,000000,25.891,26.141,25.286,25.787,1979008,0
+GPRE.US,D,20140421,000000,25.724,27.087,25.573,26.898,874883,0
+GPRE.US,D,20140422,000000,26.933,27.391,26.614,27.256,673176,0
+GPRE.US,D,20140423,000000,27.192,27.531,26.8,27.201,610963,0
+GPRE.US,D,20140424,000000,27.326,27.576,26.302,26.348,786223,0
+GPRE.US,D,20140425,000000,26.542,26.648,25.626,25.661,991310,0
+GPRE.US,D,20140428,000000,25.643,26.331,24.719,25.112,1100207,0
+GPRE.US,D,20140429,000000,25.509,25.884,25.005,25.394,1155987,0
+GPRE.US,D,20140430,000000,26.858,27.594,25.867,26.632,2074072,0
+GPRE.US,D,20140501,000000,26.866,27.345,25.438,25.715,1381132,0
+GPRE.US,D,20140502,000000,25.145,25.643,24.596,25.35,1718004,0
+GPRE.US,D,20140505,000000,25.119,25.503,24.835,24.958,1052667,0
+GPRE.US,D,20140506,000000,24.87,25.083,23.622,23.861,2279943,0
+GPRE.US,D,20140507,000000,23.791,24.468,23.38,24.104,1549004,0
+GPRE.US,D,20140508,000000,23.934,24.443,23.203,23.31,1471923,0
+GPRE.US,D,20140509,000000,23.184,23.897,22.988,23.407,1068697,0
+GPRE.US,D,20140512,000000,23.417,24.736,23.417,24.376,885909,0
+GPRE.US,D,20140513,000000,24.568,24.636,23.861,24.406,710089,0
+GPRE.US,D,20140514,000000,24.254,24.434,23.578,23.934,905113,0
+GPRE.US,D,20140515,000000,23.88,23.88,22.979,23.034,1206608,0
+GPRE.US,D,20140516,000000,22.962,24.17,22.821,24.163,1019692,0
+GPRE.US,D,20140519,000000,23.98,25.112,23.782,24.839,958336,0
+GPRE.US,D,20140520,000000,24.719,25.011,24.21,24.529,800694,0
+GPRE.US,D,20140521,000000,24.664,25.124,24.317,24.852,829374,0
+GPRE.US,D,20140522,000000,24.978,25.189,24.736,24.807,872884,0
+GPRE.US,D,20140523,000000,24.758,25.137,24.386,25.029,921536,0
+GPRE.US,D,20140527,000000,25.251,25.305,24.745,24.948,715996,0
+GPRE.US,D,20140528,000000,24.835,25.725,24.316,25.554,975356,0
+GPRE.US,D,20140529,000000,25.725,26.137,25.333,26.026,998889,0
+GPRE.US,D,20140530,000000,26.017,26.278,25.51,26.064,1145152,0
+GPRE.US,D,20140602,000000,26.11,26.268,25.431,26.17,907871,0
+GPRE.US,D,20140603,000000,25.993,26.535,25.893,26.428,1117842,0
+GPRE.US,D,20140604,000000,26.493,26.833,25.778,26.467,994989,0
+GPRE.US,D,20140605,000000,26.519,26.974,25.832,26.9,730228,0
+GPRE.US,D,20140606,000000,26.964,27.02,26.333,26.833,981965,0
+GPRE.US,D,20140609,000000,27.302,28.447,27.073,28.132,1854298,0
+GPRE.US,D,20140610,000000,28.132,28.417,27.695,27.812,743064,0
+GPRE.US,D,20140611,000000,27.759,28.347,27.749,28.188,547886,0
+GPRE.US,D,20140612,000000,27.999,28.409,27.292,27.704,647615,0
+GPRE.US,D,20140613,000000,27.712,27.936,27.401,27.778,509211,0
+GPRE.US,D,20140616,000000,27.785,28.275,27.644,28.054,577970,0
+GPRE.US,D,20140617,000000,28.142,28.99,28.08,28.955,885747,0
+GPRE.US,D,20140618,000000,29.045,29.045,28.328,28.633,748941,0
+GPRE.US,D,20140619,000000,28.581,28.651,27.196,28.447,1269022,0
+GPRE.US,D,20140620,000000,28.447,29.017,28.258,28.963,911477,0
+GPRE.US,D,20140623,000000,28.856,29.389,28.571,28.9,867736,0
+GPRE.US,D,20140624,000000,28.704,29.499,28.571,28.694,999157,0
+GPRE.US,D,20140625,000000,28.551,29.139,28.289,28.946,613111,0
+GPRE.US,D,20140626,000000,29.017,29.233,28.409,29.098,661959,0
+GPRE.US,D,20140627,000000,28.927,29.684,28.669,28.828,3035237,0
+GPRE.US,D,20140630,000000,28.963,29.9,28.437,29.319,918134,0
+GPRE.US,D,20140701,000000,29.365,30.104,29.045,30.061,914206,0
+GPRE.US,D,20140702,000000,29.97,30.775,29.855,30.052,1121097,0
+GPRE.US,D,20140703,000000,30.255,30.432,29.892,30.353,483154,0
+GPRE.US,D,20140707,000000,30.273,30.614,29.819,30.084,847869,0
+GPRE.US,D,20140708,000000,30.15,30.302,29.194,29.961,1162809,0
+GPRE.US,D,20140709,000000,30.15,32.014,30.062,31.489,2090685,0
+GPRE.US,D,20140710,000000,30.962,31.711,30.936,31.336,1288799,0
+GPRE.US,D,20140711,000000,31.496,32.674,31.398,32.521,1431965,0
+GPRE.US,D,20140714,000000,33.021,33.895,33.021,33.633,1794632,0
+GPRE.US,D,20140715,000000,33.681,33.985,32.682,33.117,1021991,0
+GPRE.US,D,20140716,000000,33.415,33.568,32.915,33.117,1224932,0
+GPRE.US,D,20140717,000000,33.003,33.145,32.077,32.216,1316528,0
+GPRE.US,D,20140718,000000,32.216,33.243,32.041,33.012,662626,0
+GPRE.US,D,20140721,000000,33.003,33.652,32.682,33.608,1726054,0
+GPRE.US,D,20140722,000000,33.895,34.806,33.72,34.475,2123622,0
+GPRE.US,D,20140723,000000,34.61,35.109,33.922,35.083,1148000,0
+GPRE.US,D,20140724,000000,35.063,35.305,34.128,34.484,1574391,0
+GPRE.US,D,20140725,000000,34.295,34.93,33.903,34.575,1330783,0
+GPRE.US,D,20140728,000000,35.651,35.651,34.626,35.516,1270905,0
+GPRE.US,D,20140729,000000,35.651,35.678,34.457,35.054,2295179,0
+GPRE.US,D,20140730,000000,33.261,35.499,33.003,34.36,3193468,0
+GPRE.US,D,20140731,000000,33.993,34.484,33.227,33.44,2007830,0
+GPRE.US,D,20140801,000000,33.729,35.324,33.538,35.152,1555705,0
+GPRE.US,D,20140804,000000,35.465,36.276,35.305,35.876,2004462,0
+GPRE.US,D,20140805,000000,35.688,36.034,35.092,35.475,1215146,0
+GPRE.US,D,20140806,000000,35.333,36.196,35.134,35.45,1355733,0
+GPRE.US,D,20140807,000000,35.698,36.082,35.251,35.61,1242977,0
+GPRE.US,D,20140808,000000,35.821,36.206,35.297,36.11,992016,0
+GPRE.US,D,20140811,000000,36.367,37.908,36.11,37.688,1527374,0
+GPRE.US,D,20140812,000000,37.668,37.704,36.242,36.437,1174656,0
+GPRE.US,D,20140813,000000,36.741,38.131,36.578,37.802,1476571,0
+GPRE.US,D,20140814,000000,38.73,39.141,37.473,38.008,1082088,0
+GPRE.US,D,20140815,000000,38.215,38.483,37.355,37.668,1029584,0
+GPRE.US,D,20140818,000000,37.988,38.711,37.579,38.516,1074135,0
+GPRE.US,D,20140819,000000,38.766,39.736,38.533,39.033,1105307,0
+GPRE.US,D,20140820,000000,39.113,39.765,38.659,39.211,1439699,0
+GPRE.US,D,20140821,000000,39.193,39.533,38.375,39.105,701400,0
+GPRE.US,D,20140822,000000,39.059,39.699,38.392,39.363,720456,0
+GPRE.US,D,20140825,000000,39.872,40.038,39.267,39.825,681233,0
+GPRE.US,D,20140826,000000,39.935,40.147,39.099,39.149,1001638,0
+GPRE.US,D,20140827,000000,39.239,40.837,39.032,39.853,1451588,0
+GPRE.US,D,20140828,000000,39.803,39.998,39.112,39.952,758189,0
+GPRE.US,D,20140829,000000,40.051,40.613,39.746,39.935,617073,0
+GPRE.US,D,20140902,000000,40.248,40.302,39.551,39.928,805604,0
+GPRE.US,D,20140903,000000,39.988,40.917,39.765,40.88,1373865,0
+GPRE.US,D,20140904,000000,40.945,41.353,40.131,40.282,1236382,0
+GPRE.US,D,20140905,000000,40.077,40.418,39.382,39.979,1126494,0
+GPRE.US,D,20140908,000000,39.998,40.522,39.718,39.96,721520,0
+GPRE.US,D,20140909,000000,40.077,40.354,39.524,39.718,924763,0
+GPRE.US,D,20140910,000000,39.952,40.541,39.641,40.024,934762,0
+GPRE.US,D,20140911,000000,39.479,39.809,36.572,38.013,3453708,0
+GPRE.US,D,20140912,000000,38.032,38.531,36.63,36.797,1622744,0
+GPRE.US,D,20140915,000000,36.797,37.029,35.547,35.592,1589138,0
+GPRE.US,D,20140916,000000,35.517,37.384,35.161,37.181,1926021,0
+GPRE.US,D,20140917,000000,37.154,37.881,35.11,35.19,1811908,0
+GPRE.US,D,20140918,000000,35.442,35.566,33.64,33.991,2073855,0
+GPRE.US,D,20140919,000000,34.118,34.252,32.546,33.017,3392567,0
+GPRE.US,D,20140922,000000,32.661,33.421,32.213,32.286,1739912,0
+GPRE.US,D,20140923,000000,32.312,33.368,31.954,32.071,1517089,0
+GPRE.US,D,20140924,000000,32.197,33.751,31.578,33.575,2241890,0
+GPRE.US,D,20140925,000000,33.303,33.735,32.696,33.152,1559161,0
+GPRE.US,D,20140926,000000,33.25,34.557,33.105,34.465,1347939,0
+GPRE.US,D,20140929,000000,34.134,35.082,33.991,34.574,1605772,0
+GPRE.US,D,20140930,000000,34.565,34.716,33.098,33.412,2218573,0
+GPRE.US,D,20141001,000000,33.481,33.751,31.204,31.544,3261925,0
+GPRE.US,D,20141002,000000,31.274,31.435,28.746,29.71,4211718,0
+GPRE.US,D,20141003,000000,30.026,30.721,29.373,30.624,1925700,0
+GPRE.US,D,20141006,000000,30.678,30.767,28.761,29.175,1812574,0
+GPRE.US,D,20141007,000000,28.989,29.615,28.826,29.034,1575117,0
+GPRE.US,D,20141008,000000,29.263,29.263,27.39,29.015,2466522,0
+GPRE.US,D,20141009,000000,29.015,29.249,27.335,27.718,1691636,0
+GPRE.US,D,20141010,000000,27.575,28.033,26.075,26.904,2004497,0
+GPRE.US,D,20141013,000000,26.869,27.47,25.396,25.52,2009294,0
+GPRE.US,D,20141014,000000,25.69,26.154,24.117,24.384,2621990,0
+GPRE.US,D,20141015,000000,23.922,26.154,23.161,25.754,3053176,0
+GPRE.US,D,20141016,000000,24.958,27.53,24.625,27.03,1672521,0
+GPRE.US,D,20141017,000000,27.64,28.159,26.361,26.788,1489525,0
+GPRE.US,D,20141020,000000,27.03,28.119,27.03,27.798,1401899,0
+GPRE.US,D,20141021,000000,28.237,29.213,27.995,28.514,1689969,0
+GPRE.US,D,20141022,000000,28.746,29.81,28.203,28.212,1489341,0
+GPRE.US,D,20141023,000000,28.683,29.249,28.165,28.702,1189341,0
+GPRE.US,D,20141024,000000,28.667,28.675,27.764,28.076,805261,0
+GPRE.US,D,20141027,000000,27.863,27.863,26.343,27.621,1344442,0
+GPRE.US,D,20141028,000000,27.863,29.043,27.726,28.784,1456257,0
+GPRE.US,D,20141029,000000,29.479,32.312,29.479,30.821,2674981,0
+GPRE.US,D,20141030,000000,30.821,30.973,29.203,30.382,1938417,0
+GPRE.US,D,20141031,000000,30.597,30.836,29.677,30.562,2045875,0
+GPRE.US,D,20141103,000000,30.702,31.812,30.17,30.9,1575528,0
+GPRE.US,D,20141104,000000,30.668,30.919,29.183,30.043,1230071,0
+GPRE.US,D,20141105,000000,30.284,31.339,29.916,30.955,1653162,0
+GPRE.US,D,20141106,000000,30.836,31.257,29.899,30.615,1204114,0
+GPRE.US,D,20141107,000000,30.606,31.482,30.606,31.302,1431582,0
+GPRE.US,D,20141110,000000,31.453,31.883,30.274,30.632,1378811,0
+GPRE.US,D,20141111,000000,30.686,31.043,30.17,30.624,861307,0
+GPRE.US,D,20141112,000000,30.489,30.659,29.692,30.035,1299973,0
+GPRE.US,D,20141113,000000,29.892,30.65,29.096,29.498,1254917,0
+GPRE.US,D,20141114,000000,29.552,30.186,29.356,29.803,1160847,0
+GPRE.US,D,20141117,000000,29.667,30.785,29.242,30.364,1269244,0
+GPRE.US,D,20141118,000000,30.451,31.659,30.364,31.435,1595943,0
+GPRE.US,D,20141119,000000,31.527,31.605,30.498,30.514,1256146,0
+GPRE.US,D,20141120,000000,30.444,31.426,30.221,31.329,832918,0
+GPRE.US,D,20141121,000000,31.874,32.437,29.803,31.149,2536168,0
+GPRE.US,D,20141124,000000,31.248,31.426,30.587,31.265,773607,0
+GPRE.US,D,20141125,000000,31.453,31.624,30.049,30.253,1076165,0
+GPRE.US,D,20141126,000000,30.227,30.281,29.503,29.905,635188,0
+GPRE.US,D,20141128,000000,29.268,29.296,26.016,26.877,1370989,0
+GPRE.US,D,20141201,000000,26.869,27.12,24.771,24.972,3389279,0
+GPRE.US,D,20141202,000000,25.033,25.57,24.264,24.406,2153754,0
+GPRE.US,D,20141203,000000,24.521,25.849,24.452,25.55,1807555,0
+GPRE.US,D,20141204,000000,25.131,25.131,23.573,23.824,1590179,0
+GPRE.US,D,20141205,000000,23.851,24.18,23.042,23.477,1644046,0
+GPRE.US,D,20141208,000000,23.313,23.467,21.111,21.37,1855365,0
+GPRE.US,D,20141209,000000,21.254,22.024,20.859,21.961,1832157,0
+GPRE.US,D,20141210,000000,21.568,21.745,19.487,19.837,2381186,0
+GPRE.US,D,20141211,000000,19.837,20.545,19.642,19.667,1435605,0
+GPRE.US,D,20141212,000000,19.373,20.09,19.12,19.293,1344829,0
+GPRE.US,D,20141215,000000,19.4,20.004,19.082,19.158,1912795,0
+GPRE.US,D,20141216,000000,19.014,20.386,18.979,19.14,1450330,0
+GPRE.US,D,20141217,000000,19.183,21.351,19.041,20.885,2365898,0
+GPRE.US,D,20141218,000000,21.495,22.061,20.213,20.84,1858034,0
+GPRE.US,D,20141219,000000,20.95,22.757,20.859,22.677,2904483,0
+GPRE.US,D,20141222,000000,22.372,22.535,21.646,22.149,1219814,0
+GPRE.US,D,20141223,000000,22.32,22.697,22.159,22.649,715618,0
+GPRE.US,D,20141224,000000,22.506,22.998,22.176,22.793,623195,0
+GPRE.US,D,20141226,000000,22.793,23.197,22.535,23.108,693613,0
+GPRE.US,D,20141229,000000,23.007,23.538,22.355,22.597,1358666,0
+GPRE.US,D,20141230,000000,22.58,23.036,22.167,22.409,1797944,0
+GPRE.US,D,20141231,000000,22.312,22.63,21.835,22.194,1394147,0
+GPRE.US,D,20150102,000000,22.292,23.233,22.095,23.026,1299347,0
+GPRE.US,D,20150105,000000,21.646,22.59,20.6,20.681,1539597,0
+GPRE.US,D,20150106,000000,20.698,21.02,19.12,19.471,1744259,0
+GPRE.US,D,20150107,000000,19.819,19.901,19.098,19.203,1621256,0
+GPRE.US,D,20150108,000000,19.267,20.206,19.14,19.819,2401178,0
+GPRE.US,D,20150109,000000,19.901,20.69,19.614,20.501,1371356,0
+GPRE.US,D,20150112,000000,20.618,20.618,19.309,19.981,1495520,0
+GPRE.US,D,20150113,000000,20.51,20.635,19.544,19.92,1042368,0
+GPRE.US,D,20150114,000000,19.614,19.945,18.899,19.56,1516070,0
+GPRE.US,D,20150115,000000,19.445,19.693,18.261,18.36,1476381,0
+GPRE.US,D,20150116,000000,18.227,19.229,18.191,19.158,1281703,0
+GPRE.US,D,20150120,000000,19.112,19.471,18.546,19.452,1167903,0
+GPRE.US,D,20150121,000000,19.569,20.055,19.112,19.409,1170279,0
+GPRE.US,D,20150122,000000,19.419,20.062,19.229,19.955,1525584,0
+GPRE.US,D,20150123,000000,19.976,21.087,19.803,20.815,1218915,0
+GPRE.US,D,20150126,000000,20.367,22.043,20.367,21.985,1290538,0
+GPRE.US,D,20150127,000000,21.582,22.563,21.082,22.203,1234331,0
+GPRE.US,D,20150128,000000,22.178,22.329,21.379,21.72,1283085,0
+GPRE.US,D,20150129,000000,21.629,21.935,20.239,20.904,1716238,0
+GPRE.US,D,20150130,000000,20.716,21.518,20.6,20.968,1256714,0
+GPRE.US,D,20150202,000000,21.191,22.622,21.111,22.563,1417203,0
+GPRE.US,D,20150203,000000,22.544,23.323,21.955,22.658,1693122,0
+GPRE.US,D,20150204,000000,22.39,22.757,21.505,21.985,1991001,0
+GPRE.US,D,20150205,000000,22.783,24.444,22.436,23.707,3049682,0
+GPRE.US,D,20150206,000000,24.027,24.321,22.973,23.76,2192681,0
+GPRE.US,D,20150209,000000,23.682,24.511,23.682,24.094,1562942,0
+GPRE.US,D,20150210,000000,24.18,24.2,22.597,22.865,1288001,0
+GPRE.US,D,20150211,000000,22.48,22.981,21.505,22.515,1414480,0
+GPRE.US,D,20150212,000000,22.921,24.103,22.606,23.341,1265188,0
+GPRE.US,D,20150213,000000,23.538,23.707,22.355,22.84,1022047,0
+GPRE.US,D,20150217,000000,22.535,23.026,22.087,22.875,639709,0
+GPRE.US,D,20150218,000000,22.722,23.082,22.274,22.472,804797,0
+GPRE.US,D,20150219,000000,21.871,22.885,21.728,22.409,759977,0
+GPRE.US,D,20150220,000000,22.419,22.732,21.985,22.399,790214,0
+GPRE.US,D,20150223,000000,22.282,22.803,21.871,22.194,1014094,0
+GPRE.US,D,20150224,000000,22.372,22.445,21.828,22.252,885516,0
+GPRE.US,D,20150225,000000,22.213,22.516,20.048,21.016,2359024,0
+GPRE.US,D,20150226,000000,20.854,21.086,20.216,20.871,724480,0
+GPRE.US,D,20150227,000000,20.919,21.179,20.308,20.89,788225,0
+GPRE.US,D,20150302,000000,20.871,21.403,20.549,21.107,925958,0
+GPRE.US,D,20150303,000000,21.062,21.726,20.928,21.062,870535,0
+GPRE.US,D,20150304,000000,21.025,21.789,20.603,21.654,1023120,0
+GPRE.US,D,20150305,000000,21.799,23.504,21.566,23.353,1516371,0
+GPRE.US,D,20150306,000000,23.055,23.396,22.709,22.983,1233129,0
+GPRE.US,D,20150309,000000,24.235,27.135,24.235,26.424,5512916,0
+GPRE.US,D,20150310,000000,26.085,26.094,25.078,25.123,2382681,0
+GPRE.US,D,20150311,000000,24.982,25.572,24.737,25.544,1012545,0
+GPRE.US,D,20150312,000000,25.609,26.131,25.213,25.303,1053171,0
+GPRE.US,D,20150313,000000,25.023,25.275,24.151,25.213,1081101,0
+GPRE.US,D,20150316,000000,25.185,25.411,23.745,24.11,1638683,0
+GPRE.US,D,20150317,000000,23.975,24.486,23.368,24.063,967584,0
+GPRE.US,D,20150318,000000,23.812,25.365,23.209,24.991,1398735,0
+GPRE.US,D,20150319,000000,24.509,25.285,24.27,25.195,773157,0
+GPRE.US,D,20150320,000000,25.322,25.544,24.871,24.871,1414873,0
+GPRE.US,D,20150323,000000,24.77,25.141,24.053,24.187,1276870,0
+GPRE.US,D,20150324,000000,24.126,24.177,23.396,23.919,1654709,0
+GPRE.US,D,20150325,000000,24.033,24.673,23.91,24.216,1082661,0
+GPRE.US,D,20150326,000000,24.314,25.05,23.702,24.207,705264,0
+GPRE.US,D,20150327,000000,24.226,24.297,23.578,24.116,562255,0
+GPRE.US,D,20150330,000000,24.297,25.078,24.053,24.855,769815,0
+GPRE.US,D,20150331,000000,24.612,25.76,24.509,25.654,1191102,0
+GPRE.US,D,20150401,000000,25.392,27.118,25.392,26.678,1496339,0
+GPRE.US,D,20150402,000000,26.577,27.001,26.057,26.328,738432,0
+GPRE.US,D,20150406,000000,26.184,27.524,26.184,26.955,1138975,0
+GPRE.US,D,20150407,000000,26.851,27.45,26.354,26.472,754938,0
+GPRE.US,D,20150408,000000,26.217,26.919,25.876,26.131,706715,0
+GPRE.US,D,20150409,000000,26.131,26.614,25.903,26.048,725197,0
+GPRE.US,D,20150410,000000,26.184,27.09,25.86,27.02,560362,0
+GPRE.US,D,20150413,000000,27.244,27.547,26.774,27.235,781279,0
+GPRE.US,D,20150414,000000,27.295,27.441,26.9,27.001,545449,0
+GPRE.US,D,20150415,000000,27.217,27.683,26.936,27.073,762689,0
+GPRE.US,D,20150416,000000,27.027,27.398,26.568,27.081,811082,0
+GPRE.US,D,20150417,000000,26.606,27.514,26.328,27.45,849057,0
+GPRE.US,D,20150420,000000,27.538,28.457,27.538,27.864,1118541,0
+GPRE.US,D,20150421,000000,27.854,28.105,27.046,27.505,1062589,0
+GPRE.US,D,20150422,000000,27.593,27.951,27.152,27.487,1107544,0
+GPRE.US,D,20150423,000000,27.505,28.152,27.398,28.152,619125,0
+GPRE.US,D,20150424,000000,28.286,28.668,27.9,28.545,737188,0
+GPRE.US,D,20150427,000000,28.501,28.744,27.244,27.673,1052390,0
+GPRE.US,D,20150428,000000,27.556,28.896,27.367,28.887,1786915,0
+GPRE.US,D,20150429,000000,27.584,29.444,27.263,27.942,2154529,0
+GPRE.US,D,20150430,000000,27.891,28.369,27.529,27.979,727859,0
+GPRE.US,D,20150501,000000,28.017,28.113,27.46,27.872,583733,0
+GPRE.US,D,20150504,000000,27.845,28.069,26.812,26.86,765698,0
+GPRE.US,D,20150505,000000,27.181,27.701,26.668,26.774,821123,0
+GPRE.US,D,20150506,000000,27.118,28.142,27.09,27.854,947501,0
+GPRE.US,D,20150507,000000,27.727,27.765,26.926,27.45,609428,0
+GPRE.US,D,20150508,000000,27.692,28.529,27.02,28.349,643832,0
+GPRE.US,D,20150511,000000,28.501,29.113,28.349,28.6,781501,0
+GPRE.US,D,20150512,000000,28.492,28.574,27.719,28.069,577489,0
+GPRE.US,D,20150513,000000,28.474,28.896,27.989,28.645,870871,0
+GPRE.US,D,20150514,000000,28.807,29.193,28.484,28.636,680892,0
+GPRE.US,D,20150515,000000,28.655,29.112,27.909,28.457,417487,0
+GPRE.US,D,20150518,000000,28.286,28.584,27.918,28.232,576062,0
+GPRE.US,D,20150519,000000,28.753,30.146,28.744,28.978,1534754,0
+GPRE.US,D,20150520,000000,28.952,29.48,27.746,28.122,996408,0
+GPRE.US,D,20150521,000000,27.756,29.559,27.692,29.076,1116051,0
+GPRE.US,D,20150522,000000,28.824,29.301,28.574,29.076,535322,0
+GPRE.US,D,20150526,000000,28.771,29.066,28.241,28.465,657024,0
+GPRE.US,D,20150527,000000,28.376,29.025,28.016,28.995,730683,0
+GPRE.US,D,20150528,000000,28.6,29.015,28.131,29.005,901695,0
+GPRE.US,D,20150529,000000,29.735,30.663,28.086,29.6,2128440,0
+GPRE.US,D,20150601,000000,29.438,29.438,28.628,28.681,614233,0
+GPRE.US,D,20150602,000000,28.61,28.808,27.817,27.997,802710,0
+GPRE.US,D,20150603,000000,28.105,29.265,27.402,27.493,1571599,0
+GPRE.US,D,20150604,000000,27.367,27.529,26.332,27.428,1314275,0
+GPRE.US,D,20150605,000000,27.349,28.258,27.006,28.195,631881,0
+GPRE.US,D,20150608,000000,28.195,28.61,27.726,28.339,542073,0
+GPRE.US,D,20150609,000000,28.545,28.798,28.007,28.06,414241,0
+GPRE.US,D,20150610,000000,28.121,29.078,28.121,28.419,1258979,0
+GPRE.US,D,20150611,000000,28.492,28.87,28.187,28.393,508482,0
+GPRE.US,D,20150612,000000,28.293,28.439,27.195,27.312,796180,0
+GPRE.US,D,20150615,000000,27.077,27.467,26.856,26.942,952041,0
+GPRE.US,D,20150616,000000,26.847,28.302,26.847,28.231,743894,0
+GPRE.US,D,20150617,000000,28.285,29.572,27.889,28.223,1041407,0
+GPRE.US,D,20150618,000000,28.439,28.953,28.302,28.383,890764,0
+GPRE.US,D,20150619,000000,28.007,28.591,27.978,27.978,604574,0
+GPRE.US,D,20150622,000000,28.151,28.628,27.978,28.078,497779,0
+GPRE.US,D,20150623,000000,28.177,28.289,27.529,27.853,530269,0
+GPRE.US,D,20150624,000000,27.853,28.121,27.418,27.871,538077,0
+GPRE.US,D,20150625,000000,28.016,28.016,25.429,25.69,1403416,0
+GPRE.US,D,20150626,000000,25.375,26.032,24.214,24.879,3638981,0
+GPRE.US,D,20150629,000000,24.601,25.159,24.015,24.061,1372889,0
+GPRE.US,D,20150630,000000,24.269,24.923,23.957,24.818,1287627,0
+GPRE.US,D,20150701,000000,25.041,25.366,23.584,24.24,1043960,0
+GPRE.US,D,20150702,000000,24.403,25.05,23.752,23.835,643537,0
+GPRE.US,D,20150706,000000,23.439,24.041,22.979,24.005,898643,0
+GPRE.US,D,20150707,000000,24.005,24.466,23.05,24.233,852798,0
+GPRE.US,D,20150708,000000,23.987,24.322,22.222,22.584,1142539,0
+GPRE.US,D,20150709,000000,23.015,24.491,22.889,24.175,989450,0
+GPRE.US,D,20150710,000000,24.499,24.594,23.618,23.656,486344,0
+GPRE.US,D,20150713,000000,23.818,24.185,23.574,23.972,424178,0
+GPRE.US,D,20150714,000000,24.023,24.77,23.985,24.527,943940,0
+GPRE.US,D,20150715,000000,24.312,24.618,23.239,23.467,694316,0
+GPRE.US,D,20150716,000000,23.781,24.339,23.477,23.519,585922,0
+GPRE.US,D,20150717,000000,23.529,23.646,22.609,23.041,923288,0
+GPRE.US,D,20150720,000000,22.952,22.997,22.205,22.762,693939,0
+GPRE.US,D,20150721,000000,22.673,23.449,22.431,22.548,834591,0
+GPRE.US,D,20150722,000000,22.476,22.476,21.574,22.08,718139,0
+GPRE.US,D,20150723,000000,20.88,21.995,20.854,21.403,1557613,0
+GPRE.US,D,20150724,000000,21.394,21.835,20.359,20.521,1871889,0
+GPRE.US,D,20150727,000000,20.267,21.015,19.718,20.557,1618115,0
+GPRE.US,D,20150728,000000,20.791,21.6,20.151,21.305,1128217,0
+GPRE.US,D,20150729,000000,20.393,21.735,19.594,21.549,1457704,0
+GPRE.US,D,20150730,000000,21.539,22.51,20.016,20.592,1422514,0
+GPRE.US,D,20150731,000000,20.592,20.809,20.088,20.222,1258103,0
+GPRE.US,D,20150803,000000,20.016,20.222,19.143,19.44,1162646,0
+GPRE.US,D,20150804,000000,19.44,19.718,18.756,18.998,746002,0
+GPRE.US,D,20150805,000000,19.133,19.62,18.151,18.386,1121779,0
+GPRE.US,D,20150806,000000,18.765,19.051,17.892,18.9,759804,0
+GPRE.US,D,20150807,000000,18.683,18.756,17.585,17.892,1578260,0
+GPRE.US,D,20150810,000000,18.062,18.882,17.53,18.825,835921,0
+GPRE.US,D,20150811,000000,18.574,18.673,17.738,18.468,1451542,0
+GPRE.US,D,20150812,000000,18.476,19.784,18.042,19.681,1288408,0
+GPRE.US,D,20150813,000000,20.034,21.917,20.034,21.17,1884657,0
+GPRE.US,D,20150814,000000,21.151,21.287,20.62,21.097,1007879,0
+GPRE.US,D,20150817,000000,21.062,21.062,20.332,20.341,989341,0
+GPRE.US,D,20150818,000000,20.239,20.286,19.466,19.584,876221,0
+GPRE.US,D,20150819,000000,19.657,19.657,18.783,18.99,798734,0
+GPRE.US,D,20150820,000000,18.961,19.431,17.601,17.601,1185391,0
+GPRE.US,D,20150821,000000,17.069,17.901,16.727,16.963,1636321,0
+GPRE.US,D,20150824,000000,16.07,17.475,15.431,16.35,1417291,0
+GPRE.US,D,20150825,000000,17.224,17.232,15.78,15.847,1071379,0
+GPRE.US,D,20150826,000000,16.21,16.581,15.78,16.499,825368,0
+GPRE.US,D,20150827,000000,16.779,17.959,16.562,17.897,1073551,0
+GPRE.US,D,20150828,000000,17.803,19.374,17.696,18.64,1677639,0
+GPRE.US,D,20150831,000000,18.795,19.472,18.205,19.284,703977,0
+GPRE.US,D,20150901,000000,18.693,18.984,18.121,18.331,680161,0
+GPRE.US,D,20150902,000000,18.674,18.674,17.649,18.349,574427,0
+GPRE.US,D,20150903,000000,18.504,19.101,18.322,18.504,436940,0
+GPRE.US,D,20150904,000000,18.175,18.402,17.639,17.877,565057,0
+GPRE.US,D,20150908,000000,18.256,18.855,17.877,18.555,837937,0
+GPRE.US,D,20150909,000000,18.855,19.775,18.495,18.584,1319533,0
+GPRE.US,D,20150910,000000,18.621,19.119,18.312,18.683,525164,0
+GPRE.US,D,20150911,000000,18.458,18.767,18.331,18.748,404747,0
+GPRE.US,D,20150914,000000,18.701,18.828,18.256,18.312,543226,0
+GPRE.US,D,20150915,000000,18.429,19.266,18.392,19.047,598794,0
+GPRE.US,D,20150916,000000,19.085,19.609,19.085,19.284,887220,0
+GPRE.US,D,20150917,000000,19.019,19.727,18.785,19.156,698561,0
+GPRE.US,D,20150918,000000,18.776,19.11,18.275,18.674,1246543,0
+GPRE.US,D,20150921,000000,18.885,19.382,18.476,18.994,1140259,0
+GPRE.US,D,20150922,000000,18.594,19.392,18.24,19.181,1053487,0
+GPRE.US,D,20150923,000000,19.327,19.5,18.64,18.719,1488225,0
+GPRE.US,D,20150924,000000,18.439,18.584,17.793,18.157,1053551,0
+GPRE.US,D,20150925,000000,18.458,18.458,17.215,17.262,912140,0
+GPRE.US,D,20150928,000000,16.924,17.296,16.126,16.562,1127008,0
+GPRE.US,D,20150929,000000,16.669,17.314,16.625,16.915,971788,0
+GPRE.US,D,20150930,000000,16.988,17.907,16.988,17.649,977630,0
+GPRE.US,D,20151001,000000,17.857,18.801,17.252,17.378,1415565,0
+GPRE.US,D,20151002,000000,17.378,18.902,16.86,18.847,933748,0
+GPRE.US,D,20151005,000000,19.128,19.49,18.693,18.928,916720,0
+GPRE.US,D,20151006,000000,18.946,20.27,18.865,19.937,1097809,0
+GPRE.US,D,20151007,000000,20.498,21.451,19.317,19.582,1478299,0
+GPRE.US,D,20151008,000000,19.454,20.184,19.21,20.055,984136,0
+GPRE.US,D,20151009,000000,20.144,20.233,19.337,20.154,908499,0
+GPRE.US,D,20151012,000000,19.909,20.78,18.688,19.236,722268,0
+GPRE.US,D,20151013,000000,19.21,19.698,18.612,18.621,883363,0
+GPRE.US,D,20151014,000000,18.545,19.181,18.285,18.865,714452,0
+GPRE.US,D,20151015,000000,18.71,19.173,17.83,18.92,915226,0
+GPRE.US,D,20151016,000000,19.055,19.101,18.349,18.894,659655,0
+GPRE.US,D,20151019,000000,18.701,18.902,17.705,17.83,702710,0
+GPRE.US,D,20151020,000000,17.713,18.412,17.696,18.078,672446,0
+GPRE.US,D,20151021,000000,18.13,18.24,17.151,17.186,784243,0
+GPRE.US,D,20151022,000000,17.286,18.195,17.233,17.923,833639,0
+GPRE.US,D,20151023,000000,17.923,18.275,17.432,17.959,718311,0
+GPRE.US,D,20151026,000000,17.732,18.003,17.242,17.458,762082,0
+GPRE.US,D,20151027,000000,17.186,17.414,16.796,17.068,890642,0
+GPRE.US,D,20151028,000000,17.17,18.828,17.049,18.693,1362751,0
+GPRE.US,D,20151029,000000,18.512,18.955,18.285,18.565,756238,0
+GPRE.US,D,20151030,000000,18.594,18.728,17.848,18.603,793614,0
+GPRE.US,D,20151102,000000,18.439,19.563,18.439,18.938,1087615,0
+GPRE.US,D,20151103,000000,19.047,20.906,18.392,20.553,1761764,0
+GPRE.US,D,20151104,000000,20.553,20.699,18.955,20.062,1150348,0
+GPRE.US,D,20151105,000000,19.834,20.09,18.256,19.809,967046,0
+GPRE.US,D,20151106,000000,19.619,20.026,19.201,19.89,641685,0
+GPRE.US,D,20151109,000000,19.826,20.062,19.382,19.707,560336,0
+GPRE.US,D,20151110,000000,19.447,19.834,19.119,19.592,855689,0
+GPRE.US,D,20151111,000000,19.628,19.628,18.195,18.24,1152937,0
+GPRE.US,D,20151112,000000,17.761,18.429,17.588,17.867,665606,0
+GPRE.US,D,20151113,000000,17.897,18.385,17.622,18.039,583579,0
+GPRE.US,D,20151116,000000,18.157,18.701,17.705,18.175,705081,0
+GPRE.US,D,20151117,000000,18.031,18.621,17.622,17.713,1164733,0
+GPRE.US,D,20151118,000000,18.104,18.402,17.458,18.331,880167,0
+GPRE.US,D,20151119,000000,18.674,18.875,18.157,18.539,605407,0
+GPRE.US,D,20151120,000000,18.683,18.776,18.069,18.728,813572,0
+GPRE.US,D,20151123,000000,18.521,18.91,17.923,18.621,530988,0
+GPRE.US,D,20151124,000000,18.857,20.418,18.202,20.271,877043,0
+GPRE.US,D,20151125,000000,20.08,20.537,19.888,20.233,568769,0
+GPRE.US,D,20151127,000000,19.961,20.636,19.961,20.582,314583,0
+GPRE.US,D,20151130,000000,20.628,22.105,20.628,21.612,1735464,0
+GPRE.US,D,20151201,000000,22.043,22.279,21.353,22.105,1337755,0
+GPRE.US,D,20151202,000000,21.786,22.16,21.175,21.439,880568,0
+GPRE.US,D,20151203,000000,21.622,22.124,21.394,21.64,661318,0
+GPRE.US,D,20151204,000000,21.367,21.494,20.528,20.719,744256,0
+GPRE.US,D,20151207,000000,20.216,20.528,19.377,19.543,1003486,0
+GPRE.US,D,20151208,000000,19.15,20.005,18.986,19.359,578386,0
+GPRE.US,D,20151209,000000,19.312,20.381,19.312,19.898,537859,0
+GPRE.US,D,20151210,000000,19.714,20.174,19.598,19.762,646374,0
+GPRE.US,D,20151211,000000,19.322,19.704,19.214,19.296,726171,0
+GPRE.US,D,20151214,000000,19.141,19.312,18.529,18.729,804605,0
+GPRE.US,D,20151215,000000,18.922,19.669,18.877,19.377,771331,0
+GPRE.US,D,20151216,000000,19.468,19.559,18.52,19.231,720031,0
+GPRE.US,D,20151217,000000,19.15,19.15,18.32,18.896,739105,0
+GPRE.US,D,20151218,000000,18.896,19.468,18.364,18.657,2128088,0
+GPRE.US,D,20151221,000000,18.621,19.022,18.084,18.877,929715,0
+GPRE.US,D,20151222,000000,18.922,19.506,18.693,19.416,587974,0
+GPRE.US,D,20151223,000000,19.615,20.216,19.476,20.216,781084,0
+GPRE.US,D,20151224,000000,20.251,20.251,19.97,20.216,354354,0
+GPRE.US,D,20151228,000000,20.035,20.075,19.533,20.054,631477,0
+GPRE.US,D,20151229,000000,20.381,20.792,19.786,20.472,568961,0
+GPRE.US,D,20151230,000000,20.216,20.692,19.907,20.428,596794,0
+GPRE.US,D,20151231,000000,20.261,20.93,20.242,20.892,687739,0
+GPRE.US,D,20160104,000000,20.573,21.216,19.078,20.591,601273,0
+GPRE.US,D,20160105,000000,20.591,20.591,19.833,20.39,481739,0
+GPRE.US,D,20160106,000000,19.842,20.125,18.667,18.683,762571,0
+GPRE.US,D,20160107,000000,18.283,18.503,17.527,17.527,695009,0
+GPRE.US,D,20160108,000000,17.746,19.031,16.897,16.906,789601,0
+GPRE.US,D,20160111,000000,16.696,16.979,15.792,16.048,1096303,0
+GPRE.US,D,20160112,000000,16.505,17.334,15.079,15.9,810626,0
+GPRE.US,D,20160113,000000,16.029,16.505,15.437,15.812,656897,0
+GPRE.US,D,20160114,000000,15.938,16.448,15.518,16.251,373396,0
+GPRE.US,D,20160115,000000,15.446,15.891,15.088,15.713,491626,0
+GPRE.US,D,20160119,000000,15.91,15.91,14.743,15.071,631797,0
+GPRE.US,D,20160120,000000,14.616,15.542,13.969,15.262,753749,0
+GPRE.US,D,20160121,000000,15.262,16.242,13.824,15.619,543446,0
+GPRE.US,D,20160122,000000,16.138,16.824,15.856,16.251,522200,0
+GPRE.US,D,20160125,000000,15.975,16.354,15.173,15.209,260990,0
+GPRE.US,D,20160126,000000,15.4,16.075,15.245,15.754,366609,0
+GPRE.US,D,20160127,000000,15.592,16.002,15.125,15.619,742587,0
+GPRE.US,D,20160128,000000,16.184,16.869,15.713,16.242,471815,0
+GPRE.US,D,20160129,000000,16.369,17.315,16.011,17.287,640955,0
+GPRE.US,D,20160201,000000,16.859,17.039,16.002,16.588,375755,0
+GPRE.US,D,20160202,000000,16.176,16.388,15.655,15.967,427617,0
+GPRE.US,D,20160203,000000,16.242,16.476,15.318,16.458,364934,0
+GPRE.US,D,20160204,000000,16.696,17.352,16.359,16.559,419934,0
+GPRE.US,D,20160205,000000,16.33,16.578,15.807,15.91,448642,0
+GPRE.US,D,20160208,000000,15.527,15.527,14.643,15.117,501493,0
+GPRE.US,D,20160209,000000,14.743,15.173,14.36,14.653,384154,0
+GPRE.US,D,20160210,000000,14.661,15.281,13.62,13.695,1011230,0
+GPRE.US,D,20160211,000000,13.154,13.52,11.299,11.825,1239629,0
+GPRE.US,D,20160212,000000,12.253,12.327,11.713,12.29,866938,0
+GPRE.US,D,20160216,000000,12.253,12.713,12.035,12.572,905121,0
+GPRE.US,D,20160217,000000,12.772,13.714,12.572,13.056,625435,0
+GPRE.US,D,20160218,000000,13.313,13.539,12.398,12.693,448029,0
+GPRE.US,D,20160219,000000,12.772,13.085,12.035,13.066,651179,0
+GPRE.US,D,20160222,000000,13.294,13.987,13.294,13.639,801114,0
+GPRE.US,D,20160223,000000,13.639,13.714,12.782,13.075,709970,0
+GPRE.US,D,20160224,000000,12.972,13.462,12.586,13.453,681027,0
+GPRE.US,D,20160225,000000,13.424,13.742,12.365,12.689,537798,0
+GPRE.US,D,20160226,000000,12.945,13.094,12.522,12.759,735748,0
+GPRE.US,D,20160229,000000,12.861,12.899,12.383,12.512,838839,0
+GPRE.US,D,20160301,000000,12.568,12.65,12.19,12.449,598293,0
+GPRE.US,D,20160302,000000,12.365,13.155,12.365,13.137,714381,0
+GPRE.US,D,20160303,000000,13.155,13.873,12.881,13.801,763645,0
+GPRE.US,D,20160304,000000,13.977,14.444,13.654,13.938,671216,0
+GPRE.US,D,20160307,000000,13.908,14.463,13.683,14.454,658683,0
+GPRE.US,D,20160308,000000,14.158,14.362,13.146,13.175,747288,0
+GPRE.US,D,20160309,000000,13.533,13.55,12.963,13.137,665024,0
+GPRE.US,D,20160310,000000,13.194,13.247,12.42,13.175,876737,0
+GPRE.US,D,20160311,000000,13.357,14.242,13.357,14.049,552414,0
+GPRE.US,D,20160314,000000,13.84,14.565,13.561,13.938,554940,0
+GPRE.US,D,20160315,000000,13.683,14.141,13.462,13.742,340749,0
+GPRE.US,D,20160316,000000,13.821,14.305,13.615,14.077,596253,0
+GPRE.US,D,20160317,000000,14.077,14.738,13.858,14.592,574249,0
+GPRE.US,D,20160318,000000,14.832,15.096,14.518,14.842,991213,0
+GPRE.US,D,20160321,000000,14.721,14.87,14.334,14.454,473251,0
+GPRE.US,D,20160322,000000,14.314,14.399,13.986,13.986,672583,0
+GPRE.US,D,20160323,000000,13.873,13.99,13.376,13.395,419905,0
+GPRE.US,D,20160324,000000,13.175,13.495,12.861,13.462,351063,0
+GPRE.US,D,20160328,000000,13.47,13.504,13.056,13.267,175572,0
+GPRE.US,D,20160329,000000,13.037,13.71,12.769,13.615,299453,0
+GPRE.US,D,20160330,000000,13.733,14.158,13.543,13.948,590204,0
+GPRE.US,D,20160331,000000,13.908,14.738,13.908,14.683,649019,0
+GPRE.US,D,20160401,000000,14.454,14.671,13.977,14.37,786834,0
+GPRE.US,D,20160404,000000,14.27,14.546,13.801,13.908,444637,0
+GPRE.US,D,20160405,000000,13.811,13.899,13.514,13.801,508091,0
+GPRE.US,D,20160406,000000,13.967,14.692,13.673,14.619,1093606,0
+GPRE.US,D,20160407,000000,14.508,14.508,14.049,14.38,647609,0
+GPRE.US,D,20160408,000000,14.536,15.659,14.527,15.465,1029082,0
+GPRE.US,D,20160411,000000,15.568,16.136,15.478,15.888,689612,0
+GPRE.US,D,20160412,000000,15.934,16.064,15.31,15.915,824843,0
+GPRE.US,D,20160413,000000,15.944,16.264,15.586,16.127,647176,0
+GPRE.US,D,20160414,000000,16.257,16.421,15.797,15.999,494991,0
+GPRE.US,D,20160415,000000,15.854,16.11,15.59,16.009,486186,0
+GPRE.US,D,20160418,000000,15.612,16.282,15.612,16.009,481977,0
+GPRE.US,D,20160419,000000,16.164,16.486,15.906,16.257,577892,0
+GPRE.US,D,20160420,000000,16.11,16.395,15.972,16.257,495456,0
+GPRE.US,D,20160421,000000,16.359,16.561,15.964,16.542,774898,0
+GPRE.US,D,20160422,000000,16.606,17.095,16.43,16.927,467574,0
+GPRE.US,D,20160425,000000,16.927,17.241,16.542,16.956,1090453,0
+GPRE.US,D,20160426,000000,17.013,17.361,16.781,16.936,407605,0
+GPRE.US,D,20160427,000000,16.993,17.518,16.763,17.214,429768,0
+GPRE.US,D,20160428,000000,17.131,17.451,16.915,16.946,440342,0
+GPRE.US,D,20160429,000000,16.983,17.178,16.496,16.651,596708,0
+GPRE.US,D,20160502,000000,17.112,17.169,16.496,16.808,762932,0
+GPRE.US,D,20160503,000000,16.469,16.469,15.061,15.52,894316,0
+GPRE.US,D,20160504,000000,15.457,16.43,14.666,14.842,1032523,0
+GPRE.US,D,20160505,000000,14.49,15.061,14.242,14.37,712698,0
+GPRE.US,D,20160506,000000,14.261,14.666,14.077,14.565,564959,0
+GPRE.US,D,20160509,000000,14.444,14.444,13.305,13.673,911540,0
+GPRE.US,D,20160510,000000,13.752,13.943,13.644,13.918,372482,0
+GPRE.US,D,20160511,000000,13.938,14.765,13.801,14.37,625964,0
+GPRE.US,D,20160512,000000,14.49,14.627,13.918,13.958,460917,0
+GPRE.US,D,20160513,000000,13.928,14.343,13.561,13.561,426727,0
+GPRE.US,D,20160516,000000,13.831,14.02,13.649,13.84,308403,0
+GPRE.US,D,20160517,000000,13.858,14.334,13.696,13.84,578722,0
+GPRE.US,D,20160518,000000,13.771,14.693,13.771,14.436,588509,0
+GPRE.US,D,20160519,000000,14.427,15.797,14.181,15.473,1500629,0
+GPRE.US,D,20160520,000000,15.568,16.561,15.568,16.34,960369,0
+GPRE.US,D,20160523,000000,16.193,16.203,15.595,16.045,431912,0
+GPRE.US,D,20160524,000000,16.12,17.03,16.017,16.91,722322,0
+GPRE.US,D,20160525,000000,17.18,17.522,16.771,17.403,729577,0
+GPRE.US,D,20160526,000000,17.53,17.707,17.054,17.373,491981,0
+GPRE.US,D,20160527,000000,17.317,17.411,16.503,16.827,693118,0
+GPRE.US,D,20160531,000000,16.966,17.707,16.763,17.187,441951,0
+GPRE.US,D,20160601,000000,16.956,17.474,16.677,17.383,385896,0
+GPRE.US,D,20160602,000000,17.206,17.883,17.187,17.64,331489,0
+GPRE.US,D,20160603,000000,17.754,17.797,17.403,17.559,532187,0
+GPRE.US,D,20160606,000000,17.474,18.53,17.474,18.447,599651,0
+GPRE.US,D,20160607,000000,18.521,19.152,18.495,19.068,806973,0
+GPRE.US,D,20160608,000000,19.187,19.316,18.512,18.54,683531,0
+GPRE.US,D,20160609,000000,18.327,18.476,18.002,18.234,673778,0
+GPRE.US,D,20160610,000000,17.873,18.375,17.502,17.54,384455,0
+GPRE.US,D,20160613,000000,17.317,17.658,16.883,16.893,553761,0
+GPRE.US,D,20160614,000000,16.726,17.263,16.717,17.243,974988,0
+GPRE.US,D,20160615,000000,17.224,17.224,16.643,16.874,874726,0
+GPRE.US,D,20160616,000000,16.667,17.123,16.578,16.946,492278,0
+GPRE.US,D,20160617,000000,17.039,17.559,16.918,17.197,533374,0
+GPRE.US,D,20160620,000000,17.587,17.836,16.918,16.966,448828,0
+GPRE.US,D,20160621,000000,16.854,16.984,16.423,16.946,479583,0
+GPRE.US,D,20160622,000000,16.901,16.91,16.595,16.667,342995,0
+GPRE.US,D,20160623,000000,16.966,18.178,16.658,18.002,621888,0
+GPRE.US,D,20160624,000000,16.763,17.474,16.667,17.253,642701,0
+GPRE.US,D,20160627,000000,17.066,17.066,15.985,16.03,864170,0
+GPRE.US,D,20160628,000000,16.345,16.787,16.217,16.623,458681,0
+GPRE.US,D,20160629,000000,16.854,17.272,16.578,17.161,415312,0
+GPRE.US,D,20160630,000000,17.151,18.262,16.817,18.262,942855,0
+GPRE.US,D,20160701,000000,18.272,19.503,18.272,19.438,792013,0
+GPRE.US,D,20160705,000000,19.049,19.3,18.299,18.754,609079,0
+GPRE.US,D,20160706,000000,18.642,19.17,18.308,19.133,417470,0
+GPRE.US,D,20160707,000000,19.244,19.754,18.512,18.67,605571,0
+GPRE.US,D,20160708,000000,19.04,19.483,18.54,19.244,570313,0
+GPRE.US,D,20160711,000000,19.177,19.633,19.177,19.483,596044,0
+GPRE.US,D,20160712,000000,19.773,20.568,19.633,20.356,921250,0
+GPRE.US,D,20160713,000000,20.439,20.716,20.103,20.356,810235,0
+GPRE.US,D,20160714,000000,20.624,20.624,20.132,20.373,358581,0
+GPRE.US,D,20160715,000000,20.55,20.614,20.207,20.475,357466,0
+GPRE.US,D,20160718,000000,20.43,20.781,20.233,20.754,715514,0
+GPRE.US,D,20160719,000000,20.764,21.17,20.568,21.151,706311,0
+GPRE.US,D,20160720,000000,21.097,21.116,20.269,20.364,814925,0
+GPRE.US,D,20160721,000000,20.383,20.754,20.081,20.19,393296,0
+GPRE.US,D,20160722,000000,20.242,20.845,20.003,20.614,609748,0
+GPRE.US,D,20160725,000000,20.614,20.845,20.281,20.55,516915,0
+GPRE.US,D,20160726,000000,20.466,21.069,20.466,20.845,1131746,0
+GPRE.US,D,20160727,000000,21.087,21.309,20.661,21.244,2218878,0
+GPRE.US,D,20160728,000000,21.328,21.779,21.106,21.291,932473,0
+GPRE.US,D,20160729,000000,21.097,21.281,20.651,21.002,612924,0
+GPRE.US,D,20160801,000000,21.141,21.141,20.132,20.439,1153216,0
+GPRE.US,D,20160802,000000,21.116,21.374,19.049,19.902,2485802,0
+GPRE.US,D,20160803,000000,19.809,19.957,18.975,19.686,1280463,0
+GPRE.US,D,20160804,000000,19.686,20.261,19.531,20.041,620003,0
+GPRE.US,D,20160805,000000,20.103,20.941,20.103,20.854,600884,0
+GPRE.US,D,20160808,000000,21.133,21.523,21.011,21.116,592547,0
+GPRE.US,D,20160809,000000,21.262,21.513,21.05,21.161,396757,0
+GPRE.US,D,20160810,000000,19.345,20.261,19.031,20.067,4137967,0
+GPRE.US,D,20160811,000000,20.318,21.106,20.113,20.772,1625978,0
+GPRE.US,D,20160812,000000,20.764,21.226,20.522,21.011,939835,0
+GPRE.US,D,20160815,000000,21.116,21.604,20.665,21.513,655454,0
+GPRE.US,D,20160816,000000,21.42,21.424,20.911,21.124,395993,0
+GPRE.US,D,20160817,000000,21.04,21.532,20.921,21.393,445376,0
+GPRE.US,D,20160818,000000,21.569,21.569,20.971,21.484,317777,0
+GPRE.US,D,20160819,000000,21.365,21.892,21.133,21.743,460422,0
+GPRE.US,D,20160822,000000,21.56,21.828,21.179,21.708,601123,0
+GPRE.US,D,20160823,000000,21.93,23.159,21.912,23.02,1229698,0
+GPRE.US,D,20160824,000000,22.911,23.134,22.263,22.287,659762,0
+GPRE.US,D,20160825,000000,22.184,23.204,21.709,22.577,625519,0
+GPRE.US,D,20160826,000000,22.678,23.045,22.25,22.389,599513,0
+GPRE.US,D,20160829,000000,22.334,22.716,22.176,22.621,410608,0
+GPRE.US,D,20160830,000000,22.901,23.16,21.997,22.771,432801,0
+GPRE.US,D,20160831,000000,22.752,23.16,22.446,22.603,466968,0
+GPRE.US,D,20160901,000000,22.558,22.752,22.157,22.724,512998,0
+GPRE.US,D,20160902,000000,22.993,23.199,22.724,23.02,191924,0
+GPRE.US,D,20160906,000000,23.151,23.571,23.106,23.47,506400,0
+GPRE.US,D,20160907,000000,23.393,23.543,22.94,23.515,304074,0
+GPRE.US,D,20160908,000000,23.59,23.842,23.244,23.746,367134,0
+GPRE.US,D,20160909,000000,23.357,23.48,22.993,23.124,382548,0
+GPRE.US,D,20160912,000000,22.799,23.6,22.455,23.422,462501,0
+GPRE.US,D,20160913,000000,23.099,23.124,22.558,22.862,421118,0
+GPRE.US,D,20160914,000000,22.931,23.451,22.724,23.144,535893,0
+GPRE.US,D,20160915,000000,23.151,23.292,22.968,23.124,376050,0
+GPRE.US,D,20160916,000000,22.837,23.209,22.722,22.975,810687,0
+GPRE.US,D,20160919,000000,23.366,23.674,23.07,23.209,705239,0
+GPRE.US,D,20160920,000000,23.284,23.284,22.482,22.586,589624,0
+GPRE.US,D,20160921,000000,23.244,23.321,22.594,23.08,596376,0
+GPRE.US,D,20160922,000000,23.357,23.731,23.065,23.451,667267,0
+GPRE.US,D,20160923,000000,23.311,23.515,22.761,23.292,706579,0
+GPRE.US,D,20160926,000000,23.235,23.79,22.854,23.33,493595,0
+GPRE.US,D,20160927,000000,23.235,23.349,22.724,23.134,375770,0
+GPRE.US,D,20160928,000000,23.199,24.199,23.02,24.035,558495,0
+GPRE.US,D,20160929,000000,24.139,24.958,24.084,24.548,991066,0
+GPRE.US,D,20160930,000000,24.621,24.687,24.223,24.379,545401,0
+GPRE.US,D,20161003,000000,24.28,24.361,23.973,24.157,563794,0
+GPRE.US,D,20161004,000000,25.376,26.398,25.134,25.357,1420170,0
+GPRE.US,D,20161005,000000,25.813,26.018,25.283,25.991,762650,0
+GPRE.US,D,20161006,000000,25.991,26.187,25.805,26.027,506064,0
+GPRE.US,D,20161007,000000,26.027,26.121,25.364,25.524,374709,0
+GPRE.US,D,20161010,000000,26.196,26.242,25.452,25.776,750474,0
+GPRE.US,D,20161011,000000,25.776,25.823,25.264,25.592,543691,0
+GPRE.US,D,20161012,000000,25.452,25.776,24.847,24.987,447775,0
+GPRE.US,D,20161013,000000,24.75,25.195,24.428,24.613,799627,0
+GPRE.US,D,20161014,000000,24.8,25.027,24.289,24.334,452857,0
+GPRE.US,D,20161017,000000,24.24,24.707,23.868,24.334,668123,0
+GPRE.US,D,20161018,000000,24.613,24.613,24.125,24.24,486226,0
+GPRE.US,D,20161019,000000,24.519,24.987,24.104,24.567,656861,0
+GPRE.US,D,20161020,000000,24.519,24.847,24.104,24.476,280641,0
+GPRE.US,D,20161021,000000,24.148,24.987,23.963,24.891,446229,0
+GPRE.US,D,20161024,000000,24.987,25.173,24.476,24.661,479875,0
+GPRE.US,D,20161025,000000,24.707,25.032,23.963,24.194,581289,0
+GPRE.US,D,20161026,000000,23.916,24.428,23.683,24.289,586885,0
+GPRE.US,D,20161027,000000,24.379,24.476,23.868,24.007,469628,0
+GPRE.US,D,20161028,000000,24.007,24.476,23.311,23.916,651665,0
+GPRE.US,D,20161031,000000,24.104,24.289,23.357,24.194,854514,0
+GPRE.US,D,20161101,000000,24.194,25.636,23.688,24.519,1346598,0
+GPRE.US,D,20161102,000000,24.428,24.476,23.475,24.104,657802,0
+GPRE.US,D,20161103,000000,24.24,24.847,23.683,23.775,462347,0
+GPRE.US,D,20161104,000000,23.451,23.963,22.804,23.311,695873,0
+GPRE.US,D,20161107,000000,23.731,24.104,23.08,23.08,749368,0
+GPRE.US,D,20161108,000000,23.08,23.59,22.984,23.311,486172,0
+GPRE.US,D,20161109,000000,22.984,23.17,21.823,22.334,2091882,0
+GPRE.US,D,20161110,000000,22.473,22.799,21.916,22.334,1010142,0
+GPRE.US,D,20161111,000000,22.24,22.334,20.844,20.94,1237830,0
+GPRE.US,D,20161114,000000,21.077,21.916,21.077,21.868,658834,0
+GPRE.US,D,20161115,000000,21.961,23.264,21.775,22.752,859020,0
+GPRE.US,D,20161116,000000,22.568,23.08,22.147,22.708,709479,0
+GPRE.US,D,20161117,000000,22.984,23.124,22.591,22.658,452472,0
+GPRE.US,D,20161118,000000,22.94,23.311,22.568,23.03,726540,0
+GPRE.US,D,20161121,000000,23.264,23.635,22.94,23.635,609068,0
+GPRE.US,D,20161122,000000,23.936,24.122,23.514,24.122,509773,0
+GPRE.US,D,20161123,000000,23.888,24.871,23.888,24.636,860712,0
+GPRE.US,D,20161125,000000,24.403,24.683,24.216,24.683,319589,0
+GPRE.US,D,20161128,000000,24.592,24.592,23.655,23.984,586485,0
+GPRE.US,D,20161129,000000,23.702,24.077,23.282,23.796,528058,0
+GPRE.US,D,20161130,000000,24.592,25.383,24.486,25.34,975519,0
+GPRE.US,D,20161201,000000,25.291,25.898,25.291,25.479,1925047,0
+GPRE.US,D,20161202,000000,25.244,25.712,25.105,25.572,687559,0
+GPRE.US,D,20161205,000000,25.712,26.18,25.572,26.039,1067025,0
+GPRE.US,D,20161206,000000,26.039,26.133,25.151,26.039,941188,0
+GPRE.US,D,20161207,000000,26.039,26.412,25.479,25.946,941534,0
+GPRE.US,D,20161208,000000,25.853,25.97,25.009,25.572,1071511,0
+GPRE.US,D,20161209,000000,25.431,25.712,25.056,25.431,884784,0
+GPRE.US,D,20161212,000000,26.086,26.321,25.524,25.993,722841,0
+GPRE.US,D,20161213,000000,26.039,26.321,25.291,25.524,842294,0
+GPRE.US,D,20161214,000000,25.291,26.18,25.009,25.946,845338,0
+GPRE.US,D,20161215,000000,25.946,27.442,25.898,27.067,1525308,0
+GPRE.US,D,20161216,000000,27.255,27.815,27.022,27.722,1492957,0
+GPRE.US,D,20161219,000000,27.674,27.909,26.975,27.255,1230687,0
+GPRE.US,D,20161220,000000,27.442,27.815,26.881,27.582,831983,0
+GPRE.US,D,20161221,000000,27.674,27.722,27.255,27.255,486872,0
+GPRE.US,D,20161222,000000,27.161,27.442,26.835,26.881,431349,0
+GPRE.US,D,20161223,000000,26.881,27.301,26.601,26.881,413530,0
+GPRE.US,D,20161227,000000,26.881,27.208,26.508,26.646,593731,0
+GPRE.US,D,20161228,000000,26.553,26.646,25.806,25.946,626152,0
+GPRE.US,D,20161229,000000,26.039,26.271,25.479,25.758,1202200,0
+GPRE.US,D,20161230,000000,25.898,26.086,25.618,26.039,819650,0
+GPRE.US,D,20170103,000000,26.321,26.321,25.665,25.946,770263,0
+GPRE.US,D,20170104,000000,25.993,26.086,24.965,25.009,1216880,0
+GPRE.US,D,20170105,000000,25.009,25.431,24.263,24.494,1482817,0
+GPRE.US,D,20170106,000000,24.494,24.989,24.216,24.776,773049,0
+GPRE.US,D,20170109,000000,24.683,25.198,24.216,24.776,1094428,0
+GPRE.US,D,20170110,000000,24.916,25.221,24.451,24.871,721171,0
+GPRE.US,D,20170111,000000,24.776,24.776,23.304,23.373,1234635,0
+GPRE.US,D,20170112,000000,23.421,23.608,22.345,22.673,1456599,0
+GPRE.US,D,20170113,000000,22.673,22.72,22.159,22.253,932974,0
+GPRE.US,D,20170117,000000,22.393,22.533,21.761,22.067,989074,0
+GPRE.US,D,20170118,000000,21.972,22.625,21.786,22.159,1099795,0
+GPRE.US,D,20170119,000000,22.159,22.207,21.411,21.505,1119145,0
+GPRE.US,D,20170120,000000,21.645,22.019,21.364,21.925,844560,0
+GPRE.US,D,20170123,000000,21.786,22.111,21.248,21.364,647123,0
+GPRE.US,D,20170124,000000,21.597,21.669,20.804,20.85,1417524,0
+GPRE.US,D,20170125,000000,20.804,21.225,20.523,21.037,1249440,0
+GPRE.US,D,20170126,000000,21.037,21.201,20.476,20.85,844988,0
+GPRE.US,D,20170127,000000,20.804,21.037,20.616,20.616,447579,0
+GPRE.US,D,20170130,000000,20.569,20.569,20.149,20.337,669788,0
+GPRE.US,D,20170131,000000,20.43,21.177,20.121,21.037,922406,0
+GPRE.US,D,20170201,000000,21.225,21.411,20.616,21.225,1076853,0
+GPRE.US,D,20170202,000000,21.225,21.597,21.037,21.505,1023868,0
+GPRE.US,D,20170203,000000,21.505,21.505,20.946,21.27,516124,0
+GPRE.US,D,20170206,000000,21.27,21.27,20.757,20.989,699290,0
+GPRE.US,D,20170207,000000,20.946,22.253,20.804,21.694,1464794,0
+GPRE.US,D,20170208,000000,21.645,22.932,21.27,22.858,2397507,0
+GPRE.US,D,20170209,000000,23.469,24.356,23.469,24.122,2262441,0
+GPRE.US,D,20170210,000000,24.216,24.31,22.999,23.282,1033241,0
+GPRE.US,D,20170213,000000,23.234,23.655,22.955,23.117,578030,0
+GPRE.US,D,20170214,000000,23.141,23.141,22.253,22.44,766108,0
+GPRE.US,D,20170215,000000,22.3,22.44,21.645,22.159,1235592,0
+GPRE.US,D,20170216,000000,22.207,22.44,21.833,22.207,810407,0
+GPRE.US,D,20170217,000000,22.207,22.393,21.878,22.253,605285,0
+GPRE.US,D,20170221,000000,22.44,22.581,22.229,22.345,507966,0
+GPRE.US,D,20170222,000000,22.177,22.695,22.177,22.271,674230,0
+GPRE.US,D,20170223,000000,22.554,22.695,22.177,22.46,520935,0
+GPRE.US,D,20170224,000000,22.318,22.6,21.943,21.987,435921,0
+GPRE.US,D,20170227,000000,22.085,22.6,21.802,22.554,656745,0
+GPRE.US,D,20170228,000000,22.554,23.964,22.363,23.539,2293035,0
+GPRE.US,D,20170301,000000,23.774,24.15,23.539,24.105,1333019,0
+GPRE.US,D,20170302,000000,23.915,23.964,22.836,22.836,798829,0
+GPRE.US,D,20170303,000000,22.881,22.975,21.987,22.13,951473,0
+GPRE.US,D,20170306,000000,21.943,21.987,21.142,21.567,1312659,0
+GPRE.US,D,20170307,000000,21.612,21.612,21.05,21.284,820324,0
+GPRE.US,D,20170308,000000,21.142,21.847,20.767,20.861,1263370,0
+GPRE.US,D,20170309,000000,20.815,20.933,20.533,20.861,780963,0
+GPRE.US,D,20170310,000000,21.001,21.708,20.861,21.612,608733,0
+GPRE.US,D,20170313,000000,21.847,22.318,21.472,22.223,831166,0
+GPRE.US,D,20170314,000000,22.085,22.085,20.931,21.847,568684,0
+GPRE.US,D,20170315,000000,22.036,22.271,21.612,22.223,522320,0
+GPRE.US,D,20170316,000000,22.318,22.622,22.085,22.223,464624,0
+GPRE.US,D,20170317,000000,22.13,22.6,21.943,22.085,1241115,0
+GPRE.US,D,20170320,000000,21.895,22.504,21.66,22.504,1048439,0
+GPRE.US,D,20170321,000000,22.554,22.646,21.284,21.33,629258,0
+GPRE.US,D,20170322,000000,21.284,21.802,21.142,21.708,542516,0
+GPRE.US,D,20170323,000000,21.753,21.847,21.379,21.425,420936,0
+GPRE.US,D,20170324,000000,21.52,21.802,21.33,21.472,351628,0
+GPRE.US,D,20170327,000000,21.05,21.66,21.05,21.33,609726,0
+GPRE.US,D,20170328,000000,21.33,22.085,21.284,21.987,431196,0
+GPRE.US,D,20170329,000000,22.085,22.975,21.379,22.975,936010,0
+GPRE.US,D,20170330,000000,23.162,23.257,22.504,22.554,754356,0
+GPRE.US,D,20170331,000000,22.504,23.398,22.504,23.257,869599,0
+GPRE.US,D,20170403,000000,23.304,23.353,22.836,23.257,737470,0
+GPRE.US,D,20170404,000000,23.257,23.539,22.74,22.975,1011017,0
+GPRE.US,D,20170405,000000,23.162,23.422,21.66,21.753,963523,0
+GPRE.US,D,20170406,000000,21.802,22.6,21.708,22.413,629156,0
+GPRE.US,D,20170407,000000,22.46,22.46,22.085,22.13,510459,0
+GPRE.US,D,20170410,000000,22.413,22.6,22.085,22.318,366841,0
+GPRE.US,D,20170411,000000,22.271,22.74,22.036,22.695,635619,0
+GPRE.US,D,20170412,000000,22.646,22.836,22.13,22.177,593257,0
+GPRE.US,D,20170413,000000,22.177,22.201,21.191,21.284,853397,0
+GPRE.US,D,20170417,000000,21.379,21.612,21.191,21.567,778123,0
+GPRE.US,D,20170418,000000,21.472,22.223,21.237,22.13,763490,0
+GPRE.US,D,20170419,000000,22.223,22.223,21.753,21.802,705553,0
+GPRE.US,D,20170420,000000,21.895,21.987,21.379,21.472,820070,0
+GPRE.US,D,20170421,000000,21.52,21.753,21.33,21.52,545085,0
+GPRE.US,D,20170424,000000,21.66,21.753,21.05,21.425,822252,0
+GPRE.US,D,20170425,000000,21.52,22.318,21.33,22.177,646158,0
+GPRE.US,D,20170426,000000,22.646,22.74,21.987,22.085,1042853,0
+GPRE.US,D,20170427,000000,21.895,22.413,21.66,22.363,749861,0
+GPRE.US,D,20170428,000000,22.46,22.46,21.52,21.612,1430560,0
+GPRE.US,D,20170501,000000,21.52,21.637,20.837,21.284,1244206,0
+GPRE.US,D,20170502,000000,23.398,23.867,22.177,23.822,3336898,0
+GPRE.US,D,20170503,000000,23.867,23.964,23.257,23.257,1078916,0
+GPRE.US,D,20170504,000000,23.162,23.353,22.554,23.162,885433,0
+GPRE.US,D,20170505,000000,23.162,24.48,23.162,24.197,1515228,0
+GPRE.US,D,20170508,000000,24.056,24.15,23.681,24.105,1207393,0
+GPRE.US,D,20170509,000000,24.105,24.243,23.47,23.729,1095907,0
+GPRE.US,D,20170510,000000,23.964,24.15,23.822,23.915,1265046,0
+GPRE.US,D,20170511,000000,24.008,24.243,23.353,23.774,1008399,0
+GPRE.US,D,20170512,000000,23.774,23.915,22.836,23.021,595381,0
+GPRE.US,D,20170515,000000,23.446,23.492,22.975,23.021,655097,0
+GPRE.US,D,20170516,000000,23.071,23.116,22.46,22.646,1066412,0
+GPRE.US,D,20170517,000000,22.318,22.6,21.472,21.612,1400493,0
+GPRE.US,D,20170518,000000,21.425,21.472,20.978,21.237,1512059,0
+GPRE.US,D,20170519,000000,21.33,21.567,20.908,21.05,1781970,0
+GPRE.US,D,20170522,000000,21.097,21.191,19.874,20.321,1334754,0
+GPRE.US,D,20170523,000000,20.345,20.72,19.967,20.627,803577,0
+GPRE.US,D,20170524,000000,20.645,21.212,20.503,20.833,709859,0
+GPRE.US,D,20170525,000000,20.833,21.023,20.361,20.645,1261607,0
+GPRE.US,D,20170526,000000,20.599,20.833,20.339,20.739,678793,0
+GPRE.US,D,20170530,000000,20.645,20.693,20.22,20.267,705395,0
+GPRE.US,D,20170531,000000,20.22,20.409,19.674,20.174,617254,0
+GPRE.US,D,20170601,000000,20.22,21.261,20.22,21.261,1044579,0
+GPRE.US,D,20170602,000000,21.072,21.731,20.881,21.354,845959,0
+GPRE.US,D,20170605,000000,21.354,22.063,21.212,21.968,628408,0
+GPRE.US,D,20170606,000000,21.827,22.205,21.495,22.157,728951,0
+GPRE.US,D,20170607,000000,22.109,22.276,21.402,21.402,737275,0
+GPRE.US,D,20170608,000000,21.261,21.872,21.212,21.495,657298,0
+GPRE.US,D,20170609,000000,21.544,22.205,21.495,21.827,836337,0
+GPRE.US,D,20170612,000000,22.015,22.393,21.589,21.731,701511,0
+GPRE.US,D,20170613,000000,22.063,22.251,21.872,22.063,716929,0
+GPRE.US,D,20170614,000000,22.063,22.063,20.857,21.023,657384,0
+GPRE.US,D,20170615,000000,20.788,20.788,20.315,20.503,1113704,0
+GPRE.US,D,20170616,000000,20.409,20.788,19.982,20.503,1618195,0
+GPRE.US,D,20170619,000000,20.599,20.716,20.361,20.503,1680747,0
+GPRE.US,D,20170620,000000,20.174,20.361,18.614,18.992,948419,0
+GPRE.US,D,20170621,000000,18.944,18.944,17.999,18.141,907535,0
+GPRE.US,D,20170622,000000,18.236,18.519,17.929,18.141,663526,0
+GPRE.US,D,20170623,000000,18.141,18.614,17.952,18.473,902357,0
+GPRE.US,D,20170626,000000,18.519,18.757,18.095,18.424,447818,0
+GPRE.US,D,20170627,000000,18.424,18.708,18.236,18.331,617246,0
+GPRE.US,D,20170628,000000,18.283,19.321,18.189,18.898,964517,0
+GPRE.US,D,20170629,000000,18.944,19.134,18.708,18.992,997816,0
+GPRE.US,D,20170630,000000,19.039,19.512,18.708,19.419,742804,0
+GPRE.US,D,20170703,000000,19.605,19.654,19.134,19.37,229825,0
+GPRE.US,D,20170705,000000,19.277,19.463,18.614,18.801,760785,0
+GPRE.US,D,20170706,000000,18.801,19.558,18.737,18.898,599144,0
+GPRE.US,D,20170707,000000,18.898,19.134,18.519,19.039,485201,0
+GPRE.US,D,20170710,000000,18.85,18.992,18.424,18.448,527925,0
+GPRE.US,D,20170711,000000,18.473,18.519,17.999,18.236,432120,0
+GPRE.US,D,20170712,000000,18.424,19.016,18.283,18.283,473780,0
+GPRE.US,D,20170713,000000,18.331,18.826,18.164,18.757,821441,0
+GPRE.US,D,20170714,000000,18.757,19.44,18.708,19.321,602671,0
+GPRE.US,D,20170717,000000,19.228,19.321,18.757,18.85,571237,0
+GPRE.US,D,20170718,000000,18.898,18.898,18.047,18.189,748810,0
+GPRE.US,D,20170719,000000,18.189,18.519,18.047,18.095,465223,0
+GPRE.US,D,20170720,000000,18.141,18.424,17.857,17.907,400260,0
+GPRE.US,D,20170721,000000,17.999,18.119,17.622,17.907,636460,0
+GPRE.US,D,20170724,000000,17.999,18.076,17.716,17.81,535800,0
+GPRE.US,D,20170725,000000,18.047,18.283,17.857,18.141,618091,0
+GPRE.US,D,20170726,000000,18.236,18.519,18.047,18.331,736518,0
+GPRE.US,D,20170727,000000,18.377,18.566,18.141,18.377,500219,0
+GPRE.US,D,20170728,000000,18.377,18.826,18.189,18.708,877107,0
+GPRE.US,D,20170731,000000,18.614,18.992,18.047,18.661,952280,0
+GPRE.US,D,20170801,000000,17.433,18.047,16.725,17.857,2964913,0
+GPRE.US,D,20170802,000000,17.716,18.377,17.528,18.236,2187497,0
+GPRE.US,D,20170803,000000,18.283,18.473,17.999,18.047,903527,0
+GPRE.US,D,20170804,000000,18.095,18.236,17.693,18.047,679832,0
+GPRE.US,D,20170807,000000,17.999,18.331,17.999,18.095,593369,0
+GPRE.US,D,20170808,000000,17.999,18.473,17.857,17.999,763382,0
+GPRE.US,D,20170809,000000,17.952,18.141,17.765,17.999,689032,0
+GPRE.US,D,20170810,000000,17.952,18.141,17.81,17.999,714631,0
+GPRE.US,D,20170811,000000,17.999,18.047,17.74,17.907,607356,0
+GPRE.US,D,20170814,000000,17.999,18.164,17.907,18.047,914830,0
+GPRE.US,D,20170815,000000,18.095,18.095,17.575,17.622,808298,0
+GPRE.US,D,20170816,000000,17.622,17.81,16.725,16.891,1284899,0
+GPRE.US,D,20170817,000000,16.771,17.244,16.133,16.205,1166214,0
+GPRE.US,D,20170818,000000,16.111,16.44,15.969,16.298,1456407,0
+GPRE.US,D,20170821,000000,16.253,16.253,15.92,15.969,876249,0
+GPRE.US,D,20170822,000000,16.063,16.205,15.685,15.969,1263426,0
+GPRE.US,D,20170823,000000,15.827,16.111,15.732,15.92,572028,0
+GPRE.US,D,20170824,000000,15.94,16.059,15.891,15.891,465709,0
+GPRE.US,D,20170825,000000,15.94,16.512,15.772,16.321,761792,0
+GPRE.US,D,20170828,000000,16.416,16.416,15.94,16.011,648939,0
+GPRE.US,D,20170829,000000,15.891,16.226,15.56,16.084,765352,0
+GPRE.US,D,20170830,000000,16.13,16.893,15.988,16.559,631143,0
+GPRE.US,D,20170831,000000,16.702,17.701,16.606,17.653,1372324,0
+GPRE.US,D,20170901,000000,17.653,17.794,17.273,17.367,787120,0
+GPRE.US,D,20170905,000000,17.51,17.843,17.367,17.653,661227,0
+GPRE.US,D,20170906,000000,17.749,17.915,17.653,17.892,359571,0
+GPRE.US,D,20170907,000000,17.794,18.082,17.653,17.985,342498,0
+GPRE.US,D,20170908,000000,17.892,17.985,17.558,17.749,369506,0
+GPRE.US,D,20170911,000000,17.843,18.082,17.51,17.605,462554,0
+GPRE.US,D,20170912,000000,17.794,18.035,17.701,17.843,1035808,0
+GPRE.US,D,20170913,000000,18.082,19.056,18.035,18.938,2842544,0
+GPRE.US,D,20170914,000000,19.89,19.983,18.985,19.081,1206418,0
+GPRE.US,D,20170915,000000,19.128,19.509,18.938,19.415,1275334,0
+GPRE.US,D,20170918,000000,19.509,19.652,19.176,19.366,942865,0
+GPRE.US,D,20170919,000000,19.366,19.795,19.033,19.698,1768768,0
+GPRE.US,D,20170920,000000,19.698,19.698,19.128,19.509,802627,0
+GPRE.US,D,20170921,000000,19.556,19.698,19.128,19.46,700723,0
+GPRE.US,D,20170922,000000,19.509,19.698,19.224,19.366,532460,0
+GPRE.US,D,20170925,000000,19.46,19.603,19.009,19.366,1215234,0
+GPRE.US,D,20170926,000000,19.366,19.603,19.128,19.509,1525703,0
+GPRE.US,D,20170927,000000,19.698,19.89,19.272,19.415,1060170,0
+GPRE.US,D,20170928,000000,19.46,19.509,18.605,19.033,941558,0
+GPRE.US,D,20170929,000000,19.033,19.224,18.818,19.176,839838,0
+GPRE.US,D,20171002,000000,18.891,19.652,18.796,19.509,1140042,0
+GPRE.US,D,20171003,000000,19.46,19.698,19.317,19.603,587375,0
+GPRE.US,D,20171004,000000,19.603,19.841,19.081,19.342,681316,0
+GPRE.US,D,20171005,000000,19.366,19.89,19.317,19.533,753579,0
+GPRE.US,D,20171006,000000,19.317,19.317,18.509,19.081,988179,0
+GPRE.US,D,20171009,000000,19.081,19.081,18.272,18.796,1045838,0
+GPRE.US,D,20171010,000000,19.081,19.081,18.556,18.748,458263,0
+GPRE.US,D,20171011,000000,18.843,18.891,18.509,18.796,523101,0
+GPRE.US,D,20171012,000000,18.556,18.699,18.272,18.319,871372,0
+GPRE.US,D,20171013,000000,18.415,18.509,18.128,18.176,805006,0
+GPRE.US,D,20171016,000000,18.319,18.556,17.892,18.556,1419412,0
+GPRE.US,D,20171017,000000,18.509,18.652,18.176,18.176,911175,0
+GPRE.US,D,20171018,000000,18.176,18.438,18.082,18.319,883796,0
+GPRE.US,D,20171019,000000,18.272,18.366,17.892,18.176,787666,0
+GPRE.US,D,20171020,000000,18.319,18.415,18.176,18.366,598255,0
+GPRE.US,D,20171023,000000,18.366,18.509,17.749,17.794,374835,0
+GPRE.US,D,20171024,000000,17.892,18.201,17.843,17.843,400019,0
+GPRE.US,D,20171025,000000,17.653,17.794,17.178,17.463,892457,0
+GPRE.US,D,20171026,000000,17.51,17.653,17.178,17.32,752849,0
+GPRE.US,D,20171027,000000,17.273,17.843,17.178,17.605,815413,0
+GPRE.US,D,20171030,000000,17.605,17.937,17.558,17.843,490659,0
+GPRE.US,D,20171031,000000,17.794,17.937,17.249,17.51,1347449,0
+GPRE.US,D,20171101,000000,17.51,17.558,16.893,17.273,747005,0
+GPRE.US,D,20171102,000000,16.795,16.795,15.465,15.965,2265979,0
+GPRE.US,D,20171103,000000,16.272,16.416,15.226,15.797,4095769,0
+GPRE.US,D,20171106,000000,15.845,16.178,15.654,15.797,1390534,0
+GPRE.US,D,20171107,000000,15.845,16.652,15.821,16.084,1571149,0
+GPRE.US,D,20171108,000000,15.988,16.084,15.226,15.416,1388694,0
+GPRE.US,D,20171109,000000,15.322,16.13,15.322,15.749,1502497,0
+GPRE.US,D,20171110,000000,15.749,16.035,15.511,15.703,851020,0
+GPRE.US,D,20171113,000000,15.56,15.988,15.465,15.535,1076288,0
+GPRE.US,D,20171114,000000,15.465,15.727,15.322,15.416,1298922,0
+GPRE.US,D,20171115,000000,15.226,15.465,15.179,15.226,1174015,0
+GPRE.US,D,20171116,000000,15.273,15.654,15.273,15.511,1374948,0
+GPRE.US,D,20171117,000000,15.511,15.797,15.273,15.56,1189732,0
+GPRE.US,D,20171120,000000,15.56,15.94,15.226,15.797,742464,0
+GPRE.US,D,20171121,000000,15.891,16.084,15.749,16.011,571799,0
+GPRE.US,D,20171122,000000,16.084,16.321,15.703,15.797,1430002,0
+GPRE.US,D,20171124,000000,15.961,15.961,15.697,15.767,210450,0
+GPRE.US,D,20171127,000000,15.721,15.721,14.954,15.145,1431821,0
+GPRE.US,D,20171128,000000,15.097,15.984,15.097,15.865,706514,0
+GPRE.US,D,20171129,000000,15.912,16.2,15.578,15.625,876827,0
+GPRE.US,D,20171130,000000,15.721,16.151,15.578,16.104,1281781,0
+GPRE.US,D,20171201,000000,16.2,16.464,15.912,16.151,1174452,0
+GPRE.US,D,20171204,000000,16.295,16.487,15.817,15.912,1664110,0
+GPRE.US,D,20171205,000000,15.912,15.912,15.625,15.817,566371,0
+GPRE.US,D,20171206,000000,15.625,15.865,15.289,15.578,835824,0
+GPRE.US,D,20171207,000000,15.625,15.912,15.384,15.912,850342,0
+GPRE.US,D,20171208,000000,16.056,16.104,15.672,16.009,504812,0
+GPRE.US,D,20171211,000000,16.056,16.391,16.056,16.2,617129,0
+GPRE.US,D,20171212,000000,16.295,16.344,16.151,16.2,499481,0
+GPRE.US,D,20171213,000000,16.249,16.344,16.009,16.056,471906,0
+GPRE.US,D,20171214,000000,16.056,16.2,15.817,15.912,538871,0
+GPRE.US,D,20171215,000000,15.961,16.2,15.721,15.767,1777430,0
+GPRE.US,D,20171218,000000,15.865,16.295,15.841,16.056,771863,0
+GPRE.US,D,20171219,000000,16.249,16.295,15.961,16.056,587392,0
+GPRE.US,D,20171220,000000,16.151,16.391,15.912,16.295,640550,0
+GPRE.US,D,20171221,000000,16.249,16.32,15.936,16.2,687731,0
+GPRE.US,D,20171222,000000,16.104,16.2,15.865,16.056,436754,0
+GPRE.US,D,20171226,000000,16.056,16.535,15.767,16.295,554591,0
+GPRE.US,D,20171227,000000,16.391,16.391,15.961,16.104,399495,0
+GPRE.US,D,20171228,000000,16.151,16.295,16.009,16.295,309616,0
+GPRE.US,D,20171229,000000,16.391,16.391,16.056,16.151,538162,0
+GPRE.US,D,20180102,000000,16.344,16.344,15.817,15.865,490394,0
+GPRE.US,D,20180103,000000,15.912,16.344,15.912,16.249,1172039,0
+GPRE.US,D,20180104,000000,16.344,16.439,16.151,16.2,502130,0
+GPRE.US,D,20180105,000000,16.2,16.249,16.009,16.104,422194,0
+GPRE.US,D,20180108,000000,16.104,16.2,15.912,16.151,362880,0
+GPRE.US,D,20180109,000000,16.056,16.823,15.961,16.679,1182684,0
+GPRE.US,D,20180110,000000,16.727,17.062,16.584,16.727,803231,0
+GPRE.US,D,20180111,000000,16.727,17.158,16.54,16.967,712389,0
+GPRE.US,D,20180112,000000,16.967,17.206,16.727,16.773,548257,0
+GPRE.US,D,20180116,000000,16.823,17.349,16.631,16.679,601344,0
+GPRE.US,D,20180117,000000,16.823,16.823,16.535,16.679,489485,0
+GPRE.US,D,20180118,000000,16.727,16.872,16.487,16.584,284309,0
+GPRE.US,D,20180119,000000,16.535,16.847,16.439,16.535,615048,0
+GPRE.US,D,20180122,000000,16.535,17.973,16.535,17.829,1164614,0
+GPRE.US,D,20180123,000000,17.782,17.925,17.158,17.206,959732,0
+GPRE.US,D,20180124,000000,17.302,17.685,17.062,17.399,1606140,0
+GPRE.US,D,20180125,000000,17.399,17.925,17.302,17.685,688139,0
+GPRE.US,D,20180126,000000,17.734,17.925,17.541,17.734,533754,0
+GPRE.US,D,20180129,000000,17.591,17.66,17.038,17.446,755117,0
+GPRE.US,D,20180130,000000,17.255,17.302,16.773,16.967,856126,0
+GPRE.US,D,20180131,000000,16.967,17.11,16.654,16.773,475830,0
+GPRE.US,D,20180201,000000,16.773,16.967,16.295,16.391,680114,0
+GPRE.US,D,20180202,000000,16.295,16.391,15.888,16.056,912978,0
+GPRE.US,D,20180205,000000,15.961,16.2,15.338,15.481,783365,0
+GPRE.US,D,20180206,000000,15.289,16.2,15.145,16.104,1377979,0
+GPRE.US,D,20180207,000000,16.104,16.823,16.056,16.487,1074306,0
+GPRE.US,D,20180208,000000,17.016,17.782,16.727,17.493,1682583,0
+GPRE.US,D,20180209,000000,17.541,17.685,16.654,17.016,1747894,0
+GPRE.US,D,20180212,000000,17.255,17.782,17.062,17.591,681405,0
+GPRE.US,D,20180213,000000,17.541,17.925,17.493,17.734,569979,0
+GPRE.US,D,20180214,000000,17.637,18.501,17.541,18.405,876989,0
+GPRE.US,D,20180215,000000,18.547,18.74,18.196,18.547,772585,0
+GPRE.US,D,20180216,000000,18.547,18.547,17.883,18.357,471914,0
+GPRE.US,D,20180220,000000,18.261,18.692,18.261,18.452,642936,0
+GPRE.US,D,20180221,000000,18.405,18.692,18.116,18.164,819635,0
+GPRE.US,D,20180222,000000,18.377,18.474,17.967,18.088,432693,0
+GPRE.US,D,20180223,000000,18.039,18.595,17.896,18.522,471296,0
+GPRE.US,D,20180226,000000,18.522,18.764,18.281,18.764,526312,0
+GPRE.US,D,20180227,000000,18.667,18.909,18.184,18.232,527927,0
+GPRE.US,D,20180228,000000,18.232,18.281,17.654,17.654,630161,0
+GPRE.US,D,20180301,000000,17.654,18.136,17.509,18.039,1015127,0
+GPRE.US,D,20180302,000000,17.896,18.522,17.751,18.522,646838,0
+GPRE.US,D,20180305,000000,18.522,18.909,18.425,18.764,580488,0
+GPRE.US,D,20180306,000000,18.715,18.909,18.088,18.088,509777,0
+GPRE.US,D,20180307,000000,17.991,18.136,17.509,17.654,588291,0
+GPRE.US,D,20180308,000000,17.797,17.847,17.364,17.509,756031,0
+GPRE.US,D,20180309,000000,17.654,18.377,17.461,18.377,787907,0
+GPRE.US,D,20180312,000000,18.281,18.81,18.136,18.667,510791,0
+GPRE.US,D,20180313,000000,18.667,18.81,18.184,18.281,432373,0
+GPRE.US,D,20180314,000000,18.329,18.425,17.942,18.039,325609,0
+GPRE.US,D,20180315,000000,18.136,18.377,17.702,17.797,527590,0
+GPRE.US,D,20180316,000000,17.751,17.942,17.702,17.847,1822574,0
+GPRE.US,D,20180319,000000,17.847,17.896,17.461,17.509,547874,0
+GPRE.US,D,20180320,000000,17.509,17.702,17.075,17.22,454354,0
+GPRE.US,D,20180321,000000,17.316,17.582,17.075,17.364,367629,0
+GPRE.US,D,20180322,000000,17.171,17.316,16.544,16.593,498417,0
+GPRE.US,D,20180323,000000,16.641,16.929,16.158,16.158,438054,0
+GPRE.US,D,20180326,000000,16.448,16.496,16.062,16.496,416639,0
+GPRE.US,D,20180327,000000,16.641,16.738,16.158,16.303,432251,0
+GPRE.US,D,20180328,000000,16.255,16.399,15.771,16.062,559170,0
+GPRE.US,D,20180329,000000,16.158,16.351,15.821,16.207,878725,0
+GPRE.US,D,20180402,000000,16.11,16.231,15.194,15.58,788675,0
+GPRE.US,D,20180403,000000,15.676,15.748,15.41,15.58,489372,0
+GPRE.US,D,20180404,000000,15.29,15.725,15.29,15.628,437469,0
+GPRE.US,D,20180405,000000,15.771,16.158,15.483,16.062,410316,0
+GPRE.US,D,20180406,000000,15.966,16.255,15.483,15.845,380974,0
+GPRE.US,D,20180409,000000,15.966,16.013,15.483,15.58,328589,0
+GPRE.US,D,20180410,000000,15.87,16.013,15.628,15.916,395254,0
+GPRE.US,D,20180411,000000,15.676,15.966,15.628,15.676,383284,0
+GPRE.US,D,20180412,000000,15.676,16.689,15.628,16.496,569269,0
+GPRE.US,D,20180413,000000,16.593,17.22,16.303,17.075,979493,0
+GPRE.US,D,20180416,000000,17.171,17.847,16.978,17.605,784012,0
+GPRE.US,D,20180417,000000,17.702,17.871,17.461,17.702,680740,0
+GPRE.US,D,20180418,000000,17.751,18.329,17.702,18.281,884222,0
+GPRE.US,D,20180419,000000,18.232,18.329,17.461,17.557,394715,0
+GPRE.US,D,20180420,000000,17.509,17.605,17.316,17.364,497322,0
+GPRE.US,D,20180423,000000,17.364,17.509,17.075,17.123,405971,0
+GPRE.US,D,20180424,000000,17.171,17.364,16.954,17.171,832836,0
+GPRE.US,D,20180425,000000,17.22,17.896,17.026,17.896,453933,0
+GPRE.US,D,20180426,000000,17.896,18.064,17.268,17.991,616737,0
+GPRE.US,D,20180427,000000,18.039,18.088,17.702,17.942,916408,0
+GPRE.US,D,20180430,000000,17.896,18.232,17.557,17.942,789996,0
+GPRE.US,D,20180501,000000,17.896,18.039,17.412,17.654,410636,0
+GPRE.US,D,20180502,000000,17.557,17.847,17.557,17.702,221434,0
+GPRE.US,D,20180503,000000,17.461,17.702,16.978,17.268,430991,0
+GPRE.US,D,20180504,000000,17.22,17.896,17.123,17.316,650576,0
+GPRE.US,D,20180507,000000,17.026,18.909,16.641,18.136,1686239,0
+GPRE.US,D,20180508,000000,17.991,18.57,17.942,18.522,1061618,0
+GPRE.US,D,20180509,000000,18.618,18.81,18.425,18.522,1004654,0
+GPRE.US,D,20180510,000000,18.667,18.955,18.088,18.136,834145,0
+GPRE.US,D,20180511,000000,18.232,18.81,17.839,18.618,480093,0
+GPRE.US,D,20180514,000000,18.618,19.149,18.618,18.859,507795,0
+GPRE.US,D,20180515,000000,18.764,19.149,18.764,19.101,501187,0
+GPRE.US,D,20180516,000000,19.149,19.245,18.909,18.955,708409,0
+GPRE.US,D,20180517,000000,19.101,20.403,19.101,20.065,1470221,0
+GPRE.US,D,20180518,000000,20.113,20.354,19.777,20.113,838730,0
+GPRE.US,D,20180521,000000,20.258,20.885,20.017,20.79,811533,0
+GPRE.US,D,20180522,000000,20.885,21.126,20.09,20.162,996257,0
+GPRE.US,D,20180523,000000,20.21,20.354,19.777,20.21,741728,0
+GPRE.US,D,20180524,000000,19.938,20.375,19.841,20.229,383025,0
+GPRE.US,D,20180525,000000,19.986,20.229,19.648,20.132,509662,0
+GPRE.US,D,20180529,000000,19.986,20.521,19.841,20.375,553249,0
+GPRE.US,D,20180530,000000,20.617,21.055,20.521,20.859,1222823,0
+GPRE.US,D,20180531,000000,20.859,21.176,20.667,20.714,870788,0
+GPRE.US,D,20180601,000000,20.859,20.957,20.132,20.182,573958,0
+GPRE.US,D,20180604,000000,20.278,20.521,20.011,20.132,504927,0
+GPRE.US,D,20180605,000000,20.084,20.278,19.89,20.132,311498,0
+GPRE.US,D,20180606,000000,20.132,20.521,19.986,20.036,651990,0
+GPRE.US,D,20180607,000000,20.084,20.326,19.841,19.938,461939,0
+GPRE.US,D,20180608,000000,19.986,20.084,19.648,19.841,320329,0
+GPRE.US,D,20180611,000000,19.841,19.89,19.307,19.356,697888,0
+GPRE.US,D,20180612,000000,19.405,19.986,18.921,19.211,858046,0
+GPRE.US,D,20180613,000000,19.307,20.132,19.307,20.084,951460,0
+GPRE.US,D,20180614,000000,20.084,20.375,19.938,20.182,837549,0
+GPRE.US,D,20180615,000000,20.132,20.375,19.477,19.648,916381,0
+GPRE.US,D,20180618,000000,19.599,20.205,19.599,20.132,442186,0
+GPRE.US,D,20180619,000000,19.986,20.229,19.599,20.084,742690,0
+GPRE.US,D,20180620,000000,20.132,20.375,19.915,20.182,1107850,0
+GPRE.US,D,20180621,000000,20.229,20.326,19.526,19.648,886788,0
+GPRE.US,D,20180622,000000,19.986,20.229,19.502,19.89,1218214,0
+GPRE.US,D,20180625,000000,19.744,19.841,19.259,19.551,549820,0
+GPRE.US,D,20180626,000000,19.502,19.648,18.871,19.453,483537,0
+GPRE.US,D,20180627,000000,19.453,19.672,18.676,18.725,443816,0
+GPRE.US,D,20180628,000000,18.24,18.24,16.834,17.465,2069735,0
+GPRE.US,D,20180629,000000,17.415,17.852,17.415,17.756,1081395,0
+GPRE.US,D,20180702,000000,17.803,17.803,16.494,16.542,1036302,0
+GPRE.US,D,20180703,000000,16.64,16.834,16.396,16.592,491138,0
+GPRE.US,D,20180705,000000,16.64,16.64,16.106,16.542,1213140,0
+GPRE.US,D,20180706,000000,16.494,16.737,16.154,16.396,681856,0
+GPRE.US,D,20180709,000000,16.494,16.592,16.348,16.396,620046,0
+GPRE.US,D,20180710,000000,16.64,16.883,16.494,16.737,825284,0
+GPRE.US,D,20180711,000000,16.737,16.737,16.106,16.396,618098,0
+GPRE.US,D,20180712,000000,16.494,16.494,16.057,16.154,419806,0
+GPRE.US,D,20180713,000000,16.154,16.252,15.621,15.669,632379,0
+GPRE.US,D,20180716,000000,15.573,15.669,15.33,15.523,687187,0
+GPRE.US,D,20180717,000000,15.427,15.621,15.281,15.33,762691,0
+GPRE.US,D,20180718,000000,15.378,15.669,14.942,15.621,696021,0
+GPRE.US,D,20180719,000000,15.669,15.864,15.523,15.719,592116,0
+GPRE.US,D,20180720,000000,15.621,15.669,15.33,15.427,622094,0
+GPRE.US,D,20180723,000000,15.475,15.523,14.796,14.942,677383,0
+GPRE.US,D,20180724,000000,15.088,15.33,14.892,15.281,872568,0
+GPRE.US,D,20180725,000000,15.233,15.475,15.014,15.233,766887,0
+GPRE.US,D,20180726,000000,15.233,15.621,15.16,15.523,559071,0
+GPRE.US,D,20180727,000000,15.719,15.911,15.378,15.815,867410,0
+GPRE.US,D,20180730,000000,15.864,16.01,15.475,15.669,856075,0
+GPRE.US,D,20180731,000000,15.719,16.3,15.523,16.106,1047800,0
+GPRE.US,D,20180801,000000,16.784,17.271,16.203,16.567,1493402,0
+GPRE.US,D,20180802,000000,16.64,17.027,16.64,16.883,1125439,0
+GPRE.US,D,20180803,000000,16.883,17.027,16.688,16.784,1024743,0
+GPRE.US,D,20180806,000000,16.737,16.93,16.64,16.784,737405,0
+GPRE.US,D,20180807,000000,16.93,17.513,16.834,17.271,948982,0
+GPRE.US,D,20180808,000000,17.222,17.561,17.222,17.367,821018,0
+GPRE.US,D,20180809,000000,17.465,17.465,16.688,16.834,903008,0
+GPRE.US,D,20180810,000000,16.737,17.465,16.693,17.271,492628,0
+GPRE.US,D,20180813,000000,17.319,17.465,16.737,16.93,477515,0
+GPRE.US,D,20180814,000000,17.027,17.222,16.883,16.979,428650,0
+GPRE.US,D,20180815,000000,16.93,17.004,15.815,16.446,1259019,0
+GPRE.US,D,20180816,000000,16.446,16.688,16.3,16.396,523612,0
+GPRE.US,D,20180817,000000,16.396,16.93,16.252,16.858,607370,0
+GPRE.US,D,20180820,000000,16.834,17.488,16.834,17.415,1373016,0
+GPRE.US,D,20180821,000000,17.465,17.803,17.392,17.61,630414,0
+GPRE.US,D,20180822,000000,17.707,17.803,17.319,17.657,700544,0
+GPRE.US,D,20180823,000000,17.61,17.756,17.367,17.415,392121,0
+GPRE.US,D,20180824,000000,17.532,17.728,17.387,17.582,815543,0
+GPRE.US,D,20180827,000000,17.582,17.875,17.532,17.582,581457,0
+GPRE.US,D,20180828,000000,17.582,17.728,17.484,17.582,425279,0
+GPRE.US,D,20180829,000000,17.532,17.532,16.775,16.897,1009836,0
+GPRE.US,D,20180830,000000,16.849,17.24,16.658,17.143,609786,0
+GPRE.US,D,20180831,000000,17.044,17.484,16.849,17.338,542381,0
+GPRE.US,D,20180904,000000,17.387,17.606,17.044,17.484,542960,0
+GPRE.US,D,20180905,000000,17.387,17.435,17.143,17.288,537857,0
+GPRE.US,D,20180906,000000,17.338,17.428,16.556,16.8,841838,0
+GPRE.US,D,20180907,000000,16.703,16.897,16.361,16.605,925010,0
+GPRE.US,D,20180910,000000,16.653,16.703,16.264,16.703,488481,0
+GPRE.US,D,20180911,000000,16.605,16.849,16.434,16.508,334597,0
+GPRE.US,D,20180912,000000,16.508,16.947,16.165,16.849,803674,0
+GPRE.US,D,20180913,000000,16.897,17.484,16.8,17.191,593494,0
+GPRE.US,D,20180914,000000,17.143,17.362,16.897,17.24,405494,0
+GPRE.US,D,20180917,000000,17.288,17.435,16.947,17.044,541654,0
+GPRE.US,D,20180918,000000,16.996,17.24,16.752,16.8,447117,0
+GPRE.US,D,20180919,000000,16.849,16.874,16.018,16.508,703771,0
+GPRE.US,D,20180920,000000,16.605,16.996,16.361,16.947,509894,0
+GPRE.US,D,20180921,000000,17.044,17.191,16.849,16.996,903465,0
+GPRE.US,D,20180924,000000,16.996,17.778,16.996,17.338,647859,0
+GPRE.US,D,20180925,000000,17.435,17.631,16.8,16.849,401809,0
+GPRE.US,D,20180926,000000,16.8,17.313,16.605,16.947,363910,0
+GPRE.US,D,20180927,000000,16.996,17.338,16.703,17.094,312971,0
+GPRE.US,D,20180928,000000,17.094,17.288,16.8,16.8,382486,0
+GPRE.US,D,20181001,000000,16.78,16.957,16.713,16.849,498446,0
+GPRE.US,D,20181002,000000,16.8,17.133,16.576,17.016,462077,0
+GPRE.US,D,20181003,000000,17.171,17.728,17.084,17.669,544509,0
+GPRE.US,D,20181004,000000,17.552,17.631,17.016,17.103,456713,0
+GPRE.US,D,20181005,000000,17.151,17.689,17.103,17.201,399855,0
+GPRE.US,D,20181008,000000,17.221,18.099,17.221,18.04,598644,0
+GPRE.US,D,20181009,000000,18.09,18.451,17.094,17.161,1431876,0
+GPRE.US,D,20181010,000000,17.191,17.405,15.619,15.726,1894508,0
+GPRE.US,D,20181011,000000,17.024,18.929,16.478,18.471,3589215,0
+GPRE.US,D,20181012,000000,18.53,18.939,18.261,18.607,1678285,0
+GPRE.US,D,20181015,000000,18.657,18.744,17.748,18.08,894687,0
+GPRE.US,D,20181016,000000,18.07,18.353,17.826,18.099,804116,0
+GPRE.US,D,20181017,000000,18.032,18.421,17.494,18.363,519490,0
+GPRE.US,D,20181018,000000,18.022,18.286,17.806,17.923,362715,0
+GPRE.US,D,20181019,000000,17.913,17.992,17.278,17.387,1134182,0
+GPRE.US,D,20181022,000000,17.044,17.582,16.683,16.84,596876,0
+GPRE.US,D,20181023,000000,16.605,17.26,15.951,16.957,663671,0
+GPRE.US,D,20181024,000000,17.064,17.064,16.244,16.254,596764,0
+GPRE.US,D,20181025,000000,16.409,17.288,16.409,17.113,1072831,0
+GPRE.US,D,20181026,000000,16.897,17.191,16.409,16.546,1162057,0
+GPRE.US,D,20181029,000000,16.605,16.917,16.058,16.292,517191,0
+GPRE.US,D,20181030,000000,16.264,16.635,16.18,16.625,572230,0
+GPRE.US,D,20181031,000000,16.869,17.034,16.586,16.644,401720,0
+GPRE.US,D,20181101,000000,16.703,17.435,16.478,17.397,665971,0
+GPRE.US,D,20181102,000000,17.474,17.796,17.171,17.582,473952,0
+GPRE.US,D,20181105,000000,17.748,17.758,17.367,17.514,356053,0
+GPRE.US,D,20181106,000000,17.445,17.689,17.191,17.308,203167,0
+GPRE.US,D,20181107,000000,17.484,17.504,16.849,16.937,681316,0
+GPRE.US,D,20181108,000000,16.449,18.05,16.409,17.25,950440,0
+GPRE.US,D,20181109,000000,17.044,17.816,16.83,17.748,582881,0
+GPRE.US,D,20181112,000000,17.758,17.943,16.586,16.615,572028,0
+GPRE.US,D,20181113,000000,16.653,16.976,16.215,16.536,683896,0
+GPRE.US,D,20181114,000000,16.771,17.171,16.546,16.762,354081,0
+GPRE.US,D,20181115,000000,16.722,16.879,16.264,16.625,433191,0
+GPRE.US,D,20181116,000000,16.663,16.927,16.391,16.79,431340,0
+GPRE.US,D,20181119,000000,16.673,16.673,15.858,15.961,702377,0
+GPRE.US,D,20181120,000000,15.677,16.419,15.59,16.058,944131,0
+GPRE.US,D,20181121,000000,16.097,16.644,16.073,16.488,348559,0
+GPRE.US,D,20181123,000000,16.088,16.088,15.072,15.189,695690,0
+GPRE.US,D,20181126,000000,15.307,15.819,15.307,15.523,563948,0
+GPRE.US,D,20181127,000000,15.425,16.035,15.327,15.583,871718,0
+GPRE.US,D,20181128,000000,15.799,16.291,15.199,15.287,572997,0
+GPRE.US,D,20181129,000000,15.337,15.435,14.745,15.071,645884,0
+GPRE.US,D,20181130,000000,15.159,16.114,15.139,15.996,1282693,0
+GPRE.US,D,20181203,000000,16.311,16.852,16.281,16.715,843089,0
+GPRE.US,D,20181204,000000,16.537,16.626,15.887,15.917,589986,0
+GPRE.US,D,20181206,000000,15.573,15.947,15.307,15.72,489683,0
+GPRE.US,D,20181207,000000,15.839,16.281,15.346,15.435,545394,0
+GPRE.US,D,20181210,000000,15.366,15.868,15.199,15.494,674604,0
+GPRE.US,D,20181211,000000,15.819,15.897,15.199,15.385,593743,0
+GPRE.US,D,20181212,000000,15.602,15.701,15.356,15.563,393927,0
+GPRE.US,D,20181213,000000,15.583,15.583,14.559,14.598,846674,0
+GPRE.US,D,20181214,000000,14.441,14.598,14.042,14.155,735015,0
+GPRE.US,D,20181217,000000,14.057,14.278,13.771,14.057,903019,0
+GPRE.US,D,20181218,000000,14.057,14.15,12.718,12.846,947277,0
+GPRE.US,D,20181219,000000,12.905,13.191,12.659,12.855,779021,0
+GPRE.US,D,20181220,000000,12.757,13.131,12.629,12.679,795995,0
+GPRE.US,D,20181221,000000,12.363,12.58,12.207,12.295,1788869,0
+GPRE.US,D,20181224,000000,12.107,12.177,11.813,11.911,337602,0
+GPRE.US,D,20181226,000000,11.979,12.747,11.842,12.649,688274,0
+GPRE.US,D,20181227,000000,12.413,12.709,12.197,12.669,575785,0
+GPRE.US,D,20181228,000000,12.679,12.915,12.551,12.689,479991,0
+GPRE.US,D,20181231,000000,12.737,12.955,12.599,12.905,363599,0
+GPRE.US,D,20190102,000000,12.699,13.319,12.699,13.083,756683,0
+GPRE.US,D,20190103,000000,13.043,13.476,12.855,13.111,427018,0
+GPRE.US,D,20190104,000000,13.339,13.663,13.101,13.535,569913,0
+GPRE.US,D,20190107,000000,13.781,13.899,13.535,13.585,735065,0
+GPRE.US,D,20190108,000000,13.741,13.751,13.053,13.476,1104247,0
+GPRE.US,D,20190109,000000,13.613,13.771,12.905,13.201,623449,0
+GPRE.US,D,20190110,000000,13.092,13.397,12.993,13.249,330551,0
+GPRE.US,D,20190111,000000,13.161,13.447,13.043,13.269,648739,0
+GPRE.US,D,20190114,000000,13.161,13.377,13.043,13.239,379576,0
+GPRE.US,D,20190115,000000,13.239,13.367,13.058,13.348,395442,0
+GPRE.US,D,20190116,000000,13.397,13.525,13.284,13.367,241292,0
+GPRE.US,D,20190117,000000,13.269,13.515,13.239,13.437,384917,0
+GPRE.US,D,20190118,000000,13.535,13.949,13.427,13.831,471539,0
+GPRE.US,D,20190122,000000,13.703,13.869,13.623,13.713,345459,0
+GPRE.US,D,20190123,000000,13.741,13.949,13.485,13.505,358673,0
+GPRE.US,D,20190124,000000,13.457,13.703,13.377,13.633,206286,0
+GPRE.US,D,20190125,000000,13.741,14.037,13.643,13.889,409803,0
+GPRE.US,D,20190128,000000,13.713,13.781,13.457,13.653,317537,0
+GPRE.US,D,20190129,000000,13.683,13.811,13.417,13.751,266800,0
+GPRE.US,D,20190130,000000,13.84,14.096,13.722,14.017,603980,0
+GPRE.US,D,20190131,000000,14.037,14.195,13.821,13.987,539407,0
+GPRE.US,D,20190201,000000,14.037,14.386,13.939,14.362,1047421,0
+GPRE.US,D,20190204,000000,14.224,14.473,14.135,14.243,429246,0
+GPRE.US,D,20190205,000000,14.175,14.175,13.535,13.899,829336,0
+GPRE.US,D,20190206,000000,13.869,13.978,13.623,13.831,619484,0
+GPRE.US,D,20190207,000000,13.811,13.811,13.515,13.515,420618,0
+GPRE.US,D,20190208,000000,13.515,13.613,13.092,13.171,625975,0
+GPRE.US,D,20190211,000000,12.855,13.447,12.122,13.367,1343829,0
+GPRE.US,D,20190212,000000,13.377,14.352,13.377,14.215,2294206,0
+GPRE.US,D,20190213,000000,14.273,14.805,14.234,14.775,2066580,0
+GPRE.US,D,20190214,000000,14.697,15.43,14.697,14.943,856914,0
+GPRE.US,D,20190215,000000,15.021,15.267,14.844,15.11,688797,0
+GPRE.US,D,20190219,000000,15.061,15.189,14.864,15.1,578665,0
+GPRE.US,D,20190220,000000,15.061,15.317,14.913,15.189,508079,0
+GPRE.US,D,20190221,000000,15.298,15.437,14.97,15.407,541291,0
+GPRE.US,D,20190222,000000,15.516,15.794,15.258,15.724,456712,0
+GPRE.US,D,20190225,000000,15.844,16.032,15.784,15.933,572964,0
+GPRE.US,D,20190226,000000,15.923,16.022,15.546,15.576,503851,0
+GPRE.US,D,20190227,000000,15.595,15.715,15.288,15.566,245754,0
+GPRE.US,D,20190228,000000,15.595,15.625,15.194,15.476,361044,0
+GPRE.US,D,20190301,000000,15.536,15.853,15.407,15.516,476218,0
+GPRE.US,D,20190304,000000,15.546,15.685,15.427,15.576,273185,0
+GPRE.US,D,20190305,000000,15.625,16.349,15.457,15.953,1677148,0
+GPRE.US,D,20190306,000000,15.923,16.072,15.695,15.764,428387,0
+GPRE.US,D,20190307,000000,15.744,15.853,15.268,15.387,863783,0
+GPRE.US,D,20190308,000000,15.218,15.377,14.941,15.109,477220,0
+GPRE.US,D,20190311,000000,15.209,15.576,15.139,15.566,413810,0
+GPRE.US,D,20190312,000000,15.586,15.903,15.526,15.675,550811,0
+GPRE.US,D,20190313,000000,15.794,16.111,15.715,16.052,395709,0
+GPRE.US,D,20190314,000000,16.072,16.281,15.863,16.121,855838,0
+GPRE.US,D,20190315,000000,16.092,16.359,16.092,16.31,1209165,0
+GPRE.US,D,20190318,000000,16.32,16.558,16.26,16.399,517012,0
+GPRE.US,D,20190319,000000,16.439,16.926,16.429,16.836,543533,0
+GPRE.US,D,20190320,000000,16.816,17.094,16.667,16.895,589075,0
+GPRE.US,D,20190321,000000,16.836,17.371,16.717,17.252,522198,0
+GPRE.US,D,20190322,000000,17.054,17.143,16.766,16.955,668157,0
+GPRE.US,D,20190325,000000,16.895,17.034,16.657,16.806,568475,0
+GPRE.US,D,20190326,000000,16.965,17.153,16.647,16.697,238717,0
+GPRE.US,D,20190327,000000,16.707,16.865,16.419,16.627,303636,0
+GPRE.US,D,20190328,000000,16.558,16.761,16.389,16.518,291959,0
+GPRE.US,D,20190329,000000,16.677,16.746,16.369,16.548,313804,0
+GPRE.US,D,20190401,000000,16.707,16.915,16.578,16.756,427136,0
+GPRE.US,D,20190402,000000,16.756,16.855,16.508,16.806,290193,0
+GPRE.US,D,20190403,000000,16.925,17.024,16.419,16.459,328570,0
+GPRE.US,D,20190404,000000,16.439,17.064,16.439,16.974,458812,0
+GPRE.US,D,20190405,000000,17.004,17.332,17.004,17.332,619817,0
+GPRE.US,D,20190408,000000,17.322,17.52,17.122,17.371,421956,0
+GPRE.US,D,20190409,000000,17.312,17.332,16.994,17.094,432609,0
+GPRE.US,D,20190410,000000,17.173,17.599,17.103,17.342,657995,0
+GPRE.US,D,20190411,000000,17.302,17.371,17.158,17.242,253968,0
+GPRE.US,D,20190412,000000,17.5,17.58,17.262,17.292,424182,0
+GPRE.US,D,20190415,000000,17.262,17.272,16.726,16.756,359885,0
+GPRE.US,D,20190416,000000,16.826,17.332,16.726,17.282,369316,0
+GPRE.US,D,20190417,000000,17.391,17.5,17.178,17.292,284164,0
+GPRE.US,D,20190418,000000,17.282,17.411,16.697,16.756,568061,0
+GPRE.US,D,20190422,000000,16.875,17.222,16.697,17.103,540233,0
+GPRE.US,D,20190423,000000,17.153,17.381,17.064,17.074,380407,0
+GPRE.US,D,20190424,000000,16.994,17.133,16.776,16.965,428481,0
+GPRE.US,D,20190425,000000,16.974,16.974,16.607,16.617,256810,0
+GPRE.US,D,20190426,000000,16.578,16.994,16.399,16.974,372809,0
+GPRE.US,D,20190429,000000,16.994,17.391,16.875,17.351,486953,0
+GPRE.US,D,20190430,000000,17.381,17.48,16.875,17.232,584962,0
+GPRE.US,D,20190501,000000,17.242,17.411,17.014,17.024,610284,0
+GPRE.US,D,20190502,000000,16.925,17.143,16.528,16.568,354034,0
+GPRE.US,D,20190503,000000,16.687,16.905,16.409,16.895,879735,0
+GPRE.US,D,20190506,000000,16.836,16.836,16.399,16.538,509102,0
+GPRE.US,D,20190507,000000,16.518,16.553,15.844,15.903,671128,0
+GPRE.US,D,20190508,000000,15.893,16.101,15.189,15.238,1008586,0
+GPRE.US,D,20190509,000000,14.683,16.096,14.157,15.526,1099599,0
+GPRE.US,D,20190510,000000,15.546,16.161,15.367,16.042,670237,0
+GPRE.US,D,20190513,000000,15.893,15.893,15.377,15.427,614356,0
+GPRE.US,D,20190514,000000,15.546,15.883,15.447,15.824,390492,0
+GPRE.US,D,20190515,000000,15.645,15.804,15.551,15.734,342091,0
+GPRE.US,D,20190516,000000,15.734,16.012,15.516,15.665,613965,0
+GPRE.US,D,20190517,000000,15.536,15.814,15.407,15.566,418065,0
+GPRE.US,D,20190520,000000,15.486,15.566,15.318,15.347,425563,0
+GPRE.US,D,20190521,000000,15.397,15.665,15.159,15.467,622002,0
+GPRE.US,D,20190522,000000,15.367,15.407,14.951,15.03,414281,0
+GPRE.US,D,20190523,000000,14.79,14.8,14.31,14.36,512911,0
+GPRE.US,D,20190524,000000,14.48,14.6,14.21,14.3,457106,0
+GPRE.US,D,20190528,000000,14.32,14.33,13.78,13.89,973680,0
+GPRE.US,D,20190529,000000,13.77,13.835,13.54,13.76,800791,0
+GPRE.US,D,20190530,000000,13.77,13.85,13.17,13.18,433103,0
+GPRE.US,D,20190531,000000,12.96,13.12,12.83,13.05,684205,0
+GPRE.US,D,20190603,000000,13.11,13.38,12.93,12.98,566339,0
+GPRE.US,D,20190604,000000,13.09,13.33,12.96,13.32,385334,0
+GPRE.US,D,20190605,000000,13.32,13.41,12.8,13.02,787288,0
+GPRE.US,D,20190606,000000,13.05,13.125,12.66,12.9,410560,0
+GPRE.US,D,20190607,000000,12.89,12.89,12.44,12.46,501234,0
+GPRE.US,D,20190610,000000,12.5,12.7,12.11,12.16,573467,0
+GPRE.US,D,20190611,000000,12.26,12.42,12.045,12.09,520437,0
+GPRE.US,D,20190612,000000,12.01,12.13,11.35,11.36,736901,0
+GPRE.US,D,20190613,000000,11.52,12.18,11.49,12.17,499618,0
+GPRE.US,D,20190614,000000,12.12,12.21,11.9,12.02,486138,0
+GPRE.US,D,20190617,000000,11.98,12.23,11.82,12.2,546653,0
+GPRE.US,D,20190618,000000,12.33,12.66,12.33,12.47,426603,0
+GPRE.US,D,20190619,000000,11.44,11.6,10.91,11.38,6284514,0
+GPRE.US,D,20190620,000000,11.59,11.91,11.545,11.73,1701514,0
+GPRE.US,D,20190621,000000,11.73,11.9,11.12,11.18,1208016,0
+GPRE.US,D,20190624,000000,11.11,11.33,11.02,11.22,1288899,0
+GPRE.US,D,20190625,000000,11.02,11.15,10.61,10.62,1305371,0
+GPRE.US,D,20190626,000000,10.75,10.83,10.57,10.64,2135481,0
+GPRE.US,D,20190627,000000,10.68,10.82,10.18,10.3,1071765,0
+GPRE.US,D,20190628,000000,10.3,10.875,10.3,10.78,925165,0
+GPRE.US,D,20190701,000000,10.92,11.075,10.47,10.61,824905,0
+GPRE.US,D,20190702,000000,10.56,10.56,10.17,10.43,676646,0
+GPRE.US,D,20190703,000000,10.5,10.5,10.21,10.3,341870,0
+GPRE.US,D,20190705,000000,10.31,10.56,10.28,10.51,221494,0
+GPRE.US,D,20190708,000000,10.44,10.66,10.26,10.6,345670,0
+GPRE.US,D,20190709,000000,10.56,10.86,10.43,10.84,722116,0
+GPRE.US,D,20190710,000000,10.93,11.2,10.7,10.83,941041,0
+GPRE.US,D,20190711,000000,10.79,10.79,10.48,10.72,378073,0
+GPRE.US,D,20190712,000000,10.75,10.82,10.57,10.73,372910,0
+GPRE.US,D,20190715,000000,10.73,10.73,10.44,10.46,405464,0
+GPRE.US,D,20190716,000000,10.42,10.51,10.27,10.41,391843,0
+GPRE.US,D,20190717,000000,10.38,10.44,10.17,10.2,411697,0
+GPRE.US,D,20190718,000000,10.15,10.29,10.08,10.21,795107,0
+GPRE.US,D,20190719,000000,10.17,10.48,10.0098,10.46,465201,0
+GPRE.US,D,20190722,000000,10.51,10.6,10.16,10.34,554617,0
+GPRE.US,D,20190723,000000,10.37,10.77,10.37,10.47,557000,0
+GPRE.US,D,20190724,000000,10.44,10.73,10.395,10.62,596671,0
+GPRE.US,D,20190725,000000,10.7,10.84,10.17,10.2,368573,0
+GPRE.US,D,20190726,000000,10.2,10.52,10.19,10.45,375236,0
+GPRE.US,D,20190729,000000,10.42,10.48,9.87,9.88,870195,0
+GPRE.US,D,20190730,000000,9.83,10.42,9.485,10.31,2308513,0
+GPRE.US,D,20190731,000000,10.28,10.6,10.0309,10.09,626394,0
+GPRE.US,D,20190801,000000,10.05,10.2105,9.48,9.54,747093,0
+GPRE.US,D,20190802,000000,9.58,9.68,9.12,9.18,650208,0
+GPRE.US,D,20190805,000000,8.98,9,8.53,8.67,1222210,0
+GPRE.US,D,20190806,000000,8.88,8.97,7.6501,8.88,1267880,0
+GPRE.US,D,20190807,000000,8.61,8.69,8.18,8.68,715791,0
+GPRE.US,D,20190808,000000,8.8,8.96,8.68,8.78,675147,0
+GPRE.US,D,20190809,000000,8.82,8.82,8.14,8.41,691312,0
+GPRE.US,D,20190812,000000,8.37,8.37,7.92,8.05,731659,0
+GPRE.US,D,20190813,000000,7.98,8.59,7.91,8.43,932972,0
+GPRE.US,D,20190814,000000,8.23,8.25,7.58,7.6,2007890,0
+GPRE.US,D,20190815,000000,7.59,7.59,7.01,7.15,1363797,0
+GPRE.US,D,20190816,000000,7.2,7.52,7.18,7.5,2401253,0
+GPRE.US,D,20190819,000000,7.66,7.76,7.52,7.69,813480,0
+GPRE.US,D,20190820,000000,7.6,7.89,7.41,7.55,1155288,0
+GPRE.US,D,20190821,000000,7.65,7.96,7.46,7.87,680265,0
+GPRE.US,D,20190822,000000,7.91,8.15,7.75,8.01,1060261,0
+GPRE.US,D,20190823,000000,7.9,7.93,7.29,7.34,1118999,0
+GPRE.US,D,20190826,000000,7.43,7.655,7.35,7.45,561843,0
+GPRE.US,D,20190827,000000,7.57,7.57,7.04,7.25,1114835,0
+GPRE.US,D,20190828,000000,7.27,7.74,7.17,7.61,553425,0
+GPRE.US,D,20190829,000000,7.64,8.235,7.64,7.91,838627,0
+GPRE.US,D,20190830,000000,8,8.24,7.91,8.21,1118655,0
+GPRE.US,D,20190903,000000,8.06,8.31,7.91,8.17,930214,0
+GPRE.US,D,20190904,000000,8.28,8.57,8.2,8.54,939566,0
+GPRE.US,D,20190905,000000,8.62,9.22,8.52,9.05,1228421,0
+GPRE.US,D,20190906,000000,9.02,9.41,8.965,9.27,1281304,0
+GPRE.US,D,20190909,000000,9.33,10.11,9.21,10.07,1367216,0
+GPRE.US,D,20190910,000000,10.13,10.74,9.94,10.59,1797840,0
+GPRE.US,D,20190911,000000,10.77,10.92,10.36,10.9,1382351,0
+GPRE.US,D,20190912,000000,10.8,11.07,10.53,10.89,986280,0
+GPRE.US,D,20190913,000000,10.98,10.98,10.355,10.79,1166323,0
+GPRE.US,D,20190916,000000,10.94,11.12,10.6,11.1,1312956,0
+GPRE.US,D,20190917,000000,11.08,11.185,10.615,11.08,1038903,0
+GPRE.US,D,20190918,000000,10.95,10.97,10.56,10.95,1309480,0
+GPRE.US,D,20190919,000000,11.06,11.06,10.355,10.46,699691,0
+GPRE.US,D,20190920,000000,10.46,10.58,10.06,10.1,2481452,0
+GPRE.US,D,20190923,000000,9.99,10.52,9.99,10.31,859300,0
+GPRE.US,D,20190924,000000,10.35,10.46,10.02,10.1,992465,0
+GPRE.US,D,20190925,000000,10.03,10.7,10.03,10.595,669382,0
+GPRE.US,D,20190926,000000,10.6,10.65,10.25,10.33,417101,0
+GPRE.US,D,20190927,000000,10.25,10.805,10.25,10.625,649931,0
+GPRE.US,D,20190930,000000,10.62,10.757,10.53,10.595,568650,0
+GPRE.US,D,20191001,000000,10.64,10.86,10.31,10.74,905942,0
+GPRE.US,D,20191002,000000,10.62,10.66,10.27,10.47,587915,0
+GPRE.US,D,20191003,000000,10.42,10.98,10.16,10.91,690689,0
+GPRE.US,D,20191004,000000,10.96,11.32,10.76,10.96,788703,0
+GPRE.US,D,20191007,000000,11.06,11.09,10.82,10.91,499104,0
+GPRE.US,D,20191008,000000,10.48,10.588,10.04,10.345,674243,0
+GPRE.US,D,20191009,000000,10.55,10.65,10.09,10.13,432276,0
+GPRE.US,D,20191010,000000,10.21,10.54,10.1,10.48,553378,0
+GPRE.US,D,20191011,000000,10.69,11.45,10.69,11.1,929723,0
+GPRE.US,D,20191014,000000,10.97,11.045,10.72,10.835,400614,0
+GPRE.US,D,20191015,000000,10.84,11.32,10.73,11.01,579072,0
+GPRE.US,D,20191016,000000,11.01,11.23,10.62,10.64,456049,0
+GPRE.US,D,20191017,000000,10.74,10.98,10.725,10.91,340504,0
+GPRE.US,D,20191018,000000,10.88,10.905,10.43,10.47,328016,0
+GPRE.US,D,20191021,000000,10.55,11.2,10.55,11.14,694048,0
+GPRE.US,D,20191022,000000,11.25,11.7,11.085,11.46,743295,0
+GPRE.US,D,20191023,000000,11.42,11.9,11.24,11.68,500095,0
+GPRE.US,D,20191024,000000,11.73,11.87,11.44,11.56,602561,0
+GPRE.US,D,20191025,000000,11.53,12.17,11.53,12.14,767008,0
+GPRE.US,D,20191028,000000,12.35,12.41,12.065,12.12,478868,0
+GPRE.US,D,20191029,000000,12.01,12.62,11.96,12.45,451613,0
+GPRE.US,D,20191030,000000,12.43,12.48,12.1,12.34,335919,0
+GPRE.US,D,20191031,000000,12.3,12.36,11.91,12.33,407856,0
+GPRE.US,D,20191101,000000,12.45,12.79,12.45,12.7,409508,0
+GPRE.US,D,20191104,000000,12.92,13.06,12.59,13.05,270833,0
+GPRE.US,D,20191105,000000,13.13,13.36,13.055,13.13,477985,0
+GPRE.US,D,20191106,000000,13.57,15.02,13.32,14.65,1672153,0
+GPRE.US,D,20191107,000000,15.04,15.52,14.66,15.25,985419,0
+GPRE.US,D,20191108,000000,15.17,15.55,14.86,15.33,721703,0
+GPRE.US,D,20191111,000000,15.15,15.315,14.94,15.24,810258,0
+GPRE.US,D,20191112,000000,15.27,15.36,14.87,15.02,649519,0
+GPRE.US,D,20191113,000000,14.82,14.95,14.61,14.73,606620,0
+GPRE.US,D,20191114,000000,14.73,15.01,14.62,14.73,676088,0
+GPRE.US,D,20191115,000000,14.9,15.28,14.77,14.99,856529,0
+GPRE.US,D,20191118,000000,14.98,15.19,14.86,15.15,479735,0
+GPRE.US,D,20191119,000000,15.14,15.3,14.865,14.91,473210,0
+GPRE.US,D,20191120,000000,14.86,15.13,14.63,14.88,514920,0
+GPRE.US,D,20191121,000000,15.09,15.55,14.81,15.38,502797,0
+GPRE.US,D,20191122,000000,15.48,15.6,15.33,15.45,481170,0
+GPRE.US,D,20191125,000000,15.45,15.6,15.16,15.22,509943,0
+GPRE.US,D,20191126,000000,15.29,15.35,15.05,15.2,428457,0
+GPRE.US,D,20191127,000000,15.23,15.63,15.195,15.51,327040,0
+GPRE.US,D,20191129,000000,15.33,15.52,15.17,15.25,211964,0
+GPRE.US,D,20191202,000000,15.39,15.44,14.95,15.09,431218,0
+GPRE.US,D,20191203,000000,14.8,14.81,14.27,14.77,585153,0
+GPRE.US,D,20191204,000000,14.96,15.1801,14.76,14.78,556545,0
+GPRE.US,D,20191205,000000,14.84,14.84,14.02,14.05,863743,0
+GPRE.US,D,20191206,000000,14.2,14.86,13.99,14.75,845374,0
+GPRE.US,D,20191209,000000,14.71,14.84,14.21,14.22,439696,0
+GPRE.US,D,20191210,000000,14.22,14.33,13.82,13.96,657156,0
+GPRE.US,D,20191211,000000,14.05,14.36,13.85,13.89,672922,0
+GPRE.US,D,20191212,000000,13.93,15.255,13.93,15.115,867533,0
+GPRE.US,D,20191213,000000,15.05,15.5,14.78,15.17,680747,0
+GPRE.US,D,20191216,000000,15.42,15.82,15.295,15.49,553836,0
+GPRE.US,D,20191217,000000,15.62,16.39,15.62,16.2,714573,0
+GPRE.US,D,20191218,000000,16.18,16.49,15.86,16.08,963777,0
+GPRE.US,D,20191219,000000,16.17,16.29,15.8,15.92,466098,0
+GPRE.US,D,20191220,000000,15.95,15.96,15.26,15.52,1709345,0
+GPRE.US,D,20191223,000000,15.5,15.63,15.26,15.44,611034,0
+GPRE.US,D,20191224,000000,15.47,15.8,15.4,15.63,137625,0
+GPRE.US,D,20191226,000000,15.81,15.99,15.49,15.57,244930,0
+GPRE.US,D,20191227,000000,15.5,15.61,15.225,15.28,420993,0
+GPRE.US,D,20191230,000000,15.38,15.63,15.21,15.32,276294,0
+GPRE.US,D,20191231,000000,15.14,15.7,15.12,15.43,421515,0
+GPRE.US,D,20200102,000000,15.77,15.77,14.89,15.25,421129,0
+GPRE.US,D,20200103,000000,15.14,15.39,15.022,15.25,369371,0
+GPRE.US,D,20200106,000000,15.19,15.19,14.51,14.795,377903,0
+GPRE.US,D,20200107,000000,14.69,14.78,14.1,14.36,412931,0
+GPRE.US,D,20200108,000000,14.29,14.29,13.66,13.79,525217,0
+GPRE.US,D,20200109,000000,13.83,14.37,13.73,14.31,637134,0
+GPRE.US,D,20200110,000000,14.32,14.52,13.93,14,404847,0
+GPRE.US,D,20200113,000000,13.99,14,13.35,13.445,593750,0
+GPRE.US,D,20200114,000000,13.43,13.77,13.185,13.41,492443,0
+GPRE.US,D,20200115,000000,13.29,13.49,13.06,13.18,649351,0
+GPRE.US,D,20200116,000000,13.34,13.57,13.065,13.26,681347,0
+GPRE.US,D,20200117,000000,13.39,13.49,12.93,12.96,443621,0
+GPRE.US,D,20200121,000000,12.83,13.07,12.575,12.78,513671,0
+GPRE.US,D,20200122,000000,12.85,12.85,12.2168,12.34,530957,0
+GPRE.US,D,20200123,000000,12.23,12.9,11.92,12.49,919825,0
+GPRE.US,D,20200124,000000,12.5,12.57,12.05,12.31,360836,0
+GPRE.US,D,20200127,000000,11.91,12.33,11.8,12.18,553215,0
+GPRE.US,D,20200128,000000,12.32,12.78,12.19,12.56,453349,0
+GPRE.US,D,20200129,000000,12.64,12.74,12.4,12.55,238618,0
+GPRE.US,D,20200130,000000,12.32,12.8,12.29,12.76,484287,0
+GPRE.US,D,20200131,000000,12.53,12.67,12.195,12.47,396413,0
+GPRE.US,D,20200203,000000,12.22,12.905,12.22,12.6,525933,0
+GPRE.US,D,20200204,000000,12.9,13.195,12.875,12.97,358291,0
+GPRE.US,D,20200205,000000,13.15,13.55,13.04,13.37,409787,0
+GPRE.US,D,20200206,000000,13.41,13.6,13.005,13.2,675488,0
+GPRE.US,D,20200207,000000,13.03,13.18,12.3,12.41,389924,0
+GPRE.US,D,20200210,000000,12.28,12.67,12.17,12.64,543762,0
+GPRE.US,D,20200211,000000,13.81,14.095,12.45,13.03,1138818,0
+GPRE.US,D,20200212,000000,13.23,13.6,13,13.42,827417,0
+GPRE.US,D,20200213,000000,13.32,13.61,13.09,13.18,304002,0
+GPRE.US,D,20200214,000000,13.17,13.31,12.94,13.15,393531,0
+GPRE.US,D,20200218,000000,13.01,13.18,12.88,12.99,669457,0
+GPRE.US,D,20200219,000000,13,13.67,13,13.56,300887,0
+GPRE.US,D,20200220,000000,13.62,14.04,13.34,13.78,388130,0
+GPRE.US,D,20200221,000000,13.58,13.79,13.32,13.45,263193,0
+GPRE.US,D,20200224,000000,12.96,13.14,12.48,13.04,348511,0
+GPRE.US,D,20200225,000000,13.12,13.2,12.47,12.58,497190,0
+GPRE.US,D,20200226,000000,12.67,12.9,12.2,12.28,518264,0
+GPRE.US,D,20200227,000000,11.83,12.61,11.49,11.91,623453,0
+GPRE.US,D,20200228,000000,11.4,12.12,11.27,11.99,571413,0
+GPRE.US,D,20200302,000000,12.1,12.75,11.63,12.68,666021,0
+GPRE.US,D,20200303,000000,12.55,12.7,11.75,12.02,387848,0
+GPRE.US,D,20200304,000000,12.27,12.42,11.59,11.63,381216,0
+GPRE.US,D,20200305,000000,11.27,11.51,10.305,10.43,491229,0
+GPRE.US,D,20200306,000000,10.04,10.39,9.57,10.15,756590,0
+GPRE.US,D,20200309,000000,8.93,8.93,5.41,5.77,2401639,0
+GPRE.US,D,20200310,000000,6.25,6.46,5.8425,6.08,1904763,0
+GPRE.US,D,20200311,000000,5.88,6.01,5.47,5.89,1180430,0
+GPRE.US,D,20200312,000000,5.33,5.715,4.55,4.86,1372502,0
+GPRE.US,D,20200313,000000,5.29,6.13,5.12,6.13,1682711,0
+GPRE.US,D,20200316,000000,5.3,6.85,5.16,5.51,1383837,0
+GPRE.US,D,20200317,000000,5.65,5.82,4.59,4.91,1533080,0
+GPRE.US,D,20200318,000000,4.49,5.01,3.8,4,980226,0
+GPRE.US,D,20200319,000000,4.14,4.48,3.77,4.48,995172,0
+GPRE.US,D,20200320,000000,4.58,5.17,4.33,4.61,1597173,0
+GPRE.US,D,20200323,000000,4.46,4.575,4.025,4.37,704419,0
+GPRE.US,D,20200324,000000,4.71,5.55,4.57,5.41,1036905,0
+GPRE.US,D,20200325,000000,5.45,5.6,4.6,5.09,778816,0
+GPRE.US,D,20200326,000000,5.15,5.75,5.06,5.32,615050,0
+GPRE.US,D,20200327,000000,5.09,5.35,4.6801,4.88,845158,0
+GPRE.US,D,20200330,000000,4.81,4.81,3.805,4.08,668307,0
+GPRE.US,D,20200331,000000,4.15,5.2,4.15,4.85,731065,0
+GPRE.US,D,20200401,000000,4.68,4.685,3.985,4.13,810167,0
+GPRE.US,D,20200402,000000,4.35,4.93,4.165,4.24,766376,0
+GPRE.US,D,20200403,000000,4.32,4.4,3.81,4.06,534979,0
+GPRE.US,D,20200406,000000,4.17,4.64,4.15,4.38,438700,0
+GPRE.US,D,20200407,000000,4.65,4.76,3.94,4.22,647424,0
+GPRE.US,D,20200408,000000,4.31,4.68,4.235,4.49,524415,0
+GPRE.US,D,20200409,000000,4.6,5,4.29,4.49,597026,0
+GPRE.US,D,20200413,000000,4.63,4.8899,4.3675,4.56,657197,0
+GPRE.US,D,20200414,000000,4.65,4.81,4.451,4.63,534825,0
+GPRE.US,D,20200415,000000,4.44,4.8,4.15,4.73,362007,0
+GPRE.US,D,20200416,000000,4.75,5.11,4.63,5.04,671529,0
+GPRE.US,D,20200417,000000,5.15,5.34,4.8701,5,676700,0
+GPRE.US,D,20200420,000000,4.96,5.065,4.7,4.84,581917,0
+GPRE.US,D,20200421,000000,4.58,4.97,4.54,4.8,421464,0
+GPRE.US,D,20200422,000000,4.93,5.02,4.63,4.76,396926,0
+GPRE.US,D,20200423,000000,4.88,5,4.7,4.78,343229,0
+GPRE.US,D,20200424,000000,4.83,5,4.6,4.87,249302,0
+GPRE.US,D,20200427,000000,4.87,5.04,4.62,4.99,354282,0
+GPRE.US,D,20200428,000000,5.25,5.64,5.06,5.55,617776,0
+GPRE.US,D,20200429,000000,5.76,6.15,5.705,6.05,775484,0
+GPRE.US,D,20200430,000000,6.04,6.26,5.42,5.87,691959,0
+GPRE.US,D,20200501,000000,5.71,5.95,5.41,5.65,430845,0
+GPRE.US,D,20200504,000000,5.98,6.75,5.82,6.59,906781,0
+GPRE.US,D,20200505,000000,6.87,7.2393,6.52,6.61,875156,0
+GPRE.US,D,20200506,000000,6.68,6.79,6.07,6.1,517846,0
+GPRE.US,D,20200507,000000,6.29,6.4599,5.83,6.22,414682,0
+GPRE.US,D,20200508,000000,6.32,7.21,6.32,7.13,591422,0
+GPRE.US,D,20200511,000000,7.02,7.02,6.61,6.79,392945,0
+GPRE.US,D,20200512,000000,6.88,6.96,6.5,6.5,416718,0
+GPRE.US,D,20200513,000000,6.53,6.55,5.81,6.04,634961,0
+GPRE.US,D,20200514,000000,5.85,6.35,5.64,6.2,461257,0
+GPRE.US,D,20200515,000000,6.24,6.33,6.01,6.29,440826,0
+GPRE.US,D,20200518,000000,6.72,7.39,6.61,7.35,774325,0
+GPRE.US,D,20200519,000000,7.35,7.41,6.97,6.99,356205,0
+GPRE.US,D,20200520,000000,7.8,9.63,7.77,9.13,3607439,0
+GPRE.US,D,20200521,000000,9.14,9.49,8.72,9.335,1315532,0
+GPRE.US,D,20200522,000000,9.26,9.285,8.26,8.81,853490,0
+GPRE.US,D,20200526,000000,9.01,10,9.01,9.465,655139,0
+GPRE.US,D,20200527,000000,9.67,9.81,9.19,9.76,410068,0
+GPRE.US,D,20200528,000000,9.85,9.85,8.6,8.64,638649,0
+GPRE.US,D,20200529,000000,8.51,8.92,8.41,8.55,1277152,0
+GPRE.US,D,20200601,000000,8.54,9.305,8.33,9.18,783080,0
+GPRE.US,D,20200602,000000,9.25,9.29,8.76,8.99,551154,0
+GPRE.US,D,20200603,000000,9.1,9.49,8.81,9.38,825268,0
+GPRE.US,D,20200604,000000,9.2,9.9,9.2,9.66,571999,0
+GPRE.US,D,20200605,000000,10.33,10.58,9.64,9.83,724983,0
+GPRE.US,D,20200608,000000,10.3,10.48,9.86,10.29,844035,0
+GPRE.US,D,20200609,000000,9.92,10.4,9.67,10.08,644263,0
+GPRE.US,D,20200610,000000,10.02,10.14,9.435,9.81,579719,0
+GPRE.US,D,20200611,000000,9.05,9.355,8.59,8.855,986178,0
+GPRE.US,D,20200612,000000,9.17,9.52,8.9,9.125,473898,0
+GPRE.US,D,20200615,000000,8.61,9.48,8.11,9.44,1225337,0
+GPRE.US,D,20200616,000000,9.9,10.22,9.35,10.01,753297,0
+GPRE.US,D,20200617,000000,9.99,10.05,9.4,9.57,972079,0
+GPRE.US,D,20200618,000000,9.36,10.438,9.36,10.33,1544358,0
+GPRE.US,D,20200619,000000,10.45,10.87,10.35,10.51,3069991,0
+GPRE.US,D,20200622,000000,10.38,10.54,9.78,10.2,602449,0
+GPRE.US,D,20200623,000000,10.42,10.49,10.08,10.23,645266,0
+GPRE.US,D,20200624,000000,9.98,10.01,9.54,9.785,730805,0
+GPRE.US,D,20200625,000000,9.66,10.14,9.6221,9.92,433543,0
+GPRE.US,D,20200626,000000,9.77,10.435,9.295,9.955,1366073,0
+GPRE.US,D,20200629,000000,10.08,10.35,9.98,10.1,590670,0
+GPRE.US,D,20200630,000000,10,10.27,9.77,10.215,601502,0
+GPRE.US,D,20200701,000000,10.27,10.61,9.95,10.27,567783,0
+GPRE.US,D,20200702,000000,10.42,10.66,10.155,10.26,394082,0
+GPRE.US,D,20200706,000000,10.55,10.9,10.475,10.64,498069,0
+GPRE.US,D,20200707,000000,10.46,10.84,10.39,10.41,741435,0
+GPRE.US,D,20200708,000000,10.47,10.85,10.37,10.75,425617,0
+GPRE.US,D,20200709,000000,10.71,10.83,10.41,10.64,398535,0
+GPRE.US,D,20200710,000000,10.69,11.67,10.69,11.48,717666,0
+GPRE.US,D,20200713,000000,11.67,11.91,11.31,11.45,467337,0
+GPRE.US,D,20200714,000000,11.4,11.72,11.22,11.69,630005,0
+GPRE.US,D,20200715,000000,11.99,12.35,11.63,11.81,482840,0
+GPRE.US,D,20200716,000000,11.75,12.18,11.64,11.83,634459,0
+GPRE.US,D,20200717,000000,11.92,12.43,11.92,12.31,451024,0
+GPRE.US,D,20200720,000000,12.31,12.48,11.69,11.695,461387,0
+GPRE.US,D,20200721,000000,11.92,12.3499,11.76,12.14,446540,0
+GPRE.US,D,20200722,000000,12.05,12.26,11.88,12.11,296646,0
+GPRE.US,D,20200723,000000,12.08,12.22,11.86,12.05,372136,0
+GPRE.US,D,20200724,000000,12.07,12.71,12.07,12.41,358006,0
+GPRE.US,D,20200727,000000,12.35,12.72,12.2758,12.6,255667,0
+GPRE.US,D,20200728,000000,12.45,12.68,12.34,12.53,208294,0
+GPRE.US,D,20200729,000000,12.53,13.155,12.5,12.98,300399,0
+GPRE.US,D,20200730,000000,12.77,13.31,12.4865,13.27,465602,0
+GPRE.US,D,20200731,000000,13.21,13.24,12.675,12.93,1140931,0
+GPRE.US,D,20200803,000000,13.06,13.49,12.76,12.91,703251,0
+GPRE.US,D,20200804,000000,13.15,13.92,12.79,13.2,688385,0
+GPRE.US,D,20200805,000000,13.49,13.49,12.62,12.88,738304,0
+GPRE.US,D,20200806,000000,13.06,13.55,12.85,13.07,745074,0
+GPRE.US,D,20200807,000000,13.24,14.475,13.24,14.36,658886,0
+GPRE.US,D,20200810,000000,14.3,15.15,14.3,15.01,729525,0
+GPRE.US,D,20200811,000000,15.76,15.94,15.16,15.61,1115218,0
+GPRE.US,D,20200812,000000,15.85,16.82,15.7404,16.58,932690,0
+GPRE.US,D,20200813,000000,16.32,17.76,16.3,17.14,1112014,0
+GPRE.US,D,20200814,000000,17.01,17.26,16.7,16.84,960085,0
+GPRE.US,D,20200817,000000,16.99,16.99,15.88,16.55,594782,0
+GPRE.US,D,20200818,000000,16.65,17.04,16.55,16.8,385077,0
+GPRE.US,D,20200819,000000,16.83,17.05,16.63,16.85,472213,0
+GPRE.US,D,20200820,000000,16.71,16.75,16.16,16.37,285547,0
+GPRE.US,D,20200821,000000,16.38,16.57,15.46,15.86,555701,0
+GPRE.US,D,20200824,000000,16.08,16.08,15.76,15.88,380823,0
+GPRE.US,D,20200825,000000,15.9,15.94,15.4,15.58,522929,0
+GPRE.US,D,20200826,000000,15.66,15.775,14.37,14.52,661915,0
+GPRE.US,D,20200827,000000,14.69,14.86,13.4059,13.76,706723,0
+GPRE.US,D,20200828,000000,13.82,14.25,13.82,14.11,361242,0
+GPRE.US,D,20200831,000000,14.11,14.24,13.36,13.38,652047,0
+GPRE.US,D,20200901,000000,13.34,13.8,13.16,13.64,494755,0
+GPRE.US,D,20200902,000000,13.56,13.99,13.43,13.97,626087,0
+GPRE.US,D,20200903,000000,13.89,13.97,13.26,13.4,310632,0
+GPRE.US,D,20200904,000000,13.63,13.81,13.36,13.66,269787,0
+GPRE.US,D,20200908,000000,13.41,13.7,13.1,13.15,309664,0
+GPRE.US,D,20200909,000000,13.32,13.96,13.32,13.78,315360,0
+GPRE.US,D,20200910,000000,13.75,13.9,13.43,13.57,318420,0
+GPRE.US,D,20200911,000000,13.65,13.9399,13.42,13.77,256626,0
+GPRE.US,D,20200914,000000,14.03,15,13.97,14.75,574527,0
+GPRE.US,D,20200915,000000,14.9,15.29,14.5469,14.99,338779,0
+GPRE.US,D,20200916,000000,15.26,15.9,14.8801,15.04,1149542,0
+GPRE.US,D,20200917,000000,14.74,15.1616,14.51,14.94,315295,0
+GPRE.US,D,20200918,000000,15.46,15.77,14.84,15.01,1468113,0
+GPRE.US,D,20200921,000000,14.66,14.66,13.7411,14.51,639671,0
+GPRE.US,D,20200922,000000,14.52,14.91,14.2947,14.87,437819,0
+GPRE.US,D,20200923,000000,14.85,14.98,13.91,13.92,473340,0
+GPRE.US,D,20200924,000000,14.05,14.58,13.6,14.17,519794,0
+GPRE.US,D,20200925,000000,14.19,14.61,14.05,14.19,244400,0
+GPRE.US,D,20200928,000000,14.43,15.22,14.38,15.03,363540,0
+GPRE.US,D,20200929,000000,15,15.71,14.865,15.59,363863,0
+GPRE.US,D,20200930,000000,15.66,15.96,15.26,15.48,419568,0
+GPRE.US,D,20201001,000000,15.51,15.55,15.01,15.32,404627,0
+GPRE.US,D,20201002,000000,14.93,15.9,14.1005,15.76,295478,0
+GPRE.US,D,20201005,000000,16.03,16.3899,15.9,16.02,478245,0
+GPRE.US,D,20201006,000000,16.15,16.24,15.75,15.76,447135,0
+GPRE.US,D,20201007,000000,16,16.7,15.9,16.32,385581,0
+GPRE.US,D,20201008,000000,16.29,16.59,16,16.21,222862,0
+GPRE.US,D,20201009,000000,16.31,16.52,15.89,16.285,243504,0
+GPRE.US,D,20201012,000000,16.38,16.485,15.8,16.08,198814,0
+GPRE.US,D,20201013,000000,16.18,16.48,15.705,15.96,265504,0
+GPRE.US,D,20201014,000000,16.18,16.855,16.105,16.69,702585,0
+GPRE.US,D,20201015,000000,16.19,16.39,15.63,16.07,315581,0
+GPRE.US,D,20201016,000000,16.15,16.43,15.93,15.96,251577,0
+GPRE.US,D,20201019,000000,16.31,17.375,16.12,16.81,581220,0
+GPRE.US,D,20201020,000000,16.94,17.36,16.5,16.81,361250,0
+GPRE.US,D,20201021,000000,16.78,17.195,16.44,16.46,364221,0
+GPRE.US,D,20201022,000000,16.45,16.625,15.9649,16.41,226312,0
+GPRE.US,D,20201023,000000,16.6,16.6,16,16.16,231656,0
+GPRE.US,D,20201026,000000,15.89,16.02,15.51,15.62,240963,0
+GPRE.US,D,20201027,000000,15.58,15.76,15.35,15.44,200871,0
+GPRE.US,D,20201028,000000,15,15.29,14.61,15.13,523701,0
+GPRE.US,D,20201029,000000,15.07,15.655,14.7,15.44,386646,0
+GPRE.US,D,20201030,000000,15.44,15.57,14.88,15.1,295746,0
+GPRE.US,D,20201102,000000,15.29,15.53,15,15.15,264860,0
+GPRE.US,D,20201103,000000,15.42,15.54,14.91,14.93,283620,0
+GPRE.US,D,20201104,000000,14.78,15.005,14.11,14.73,637822,0
+GPRE.US,D,20201105,000000,13.78,14.66,13.7502,14.58,585488,0
+GPRE.US,D,20201106,000000,14.51,14.68,14.12,14.28,916371,0
+GPRE.US,D,20201109,000000,15.42,16.48,15.21,16.23,600597,0
+GPRE.US,D,20201110,000000,16.44,17.185,16.03,17.1,695720,0
+GPRE.US,D,20201111,000000,17.21,17.28,16.42,16.57,265296,0
+GPRE.US,D,20201112,000000,16.46,16.55,15.42,15.65,313009,0
+GPRE.US,D,20201113,000000,15.85,16.27,15.625,16.17,227913,0
+GPRE.US,D,20201116,000000,16.76,16.95,16.51,16.87,284406,0
+GPRE.US,D,20201117,000000,16.63,17.15,16.375,17.01,373068,0
+GPRE.US,D,20201118,000000,17.13,17.13,16.08,16.08,366561,0
+GPRE.US,D,20201119,000000,16.1,16.11,14.93,15.65,1226422,0
+GPRE.US,D,20201120,000000,15.47,15.93,15,15.02,330081,0
+GPRE.US,D,20201123,000000,15.42,16.4,15.24,16.35,464752,0
+GPRE.US,D,20201124,000000,16.63,17.11,15.95,16.13,346479,0
+GPRE.US,D,20201125,000000,15.95,16.18,15.5,15.87,208327,0
+GPRE.US,D,20201127,000000,15.83,16.075,15.61,15.99,129118,0
+GPRE.US,D,20201130,000000,15.95,16.415,14.72,14.78,874341,0
+GPRE.US,D,20201201,000000,15.04,15.44,14.45,14.78,567604,0
+GPRE.US,D,20201202,000000,14.71,15.3,14.67,15.04,412189,0
+GPRE.US,D,20201203,000000,15.03,15.13,14.57,14.87,363706,0
+GPRE.US,D,20201204,000000,15.04,15.52,14.75,15.51,452070,0
+GPRE.US,D,20201207,000000,15.46,15.46,14.75,14.79,365194,0
+GPRE.US,D,20201208,000000,14.7,14.87,14.41,14.8,282704,0
+GPRE.US,D,20201209,000000,15.01,15.19,14.11,14.44,335242,0
+GPRE.US,D,20201210,000000,14.39,14.79,14.02,14.53,271975,0
+GPRE.US,D,20201211,000000,14.45,14.45,13.81,13.88,492342,0
+GPRE.US,D,20201214,000000,14.11,14.395,13.61,13.66,405162,0
+GPRE.US,D,20201215,000000,13.83,14.15,13.61,13.81,817705,0
+GPRE.US,D,20201216,000000,14.05,14.19,13.15,13.25,528046,0
+GPRE.US,D,20201217,000000,13.46,13.46,12.7825,12.91,625263,0
+GPRE.US,D,20201218,000000,12.91,13.06,12.17,12.63,1286724,0
+GPRE.US,D,20201221,000000,12.04,13.09,11.9121,12.98,514009,0
+GPRE.US,D,20201222,000000,13.03,13.3,12.78,13.14,466413,0
+GPRE.US,D,20201223,000000,13.29,14,13.25,13.84,345487,0
+GPRE.US,D,20201224,000000,13.84,13.87,13.49,13.72,227460,0
+GPRE.US,D,20201228,000000,13.85,14.12,13.59,13.6,393081,0
+GPRE.US,D,20201229,000000,13.71,13.73,13.17,13.46,287600,0
+GPRE.US,D,20201230,000000,13.5,13.67,12.955,13.44,362646,0
+GPRE.US,D,20201231,000000,13.34,13.52,13.12,13.17,415038,0
+GPRE.US,D,20210104,000000,13.31,13.35,12.75,12.81,731190,0
+GPRE.US,D,20210105,000000,13.96,16.1999,13,14.62,3578263,0
+GPRE.US,D,20210106,000000,15.25,17.0999,15.25,16.38,1827577,0
+GPRE.US,D,20210107,000000,16.51,19.22,16.4,18.85,1744589,0
+GPRE.US,D,20210108,000000,19.17,19.17,17.63,18.1,1019396,0
+GPRE.US,D,20210111,000000,17.87,18.77,17.72,18.53,782153,0
+GPRE.US,D,20210112,000000,18.87,19.1,18.15,18.75,832111,0
+GPRE.US,D,20210113,000000,18.65,18.9,18.22,18.27,501160,0
+GPRE.US,D,20210114,000000,18.39,18.9,18.16,18.43,428042,0
+GPRE.US,D,20210115,000000,18.4,18.4,17.25,17.51,470176,0
+GPRE.US,D,20210119,000000,17.79,17.85,17.18,17.77,386982,0
+GPRE.US,D,20210120,000000,18.03,19.865,18,19.49,1560858,0
+GPRE.US,D,20210121,000000,19.49,19.5,18.39,18.83,653642,0
+GPRE.US,D,20210122,000000,18.44,19.51,18.1557,19.47,384260,0
+GPRE.US,D,20210125,000000,19.64,19.95,19.0607,19.5,552641,0
+GPRE.US,D,20210126,000000,19.88,20.31,19.24,19.28,724499,0
+GPRE.US,D,20210127,000000,18.71,21.11,18.52,19.9,1076549,0
+GPRE.US,D,20210128,000000,20,20.04,18.145,19.87,1084294,0
+GPRE.US,D,20210129,000000,19.99,20.53,19.15,19.21,616720,0
+GPRE.US,D,20210201,000000,19.38,20.64,19.1285,20.4,434522,0
+GPRE.US,D,20210202,000000,20.91,22.21,20.43,21.33,1798413,0
+GPRE.US,D,20210203,000000,21.2,22.06,20.14,20.41,988923,0
+GPRE.US,D,20210204,000000,20.44,20.48,19.61,20.16,356358,0
+GPRE.US,D,20210205,000000,20.33,20.72,19.83,20.66,467079,0
+GPRE.US,D,20210208,000000,20.88,21.02,20.43,20.82,425332,0
+GPRE.US,D,20210209,000000,21.03,23.74,20.48,22.51,1282154,0
+GPRE.US,D,20210210,000000,22.91,24.44,22.36,23.65,1608394,0
+GPRE.US,D,20210211,000000,24.55,25.9386,24.07,25.18,1331770,0
+GPRE.US,D,20210212,000000,24.75,26.56,24.7301,26.46,1229511,0
+GPRE.US,D,20210216,000000,26.8,27.4381,26.28,26.67,738533,0
+GPRE.US,D,20210217,000000,26.52,26.84,25.45,26.12,688121,0
+GPRE.US,D,20210218,000000,26.11,27.49,25.63,26.22,1002967,0
+GPRE.US,D,20210219,000000,26.82,28,26.735,27.27,805639,0
+GPRE.US,D,20210222,000000,27.01,27.69,26.08,26.19,919796,0
+GPRE.US,D,20210223,000000,25.16,25.16,24.2138,25.16,809967,0
+GPRE.US,D,20210224,000000,25.4,26.4199,25.17,26.04,537354,0
+GPRE.US,D,20210225,000000,23.49,25,23.24,24.22,4601133,0
+GPRE.US,D,20210226,000000,24.41,25.72,23.8,25.32,5046192,0
+GPRE.US,D,20210301,000000,25.74,26,24.65,25.87,2400585,0
+GPRE.US,D,20210302,000000,25.91,28.63,25.17,27.48,3130245,0
+GPRE.US,D,20210303,000000,27.51,28.765,24.69,24.84,1393475,0
+GPRE.US,D,20210304,000000,24.13,25.01,22.42,23.05,1403711,0
+GPRE.US,D,20210305,000000,23.49,25.5,22.61,24.77,1519627,0
+GPRE.US,D,20210308,000000,25,26.24,24.52,25.49,869211,0
+GPRE.US,D,20210309,000000,25.88,27,25.1001,25.23,772884,0
+GPRE.US,D,20210310,000000,25.48,27.01,25.4,26.61,1087598,0
+GPRE.US,D,20210311,000000,26.85,27.43,26.18,27.43,864563,0
+GPRE.US,D,20210312,000000,27.2,27.79,26.51,27.7,953254,0
+GPRE.US,D,20210315,000000,27.74,28.12,27.11,27.2,711095,0
+GPRE.US,D,20210316,000000,26.8,27.1,25.97,26,921933,0
+GPRE.US,D,20210317,000000,25.74,26.76,25.6833,26.5,647575,0
+GPRE.US,D,20210318,000000,26.48,26.8,24.92,25.08,632611,0
+GPRE.US,D,20210319,000000,23.81,25.78,22.8546,25.63,1207272,0
+GPRE.US,D,20210322,000000,25.75,26.48,24.77,25.89,701177,0
+GPRE.US,D,20210323,000000,25.56,26.23,24.38,24.55,1135644,0
+GPRE.US,D,20210324,000000,24.89,26.5718,24.6191,25.72,1067465,0
+GPRE.US,D,20210325,000000,25.07,25.65,24.14,25.44,1425616,0
+GPRE.US,D,20210326,000000,25.45,27.53,25.45,27.12,1304989,0
+GPRE.US,D,20210329,000000,26.75,27.05,25.05,25.83,1327809,0
+GPRE.US,D,20210330,000000,25.72,26.19,24.7,25.91,841059,0
+GPRE.US,D,20210331,000000,26.04,27.82,25.92,27.07,1088019,0
+GPRE.US,D,20210401,000000,28.28,31.3,28.11,31.1,2543579,0
+GPRE.US,D,20210405,000000,31.47,31.8,29.07,29.56,1108270,0
+GPRE.US,D,20210406,000000,29.98,30.88,29.292,29.66,779803,0
+GPRE.US,D,20210407,000000,29.32,29.62,26.72,27.3,1778778,0
+GPRE.US,D,20210408,000000,27.04,27.78,26.36,27.61,800695,0
+GPRE.US,D,20210409,000000,27.58,27.86,27.2,27.6,492352,0
+GPRE.US,D,20210412,000000,27.61,27.81,25.8,26.03,923001,0
+GPRE.US,D,20210413,000000,25.85,26.145,25.29,26.1,764705,0
+GPRE.US,D,20210414,000000,26.37,27.4,26.1,26.31,612152,0
+GPRE.US,D,20210415,000000,26.45,26.78,25.055,25.69,748570,0
+GPRE.US,D,20210416,000000,25.96,26.755,25.7,25.88,2355392,0
+GPRE.US,D,20210419,000000,25.51,26.19,24.1,24.59,1623814,0
+GPRE.US,D,20210420,000000,24.18,24.35,22.86,23.63,1560096,0
+GPRE.US,D,20210421,000000,23.2,24.08,22.92,23.8,499319,0
+GPRE.US,D,20210422,000000,24.08,24.6,23.54,23.64,835283,0
+GPRE.US,D,20210423,000000,23.76,25.29,23.21,24.98,983316,0
+GPRE.US,D,20210426,000000,25,26.72,24.91,26.36,844444,0
+GPRE.US,D,20210427,000000,26.41,27.58,26.39,27,1332039,0
+GPRE.US,D,20210428,000000,27.06,27.87,26.975,27.49,823528,0
+GPRE.US,D,20210429,000000,28.15,30.42,27.9998,29.31,1715128,0
+GPRE.US,D,20210430,000000,29.45,31.255,29.15,29.8,1924817,0
+GPRE.US,D,20210503,000000,29.7,30.93,28.72,29.96,1351686,0
+GPRE.US,D,20210504,000000,29.74,30.86,29.02,30.67,1001078,0
+GPRE.US,D,20210505,000000,30.59,32.5,30.495,31.82,1397440,0
+GPRE.US,D,20210506,000000,32.01,32.21,30.8705,32,1182115,0
+GPRE.US,D,20210507,000000,31.81,32.57,30.99,31.97,719215,0
+GPRE.US,D,20210510,000000,32.08,32.5737,29.84,29.95,1276628,0
+GPRE.US,D,20210511,000000,28.78,30.3,28.5,29.55,885292,0
+GPRE.US,D,20210512,000000,29.37,29.37,26.97,27.23,1709199,0
+GPRE.US,D,20210513,000000,27.26,28.1,25.39,25.66,1549777,0
+GPRE.US,D,20210514,000000,26.23,26.79,25.56,26.75,1095479,0
+GPRE.US,D,20210517,000000,26.05,27.25,26.05,27.22,745711,0
+GPRE.US,D,20210518,000000,27.31,28.49,27.01,28.1,714461,0
+GPRE.US,D,20210519,000000,27.31,29.04,27.11,29,1183489,0
+GPRE.US,D,20210520,000000,28.96,29.24,26.65,27.59,1778279,0
+GPRE.US,D,20210521,000000,28.05,29.41,27.85,28.65,651288,0
+GPRE.US,D,20210524,000000,28.68,29.995,28.58,29.91,729333,0
+GPRE.US,D,20210525,000000,30.29,30.66,29.12,29.12,714377,0
+GPRE.US,D,20210526,000000,29.48,31.05,29.29,30.89,1149194,0
+GPRE.US,D,20210527,000000,31.03,31.97,31.03,31.87,929477,0
+GPRE.US,D,20210528,000000,32,32.19,31.61,31.89,635424,0
+GPRE.US,D,20210601,000000,32.64,32.84,31.62,32.34,1194251,0
+GPRE.US,D,20210602,000000,32.34,33.48,31.8745,32.76,904131,0
+GPRE.US,D,20210603,000000,32.31,33.08,31.64,32.18,1044396,0
+GPRE.US,D,20210604,000000,32.46,32.88,30.19,30.47,664727,0
+GPRE.US,D,20210607,000000,30.5,32.85,30.33,32.65,841622,0
+GPRE.US,D,20210608,000000,32.73,34.2,32.28,34,932842,0
+GPRE.US,D,20210609,000000,34.31,34.79,33.38,34.04,740887,0
+GPRE.US,D,20210610,000000,34.34,34.83,33.01,34.65,909164,0
+GPRE.US,D,20210611,000000,34.61,34.61,32.73,33.62,710607,0
+GPRE.US,D,20210614,000000,33.98,34.92,33.4,33.58,660054,0
+GPRE.US,D,20210615,000000,33.285,34.29,32.79,33.14,724177,0
+GPRE.US,D,20210616,000000,32.89,33.8,32.38,33.5,1558545,0
+GPRE.US,D,20210617,000000,33.56,34.28,30.87,32.53,1168680,0
+GPRE.US,D,20210618,000000,31.65,32.48,31.06,31.31,2975972,0
+GPRE.US,D,20210621,000000,31.34,32.49,31.27,32.4,1720558,0
+GPRE.US,D,20210622,000000,32.38,32.95,31.93,32.84,461462,0
+GPRE.US,D,20210623,000000,32.85,33.66,32.85,33.07,545567,0
+GPRE.US,D,20210624,000000,33.62,33.8,33.045,33.13,665900,0
+GPRE.US,D,20210625,000000,33.06,34.04,31.435,32.78,2444519,0
+GPRE.US,D,20210628,000000,32.78,33.38,32.38,33.24,751151,0
+GPRE.US,D,20210629,000000,33.46,34.35,33.42,34.02,640332,0
+GPRE.US,D,20210630,000000,34.12,34.23,33.59,33.62,676589,0
+GPRE.US,D,20210701,000000,33.98,35,33.68,34.36,945520,0
+GPRE.US,D,20210702,000000,34.22,34.3172,33.29,33.51,592920,0
+GPRE.US,D,20210706,000000,33.77,34,32.725,32.84,1080356,0
+GPRE.US,D,20210707,000000,32.91,33,30.94,31.79,978356,0
+GPRE.US,D,20210708,000000,31.15,32.68,30.5,32.26,1157728,0
+GPRE.US,D,20210709,000000,32.91,34.18,32.16,34.14,636979,0
+GPRE.US,D,20210712,000000,34.03,34.6,33.34,34.19,575772,0
+GPRE.US,D,20210713,000000,34.11,34.11,32.58,32.61,1338223,0
+GPRE.US,D,20210714,000000,32.91,33.0894,30.66,30.83,1083852,0
+GPRE.US,D,20210715,000000,30.81,32.92,30.61,32.83,1667545,0
+GPRE.US,D,20210716,000000,33.19,33.19,31.38,31.79,796258,0
+GPRE.US,D,20210719,000000,30.97,31.99,30.56,31.59,755420,0
+GPRE.US,D,20210720,000000,31.52,33.09,31.37,32.42,906265,0
+GPRE.US,D,20210721,000000,32.62,34.54,32.62,33.87,805782,0
+GPRE.US,D,20210722,000000,33.85,33.93,32.87,33.41,667502,0
+GPRE.US,D,20210723,000000,33.67,33.71,32.505,33.16,568828,0
+GPRE.US,D,20210726,000000,33.26,34.58,33.26,34.53,528960,0
+GPRE.US,D,20210727,000000,34.36,34.36,31.92,32.28,1411089,0
+GPRE.US,D,20210728,000000,32.39,33.21,31.6,33.14,1271784,0
+GPRE.US,D,20210729,000000,33.46,34.6,33.21,34.55,477018,0
+GPRE.US,D,20210730,000000,34.31,35.52,34.31,35.36,1244562,0
+GPRE.US,D,20210802,000000,36,38.13,34.45,36,2093986,0
+GPRE.US,D,20210803,000000,36.05,37.84,34.83,37.78,1292803,0
+GPRE.US,D,20210804,000000,37.57,37.78,34.97,35.04,962364,0
+GPRE.US,D,20210805,000000,33.44,33.925,32.51,33.44,4522609,0
+GPRE.US,D,20210806,000000,33.93,34.975,32.67,34.94,1249541,0
+GPRE.US,D,20210809,000000,34.37,36.95,33.3629,36.53,2580140,0
+GPRE.US,D,20210810,000000,36.94,37.66,35.4505,36.9,880212,0
+GPRE.US,D,20210811,000000,36.91,38.53,35.4809,38.08,1243215,0
+GPRE.US,D,20210812,000000,37.78,38.44,37.4349,38.25,519174,0
+GPRE.US,D,20210813,000000,38.355,38.355,36.53,36.56,597791,0
+GPRE.US,D,20210816,000000,36,37.34,35.03,35.34,646732,0
+GPRE.US,D,20210817,000000,35.28,36.28,34.61,35.6,1168636,0
+GPRE.US,D,20210818,000000,35.6,38.27,34.89,37.05,1714723,0
+GPRE.US,D,20210819,000000,36.22,37.2769,34.4,35.42,1103177,0
+GPRE.US,D,20210820,000000,35.06,35.49,32.59,33.77,1481953,0
+GPRE.US,D,20210823,000000,35.545,35.545,33.43,33.68,1364913,0
+GPRE.US,D,20210824,000000,33.95,34.92,33.6,34.65,1120083,0
+GPRE.US,D,20210825,000000,34.81,35.56,34.23,34.54,1034509,0
+GPRE.US,D,20210826,000000,34.59,34.78,33.43,33.65,1006952,0
+GPRE.US,D,20210827,000000,33.67,35.85,33.61,35.32,1180205,0
+GPRE.US,D,20210830,000000,35.72,35.98,33.78,33.85,781336,0
+GPRE.US,D,20210831,000000,33.66,35.11,33.36,35.1,1156779,0
+GPRE.US,D,20210901,000000,35.15,36.55,34.695,36.01,800149,0
+GPRE.US,D,20210902,000000,36.61,38.34,36.47,36.57,976687,0
+GPRE.US,D,20210903,000000,36.47,36.47,35.195,35.29,671248,0
+GPRE.US,D,20210907,000000,35.1,37.5,35.07,36.96,942505,0
+GPRE.US,D,20210908,000000,37.2,37.32,34.86,34.94,829657,0
+GPRE.US,D,20210909,000000,34.71,36.25,34.58,35.56,888617,0
+GPRE.US,D,20210910,000000,36.26,36.26,35.24,35.5,568715,0
+GPRE.US,D,20210913,000000,35.93,36.4,35,36.07,754292,0
+GPRE.US,D,20210914,000000,36.53,37,33.51,33.65,1600628,0
+GPRE.US,D,20210915,000000,34.06,35.07,33.74,34.71,1556909,0
+GPRE.US,D,20210916,000000,34.45,35.735,34.4,35.58,993188,0
+GPRE.US,D,20210917,000000,35.66,36.6,34.76,34.78,3805068,0
+GPRE.US,D,20210920,000000,33.2,34.6,32.745,33.37,1326528,0
+GPRE.US,D,20210921,000000,35.14,35.14,32.91,33.95,467234,0
+GPRE.US,D,20210922,000000,34.43,35.19,31.6,31.7,1930980,0
+GPRE.US,D,20210923,000000,31.9,32.6,31.13,31.98,1122543,0
+GPRE.US,D,20210924,000000,31.42,32.42,31.1853,31.42,712231,0
+GPRE.US,D,20210927,000000,31.86,33.62,31.86,33.39,783915,0
+GPRE.US,D,20210928,000000,33.6,33.91,32.32,32.35,982655,0
+GPRE.US,D,20210929,000000,32.32,32.46,31.21,31.75,788300,0
+GPRE.US,D,20210930,000000,31.83,32.86,31.245,32.65,828581,0
+GPRE.US,D,20211001,000000,32.91,35.22,32.75,35.04,995166,0
+GPRE.US,D,20211004,000000,34.8,35.18,33.66,34.09,718201,0
+GPRE.US,D,20211005,000000,34.56,35.14,33.55,34.51,557706,0
+GPRE.US,D,20211006,000000,33.8,34.4,32.61,33.86,635914,0
+GPRE.US,D,20211007,000000,34.38,34.91,33.75,34.05,721397,0
+GPRE.US,D,20211008,000000,34.14,35.52,34.09,35.03,466779,0
+GPRE.US,D,20211011,000000,35.86,37.72,34.85,34.93,1412586,0
+GPRE.US,D,20211012,000000,34.45,34.96,33.3,34.8,1016823,0
+GPRE.US,D,20211013,000000,34.55,35.05,33.38,35.01,638621,0
+GPRE.US,D,20211014,000000,35.98,35.98,35.14,35.67,483192,0
+GPRE.US,D,20211015,000000,36.42,36.42,34.62,34.64,1554825,0
+GPRE.US,D,20211018,000000,34.58,35.41,34.28,35.12,652615,0
+GPRE.US,D,20211019,000000,35.08,36.38,34.675,36.06,901497,0
+GPRE.US,D,20211020,000000,36.06,36.06,35.04,35.76,992070,0
+GPRE.US,D,20211021,000000,35.83,36.65,35.15,36.28,779114,0
+GPRE.US,D,20211022,000000,36.28,36.55,34.94,36.3,524213,0
+GPRE.US,D,20211025,000000,36.54,37.045,36.05,36.78,862778,0
+GPRE.US,D,20211026,000000,37.07,37.17,35.9,36.01,408346,0
+GPRE.US,D,20211027,000000,35.71,35.945,34.48,34.75,646269,0
+GPRE.US,D,20211028,000000,35.01,36.93,34.93,36.89,574259,0
+GPRE.US,D,20211029,000000,36.86,38.77,36.8501,37.95,1012092,0
+GPRE.US,D,20211101,000000,38.44,40,37.72,38.94,921747,0
+GPRE.US,D,20211102,000000,38.54,38.78,37.81,38.53,501598,0
+GPRE.US,D,20211103,000000,38.1,39.71,37.48,38.89,1189398,0
+GPRE.US,D,20211104,000000,36.785,39.96,36.43,39.85,1360781,0
+GPRE.US,D,20211105,000000,40.69,42.5,40.1301,42.06,1783875,0
+GPRE.US,D,20211108,000000,42.99,44.19,42.5,43.86,1013014,0
+GPRE.US,D,20211109,000000,44.13,44.27,41.495,41.64,1365264,0
+GPRE.US,D,20211110,000000,41.23,41.599,39.68,40.07,1043570,0
+GPRE.US,D,20211111,000000,40.11,41.52,39.99,40.7,428090,0
+GPRE.US,D,20211112,000000,40.6,40.81,39.67,39.94,795997,0
+GPRE.US,D,20211115,000000,39.9,40.08,38.45,39.53,937752,0
+GPRE.US,D,20211116,000000,39.74,40.73,38.82,40.37,817455,0
+GPRE.US,D,20211117,000000,39.89,40.35,38.65,39.21,587533,0
+GPRE.US,D,20211118,000000,39.58,41.29,39.35,41.16,786622,0
+GPRE.US,D,20211119,000000,40.21,41.15,39.85,40.33,637766,0
+GPRE.US,D,20211122,000000,40.82,42.24,40.45,40.49,711922,0
+GPRE.US,D,20211123,000000,40.51,40.84,38.15,38.88,891670,0
+GPRE.US,D,20211124,000000,38.5,39.46,38.13,39.35,408869,0
+GPRE.US,D,20211126,000000,38.01,38.91,35.88,38.18,776189,0
+GPRE.US,D,20211129,000000,39.35,39.82,37.64,38.67,1011665,0
+GPRE.US,D,20211130,000000,38.07,38.91,36.6,38.65,1504949,0
+GPRE.US,D,20211201,000000,40.18,40.87,37.35,37.4,1234577,0
+GPRE.US,D,20211202,000000,37.23,39.41,37.23,38.42,540727,0
+GPRE.US,D,20211203,000000,38.89,39.71,35.63,36.21,653934,0
+GPRE.US,D,20211206,000000,36.43,37.6,35.31,36.48,602253,0
+GPRE.US,D,20211207,000000,37.66,39.23,37.32,38.74,1085384,0
+GPRE.US,D,20211208,000000,39.6,39.7,38.12,38.36,578172,0
+GPRE.US,D,20211209,000000,38,38.62,37.47,37.86,632544,0
+GPRE.US,D,20211210,000000,38.38,38.8,37.46,38.79,496066,0
+GPRE.US,D,20211213,000000,38.26,38.385,35.6175,35.89,940369,0
+GPRE.US,D,20211214,000000,35.25,35.99,34.76,35.16,803338,0
+GPRE.US,D,20211215,000000,34.86,35.665,33.64,35.21,1351372,0
+GPRE.US,D,20211216,000000,35.65,37.06,34.57,34.71,964346,0
+GPRE.US,D,20211217,000000,34.51,36.26,33.86,35.44,1976486,0
+GPRE.US,D,20211220,000000,34.23,34.59,33.12,34.24,962380,0
+GPRE.US,D,20211221,000000,34.76,35.78,34.44,35.72,1052751,0
+GPRE.US,D,20211222,000000,35.86,36.29,35.38,35.75,729263,0
+GPRE.US,D,20211223,000000,35.88,36.69,35.28,35.77,226970,0
+GPRE.US,D,20211227,000000,35.72,36.14,34.95,36.08,286413,0
+GPRE.US,D,20211228,000000,36.04,36.11,35.135,35.5,277844,0
+GPRE.US,D,20211229,000000,35.39,35.89,34.57,35.43,287139,0
+GPRE.US,D,20211230,000000,35.67,36,34.75,34.81,509860,0
+GPRE.US,D,20211231,000000,34.54,35.26,34.41,34.76,304009,0
+GPRE.US,D,20220103,000000,35.25,36.73,34.87,36.54,856014,0
+GPRE.US,D,20220104,000000,37,37.74,36.54,37.69,568405,0
+GPRE.US,D,20220105,000000,37.75,38.47,37.27,37.44,1000126,0
+GPRE.US,D,20220106,000000,38.45,38.605,36.045,36.35,617282,0
+GPRE.US,D,20220107,000000,36.2,36.53,35.31,35.88,407590,0
+GPRE.US,D,20220110,000000,35.35,35.56,34.25,34.86,798908,0
+GPRE.US,D,20220111,000000,34.95,37.095,34.53,36.74,538130,0
+GPRE.US,D,20220112,000000,37,37.275,34.57,34.68,923483,0
+GPRE.US,D,20220113,000000,34.33,34.8,32.63,32.81,1268641,0
+GPRE.US,D,20220114,000000,32.58,33.06,31.42,32.4,911693,0
+GPRE.US,D,20220118,000000,33.53,33.765,31.82,33.4,1461494,0
+GPRE.US,D,20220119,000000,33.54,34.46,32.92,33.06,980710,0
+GPRE.US,D,20220120,000000,32.89,33.9,31.14,31.24,907810,0
+GPRE.US,D,20220121,000000,30.43,31.88,29.93,30,1338721,0
+GPRE.US,D,20220124,000000,30.02,32.32,29.29,31.91,1415733,0
+GPRE.US,D,20220125,000000,31.43,32.35,30.76,32.03,1120762,0
+GPRE.US,D,20220126,000000,32.8,32.9885,29.585,30.08,1130564,0
+GPRE.US,D,20220127,000000,30.09,30.7,28.05,28.43,1114849,0
+GPRE.US,D,20220128,000000,28.36,29.79,27.85,29.74,1116607,0
+GPRE.US,D,20220131,000000,29.49,30.845,29.49,30.54,728535,0
+GPRE.US,D,20220201,000000,30.78,32,30.05,31.99,906692,0
+GPRE.US,D,20220202,000000,31.82,32.22,31.075,31.33,1353182,0
+GPRE.US,D,20220203,000000,30.7,31.33,29.7448,30.29,695155,0
+GPRE.US,D,20220204,000000,30.34,31.25,30.04,30.99,557933,0
+GPRE.US,D,20220207,000000,30.95,31.35,30.455,30.84,595061,0
+GPRE.US,D,20220208,000000,30.64,31.28,30.04,31.24,479050,0
+GPRE.US,D,20220209,000000,31.72,32.82,31.72,32.79,532089,0
+GPRE.US,D,20220210,000000,32.42,34.46,31.53,32.95,2164857,0
+GPRE.US,D,20220211,000000,30.72,31.75,29.1,29.94,2606243,0
+GPRE.US,D,20220214,000000,30.2,30.2,26.66,26.92,2547595,0
+GPRE.US,D,20220215,000000,27.06,29.855,26.98,29.09,1316804,0
+GPRE.US,D,20220216,000000,28.86,29.42,27.79,28.13,885881,0
+GPRE.US,D,20220217,000000,27.56,28.57,26.89,27.12,1098514,0
+GPRE.US,D,20220218,000000,26.94,27.815,26.645,26.93,873951,0
+GPRE.US,D,20220222,000000,26.8,27.36,26.27,26.72,910454,0
+GPRE.US,D,20220223,000000,27.19,28.3199,27.185,27.46,986067,0
+GPRE.US,D,20220224,000000,26.76,30.04,26.66,30,1381556,0
+GPRE.US,D,20220225,000000,29.98,30.51,29.4277,30.05,815470,0
+GPRE.US,D,20220228,000000,30.09,32.84,30.09,32.74,1757626,0
+GPRE.US,D,20220301,000000,32.83,33.65,32.39,33.13,1388659,0
+GPRE.US,D,20220302,000000,33.74,34.425,33.18,34.13,922395,0
+GPRE.US,D,20220303,000000,34.11,34.17,31.69,32,808061,0
+GPRE.US,D,20220304,000000,31.39,31.99,29.91,30.23,1143086,0
+GPRE.US,D,20220307,000000,30.09,31.64,29.23,29.72,1768317,0
+GPRE.US,D,20220308,000000,30.41,32.42,29.79,31.48,1932706,0
+GPRE.US,D,20220309,000000,32.03,32.78,31.16,32.6,1350896,0
+GPRE.US,D,20220310,000000,32.34,33.22,31.27,31.92,615175,0
+GPRE.US,D,20220311,000000,32.04,32.6,30.81,30.84,629538,0
+GPRE.US,D,20220314,000000,30.69,30.75,29.07,29.47,1024403,0
+GPRE.US,D,20220315,000000,29.07,29.54,28.33,28.57,1087697,0
+GPRE.US,D,20220316,000000,29.05,29.965,28.71,29.92,689078,0
+GPRE.US,D,20220317,000000,30.15,32,30.15,31.46,731661,0
+GPRE.US,D,20220318,000000,31.13,31.42,30.38,30.48,2333439,0
+GPRE.US,D,20220321,000000,30.73,31.28,29.2,30.28,1190386,0
+GPRE.US,D,20220322,000000,30.4,32.1,30.4,31.71,1022581,0
+GPRE.US,D,20220323,000000,31.69,32.065,29.86,30.02,872462,0
+GPRE.US,D,20220324,000000,30.36,31.55,29.92,31.52,792980,0
+GPRE.US,D,20220325,000000,31.88,31.88,30.59,31.74,574844,0
+GPRE.US,D,20220328,000000,31.38,31.6099,29.685,30.23,1242302,0
+GPRE.US,D,20220329,000000,30.57,31.18,30.06,30.52,1384716,0
+GPRE.US,D,20220330,000000,30.65,31.37,29.92,30.24,502395,0
+GPRE.US,D,20220331,000000,30.27,31.9,30.02,31.01,1220602,0
+GPRE.US,D,20220401,000000,31.38,32.34,31.31,31.49,1310781,0
+GPRE.US,D,20220404,000000,31.87,32.315,30.71,30.83,891670,0
+GPRE.US,D,20220405,000000,31.15,31.37,28.52,28.75,1063103,0
+GPRE.US,D,20220406,000000,28.17,29.67,27.9513,28.94,1335504,0
+GPRE.US,D,20220407,000000,29.12,29.57,27.85,28.65,1063471,0
+GPRE.US,D,20220408,000000,28.5,28.8595,28,28.13,1637950,0
+GPRE.US,D,20220411,000000,27.8,29.11,27.46,28.64,1477225,0
+GPRE.US,D,20220412,000000,29.34,31.46,29.31,30.24,1948641,0
+GPRE.US,D,20220413,000000,30.31,32.33,30.31,31.53,967018,0
+GPRE.US,D,20220414,000000,31.58,32.25,31.065,31.2,559919,0
+GPRE.US,D,20220418,000000,31.15,31.44,30.03,30.2,673882,0
+GPRE.US,D,20220419,000000,30.34,31.23,30.08,30.55,647856,0
+GPRE.US,D,20220420,000000,30.87,31.09,29.66,30.16,840853,0
+GPRE.US,D,20220421,000000,32.1,34.07,31.845,32.4,1940432,0
+GPRE.US,D,20220422,000000,31.59,33.1,29.5,30.35,2377178,0
+GPRE.US,D,20220425,000000,29.59,29.94,28.56,29.37,1386238,0
+GPRE.US,D,20220426,000000,29.3,30.01,27.85,28.07,1114499,0
+GPRE.US,D,20220427,000000,27.78,28.63,27.55,28.04,747719,0
+GPRE.US,D,20220428,000000,28.85,29.15,27.52,29.06,880200,0
+GPRE.US,D,20220429,000000,28.86,29.45,27.69,28.07,1262745,0
+GPRE.US,D,20220502,000000,27.25,31.8,26.09,31.34,3438349,0
+GPRE.US,D,20220503,000000,30.8,31.575,30.08,30.51,1760086,0
+GPRE.US,D,20220504,000000,31.11,31.305,29.35,31.11,1188425,0
+GPRE.US,D,20220505,000000,30.86,30.94,29.35,30.82,1025554,0
+GPRE.US,D,20220506,000000,30.84,32.765,29.74,32.13,981377,0
+GPRE.US,D,20220509,000000,31.13,31.47,28.095,28.49,1296021,0
+GPRE.US,D,20220510,000000,28.585,29.46,27.38,29.18,1218127,0
+GPRE.US,D,20220511,000000,29.6,29.69,27.72,28.04,1156103,0
+GPRE.US,D,20220512,000000,27.61,30.24,27.23,29.67,1308490,0
+GPRE.US,D,20220513,000000,30.46,32.34,30.46,31.81,1002182,0
+GPRE.US,D,20220516,000000,32.17,32.49,31.15,31.35,787933,0
+GPRE.US,D,20220517,000000,32.22,33.48,31.98,33.47,956976,0
+GPRE.US,D,20220518,000000,33.4,35.155,33,33.8,1590115,0
+GPRE.US,D,20220519,000000,33.36,33.79,31.43,33.13,1178704,0
+GPRE.US,D,20220520,000000,33.33,33.98,31.935,33,974041,0
+GPRE.US,D,20220523,000000,33.24,34.11,32.49,34.08,887667,0
+GPRE.US,D,20220524,000000,33.72,33.72,31.345,32.14,1017934,0
+GPRE.US,D,20220525,000000,31.91,32.62,30.93,32.55,1133344,0
+GPRE.US,D,20220526,000000,33,33.18,31.9,32.36,801058,0
+GPRE.US,D,20220527,000000,32.61,33.22,32.25,33.08,518343,0
+GPRE.US,D,20220531,000000,33.06,34.14,32.55,32.58,697045,0
+GPRE.US,D,20220601,000000,32.81,35.27,32.62,34.7,1594251,0
+GPRE.US,D,20220602,000000,34.7,36.78,34.65,36.76,964043,0
+GPRE.US,D,20220603,000000,36.56,37.475,35.44,35.64,951891,0
+GPRE.US,D,20220606,000000,35.88,37.23,35.64,36.53,772870,0
+GPRE.US,D,20220607,000000,36.43,37.17,36.17,37.13,529655,0
+GPRE.US,D,20220608,000000,37.38,38.42,37,37.58,1250011,0
+GPRE.US,D,20220609,000000,37.18,37.89,36.6,36.67,983007,0
+GPRE.US,D,20220610,000000,35.772,36.8,35.284,35.41,571314,0
+GPRE.US,D,20220613,000000,35,35.4272,32.55,32.79,1258406,0
+GPRE.US,D,20220614,000000,33.43,34.81,32.89,33.51,889542,0
+GPRE.US,D,20220615,000000,33.65,34.29,32.21,33.44,611088,0
+GPRE.US,D,20220616,000000,32.39,33.21,30.92,31.1,944619,0
+GPRE.US,D,20220617,000000,31.22,32.31,29.66,30.25,2540551,0
+GPRE.US,D,20220621,000000,30.67,31.7,30.17,31.15,816791,0
+GPRE.US,D,20220622,000000,29.74,30.54,29.06,29.44,1220406,0
+GPRE.US,D,20220623,000000,29.31,29.56,26.8475,28.16,1445297,0
+GPRE.US,D,20220624,000000,28.41,29.04,26.63,26.87,2392916,0
+GPRE.US,D,20220627,000000,27.09,29.565,26.81,29.33,1396534,0
+GPRE.US,D,20220628,000000,29.5,30.09,28.385,28.91,796728,0
+GPRE.US,D,20220629,000000,28.91,29.095,27.39,27.84,824817,0
+GPRE.US,D,20220630,000000,27.41,27.88,26.84,27.17,1118186,0
+GPRE.US,D,20220701,000000,27.26,28.99,27.055,28.87,1183733,0
+GPRE.US,D,20220705,000000,28.28,28.4,26.73,28.07,1360977,0
+GPRE.US,D,20220706,000000,27.54,28.49,26.73,27.92,781310,0
+GPRE.US,D,20220707,000000,28.36,30.24,28.36,29.78,1103941,0
+GPRE.US,D,20220708,000000,29.99,29.99,28.37,28.52,790241,0
+GPRE.US,D,20220711,000000,27.79,28.89,27.59,28.18,744711,0
+GPRE.US,D,20220712,000000,27.5,28.63,26.8,28.05,643074,0
+GPRE.US,D,20220713,000000,27.61,28.5,27.42,27.96,515360,0
+GPRE.US,D,20220714,000000,27.31,28.08,27.085,28.01,1120201,0
+GPRE.US,D,20220715,000000,28.75,29.7,28.24,29.65,1193522,0
+GPRE.US,D,20220718,000000,30.61,31.5,30.6,31,600480,0
+GPRE.US,D,20220719,000000,31.11,32.31,31.06,32.27,653052,0
+GPRE.US,D,20220720,000000,32.16,33.38,32.12,33.12,643451,0
+GPRE.US,D,20220721,000000,32.41,32.62,30.72,31.56,666838,0
+GPRE.US,D,20220722,000000,31.73,32.395,30.58,30.72,711371,0
+GPRE.US,D,20220725,000000,31.14,31.81,30.51,31.65,724377,0
+GPRE.US,D,20220726,000000,31.76,32.12,30.64,30.66,640915,0
+GPRE.US,D,20220727,000000,31.08,32.71,30.76,32.49,693231,0
+GPRE.US,D,20220728,000000,33.18,34.06,32.15,34.06,772279,0
+GPRE.US,D,20220729,000000,34.84,36.63,34.6,36.02,987082,0
+GPRE.US,D,20220801,000000,35.2,35.9,33.915,35.67,883887,0
+GPRE.US,D,20220802,000000,36,39.67,35.31,37.48,1798297,0
+GPRE.US,D,20220803,000000,37.58,38.06,36.065,37.18,1635390,0
+GPRE.US,D,20220804,000000,37.14,37.285,35.72,36.68,1251583,0
+GPRE.US,D,20220805,000000,36.44,37.43,35.8,36.91,984561,0
+GPRE.US,D,20220808,000000,36.83,38.43,36.78,37.75,828268,0
+GPRE.US,D,20220809,000000,37.47,38.71,37.1,37.84,645918,0
+GPRE.US,D,20220810,000000,38.31,40.11,37.86,39.93,2147044,0
+GPRE.US,D,20220811,000000,40.49,41.25,39.53,39.91,1451988,0
+GPRE.US,D,20220812,000000,39.87,40.5,39.13,40.23,603996,0
+GPRE.US,D,20220815,000000,38.53,39.015,37.05,38.74,1183014,0
+GPRE.US,D,20220816,000000,39.16,39.24,38.13,38.22,701414,0
+GPRE.US,D,20220817,000000,37.92,38.64,37.4492,38.13,621931,0
+GPRE.US,D,20220818,000000,38.54,39.25,38.09,39.04,637967,0
+GPRE.US,D,20220819,000000,38.31,38.43,37.12,37.6,817490,0
+GPRE.US,D,20220822,000000,37.16,37.725,36.27,36.86,571016,0
+GPRE.US,D,20220823,000000,37.53,38.01,36.44,36.86,727641,0
+GPRE.US,D,20220824,000000,37.01,38.1,36.85,37.94,614706,0
+GPRE.US,D,20220825,000000,38.14,38.94,37.92,38.81,704774,0
+GPRE.US,D,20220826,000000,38.59,39.32,37.72,37.96,646867,0
+GPRE.US,D,20220829,000000,37.45,38.49,37.37,37.7,610702,0
+GPRE.US,D,20220830,000000,37.41,37.56,35.26,35.55,989248,0
+GPRE.US,D,20220831,000000,35.36,37.24,35.34,36.63,1078155,0
+GPRE.US,D,20220901,000000,36.39,36.655,34.78,35.56,976485,0
+GPRE.US,D,20220902,000000,36.77,37.8,35.12,35.4,479839,0
+GPRE.US,D,20220906,000000,35.31,35.84,34.23,35.06,774299,0
+GPRE.US,D,20220907,000000,34.39,35.7,34.23,35.65,808986,0
+GPRE.US,D,20220908,000000,35.54,37.955,35.54,37.93,863591,0
+GPRE.US,D,20220909,000000,38.54,39,37.915,38.1,694869,0
+GPRE.US,D,20220912,000000,38.2,38.585,36.29,36.7,972349,0
+GPRE.US,D,20220913,000000,35.68,36.51,34.95,35.09,1056734,0
+GPRE.US,D,20220914,000000,35.09,35.09,33.65,34.01,964638,0
+GPRE.US,D,20220915,000000,33.2,34.175,32.395,32.84,1134336,0
+GPRE.US,D,20220916,000000,32.03,32.3,31.11,32.05,3426409,0
+GPRE.US,D,20220919,000000,31.17,32.5429,31.06,32.23,653022,0
+GPRE.US,D,20220920,000000,32,32.01,30.74,30.94,921254,0
+GPRE.US,D,20220921,000000,31.31,32.11,30.32,30.37,879068,0
+GPRE.US,D,20220922,000000,30.47,30.708,29.43,29.76,885099,0
+GPRE.US,D,20220923,000000,29.06,29.06,27.485,27.65,1535544,0
+GPRE.US,D,20220926,000000,27.18,27.92,26.64,27.07,975721,0
+GPRE.US,D,20220927,000000,27.55,29.02,27.31,28.93,1026775,0
+GPRE.US,D,20220928,000000,29.13,30.74,28.94,30.25,1232207,0
+GPRE.US,D,20220929,000000,29.7,29.965,28.59,29.14,896967,0
+GPRE.US,D,20220930,000000,28.77,29.78,28.57,29.07,823215,0
+GPRE.US,D,20221003,000000,29.94,30.48,29.42,30.25,902437,0
+GPRE.US,D,20221004,000000,31.05,31.37,30.09,30.64,1057109,0
+GPRE.US,D,20221005,000000,29.92,30.435,29.02,30.08,795951,0
+GPRE.US,D,20221006,000000,30.05,30.71,28.7,29.02,1276101,0
+GPRE.US,D,20221007,000000,28.69,29.01,27.145,27.82,1315447,0
+GPRE.US,D,20221010,000000,27.92,28.31,27.33,27.51,1098587,0
+GPRE.US,D,20221011,000000,27,28.8,26.96,28.14,773387,0
+GPRE.US,D,20221012,000000,27.85,28.19,27.25,28.09,682098,0
+GPRE.US,D,20221013,000000,27.56,29.16,27.2166,28.92,1008592,0
+GPRE.US,D,20221014,000000,28.73,29.62,27.28,27.67,683403,0
+GPRE.US,D,20221017,000000,28.39,29.18,28.39,28.84,851682,0
+GPRE.US,D,20221018,000000,29.19,29.73,27.94,28.06,895827,0
+GPRE.US,D,20221019,000000,27.82,28.15,27.595,27.98,753618,0
+GPRE.US,D,20221020,000000,28.12,28.26,27.29,27.59,795675,0
+GPRE.US,D,20221021,000000,27.88,29.31,27.5,29.02,1637883,0
+GPRE.US,D,20221024,000000,28.55,28.91,26.71,27.26,1870412,0
+GPRE.US,D,20221025,000000,27.1,27.69,26.33,26.84,1378674,0
+GPRE.US,D,20221026,000000,26.94,28.3,26.74,27.76,1010328,0
+GPRE.US,D,20221027,000000,28.26,28.65,27.59,27.6,668385,0
+GPRE.US,D,20221028,000000,27.84,28.93,26.67,28.87,1054564,0
+GPRE.US,D,20221031,000000,28.92,29.29,27.76,28.89,1000079,0
+GPRE.US,D,20221101,000000,29.76,30.62,28.93,29.08,1126251,0
+GPRE.US,D,20221102,000000,28.8,29.15,27.66,27.66,1286273,0
+GPRE.US,D,20221103,000000,27.43,31.27,26.45,31.27,2528403,0
+GPRE.US,D,20221104,000000,32.18,32.45,30.64,31.3,1279350,0
+GPRE.US,D,20221107,000000,31.77,32.98,31.4953,32.88,1002043,0
+GPRE.US,D,20221108,000000,32.88,33.4282,32.18,33.09,814896,0
+GPRE.US,D,20221109,000000,32.41,32.87,31.22,31.48,955288,0
+GPRE.US,D,20221110,000000,32.84,35.2251,32.53,35.16,1201366,0
+GPRE.US,D,20221111,000000,35.23,37.07,35.06,36.53,1124358,0
+GPRE.US,D,20221114,000000,35.94,36.7,35.63,36.06,989756,0
+GPRE.US,D,20221115,000000,36.7,37,35.575,36.51,939032,0
+GPRE.US,D,20221116,000000,36.03,36.285,34.96,35,656543,0
+GPRE.US,D,20221117,000000,34,34.98,33.37,34.95,549758,0
+GPRE.US,D,20221118,000000,35,35,33.52,33.82,577646,0
+GPRE.US,D,20221121,000000,33.42,34.29,32.91,34.27,792836,0
+GPRE.US,D,20221122,000000,34.68,35.365,34.42,35.24,449155,0
+GPRE.US,D,20221123,000000,34.8,34.83,33.45,34.05,593298,0
+GPRE.US,D,20221125,000000,33.88,34.94,33.79,34.38,214292,0
+GPRE.US,D,20221128,000000,33.4,34.15,32.93,32.95,926586,0
+GPRE.US,D,20221129,000000,33.27,33.685,32.22,32.67,596075,0
+GPRE.US,D,20221130,000000,32.74,35,32.3,34.56,1570717,0
+GPRE.US,D,20221201,000000,34.66,36.06,33.69,34.83,1050565,0
+GPRE.US,D,20221202,000000,34.24,35.51,34.1379,35.06,473837,0
+GPRE.US,D,20221205,000000,35.14,35.35,31.96,32.5,1116295,0
+GPRE.US,D,20221206,000000,32.15,32.595,31.56,31.81,916348,0
+GPRE.US,D,20221207,000000,31.67,32.3,29.05,29.26,1649969,0
+GPRE.US,D,20221208,000000,29.99,30.29,28.85,29.1,1327076,0
+GPRE.US,D,20221209,000000,29.06,29.63,28.53,29.1,885372,0
+GPRE.US,D,20221212,000000,28.98,30.84,28.63,30.75,973859,0
+GPRE.US,D,20221213,000000,31.62,32.12,30.65,31.25,786648,0
+GPRE.US,D,20221214,000000,31.64,32.5,30.72,30.86,853901,0
+GPRE.US,D,20221215,000000,30.14,31.94,30.06,31.2,799662,0
+GPRE.US,D,20221216,000000,30.22,31.195,29.32,29.48,2620496,0
+GPRE.US,D,20221219,000000,29.44,30.27,28.87,29.36,577603,0
+GPRE.US,D,20221220,000000,29.22,29.795,28.97,28.97,527683,0
+GPRE.US,D,20221221,000000,29.42,30.23,28.94,29.95,694458,0
+GPRE.US,D,20221222,000000,29.58,29.62,28.495,29.14,648446,0
+GPRE.US,D,20221223,000000,29.25,29.99,28.765,29.97,458538,0
+GPRE.US,D,20221227,000000,29.93,30.11,29.41,29.8,359497,0
+GPRE.US,D,20221228,000000,29.75,29.835,28.67,28.99,538518,0
+GPRE.US,D,20221229,000000,29.33,30.33,29.245,30.21,478596,0
+GPRE.US,D,20221230,000000,29.86,30.55,29.77,30.5,444035,0
+GPRE.US,D,20230103,000000,30.33,30.92,28.46,28.9,1049239,0
+GPRE.US,D,20230104,000000,28.9,30.65,28.75,30.11,715929,0
+GPRE.US,D,20230105,000000,29.84,30.99,29.2,30.91,913427,0
+GPRE.US,D,20230106,000000,31.66,31.85,30.71,31.68,718209,0
+GPRE.US,D,20230109,000000,32.17,32.61,31.14,31.14,835429,0
+GPRE.US,D,20230110,000000,31.19,31.94,30.72,31.85,1057958,0
+GPRE.US,D,20230111,000000,32.05,32.295,31.45,31.77,603378,0
+GPRE.US,D,20230112,000000,32.01,32.18,31.32,32.08,594759,0
+GPRE.US,D,20230113,000000,31.88,32.82,31.7,32.53,473435,0
+GPRE.US,D,20230117,000000,31.9,32.39,30.84,31.24,755020,0
+GPRE.US,D,20230118,000000,31.7,32.12,29.97,30.16,423705,0
+GPRE.US,D,20230119,000000,29.77,30.68,29.53,30.09,499844,0
+GPRE.US,D,20230120,000000,30.36,31.26,30.01,31.06,860964,0
+GPRE.US,D,20230123,000000,31.06,31.21,30.645,31.04,623227,0
+GPRE.US,D,20230124,000000,30.85,31.51,30.64,31.13,351798,0
+GPRE.US,D,20230125,000000,30.54,32.3,30.21,32.07,764048,0
+GPRE.US,D,20230126,000000,32.43,32.73,30.705,31.14,539107,0
+GPRE.US,D,20230127,000000,31.05,32.04,30.63,31.2,388756,0
+GPRE.US,D,20230130,000000,30.67,31.72,30.25,31.05,565042,0
+GPRE.US,D,20230131,000000,32.945,36.19,32.33,34.77,3062733,0
+GPRE.US,D,20230201,000000,34.66,35.4,33.2,34.94,1066314,0
+GPRE.US,D,20230202,000000,35.14,36.335,34.695,35.8,929384,0
+GPRE.US,D,20230203,000000,35.8,36.305,33.94,33.96,949699,0
+GPRE.US,D,20230206,000000,33.73,34.62,33.53,34.2,1244407,0
+GPRE.US,D,20230207,000000,34.13,34.42,32.83,33.92,1309498,0
+GPRE.US,D,20230208,000000,34.38,37.49,34.34,36.54,2009603,0
+GPRE.US,D,20230209,000000,37.06,37.4,34.54,34.95,959104,0
+GPRE.US,D,20230210,000000,35.08,35.54,34.15,34.66,845643,0
+GPRE.US,D,20230213,000000,34.36,36.125,33.91,35.33,992644,0
+GPRE.US,D,20230214,000000,35.1,35.94,34.22,35.79,680680,0
+GPRE.US,D,20230215,000000,35.65,36.79,35.095,36.76,738091,0
+GPRE.US,D,20230216,000000,36.21,36.89,35.905,35.97,691219,0
+GPRE.US,D,20230217,000000,35.6,35.81,34.36,34.64,577649,0
+GPRE.US,D,20230221,000000,33.89,34.745,33.27,33.36,568681,0
+GPRE.US,D,20230222,000000,33.28,33.98,33.08,33.48,569116,0
+GPRE.US,D,20230223,000000,33.92,34.58,33.365,34.04,554623,0
+GPRE.US,D,20230224,000000,33.45,34.77,33.265,34.75,610524,0
+GPRE.US,D,20230227,000000,35.07,35.49,34.67,35.29,593550,0
+GPRE.US,D,20230228,000000,35.56,35.68,34.47,34.67,822509,0
+GPRE.US,D,20230301,000000,34.67,35.58,34.585,35.33,830052,0
+GPRE.US,D,20230302,000000,34.93,35.03,33.91,34.24,637205,0
+GPRE.US,D,20230303,000000,34.15,35.09,33.29,34.94,895929,0
+GPRE.US,D,20230306,000000,34.76,35.735,33.08,33.48,963901,0
+GPRE.US,D,20230307,000000,33.5,33.835,32.55,33.01,667893,0
+GPRE.US,D,20230308,000000,33.11,33.58,32.57,33.36,640342,0
+GPRE.US,D,20230309,000000,33.39,33.77,32.32,32.57,658951,0
+GPRE.US,D,20230310,000000,32.47,33.38,31.41,31.66,891023,0
+GPRE.US,D,20230313,000000,30.55,32.12,29.69,31.03,891215,0
+GPRE.US,D,20230314,000000,32.24,32.715,31.175,32.17,758139,0
+GPRE.US,D,20230315,000000,30.75,32.08,30.347,31.5,1339565,0
+GPRE.US,D,20230316,000000,30.82,32.05,30.5,31.155,1160590,0
+GPRE.US,D,20230317,000000,30.61,31.2,30.09,31.13,3238638,0
+GPRE.US,D,20230320,000000,31.18,31.91,30.75,31.17,1072010,0
+GPRE.US,D,20230321,000000,32.07,32.91,31.591,31.98,658761,0
+GPRE.US,D,20230322,000000,31.79,32.131,30.15,30.23,863422,0
+GPRE.US,D,20230323,000000,30.38,31.17,28.86,28.91,911487,0
+GPRE.US,D,20230324,000000,27.815,30.51,27.73,30.47,984128,0
+GPRE.US,D,20230327,000000,30.97,31.4,30.02,30.95,721848,0
+GPRE.US,D,20230328,000000,30.67,31.72,30.52,31.29,683915,0
+GPRE.US,D,20230329,000000,31.74,31.79,30.29,31,623841,0
+GPRE.US,D,20230330,000000,31.48,31.62,30.37,30.58,450096,0
+GPRE.US,D,20230331,000000,30.89,31.15,30.755,30.99,385392,0
+GPRE.US,D,20230403,000000,31.77,32.15,31.21,31.78,813452,0
+GPRE.US,D,20230404,000000,31.77,31.924,30.785,30.86,770514,0
+GPRE.US,D,20230405,000000,30.68,30.855,29.76,30.05,1112511,0
+GPRE.US,D,20230406,000000,30.02,30.64,29.5,30.56,948158,0
+GPRE.US,D,20230410,000000,30.44,31.775,30.19,31.51,1024484,0
+GPRE.US,D,20230411,000000,32.35,32.51,31.65,32.25,493739,0
+GPRE.US,D,20230412,000000,32.64,33.55,32.17,33.17,1318752,0
+GPRE.US,D,20230413,000000,33.37,33.49,32.16,33.13,721730,0
+GPRE.US,D,20230414,000000,33.11,33.165,32.11,32.35,671707,0
+GPRE.US,D,20230417,000000,32.9,33.16,32.03,32.27,632702,0
+GPRE.US,D,20230418,000000,32.51,33.7,32.27,33.56,1067493,0
+GPRE.US,D,20230419,000000,33.1,33.24,31.85,33.24,760713,0
+GPRE.US,D,20230420,000000,32.64,33.01,32.3,32.42,453656,0
+GPRE.US,D,20230421,000000,32.38,33.16,31.91,32.94,1206192,0
+GPRE.US,D,20230424,000000,32.69,33.855,32.64,33.75,393583,0
+GPRE.US,D,20230425,000000,33.36,33.48,32.59,32.65,513254,0
+GPRE.US,D,20230426,000000,32.6,33.21,32.37,32.95,572342,0
+GPRE.US,D,20230427,000000,33.23,33.86,33.14,33.64,345866,0
+GPRE.US,D,20230428,000000,33.52,34.43,33.28,34.17,467036,0
+GPRE.US,D,20230501,000000,34.01,34.89,33.65,34.01,513403,0
+GPRE.US,D,20230502,000000,33.65,33.87,32.74,33.71,671874,0
+GPRE.US,D,20230503,000000,33.5,34.45,33.155,33.43,973861,0
+GPRE.US,D,20230504,000000,33.4,34.25,31.82,33.36,1557773,0
+GPRE.US,D,20230505,000000,33.5,33.5,31.01,31.83,1875947,0
+GPRE.US,D,20230508,000000,31.88,32.13,30.93,30.96,1306310,0
+GPRE.US,D,20230509,000000,30.53,30.53,29.335,29.71,2002105,0
+GPRE.US,D,20230510,000000,30,30.4,29.44,29.71,1003823,0
+GPRE.US,D,20230511,000000,29.42,30.225,28.92,30.02,1080582,0
+GPRE.US,D,20230512,000000,30.48,31.765,30.45,31.59,1028060,0
+GPRE.US,D,20230515,000000,31.43,31.59,30.75,31.02,719367,0
+GPRE.US,D,20230516,000000,30.76,30.76,29.48,29.49,598125,0
+GPRE.US,D,20230517,000000,29.6,30.49,29.22,30.04,824278,0
+GPRE.US,D,20230518,000000,29.92,30.63,29.595,30.58,713131,0
+GPRE.US,D,20230519,000000,31.05,31.06,30.04,30.93,1476758,0
+GPRE.US,D,20230522,000000,31.17,32.71,30.5,32.38,801273,0
+GPRE.US,D,20230523,000000,32.45,32.95,32.015,32.18,751282,0
+GPRE.US,D,20230524,000000,32.2,32.38,31.24,32.13,553263,0
+GPRE.US,D,20230525,000000,31.78,31.855,30.9,31.17,919293,0
+GPRE.US,D,20230526,000000,31.2,31.34,30.39,30.42,423174,0
+GPRE.US,D,20230530,000000,30.2,30.32,29.11,29.57,725222,0
+GPRE.US,D,20230531,000000,29.31,29.635,27.92,29,1260096,0
+GPRE.US,D,20230601,000000,29,29.89,28.81,29.02,1239161,0
+GPRE.US,D,20230602,000000,29.56,31.52,29.54,31.5,1300485,0
+GPRE.US,D,20230605,000000,31.38,31.55,30.32,30.95,664678,0
+GPRE.US,D,20230606,000000,30.79,32.43,30.72,32.13,948149,0
+GPRE.US,D,20230607,000000,32.53,32.75,31.85,32.07,985781,0
+GPRE.US,D,20230608,000000,32.08,32.35,31.16,31.73,531012,0
+GPRE.US,D,20230609,000000,31.64,31.87,31.19,31.86,502501,0
+GPRE.US,D,20230612,000000,31.62,32.09,31.2,31.98,436811,0
+GPRE.US,D,20230613,000000,32.41,33,32.23,32.52,548926,0
+GPRE.US,D,20230614,000000,32.82,33.22,32.46,33.06,591182,0
+GPRE.US,D,20230615,000000,32.95,33.45,32.77,32.91,584392,0
+GPRE.US,D,20230616,000000,33.21,33.4,31.75,32.19,1037620,0
+GPRE.US,D,20230620,000000,32.21,32.7,31.15,31.46,610157,0
+GPRE.US,D,20230621,000000,31.09,31.12,30.33,30.33,657745,0
+GPRE.US,D,20230622,000000,29.95,30.075,29.22,29.7,867031,0
+GPRE.US,D,20230623,000000,29.29,30.41,29.19,30.19,1787244,0
+GPRE.US,D,20230626,000000,30.8,30.82,29.77,30.07,449046,0
+GPRE.US,D,20230627,000000,30.4,30.88,30.07,30.595,436280,0
+GPRE.US,D,20230628,000000,30.65,31.02,30.28,30.99,1000354,0
+GPRE.US,D,20230629,000000,31,31.79,30.92,31.65,592166,0
+GPRE.US,D,20230630,000000,32.06,32.79,31.7,32.24,826792,0
+GPRE.US,D,20230703,000000,32.22,33.115,31.61,32.89,416987,0
+GPRE.US,D,20230705,000000,32.81,33.1,32.41,32.69,853881,0
+GPRE.US,D,20230706,000000,32.36,32.51,31.73,32.01,568898,0
+GPRE.US,D,20230707,000000,32.14,33.64,32.14,33.35,459250,0
+GPRE.US,D,20230710,000000,33.35,33.86,33.35,33.79,558703,0
+GPRE.US,D,20230711,000000,33.92,34.4,33.54,33.98,734473,0
+GPRE.US,D,20230712,000000,34.26,35.19,33.73,34.42,908670,0
+GPRE.US,D,20230713,000000,34.44,34.55,33.21,33.36,1042256,0
+GPRE.US,D,20230714,000000,33.44,33.45,31.765,32.37,779684,0
+GPRE.US,D,20230717,000000,32.33,32.78,32.12,32.43,572704,0
+GPRE.US,D,20230718,000000,32.44,33.775,32.23,33.75,544907,0
+GPRE.US,D,20230719,000000,34.01,34.595,33.92,34.44,895989,0
+GPRE.US,D,20230720,000000,34.71,34.745,33.66,34.19,454511,0
+GPRE.US,D,20230721,000000,34.45,34.53,33.72,34.12,619603,0
+GPRE.US,D,20230724,000000,34.46,35.06,34.38,34.55,643540,0
+GPRE.US,D,20230725,000000,34.37,35.02,34.37,34.85,474221,0
+GPRE.US,D,20230726,000000,34.57,35.2,34.57,35.11,397942,0
+GPRE.US,D,20230727,000000,35.35,35.395,34.78,35.01,588192,0
+GPRE.US,D,20230728,000000,35.34,35.48,34.75,35.41,624936,0
+GPRE.US,D,20230731,000000,35.6,36.02,35.26,35.51,731432,0
+GPRE.US,D,20230801,000000,35.08,35.781,34.92,35.4,1110069,0
+GPRE.US,D,20230802,000000,35.03,35.12,34.49,34.92,467179,0
+GPRE.US,D,20230803,000000,34.87,34.97,34.1,34.21,636904,0
+GPRE.US,D,20230804,000000,32.67,33.58,31.67,31.77,2104925,0
+GPRE.US,D,20230807,000000,31.44,33.355,31.16,32.77,1770199,0
+GPRE.US,D,20230808,000000,32.21,33.42,32.12,33.41,772756,0
+GPRE.US,D,20230809,000000,33.18,34.12,33.1,33.85,751853,0
+GPRE.US,D,20230810,000000,33.55,34,33.215,33.89,664700,0
+GPRE.US,D,20230811,000000,33.6,34.09,32.73,32.89,618184,0
+GPRE.US,D,20230814,000000,32.61,32.61,31.87,32.46,458658,0
+GPRE.US,D,20230815,000000,32.06,32.125,31.64,31.85,932641,0
+GPRE.US,D,20230816,000000,31.86,31.98,31.21,31.32,467924,0
+GPRE.US,D,20230817,000000,31.54,31.715,31.29,31.38,347286,0
+GPRE.US,D,20230818,000000,30.97,32.1025,30.85,31.78,729774,0
+GPRE.US,D,20230821,000000,31.86,32.36,31.57,32.29,352381,0
+GPRE.US,D,20230822,000000,32.54,32.75,32.01,32.15,551734,0
+GPRE.US,D,20230823,000000,31.95,31.95,31.23,31.58,689545,0
+GPRE.US,D,20230824,000000,31.03,31.3,30.62,30.87,656597,0
+GPRE.US,D,20230825,000000,30.96,31.83,30.72,31.43,1711591,0
+GPRE.US,D,20230828,000000,31.5,31.895,31.335,31.55,342635,0
+GPRE.US,D,20230829,000000,31.66,32.065,31.36,31.99,470981,0
+GPRE.US,D,20230830,000000,32.07,32.07,31.34,31.38,733235,0
+GPRE.US,D,20230831,000000,31.43,31.43,30.98,31.04,910661,0
+GPRE.US,D,20230901,000000,31.24,31.6,31.15,31.2,569379,0
+GPRE.US,D,20230905,000000,31.07,31.27,30.36,31.08,806907,0
+GPRE.US,D,20230906,000000,31,31.8,30.572,31.54,795091,0
+GPRE.US,D,20230907,000000,31.56,32.8929,31.35,32.79,854234,0
+GPRE.US,D,20230908,000000,33.06,33.405,32.46,32.86,804703,0
+GPRE.US,D,20230911,000000,33.1,34.62,33.03,33.72,1139124,0
+GPRE.US,D,20230912,000000,33.74,34.31,33.3165,34.18,555102,0
+GPRE.US,D,20230913,000000,34.45,34.62,33.295,33.84,703939,0
+GPRE.US,D,20230914,000000,34.35,34.43,33.88,34.15,982626,0
+GPRE.US,D,20230915,000000,34.02,34.56,33.35,33.8,1987808,0
+GPRE.US,D,20230918,000000,33.75,33.75,32.2,32.59,1812514,0
+GPRE.US,D,20230919,000000,32.54,32.9,31.54,31.6,967360,0
+GPRE.US,D,20230920,000000,31.58,32.21,31.36,31.4,1336939,0
+GPRE.US,D,20230921,000000,31.16,31.44,30.49,30.62,881360,0
+GPRE.US,D,20230922,000000,30.87,31.81,30.64,31.2,881275,0
+GPRE.US,D,20230925,000000,31.16,31.51,30.83,31.03,707643,0
+GPRE.US,D,20230926,000000,30.8,31.28,30.57,30.57,816716,0
+GPRE.US,D,20230927,000000,30.86,31.35,30.35,30.39,694516,0
+GPRE.US,D,20230928,000000,30.21,30.79,29.97,30.2,901811,0
+GPRE.US,D,20230929,000000,30.18,30.6,29.97,30.1,1257399,0
+GPRE.US,D,20231002,000000,29.99,30.09,28.9,29.21,1162207,0
+GPRE.US,D,20231003,000000,28.91,29.42,28.66,28.82,886344,0
+GPRE.US,D,20231004,000000,28.66,28.88,27.69,28.64,1043178,0
+GPRE.US,D,20231005,000000,28.59,28.76,27.96,28.03,698327,0
+GPRE.US,D,20231006,000000,27.77,28.21,27.47,27.71,1021342,0
+GPRE.US,D,20231009,000000,27.53,28.165,27.19,27.95,922890,0
+GPRE.US,D,20231010,000000,27.92,28.81,27.92,28.61,847248,0
+GPRE.US,D,20231011,000000,28.52,28.715,28.09,28.38,716462,0
+GPRE.US,D,20231012,000000,28.46,28.46,26.55,26.91,1398463,0
+GPRE.US,D,20231013,000000,27.08,27.1,25.78,25.87,1889251,0
+GPRE.US,D,20231016,000000,26.17,29.06,26.17,28.99,2113485,0
+GPRE.US,D,20231017,000000,28.92,29.93,28.75,29.29,1130085,0
+GPRE.US,D,20231018,000000,29.06,29.1413,28.4,28.63,847616,0
+GPRE.US,D,20231019,000000,28.59,28.605,27.975,27.98,703750,0
+GPRE.US,D,20231020,000000,28.01,28.09,27.05,27.19,1300990,0
+GPRE.US,D,20231023,000000,26.82,27.68,26.6,27.03,856627,0
+GPRE.US,D,20231024,000000,27.38,27.95,27.08,27.56,1000078,0
+GPRE.US,D,20231025,000000,27.35,27.96,27.175,27.71,659059,0
+GPRE.US,D,20231026,000000,27.77,28.31,27.58,27.95,914716,0
+GPRE.US,D,20231027,000000,28.05,28.395,27.2,27.54,571092,0
+GPRE.US,D,20231030,000000,28.04,28.75,27.61,28.61,1154389,0
+GPRE.US,D,20231031,000000,31.28,31.92,29.36,29.38,2466185,0
+GPRE.US,D,20231101,000000,29.35,29.48,26.95,27.86,1882221,0
+GPRE.US,D,20231102,000000,28.5,28.83,27.34,28.12,1744489,0
+GPRE.US,D,20231103,000000,28.49,28.74,27.985,28.2,1128431,0
+GPRE.US,D,20231106,000000,28.1,28.22,27.58,27.89,973655,0
+GPRE.US,D,20231107,000000,27.56,27.63,26.765,26.9,774149,0
+GPRE.US,D,20231108,000000,26.63,26.98,26.24,26.5,1473034,0
+GPRE.US,D,20231109,000000,26.67,26.91,26.07,26.18,847695,0
+GPRE.US,D,20231110,000000,26.27,26.36,25.33,26.03,1269759,0
+GPRE.US,D,20231113,000000,26,26.215,25.715,25.81,935111,0
+GPRE.US,D,20231114,000000,26.58,27.2,26.32,26.52,1058184,0
+GPRE.US,D,20231115,000000,26.37,26.705,25.93,26.19,1616295,0
+GPRE.US,D,20231116,000000,25.97,26.16,25.045,25.1,1725653,0
+GPRE.US,D,20231117,000000,25.26,25.79,24.8,25.66,2228397,0
+GPRE.US,D,20231120,000000,25.92,26.55,25.69,25.94,1119570,0
+GPRE.US,D,20231121,000000,25.69,25.84,24.885,24.93,745613,0
+GPRE.US,D,20231122,000000,24.86,25.11,24.36,24.53,1016346,0
+GPRE.US,D,20231124,000000,24.62,24.95,24.17,24.39,713212,0
+GPRE.US,D,20231127,000000,24.41,24.47,23.47,23.54,1175528,0
+GPRE.US,D,20231128,000000,23.55,24.43,23.15,23.8,875221,0
+GPRE.US,D,20231129,000000,23.89,24.34,23.57,24.19,925259,0
+GPRE.US,D,20231130,000000,24.47,25.6,24.285,24.88,1466297,0
+GPRE.US,D,20231201,000000,24.56,25.46,24.515,25.44,1038887,0
+GPRE.US,D,20231204,000000,25.54,26.05,24.83,24.88,837340,0
+GPRE.US,D,20231205,000000,24.8,24.8,24.06,24.35,600222,0
+GPRE.US,D,20231206,000000,24.41,24.675,23.07,23.13,1192165,0
+GPRE.US,D,20231207,000000,23.21,23.37,23,23.12,895852,0
+GPRE.US,D,20231208,000000,23.14,23.4,22.85,23.31,569727,0
+GPRE.US,D,20231211,000000,23.96,24.74,23.675,24.65,1380839,0
+GPRE.US,D,20231212,000000,24.75,25.46,24.19,25.24,1403895,0
+GPRE.US,D,20231213,000000,25.28,26.46,25.025,26.19,1217527,0
+GPRE.US,D,20231214,000000,26.83,28.5,26.65,27.71,2593225,0
+GPRE.US,D,20231215,000000,27.88,27.88,25.96,26.1,4372713,0
+GPRE.US,D,20231218,000000,26.27,26.51,25.83,25.93,1412203,0
+GPRE.US,D,20231219,000000,26.01,26.62,25.82,26.43,1254333,0
+GPRE.US,D,20231220,000000,26.43,26.67,25.38,25.39,1163209,0
+GPRE.US,D,20231221,000000,25.59,25.86,25.42,25.71,1118221,0
+GPRE.US,D,20231222,000000,25.83,26.055,25.38,25.51,700870,0
+GPRE.US,D,20231226,000000,25.69,26.04,25.65,25.725,407013,0
+GPRE.US,D,20231227,000000,25.66,25.77,25.32,25.44,441458,0
+GPRE.US,D,20231228,000000,25.35,25.61,25.12,25.37,631551,0
+GPRE.US,D,20231229,000000,25.55,25.745,25.18,25.22,626938,0
+GPRE.US,D,20240102,000000,25.22,25.66,24.575,24.8,731115,0
+GPRE.US,D,20240103,000000,24.64,24.96,24.34,24.5,1089609,0
+GPRE.US,D,20240104,000000,24.57,24.805,24.07,24.45,797788,0
+GPRE.US,D,20240105,000000,24.4,24.9,24.09,24.53,832655,0
+GPRE.US,D,20240108,000000,24.29,24.76,23.75,24.09,1091816,0
+GPRE.US,D,20240109,000000,23.92,24.235,23.48,23.63,1662651,0
+GPRE.US,D,20240110,000000,23.5,23.91,23.31,23.49,1888219,0
+GPRE.US,D,20240111,000000,23.18,23.295,22.16,22.22,2861619,0
+GPRE.US,D,20240112,000000,22.2,22.69,21.365,21.71,2500527,0
+GPRE.US,D,20240116,000000,21.58,22.15,21.33,21.48,1674175,0
+GPRE.US,D,20240117,000000,20.97,21.26,20.485,21.21,1804305,0
+GPRE.US,D,20240118,000000,21.29,21.36,20.55,20.91,1410884,0
+GPRE.US,D,20240119,000000,21,21.02,20.32,20.93,964284,0
+GPRE.US,D,20240122,000000,20.73,21.02,20.09,20.32,1662236,0
+GPRE.US,D,20240123,000000,20.67,20.77,20.01,20.08,1017996,0
+GPRE.US,D,20240124,000000,20.36,20.41,19.7,19.72,852121,0
+GPRE.US,D,20240125,000000,19.99,20.17,19.68,20.16,994784,0
+GPRE.US,D,20240126,000000,20.45,21.65,20.385,21.61,1723744,0
+GPRE.US,D,20240129,000000,21.61,22.2,21.39,21.87,1541839,0
+GPRE.US,D,20240130,000000,21.52,21.62,20.91,21.13,991834,0
+GPRE.US,D,20240131,000000,21.14,21.495,20.72,20.73,680408,0
+GPRE.US,D,20240201,000000,20.93,21.28,20.26,20.77,937432,0
+GPRE.US,D,20240202,000000,20.48,20.7125,20.13,20.47,613770,0
+GPRE.US,D,20240205,000000,20.13,20.13,19.44,19.71,1169830,0
+GPRE.US,D,20240206,000000,19.69,20.08,19.55,20.02,1254535,0
+GPRE.US,D,20240207,000000,25.2,25.24,22.165,22.63,3927992,0
+GPRE.US,D,20240208,000000,22.6,23.72,22.59,23.63,2551119,0
+GPRE.US,D,20240209,000000,23.81,25.22,23.6,24.71,2809394,0
+GPRE.US,D,20240212,000000,24.39,24.84,24.212,24.61,1434350,0
+GPRE.US,D,20240213,000000,23.83,24.21,22.99,23.23,1241012,0
+GPRE.US,D,20240214,000000,23.64,23.98,23.25,23.56,1010915,0
+GPRE.US,D,20240215,000000,23.96,24.12,23.395,23.79,1093872,0
+GPRE.US,D,20240216,000000,23.61,23.74,22.84,23.04,1419044,0
+GPRE.US,D,20240220,000000,22.81,22.97,22.515,22.75,704125,0
+GPRE.US,D,20240221,000000,22.66,22.9625,22.48,22.8,691290,0
+GPRE.US,D,20240222,000000,22.52,22.82,22.23,22.57,1042698,0
+GPRE.US,D,20240223,000000,22.48,22.82,22.01,22.06,841481,0
+GPRE.US,D,20240226,000000,21.98,22.21,21.69,21.97,902439,0
+GPRE.US,D,20240227,000000,22.34,22.5581,21.61,21.83,609129,0
+GPRE.US,D,20240228,000000,21.64,21.96,21.51,21.62,471557,0
+GPRE.US,D,20240229,000000,22,22.09,21.24,21.3,859219,0
+GPRE.US,D,20240301,000000,21.38,21.75,21.005,21.26,852083,0
+GPRE.US,D,20240304,000000,21.13,21.3141,20.2,20.62,706852,0
+GPRE.US,D,20240305,000000,20.51,21.6,20.49,21.54,972931,0
+GPRE.US,D,20240306,000000,21.64,21.64,20.73,20.78,740801,0
+GPRE.US,D,20240307,000000,20.98,21.43,20.761,20.78,758678,0
+GPRE.US,D,20240308,000000,20.9,21.15,20.575,20.67,533336,0
+GPRE.US,D,20240311,000000,20.69,21.045,20.63,20.9,1199554,0
+GPRE.US,D,20240312,000000,20.62,20.81,20.19,20.4,942729,0
+GPRE.US,D,20240313,000000,20.33,20.95,20.27,20.31,590052,0
+GPRE.US,D,20240314,000000,20.2,20.24,19.84,20.21,723113,0
+GPRE.US,D,20240315,000000,20.13,20.9,20.08,20.26,1686425,0
+GPRE.US,D,20240318,000000,20.08,20.94,19.805,20.92,1089778,0
+GPRE.US,D,20240319,000000,20.7,21.915,20.7,21.8,1364468,0
+GPRE.US,D,20240320,000000,21.63,21.97,20.92,21.88,1023153,0
+GPRE.US,D,20240321,000000,22.01,22.24,21.355,21.6,886394,0
+GPRE.US,D,20240322,000000,21.69,22.095,21.41,21.81,566401,0
+GPRE.US,D,20240325,000000,21.81,22.16,21.43,22.06,1012670,0
+GPRE.US,D,20240326,000000,22.08,22.39,21.67,21.68,1057781,0
+GPRE.US,D,20240327,000000,21.86,22.5,21.47,22.45,1149357,0
+GPRE.US,D,20240328,000000,22.46,23.44,22.46,23.12,1336656,0
+GPRE.US,D,20240401,000000,23.14,23.58,22.2084,22.8,964783,0
+GPRE.US,D,20240402,000000,22.68,23.39,22.32,23.33,874117,0
+GPRE.US,D,20240403,000000,23.33,23.67,22.94,23.08,993311,0
+GPRE.US,D,20240404,000000,23.26,24.04,23.1801,23.4,1074891,0
+GPRE.US,D,20240405,000000,23.45,23.66,22.89,23.44,666614,0
+GPRE.US,D,20240408,000000,23.55,23.76,22.485,22.74,791484,0
+GPRE.US,D,20240409,000000,22.91,23.32,22.515,23.06,699437,0
+GPRE.US,D,20240410,000000,22.33,23.5,22.23,23.11,1012121,0
+GPRE.US,D,20240411,000000,23.09,23.1,22.04,22.38,1049256,0
+GPRE.US,D,20240412,000000,22.58,23.21,21.58,21.93,1191372,0
+GPRE.US,D,20240415,000000,20.67,21.52,20.48,20.93,2838957,0
+GPRE.US,D,20240416,000000,20.65,21.3,20.525,21.11,903438,0
+GPRE.US,D,20240417,000000,21.33,21.52,20.81,20.93,1134163,0
+GPRE.US,D,20240418,000000,20.91,21.39,20.66,21.14,938425,0
+GPRE.US,D,20240419,000000,21.11,22.43,21.11,22.24,4830201,0
+GPRE.US,D,20240422,000000,22.15,22.21,21.35,22.12,987248,0
+GPRE.US,D,20240423,000000,22.11,22.75,21.9447,22.27,759948,0
+GPRE.US,D,20240424,000000,22.08,22.39,21.64,21.75,587743,0
+GPRE.US,D,20240425,000000,21.63,21.66,20.95,21.16,945981,0
+GPRE.US,D,20240426,000000,21.03,21.48,20.71,21.4,851611,0
+GPRE.US,D,20240429,000000,21.43,21.81,21.39,21.74,679104,0
+GPRE.US,D,20240430,000000,21.52,21.6,20.64,20.67,986583,0
+GPRE.US,D,20240501,000000,20.55,20.83,20.0225,20.12,1716225,0
+GPRE.US,D,20240502,000000,20.2,20.805,19.79,20.74,1360857,0
+GPRE.US,D,20240503,000000,20.3,20.49,19.71,20.17,1810804,0
+GPRE.US,D,20240506,000000,20.5,20.82,19.66,19.9,1209809,0
+GPRE.US,D,20240507,000000,19.79,20.1,19.27,19.28,2244011,0
+GPRE.US,D,20240508,000000,19.18,19.625,18.75,19.58,1370716,0
+GPRE.US,D,20240509,000000,19.53,20.21,19.39,20.19,899682,0
+GPRE.US,D,20240510,000000,20.26,20.39,19.44,19.98,714917,0
+GPRE.US,D,20240513,000000,19.98,20.39,19.66,19.78,1044323,0
+GPRE.US,D,20240514,000000,20.23,20.54,19.83,20.24,1221444,0
+GPRE.US,D,20240515,000000,20.34,20.395,18.92,19.02,1004287,0
+GPRE.US,D,20240516,000000,18.95,19.23,18.42,19.08,965618,0
+GPRE.US,D,20240517,000000,19.13,19.46,18.85,19.16,778291,0
+GPRE.US,D,20240520,000000,19.07,19.36,18.87,19.14,525997,0
+GPRE.US,D,20240521,000000,18.97,19.32,18.87,19.21,3072573,0
+GPRE.US,D,20240522,000000,19.17,19.8,18.94,19.4,1111653,0
+GPRE.US,D,20240523,000000,19.4,19.58,18.41,18.56,820999,0
+GPRE.US,D,20240524,000000,18.67,18.677,18.24,18.27,688684,0
+GPRE.US,D,20240528,000000,18.49,18.6156,18.015,18.04,1184119,0
+GPRE.US,D,20240529,000000,17.79,17.85,16.86,17,1520067,0
+GPRE.US,D,20240530,000000,17.14,17.8,16.89,16.98,2244645,0
+GPRE.US,D,20240531,000000,17.19,17.35,16.74,17.17,1096639,0
+GPRE.US,D,20240603,000000,17.5,17.71,17.12,17.58,1155266,0
+GPRE.US,D,20240604,000000,17.42,17.42,16.92,17.11,813186,0
+GPRE.US,D,20240605,000000,17.13,17.22,16.81,16.86,746022,0
+GPRE.US,D,20240606,000000,16.63,17.3,16.6,17.1,543651,0
+GPRE.US,D,20240607,000000,16.83,16.98,16.6,16.67,634865,0
+GPRE.US,D,20240610,000000,16.53,16.81,16.13,16.68,649436,0
+GPRE.US,D,20240611,000000,16.55,16.75,16.26,16.64,699769,0
+GPRE.US,D,20240612,000000,17.02,17.0757,16.04,16.18,740529,0
+GPRE.US,D,20240613,000000,16.05,16.145,15.36,15.63,1397666,0
+GPRE.US,D,20240614,000000,15.61,15.61,15.03,15.12,916085,0
+GPRE.US,D,20240617,000000,15,15.2,14.4,14.85,1659166,0
+GPRE.US,D,20240618,000000,14.84,14.9599,14.48,14.88,1023815,0
+GPRE.US,D,20240620,000000,14.85,15.09,14.535,14.79,704748,0
+GPRE.US,D,20240621,000000,14.79,15.01,14.63,15,2296919,0
+GPRE.US,D,20240624,000000,15.03,15.85,15.01,15.78,842261,0
+GPRE.US,D,20240625,000000,15.7,16.115,15.39,16.03,978696,0
+GPRE.US,D,20240626,000000,15.99,16.83,15.8,16.51,875937,0
+GPRE.US,D,20240627,000000,16.64,16.74,16.475,16.595,612949,0
+GPRE.US,D,20240628,000000,16.75,16.87,15.81,15.86,2355214,0
+GPRE.US,D,20240701,000000,15.85,16.01,15.17,15.54,1005066,0
+GPRE.US,D,20240702,000000,15.7,15.7,15.0912,15.14,590042,0
+GPRE.US,D,20240703,000000,15.22,15.25,14.97,15,339303,0
+GPRE.US,D,20240705,000000,15.09,15.135,14.35,14.39,902041,0
+GPRE.US,D,20240708,000000,14.43,14.95,14.43,14.87,769688,0
+GPRE.US,D,20240709,000000,14.78,15.43,14.57,15.28,1293406,0
+GPRE.US,D,20240710,000000,15.35,15.47,14.92,15.13,478525,0
+GPRE.US,D,20240711,000000,15.41,16.62,15.33,16.6,1561849,0
+GPRE.US,D,20240712,000000,16.86,16.98,16.12,16.46,894027,0
+GPRE.US,D,20240715,000000,16.49,16.62,16.04,16.13,931215,0
+GPRE.US,D,20240716,000000,16.09,16.82,15.95,16.69,1166188,0
+GPRE.US,D,20240717,000000,16.67,17.34,16.66,17.04,1315991,0
+GPRE.US,D,20240718,000000,16.94,17.16,16.51,16.57,794487,0
+GPRE.US,D,20240719,000000,16.61,16.875,16.51,16.65,565887,0
+GPRE.US,D,20240722,000000,16.63,17.5,16.25,16.6,619790,0
+GPRE.US,D,20240723,000000,16.47,16.67,16.18,16.51,625453,0
+GPRE.US,D,20240724,000000,16.5,16.635,16.05,16.24,425320,0
+GPRE.US,D,20240725,000000,16.15,17.99,16.1,17.9,1013792,0
+GPRE.US,D,20240726,000000,18,18.14,17.5,17.59,827547,0
+GPRE.US,D,20240729,000000,17.55,17.76,17.25,17.55,552817,0
+GPRE.US,D,20240730,000000,17.58,17.9,17.475,17.76,529380,0
+GPRE.US,D,20240731,000000,18.04,18.13,17.55,17.73,703629,0
+GPRE.US,D,20240801,000000,17.76,17.84,17.16,17.58,860546,0
+GPRE.US,D,20240802,000000,17.16,17.44,16.87,17.03,1035460,0
+GPRE.US,D,20240805,000000,16.21,16.56,15.87,16.18,804632,0
+GPRE.US,D,20240806,000000,16.18,16.46,13.57,14.13,3166199,0
+GPRE.US,D,20240807,000000,14.03,15.7,14.03,14.44,1708725,0
+GPRE.US,D,20240808,000000,14.52,14.82,14.18,14.21,1077427,0
+GPRE.US,D,20240809,000000,14.12,14.26,12.7728,13.21,1230765,0
+GPRE.US,D,20240812,000000,13.29,13.37,13.02,13.16,1173482,0
+GPRE.US,D,20240813,000000,13.13,14.22,12.9,14.21,1395249,0
+GPRE.US,D,20240814,000000,14.24,14.24,13.3,13.5,1012230,0
+GPRE.US,D,20240815,000000,13.79,13.93,13.65,13.85,1168652,0
+GPRE.US,D,20240816,000000,13.82,14.47,13.68,14.18,967540,0
+GPRE.US,D,20240819,000000,14.1,14.331,13.99,14.05,1166491,0
+GPRE.US,D,20240820,000000,13.86,13.925,13.17,13.45,1007281,0
+GPRE.US,D,20240821,000000,13.6,14.08,13.55,13.83,837478,0
+GPRE.US,D,20240822,000000,13.71,13.745,13.43,13.6,682203,0
+GPRE.US,D,20240823,000000,13.71,14.38,13.635,14.04,601359,0
+GPRE.US,D,20240826,000000,14.25,14.59,14.01,14.05,522442,0
+GPRE.US,D,20240827,000000,13.99,14.095,13.79,13.89,492565,0
+GPRE.US,D,20240828,000000,13.71,14.17,13.68,13.99,724174,0
+GPRE.US,D,20240829,000000,14.06,14.57,13.85,14.24,690638,0
+GPRE.US,D,20240830,000000,14.21,14.32,13.98,14.17,780932,0
+GPRE.US,D,20240903,000000,13.96,14.1,12.9,13.05,1358616,0
+GPRE.US,D,20240904,000000,13.07,14.6,13.01,14.35,1894129,0
+GPRE.US,D,20240905,000000,14.5,14.67,13.48,13.6,1445356,0
+GPRE.US,D,20240906,000000,13.72,14.03,13.27,13.83,836441,0
+GPRE.US,D,20240909,000000,13.83,13.83,12.4,12.47,1349074,0
+GPRE.US,D,20240910,000000,12.34,12.52,11.89,11.94,1258773,0
+GPRE.US,D,20240911,000000,11.94,12.335,11.625,12.24,1586728,0
+GPRE.US,D,20240912,000000,12.32,12.62,12.05,12.26,888352,0
+GPRE.US,D,20240913,000000,12.36,12.7993,12.35,12.58,726929,0
+GPRE.US,D,20240916,000000,12.69,12.95,12.46,12.88,753551,0
+GPRE.US,D,20240917,000000,12.98,13.45,12.85,13.37,802524,0
+GPRE.US,D,20240918,000000,13.4,13.955,13.31,13.42,1102695,0
+GPRE.US,D,20240919,000000,13.85,13.975,13.505,13.52,661052,0
+GPRE.US,D,20240920,000000,13.42,13.42,13.04,13.29,1428419,0
+GPRE.US,D,20240923,000000,13.35,13.44,12.72,12.93,530178,0
+GPRE.US,D,20240924,000000,13,13.58,12.87,13.48,732289,0
+GPRE.US,D,20240925,000000,13.38,13.38,12.855,12.94,631067,0
+GPRE.US,D,20240926,000000,12.82,13.475,12.82,13.15,717126,0
+GPRE.US,D,20240927,000000,13.39,13.785,13.385,13.55,1144342,0
+GPRE.US,D,20240930,000000,13.56,13.74,13.39,13.54,1016312,0
+GPRE.US,D,20241001,000000,13.33,13.59,12.95,13.07,605208,0
+GPRE.US,D,20241002,000000,13.31,13.4,12.75,13.01,674095,0
+GPRE.US,D,20241003,000000,12.91,13.23,12.705,13.04,877120,0
+GPRE.US,D,20241004,000000,13.35,13.56,13.18,13.5,547456,0
+GPRE.US,D,20241007,000000,13.49,13.535,13.15,13.4,419870,0
+GPRE.US,D,20241008,000000,13.24,13.24,12.63,13.23,892279,0
+GPRE.US,D,20241009,000000,13.19,13.27,13.0001,13.06,556378,0
+GPRE.US,D,20241010,000000,13.06,13.18,12.73,13.04,499947,0
+GPRE.US,D,20241011,000000,12.97,13.49,12.9115,13.34,475565,0
+GPRE.US,D,20241014,000000,13.24,13.24,12.14,12.2,938184,0
+GPRE.US,D,20241015,000000,11.98,12.22,11.64,11.7,1063967,0
+GPRE.US,D,20241016,000000,11.74,12.4,11.66,12.34,854386,0
+GPRE.US,D,20241017,000000,12.24,12.295,11.84,11.935,718649,0
+GPRE.US,D,20241018,000000,12.01,12.2,11.62,11.64,969618,0
+GPRE.US,D,20241021,000000,11.69,11.89,11.39,11.41,725617,0
+GPRE.US,D,20241022,000000,11.42,11.73,11.045,11.67,945679,0
+GPRE.US,D,20241023,000000,11.59,11.67,10.74,10.87,818243,0
+GPRE.US,D,20241024,000000,10.88,11.059207,10.76,10.98,976665,0
+GPRE.US,D,20241025,000000,11.06,11.7,11.03,11.49,1321908,0
+GPRE.US,D,20241028,000000,11.4,12.25,11.22,12.18,1592068,0
+GPRE.US,D,20241029,000000,12.09,12.09,11.19,11.24,1025171,0
+GPRE.US,D,20241030,000000,11.1,11.88,11.06,11.64,1152185,0
+GPRE.US,D,20241031,000000,12.93,14.036,12.19,12.23,2634446,0
+GPRE.US,D,20241101,000000,12.48,12.77,11.88,11.94,1791364,0
+GPRE.US,D,20241104,000000,12.01,13.81,12.01,13.1,2693753,0
+GPRE.US,D,20241105,000000,12.97,13.1,12.64,12.87,1133455,0
+GPRE.US,D,20241106,000000,12.41,12.6,11.65,11.83,2217595,0
+GPRE.US,D,20241107,000000,11.82,11.93,11.3,11.72,1025963,0
+GPRE.US,D,20241108,000000,11.53,11.64,11.28,11.365,926468,0
+GPRE.US,D,20241111,000000,11.36,11.73,11.26,11.31,2504497,0
+GPRE.US,D,20241112,000000,11.2,11.33,10.77,11.16,1431723,0
+GPRE.US,D,20241113,000000,11.33,11.35,10.8,10.82,1229909,0
+GPRE.US,D,20241114,000000,10.93,11.19,10.77,11.12,1128180,0
+GPRE.US,D,20241115,000000,11.35,11.37,10.685,10.91,1468800,0
+GPRE.US,D,20241118,000000,10.78,10.99,10.59,10.61,897751,0
+GPRE.US,D,20241119,000000,10.57,10.73,10.36,10.55,910480,0
+GPRE.US,D,20241120,000000,10.46,11.25,10.46,10.88,920869,0
+GPRE.US,D,20241121,000000,10.9,11.27,10.79,11.085,966723,0
+GPRE.US,D,20241122,000000,11.2,11.62,11.15,11.32,1305965,0
+GPRE.US,D,20241125,000000,11.39,11.74,11.2,11.21,1011771,0
+GPRE.US,D,20241126,000000,11.2,11.24,10.515,10.67,807462,0
+GPRE.US,D,20241127,000000,10.77,11.1,10.77,10.82,758934,0
+GPRE.US,D,20241129,000000,10.83,11,10.63,10.8,369815,0
+GPRE.US,D,20241202,000000,10.82,11.5,10.66,11.36,1605125,0
+GPRE.US,D,20241203,000000,11.33,11.49,10.63,10.64,816557,0
+GPRE.US,D,20241204,000000,10.6,10.7,10.21,10.45,775841,0
+GPRE.US,D,20241205,000000,10.48,10.485,10.18,10.39,1011297,0
+GPRE.US,D,20241206,000000,10.48,10.73,10.4,10.58,1274844,0
+GPRE.US,D,20241209,000000,10.68,11.54,10.625,10.96,1388283,0
+GPRE.US,D,20241210,000000,11.02,11.09,10.65,10.77,925196,0
+GPRE.US,D,20241211,000000,10.77,10.9243,10.56,10.89,662594,0
+GPRE.US,D,20241212,000000,10.89,11,10.46,10.89,837769,0
+GPRE.US,D,20241213,000000,10.83,10.9,10.445,10.71,702408,0
+GPRE.US,D,20241216,000000,10.53,10.53,10.24,10.3,753399,0
+GPRE.US,D,20241217,000000,10.24,11.11,10.11,10.88,1613162,0
+GPRE.US,D,20241218,000000,10.88,10.98,9.8407,9.92,1660692,0
+GPRE.US,D,20241219,000000,9.92,10.03,9.17,9.22,1507418,0
+GPRE.US,D,20241220,000000,9.15,9.48,9.12,9.38,2503876,0
+GPRE.US,D,20241223,000000,9.38,9.51,9.13,9.13,881480,0
+GPRE.US,D,20241224,000000,9.09,9.25,8.96,9.21,489885,0
+GPRE.US,D,20241226,000000,9.22,9.43,8.99,9.32,885417,0
+GPRE.US,D,20241227,000000,9.28,9.4961,9,9.08,1322227,0
+GPRE.US,D,20241230,000000,9.1,9.19,8.81,8.91,1206879,0
+GPRE.US,D,20241231,000000,9,9.7,9,9.48,1865878,0
+GPRE.US,D,20250102,000000,9.62,10.04,9.585,9.915,1075174,0
+GPRE.US,D,20250103,000000,10,10.11,9.615,9.64,863191,0
+GPRE.US,D,20250106,000000,9.76,10.35,9.76,10.04,1294927,0
+GPRE.US,D,20250107,000000,10.07,10.37,9.955,10.09,1338355,0
+GPRE.US,D,20250108,000000,9.88,10.12,9.79,10,1774099,0
+GPRE.US,D,20250110,000000,10.03,10.0364,9.2,9.64,2025924,0
+GPRE.US,D,20250113,000000,9.63,9.74,9.3,9.47,1164808,0
+GPRE.US,D,20250114,000000,9.48,9.625,9.03,9.15,1165660,0
+GPRE.US,D,20250115,000000,9.39,9.68,9.22,9.65,1124327,0
+GPRE.US,D,20250116,000000,9.76,10.285,9.67,10.02,1749917,0
+GPRE.US,D,20250117,000000,10.05,10.45,9.84,10.26,2538998,0
+GPRE.US,D,20250121,000000,10.11,10.17,9.64,9.9,1204479,0
+GPRE.US,D,20250122,000000,9.69,9.86,9.225,9.24,1515050,0
+GPRE.US,D,20250123,000000,9.19,9.54,9.18,9.51,1181143,0
+GPRE.US,D,20250124,000000,9.51,9.635,9.295,9.37,669854,0
+GPRE.US,D,20250127,000000,9.45,9.78,9.36,9.54,1188832,0
+GPRE.US,D,20250128,000000,9.49,9.51,8.895,8.93,1018620,0
+GPRE.US,D,20250129,000000,8.84,9.04,8.65,8.98,1016913,0
+GPRE.US,D,20250130,000000,9.04,9.04,8.76,8.85,1016040,0
+GPRE.US,D,20250131,000000,8.92,9.24,8.8,8.93,1694460,0
+GPRE.US,D,20250203,000000,8.7,8.875,8.4825,8.63,1220690,0
+GPRE.US,D,20250204,000000,8.57,8.815,8.415,8.69,953167,0
+GPRE.US,D,20250205,000000,8.74,8.79,8.41,8.45,944659,0
+GPRE.US,D,20250206,000000,8.57,8.64,8.24,8.29,1330122,0
+GPRE.US,D,20250207,000000,7.16,7.52,6.23,6.6,7079405,0
+GPRE.US,D,20250210,000000,6.78,7.11,6.34,6.505,4141796,0
+GPRE.US,D,20250211,000000,6.42,6.6675,6.104,6.2,2690642,0
+GPRE.US,D,20250212,000000,6.13,6.53,5.98,6.23,2240542,0
+GPRE.US,D,20250213,000000,6.16,7.07,5.96,6.54,4375072,0
+GPRE.US,D,20250214,000000,6.57,6.76,6.25,6.67,2115403,0
+GPRE.US,D,20250218,000000,6.62,7,6.46,6.47,1929566,0
+GPRE.US,D,20250219,000000,6.45,6.715,6.4,6.59,1515957,0
+GPRE.US,D,20250220,000000,6.61,6.6892,6.18,6.2,1884269,0
+GPRE.US,D,20250221,000000,6.26,6.55,5.955,6.18,2495349,0
+GPRE.US,D,20250224,000000,6.24,6.67,6.18,6.41,1481719,0
+GPRE.US,D,20250225,000000,6.45,6.45,5.821,5.99,2258105,0
+GPRE.US,D,20250226,000000,5.96,6.16,5.8,5.93,1925733,0
+GPRE.US,D,20250227,000000,5.83,5.96,5.76,5.78,1568212,0
+GPRE.US,D,20250228,000000,5.89,5.94,5.62,5.87,1737692,0
+GPRE.US,D,20250303,000000,5.98,6.07,5.39,5.41,2875740,0
+GPRE.US,D,20250304,000000,5.11,5.19,4.87,5,3090799,0
+GPRE.US,D,20250305,000000,5.04,5.615,4.95,5.55,2323210,0
+GPRE.US,D,20250306,000000,5.45,5.93,5.32,5.9,1943748,0
+GPRE.US,D,20250307,000000,5.94,6.24,5.74,5.74,2016413,0
+GPRE.US,D,20250310,000000,5.72,6.09,5.455,5.48,2427843,0
+GPRE.US,D,20250311,000000,5.21,5.32,4.78,5.12,3219265,0
+GPRE.US,D,20250312,000000,5.17,5.325,4.965,5.015,2108743,0
+GPRE.US,D,20250313,000000,5.02,5.195,4.91,5.08,1628835,0
+GPRE.US,D,20250314,000000,5.13,5.215,5.01,5.16,1500593,0
+GPRE.US,D,20250317,000000,5.2,5.7,5.16,5.6,1768705,0
+GPRE.US,D,20250318,000000,5.6,5.62,5.135,5.21,1983780,0
+GPRE.US,D,20250319,000000,5.22,5.34,5.09,5.28,1430438,0
+GPRE.US,D,20250320,000000,5.26,5.46,5.17,5.26,1388335,0
+GPRE.US,D,20250321,000000,5.21,5.36,5.09,5.33,14644517,0
+GPRE.US,D,20250324,000000,5.41,5.515,5.02,5.06,1690814,0
+GPRE.US,D,20250325,000000,5.06,5.31,5.02,5.05,1645431,0
+GPRE.US,D,20250326,000000,5.08,5.22,4.98,5.09,1391879,0
+GPRE.US,D,20250327,000000,5.11,5.54,4.99,5.4,1622699,0
+GPRE.US,D,20250328,000000,5.34,5.4,4.74,4.86,1755820,0
+GPRE.US,D,20250331,000000,4.75,4.93,4.64,4.85,1433475,0
+GPRE.US,D,20250401,000000,4.81,4.9,4.62,4.85,1017444,0
+GPRE.US,D,20250402,000000,4.94,5.04,4.71,5.01,750197,0
+GPRE.US,D,20250403,000000,4.66,4.725,4.31,4.35,1780373,0
+GPRE.US,D,20250404,000000,4.08,4.2048,3.75,4.09,2530597,0
+GPRE.US,D,20250407,000000,3.81,4.31,3.7001,3.89,2554001,0
+GPRE.US,D,20250408,000000,3.94,3.98,3.47,3.57,2761198,0
+GPRE.US,D,20250409,000000,3.51,4.09,3.26,4.06,3665814,0
+GPRE.US,D,20250410,000000,3.91,3.975,3.64,3.95,1918627,0
+GPRE.US,D,20250411,000000,3.95,3.975,3.68,3.78,1523506,0
+GPRE.US,D,20250414,000000,3.83,3.99,3.705,3.86,1272117,0
+GPRE.US,D,20250415,000000,3.79,3.97,3.575,3.62,2929661,0
+GPRE.US,D,20250416,000000,3.58,3.67,3.41,3.48,2203717,0
+GPRE.US,D,20250417,000000,3.48,3.625,3.335,3.4,2107538,0
+GPRE.US,D,20250421,000000,3.33,3.35,3.14,3.3,1956793,0
+GPRE.US,D,20250422,000000,3.34,3.62,3.34,3.505,1772115,0
+GPRE.US,D,20250423,000000,3.63,3.67,3.325,3.41,1446674,0
+GPRE.US,D,20250424,000000,3.4,3.6382,3.35,3.58,2647458,0
+GPRE.US,D,20250425,000000,3.58,3.64,3.4349,3.58,906871,0
+GPRE.US,D,20250428,000000,3.6,3.845,3.6,3.7,1431508,0
+GPRE.US,D,20250429,000000,3.68,3.74,3.565,3.71,1113697,0
+GPRE.US,D,20250430,000000,3.65,3.67,3.52,3.58,989051,0
+GPRE.US,D,20250501,000000,3.57,3.72,3.57,3.69,1117980,0
+GPRE.US,D,20250502,000000,3.74,3.875,3.64,3.81,910570,0
+GPRE.US,D,20250505,000000,3.77,3.855,3.68,3.7,1299659,0
+GPRE.US,D,20250506,000000,3.68,3.8,3.65,3.66,1090082,0
+GPRE.US,D,20250507,000000,3.69,3.785,3.635,3.77,1312244,0
+GPRE.US,D,20250508,000000,3.76,3.89,3.385,3.835,2301258,0
+GPRE.US,D,20250509,000000,3.93,4.25,3.93,4.07,1650447,0
+GPRE.US,D,20250512,000000,4.48,4.715,4.36,4.65,2076512,0
+GPRE.US,D,20250513,000000,4.67,5.48,4.61,5.09,2982074,0
+GPRE.US,D,20250514,000000,5.04,5.135,4.755,5.13,2486761,0
+GPRE.US,D,20250515,000000,5.11,5.12,4.88,5.05,2890814,0
+GPRE.US,D,20250516,000000,5.07,5.26,4.96,5.23,1613496,0
+GPRE.US,D,20250519,000000,5.08,5.08,4.785,4.79,1688735,0
+GPRE.US,D,20250520,000000,4.75,4.81,4.615,4.71,1462201,0
+GPRE.US,D,20250521,000000,4.58,4.61,4.36,4.37,1379703,0
+GPRE.US,D,20250522,000000,4.31,4.615,4.23,4.43,1425841,0
+GPRE.US,D,20250523,000000,4.28,4.37,4.17,4.21,1139357,0
+GPRE.US,D,20250527,000000,4.27,4.405,4.185,4.37,1134209,0
+GPRE.US,D,20250528,000000,4.36,4.42,4.215,4.25,752721,0
+GPRE.US,D,20250529,000000,4.29,4.4,4.095,4.14,1027322,0
+GPRE.US,D,20250530,000000,4.1,4.28,4.01,4.16,2813541,0
+GPRE.US,D,20250602,000000,4.19,4.25,4.01,4.16,1328865,0
+GPRE.US,D,20250603,000000,4.16,4.41,4.03,4.23,1139102,0
+GPRE.US,D,20250604,000000,4.2,4.27,4.005,4.06,1187208,0
+GPRE.US,D,20250605,000000,4.06,4.165,3.97,4.04,988782,0
+GPRE.US,D,20250606,000000,4.15,4.315,4.08,4.17,953488,0
+GPRE.US,D,20250609,000000,4.2,4.3,4.1113,4.25,1128082,0
+GPRE.US,D,20250610,000000,4.3,4.61,4.25,4.59,1447252,0
+GPRE.US,D,20250611,000000,4.67,4.68,4.48,4.59,1142993,0
+GPRE.US,D,20250612,000000,4.54,4.69,4.44,4.65,1139444,0
+GPRE.US,D,20250613,000000,4.75,5.66,4.625,5.58,6423045,0
+GPRE.US,D,20250616,000000,5.655,5.965,5.35,5.81,2949731,0
+GPRE.US,D,20250617,000000,5.79,5.835,5.61,5.775,1742729,0
+GPRE.US,D,20250618,000000,5.75,5.95,5.63,5.65,2077734,0
+GPRE.US,D,20250620,000000,5.66,5.83,5.535,5.67,3721897,0
+GPRE.US,D,20250623,000000,5.68,5.8096,5.37,5.57,1501394,0
+GPRE.US,D,20250624,000000,5.49,5.715,5.4143,5.67,1269986,0
+GPRE.US,D,20250625,000000,5.7,5.88,5.605,5.77,968898,0
+GPRE.US,D,20250626,000000,5.79,5.85,5.68,5.69,856283,0
+GPRE.US,D,20250627,000000,5.71,5.94,5.6,5.94,3359953,0
+GPRE.US,D,20250630,000000,5.96,6.295,5.85,6.03,2163823,0
+GPRE.US,D,20250701,000000,6.06,6.51,5.91,6.225,1574642,0
+GPRE.US,D,20250702,000000,6.3,6.715,6.25,6.53,1550832,0
+GPRE.US,D,20250703,000000,6.57,7.045,6.56,6.98,1326173,0
+GPRE.US,D,20250707,000000,7.03,7.23,6.785,7,2925245,0
+GPRE.US,D,20250708,000000,6.97,7.27,6.8754,7.17,1517665,0
+GPRE.US,D,20250709,000000,7.2,7.31,6.97,7.22,1143306,0
+GPRE.US,D,20250710,000000,7.36,7.765,7.335,7.66,1463748,0
+GPRE.US,D,20250711,000000,7.66,8.075,7.6049,8.01,2365901,0
+GPRE.US,D,20250714,000000,7.95,7.998,7.66,7.92,1445335,0
+GPRE.US,D,20250715,000000,7.93,8.1153,7.835,7.89,1355242,0
+GPRE.US,D,20250716,000000,7.97,8.08,7.545,7.775,1317529,0
+GPRE.US,D,20250717,000000,7.73,7.97,7.68,7.885,1156945,0
+GPRE.US,D,20250718,000000,8,8.335,7.93,7.96,1485320,0
+GPRE.US,D,20250721,000000,8.01,8.36,7.9456,8.18,1226814,0
+GPRE.US,D,20250722,000000,8.07,8.4692,8.07,8.25,1665881,0
+GPRE.US,D,20250723,000000,8.3,8.555,8.1692,8.38,2042875,0
+GPRE.US,D,20250724,000000,8.32,8.34,7.95,8.07,1076264,0
+GPRE.US,D,20250725,000000,8.11,8.32,7.92,8.3,802379,0
+GPRE.US,D,20250728,000000,8.29,8.625,8.1871,8.55,1013021,0
+GPRE.US,D,20250729,000000,8.56,8.6453,8.255,8.59,1271865,0
+GPRE.US,D,20250730,000000,8.55,8.75,8.4,8.53,1020828,0
+GPRE.US,D,20250731,000000,8.39,8.444,8.13,8.27,797948,0
+GPRE.US,D,20250801,000000,8.1,8.11,7.725,7.88,1205185,0
+GPRE.US,D,20250804,000000,8,8.01,7.48,7.54,1296754,0
+GPRE.US,D,20250805,000000,7.59,7.855,7.4107,7.745,1468507,0
+GPRE.US,D,20250806,000000,7.75,7.79,7.32,7.34,1249559,0
+GPRE.US,D,20250807,000000,7.262,7.6,7.23,7.31,958922,0
+GPRE.US,D,20250808,000000,7.295,7.43,7.075,7.4,1372930,0
+GPRE.US,D,20250811,000000,8.115,9.18,8.115,8.835,3846162,0
+GPRE.US,D,20250812,000000,8.9,9.11,8.565,8.82,2903357,0
+GPRE.US,D,20250813,000000,8.9,9.435,8.81,9.21,2580797,0
+GPRE.US,D,20250814,000000,8.62,9.175,8.275,8.66,2493018,0
+GPRE.US,D,20250815,000000,8.445,8.73,8.27,8.44,1044994,0
+GPRE.US,D,20250818,000000,8.46,8.645,8.29,8.33,1608510,0
+GPRE.US,D,20250819,000000,8.36,8.63,8.285,8.34,992790,0
+GPRE.US,D,20250820,000000,8.17,8.32,7.6,7.62,1903641,0
+GPRE.US,D,20250821,000000,7.55,8.285,7.53,8.15,1894443,0
+GPRE.US,D,20250822,000000,8.28,8.93,8.16,8.93,2119482,0
+GPRE.US,D,20250825,000000,8.94,9.655,8.855,9.41,2290505,0
+GPRE.US,D,20250826,000000,9.44,10.16,9.41,10.11,2963211,0
+GPRE.US,D,20250827,000000,10.05,10.375,9.84,9.95,2190599,0
+GPRE.US,D,20250828,000000,11.61,11.75,10.6628,11.1,3946300,0
+GPRE.US,D,20250829,000000,11.06,11.245,10.855,11.11,2692460,0
+GPRE.US,D,20250902,000000,11.06,11.275,10.68,11.01,2455888,0
+GPRE.US,D,20250903,000000,10.98,11.12,10.79,10.8,2389897,0
+GPRE.US,D,20250904,000000,10.73,11.265,10.65,11.15,2466152,0
+GPRE.US,D,20250905,000000,11.18,11.202,10.62,10.64,2234708,0
+GPRE.US,D,20250908,000000,10.64,10.71,9.88,10.1,2296619,0
+GPRE.US,D,20250909,000000,10.29,10.515,10,10.02,1936097,0
+GPRE.US,D,20250910,000000,10.02,10.085,9.565,9.68,2338113,0
+GPRE.US,D,20250911,000000,9.68,10.0835,9.61,9.77,2005009,0
+GPRE.US,D,20250912,000000,9.75,9.845,9.5,9.63,1104251,0
+GPRE.US,D,20250915,000000,9.9,10.17,9.8,9.88,1558201,0
+GPRE.US,D,20250916,000000,9.99,10.44,9.92,10.32,2895164,0
+GPRE.US,D,20250917,000000,10.44,10.625,9.59,9.61,2248697,0
+GPRE.US,D,20250918,000000,10.03,11.13,9.98,10.28,3864276,0
+GPRE.US,D,20250919,000000,10.21,10.27,9.5711,9.65,5857876,0
+GPRE.US,D,20250922,000000,9.54,9.655,9.3,9.37,2591606,0
+GPRE.US,D,20250923,000000,9.33,9.555,9.25,9.26,2110165,0
+GPRE.US,D,20250924,000000,9.4,9.925,9.34,9.64,1692923,0
+GPRE.US,D,20250925,000000,9.42,9.58,9.11,9.19,1297451,0
+GPRE.US,D,20250926,000000,9.07,9.46,9.07,9.21,3440987,0
+GPRE.US,D,20250929,000000,9.3,9.3799,8.98,9.15,952276,0
+GPRE.US,D,20250930,000000,9.08,9.235,8.65,8.79,1884346,0
+GPRE.US,D,20251001,000000,8.79,9.145,8.68,9.02,2463236,0
+GPRE.US,D,20251002,000000,9.12,9.2,8.99,9.19,943404,0
+GPRE.US,D,20251003,000000,9.37,9.87,9.2644,9.65,1584045,0
+GPRE.US,D,20251006,000000,10.14,10.4694,9.98,10.03,1838112,0
+GPRE.US,D,20251007,000000,10.26,10.295,9.67,10,1815450,0
+GPRE.US,D,20251008,000000,10.03,10.58,10.02,10.28,2307316,0
+GPRE.US,D,20251009,000000,10.23,10.31,9.45,9.49,1553540,0
+GPRE.US,D,20251010,000000,9.37,9.73,8.925,9.08,2289578,0
+GPRE.US,D,20251013,000000,9.34,9.97,9.3007,9.96,1330353,0
+GPRE.US,D,20251014,000000,9.81,11.18,9.81,11.16,2993172,0
+GPRE.US,D,20251015,000000,11.67,12.31,11.5001,11.82,3562556,0
+GPRE.US,D,20251016,000000,12,12.1499,11.215,11.32,1981674,0
+GPRE.US,D,20251017,000000,11.13,11.37,10.895,11.17,1619246,0
+GPRE.US,D,20251020,000000,11.17,11.615,11.1,11.59,1308017,0
+GPRE.US,D,20251021,000000,11.54,11.54,10.33,10.48,1666716,0
+GPRE.US,D,20251022,000000,9.875,9.875,9.1801,9.69,12059357,0
+GPRE.US,D,20251023,000000,9.86,10.58,9.86,10.555,3917382,0
+GPRE.US,D,20251024,000000,10.78,11.35,10.74,11.15,3006630,0
+GPRE.US,D,20251027,000000,11.33,11.37,10.5977,10.63,2995121,0
+GPRE.US,D,20251028,000000,10.59,10.745,10.32,10.34,1747978,0
+GPRE.US,D,20251029,000000,10.34,10.59,10.205,10.31,1623470,0
+GPRE.US,D,20251030,000000,10.25,10.38,9.88,9.89,1186425,0
+GPRE.US,D,20251031,000000,9.935,10.285,9.84,10.28,1327957,0
+GPRE.US,D,20251103,000000,10.26,10.475,10.02,10.45,2166938,0
+GPRE.US,D,20251104,000000,10.2,10.38,9.975,10.02,2598710,0
+GPRE.US,D,20251105,000000,11.4,11.865,10.762,11.28,4523594,0
+GPRE.US,D,20251106,000000,11.17,11.24,9.575,9.62,3306548,0
+GPRE.US,D,20251107,000000,9.51,10.15,9.42,10.11,2489856,0
+GPRE.US,D,20251110,000000,10.44,10.44,9.73,9.77,2591500,0
+GPRE.US,D,20251111,000000,9.83,10.3,9.7,10.29,2091918,0
+GPRE.US,D,20251112,000000,10.33,10.48,9.661,9.77,1287200,0
+GPRE.US,D,20251113,000000,9.67,9.8,9.31,9.5,1447638,0
+GPRE.US,D,20251114,000000,9.43,9.885,9.29,9.69,1756539,0
+GPRE.US,D,20251117,000000,9.63,10.62,9.5938,10.09,2821664,0
+GPRE.US,D,20251118,000000,9.95,10.505,9.75,10.43,1678972,0
+GPRE.US,D,20251119,000000,10.3,10.3399,9.61,10.04,1780738,0
+GPRE.US,D,20251120,000000,10.17,10.325,9.75,9.91,1766848,0
+GPRE.US,D,20251121,000000,9.89,10.125,9.67,9.81,1431149,0
+GPRE.US,D,20251124,000000,9.94,9.94,9.6,9.71,1344338,0
+GPRE.US,D,20251125,000000,9.66,10.165,9.53,10.15,1101702,0
+GPRE.US,D,20251126,000000,10.09,10.21,9.81,9.99,1024880,0
+GPRE.US,D,20251128,000000,9.93,10.445,9.81,10.33,1001823,0
+GPRE.US,D,20251201,000000,10.08,10.5,10.0049,10.23,2055352,0
+GPRE.US,D,20251202,000000,10.24,10.325,10.04,10.25,636572,0
+GPRE.US,D,20251203,000000,10.28,10.425,10.07,10.14,961858,0
+GPRE.US,D,20251204,000000,10.22,10.41,10.01,10.32,787432,0
+GPRE.US,D,20251205,000000,10.32,10.39,9.72,9.74,1176986,0
+GPRE.US,D,20251208,000000,9.81,9.97,9.3101,9.51,1281774,0
+GPRE.US,D,20251209,000000,9.59,9.97,9.435,9.94,1498680,0
+GPRE.US,D,20251210,000000,9.9,9.92,9.525,9.71,954919,0
+GPRE.US,D,20251211,000000,9.54,9.78,9.45,9.76,857816,0
+GPRE.US,D,20251212,000000,9.8,9.87,9.535,9.67,1409111,0
+GPRE.US,D,20251215,000000,9.74,9.8,9.47,9.8,894634,0
+GPRE.US,D,20251216,000000,9.63,9.69,9.395,9.51,992773,0
+GPRE.US,D,20251217,000000,9.5,9.795,9.49,9.63,929583,0
+GPRE.US,D,20251218,000000,9.79,10.02,9.71,9.76,721677,0
+GPRE.US,D,20251219,000000,9.7,9.84,9.38,9.4,1911651,0
+GPRE.US,D,20251222,000000,9.43,9.77,9.4,9.59,901253,0
+GPRE.US,D,20251223,000000,9.55,9.985,9.4735,9.9,789495,0
+GPRE.US,D,20251224,000000,9.86,10.17,9.81,10.03,472151,0
+GPRE.US,D,20251226,000000,9.89,10.07,9.75,9.88,581105,0
+GPRE.US,D,20251229,000000,9.88,10.13,9.66,9.85,748565,0
+GPRE.US,D,20251230,000000,9.92,10,9.695,9.73,577618,0
+GPRE.US,D,20251231,000000,9.71,9.83,9.49,9.8,931630,0
+GPRE.US,D,20260102,000000,9.83,10.29,9.78,10.28,1084258,0
+GPRE.US,D,20260105,000000,10.46,10.7799,9.5001,9.89,1223055,0
+GPRE.US,D,20260106,000000,9.91,10.035,9.52,9.74,823468,0
+GPRE.US,D,20260107,000000,9.72,9.76,9.44,9.57,649169,0
+GPRE.US,D,20260108,000000,9.59,10.37,9.49,10.3,1270752,0
+GPRE.US,D,20260109,000000,10.3,10.62,9.951,10.57,856686,0
+GPRE.US,D,20260112,000000,10.57,10.9,10.4,10.63,1064944,0
+GPRE.US,D,20260113,000000,10.68,11.4399,10.68,11.21,1365656,0
+GPRE.US,D,20260114,000000,11.28,11.57,11.06,11.18,1393268,0
+GPRE.US,D,20260115,000000,11.15,11.7,11.11,11.61,1387101,0
+GPRE.US,D,20260116,000000,11.62,11.765,11.4603,11.63,2883698,0
+GPRE.US,D,20260120,000000,11.33,11.46,10.7,11.14,1700776,0
+GPRE.US,D,20260121,000000,11.24,12.225,11.17,12.02,1887357,0
+GPRE.US,D,20260122,000000,12.05,12.2799,11.79,11.87,1634909,0
+GPRE.US,D,20260123,000000,12,12.22,11.67,11.69,988597,0
+GPRE.US,D,20260126,000000,11.64,11.865,11.399,11.52,600938,0
+GPRE.US,D,20260127,000000,11.5,11.98,11.42,11.77,524014,0
+GPRE.US,D,20260128,000000,12.125,12.27,11.68,11.93,881536,0
+GPRE.US,D,20260129,000000,12.06,12.11,11.4,12.09,784307,0
+GPRE.US,D,20260130,000000,11.86,11.98,11.02,11.46,791306,0
+GPRE.US,D,20260202,000000,11.19,11.935,11.1561,11.64,1069788,0
+GPRE.US,D,20260203,000000,11.76,12.49,11.71,12.32,1164054,0
+GPRE.US,D,20260204,000000,12.42,13.33,12.12,12.6,2748008,0
+GPRE.US,D,20260205,000000,12.8,14.2299,12.37,12.66,4216022,0
+GPRE.US,D,20260206,000000,13.01,14.26,12.86,13.85,2518848,0
+GPRE.US,D,20260209,000000,14.754,14.89,14.07,14.27,2168337,0
+GPRE.US,D,20260210,000000,14.27,15.07,14.2,14.73,2526641,0
+GPRE.US,D,20260211,000000,15.06,15.61,14.78,15.5,2598461,0
+GPRE.US,D,20260212,000000,15.47,15.64,13.765,13.92,3200235,0
+GPRE.US,D,20260213,000000,13.94,14.28,13.37,13.7,1741678,0
+GPRE.US,D,20260217,000000,13.47,13.55,13.12,13.18,1909984,0
+GPRE.US,D,20260218,000000,13.44,13.6,13.21,13.37,1062708,0
diff --git a/daily/us/nasdaq stocks/1/greel.us.txt b/daily/us/nasdaq stocks/1/greel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..904253c2f856a00b5a1be54634da98e18156d615
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/greel.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GREEL.US,D,20211015,000000,25.2,25.2399,24.775,24.9,69699,0
+GREEL.US,D,20211018,000000,24.9,24.9,24.85,24.89,68409,0
+GREEL.US,D,20211019,000000,24.9,25.05,24.9,24.95,66352,0
+GREEL.US,D,20211020,000000,24.98,25.14,24.96,25.13,43806,0
+GREEL.US,D,20211021,000000,24.9,25,24.81,24.988,6880,0
+GREEL.US,D,20211022,000000,24.95,24.9609,24.8,24.82,14125,0
+GREEL.US,D,20211025,000000,24.91,24.91,24.82,24.82,3435,0
+GREEL.US,D,20211026,000000,24.8,24.8,24.5106,24.8,21027,0
+GREEL.US,D,20211027,000000,24.7986,24.8,24.5,24.5,11278,0
+GREEL.US,D,20211028,000000,24.75,24.76,24.75,24.75,3757,0
+GREEL.US,D,20211029,000000,24.72,25.03,24.72,24.8,28131,0
+GREEL.US,D,20211101,000000,25,25.05,24.85,24.86,55265,0
+GREEL.US,D,20211102,000000,24.99,25,24.875,24.9,3801,0
+GREEL.US,D,20211103,000000,25.025,25.05,24.9,24.9,3896,0
+GREEL.US,D,20211104,000000,24.95,25,24.9,24.95,2998,0
+GREEL.US,D,20211105,000000,24.97,24.97,24.8,24.95,4026,0
+GREEL.US,D,20211108,000000,25.04,25.13,24.9,25,26008,0
+GREEL.US,D,20211109,000000,25,25.025,25,25,19040,0
+GREEL.US,D,20211110,000000,25.025,25.05,25,25.05,18105,0
+GREEL.US,D,20211111,000000,25.06,25.275,25.05,25.188,3369,0
+GREEL.US,D,20211112,000000,25.16,25.425,25.1,25.1,5871,0
+GREEL.US,D,20211115,000000,25.16,25.4,25.15,25.15,4399,0
+GREEL.US,D,20211116,000000,25.3,25.3,25.2,25.3,4064,0
+GREEL.US,D,20211117,000000,25.39,25.4,25.3,25.3,6135,0
+GREEL.US,D,20211118,000000,25.25,25.3,24.96,24.96,36553,0
+GREEL.US,D,20211119,000000,25.16,25.16,24.98,24.99,7994,0
+GREEL.US,D,20211122,000000,25,25,24.95,24.95,11275,0
+GREEL.US,D,20211123,000000,24.97,24.97,24.9,24.9,3521,0
+GREEL.US,D,20211124,000000,24.91,24.9402,24.65,24.67,6808,0
+GREEL.US,D,20211126,000000,24.94,25,24.8,24.9,9429,0
+GREEL.US,D,20211129,000000,24.85,24.9184,24.67,24.67,5493,0
+GREEL.US,D,20211130,000000,24.7,24.7,24.65,24.65,7091,0
+GREEL.US,D,20211201,000000,24.6,24.6,24.45,24.47,43092,0
+GREEL.US,D,20211202,000000,24.5,24.59,24.45,24.5,10737,0
+GREEL.US,D,20211203,000000,24.15,24.15,23.75,23.8,92866,0
+GREEL.US,D,20211206,000000,23.8,23.8001,23.7,23.74,11752,0
+GREEL.US,D,20211207,000000,23.8,23.8,23.6,23.71,33255,0
+GREEL.US,D,20211208,000000,23.71,23.72,23.5,23.6,23269,0
+GREEL.US,D,20211209,000000,23.6,23.68,23.25,23.25,24770,0
+GREEL.US,D,20211210,000000,23.26,23.4,22.565,23,22760,0
+GREEL.US,D,20211213,000000,22.8,23.1,22.76,22.76,15085,0
+GREEL.US,D,20211214,000000,22.76,22.76,22.21,22.4,28947,0
+GREEL.US,D,20211215,000000,22.49,22.83,22.15,22.2,24789,0
+GREEL.US,D,20211216,000000,22.2,22.4239,22.1,22.1,15551,0
+GREEL.US,D,20211217,000000,22.2,22.5,22.2,22.5,4400,0
+GREEL.US,D,20211220,000000,22.46,23,22.46,22.96,6772,0
+GREEL.US,D,20211221,000000,23,23.25,22.62,23.25,14950,0
+GREEL.US,D,20211222,000000,23.32,23.39,23.2,23.32,12121,0
+GREEL.US,D,20211223,000000,23.4,23.75,23.38,23.4,7020,0
+GREEL.US,D,20211227,000000,23.51,23.51,23.38,23.45,11631,0
+GREEL.US,D,20211228,000000,23.48,23.69,23.48,23.6,10437,0
+GREEL.US,D,20211229,000000,23.6,23.9999,23.6,23.9,8174,0
+GREEL.US,D,20211230,000000,23.98,23.9921,23.9228,23.95,3377,0
+GREEL.US,D,20211231,000000,23.5,23.995,23.4,23.86,9500,0
+GREEL.US,D,20220103,000000,23.95,24.05,23.9,23.95,8028,0
+GREEL.US,D,20220104,000000,23.95,23.95,23.6801,23.8,8646,0
+GREEL.US,D,20220105,000000,23.9,23.9,23.81,23.9,4904,0
+GREEL.US,D,20220106,000000,23.8,23.9,23.8,23.9,14941,0
+GREEL.US,D,20220107,000000,23.9,24.1,23.84,23.84,13510,0
+GREEL.US,D,20220110,000000,23.91,23.92,23.6001,23.6015,14911,0
+GREEL.US,D,20220111,000000,23.7,24,23.68,23.95,14139,0
+GREEL.US,D,20220112,000000,24,24.17,23.91,23.91,10864,0
+GREEL.US,D,20220113,000000,24.025,24.05,23.8,23.8,7946,0
+GREEL.US,D,20220114,000000,23.81,23.904,23.57,23.8,8240,0
+GREEL.US,D,20220118,000000,23.8,23.81,23.318,23.65,5904,0
+GREEL.US,D,20220119,000000,23.87,24,23.65,23.8676,6852,0
+GREEL.US,D,20220120,000000,23.98,24,23.98,23.98,4172,0
+GREEL.US,D,20220121,000000,23.95,23.95,22.95,23,15596,0
+GREEL.US,D,20220124,000000,23,23,22.03,22.15,23283,0
+GREEL.US,D,20220125,000000,22.15,22.27,21.5501,21.98,8342,0
+GREEL.US,D,20220126,000000,22.1,22.24,21.78,21.88,21112,0
+GREEL.US,D,20220127,000000,21.98,22.32,21.2,21.23,12752,0
+GREEL.US,D,20220128,000000,21.85,21.85,21.75,21.75,1018,0
+GREEL.US,D,20220131,000000,22.01,22.75,22.01,22.3,4049,0
+GREEL.US,D,20220201,000000,22.3,22.5,22.1,22.445,14194,0
+GREEL.US,D,20220202,000000,22.3,22.3,22,22.12,12485,0
+GREEL.US,D,20220203,000000,22.4999,22.4999,21.7,21.8,3467,0
+GREEL.US,D,20220204,000000,22.4295,22.4295,21.7,21.964,3662,0
+GREEL.US,D,20220207,000000,22.15,22.15,22.15,22.15,735,0
+GREEL.US,D,20220208,000000,22.04,22.3,22,22.3,3349,0
+GREEL.US,D,20220209,000000,22.48,22.5,22.35,22.48,6455,0
+GREEL.US,D,20220210,000000,22.5,22.5,22.4486,22.4486,3326,0
+GREEL.US,D,20220211,000000,22.5,22.89,22.5,22.75,3534,0
+GREEL.US,D,20220214,000000,22.63,22.63,22.6,22.6,1282,0
+GREEL.US,D,20220215,000000,22.9942,22.9942,22.925,22.925,1156,0
+GREEL.US,D,20220216,000000,23,23.2,23,23.125,1837,0
+GREEL.US,D,20220217,000000,23.14,23.2,22.9324,22.9324,4152,0
+GREEL.US,D,20220218,000000,23.01,23.01,21.56,22.2,5564,0
+GREEL.US,D,20220222,000000,22.25,22.4,22,22.25,18296,0
+GREEL.US,D,20220223,000000,22.3,22.93,22,22,5849,0
+GREEL.US,D,20220224,000000,21.98,21.98,21.52,21.88,5271,0
+GREEL.US,D,20220225,000000,22.1,22.149,22,22.11,2834,0
+GREEL.US,D,20220228,000000,21.94,22.49,21.94,22.02,2075,0
+GREEL.US,D,20220301,000000,22.19,22.4,22.08,22.35,26461,0
+GREEL.US,D,20220302,000000,22.45,22.45,22.3,22.35,4494,0
+GREEL.US,D,20220303,000000,22.35,22.35,22.07,22.07,1361,0
+GREEL.US,D,20220304,000000,22.03,22.05,21.98,22,13563,0
+GREEL.US,D,20220307,000000,22.5,22.5,21.7,21.76,8763,0
+GREEL.US,D,20220308,000000,22.15,22.15,22,22.0733,6054,0
+GREEL.US,D,20220309,000000,22.2,22.24,21.95,21.9674,14021,0
+GREEL.US,D,20220310,000000,22.1,22.1,21.8,21.83,11998,0
+GREEL.US,D,20220311,000000,22,22,21.95,22,7459,0
+GREEL.US,D,20220314,000000,22,22,21.85,21.85,6698,0
+GREEL.US,D,20220315,000000,22.69,22.69,21.94,22,4314,0
+GREEL.US,D,20220316,000000,22,22,21.87,22,12734,0
+GREEL.US,D,20220317,000000,22.47,22.5,22,22,3681,0
+GREEL.US,D,20220318,000000,22.55,22.5994,21.95,21.98,49842,0
+GREEL.US,D,20220321,000000,22.21,22.21,22.1,22.1787,19195,0
+GREEL.US,D,20220322,000000,22.18,22.5,22.18,22.2,14931,0
+GREEL.US,D,20220323,000000,22.2,22.25,22.2,22.2,4320,0
+GREEL.US,D,20220324,000000,22.44,22.47,22.18,22.2,6116,0
+GREEL.US,D,20220325,000000,22.16,22.16,22.1,22.15,2815,0
+GREEL.US,D,20220328,000000,22.22,22.35,22.18,22.2,6471,0
+GREEL.US,D,20220329,000000,22.25,22.25,22.15,22.2,12072,0
+GREEL.US,D,20220330,000000,22.2,22.26,22.05,22.18,19353,0
+GREEL.US,D,20220331,000000,22.09,22.4,22.05,22.05,16230,0
+GREEL.US,D,20220401,000000,22.3417,23.2338,22.195,22.6,50828,0
+GREEL.US,D,20220404,000000,22.98,23,22.5,22.5,20729,0
+GREEL.US,D,20220405,000000,22.59,22.68,22.24,22.3,20136,0
+GREEL.US,D,20220406,000000,22.9004,22.9004,22.11,22.12,22704,0
+GREEL.US,D,20220407,000000,22.14,23.1385,22,22,11943,0
+GREEL.US,D,20220408,000000,22.4621,22.4621,22.225,22.25,7556,0
+GREEL.US,D,20220411,000000,22.36,22.36,22.1,22.1,10352,0
+GREEL.US,D,20220412,000000,22.21,22.21,21.92,21.92,19731,0
+GREEL.US,D,20220413,000000,21.87,22.0999,21.75,21.75,6614,0
+GREEL.US,D,20220414,000000,21.81,21.91,21.35,21.67,11680,0
+GREEL.US,D,20220418,000000,21.7,22.2,21.67,22,11061,0
+GREEL.US,D,20220419,000000,22,22.15,21.88,21.99,15858,0
+GREEL.US,D,20220420,000000,21.9601,22,21.54,21.54,30190,0
+GREEL.US,D,20220421,000000,21.54,21.89,21.54,21.71,5300,0
+GREEL.US,D,20220422,000000,21.86,21.9999,21.86,21.98,2455,0
+GREEL.US,D,20220425,000000,21.94,21.97,21.5601,21.89,6569,0
+GREEL.US,D,20220426,000000,21.9,21.9,21.75,21.795,8341,0
+GREEL.US,D,20220427,000000,21.93,21.93,21.48,21.48,11560,0
+GREEL.US,D,20220428,000000,21.69,21.78,20.9,20.9,23633,0
+GREEL.US,D,20220429,000000,20.9498,21.14,20.9498,21.13,1274,0
+GREEL.US,D,20220502,000000,21.18,21.28,21.18,21.2428,18033,0
+GREEL.US,D,20220503,000000,21.5,21.51,21.3242,21.49,10614,0
+GREEL.US,D,20220504,000000,21.371,21.4967,21.371,21.4001,4708,0
+GREEL.US,D,20220505,000000,21.8,21.8,21.5,21.62,6175,0
+GREEL.US,D,20220506,000000,21.5,21.5699,21.49,21.5357,3467,0
+GREEL.US,D,20220509,000000,21.65,21.65,21.26,21.26,4915,0
+GREEL.US,D,20220510,000000,21.26,21.38,21,21.15,6549,0
+GREEL.US,D,20220511,000000,21.19,21.19,20.86,21,14898,0
+GREEL.US,D,20220512,000000,20.7,20.98,20.4,20.68,18322,0
+GREEL.US,D,20220513,000000,20.71,21.6,20.71,20.8976,5527,0
+GREEL.US,D,20220516,000000,20.879,20.9,20.59,20.6,7606,0
+GREEL.US,D,20220517,000000,21,21,20.5,20.5034,9086,0
+GREEL.US,D,20220518,000000,20.5,21.5,18.8865,19.23,15373,0
+GREEL.US,D,20220519,000000,19.47,19.8082,19.47,19.73,12391,0
+GREEL.US,D,20220520,000000,19.73,19.8,19.67,19.67,3062,0
+GREEL.US,D,20220523,000000,19.74,19.74,19.54,19.54,3951,0
+GREEL.US,D,20220524,000000,19.82,20,19.55,19.9994,12571,0
+GREEL.US,D,20220525,000000,19.95,20.02,19.7,19.7,6193,0
+GREEL.US,D,20220526,000000,20,20,19.6,19.9728,4066,0
+GREEL.US,D,20220527,000000,19.98,20,19.8,19.8001,2656,0
+GREEL.US,D,20220531,000000,20,20.3843,19.81,19.92,4956,0
+GREEL.US,D,20220601,000000,19.96,20,19.95,19.98,5388,0
+GREEL.US,D,20220602,000000,20.01,20.4561,19.85,19.85,9366,0
+GREEL.US,D,20220603,000000,19.75,19.75,19.5,19.675,15133,0
+GREEL.US,D,20220607,000000,19.85,19.95,19.84,19.95,4205,0
+GREEL.US,D,20220608,000000,19.975,20,19.7,19.7063,4038,0
+GREEL.US,D,20220609,000000,19.96,19.96,19.8,19.9292,2042,0
+GREEL.US,D,20220610,000000,19.96,20.11,19.75,19.8,3794,0
+GREEL.US,D,20220613,000000,19.68,19.6809,18.91,18.93,16200,0
+GREEL.US,D,20220614,000000,19,19.05,19,19,1800,0
+GREEL.US,D,20220615,000000,19,19,18.84,19,4231,0
+GREEL.US,D,20220616,000000,18.95,18.95,16.12,16.56,17659,0
+GREEL.US,D,20220617,000000,16.7312,17.7,16.7312,16.95,11513,0
+GREEL.US,D,20220621,000000,17.17,17.8,17.17,17.2,21308,0
+GREEL.US,D,20220622,000000,17.29,17.49,17,17,8317,0
+GREEL.US,D,20220623,000000,17.27,17.27,17.2,17.2392,652,0
+GREEL.US,D,20220624,000000,17.165,17.28,17.15,17.15,7670,0
+GREEL.US,D,20220627,000000,17.2799,17.2799,17.2,17.2,1769,0
+GREEL.US,D,20220628,000000,17.2,17.2,16.68,16.68,5479,0
+GREEL.US,D,20220629,000000,16.75,16.75,16.0128,16.58,11731,0
+GREEL.US,D,20220630,000000,16.5,16.7499,14.64,14.64,15935,0
+GREEL.US,D,20220701,000000,14.82,15,13.9,14,23624,0
+GREEL.US,D,20220705,000000,14,14.3776,13.7,14.03,6729,0
+GREEL.US,D,20220706,000000,14.0058,14.0699,13.52,13.73,4834,0
+GREEL.US,D,20220707,000000,13.79,14.08,13.79,13.97,7130,0
+GREEL.US,D,20220708,000000,13.9,13.95,13.8,13.85,8952,0
+GREEL.US,D,20220711,000000,13.7,13.98,13.0868,13.7,2180,0
+GREEL.US,D,20220712,000000,13.69,13.69,13.2,13.2501,7509,0
+GREEL.US,D,20220713,000000,13.2,13.28,13.1501,13.28,5800,0
+GREEL.US,D,20220714,000000,12.84,13.28,12.84,13.05,2300,0
+GREEL.US,D,20220715,000000,13,13,13,13,427,0
+GREEL.US,D,20220718,000000,13.24,13.75,13.24,13.35,17407,0
+GREEL.US,D,20220719,000000,13.5,14.05,13.3,13.5,3147,0
+GREEL.US,D,20220720,000000,13.5,13.5,13,13.5,18163,0
+GREEL.US,D,20220721,000000,13.5,13.5,13.3,13.3,3149,0
+GREEL.US,D,20220722,000000,13.35,13.6398,13.3101,13.3101,8466,0
+GREEL.US,D,20220725,000000,13.4,13.42,13.3,13.3,3597,0
+GREEL.US,D,20220726,000000,13.2921,13.2921,13.25,13.25,961,0
+GREEL.US,D,20220727,000000,13.26,13.5,13.26,13.48,4059,0
+GREEL.US,D,20220728,000000,13.39,13.525,13.3,13.4,4220,0
+GREEL.US,D,20220729,000000,13.4365,13.47,13.32,13.41,4415,0
+GREEL.US,D,20220801,000000,13.4372,13.6,13.4372,13.46,8515,0
+GREEL.US,D,20220802,000000,13.51,14.09,13.47,13.96,18974,0
+GREEL.US,D,20220803,000000,13.99,16.25,13.99,14.84,22068,0
+GREEL.US,D,20220804,000000,14.84,15.9918,14.84,15.7,6806,0
+GREEL.US,D,20220805,000000,15.71,15.95,15.7,15.8,6936,0
+GREEL.US,D,20220808,000000,15.73,15.8,15.62,15.79,9030,0
+GREEL.US,D,20220809,000000,15.77,15.77,15.375,15.375,2487,0
+GREEL.US,D,20220810,000000,15.78,15.78,15.74,15.77,3218,0
+GREEL.US,D,20220811,000000,15.78,16,15.7,15.7,10892,0
+GREEL.US,D,20220812,000000,15.8,15.9,15.14,15.9,8467,0
+GREEL.US,D,20220815,000000,15.8,15.9,15.7,15.7,17229,0
+GREEL.US,D,20220816,000000,15.7,15.75,15,15.26,17111,0
+GREEL.US,D,20220817,000000,15,15.01,14.7,14.75,7155,0
+GREEL.US,D,20220818,000000,15.45,15.45,14.7,15.27,6025,0
+GREEL.US,D,20220819,000000,15,15,14.23,14.25,6604,0
+GREEL.US,D,20220822,000000,14.4511,14.6899,14.35,14.35,3438,0
+GREEL.US,D,20220823,000000,14.482,14.6,14.45,14.49,4673,0
+GREEL.US,D,20220824,000000,14.49,14.72,14.45,14.49,9666,0
+GREEL.US,D,20220825,000000,14.16,14.5,14.16,14.5,2773,0
+GREEL.US,D,20220826,000000,14.3,14.3,14.0013,14.05,6651,0
+GREEL.US,D,20220829,000000,14.0066,14.01,13.7,14,4898,0
+GREEL.US,D,20220830,000000,13.8517,14.2499,13.75,14.2,2187,0
+GREEL.US,D,20220831,000000,13.81,14.1137,13.81,14.1137,946,0
+GREEL.US,D,20220901,000000,13.95,13.95,13.9,13.9,585,0
+GREEL.US,D,20220902,000000,13.98,14,13.98,14,522,0
+GREEL.US,D,20220906,000000,14,14.09,13.975,13.975,3369,0
+GREEL.US,D,20220907,000000,13.95,13.97,13.86,13.86,5266,0
+GREEL.US,D,20220908,000000,13.92,13.92,13.8,13.88,2423,0
+GREEL.US,D,20220909,000000,14.4182,14.4182,13.5,13.5,7216,0
+GREEL.US,D,20220912,000000,13.6,14.1,13.6,13.8,12045,0
+GREEL.US,D,20220913,000000,13.82,14.57,13.8,14,8410,0
+GREEL.US,D,20220914,000000,13.95,14,13.85,13.95,2375,0
+GREEL.US,D,20220915,000000,14.01,14.01,13.9343,13.94,3954,0
+GREEL.US,D,20220916,000000,14,14,13.54,13.55,9283,0
+GREEL.US,D,20220919,000000,13.6,13.92,13.5,13.55,4174,0
+GREEL.US,D,20220920,000000,13.63,13.65,13.55,13.6,3469,0
+GREEL.US,D,20220921,000000,13.61,13.71,13.27,13.7,4440,0
+GREEL.US,D,20220922,000000,13.5,13.6,13.25,13.25,4086,0
+GREEL.US,D,20220923,000000,13.3,13.385,13.01,13.385,6793,0
+GREEL.US,D,20220926,000000,13.03,13.1683,12.9,12.95,11858,0
+GREEL.US,D,20220927,000000,13.08,13.1,12.6,12.75,14150,0
+GREEL.US,D,20220928,000000,12.75,12.8,12.6,12.6,5815,0
+GREEL.US,D,20220929,000000,12.6,12.6867,12,12.4,7720,0
+GREEL.US,D,20220930,000000,12.6,12.88,12.2,12.2,6578,0
+GREEL.US,D,20221003,000000,12.22,12.22,11.97,11.97,8137,0
+GREEL.US,D,20221004,000000,12.14,12.14,11.1201,11.5,30823,0
+GREEL.US,D,20221005,000000,11.95,11.9999,11.5,11.5,10579,0
+GREEL.US,D,20221006,000000,11.57,11.57,11,11,12537,0
+GREEL.US,D,20221007,000000,11.18,11.25,11.0894,11.2,18831,0
+GREEL.US,D,20221010,000000,11.02,11.2364,10.91,11.02,14058,0
+GREEL.US,D,20221011,000000,11,11,8.01,8.17,30720,0
+GREEL.US,D,20221012,000000,8.2,9,8.1767,8.48,31893,0
+GREEL.US,D,20221013,000000,8.25,8.25,7.81,8,34486,0
+GREEL.US,D,20221014,000000,7.99,8,7.92,7.93,27982,0
+GREEL.US,D,20221017,000000,7.51,7.803,7.35,7.35,34724,0
+GREEL.US,D,20221018,000000,7.4,7.5,7.1636,7.39,9502,0
+GREEL.US,D,20221019,000000,7.21,7.25,7.0207,7.15,12725,0
+GREEL.US,D,20221020,000000,7.15,7.2,6.64,6.7,15868,0
+GREEL.US,D,20221021,000000,6.7,6.75,6.6,6.6522,12455,0
+GREEL.US,D,20221024,000000,6.73,6.73,6.1,6.29,12038,0
+GREEL.US,D,20221025,000000,6.18,6.84,6.18,6.8,12045,0
+GREEL.US,D,20221026,000000,6.8,7.12,6.68,6.8,17951,0
+GREEL.US,D,20221027,000000,7,7.45,6.8,7.12,14108,0
+GREEL.US,D,20221028,000000,6.97,7.38,6.97,7.07,4687,0
+GREEL.US,D,20221031,000000,6.76,6.8501,4.01,5.85,65603,0
+GREEL.US,D,20221101,000000,6,6.25,5.72,5.87,8492,0
+GREEL.US,D,20221102,000000,5.76,6.16,4.944,4.95,18586,0
+GREEL.US,D,20221103,000000,4.76,5.8001,4.76,5.2,17915,0
+GREEL.US,D,20221104,000000,5.57,5.59,5,5.29,7246,0
+GREEL.US,D,20221107,000000,5.2699,5.27,4.85,4.91,8446,0
+GREEL.US,D,20221108,000000,5,5.1022,4,4.37,17463,0
+GREEL.US,D,20221109,000000,4.21,4.3526,3.65,3.69,17793,0
+GREEL.US,D,20221110,000000,3.75,3.8501,3,3.49,24178,0
+GREEL.US,D,20221111,000000,3.5,4,3.37,4,11487,0
+GREEL.US,D,20221114,000000,4,4,3.5,3.5,10228,0
+GREEL.US,D,20221115,000000,3.5,3.533,1.8,1.88,127460,0
+GREEL.US,D,20221116,000000,1.88,2.08,1.65,1.7339,51612,0
+GREEL.US,D,20221117,000000,1.68,1.7,1.175,1.2,13633,0
+GREEL.US,D,20221118,000000,1.25,1.5,0.9,0.9,108727,0
+GREEL.US,D,20221121,000000,0.92,1.0816,0.9,0.91,44459,0
+GREEL.US,D,20221122,000000,0.95,1.33,0.94,1.32,224629,0
+GREEL.US,D,20221123,000000,1.32,1.49,0.93,1.09,233317,0
+GREEL.US,D,20221125,000000,1.03,1.13,0.961,1.1284,93837,0
+GREEL.US,D,20221128,000000,1.14,1.2,0.98,1.09,49568,0
+GREEL.US,D,20221129,000000,1.07,1.145,0.96,0.9801,91489,0
+GREEL.US,D,20221130,000000,0.9725,1.05,0.82,1.01,33082,0
+GREEL.US,D,20221201,000000,1.0353,1.1,0.98,1.08,7005,0
+GREEL.US,D,20221202,000000,0.99,1.2,0.95,1.2,9745,0
+GREEL.US,D,20221205,000000,1.01,1.19,0.98,1.1,33256,0
+GREEL.US,D,20221206,000000,1.124,1.13,0.98,1.03,14526,0
+GREEL.US,D,20221207,000000,1.0001,1.0768,1,1,9831,0
+GREEL.US,D,20221208,000000,1.0225,1.08,1.02,1.06,18794,0
+GREEL.US,D,20221209,000000,1.04,1.05,1,1,20654,0
+GREEL.US,D,20221212,000000,1.01,1.0452,0.94505,0.9501,28602,0
+GREEL.US,D,20221213,000000,1,1.0434,1,1,25089,0
+GREEL.US,D,20221214,000000,1,1.01,0.9,0.91,26210,0
+GREEL.US,D,20221215,000000,0.8547,0.97,0.8547,0.95,4255,0
+GREEL.US,D,20221216,000000,0.9405,0.9405,0.8601,0.87,8873,0
+GREEL.US,D,20221219,000000,0.8101,0.8595,0.8,0.8022,28776,0
+GREEL.US,D,20221220,000000,0.8001,0.9,0.79,0.795,51136,0
+GREEL.US,D,20221221,000000,0.8,0.8367,0.7502,0.765101,13619,0
+GREEL.US,D,20221222,000000,0.711,0.711,0.5601,0.6001,59214,0
+GREEL.US,D,20221223,000000,0.57505,0.899,0.5501,0.645,23815,0
+GREEL.US,D,20221227,000000,0.62,0.64,0.6,0.64,18862,0
+GREEL.US,D,20221228,000000,0.75,0.9741,0.7469,0.9,42796,0
+GREEL.US,D,20221229,000000,0.9342,1.1,0.905,1.0975,48313,0
+GREEL.US,D,20221230,000000,0.8882,1.1,0.8882,1.0999,45959,0
+GREEL.US,D,20230103,000000,1.1,1.15,1.1,1.15,15990,0
+GREEL.US,D,20230104,000000,1.1499,1.95,1.1499,1.6399,17159,0
+GREEL.US,D,20230105,000000,1.4,1.47,1.1,1.4,16514,0
+GREEL.US,D,20230106,000000,1.3,1.5,1.25,1.49,15172,0
+GREEL.US,D,20230109,000000,1.59,2.0388,1.58,2.0388,79994,0
+GREEL.US,D,20230110,000000,2.08,2.39,2,2.2843,40874,0
+GREEL.US,D,20230111,000000,2.35,2.603,2.35,2.565,39619,0
+GREEL.US,D,20230112,000000,2.16,3.4999,2.15,3.1,34044,0
+GREEL.US,D,20230113,000000,3.1,3.7,3.06,3.6,82302,0
+GREEL.US,D,20230117,000000,4.02,5.05,3.85,4.39,65645,0
+GREEL.US,D,20230118,000000,4.46,4.6,3.2,3.8301,48776,0
+GREEL.US,D,20230119,000000,3.98,4.2,3.45,3.92,24140,0
+GREEL.US,D,20230120,000000,3.782,4,3.72,4,10565,0
+GREEL.US,D,20230123,000000,4.15,4.4,3.83,4,14949,0
+GREEL.US,D,20230124,000000,4,4.01,3.65,3.75,31746,0
+GREEL.US,D,20230125,000000,3.8,3.94,3.7,3.7,1636,0
+GREEL.US,D,20230126,000000,3.705,3.705,3.61,3.61,16227,0
+GREEL.US,D,20230127,000000,3.6,4,3.55,3.82,14895,0
+GREEL.US,D,20230130,000000,3.9837,4,3.81,3.81,3562,0
+GREEL.US,D,20230131,000000,3.9787,4.05,3.81,4.05,10683,0
+GREEL.US,D,20230201,000000,4.15,4.3,4,4.3,13906,0
+GREEL.US,D,20230202,000000,4.61,6,4.61,5,50664,0
+GREEL.US,D,20230203,000000,4.99,5.03,4.77,4.88,7541,0
+GREEL.US,D,20230206,000000,4.97,4.9999,4.8,4.88,6108,0
+GREEL.US,D,20230207,000000,4.8,4.8,4.47,4.5,28327,0
+GREEL.US,D,20230208,000000,4.47,4.65,4.47,4.65,4467,0
+GREEL.US,D,20230209,000000,4.65,4.82,4.64,4.82,13449,0
+GREEL.US,D,20230210,000000,4.7682,5.02,4.71,5.02,12550,0
+GREEL.US,D,20230213,000000,5.25,5.25,4.71,4.83,2982,0
+GREEL.US,D,20230214,000000,4.831,4.831,4.7,4.7243,5077,0
+GREEL.US,D,20230215,000000,4.74,5.15,4.74,5.1035,13090,0
+GREEL.US,D,20230216,000000,5.15,5.5,5.1499,5.5,23058,0
+GREEL.US,D,20230217,000000,5.55,5.85,5.5,5.72,12267,0
+GREEL.US,D,20230221,000000,5.9,6,5.57,5.72,5100,0
+GREEL.US,D,20230222,000000,5.6001,6,5.52,6,9910,0
+GREEL.US,D,20230223,000000,6,6,5.88,5.94,2687,0
+GREEL.US,D,20230224,000000,6,6.1197,5.8,6.05,11646,0
+GREEL.US,D,20230227,000000,6.25,6.25,6.05,6.09,3130,0
+GREEL.US,D,20230228,000000,6,6,5.445,5.445,9668,0
+GREEL.US,D,20230301,000000,5.76,5.95,5.25,5.8999,2897,0
+GREEL.US,D,20230302,000000,5.57,5.8959,4.8,4.835,16567,0
+GREEL.US,D,20230303,000000,4.8,5,4.5227,4.72,14307,0
+GREEL.US,D,20230306,000000,4.68,4.9,4.51,4.9,3537,0
+GREEL.US,D,20230307,000000,5,5,4.6801,4.9736,3945,0
+GREEL.US,D,20230308,000000,4.96,4.96,4.5,4.57,13909,0
+GREEL.US,D,20230309,000000,4.3,4.475,4.2,4.45,10415,0
+GREEL.US,D,20230310,000000,4.24,4.24,3.75,3.95,16321,0
+GREEL.US,D,20230313,000000,3.87,4.5994,3.85,4.5994,5971,0
+GREEL.US,D,20230314,000000,4.5898,4.833,4.3,4.4,9454,0
+GREEL.US,D,20230315,000000,4.41,4.41,4.3,4.35,6000,0
+GREEL.US,D,20230316,000000,4.373,4.373,4.2,4.25,3446,0
+GREEL.US,D,20230317,000000,4.09,4.43,4.09,4.315,7938,0
+GREEL.US,D,20230320,000000,4.42,4.42,3.9,4.2,49541,0
+GREEL.US,D,20230321,000000,4.29,4.29,3.8999,4.07,6134,0
+GREEL.US,D,20230322,000000,4.0999,4.3001,4.0999,4.3001,1893,0
+GREEL.US,D,20230323,000000,4.6661,4.6661,4.48,4.48,1952,0
+GREEL.US,D,20230324,000000,4.64,4.64,4.4167,4.4167,1203,0
+GREEL.US,D,20230327,000000,4.65,4.65,4.41,4.52,3665,0
+GREEL.US,D,20230328,000000,4.635,4.635,4.52,4.52,1184,0
+GREEL.US,D,20230329,000000,4.41,4.5,4.41,4.45,7734,0
+GREEL.US,D,20230330,000000,4.375,4.5,4.3,4.5,6936,0
+GREEL.US,D,20230331,000000,4.5,4.5,4.4,4.48,2861,0
+GREEL.US,D,20230403,000000,4.8,5.0716,4.8,5.0716,1904,0
+GREEL.US,D,20230404,000000,5.2,5.2,5.1846,5.2,955,0
+GREEL.US,D,20230405,000000,5.299,5.75,5.299,5.4499,4399,0
+GREEL.US,D,20230406,000000,5.45,5.75,5.45,5.65,3421,0
+GREEL.US,D,20230410,000000,5.75,6.45,5.7497,6.45,17601,0
+GREEL.US,D,20230411,000000,7.1,7.8,6.4593,6.9,17420,0
+GREEL.US,D,20230412,000000,6.9,6.9,6.3,6.335,22695,0
+GREEL.US,D,20230413,000000,6.29,6.29,5.7446,5.97,11721,0
+GREEL.US,D,20230414,000000,6,6.4946,5.7501,5.7501,16222,0
+GREEL.US,D,20230417,000000,5.6,5.75,5.375,5.375,2264,0
+GREEL.US,D,20230418,000000,5.7,6.145,5.7,5.95,8485,0
+GREEL.US,D,20230419,000000,5.8,5.9772,5.8,5.95,1283,0
+GREEL.US,D,20230420,000000,6,6,5.85,5.85,4640,0
+GREEL.US,D,20230424,000000,5.7,5.7,4.7999,5.1,25003,0
+GREEL.US,D,20230425,000000,5,5,4.4,4.85,1887,0
+GREEL.US,D,20230426,000000,4.5,5.496,4.4999,5.1378,10373,0
+GREEL.US,D,20230427,000000,5.03,5.03,4.83,5,5311,0
+GREEL.US,D,20230428,000000,4.96,5,4.95,4.975,2584,0
+GREEL.US,D,20230501,000000,5.35,5.89,5.3197,5.33,2926,0
+GREEL.US,D,20230502,000000,5.7,5.79,5,5,2178,0
+GREEL.US,D,20230503,000000,5.37,5.37,5.02,5.26,722,0
+GREEL.US,D,20230504,000000,5.4245,5.4245,5.15,5.3,4572,0
+GREEL.US,D,20230505,000000,5.3,5.45,5.22,5.35,6858,0
+GREEL.US,D,20230508,000000,5.22,5.22,4.85,5.02,5686,0
+GREEL.US,D,20230509,000000,5,5,4.85,4.86,7045,0
+GREEL.US,D,20230510,000000,4.95,5.7999,4.9495,5.64,18567,0
+GREEL.US,D,20230511,000000,5.64,5.64,5.5,5.5,5831,0
+GREEL.US,D,20230512,000000,5.2499,5.2499,5.2,5.2247,1663,0
+GREEL.US,D,20230515,000000,4.96,5.11,4.9,5.005,9565,0
+GREEL.US,D,20230516,000000,4.936,4.936,4.6,4.8999,6435,0
+GREEL.US,D,20230517,000000,5.2,5.2,4.8,4.9,1870,0
+GREEL.US,D,20230518,000000,4.88,5.3,4.87,5.29,5671,0
+GREEL.US,D,20230519,000000,5.3,5.3,5,5.24,2539,0
+GREEL.US,D,20230522,000000,5.2961,5.4,5.0999,5.4,5606,0
+GREEL.US,D,20230524,000000,5.26,5.26,5,5,3766,0
+GREEL.US,D,20230525,000000,5.01,5.01,4.8,4.8,5984,0
+GREEL.US,D,20230526,000000,5,5,4.81,4.86,7620,0
+GREEL.US,D,20230530,000000,4.95,5.07,4.9,5.07,3203,0
+GREEL.US,D,20230531,000000,4.61,4.8,4.5,4.8,23148,0
+GREEL.US,D,20230601,000000,4.69,4.7,4.5,4.65,7814,0
+GREEL.US,D,20230602,000000,4.55,4.56,4.33,4.4,31622,0
+GREEL.US,D,20230605,000000,4.48,4.59,3.9,3.94,33004,0
+GREEL.US,D,20230606,000000,3.94,4.5,3.78,4.28,12972,0
+GREEL.US,D,20230607,000000,4.27,4.27,4.0001,4.01,5853,0
+GREEL.US,D,20230608,000000,4.01,4.05,4,4.0432,3304,0
+GREEL.US,D,20230609,000000,4.2,4.25,4.14,4.25,1046,0
+GREEL.US,D,20230612,000000,4.48,4.48,4.1,4.1,1348,0
+GREEL.US,D,20230613,000000,4.0999,4.0999,3.9,3.9,14355,0
+GREEL.US,D,20230614,000000,4.01,4.5,3.99,4.32,6927,0
+GREEL.US,D,20230615,000000,4.49,4.49,4.49,4.49,1078,0
+GREEL.US,D,20230616,000000,4.5,4.68,4.4,4.67,9918,0
+GREEL.US,D,20230620,000000,4.66,4.97,4.6,4.67,5051,0
+GREEL.US,D,20230621,000000,4.67,5.3,4.5864,4.9,9915,0
+GREEL.US,D,20230622,000000,4.83,4.83,4.75,4.75,3841,0
+GREEL.US,D,20230623,000000,4.57,4.9999,4.5,4.76,15533,0
+GREEL.US,D,20230626,000000,4.8067,5,4.75,4.79,8172,0
+GREEL.US,D,20230627,000000,4.77,5,4.77,4.99,4582,0
+GREEL.US,D,20230628,000000,5.02,5.19,4.88,5.09,16298,0
+GREEL.US,D,20230629,000000,5.2,5.24,5.07,5.07,4439,0
+GREEL.US,D,20230630,000000,5.07,5.07,4.95,5,4900,0
+GREEL.US,D,20230703,000000,5,5.1,4.95,5.1,3999,0
+GREEL.US,D,20230705,000000,5,5.2,5,5.03,6743,0
+GREEL.US,D,20230706,000000,5.03,5.11,4.84,5.1,26154,0
+GREEL.US,D,20230707,000000,5.19,5.9991,5.1,5.78,76600,0
+GREEL.US,D,20230710,000000,5.89,6.256,5.8,6.2,56069,0
+GREEL.US,D,20230711,000000,6.2,6.6,6.2,6.25,30408,0
+GREEL.US,D,20230712,000000,6.4,6.75,6.34,6.75,43938,0
+GREEL.US,D,20230713,000000,6.52,6.76,5.96,6.23,87307,0
+GREEL.US,D,20230714,000000,6.2,6.26,5.9,5.94,26202,0
+GREEL.US,D,20230717,000000,5.93,5.93,5.4201,5.5406,15886,0
+GREEL.US,D,20230718,000000,5.6,5.65,5.55,5.58,12233,0
+GREEL.US,D,20230719,000000,5.4,5.4,5,5.3,54614,0
+GREEL.US,D,20230720,000000,5.2,5.35,5.085,5.17,20311,0
+GREEL.US,D,20230721,000000,5.17,5.5,5.05,5.2,8352,0
+GREEL.US,D,20230724,000000,5.17,5.19,5.11,5.16,3868,0
+GREEL.US,D,20230725,000000,5.15,5.5,5.15,5.4,4009,0
+GREEL.US,D,20230726,000000,5.25,5.25,5.2,5.25,1894,0
+GREEL.US,D,20230727,000000,5.29,5.5,5.29,5.29,3191,0
+GREEL.US,D,20230728,000000,5.35,5.35,5.3499,5.35,5374,0
+GREEL.US,D,20230731,000000,5.5,5.5999,5.475,5.475,3255,0
+GREEL.US,D,20230801,000000,5.59,5.6,5.46,5.5,6421,0
+GREEL.US,D,20230802,000000,5.6,5.6,5.42,5.42,6820,0
+GREEL.US,D,20230803,000000,5.57,5.57,5.4203,5.5,8816,0
+GREEL.US,D,20230804,000000,5.4999,5.52,5.43,5.45,12603,0
+GREEL.US,D,20230807,000000,5.65,5.65,5.47,5.5,10865,0
+GREEL.US,D,20230808,000000,5.45,5.59,5.4317,5.51,4418,0
+GREEL.US,D,20230809,000000,5.57,5.57,5.4857,5.57,2306,0
+GREEL.US,D,20230810,000000,5.56,5.56,5.1482,5.1482,8055,0
+GREEL.US,D,20230811,000000,5.36,5.5,5.2001,5.35,14588,0
+GREEL.US,D,20230814,000000,5.5,5.5,5.24,5.45,4616,0
+GREEL.US,D,20230815,000000,5.44,5.46,5.362,5.46,12486,0
+GREEL.US,D,20230816,000000,5.454,5.454,5.45,5.45,2193,0
+GREEL.US,D,20230817,000000,5.48,5.53,5.42,5.46,18941,0
+GREEL.US,D,20230818,000000,5.45,5.5,5.2501,5.36,10775,0
+GREEL.US,D,20230821,000000,5.46,5.48,5.38,5.48,3476,0
+GREEL.US,D,20230822,000000,5.48,5.5,5.43,5.5,2120,0
+GREEL.US,D,20230823,000000,5.5,5.6,5.4014,5.6,9831,0
+GREEL.US,D,20230824,000000,5.37,5.3907,5,5.34,20880,0
+GREEL.US,D,20230825,000000,5.0255,5.4701,5.0255,5.4701,6103,0
+GREEL.US,D,20230828,000000,5.46,5.46,5.39,5.44,2054,0
+GREEL.US,D,20230829,000000,5.4433,5.46,5.395,5.395,3488,0
+GREEL.US,D,20230830,000000,5.48,5.48,5.4,5.4,767,0
+GREEL.US,D,20230831,000000,5.4,5.4,5.4,5.4,732,0
+GREEL.US,D,20230901,000000,5.3001,5.463,5.1301,5.463,4583,0
+GREEL.US,D,20230905,000000,5.1527,5.4896,5.1527,5.4896,1548,0
+GREEL.US,D,20230906,000000,5.2,5.4,5.2,5.3,3834,0
+GREEL.US,D,20230907,000000,5.47,5.5,5.3001,5.3001,7835,0
+GREEL.US,D,20230908,000000,5.43,5.49,5.43,5.48,2362,0
+GREEL.US,D,20230911,000000,5.452,5.52,5.452,5.52,7378,0
+GREEL.US,D,20230912,000000,5.56,5.7,5.55,5.7,8206,0
+GREEL.US,D,20230913,000000,5.7994,6.27,5.78,6.27,15581,0
+GREEL.US,D,20230914,000000,6.14,6.25,6.07,6.25,4123,0
+GREEL.US,D,20230915,000000,6.29,6.45,6.2621,6.36,16931,0
+GREEL.US,D,20230918,000000,6.6,6.6,6.41,6.41,7092,0
+GREEL.US,D,20230919,000000,6.5,6.6,6.5,6.6,5348,0
+GREEL.US,D,20230920,000000,6.6,6.68,6.55,6.6,6408,0
+GREEL.US,D,20230921,000000,6.8,6.8,6.454,6.61,3617,0
+GREEL.US,D,20230922,000000,6.9,6.9,6.66,6.66,4233,0
+GREEL.US,D,20230925,000000,6.43,6.55,6.03,6.42,7608,0
+GREEL.US,D,20230926,000000,6.65,6.65,6.2,6.2,3107,0
+GREEL.US,D,20230927,000000,6.3805,6.59,6.0001,6.0001,9057,0
+GREEL.US,D,20230928,000000,6.33,6.4,6.01,6.01,7329,0
+GREEL.US,D,20230929,000000,6.05,6.49,6.05,6.3,3223,0
+GREEL.US,D,20231002,000000,6.39,6.58,6.17,6.351,6104,0
+GREEL.US,D,20231003,000000,6.34,6.4469,6.02,6.4469,6417,0
+GREEL.US,D,20231004,000000,6.6,6.6,6.11,6.4,5544,0
+GREEL.US,D,20231005,000000,6.6,6.6,6.41,6.41,1691,0
+GREEL.US,D,20231006,000000,6.55,6.6,6.46,6.46,9078,0
+GREEL.US,D,20231009,000000,6.5542,6.5542,6.22,6.22,1166,0
+GREEL.US,D,20231010,000000,6.36,6.8,6.3526,6.47,12419,0
+GREEL.US,D,20231011,000000,6.58,6.65,6.4003,6.65,10970,0
+GREEL.US,D,20231012,000000,5.5,6.525,5.5,6.08,18990,0
+GREEL.US,D,20231013,000000,5.73,6.12,5.4606,5.93,11458,0
+GREEL.US,D,20231016,000000,6.4,6.4,6.04,6.2263,5065,0
+GREEL.US,D,20231017,000000,6.22,6.22,6.22,6.22,356,0
+GREEL.US,D,20231018,000000,5.72,6,5.46,5.46,13046,0
+GREEL.US,D,20231019,000000,5.46,5.5,5.45,5.45,11920,0
+GREEL.US,D,20231020,000000,5.5,5.5,5.37,5.5,1807,0
+GREEL.US,D,20231023,000000,5.455,6.17,5.36,6.17,7394,0
+GREEL.US,D,20231024,000000,6.2199,6.37,5.9,6.19,8760,0
+GREEL.US,D,20231025,000000,6.03,6.1434,5.7,5.74,15545,0
+GREEL.US,D,20231026,000000,5.99,5.99,5.75,5.75,911,0
+GREEL.US,D,20231027,000000,5.8,5.8,5.79,5.8,655,0
+GREEL.US,D,20231030,000000,5.99,6.3699,5.5964,5.764,4040,0
+GREEL.US,D,20231031,000000,6.31,6.371,5.84,5.84,4520,0
+GREEL.US,D,20231101,000000,6,6,5.885,5.9667,2585,0
+GREEL.US,D,20231102,000000,6.05,6.29,6.05,6.2117,12442,0
+GREEL.US,D,20231103,000000,6.0001,6.57,6.0001,6.425,33514,0
+GREEL.US,D,20231106,000000,6.78,6.912,6.595,6.595,14822,0
+GREEL.US,D,20231107,000000,6.86,8.14,6.85,8.14,10538,0
+GREEL.US,D,20231108,000000,8.25,8.35,7.545,7.55,18257,0
+GREEL.US,D,20231109,000000,7.53,7.5901,7.3,7.3,1967,0
+GREEL.US,D,20231110,000000,7.1074,7.1074,7.05,7.05,1039,0
+GREEL.US,D,20231113,000000,6.8,7.2807,6.8,6.91,3601,0
+GREEL.US,D,20231114,000000,7.0001,7.0001,6.7,6.97,1122,0
+GREEL.US,D,20231115,000000,7,7.7999,6.99,7.57,13907,0
+GREEL.US,D,20231116,000000,7.8213,8.05,7.5,8.01,16478,0
+GREEL.US,D,20231117,000000,7.9001,7.9999,7.5,7.5,3914,0
+GREEL.US,D,20231120,000000,7.51,7.52,7.21,7.28,3377,0
+GREEL.US,D,20231121,000000,7.06,7.3,7.05,7.3,2519,0
+GREEL.US,D,20231122,000000,7.3,7.3,6.87,7,6977,0
+GREEL.US,D,20231124,000000,7.19,7.25,7.19,7.25,700,0
+GREEL.US,D,20231127,000000,7.35,7.35,7.35,7.35,1818,0
+GREEL.US,D,20231128,000000,7.449,7.449,7.31,7.31,1181,0
+GREEL.US,D,20231129,000000,7.27,7.27,7.2,7.2,1980,0
+GREEL.US,D,20231130,000000,7.1999,7.25,7,7.04,5432,0
+GREEL.US,D,20231201,000000,7.05,7.4,7.05,7.125,8626,0
+GREEL.US,D,20231204,000000,7.5,8.0612,7.25,7.475,6813,0
+GREEL.US,D,20231205,000000,7.6,8.3798,7.48,8.0998,9776,0
+GREEL.US,D,20231206,000000,8.4,8.4,8.1,8.2,9549,0
+GREEL.US,D,20231207,000000,8.47,9.32,8.2415,8.45,13770,0
+GREEL.US,D,20231208,000000,8.7,9.12,8.7,8.75,11980,0
+GREEL.US,D,20231211,000000,8.75,8.75,8,8,8687,0
+GREEL.US,D,20231212,000000,8.4,9,8.25,8.7446,12357,0
+GREEL.US,D,20231213,000000,8.6,9.4712,8.6,9.0901,7845,0
+GREEL.US,D,20231214,000000,9.25,9.25,8.78,9.1958,20273,0
+GREEL.US,D,20231215,000000,9.2,9.25,9.04,9.25,6009,0
+GREEL.US,D,20231218,000000,9.398,9.3999,9.2002,9.3999,1986,0
+GREEL.US,D,20231219,000000,9.37,10.02,9.25,9.6,16111,0
+GREEL.US,D,20231220,000000,9.85,9.85,9.2201,9.56,4916,0
+GREEL.US,D,20231221,000000,9.228,9.75,9.228,9.75,2910,0
+GREEL.US,D,20231222,000000,9.66,10.02,9.66,10,10327,0
+GREEL.US,D,20231226,000000,10.02,10.3,9.98,9.98,29695,0
+GREEL.US,D,20231227,000000,10.0192,11.2,10.0192,10.9999,30760,0
+GREEL.US,D,20231228,000000,11.144,11.25,10.98,10.98,10070,0
+GREEL.US,D,20231229,000000,10.8,10.875,10.61,10.66,3526,0
+GREEL.US,D,20240102,000000,10.97,10.97,10.88,10.9699,1621,0
+GREEL.US,D,20240103,000000,10.8121,10.885,10.0001,10.2109,9848,0
+GREEL.US,D,20240104,000000,10.5,10.875,10.5,10.82,10587,0
+GREEL.US,D,20240105,000000,10.8,11.475,10.79,11.44,4900,0
+GREEL.US,D,20240108,000000,11.17,11.82,11.17,11.82,5222,0
+GREEL.US,D,20240109,000000,11.83,11.83,11.0028,11.42,9765,0
+GREEL.US,D,20240110,000000,11.559,11.559,11,11.3,10458,0
+GREEL.US,D,20240111,000000,11.01,11.6,10.57,10.9,9394,0
+GREEL.US,D,20240112,000000,10.75,10.75,9.5501,9.905,12469,0
+GREEL.US,D,20240116,000000,10,10,9.55,9.75,3852,0
+GREEL.US,D,20240117,000000,9.73,9.73,9.46,9.53,6267,0
+GREEL.US,D,20240118,000000,9.75,9.7551,9.5,9.53,2564,0
+GREEL.US,D,20240119,000000,9.72,10,9.522,9.522,9466,0
+GREEL.US,D,20240122,000000,10.0772,10.0772,9.48,9.48,5657,0
+GREEL.US,D,20240123,000000,9.52,9.52,9.51,9.51,894,0
+GREEL.US,D,20240124,000000,9.5,9.5,9.2,9.2,3744,0
+GREEL.US,D,20240125,000000,9.2,9.2,9.09,9.09,1276,0
+GREEL.US,D,20240126,000000,9.03,9.95,8.9,9.205,13577,0
+GREEL.US,D,20240129,000000,9.2394,10.4779,8.817,8.817,16631,0
+GREEL.US,D,20240130,000000,8.6857,9,8.5,8.6,9616,0
+GREEL.US,D,20240131,000000,8.68,9,8.51,8.53,24302,0
+GREEL.US,D,20240201,000000,8.99,8.99,8.53,8.84,6334,0
+GREEL.US,D,20240202,000000,8.915,9,8.9,8.9967,27165,0
+GREEL.US,D,20240205,000000,8.92,8.9899,8.915,8.97,9889,0
+GREEL.US,D,20240206,000000,8.9899,8.99,8.98,8.98,632,0
+GREEL.US,D,20240207,000000,8.99,9,8.95,9,11123,0
+GREEL.US,D,20240208,000000,9,9.175,8.95,9,46768,0
+GREEL.US,D,20240209,000000,9.2303,9.28,8.9476,8.99,34255,0
+GREEL.US,D,20240212,000000,9,9,8.95,8.99,74099,0
+GREEL.US,D,20240213,000000,8.95,8.99,8.77,8.95,14578,0
+GREEL.US,D,20240214,000000,9,10,8.8,9.93,32208,0
+GREEL.US,D,20240215,000000,9.97,10.06,9.68,9.71,22344,0
+GREEL.US,D,20240216,000000,10,10.0622,9.71,9.75,7932,0
+GREEL.US,D,20240220,000000,9.76,9.82,9.69,9.69,2038,0
+GREEL.US,D,20240221,000000,9.54,9.69,9.45,9.45,2300,0
+GREEL.US,D,20240222,000000,9.88,9.89,9.5782,9.625,3654,0
+GREEL.US,D,20240223,000000,9.746,9.746,9.66,9.7,2275,0
+GREEL.US,D,20240226,000000,9.45,9.6,9.45,9.6,5783,0
+GREEL.US,D,20240227,000000,9.65,9.78,9.57,9.78,12168,0
+GREEL.US,D,20240228,000000,9.655,10,9.655,10,13726,0
+GREEL.US,D,20240229,000000,9.99,10,9.66,9.89,10195,0
+GREEL.US,D,20240301,000000,9.89,10,9.87,9.87,7184,0
+GREEL.US,D,20240304,000000,10,10.385,9.8501,10.01,23989,0
+GREEL.US,D,20240305,000000,10.2,10.49,9.88,9.88,2837,0
+GREEL.US,D,20240306,000000,10.03,10.24,10.01,10.18,2498,0
+GREEL.US,D,20240307,000000,10.25,10.49,10.22,10.49,1037,0
+GREEL.US,D,20240308,000000,10.49,10.49,10.31,10.45,11177,0
+GREEL.US,D,20240311,000000,10.37,10.52,10.045,10.15,8672,0
+GREEL.US,D,20240312,000000,10.18,10.25,9.8,10.15,8840,0
+GREEL.US,D,20240313,000000,9.88,10.14,9.88,10.14,765,0
+GREEL.US,D,20240314,000000,10.0007,10.1564,9.51,9.92,12723,0
+GREEL.US,D,20240315,000000,9.9,10.325,9.85,9.85,20448,0
+GREEL.US,D,20240318,000000,10,10.2,9.9,9.9,8556,0
+GREEL.US,D,20240319,000000,9.9,10,9.66,9.66,5543,0
+GREEL.US,D,20240320,000000,9.8,9.85,9.75,9.85,5441,0
+GREEL.US,D,20240321,000000,9.98,10.11,9.9,10.11,12767,0
+GREEL.US,D,20240322,000000,10.05,10.288,9.9,10.263,10114,0
+GREEL.US,D,20240325,000000,10.4999,10.4999,10.25,10.25,3505,0
+GREEL.US,D,20240326,000000,10.175,10.2434,9.9,10.1,7368,0
+GREEL.US,D,20240327,000000,10.195,10.47,10.055,10.1,3642,0
+GREEL.US,D,20240328,000000,10.29,10.4,10.12,10.12,811,0
+GREEL.US,D,20240401,000000,9.95,10.11,9.95,10,1085,0
+GREEL.US,D,20240402,000000,9.95,10.0976,9.95,9.95,2549,0
+GREEL.US,D,20240403,000000,10.19,10.48,10.02,10.02,6934,0
+GREEL.US,D,20240404,000000,10.25,10.275,10.2,10.2,8729,0
+GREEL.US,D,20240405,000000,10.1996,10.25,10.1996,10.24,5561,0
+GREEL.US,D,20240408,000000,10.3,10.35,10.2,10.3,11365,0
+GREEL.US,D,20240409,000000,10.21,10.21,10.03,10.2,11007,0
+GREEL.US,D,20240410,000000,10,10.2,10,10.1,7599,0
+GREEL.US,D,20240411,000000,10.2,10.2,10.05,10.12,10647,0
+GREEL.US,D,20240412,000000,9.67,9.91,9.47,9.52,3649,0
+GREEL.US,D,20240415,000000,9.73,9.9999,9.31,9.31,4837,0
+GREEL.US,D,20240416,000000,9.5,10,9.5,9.625,6505,0
+GREEL.US,D,20240417,000000,9.61,9.61,9.5,9.51,2309,0
+GREEL.US,D,20240418,000000,9.45,9.575,9.45,9.5,1769,0
+GREEL.US,D,20240419,000000,9.43,9.45,8.74,8.8,15171,0
+GREEL.US,D,20240422,000000,9.35,9.4,9.2,9.39,5206,0
+GREEL.US,D,20240423,000000,9.49,9.5999,9.3001,9.4,909,0
+GREEL.US,D,20240424,000000,9.35,9.6,9.1271,9.5533,4303,0
+GREEL.US,D,20240425,000000,9.3798,9.4,9.3273,9.4,1094,0
+GREEL.US,D,20240426,000000,9.4,9.4,9.3,9.3,1423,0
+GREEL.US,D,20240429,000000,9.31,9.4,9.3001,9.4,3694,0
+GREEL.US,D,20240430,000000,9.2001,9.4581,9.2001,9.3,2394,0
+GREEL.US,D,20240501,000000,9.27,9.29,9.27,9.27,1080,0
+GREEL.US,D,20240502,000000,9.35,9.35,9.25,9.25,1173,0
+GREEL.US,D,20240503,000000,9.49,9.49,9.25,9.381,3462,0
+GREEL.US,D,20240506,000000,9.27,9.5,9.23,9.5,7239,0
+GREEL.US,D,20240507,000000,9.4998,9.5,9.3001,9.49,6737,0
+GREEL.US,D,20240508,000000,9.36,9.3667,9.2,9.305,2591,0
+GREEL.US,D,20240509,000000,9.0001,9.48,9.0001,9.3179,676,0
+GREEL.US,D,20240510,000000,9.4356,9.45,9.24,9.335,1424,0
+GREEL.US,D,20240513,000000,9.2654,9.49,9.2654,9.4826,985,0
+GREEL.US,D,20240514,000000,9.525,9.525,9.4501,9.483,3414,0
+GREEL.US,D,20240515,000000,9.45,9.4501,9.1962,9.1962,6556,0
+GREEL.US,D,20240516,000000,9.3,9.311,9.0799,9.25,3350,0
+GREEL.US,D,20240517,000000,9.29,9.29,8.6601,9.0127,8057,0
+GREEL.US,D,20240520,000000,9.1,9.378,9.05,9.15,4528,0
+GREEL.US,D,20240521,000000,9.09,9.25,9.09,9.24,3417,0
+GREEL.US,D,20240522,000000,9.24,9.3,9.05,9.08,6144,0
+GREEL.US,D,20240523,000000,9.1,9.2576,9.1,9.2,2831,0
+GREEL.US,D,20240524,000000,9.372,9.397,9.075,9.397,9125,0
+GREEL.US,D,20240528,000000,9.5,9.82,9.45,9.45,18044,0
+GREEL.US,D,20240529,000000,9.68,9.6999,9.45,9.6138,1837,0
+GREEL.US,D,20240530,000000,9.4554,9.6,9.38,9.39,3340,0
+GREEL.US,D,20240531,000000,9.803,9.803,9.5,9.595,1338,0
+GREEL.US,D,20240603,000000,9.8,10,9.8,9.99,1436,0
+GREEL.US,D,20240604,000000,9.95,10,9.8,9.8,1782,0
+GREEL.US,D,20240605,000000,9.74,9.81,9.5327,9.5327,3797,0
+GREEL.US,D,20240606,000000,9.602,10,9.6,10,10199,0
+GREEL.US,D,20240607,000000,10.1,11,10.1,11,10508,0
+GREEL.US,D,20240610,000000,11,11.425,10.85,11.3914,15672,0
+GREEL.US,D,20240611,000000,11.8,12.9999,11.33,12.2999,7516,0
+GREEL.US,D,20240612,000000,12.25,12.25,11.87,11.9925,1300,0
+GREEL.US,D,20240613,000000,11.88,11.88,11.24,11.65,4195,0
+GREEL.US,D,20240614,000000,11.65,11.65,11.5,11.5,1295,0
+GREEL.US,D,20240617,000000,11.66,11.68,11.24,11.5534,2446,0
+GREEL.US,D,20240618,000000,11.51,11.7,11.51,11.65,674,0
+GREEL.US,D,20240620,000000,11.7985,11.9,11.7018,11.76,67425,0
+GREEL.US,D,20240621,000000,11.55,11.8882,11.55,11.8533,12937,0
+GREEL.US,D,20240624,000000,11.8501,11.8999,11.75,11.8,31006,0
+GREEL.US,D,20240625,000000,11.8,11.8,11.6,11.6,851,0
+GREEL.US,D,20240626,000000,11.75,11.849,11.75,11.75,9341,0
+GREEL.US,D,20240627,000000,11.75,11.7975,11.66,11.7,1906,0
+GREEL.US,D,20240628,000000,11.52,11.78,11.3399,11.5,1483,0
+GREEL.US,D,20240701,000000,11.2,11.4601,10.945,10.95,3149,0
+GREEL.US,D,20240702,000000,10.9073,10.9114,10.2251,10.9114,8543,0
+GREEL.US,D,20240703,000000,11.5,11.5,10.95,10.955,1795,0
+GREEL.US,D,20240705,000000,11.45,11.45,10.875,10.875,1362,0
+GREEL.US,D,20240708,000000,11.25,11.25,10.5,10.605,4960,0
+GREEL.US,D,20240709,000000,10.95,10.95,10.8578,10.8578,895,0
+GREEL.US,D,20240710,000000,10.912,10.93,10.91,10.91,1676,0
+GREEL.US,D,20240711,000000,10.91,11.205,10.91,11,3422,0
+GREEL.US,D,20240712,000000,11,11.46,10.9,11.275,6769,0
+GREEL.US,D,20240715,000000,10.84,10.84,10.25,10.25,9208,0
+GREEL.US,D,20240716,000000,10.54,10.5401,10.52,10.54,780,0
+GREEL.US,D,20240717,000000,10.84,10.84,10.39,10.39,2990,0
+GREEL.US,D,20240718,000000,10.49,10.69,10.07,10.07,4460,0
+GREEL.US,D,20240719,000000,10.16,10.354,10.15,10.15,2898,0
+GREEL.US,D,20240722,000000,10.15,10.3,10.15,10.3,1691,0
+GREEL.US,D,20240723,000000,10.18,10.69,10.1401,10.1401,3997,0
+GREEL.US,D,20240725,000000,10.18,10.18,10.14,10.14,1839,0
+GREEL.US,D,20240726,000000,10.37,10.46,10.22,10.22,1135,0
+GREEL.US,D,20240729,000000,10.27,10.3916,10.27,10.3916,2256,0
+GREEL.US,D,20240730,000000,10.645,10.645,10.45,10.55,6279,0
+GREEL.US,D,20240731,000000,10.44,10.84,10.26,10.5008,4175,0
+GREEL.US,D,20240801,000000,10.67,10.84,10.3201,10.425,5949,0
+GREEL.US,D,20240802,000000,10.43,10.68,9.7063,9.7063,12702,0
+GREEL.US,D,20240805,000000,10.2691,10.2691,10,10.17,3440,0
+GREEL.US,D,20240806,000000,9.955,10.25,9.955,10,4893,0
+GREEL.US,D,20240807,000000,10.18,10.18,10,10.01,5209,0
+GREEL.US,D,20240808,000000,10.0727,10.0727,9.25,9.675,6484,0
+GREEL.US,D,20240809,000000,9.9858,9.99,9.9259,9.9259,518,0
+GREEL.US,D,20240812,000000,10.025,10.14,9.3,9.3,5786,0
+GREEL.US,D,20240813,000000,9.7173,9.735,9.5,9.5,5234,0
+GREEL.US,D,20240814,000000,9.7635,9.88,9.52,9.68,5399,0
+GREEL.US,D,20240815,000000,9.68,9.68,8.9,8.96,20679,0
+GREEL.US,D,20240816,000000,9,9.545,8.96,8.99,16299,0
+GREEL.US,D,20240819,000000,8.5,9,8.5,8.75,7201,0
+GREEL.US,D,20240820,000000,9.1,9.1388,8.45,8.99,21395,0
+GREEL.US,D,20240821,000000,8.95,9.045,8.6,8.915,11890,0
+GREEL.US,D,20240822,000000,8.975,9.09,8.66,9.09,11195,0
+GREEL.US,D,20240823,000000,9.04,9.13,9.02,9.13,10195,0
+GREEL.US,D,20240826,000000,9.48,9.48,9,9.26,8374,0
+GREEL.US,D,20240827,000000,9.4,9.4,9.2073,9.2073,773,0
+GREEL.US,D,20240828,000000,9.115,9.115,8.52,8.7364,12323,0
+GREEL.US,D,20240829,000000,8.75,9,8.7,8.99,1636,0
+GREEL.US,D,20240830,000000,8.8,9.1,8.7,9.076,3124,0
+GREEL.US,D,20240903,000000,8.9,8.9,8.82,8.82,718,0
+GREEL.US,D,20240904,000000,8.82,8.82,8.8,8.81,2915,0
+GREEL.US,D,20240905,000000,8.905,9,8.79,8.9002,2161,0
+GREEL.US,D,20240906,000000,8.9148,8.9148,8.47,8.47,2177,0
+GREEL.US,D,20240909,000000,8.57,9.1,8.57,9,4242,0
+GREEL.US,D,20240910,000000,9.07,9.13,8.93,9.0012,4043,0
+GREEL.US,D,20240911,000000,9.1,9.1,9.0102,9.09,12140,0
+GREEL.US,D,20240912,000000,9.15,9.15,9.07,9.09,6949,0
+GREEL.US,D,20240913,000000,9.4,9.4,8.8587,8.945,5143,0
+GREEL.US,D,20240916,000000,8.89,8.945,8.87,8.87,5978,0
+GREEL.US,D,20240917,000000,8.85,8.985,8.82,8.985,7215,0
+GREEL.US,D,20240918,000000,8.8,8.8,8.7,8.7794,13953,0
+GREEL.US,D,20240919,000000,8.91,9.29,8.91,9.12,6847,0
+GREEL.US,D,20240920,000000,9,9,8.8,8.9,11398,0
+GREEL.US,D,20240923,000000,8.9,8.9,8.3,8.605,17067,0
+GREEL.US,D,20240924,000000,8.52,9,8.5,9,9465,0
+GREEL.US,D,20240925,000000,8.94,8.94,8.61,8.73,26714,0
+GREEL.US,D,20240926,000000,8.7201,9.16,8.7201,8.75,1656,0
+GREEL.US,D,20240927,000000,8.73,9,8.7263,8.78,16186,0
+GREEL.US,D,20240930,000000,8.78,8.884,8.78,8.884,1273,0
+GREEL.US,D,20241001,000000,8.9,8.9,8.8469,8.8469,3318,0
+GREEL.US,D,20241002,000000,9.0591,9.3499,8.9,9.3499,823,0
+GREEL.US,D,20241003,000000,9,9.0587,8.911,8.9601,2468,0
+GREEL.US,D,20241004,000000,8.91,9,8.81,8.81,8751,0
+GREEL.US,D,20241007,000000,8.87,8.99,8.72,8.72,10276,0
+GREEL.US,D,20241008,000000,8.91,9.2,8.9,9.19,5928,0
+GREEL.US,D,20241009,000000,8.97,9,8.88,8.88,13763,0
+GREEL.US,D,20241010,000000,8.8732,8.8942,8.81,8.82,4123,0
+GREEL.US,D,20241011,000000,9.18,9.18,8.86,9.05,4227,0
+GREEL.US,D,20241014,000000,9.06,9.45,9.06,9.44,21018,0
+GREEL.US,D,20241015,000000,9.11,9.11,8.6318,8.9449,12738,0
+GREEL.US,D,20241016,000000,8.9,8.93,8.8,8.93,4244,0
+GREEL.US,D,20241017,000000,8.93,8.99,8.89,8.99,6864,0
+GREEL.US,D,20241018,000000,9,9.05,8.96,9.03,2903,0
+GREEL.US,D,20241021,000000,8.895,9.03,8.8,8.95,5879,0
+GREEL.US,D,20241022,000000,8.9942,9.15,8.534,9.0629,13078,0
+GREEL.US,D,20241023,000000,9,9.05,8.802,9,2588,0
+GREEL.US,D,20241024,000000,8.93,9.05,8.92,9.0277,1309,0
+GREEL.US,D,20241025,000000,9,9.05,8.95,9.0483,4022,0
+GREEL.US,D,20241028,000000,9,9.1,8.96,9.08,7468,0
+GREEL.US,D,20241029,000000,9.08,9.45,9.08,9.39,15893,0
+GREEL.US,D,20241030,000000,9.33,9.33,9.2,9.2,1732,0
+GREEL.US,D,20241031,000000,9.33,9.33,8.98,9.31,10666,0
+GREEL.US,D,20241101,000000,9.05,9.0609,8.75,8.9975,4839,0
+GREEL.US,D,20241104,000000,9.1105,9.1105,8.9778,8.9778,2349,0
+GREEL.US,D,20241105,000000,8.95,9.1,8.825,8.97,2701,0
+GREEL.US,D,20241106,000000,9.11,9.3739,9,9.18,3772,0
+GREEL.US,D,20241107,000000,9.15,9.25,9.0123,9.1942,4588,0
+GREEL.US,D,20241111,000000,9.24,9.43,9.15,9.43,7603,0
+GREEL.US,D,20241112,000000,9.265,9.66,9.265,9.37,8735,0
+GREEL.US,D,20241113,000000,9.26,9.53,9.2,9.53,3607,0
+GREEL.US,D,20241114,000000,9.31,9.5,9.2118,9.5,2339,0
+GREEL.US,D,20241115,000000,10.56,10.87,9.2,10.01,48273,0
+GREEL.US,D,20241118,000000,10.1,10.52,10.01,10.51,26093,0
+GREEL.US,D,20241119,000000,10.45,11.15,10.4499,10.7225,26040,0
+GREEL.US,D,20241120,000000,11,11,10.75,10.85,5724,0
+GREEL.US,D,20241121,000000,10.99,10.99,10.63,10.6516,16477,0
+GREEL.US,D,20241122,000000,10.85,10.8633,10.85,10.8633,693,0
+GREEL.US,D,20241125,000000,10.72,10.7837,10.5,10.68,10770,0
+GREEL.US,D,20241126,000000,10.06,10.4152,10.04,10.23,2354,0
+GREEL.US,D,20241127,000000,10.26,10.4676,10.26,10.35,999,0
+GREEL.US,D,20241129,000000,10.4,10.4908,10.4,10.4908,2017,0
+GREEL.US,D,20241202,000000,10.48,10.49,10.48,10.4829,1461,0
+GREEL.US,D,20241203,000000,10.43,10.65,10.425,10.65,2023,0
+GREEL.US,D,20241204,000000,10.45,10.46,10,10.38,9251,0
+GREEL.US,D,20241205,000000,10.42,10.42,10.3213,10.3213,656,0
+GREEL.US,D,20241206,000000,10.497,10.5,10.21,10.5,5662,0
+GREEL.US,D,20241209,000000,10.4781,10.5,10.345,10.345,2077,0
+GREEL.US,D,20241210,000000,10.3985,10.4,10.3985,10.4,559,0
+GREEL.US,D,20241211,000000,10.4,10.4,10.2,10.2,1326,0
+GREEL.US,D,20241212,000000,10.4,10.4,10.4,10.4,294,0
+GREEL.US,D,20241213,000000,10.45,10.45,10.35,10.45,737,0
+GREEL.US,D,20241216,000000,10.2346,10.5,10.21,10.5,6334,0
+GREEL.US,D,20241217,000000,10.5,10.76,10.5,10.64,6562,0
+GREEL.US,D,20241218,000000,10.75,10.75,8.05,8.4,17450,0
+GREEL.US,D,20241219,000000,8.7,9.4999,8.7,9.16,5740,0
+GREEL.US,D,20241220,000000,9.2,9.65,9.2,9.5895,2979,0
+GREEL.US,D,20241223,000000,9.825,9.825,9.22,9.22,1159,0
+GREEL.US,D,20241224,000000,9.22,9.49,9.2,9.29,3266,0
+GREEL.US,D,20241226,000000,9.29,9.29,9.23,9.23,1013,0
+GREEL.US,D,20241227,000000,9.23,9.23,9.1339,9.1339,1035,0
+GREEL.US,D,20241230,000000,9.13,9.2,9.01,9.19,2954,0
+GREEL.US,D,20241231,000000,9.0286,9.09,9.0286,9.05,1410,0
+GREEL.US,D,20250102,000000,9.05,9.05,9.05,9.05,194,0
+GREEL.US,D,20250103,000000,9.28,9.59,9.265,9.59,5615,0
+GREEL.US,D,20250106,000000,9.66,9.9999,9.6,9.9999,2916,0
+GREEL.US,D,20250107,000000,10,10.2,10,10.1775,2277,0
+GREEL.US,D,20250108,000000,10.02,10.02,9.89,9.89,3711,0
+GREEL.US,D,20250110,000000,9.99,10.05,9.68,10,14508,0
+GREEL.US,D,20250113,000000,10.25,10.25,10.0899,10.12,3015,0
+GREEL.US,D,20250114,000000,10.37,10.4,10.0001,10.1269,4734,0
+GREEL.US,D,20250115,000000,10,10,10,10,2719,0
+GREEL.US,D,20250116,000000,9.97,9.97,9.2,9.8028,3035,0
+GREEL.US,D,20250117,000000,10.8,10.8,9.25,9.79,5701,0
+GREEL.US,D,20250121,000000,10.1,10.25,10,10.25,3432,0
+GREEL.US,D,20250122,000000,10.02,10.2,9.55,9.65,4593,0
+GREEL.US,D,20250123,000000,10.1,10.1,9.83,9.83,1435,0
+GREEL.US,D,20250124,000000,10,10,9.9078,10,7841,0
+GREEL.US,D,20250127,000000,10,10,9.4602,9.5,5482,0
+GREEL.US,D,20250129,000000,10,10,9.5,9.85,10538,0
+GREEL.US,D,20250130,000000,9.42,10.05,9.42,10.05,6989,0
+GREEL.US,D,20250131,000000,10.16,10.16,10,10,1623,0
+GREEL.US,D,20250203,000000,10,10,9.5501,9.5501,14987,0
+GREEL.US,D,20250204,000000,9.57,9.7368,9.56,9.7099,854,0
+GREEL.US,D,20250205,000000,9.8,9.98,9.7,9.98,8451,0
+GREEL.US,D,20250206,000000,9.95,9.95,9.95,9.95,895,0
+GREEL.US,D,20250207,000000,10.0714,10.12,9.95,10.12,1288,0
+GREEL.US,D,20250210,000000,9.81,10,9.81,10,1478,0
+GREEL.US,D,20250211,000000,9.925,9.95,9.8,9.86,3556,0
+GREEL.US,D,20250212,000000,9.9,9.9985,9.8,9.8,1032,0
+GREEL.US,D,20250214,000000,9.81,9.81,9.6,9.79,3142,0
+GREEL.US,D,20250218,000000,9.7193,9.7963,9.708,9.7499,2063,0
+GREEL.US,D,20250219,000000,9.6,9.73,9.5024,9.6,1216,0
+GREEL.US,D,20250220,000000,9.614,9.74,9.375,9.42,29044,0
+GREEL.US,D,20250221,000000,9.58,9.6603,9.2278,9.2278,5061,0
+GREEL.US,D,20250224,000000,9.3,9.3,9,9.1,10567,0
+GREEL.US,D,20250225,000000,9.01,9.01,8.8,8.96,6069,0
+GREEL.US,D,20250226,000000,8.8,9.225,8.8,8.95,10566,0
+GREEL.US,D,20250227,000000,8.95,9.0112,8.88,9.0112,1150,0
+GREEL.US,D,20250228,000000,8.99,8.99,8.93,8.93,1473,0
+GREEL.US,D,20250303,000000,9,9,8.949,8.949,6904,0
+GREEL.US,D,20250304,000000,8.9,8.92,8.8,8.9151,2103,0
+GREEL.US,D,20250305,000000,8.87,8.87,8.75,8.75,12332,0
+GREEL.US,D,20250306,000000,8.81,8.85,8.75,8.75,6893,0
+GREEL.US,D,20250307,000000,8.81,8.82,8.5816,8.5816,8429,0
+GREEL.US,D,20250310,000000,8.6,8.8,8.58,8.58,8185,0
+GREEL.US,D,20250311,000000,8.63,8.65,8.63,8.63,1743,0
+GREEL.US,D,20250312,000000,8.62,8.6299,8.5058,8.5445,5634,0
+GREEL.US,D,20250313,000000,8.55,8.55,8.525,8.525,3444,0
+GREEL.US,D,20250314,000000,8.67,8.67,8.6446,8.6499,1217,0
+GREEL.US,D,20250317,000000,8.6,8.65,8.6,8.6001,2140,0
+GREEL.US,D,20250318,000000,8.82,8.8436,8.7,8.81,5005,0
+GREEL.US,D,20250319,000000,8.85,8.9927,8.8124,8.8124,2151,0
+GREEL.US,D,20250320,000000,8.6013,8.6013,8.6013,8.6013,362,0
+GREEL.US,D,20250321,000000,8.62,8.62,8.4,8.4,3459,0
+GREEL.US,D,20250324,000000,8.4501,8.4501,8,8.15,6449,0
+GREEL.US,D,20250325,000000,7.96,7.96,7.15,7.3134,19082,0
+GREEL.US,D,20250326,000000,7.31,7.6,7,7.51,13769,0
+GREEL.US,D,20250327,000000,7.39,7.39,7.29,7.31,1805,0
+GREEL.US,D,20250328,000000,7.2931,7.38,6.75,6.96,7327,0
+GREEL.US,D,20250331,000000,7,7,6.405,6.66,12009,0
+GREEL.US,D,20250401,000000,6.66,6.755,6.58,6.6601,11540,0
+GREEL.US,D,20250402,000000,6.85,6.98,6.85,6.98,2633,0
+GREEL.US,D,20250403,000000,7,7.1498,6.98,6.981,1818,0
+GREEL.US,D,20250404,000000,7.6616,7.8263,6.95,6.95,8820,0
+GREEL.US,D,20250407,000000,6.499,6.975,6.499,6.83,6006,0
+GREEL.US,D,20250408,000000,6.8,7.2,6.7999,7.1,11946,0
+GREEL.US,D,20250409,000000,7.09,7.29,7.0887,7.29,3073,0
+GREEL.US,D,20250410,000000,7.3,7.3,7.1,7.1,3741,0
+GREEL.US,D,20250411,000000,7.14,7.3999,7.11,7.11,3954,0
+GREEL.US,D,20250414,000000,7.1552,7.25,7.1541,7.2,6309,0
+GREEL.US,D,20250415,000000,6.93,6.93,6.89,6.89,529,0
+GREEL.US,D,20250416,000000,6.46,6.675,6.41,6.675,2334,0
+GREEL.US,D,20250417,000000,6.33,6.77,6.33,6.77,1122,0
+GREEL.US,D,20250421,000000,6.73,6.77,6.5,6.615,1545,0
+GREEL.US,D,20250422,000000,6.6362,6.6362,6.62,6.62,772,0
+GREEL.US,D,20250423,000000,6.8,6.8,6.6798,6.695,21606,0
+GREEL.US,D,20250424,000000,6.85,6.85,6.645,6.645,6858,0
+GREEL.US,D,20250425,000000,6.9,7.9393,6.9,7.15,5777,0
+GREEL.US,D,20250428,000000,7.65,8,7.354,7.354,1161,0
+GREEL.US,D,20250429,000000,7.23,7.35,7.23,7.3,1244,0
+GREEL.US,D,20250430,000000,7,7.49,7,7.49,3818,0
+GREEL.US,D,20250501,000000,7.42,7.93,7.205,7.3653,6795,0
+GREEL.US,D,20250502,000000,7.5,7.5,7.36,7.4,3676,0
+GREEL.US,D,20250505,000000,7.35,7.4,7.35,7.38,3801,0
+GREEL.US,D,20250506,000000,7.61,7.65,7.41,7.41,5115,0
+GREEL.US,D,20250507,000000,7.66,8.0451,7.5,7.5,5712,0
+GREEL.US,D,20250508,000000,7.55,7.8,7.3,7.54,16736,0
+GREEL.US,D,20250509,000000,7.75,7.9,7.7,7.7,1749,0
+GREEL.US,D,20250512,000000,7.99,8.2,7.8,8.1818,4131,0
+GREEL.US,D,20250513,000000,8.15,8.15,8,8,1617,0
+GREEL.US,D,20250514,000000,8.01,8.1,8,8.1,1906,0
+GREEL.US,D,20250515,000000,8.3799,8.3799,7.9286,7.9286,697,0
+GREEL.US,D,20250516,000000,7.6101,7.6101,7.6101,7.6101,750,0
+GREEL.US,D,20250519,000000,8.01,8.18,8,8,1536,0
+GREEL.US,D,20250520,000000,7.745,7.75,7.275,7.5,15136,0
+GREEL.US,D,20250521,000000,7.45,7.97,7.45,7.77,6637,0
+GREEL.US,D,20250522,000000,7.97,8.1,7.4825,7.72,13021,0
+GREEL.US,D,20250523,000000,7.72,7.89,7.6,7.72,8701,0
+GREEL.US,D,20250527,000000,7.75,7.9,7.75,7.9,1183,0
+GREEL.US,D,20250528,000000,8.2,8.2,7.8,8,1385,0
+GREEL.US,D,20250529,000000,7.5101,7.6,7.5101,7.6,787,0
+GREEL.US,D,20250530,000000,7.62,7.62,7.53,7.5995,3912,0
+GREEL.US,D,20250602,000000,7.55,7.6,7.55,7.5999,3404,0
+GREEL.US,D,20250603,000000,7.5999,7.6,7.5,7.5999,4799,0
+GREEL.US,D,20250604,000000,7.5826,7.5826,7.55,7.55,770,0
+GREEL.US,D,20250605,000000,7.5912,7.65,7.5,7.5,2901,0
+GREEL.US,D,20250606,000000,7.5209,7.69,7.5209,7.55,1814,0
+GREEL.US,D,20250609,000000,7.7999,7.7999,7.6166,7.798,1651,0
+GREEL.US,D,20250610,000000,7.7957,7.9,7.775,7.85,2589,0
+GREEL.US,D,20250611,000000,7.85,8,7.85,7.95,6596,0
+GREEL.US,D,20250612,000000,7.9451,7.9451,7.925,7.925,978,0
+GREEL.US,D,20250613,000000,7.64,7.7,7.61,7.7,530,0
+GREEL.US,D,20250616,000000,7.775,7.98,7.775,7.98,497,0
+GREEL.US,D,20250617,000000,8.35,8.5,7.98,8.05,5376,0
+GREEL.US,D,20250618,000000,8.05,8.88,8.05,8.652,28165,0
+GREEL.US,D,20250620,000000,8.65,8.65,8.02,8.1,56742,0
+GREEL.US,D,20250623,000000,8.25,8.25,8.1,8.1,19854,0
+GREEL.US,D,20250624,000000,8.1,8.1883,8.1,8.1366,9155,0
+GREEL.US,D,20250625,000000,8.16,8.3,8.15,8.2,6361,0
+GREEL.US,D,20250626,000000,8.21,8.3,8.2,8.27,13152,0
+GREEL.US,D,20250627,000000,8.27,8.3436,8.1,8.15,25245,0
+GREEL.US,D,20250630,000000,8.25,8.2825,8.05,8.07,23501,0
+GREEL.US,D,20250701,000000,8.18,8.8,8.11,8.69,22595,0
+GREEL.US,D,20250702,000000,8.5,8.6,8.1662,8.6,11400,0
+GREEL.US,D,20250703,000000,8.49,8.9406,8.49,8.91,12476,0
+GREEL.US,D,20250707,000000,8.4,8.5,8.1,8.49,17404,0
+GREEL.US,D,20250708,000000,8.6,8.7,8.4104,8.65,6568,0
+GREEL.US,D,20250709,000000,8.65,8.702,8.45,8.45,7213,0
+GREEL.US,D,20250710,000000,8.625,8.6332,8.4501,8.57,5694,0
+GREEL.US,D,20250711,000000,8.57,8.5993,8.45,8.57,8021,0
+GREEL.US,D,20250714,000000,8.2,8.335,8.12,8.29,14853,0
+GREEL.US,D,20250715,000000,7.9999,7.9999,7.64,7.77,7015,0
+GREEL.US,D,20250716,000000,7.76,7.98,7.5,7.93,11599,0
+GREEL.US,D,20250717,000000,7.76,7.86,7.7592,7.78,4892,0
+GREEL.US,D,20250718,000000,7.99,8.18,7.9,8.02,14469,0
+GREEL.US,D,20250721,000000,8.0149,8.147,8,8.1,3739,0
+GREEL.US,D,20250722,000000,8.13,8.18,7.95,8.18,5208,0
+GREEL.US,D,20250723,000000,8.17,8.4,8.01,8.38,11177,0
+GREEL.US,D,20250725,000000,8.1,8.3,8.05,8.3,4541,0
+GREEL.US,D,20250728,000000,8.25,8.29,8.15,8.28,4826,0
+GREEL.US,D,20250729,000000,8.012,8.09,7.9764,8.05,5842,0
+GREEL.US,D,20250730,000000,8.2,8.2,8,8.15,4069,0
+GREEL.US,D,20250731,000000,8.0535,8.3053,8.0535,8.27,1787,0
+GREEL.US,D,20250801,000000,8.34,8.34,8.06,8.3,4714,0
+GREEL.US,D,20250804,000000,8.25,8.3,8.0917,8.25,5608,0
+GREEL.US,D,20250805,000000,8.2,8.2,8.1053,8.2,6476,0
+GREEL.US,D,20250806,000000,8.19,8.2,8.085,8.17,8468,0
+GREEL.US,D,20250807,000000,8.175,8.4,8.175,8.335,15517,0
+GREEL.US,D,20250808,000000,8.22,8.3,8.22,8.3,753,0
+GREEL.US,D,20250811,000000,8.3,8.79,8.2,8.5,15841,0
+GREEL.US,D,20250812,000000,8.484,8.484,8.2001,8.43,2905,0
+GREEL.US,D,20250813,000000,8.79,8.79,8.2001,8.38,3915,0
+GREEL.US,D,20250814,000000,8.402,8.402,8.25,8.305,3337,0
+GREEL.US,D,20250815,000000,8.27,8.45,8.26,8.27,3564,0
+GREEL.US,D,20250818,000000,8.3,8.3944,8.2501,8.2792,2521,0
+GREEL.US,D,20250819,000000,8.47,8.47,8.247,8.29,3636,0
+GREEL.US,D,20250820,000000,8.4735,8.4735,8.25,8.38,4668,0
+GREEL.US,D,20250821,000000,8.32,8.35,8.25,8.3,1678,0
+GREEL.US,D,20250822,000000,8.1,8.78,8.1,8.78,6192,0
+GREEL.US,D,20250825,000000,8.42,8.5,7.81,8.5,4350,0
+GREEL.US,D,20250826,000000,8.29,8.29,8.0426,8.2,13952,0
+GREEL.US,D,20250827,000000,8.49,8.58,8.4025,8.5,7641,0
+GREEL.US,D,20250828,000000,8.55,8.76,8.55,8.76,1276,0
+GREEL.US,D,20250829,000000,8.74,8.8,8.7001,8.7001,2285,0
+GREEL.US,D,20250902,000000,8.7585,8.8815,8.75,8.8815,1324,0
+GREEL.US,D,20250904,000000,8.81,8.89,8.8,8.8,5070,0
+GREEL.US,D,20250905,000000,8.805,8.81,8.75,8.7501,6153,0
+GREEL.US,D,20250908,000000,8.7738,8.79,8.61,8.65,4574,0
+GREEL.US,D,20250909,000000,8.44,9.45,8.44,9.21,4471,0
+GREEL.US,D,20250910,000000,9.4,9.8,9,9,8947,0
+GREEL.US,D,20250911,000000,9.0001,9.1,8.94,9.1,4569,0
+GREEL.US,D,20250912,000000,9.3,9.8563,9,9.55,8321,0
+GREEL.US,D,20250915,000000,9.5501,9.65,9.5401,9.5401,5225,0
+GREEL.US,D,20250916,000000,9.72,9.95,9.6001,9.6978,4552,0
+GREEL.US,D,20250917,000000,9.86,9.86,9.65,9.65,2840,0
+GREEL.US,D,20250918,000000,9.79,9.9273,9.6,9.79,6498,0
+GREEL.US,D,20250919,000000,9.8,9.9,9.6101,9.83,7526,0
+GREEL.US,D,20250922,000000,9.82,9.83,9.82,9.83,552,0
+GREEL.US,D,20250923,000000,9.75,9.8601,9.75,9.8601,2016,0
+GREEL.US,D,20250924,000000,9.76,9.9,9.76,9.89,1104,0
+GREEL.US,D,20250925,000000,9.9036,9.92,9.9,9.92,6212,0
+GREEL.US,D,20250926,000000,9.5,9.8436,9.1849,9.6855,2569,0
+GREEL.US,D,20250930,000000,9.605,10,9.605,9.99,19658,0
+GREEL.US,D,20251001,000000,10.0001,10.0001,10.0001,10.0001,250,0
+GREEL.US,D,20251002,000000,10.144,10.25,10.1,10.2,6477,0
+GREEL.US,D,20251003,000000,10.22,10.73,10.22,10.72,17823,0
+GREEL.US,D,20251006,000000,11,12.3,11,12.12,14512,0
+GREEL.US,D,20251007,000000,12.39,12.8998,12.35,12.855,17261,0
+GREEL.US,D,20251008,000000,12.5001,12.9899,12.5001,12.8195,2164,0
+GREEL.US,D,20251009,000000,12.75,12.86,12.75,12.86,727,0
+GREEL.US,D,20251010,000000,12.9,13.12,12.9,13.04,5869,0
+GREEL.US,D,20251013,000000,13.1446,13.2999,12.75,13.29,2388,0
+GREEL.US,D,20251014,000000,12.925,13.25,12.7864,12.98,1648,0
+GREEL.US,D,20251015,000000,12.79,12.97,12.79,12.96,1472,0
+GREEL.US,D,20251016,000000,11.55,12.98,11.23,12.9,10154,0
+GREEL.US,D,20251017,000000,12.9,12.9,12.7,12.7,1194,0
+GREEL.US,D,20251020,000000,12.56,13.782,12.5337,13.782,10309,0
+GREEL.US,D,20251021,000000,13.25,13.75,13.25,13.73,5288,0
+GREEL.US,D,20251022,000000,13.6132,13.73,13.38,13.73,1228,0
+GREEL.US,D,20251023,000000,13.0001,13.38,13.0001,13.38,909,0
+GREEL.US,D,20251024,000000,13.5,13.7885,13.5,13.7885,4535,0
+GREEL.US,D,20251027,000000,13.77,13.99,13.77,13.92,4476,0
+GREEL.US,D,20251028,000000,13.725,13.9499,13.725,13.725,1056,0
+GREEL.US,D,20251029,000000,13.87,14.49,13.425,14.49,9693,0
+GREEL.US,D,20251030,000000,14.49,14.89,14.4,14.7996,5224,0
+GREEL.US,D,20251031,000000,14.94,15.39,14.9,15.39,9212,0
+GREEL.US,D,20251103,000000,15.39,15.45,14.7,15.02,4522,0
+GREEL.US,D,20251104,000000,14.5958,16,14.5958,16,12676,0
+GREEL.US,D,20251105,000000,16,16.4,15.575,16.4,3244,0
+GREEL.US,D,20251106,000000,15.0002,17.1668,15.0002,16.8,12953,0
+GREEL.US,D,20251107,000000,16.3458,17,16.3458,17,7691,0
+GREEL.US,D,20251110,000000,17.5,17.85,17.5,17.75,4423,0
+GREEL.US,D,20251111,000000,17.98,17.98,17.98,17.98,276,0
+GREEL.US,D,20251112,000000,17.9435,17.9435,17,17.5,2585,0
+GREEL.US,D,20251113,000000,16.99,16.99,15.74,15.9,4991,0
+GREEL.US,D,20251114,000000,15.25,15.9825,15.0001,15.9825,5575,0
+GREEL.US,D,20251117,000000,15.5,15.65,15.5,15.5,793,0
+GREEL.US,D,20251118,000000,15.31,15.5,15.31,15.5,651,0
+GREEL.US,D,20251119,000000,15,15.5,15,15.37,543,0
+GREEL.US,D,20251120,000000,15.25,15.25,14.5,15.1,18311,0
+GREEL.US,D,20251121,000000,13.8943,15.1,13.8943,15.1,3787,0
+GREEL.US,D,20251124,000000,14.88,15.2,14.87,15.2,2636,0
+GREEL.US,D,20251125,000000,15.25,15.25,15.25,15.25,360,0
+GREEL.US,D,20251126,000000,15.27,15.866,15.27,15.866,1031,0
+GREEL.US,D,20251128,000000,15.04,15.5,15.04,15.5,456,0
+GREEL.US,D,20251201,000000,16.05,16.99,15.47,16.69,7611,0
+GREEL.US,D,20251202,000000,16.65,17,16.65,17,1270,0
+GREEL.US,D,20251203,000000,16.86,16.86,15.8,16.45,3406,0
+GREEL.US,D,20251204,000000,16.035,16.4,16.0175,16.4,7244,0
+GREEL.US,D,20251205,000000,16.45,16.9,16.36,16.9,5451,0
+GREEL.US,D,20251208,000000,17.09,17.3,16.6,16.6,2444,0
+GREEL.US,D,20251209,000000,16.48,16.6,15.75,15.85,21876,0
+GREEL.US,D,20251210,000000,15.6,15.6,15.1,15.5,37481,0
+GREEL.US,D,20251211,000000,16,16.49,15.779,16.39,5455,0
+GREEL.US,D,20251212,000000,16.44,17.9,16.44,17.83,20714,0
+GREEL.US,D,20251215,000000,17.61,18.3,17.515,18.15,16551,0
+GREEL.US,D,20251216,000000,16.95,18.15,16.95,18.15,9799,0
+GREEL.US,D,20251217,000000,17.7226,18.15,17.7226,18.1,27374,0
+GREEL.US,D,20251218,000000,17.3,18.3,17.3,18.19,19592,0
+GREEL.US,D,20251219,000000,18.0587,18.2,17.7,18.08,8667,0
+GREEL.US,D,20251223,000000,17.8999,18.15,17.8999,18.15,5260,0
+GREEL.US,D,20251224,000000,18.29,18.29,18.29,18.29,185,0
+GREEL.US,D,20251226,000000,18.4592,18.4592,18.0116,18.25,1043,0
+GREEL.US,D,20251229,000000,18.015,18.125,17.9,17.9,4152,0
+GREEL.US,D,20251231,000000,18.72,18.72,18.405,18.48,1642,0
+GREEL.US,D,20260102,000000,18.18,18.6,18.18,18.5626,6384,0
+GREEL.US,D,20260105,000000,18.64,18.64,18.64,18.64,765,0
+GREEL.US,D,20260106,000000,18.95,19,18.76,19,1564,0
+GREEL.US,D,20260107,000000,19.02,19.2746,19.0101,19.265,1736,0
+GREEL.US,D,20260108,000000,19.35,19.41,19.31,19.32,3087,0
+GREEL.US,D,20260109,000000,19.49,20.324,19.3101,20.1,15058,0
+GREEL.US,D,20260112,000000,20.112,20.65,20.112,20.65,7675,0
+GREEL.US,D,20260113,000000,20.65,21.7501,20.65,21.75,15413,0
+GREEL.US,D,20260114,000000,21.75,22,21.75,21.7901,4158,0
+GREEL.US,D,20260115,000000,21.4,21.48,20.7576,21.25,5065,0
+GREEL.US,D,20260116,000000,20.4,20.676,20.4,20.4,2110,0
+GREEL.US,D,20260120,000000,20.21,20.398,19.12,19.3046,6822,0
+GREEL.US,D,20260121,000000,19.1,20.2,19.1,20.2,4868,0
+GREEL.US,D,20260122,000000,20.23,21.75,20.23,21.59,4849,0
+GREEL.US,D,20260123,000000,20.6001,21.75,20.6001,21.5,4148,0
+GREEL.US,D,20260126,000000,21.21,21.7,21,21.5,6907,0
+GREEL.US,D,20260127,000000,22.055,22.055,21.625,21.75,5431,0
+GREEL.US,D,20260128,000000,21.75,22,21.375,22,5125,0
+GREEL.US,D,20260129,000000,21.18,21.99,21.01,21.75,6089,0
+GREEL.US,D,20260130,000000,21.8,21.8,21.0001,21.7,7454,0
+GREEL.US,D,20260203,000000,21.49,21.498,19.09,20.83,4176,0
+GREEL.US,D,20260204,000000,20,20.5247,19.6,19.99,5439,0
+GREEL.US,D,20260205,000000,19.68,19.68,17.255,18.27,15970,0
+GREEL.US,D,20260206,000000,19.3,20.49,19.3,20.17,2969,0
+GREEL.US,D,20260209,000000,20.04,20.04,20.04,20.04,287,0
+GREEL.US,D,20260210,000000,20.09,20.09,19.89,19.89,856,0
+GREEL.US,D,20260211,000000,19.84,19.84,18,18.5001,2123,0
+GREEL.US,D,20260212,000000,18.56,19,18.56,19,363,0
+GREEL.US,D,20260213,000000,19.0101,19.0101,18.75,18.9899,4648,0
+GREEL.US,D,20260217,000000,18.98,18.98,18.98,18.98,305,0
+GREEL.US,D,20260218,000000,19.275,19.275,19.275,19.275,100,0
diff --git a/daily/us/nasdaq stocks/1/gwav.us.txt b/daily/us/nasdaq stocks/1/gwav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c26a9cf3f545a256c0dc96536c44d970d01c7a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gwav.us.txt	
@@ -0,0 +1,897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWAV.US,D,20220725,000000,87450,91822.5,69300,73423.3,3.239151680348243,0
+GWAV.US,D,20220726,000000,66000,72600,66000,67980,1.4784243178238792,0
+GWAV.US,D,20220727,000000,66000,68475,66000,66330,1.4675758324221213,0
+GWAV.US,D,20220728,000000,67320,69610.2,66330,66825,0.7526667050526669,0
+GWAV.US,D,20220729,000000,67155,72598.3,64845,65010,4.088545663061273,0
+GWAV.US,D,20220801,000000,65010,67032.9,63195,64350,1.9664849487755762,0
+GWAV.US,D,20220802,000000,62700,62700,58162.5,58575,1.1517576344972122,0
+GWAV.US,D,20220803,000000,64350,64350,57915,63937.5,2.35660618079297,0
+GWAV.US,D,20220804,000000,63855,63855,59400,61048.3,1.4758788631486064,0
+GWAV.US,D,20220805,000000,64680,66000,58245,58575,12.809333986609335,0
+GWAV.US,D,20220808,000000,60225,61875,59400,60206.8,4.931394190895031,0
+GWAV.US,D,20220809,000000,60225,60225,56925,57750,2.226181931717091,0
+GWAV.US,D,20220810,000000,57750,67485,52471.6,59400,156.02722007859998,0
+GWAV.US,D,20220811,000000,70785,72105,54945,58905,265.54171051232356,0
+GWAV.US,D,20220812,000000,54780,56454.7,50325,55357.5,61.34473040130837,0
+GWAV.US,D,20220815,000000,62370,62533.3,57750,60885,67.53079132285806,0
+GWAV.US,D,20220816,000000,59235,59400,54945,56265,30.20703184358885,0
+GWAV.US,D,20220817,000000,57915,57948,52800,54945,22.65769812523952,0
+GWAV.US,D,20220818,000000,54450,55192.5,52470,54450,23.13303148281485,0
+GWAV.US,D,20220819,000000,54450,61875,52965,58080,69.94776114309323,0
+GWAV.US,D,20220822,000000,56430,56925,51975,55110,22.544849634635764,0
+GWAV.US,D,20220823,000000,53625,55935,53130,55770,10.656788422284063,0
+GWAV.US,D,20220824,000000,54780,54780,51810,52140,9.070545917143274,0
+GWAV.US,D,20220825,000000,53460,60225,53460,58905,96.75352008594444,0
+GWAV.US,D,20220826,000000,57255,57255,52965,53955,13.336182498327094,0
+GWAV.US,D,20220829,000000,52965,53625,47850,48180,30.74394096188031,0
+GWAV.US,D,20220830,000000,49005,50668.2,47850,48015,8.948545910921274,0
+GWAV.US,D,20220831,000000,49500,52965,46530,52140,19.057213093129942,0
+GWAV.US,D,20220901,000000,50985,52140,49500,50325,5.574727557038364,0
+GWAV.US,D,20220902,000000,50490,52965,48345,51645,8.743273173179638,0
+GWAV.US,D,20220906,000000,51975,53542.5,49666.6,50325,10.285333857885336,0
+GWAV.US,D,20220907,000000,51315,52140,48840,49500,7.819030701800849,0
+GWAV.US,D,20220908,000000,51480,51480,49417.5,50077.5,7.425454924152729,0
+GWAV.US,D,20220909,000000,49665,53625,48675,50490,13.328546134301273,0
+GWAV.US,D,20220912,000000,51810,51810,49170,49995,8.856121663783396,0
+GWAV.US,D,20220913,000000,49170,50325,47850,49170,9.023576217778123,0
+GWAV.US,D,20220914,000000,48510,50077.5,48510,48510,12.968667328068669,0
+GWAV.US,D,20220915,000000,49665,49995,47355,47355,8.188788296416062,0
+GWAV.US,D,20220916,000000,46695,47850,42240,42240,19.066243396620788,0
+GWAV.US,D,20220919,000000,42570,42570,28545,34650,64.06570023704752,0
+GWAV.US,D,20220920,000000,34320,36960,33330,36135,19.684001003884003,0
+GWAV.US,D,20220921,000000,37620,37620,35475,35805,6.85103065243285,0
+GWAV.US,D,20220922,000000,35805,36795,31680,33330,14.901334093301337,0
+GWAV.US,D,20220923,000000,32340,33330,29535,31185,6.886303381504486,0
+GWAV.US,D,20220926,000000,32175,35640,31350,34485,9.99981869180891,0
+GWAV.US,D,20220927,000000,34650,34692.9,29865,31680,15.643940191780306,0
+GWAV.US,D,20220928,000000,30690,31848.3,29535,30360,10.475333867575335,0
+GWAV.US,D,20220929,000000,29700,30525,26400,27060,12.700849132591761,0
+GWAV.US,D,20220930,000000,26235,30690,26235,28545,9.583333822083334,0
+GWAV.US,D,20221003,000000,28050,29700,26730,27720,15.913515963104427,0
+GWAV.US,D,20221004,000000,28710,29205,26730,27390,12.355152145264244,0
+GWAV.US,D,20221005,000000,27060,27720,23925,26895,14.338303761556487,0
+GWAV.US,D,20221006,000000,25410,26730,25245,25575,13.81745525014473,0
+GWAV.US,D,20221007,000000,25245,26466,23925,24090,16.9440614702077,0
+GWAV.US,D,20221010,000000,23100,24585,20955,21450,12.31587941598861,0
+GWAV.US,D,20221011,000000,20790,21202.5,16500,18315,27.881516573472428,0
+GWAV.US,D,20221012,000000,18810,23758.3,18480,20460,38.659759547405216,0
+GWAV.US,D,20221013,000000,20460,23430,18975,22852.5,12.819940047756305,0
+GWAV.US,D,20221014,000000,23100,23595,21621.6,22275,5.277757844923213,0
+GWAV.US,D,20221017,000000,24090,24090,22192.5,22935,3.0566668225566676,0
+GWAV.US,D,20221018,000000,22770,23430,22110,22935,3.623151699932243,0
+GWAV.US,D,20221019,000000,23430,24519,22605,24090,5.866303329484486,0
+GWAV.US,D,20221020,000000,23925,24420,23100,23265,3.387091081832546,0
+GWAV.US,D,20221021,000000,23595,24583.3,22770,23760,4.209939608646304,0
+GWAV.US,D,20221024,000000,24090,24453,22428.4,23100,1.9098182792189093,0
+GWAV.US,D,20221025,000000,22935,24299.5,22935,23430,2.6236364974418183,0
+GWAV.US,D,20221026,000000,24253.3,24253.3,22770,23100,3.6991517038082433,0
+GWAV.US,D,20221027,000000,22440,24088.3,22275,22935,2.8618183277709095,0
+GWAV.US,D,20221028,000000,22275,23100,22275,22605,2.2716364794898185,0
+GWAV.US,D,20221031,000000,22275,23923.3,22275,23100,2.5047274004683637,0
+GWAV.US,D,20221101,000000,22935,24255,22605,22803,2.617878921390606,0
+GWAV.US,D,20221102,000000,24090,24090,21615,22110,3.503272905939637,0
+GWAV.US,D,20221103,000000,21450,22440,21450,21450,1.7615758474161216,0
+GWAV.US,D,20221104,000000,22192.5,22532.4,21285,21285,1.670666751870667,0
+GWAV.US,D,20221107,000000,21615,22935,21120,21862.5,2.489454672416728,0
+GWAV.US,D,20221108,000000,21450,22634.7,21450,21616.6,2.289091025834546,0
+GWAV.US,D,20221109,000000,23265,23265,20295,20295,2.6681213481953945,0
+GWAV.US,D,20221110,000000,21450,22276.6,21285,21615,3.0883637938701822,0
+GWAV.US,D,20221111,000000,22935,23925,22110,23756.7,2.755454685982728,0
+GWAV.US,D,20221114,000000,22770,22770,15840,16623.7,42.26115367047025,0
+GWAV.US,D,20221115,000000,17325,17325,14520,16500,43.937941634774305,0
+GWAV.US,D,20221116,000000,16500,16500,14520,14983.6,19.46091008341546,0
+GWAV.US,D,20221117,000000,14850,15675,14536.5,15180,17.277697850859518,0
+GWAV.US,D,20221118,000000,15510,18810,15016.6,18810,23.91091031036546,0
+GWAV.US,D,20221121,000000,18645,24255,17160,23760,39.935032339716855,0
+GWAV.US,D,20221122,000000,24420,24420,20625,21615,12.486970333805154,0
+GWAV.US,D,20221123,000000,21615,21928.5,20625,21120,4.594727507058365,0
+GWAV.US,D,20221125,000000,19800,20790,19140,19305,2.441272851777637,0
+GWAV.US,D,20221128,000000,19140,19965,17820,18975,2.7365455941092733,0
+GWAV.US,D,20221129,000000,18480,19800,17820,18480,3.767030495148849,0
+GWAV.US,D,20221130,000000,17490,20130,17490,19965,3.2244850129335765,0
+GWAV.US,D,20221201,000000,19965,20790,17325,18480,6.284182138675091,0
+GWAV.US,D,20221202,000000,17985,20130,17820,19140,5.2704245112158805,0
+GWAV.US,D,20221205,000000,18645,19471.6,16995,17490,7.701697362483516,0
+GWAV.US,D,20221206,000000,17655,17985,16335,16665,3.5627274544263643,0
+GWAV.US,D,20221207,000000,16665,17488.3,15856.5,16338.3,2.9900607585536974,0
+GWAV.US,D,20221208,000000,16005,17325,16005,16483.5,0.7914545858187273,0
+GWAV.US,D,20221209,000000,16995,17325,15840,16269,3.3030910775485465,0
+GWAV.US,D,20221212,000000,15780.6,16665,15071.1,15868,3.6767880663040615,0
+GWAV.US,D,20221213,000000,15840,17325,15345,16283.8,2.0613940445250307,0
+GWAV.US,D,20221214,000000,15840,16830,14851.6,15114,3.331939563868304,0
+GWAV.US,D,20221215,000000,15345,16005,14932.5,15450.6,2.6820607428456973,0
+GWAV.US,D,20221216,000000,16500,16500,14685,14685,4.544788110572061,0
+GWAV.US,D,20221219,000000,14685,15341.7,13860,14190,3.7312729175676367,0
+GWAV.US,D,20221220,000000,14899.5,14899.5,12886.5,13150.5,5.428848761719759,0
+GWAV.US,D,20221221,000000,14025,14025,13556.4,13695,4.671333571571334,0
+GWAV.US,D,20221222,000000,13480.5,14850,13447.5,14107.5,1.2993333995993335,0
+GWAV.US,D,20221223,000000,14124,15510,13530,15105.7,3.4263032050444853,0
+GWAV.US,D,20221227,000000,14850,14850,13861.6,14850,1.9935152531844245,0
+GWAV.US,D,20221228,000000,14143.8,15534.7,14143.8,14685,6.666060946029698,0
+GWAV.US,D,20221229,000000,14520,15490.2,14520,15180,6.136485161445577,0
+GWAV.US,D,20221230,000000,14850,15176.7,14355,14534.8,2.6976365012158183,0
+GWAV.US,D,20230103,000000,14734.5,16500,14190,14851.6,13.77042494471588,0
+GWAV.US,D,20230104,000000,14850,15425.8,12870,14617.3,11.895091515740548,0
+GWAV.US,D,20230105,000000,13876.5,13876.5,13201.6,13874.8,3.3606062319969703,0
+GWAV.US,D,20230106,000000,13860,14640.4,13365,13893,2.662727408526364,0
+GWAV.US,D,20230109,000000,14640.4,14810.4,13530,13874.8,5.567273011203637,0
+GWAV.US,D,20230110,000000,14475.4,14683.3,13365,14190,2.766848625957758,0
+GWAV.US,D,20230111,000000,14520,17985,12705,14160.3,40.846911174101464,0
+GWAV.US,D,20230112,000000,14041.5,14850,13533.3,14557.9,4.678727511342364,0
+GWAV.US,D,20230113,000000,15246,15429.1,13896.3,15429.1,11.884364242466184,0
+GWAV.US,D,20230117,000000,15427.5,16830,15427.5,16467,8.417697398999517,0
+GWAV.US,D,20230118,000000,15689.8,16929,15675,16220.3,5.724666958624668,0
+GWAV.US,D,20230119,000000,16665,16665,14520,15297.1,4.046000206346,0
+GWAV.US,D,20230120,000000,15675,16665,14685,16500,7.518970080437153,0
+GWAV.US,D,20230123,000000,16995,17820,16170,17490,4.929879039302607,0
+GWAV.US,D,20230124,000000,17325,18150,16500,17902.5,3.974909293629455,0
+GWAV.US,D,20230125,000000,17655,18075.7,17160,17325,2.6576364991758186,0
+GWAV.US,D,20230126,000000,17985,19305,17490,19305,4.296424461541879,0
+GWAV.US,D,20230127,000000,19305,19305,18150,18150,6.04260636877897,0
+GWAV.US,D,20230130,000000,18315,18958.5,17985,18150,3.0589092469134553,0
+GWAV.US,D,20230131,000000,18315,18623.5,17490,17820,3.9760002027760004,0
+GWAV.US,D,20230201,000000,18150,18480,17490,17820,3.17721228324994,0
+GWAV.US,D,20230202,000000,17820,18975,17325,18150,2.701333471101334,0
+GWAV.US,D,20230203,000000,17820,18810,17655,18645,1.6386061441749702,0
+GWAV.US,D,20230206,000000,18975,25410,18810,20295,61.69260920692898,0
+GWAV.US,D,20230207,000000,20790,21285,18975,20130,9.83460656217097,0
+GWAV.US,D,20230208,000000,20085.4,20130,19470,19800,3.8701820155610918,0
+GWAV.US,D,20230209,000000,19965,20295,19470,19965,2.9400001499400004,0
+GWAV.US,D,20230210,000000,19965,20295,19140,20123.4,2.969272878705637,0
+GWAV.US,D,20230213,000000,19965,20460,19305,19635,4.665151753074243,0
+GWAV.US,D,20230214,000000,19635,19798.3,18975,18975,2.8318183262409096,0
+GWAV.US,D,20230215,000000,19305,19552.5,18315,18678,5.575454829802728,0
+GWAV.US,D,20230216,000000,18975,19635,17820,18645,6.400242750654789,0
+GWAV.US,D,20230217,000000,19305,19965,17325,17820,8.086727685150365,0
+GWAV.US,D,20230221,000000,17820,18480,17325,17820,4.89781843160691,0
+GWAV.US,D,20230222,000000,17820,18315,17325,17655,3.487515329378425,0
+GWAV.US,D,20230223,000000,17655,17985,16170,16500,9.333515627524427,0
+GWAV.US,D,20230224,000000,16335,16663.3,15444,15576,4.135151726044243,0
+GWAV.US,D,20230227,000000,16170,16663.3,15675,16171.6,2.6044243752498795,0
+GWAV.US,D,20230228,000000,16830,21120,16500,19965,13.595334026695335,0
+GWAV.US,D,20230301,000000,19965,20790,17325,18810,8.72963680884782,0
+GWAV.US,D,20230302,000000,18315,20130,17490,19140,4.335879009008607,0
+GWAV.US,D,20230303,000000,18975,19800,17820,18645,9.749576254804122,0
+GWAV.US,D,20230306,000000,18810,18810,16995,17655,4.126363846808182,0
+GWAV.US,D,20230307,000000,17655,18305.1,16500,16995,4.241939610278304,0
+GWAV.US,D,20230308,000000,17325,18150,16500,17325,2.788788021016061,0
+GWAV.US,D,20230309,000000,18315,19470,17655,17655,4.661151752870244,0
+GWAV.US,D,20230310,000000,17985,18810,17328.3,18150,3.222485012831576,0
+GWAV.US,D,20230313,000000,17453.7,18894.1,16995,17160,3.0859395513223036,0
+GWAV.US,D,20230314,000000,17820,18810,17160,17160,3.4876365415058186,0
+GWAV.US,D,20230315,000000,17820,18480,16335,16500,4.792363880774182,0
+GWAV.US,D,20230316,000000,16335,16995,16005,16830,5.653939682290304,0
+GWAV.US,D,20230317,000000,17160,17820,15757.5,17325,4.620969932639152,0
+GWAV.US,D,20230320,000000,16995,18623.5,16665,17160,8.024303439542486,0
+GWAV.US,D,20230321,000000,17490,17820,16005,16995,7.599394326963032,0
+GWAV.US,D,20230322,000000,17325,19470,16335,17490,9.207515621098427,0
+GWAV.US,D,20230323,000000,17655,18288.6,16665,16665,1.9160607037796973,0
+GWAV.US,D,20230324,000000,17490,17820,16665,17160,1.6310303862128486,0
+GWAV.US,D,20230327,000000,17077.5,17655,15232.8,17325,4.147939605484304,0
+GWAV.US,D,20230328,000000,16995,16995,16500,16830,1.1352727851716364,0
+GWAV.US,D,20230329,000000,16830,17468.5,16500,16665,2.098666773698667,0
+GWAV.US,D,20230330,000000,16498.3,18315,16498.3,16830,2.68121225795394,0
+GWAV.US,D,20230331,000000,16830,17490,15651.9,16302,4.548000231948001,0
+GWAV.US,D,20230403,000000,16665,16665,14751,15343.3,7.194727639658366,0
+GWAV.US,D,20230404,000000,15345,16995,14520,16244.2,6.8082427714627896,0
+GWAV.US,D,20230405,000000,15757.5,17160,15675,16005,4.618848720409758,0
+GWAV.US,D,20230406,000000,16665,16665,16005,16170,1.8958788845686065,0
+GWAV.US,D,20230410,000000,16500,16500,14935.8,15757.5,1.8885455508612732,0
+GWAV.US,D,20230411,000000,16005,16500,15675,15840,3.880788076708061,0
+GWAV.US,D,20230412,000000,16087.5,16335,15510,15889.5,0.9632121703359396,0
+GWAV.US,D,20230413,000000,15675,16326.7,15675,15843.3,1.7993334250993336,0
+GWAV.US,D,20230414,000000,16005,16086.6,15510,15675,1.4596364380778184,0
+GWAV.US,D,20230417,000000,15675,16168.3,15576,15675,1.2900000657900001,0
+GWAV.US,D,20230418,000000,15609,16054.5,15345,16052.8,2.4200607294836973,0
+GWAV.US,D,20230419,000000,15675,15840,14850,15303.7,3.4282425990827887,0
+GWAV.US,D,20230420,000000,15312,15345,14520,15015,3.2980001681980005,0
+GWAV.US,D,20230421,000000,14685,15795.4,14520,15419.2,2.924969846143152,0
+GWAV.US,D,20230424,000000,14982,15180,14196.6,14520,3.951454746978728,0
+GWAV.US,D,20230425,000000,14520,14744.4,14520,14520,0.49266669179266676,0
+GWAV.US,D,20230426,000000,14586,14850,13860,14226.3,3.096424400341879,0
+GWAV.US,D,20230427,000000,14421,14693.2,13365,14025,4.026666872026667,0
+GWAV.US,D,20230428,000000,14520,15076,13242.9,14356.6,3.2503638021321826,0
+GWAV.US,D,20230501,000000,14685,14850,14026.6,14416,0.852363679834182,0
+GWAV.US,D,20230502,000000,14355,14681.7,13893,13983.7,1.6693940245330305,0
+GWAV.US,D,20230503,000000,14025,14165.2,13530,13530,0.9976970205795154,0
+GWAV.US,D,20230504,000000,14025,14124,13365,13694.1,1.5201212896473941,0
+GWAV.US,D,20230505,000000,13860,13942.5,12874.9,13150.5,5.369697243551516,0
+GWAV.US,D,20230508,000000,13119.1,13695,12871.6,13695,1.7498788771226064,0
+GWAV.US,D,20230509,000000,13860,14025,13695,13860,1.2775152166684243,0
+GWAV.US,D,20230510,000000,13860,13860,13200,13200,1.7221212999493942,0
+GWAV.US,D,20230511,000000,13200,14025,13200,13695,1.122424299667879,0
+GWAV.US,D,20230512,000000,14025,15015,13695,14025,4.491757804837213,0
+GWAV.US,D,20230515,000000,13860,14553,13860,14371.5,1.6501819023410913,0
+GWAV.US,D,20230516,000000,14643.7,14643.7,13200,13777.5,4.2429699133611525,0
+GWAV.US,D,20230517,000000,15518.2,15518.2,13533.3,14025,1.3449091594994549,0
+GWAV.US,D,20230518,000000,14520,14850,13530,14685,0.660424276105879,0
+GWAV.US,D,20230519,000000,14071.2,14520,13695,14107.5,1.4059394656423032,0
+GWAV.US,D,20230522,000000,14272.5,14272.5,13695,14173.5,0.5035151771944244,0
+GWAV.US,D,20230523,000000,14173.5,14333.5,13695,14219.7,1.4342424973887882,0
+GWAV.US,D,20230524,000000,14025,14333.5,13696.6,14054.7,0.41557577877012125,0
+GWAV.US,D,20230525,000000,13779.1,14333.5,12993.7,13843.5,1.0756364184938183,0
+GWAV.US,D,20230526,000000,13398,14008.5,12870,13657,4.110485058119576,0
+GWAV.US,D,20230530,000000,13035,13930.9,12870,13645.5,2.0884849549975764,0
+GWAV.US,D,20230531,000000,13613.3,13990.3,12870,12870,3.1143031891324853,0
+GWAV.US,D,20230601,000000,13365,13967.2,12870,13967.2,0.6172727587536364,0
+GWAV.US,D,20230602,000000,13200,13693.3,12886.5,13447.5,1.5965455359692728,0
+GWAV.US,D,20230605,000000,13200,13695,12919.5,13530,1.6312728104676368,0
+GWAV.US,D,20230606,000000,13183.5,13365,13035,13035,0.8542424678087881,0
+GWAV.US,D,20230607,000000,12870,13695,12870,13528.3,1.5188485623097578,0
+GWAV.US,D,20230608,000000,13068,13528.3,12870,13119.1,1.4808485603717578,0
+GWAV.US,D,20230609,000000,13251.1,13266,12870,12870,2.316424360561879,0
+GWAV.US,D,20230612,000000,13198.3,13203.6,12705,13183.5,2.032484952141576,0
+GWAV.US,D,20230613,000000,13185.1,13678.5,13183.5,13358.4,1.3244243099698791,0
+GWAV.US,D,20230614,000000,13851.7,14685,13851.7,14272.5,2.3993334556993338,0
+GWAV.US,D,20230615,000000,14025,14355,13365,14190,2.0944849553035763,0
+GWAV.US,D,20230616,000000,14190,14520,13695,14470.5,0.734424279879879,0
+GWAV.US,D,20230620,000000,14470.5,14470.5,13118.3,13846.8,4.293333552293334,0
+GWAV.US,D,20230621,000000,14107.5,14107.5,12375,13596,4.631151751340243,0
+GWAV.US,D,20230622,000000,13530,13693.3,12789.1,12870,1.7722425146267882,0
+GWAV.US,D,20230623,000000,13200,13200,12785.8,12951.7,1.8693334286693337,0
+GWAV.US,D,20230626,000000,13035,13200,12540,12787.5,2.0032122233759395,0
+GWAV.US,D,20230627,000000,12820.5,12993.7,12589.5,12951.6,0.9366061083729698,0
+GWAV.US,D,20230628,000000,12870,13200,12375,13035,1.7133334207133337,0
+GWAV.US,D,20230629,000000,13167,13167,12540,12827.9,0.970424291915879,0
+GWAV.US,D,20230630,000000,12705,13195,12375,12556.5,2.068666772168667,0
+GWAV.US,D,20230703,000000,12964,12964,12391.5,12952.5,0.5155757838701213,0
+GWAV.US,D,20230705,000000,12823.8,13200,12655.5,13198.3,0.44109093158654555,0
+GWAV.US,D,20230706,000000,12865,12865,12111,12705,2.017939496854303,0
+GWAV.US,D,20230707,000000,12573,12573,12045,12046.6,2.619030436600849,0
+GWAV.US,D,20230710,000000,12127.5,12127.5,11385,11715,5.9048487859957595,0
+GWAV.US,D,20230711,000000,11863.5,12340.3,11719.9,12307.3,0.9867879291140608,0
+GWAV.US,D,20230712,000000,12358.5,12540,11880,11896.5,1.968727373132364,0
+GWAV.US,D,20230713,000000,12449.2,13198.3,11896.5,12790.8,1.4953940156590304,0
+GWAV.US,D,20230714,000000,12747.9,13200,12342,13035,1.488545530461273,0
+GWAV.US,D,20230717,000000,13068,13200,12706.6,13200,1.0092121726819396,0
+GWAV.US,D,20230718,000000,12728.1,13200,12655.5,13200,1.0855758129401214,0
+GWAV.US,D,20230719,000000,12903,13200,12622.5,13035,1.7261213001533944,0
+GWAV.US,D,20230720,000000,12921.1,13117.5,12375,12375,1.3676364333858184,0
+GWAV.US,D,20230721,000000,12391.5,12870,12391.5,12556.5,0.4755151757664243,0
+GWAV.US,D,20230724,000000,12507,12987.1,12507,12987.1,0.3539394119903031,0
+GWAV.US,D,20230725,000000,13035,13035,12210,13035,0.748303068466485,0
+GWAV.US,D,20230726,000000,13035,13183.5,12705,13035,0.5604242710058789,0
+GWAV.US,D,20230727,000000,12706.6,14355,12706.6,13810.5,3.373515323564425,0
+GWAV.US,D,20230728,000000,14353.3,17158.3,14353.3,16170,10.009515662000426,0
+GWAV.US,D,20230731,000000,16034.7,16500,15442.3,16005,1.4152727994516365,0
+GWAV.US,D,20230801,000000,15675,17325,15576,17325,2.254848599845758,0
+GWAV.US,D,20230802,000000,17325,18090.6,16335,16830,2.8356365082538186,0
+GWAV.US,D,20230803,000000,16830,17803.5,16335,17325,1.0070909604525455,0
+GWAV.US,D,20230804,000000,17655,18372.7,14468.8,17407.5,11.496606646932973,0
+GWAV.US,D,20230807,000000,17655,18150,17160,17160,1.0074545968347275,0
+GWAV.US,D,20230808,000000,16665,18150,16665,18150,3.0032728804396367,0
+GWAV.US,D,20230809,000000,17490,17625.3,17160,17486.7,0.4513333563513334,0
+GWAV.US,D,20230810,000000,16995,18480,16665,17820,2.7556365041738187,0
+GWAV.US,D,20230811,000000,17465.2,17655,16995,17325,0.9833333834833335,0
+GWAV.US,D,20230814,000000,17325,18150,16830,17655,4.343151736652243,0
+GWAV.US,D,20230815,000000,16005,17655,16005,16995,12.740909740695455,0
+GWAV.US,D,20230816,000000,16995,17323.3,16665,17158.3,2.623333467123334,0
+GWAV.US,D,20230817,000000,17160,17160,16665,16995,2.567272858203637,0
+GWAV.US,D,20230818,000000,17160,17160,16500,16830,0.7938788283666062,0
+GWAV.US,D,20230821,000000,16335,16500,15394.5,16415.8,4.77921236495194,0
+GWAV.US,D,20230822,000000,15180,15675,14117.4,15171.7,4.62103053870285,0
+GWAV.US,D,20230823,000000,15171.7,15345,14190,14355,5.644848772735759,0
+GWAV.US,D,20230824,000000,14652,15260.8,14190,14668.5,4.404000224604001,0
+GWAV.US,D,20230825,000000,14371.5,14850,14026.6,14603.3,3.4056365373238187,0
+GWAV.US,D,20230828,000000,14521.6,14850,13579.5,14685,5.901879088874606,0
+GWAV.US,D,20230829,000000,15765.7,16170,15048,15840,97.72194437775832,0
+GWAV.US,D,20230830,000000,15477,15510,14850,15345,11.30824300096279,0
+GWAV.US,D,20230831,000000,14884.6,14884.6,11220,13696.6,20.79866772739867,0
+GWAV.US,D,20230901,000000,13097.7,13944.1,12556.5,13711.5,9.17139440713503,0
+GWAV.US,D,20230905,000000,13563,13563,12787.5,13365,4.6576366011758195,0
+GWAV.US,D,20230906,000000,13200,13200,12375,12375,6.959697324641517,0
+GWAV.US,D,20230907,000000,12853.5,12870,12375,12870,2.560424373005879,0
+GWAV.US,D,20230908,000000,12870,14602.5,12706.6,13552.2,6.550848818941759,0
+GWAV.US,D,20230911,000000,13638.9,13858.3,13028.4,13051.5,6.069454854996729,0
+GWAV.US,D,20230912,000000,13695,14190,13266,13860,12.753273377689638,0
+GWAV.US,D,20230913,000000,14355,14520,12210,12214.9,20.953576826208124,0
+GWAV.US,D,20230914,000000,12846.9,13035,12375,12376.6,20.810607121946973,0
+GWAV.US,D,20230915,000000,12375,12406.3,11220,11880,18.112122135839396,0
+GWAV.US,D,20230918,000000,11880,11880,10725,10951,7.813697368195516,0
+GWAV.US,D,20230919,000000,10951,11550,10312.5,11550,11.87103090845285,0
+GWAV.US,D,20230920,000000,11203.5,11498.8,10741.5,11385,2.9573334841573335,0
+GWAV.US,D,20230921,000000,11510.4,11510.4,9933,10515.4,7.932061010595699,0
+GWAV.US,D,20230922,000000,10203.6,10560,10073.2,10314.1,3.5019395725383036,0
+GWAV.US,D,20230925,000000,10885,11371.8,10395,10428,3.869272924605637,0
+GWAV.US,D,20230926,000000,10560,10725,9570,10206.9,16.225031130506853,0
+GWAV.US,D,20230927,000000,11385,11962.5,11030.2,11492.2,43.62109313376655,0
+GWAV.US,D,20230928,000000,13035,13035,10675.5,12127.5,46.38630539600449,0
+GWAV.US,D,20230929,000000,12129.1,12540,10725,11218.3,17.484606952320974,0
+GWAV.US,D,20231002,000000,11220,11220,9735,10213.5,13.890788587218063,0
+GWAV.US,D,20231003,000000,10228.3,10228.3,9735,9888.45,6.441454873968728,0
+GWAV.US,D,20231004,000000,9900,10147.5,9570,9891.75,5.937091211882546,0
+GWAV.US,D,20231005,000000,9594.75,10395,9594.75,10231.6,3.900060804963698,0
+GWAV.US,D,20231006,000000,10230,10723.3,9982.5,10692,4.827636609845818,0
+GWAV.US,D,20231009,000000,10725,11053.3,10230,10890,3.7427880696700613,0
+GWAV.US,D,20231010,000000,10843.8,11353.6,10416.4,11200.2,3.1593334944593336,0
+GWAV.US,D,20231011,000000,11373.4,11383.3,10564.9,10683.7,4.0036971738855165,0
+GWAV.US,D,20231012,000000,10657.3,10979.9,9735,9982.5,16.554000844254002,0
+GWAV.US,D,20231013,000000,9900,9982.5,9504,9735,8.046061016409698,0
+GWAV.US,D,20231016,000000,9900,9900,8250,8745,9.910424747855881,0
+GWAV.US,D,20231017,000000,9075,10063.3,9075,9933,8.756545901129273,0
+GWAV.US,D,20231018,000000,9738.3,9933,9588.15,9931.35,2.51921224969194,0
+GWAV.US,D,20231019,000000,9900,10056.7,9240,9570,4.1026062698389705,0
+GWAV.US,D,20231020,000000,9652.5,9900,9086.55,9240,1.8732122167459395,0
+GWAV.US,D,20231023,000000,9385.2,9551.85,8910,9499.05,2.4506061855869703,0
+GWAV.US,D,20231024,000000,9900,9900,9256.5,9736.65,2.675091045520546,0
+GWAV.US,D,20231025,000000,9405,9900,9075,9639.3,2.667091045112546,0
+GWAV.US,D,20231026,000000,9330.75,9568.35,9159.15,9405,4.863576005618121,0
+GWAV.US,D,20231027,000000,9545.25,9545.25,9197.1,9302.68,3.484424420129879,0
+GWAV.US,D,20231030,000000,9570,9898.35,9304.35,9690.45,3.567878969840607,0
+GWAV.US,D,20231031,000000,9611.25,9776.25,9570,9692.1,2.1715758683261215,0
+GWAV.US,D,20231101,000000,9739.95,9900,9240,9692.1,3.930909291385455,0
+GWAV.US,D,20231102,000000,9405,9900,9405,9667.35,2.499272854735637,0
+GWAV.US,D,20231103,000000,9735,10065,9735,9751.5,2.9445456047172733,0
+GWAV.US,D,20231106,000000,9748.2,9900,9405,9439.65,1.9718788884446066,0
+GWAV.US,D,20231107,000000,9829.05,9829.05,8843.98,9256.5,2.4457577004912125,0
+GWAV.US,D,20231108,000000,9570,9733.35,8926.5,9405,1.310303097128485,0
+GWAV.US,D,20231109,000000,9263.1,9570,8992.5,9568.35,1.7591516048682427,0
+GWAV.US,D,20231110,000000,9603,9898.35,9240,9240,1.6801212978073943,0
+GWAV.US,D,20231113,000000,9570,9570,8926.5,9106.35,1.3710909790165455,0
+GWAV.US,D,20231114,000000,8913.3,9240,8613,9169.05,2.811575900966122,0
+GWAV.US,D,20231115,000000,9075,9075,7425,8005.8,14.149334054949337,0
+GWAV.US,D,20231116,000000,8035.5,8083.35,7599.9,7689,3.662060792825698,0
+GWAV.US,D,20231117,000000,7920,8398.5,7756.65,8382,3.6423032160604856,0
+GWAV.US,D,20231120,000000,8000.85,8383.65,7426.65,7953,3.6877577638332126,0
+GWAV.US,D,20231121,000000,7515.75,8316,7425,7918.35,3.041515306632425,0
+GWAV.US,D,20231122,000000,7920,8413.35,7326,8187.28,3.1276971292095155,0
+GWAV.US,D,20231124,000000,7771.5,8413.35,7623,8081.7,0.8971515609062426,0
+GWAV.US,D,20231127,000000,7672.5,8250,7672.5,7837.5,3.128788038356061,0
+GWAV.US,D,20231128,000000,8060.25,8167.5,7837.5,8085,1.4270909818725457,0
+GWAV.US,D,20231129,000000,7809.45,8085,7609.8,7623,1.8670303982488488,0
+GWAV.US,D,20231130,000000,7441.5,7938.15,7327.65,7590,2.4949092181494548,0
+GWAV.US,D,20231201,000000,7588.35,7920,7425,7918.35,2.4304243663758793,0
+GWAV.US,D,20231204,000000,7755,7920,7590,7755,4.168969909587153,0
+GWAV.US,D,20231205,000000,7722,7920,7655.98,7918.33,1.8094546377367278,0
+GWAV.US,D,20231206,000000,7920,8043.75,7591.65,7756.65,2.443151639752243,0
+GWAV.US,D,20231207,000000,7590,7591.65,7175.85,7256.7,4.2890911278345465,0
+GWAV.US,D,20231208,000000,7423.35,7590,7260.01,7581.75,1.1333333911333336,0
+GWAV.US,D,20231211,000000,7332.6,7332.6,6765,6839.25,6.938727626602365,0
+GWAV.US,D,20231212,000000,6765,6961.35,6600,6699,6.16303061734485,0
+GWAV.US,D,20231213,000000,6699,7070.25,6451.5,6703.95,6.634545792907274,0
+GWAV.US,D,20231214,000000,6598.35,7758.3,6598.35,7738.5,7.138000364038001,0
+GWAV.US,D,20231215,000000,7672.5,9494.1,7672.5,8910,11.117091476062548,0
+GWAV.US,D,20231218,000000,8642.7,9073.35,6930,7093.35,13.520243113774791,0
+GWAV.US,D,20231219,000000,7755,8080.05,6930,7111.5,7.5675155374584255,0
+GWAV.US,D,20231220,000000,7392,7923.3,7095,7753.35,4.737333574937335,0
+GWAV.US,D,20231221,000000,7210.5,7738.5,6781.5,7629.12,6.5951518515042435,0
+GWAV.US,D,20231222,000000,7738.5,8745,7675.8,8580,5.835273024871638,0
+GWAV.US,D,20231226,000000,8322.6,9848.85,8250,8910,5.740969989759152,0
+GWAV.US,D,20231227,000000,8910,9817.5,8910,9372,3.7500607973136977,0
+GWAV.US,D,20231228,000000,9093.15,9784.5,8431.5,8431.5,6.3223033527404855,0
+GWAV.US,D,20231229,000000,8646,9405,8646,9322.5,1.9928485864837577,0
+GWAV.US,D,20240102,000000,9735,10766.2,9405,9949.5,7.628545843601274,0
+GWAV.US,D,20240103,000000,10225,10395,9735,10395,2.1494546550767275,0
+GWAV.US,D,20240104,000000,10395,10395,10114.5,10231.6,2.460788004288061,0
+GWAV.US,D,20240105,000000,10041.9,10878.4,10013.8,10246.5,2.7801819599710913,0
+GWAV.US,D,20240108,000000,10147.5,11385,10147.5,11038.5,7.263333703763334,0
+GWAV.US,D,20240109,000000,11220,11550,11137.5,11503.8,2.5000001275000003,0
+GWAV.US,D,20240110,000000,11550,11715,11220,11550,3.3698183536789097,0
+GWAV.US,D,20240111,000000,11550,12358.5,11385,11828.8,4.839636610457819,0
+GWAV.US,D,20240112,000000,12205,12375,11880,12127.5,2.9856365159038187,0
+GWAV.US,D,20240116,000000,11880,12375,11106.1,12000.4,4.84642448959188,0
+GWAV.US,D,20240117,000000,12045,12168.7,10725,11216.7,2.520303158838485,0
+GWAV.US,D,20240118,000000,12045,12208.3,11058.3,11394.9,2.290787995618061,0
+GWAV.US,D,20240119,000000,11517,12086.2,11104.5,11432.8,3.925333533525334,0
+GWAV.US,D,20240122,000000,11353.6,13183.5,10725,12165.4,15.81666747331667,0
+GWAV.US,D,20240123,000000,12705,13365,11715,12561.4,17.930425156875884,0
+GWAV.US,D,20240124,000000,12561.4,13528.3,12540,13068,14.966364399648185,0
+GWAV.US,D,20240125,000000,13200,13695,12705,13695,5.175394203339031,0
+GWAV.US,D,20240126,000000,13695,14685,13200,14231.2,12.22103092630285,0
+GWAV.US,D,20240129,000000,14850,15510,12375,13201.6,31.026244006580793,0
+GWAV.US,D,20240130,000000,13860,13896.3,12705,13860,8.595515589886425,0
+GWAV.US,D,20240131,000000,14025,14190,13365,13612.5,6.592182154383092,0
+GWAV.US,D,20240201,000000,14033.2,15345,13777.5,15180,28.622971156741155,0
+GWAV.US,D,20240202,000000,15609,16343.2,15345,16335,20.0480616285117,0
+GWAV.US,D,20240205,000000,16830,16995,15675,16500,15.34284926733376,0
+GWAV.US,D,20240206,000000,16138.6,16170,14355,15156.9,11.611636955829821,0
+GWAV.US,D,20240207,000000,14551.3,15236.1,13530,14836.8,10.315333859415336,0
+GWAV.US,D,20240208,000000,14685,14850,14190,14190,3.856727469420364,0
+GWAV.US,D,20240209,000000,14058,14518.3,12540,14505.1,14.892303789810489,0
+GWAV.US,D,20240212,000000,15015,15411,14932.5,15114,6.761394284225032,0
+GWAV.US,D,20240213,000000,15015,15180,14536.5,14630.5,8.842606511578971,0
+GWAV.US,D,20240214,000000,14850,14851.6,13201.6,13992,22.32951629032043,0
+GWAV.US,D,20240215,000000,13926,14190,13175.2,13398,7.957879193730608,0
+GWAV.US,D,20240216,000000,13414.5,13667.1,12424.5,12951.8,10.160364154542183,0
+GWAV.US,D,20240220,000000,13035,13035,12376.6,12457.5,7.352909465907456,0
+GWAV.US,D,20240221,000000,12705,12868.3,12045,12210,4.832666913132667,0
+GWAV.US,D,20240222,000000,12003.7,12210,11881.6,12045,4.809939639246304,0
+GWAV.US,D,20240223,000000,12031.8,12210,11550,11756.2,6.54224275789679,0
+GWAV.US,D,20240226,000000,11896.5,12061.5,11566.5,12045,10.64624296720079,0
+GWAV.US,D,20240227,000000,11799.1,12012,11715,11781,3.6586062471949705,0
+GWAV.US,D,20240228,000000,11880,11962.5,11715,11894.8,5.726182110217092,0
+GWAV.US,D,20240229,000000,11946,12041.7,11566.5,11710,6.73721246480994,0
+GWAV.US,D,20240301,000000,11799.1,12226.5,11715,12226.5,5.958363940240183,0
+GWAV.US,D,20240304,000000,12540,12870,11055,11533.5,23.37909210142455,0
+GWAV.US,D,20240305,000000,11385,11715,10563.3,10723.3,23.24818300383909,0
+GWAV.US,D,20240306,000000,10560,10560,9735,9900,27.088607442124978,0
+GWAV.US,D,20240307,000000,9751.5,10147.5,8004.15,8231.85,66.32988217070262,0
+GWAV.US,D,20240308,000000,8250,8700.45,8085,8243.4,31.049213704721943,0
+GWAV.US,D,20240311,000000,8415,8547,7260,7392,23.789395152653036,0
+GWAV.US,D,20240312,000000,7276.5,7755,6783.15,6930,21.224182900615094,0
+GWAV.US,D,20240313,000000,7111.5,7672.5,6453.15,6600,39.35666867385667,0
+GWAV.US,D,20240314,000000,6538.95,7590,5362.5,5445,45.91509325076055,0
+GWAV.US,D,20240315,000000,5280,6600,4933.5,4999.5,41.6421839419331,0
+GWAV.US,D,20240318,000000,5874,9843.9,5511,6154.5,742.0528257234802,0
+GWAV.US,D,20240319,000000,2932.05,2953.5,2526.15,2590.5,976.2754437294392,0
+GWAV.US,D,20240320,000000,2590.5,2590.5,2181.3,2260.5,405.0470509604289,0
+GWAV.US,D,20240321,000000,2290.2,2313.3,2021.25,2125.2,347.9809874439992,0
+GWAV.US,D,20240322,000000,2112,2112,1899.15,2014.65,325.3056529542239,0
+GWAV.US,D,20240325,000000,2128.5,2524.5,1994.85,2508,564.1542105900452,0
+GWAV.US,D,20240326,000000,2945.25,3019.5,2178,2229.15,1850.2638519392096,0
+GWAV.US,D,20240327,000000,2268.75,2310,2013,2098.8,385.01438327209627,0
+GWAV.US,D,20240328,000000,2112,2128.5,1905.75,1996.5,352.8565634502293,0
+GWAV.US,D,20240401,000000,2184.6,2806.65,2046,2425.5,1344.9961898069237,0
+GWAV.US,D,20240402,000000,2341.35,2341.35,2131.8,2257.2,202.88504065016687,0
+GWAV.US,D,20240403,000000,2235.75,2501.23,2145,2458.5,274.9428019008701,0
+GWAV.US,D,20240404,000000,2638.35,2722.5,2343,2394.15,333.3674109411311,0
+GWAV.US,D,20240405,000000,2425.5,2456.85,2295.15,2338.05,141.4083102421265,0
+GWAV.US,D,20240408,000000,2265.45,2475,2227.5,2235.75,134.09437047517622,0
+GWAV.US,D,20240409,000000,2224.2,2290.2,2062.5,2262.15,122.90200626800201,0
+GWAV.US,D,20240410,000000,2219.25,2229.13,2145,2224.2,64.3502457061048,0
+GWAV.US,D,20240411,000000,2281.95,2281.95,2120.25,2164.8,105.61721750768994,0
+GWAV.US,D,20240412,000000,2161.5,2161.5,1960.2,2013,204.09794980293432,0
+GWAV.US,D,20240415,000000,2062.5,2062.5,1935.45,1942.05,87.41776203406323,0
+GWAV.US,D,20240416,000000,1937.1,2135.1,1917.3,2105.4,167.3293418671294,0
+GWAV.US,D,20240417,000000,2057.55,2211,1980,2004.75,127.95097622246918,0
+GWAV.US,D,20240418,000000,1980,2110.35,1905.75,2059.2,159.87170512315353,0
+GWAV.US,D,20240419,000000,2049.3,2049.3,1914,1961.85,102.41521734438795,0
+GWAV.US,D,20240422,000000,1976.7,2130.51,1897.5,2083.95,250.22783094343694,0
+GWAV.US,D,20240423,000000,1115.4,1181.4,1029.6,1153.35,2245.492175126156,0
+GWAV.US,D,20240424,000000,1155,1161.6,1016.4,1122,790.7754342689392,0
+GWAV.US,D,20240425,000000,1122,1161.6,1039.5,1141.8,598.9313638788315,0
+GWAV.US,D,20240426,000000,1161.6,1178.1,1070.85,1102.2,576.1259687763624,0
+GWAV.US,D,20240429,000000,1128.6,1146.75,1069.2,1072.5,548.8777855685233,0
+GWAV.US,D,20240430,000000,1136.85,1155,1072.5,1092.3,3860.3099544515558,0
+GWAV.US,D,20240501,000000,1079.1,1087.35,925.65,1014.75,659.0488820963399,0
+GWAV.US,D,20240502,000000,1029.6,1117.05,998.25,1021.35,514.3616625960799,0
+GWAV.US,D,20240503,000000,1042.8,1093.95,999.9,1065.9,663.6490641491309,0
+GWAV.US,D,20240506,000000,999.9,1064.25,999.9,1041.15,661.1359125058087,0
+GWAV.US,D,20240507,000000,1143.45,1155,990,1008.15,1512.6094710824732,0
+GWAV.US,D,20240508,000000,990,1003.2,938.85,958.65,760.6817357644636,0
+GWAV.US,D,20240509,000000,1303.5,1320,1082.4,1153.35,11493.704889209224,0
+GWAV.US,D,20240510,000000,795.3,798.6,712.8,724.35,5523.93894838754,0
+GWAV.US,D,20240513,000000,701.25,739.2,660,688.05,2665.893166263575,0
+GWAV.US,D,20240514,000000,673.2,866.25,668.25,734.25,14472.884980541341,0
+GWAV.US,D,20240515,000000,1056,1173.15,825,986.7,49868.79448270234,0
+GWAV.US,D,20240516,000000,1668.15,3793.35,1386,2443.65,52079.97132274508,0
+GWAV.US,D,20240517,000000,3445.2,4892.25,1815,2542.65,5520.169311831652,0
+GWAV.US,D,20240520,000000,3080.55,3121.8,2194.5,2607,39758.17905797006,0
+GWAV.US,D,20240521,000000,1051.05,1287,861.3,971.85,42992.11073805209,0
+GWAV.US,D,20240522,000000,1105.5,1483.35,925.65,1300.2,28341.391263592704,0
+GWAV.US,D,20240523,000000,1938.75,2021.25,1320,1461.9,19830.604284088044,0
+GWAV.US,D,20240524,000000,1468.5,1513.05,1245.75,1400.85,25999.026598677567,0
+GWAV.US,D,20240528,000000,1382.7,1499.85,1072.5,1296.9,18850.06108256519,0
+GWAV.US,D,20240529,000000,1224.3,1230.9,762.3,815.1,40978.903665681566,0
+GWAV.US,D,20240530,000000,778.8,825,668.25,693,25692.798643666,0
+GWAV.US,D,20240531,000000,666.6,709.5,630.3,638.55,18492.817488588193,0
+GWAV.US,D,20240603,000000,696.3,696.3,429,469.7,26671.327299398603,0
+GWAV.US,D,20240604,000000,499.4,499.4,429,467.5,16587.400016587402,0
+GWAV.US,D,20240605,000000,517,586.289,436.7,443.3,82649.58190083141,0
+GWAV.US,D,20240606,000000,425.7,426.8,379.5,382.8,22232.063658595704,0
+GWAV.US,D,20240607,000000,368.5,368.5,338.8,346.5,15515.954560970502,0
+GWAV.US,D,20240610,000000,356.4,360.536,310.2,320.1,11702.345466247802,0
+GWAV.US,D,20240611,000000,302.5,302.5,194.15,225.5,49759.709140668805,0
+GWAV.US,D,20240612,000000,211.2,236.5,207.9,220,13753.618195571802,0
+GWAV.US,D,20240613,000000,216.7,225.5,204.6,213.4,11906.418193724601,0
+GWAV.US,D,20240614,000000,209,220,205.7,206.8,9284.9000092849,0
+GWAV.US,D,20240617,000000,207.9,212.498,192.5,203.5,12646.045467191501,0
+GWAV.US,D,20240618,000000,235.4,236.5,190.85,193.6,78677.13644231351,0
+GWAV.US,D,20240620,000000,189.2,201.3,182.6,191.4,13987.8000139878,0
+GWAV.US,D,20240621,000000,189.2,191.389,182.6,183.7,9707.672736980401,0
+GWAV.US,D,20240624,000000,181.5,190.3,173.8,187,8896.9454634424,0
+GWAV.US,D,20240625,000000,181.5,193.6,180.4,188.1,7827.727280555001,0
+GWAV.US,D,20240626,000000,188.1,190.3,181.5,189.2,5616.3090965254005,0
+GWAV.US,D,20240627,000000,193.6,206.8,190.3,203.5,11001.127283728401,0
+GWAV.US,D,20240628,000000,204.6,205.7,190.3,194.7,5762.8727330356005,0
+GWAV.US,D,20240701,000000,191.4,192.5,181.5,190.3,6232.090915323,0
+GWAV.US,D,20240702,000000,189.2,189.2,181.5,181.5,5476.709096385801,0
+GWAV.US,D,20240703,000000,181.5,191.4,181.5,182.6,2897.9000028979003,0
+GWAV.US,D,20240705,000000,178.2,178.2,168.85,172.7,7705.327280432601,0
+GWAV.US,D,20240708,000000,170.5,175.45,167.2,170.5,4543.609095452701,0
+GWAV.US,D,20240709,000000,168.3,177.1,167.64,176,4712.7000047127,0
+GWAV.US,D,20240710,000000,177.1,177.1,168.3,170.5,6868.5000068685,0
+GWAV.US,D,20240711,000000,172.7,191.4,172.7,188.1,10551.1545560057,0
+GWAV.US,D,20240712,000000,191.4,206.8,185.9,195.8,10396.790919487701,0
+GWAV.US,D,20240715,000000,198,198,181.5,187,7717.572734990301,0
+GWAV.US,D,20240716,000000,185.9,192.489,181.5,191.4,3197.5272759248,0
+GWAV.US,D,20240717,000000,190.3,196.9,181.5,187,4977.1363686135,0
+GWAV.US,D,20240718,000000,184.8,187,179.3,180.4,3723.9636400876,0
+GWAV.US,D,20240719,000000,181.5,181.5,173.8,177.1,3481.4727307542003,0
+GWAV.US,D,20240722,000000,170.5,180.4,170.5,173.8,2824.090911915,0
+GWAV.US,D,20240723,000000,173.8,173.8,162.8,166.1,6178.854551633401,0
+GWAV.US,D,20240724,000000,162.8,168.74,161.7,165,2930.6181847488,0
+GWAV.US,D,20240725,000000,162.8,165,155.1,159.5,5580.2272783075005,0
+GWAV.US,D,20240726,000000,160.6,160.6,156.2,158.4,2707.3181845255003,0
+GWAV.US,D,20240729,000000,156.2,156.211,147.4,150.7,5072.181823254001,0
+GWAV.US,D,20240730,000000,148.5,149.589,140.8,143,5303.5545507581,0
+GWAV.US,D,20240731,000000,138.6,139.7,127.6,129.8,10566.5727378393,0
+GWAV.US,D,20240801,000000,124.3,125.4,97.9,100.254,28627.154574081702,0
+GWAV.US,D,20240802,000000,82.5,83.556,65.087,72.534,54266.536417902906,0
+GWAV.US,D,20240805,000000,69.311,70.18,61.6,62.92,21472.154566926703,0
+GWAV.US,D,20240806,000000,67.1,67.3255,58.465,59.95,20279.5363839159,0
+GWAV.US,D,20240807,000000,62.216,64.35,51.799,54.307,36106.163672469804,0
+GWAV.US,D,20240808,000000,55.077,55.077,47.883,51.667,28288.7636646524,0
+GWAV.US,D,20240809,000000,50.721,51.04,45.76,46.761,21995.027294722302,0
+GWAV.US,D,20240812,000000,47.773,61.094,47.3,56.881,63539.745518085205,0
+GWAV.US,D,20240813,000000,57.222,60.577,52.91,54.23,26609.2545720638,0
+GWAV.US,D,20240814,000000,55.847,55.968,52.052,53.68,15852.336379488701,0
+GWAV.US,D,20240815,000000,53.02,56.782,51.051,54.56,9065.0090999741,0
+GWAV.US,D,20240816,000000,57.2,61.6,51.7,59.4,12159.6000121596,0
+GWAV.US,D,20240819,000000,60.258,62.7,56.617,59.378,18012.2181998304,0
+GWAV.US,D,20240820,000000,58.96,59.18,51.821,54.285,13746.781831928602,0
+GWAV.US,D,20240821,000000,53.9,53.9,48.543,50.369,16684.7091075938,0
+GWAV.US,D,20240822,000000,48.829,56.1,47.41,51.7,32392.118214210303,0
+GWAV.US,D,20240823,000000,52.8,53.328,47.762,53.119,14961.736378598102,0
+GWAV.US,D,20240826,000000,53.482,54.681,50.611,54.417,10793.536374429901,0
+GWAV.US,D,20240827,000000,53.119,60.467,52.063,59.51,23147.6818413295,0
+GWAV.US,D,20240828,000000,59.829,59.829,51.15,51.271,12935.827285663101,0
+GWAV.US,D,20240829,000000,51.26,54.12,49.5,50.776,8806.0818269879,0
+GWAV.US,D,20240830,000000,50.93,52.25,49.511,51.282,6047.890915138801,0
+GWAV.US,D,20240903,000000,53.24,53.24,45.408,46.563,11962.1000119621,0
+GWAV.US,D,20240904,000000,46.464,48.367,44.3245,46.42,11809.6636481733,0
+GWAV.US,D,20240905,000000,46.398,48.268,43.01,43.648,9694.881827876701,0
+GWAV.US,D,20240906,000000,44.088,46.068,43.12,43.23,8886.3454634318,0
+GWAV.US,D,20240909,000000,43.34,45.419,41.371,44.506,14460.818196279,0
+GWAV.US,D,20240910,000000,44.319,44.88,41.47,43.692,9173.7909182647,0
+GWAV.US,D,20240911,000000,43.923,44.924,41.8,44.22,5267.136368903501,0
+GWAV.US,D,20240912,000000,45.034,46.948,42.295,46.068,11984.954557439502,0
+GWAV.US,D,20240913,000000,45.1,54.78,44.011,49.368,20698.2272934255,0
+GWAV.US,D,20240916,000000,48.873,50.006,44.143,45.1,7493.136371129501,0
+GWAV.US,D,20240917,000000,45.221,47.41,44.165,44.176,4328.790913419701,0
+GWAV.US,D,20240918,000000,43.45,47.069,43.45,46.53,6713.9727339867,0
+GWAV.US,D,20240919,000000,46.761,48.51,44.132,45.375,6563.8454611093,0
+GWAV.US,D,20240920,000000,45.98,46.134,44,44.55,5417.8727326906,0
+GWAV.US,D,20240923,000000,45.98,46.057,41.613,44.44,8685.272735958,0
+GWAV.US,D,20240924,000000,44.44,45.98,44.22,44.891,4604.8636409685005,0
+GWAV.US,D,20240925,000000,44.165,45.287,43.45,44.374,4674.6545501292,0
+GWAV.US,D,20240926,000000,44.165,45.43,44.132,44.869,6609.081824790901,0
+GWAV.US,D,20240927,000000,44.66,45.87,44.66,45.364,5704.109096613201,0
+GWAV.US,D,20240930,000000,46.64,50.908,45.265,46.97,10819.7363744561,0
+GWAV.US,D,20241001,000000,44.341,46.9699,42.02,43.153,8641.0727359138,0
+GWAV.US,D,20241002,000000,43.153,43.318,40.7,41.063,9868.172737140902,0
+GWAV.US,D,20241003,000000,42.064,44,40.964,42.977,6126.7636424904,0
+GWAV.US,D,20241004,000000,42.977,45.1,42.9,44.165,8121.818189940001,0
+GWAV.US,D,20241007,000000,44.242,45.716,44.165,44.671,6871.6545523262,0
+GWAV.US,D,20241008,000000,44.605,45.0285,42.911,43.032,3807.3000038073005,0
+GWAV.US,D,20241009,000000,42.02,45.958,41.8,45.507,11430.7545568853,0
+GWAV.US,D,20241010,000000,44.726,46.75,41.811,42.889,11172.145465717602,0
+GWAV.US,D,20241011,000000,43.175,44.55,42.35,43.12,6486.845461032301,0
+GWAV.US,D,20241014,000000,43.208,44.66,43.208,44.044,5801.690914892601,0
+GWAV.US,D,20241015,000000,44.044,48.554,43.593,44.605,10085.272737358,0
+GWAV.US,D,20241016,000000,44.605,47.773,44.605,46.882,8721.6181905398,0
+GWAV.US,D,20241017,000000,47.289,70.07,46.409,61.094,105480.90919639001,0
+GWAV.US,D,20241018,000000,55.33,55.9239,45.1,47.3,41434.445495979904,0
+GWAV.US,D,20241021,000000,47.3,53.889,47.3,50.732,25455.163661818802,0
+GWAV.US,D,20241022,000000,49.577,50.622,46.211,49.269,14950.900014950901,0
+GWAV.US,D,20241023,000000,49.038,49.489,46.332,47.663,8203.4363718398,0
+GWAV.US,D,20241024,000000,46.398,48.499,46.31,47.41,3235.9000032359004,0
+GWAV.US,D,20241025,000000,47.41,51.557,46.53,49.181,11505.627284232902,0
+GWAV.US,D,20241028,000000,49.423,50.809,47.3,50.369,11002.790920093701,0
+GWAV.US,D,20241029,000000,50.369,50.369,47.278,47.3,7667.381825849201,0
+GWAV.US,D,20241030,000000,47.3,48.301,45.243,46.475,5581.2181873994,0
+GWAV.US,D,20241031,000000,46.475,47.025,44.583,45.65,5754.927278482201,0
+GWAV.US,D,20241101,000000,44.858,45.65,42.46,43.164,9928.954555383501,0
+GWAV.US,D,20241104,000000,43.846,44.198,42.35,43.076,4932.6909140236,0
+GWAV.US,D,20241105,000000,43.076,45.8589,42.9,45.012,6147.727278875001,0
+GWAV.US,D,20241106,000000,44,44,40.293,42.163,11642.3363752787,0
+GWAV.US,D,20241107,000000,42.163,44,42.031,43.67,8112.6909172036,0
+GWAV.US,D,20241108,000000,43.67,44,42.24,42.24,4870.354550324901,0
+GWAV.US,D,20241111,000000,42.658,45.947,42.35,45.749,9208.963645572601,0
+GWAV.US,D,20241112,000000,46.2,47.74,43.549,43.549,10849.809101758901,0
+GWAV.US,D,20241113,000000,43.89,44.099,41.811,42.108,10326.100010326101,0
+GWAV.US,D,20241114,000000,41.8,41.8,37.4,38.522,15067.763651431402,0
+GWAV.US,D,20241115,000000,38.522,39.127,37.4,37.554,5230.400005230401,0
+GWAV.US,D,20241118,000000,36.63,37.411,32.45,35.299,17412.600017412602,0
+GWAV.US,D,20241119,000000,35.299,35.299,33.6765,34.661,4011.7454585572004,0
+GWAV.US,D,20241120,000000,34.661,34.782,31.35,32.153,12758.727285486,0
+GWAV.US,D,20241121,000000,32.153,34.8683,31.9,33.55,10656.8636470205,0
+GWAV.US,D,20241122,000000,33.011,34.661,33,34.287,6389.672733662401,0
+GWAV.US,D,20241125,000000,34.309,39.5394,34.309,35.299,14403.590923494501,0
+GWAV.US,D,20241126,000000,35.299,36.3,32.153,32.747,8852.718190670901,0
+GWAV.US,D,20241127,000000,37.4,39.6,33.77,34.947,238265.13660190153,0
+GWAV.US,D,20241129,000000,36.542,37.84,34.342,36.047,16512.718198330902,0
+GWAV.US,D,20241202,000000,36.883,40.9969,34.342,40.15,28746.190937837102,0
+GWAV.US,D,20241203,000000,40.7,96.327,40.48,67.65,4657192.186475375,0
+GWAV.US,D,20241204,000000,61.996,84.249,58.366,81.62,316570.8548620254,0
+GWAV.US,D,20241205,000000,90.079,119.9,82.5,96.228,689407.4734166802,0
+GWAV.US,D,20241206,000000,97.9,101.2,85.855,90.343,99066.3819172482,0
+GWAV.US,D,20241209,000000,92.147,92.18,78.32,84.117,61950.772789223505,0
+GWAV.US,D,20241210,000000,84.304,84.304,70.686,80.509,40833.08185901491,0
+GWAV.US,D,20241211,000000,80.685,81.3563,72.6,77,18941.0454734865,0
+GWAV.US,D,20241212,000000,81.378,82.39,73.15,75.174,49174.05459462861,0
+GWAV.US,D,20241213,000000,72.6,78.43,72.325,77.11,19532.6727468054,0
+GWAV.US,D,20241216,000000,74.8,80.74,73.502,77.011,19582.7454741282,0
+GWAV.US,D,20241217,000000,78.133,78.133,68.75,70.345,22611.100022611103,0
+GWAV.US,D,20241218,000000,78.353,90.827,75.9,76.879,119087.82739181511,0
+GWAV.US,D,20241219,000000,75.9,77.99,68.871,70.609,27536.018209354203,0
+GWAV.US,D,20241220,000000,68.2,72.215,63.14,65.142,22806.6727500794,0
+GWAV.US,D,20241223,000000,66.022,68.2,61.27,63.822,15132.300015132301,0
+GWAV.US,D,20241224,000000,64.075,69.3,63.844,66.561,8965.4727362382,0
+GWAV.US,D,20241226,000000,67.287,74.448,64.812,72.897,19439.6000194396,0
+GWAV.US,D,20241227,000000,78.1,80.3,72.6,76.406,20906.936384543304,0
+GWAV.US,D,20241230,000000,83.27,89.7489,77.055,80.487,44226.6909533176,0
+GWAV.US,D,20241231,000000,86.119,86.889,74.888,77.308,28154.5363917909,0
+GWAV.US,D,20250102,000000,77.308,82.489,75.35,78.76,15317.436378953802,0
+GWAV.US,D,20250103,000000,81.18,89.1,75.13,85.932,29133.118210951303,0
+GWAV.US,D,20250106,000000,85.646,87.934,80.311,81.411,13933.9000139339,0
+GWAV.US,D,20250107,000000,81.565,81.565,77.044,79.057,9216.3363728527,0
+GWAV.US,D,20250108,000000,77.77,78.628,70.4,74.019,11938.3181937565,0
+GWAV.US,D,20250110,000000,74.25,74.25,57.2,58.322,26927.300026927303,0
+GWAV.US,D,20250113,000000,57.651,58.3,39.985,41.503,47382.781865564604,0
+GWAV.US,D,20250114,000000,44.143,48.906,42.845,46.365,24306.9636606706,0
+GWAV.US,D,20250115,000000,46.2,48.4,42.911,44.781,21846.8727491196,0
+GWAV.US,D,20250116,000000,43.23,45.507,42.9,44.88,16485.509107394602,0
+GWAV.US,D,20250117,000000,44,44.5555,42.152,43.78,17144.0181989622,0
+GWAV.US,D,20250121,000000,43.384,50.369,43.12,49.06,35342.881853524705,0
+GWAV.US,D,20250122,000000,50.05,50.116,44.55,45.463,13864.8727411376,0
+GWAV.US,D,20250123,000000,47.3,56.243,44.055,48.477,23920.809114829903,0
+GWAV.US,D,20250124,000000,46.75,49.038,44.891,46.893,14565.790923656701,0
+GWAV.US,D,20250127,000000,46.409,46.5741,41.8,43.879,22346.672749619403,0
+GWAV.US,D,20250128,000000,44.11,44.11,41.8,42.9,8877.7454634232,0
+GWAV.US,D,20250129,000000,43.329,43.329,39.116,42.515,17174.2818353561,0
+GWAV.US,D,20250130,000000,44,45.639,42.9,43.571,14545.1545599997,0
+GWAV.US,D,20250131,000000,44.792,45.078,42.46,43.043,8490.545463036,0
+GWAV.US,D,20250203,000000,44,45.859,36.773,41.8,154057.40015405742,0
+GWAV.US,D,20250204,000000,41.25,46.563,38.379,44.539,109490.20010949021,0
+GWAV.US,D,20250205,000000,44.363,45.1,39.93,42.68,30770.300030770304,0
+GWAV.US,D,20250206,000000,41.14,41.25,38.511,39.006,25865.527298592802,0
+GWAV.US,D,20250207,000000,40.15,40.161,34.573,36.707,45495.9909545869,0
+GWAV.US,D,20250210,000000,41.8,59.631,40.7,49.5,269615.25481506984,0
+GWAV.US,D,20250211,000000,49.269,57.981,40.502,41.954,154629.90924553902,0
+GWAV.US,D,20250212,000000,39.6,42.3379,38.5,39.633,55923.745510469205,0
+GWAV.US,D,20250213,000000,39.49,40.0729,35.64,38.159,54100.36369046401,0
+GWAV.US,D,20250214,000000,38.093,38.093,36.157,36.784,42961.072770233804,0
+GWAV.US,D,20250218,000000,37.4,37.4,34.485,35.717,38232.427310959705,0
+GWAV.US,D,20250219,000000,35.75,35.992,33.55,34.056,33816.1909429071,0
+GWAV.US,D,20250220,000000,33.55,34.089,32.527,32.89,25168.509116077603,0
+GWAV.US,D,20250221,000000,35.09,36.3,31.35,32.142,54624.60005462461,0
+GWAV.US,D,20250224,000000,34.1,34.1,29.546,30.668,31957.481850139302,0
+GWAV.US,D,20250225,000000,30.668,31.559,27.775,28.952,35553.5545810081,0
+GWAV.US,D,20250226,000000,28.556,29.722,28.556,29.414,11592.3363752287,0
+GWAV.US,D,20250227,000000,29.832,29.832,27.918,28.05,22352.581840534403,0
+GWAV.US,D,20250228,000000,28.38,28.974,26.631,28.6,26438.236390074602,0
+GWAV.US,D,20250303,000000,30.14,30.8,27.731,28.061,22898.7000228987,0
+GWAV.US,D,20250304,000000,28.05,28.985,25.663,28.6,21141.981839323802,0
+GWAV.US,D,20250305,000000,28.49,30.69,27.9933,29.7,10853.018192671201,0
+GWAV.US,D,20250306,000000,29.26,33.55,28.6,29.865,44493.0727717658,0
+GWAV.US,D,20250307,000000,30.25,31.273,27.94,29.183,15887.990924978902,0
+GWAV.US,D,20250310,000000,29.59,31.999,28.215,30.536,47554.3455020998,0
+GWAV.US,D,20250311,000000,29.7,31.9,27.357,31.9,30298.636393935,0
+GWAV.US,D,20250312,000000,33,33.528,31.174,31.845,27716.218209534403,0
+GWAV.US,D,20250313,000000,31.284,31.768,29.37,29.579,13850.263650213901,0
+GWAV.US,D,20250314,000000,30.36,31.13,28.831,30.855,15246.8818334287,0
+GWAV.US,D,20250317,000000,30.943,36.08,30.14,36.069,32207.3909412983,0
+GWAV.US,D,20250318,000000,36.19,36.3,32.043,33.418,14679.945469225402,0
+GWAV.US,D,20250319,000000,33.462,34.43,32.461,33.066,7805.218189623401,0
+GWAV.US,D,20250320,000000,32.01,32.989,31.097,31.24,7592.036371228401,0
+GWAV.US,D,20250321,000000,31.35,31.46,30.03,31.449,10280.409101189502,0
+GWAV.US,D,20250324,000000,32.318,32.34,27.06,29.216,26891.0545723456,0
+GWAV.US,D,20250325,000000,29.271,30.789,28.655,30.206,12642.1636490058,0
+GWAV.US,D,20250326,000000,29.128,29.59,26.488,27.742,18000.8091089099,0
+GWAV.US,D,20250327,000000,28.545,28.545,26.444,26.741,9714.000009714,0
+GWAV.US,D,20250328,000000,26.4,27.445,24.2,26.642,17164.9454717104,0
+GWAV.US,D,20250331,000000,26.84,26.84,24.552,25.927,8517.1272812444,0
+GWAV.US,D,20250401,000000,25.388,26.389,24.893,25.806,6494.4000064944,0
+GWAV.US,D,20250402,000000,25.234,26.62,24.893,26.059,9023.000009023,0
+GWAV.US,D,20250403,000000,27.39,27.39,24.398,24.849,12505.5545579601,0
+GWAV.US,D,20250404,000000,24.2,25.443,22,24.97,17802.981835984803,0
+GWAV.US,D,20250407,000000,24.2,25.729,21.076,23.232,15339.890924430802,0
+GWAV.US,D,20250408,000000,24.2,24.629,22,22.506,10577.6636469413,0
+GWAV.US,D,20250409,000000,23.1,23.1,17.787,22.418,31200.281849382103,0
+GWAV.US,D,20250410,000000,22,22.418,20.35,21.318,13535.4909226264,0
+GWAV.US,D,20250411,000000,22.22,22.396,20.9,21.89,9891.7909189827,0
+GWAV.US,D,20250414,000000,22.737,25.3,21.736,25.025,25413.590934504504,0
+GWAV.US,D,20250415,000000,24.563,25.168,22.517,23.254,11146.9454656924,0
+GWAV.US,D,20250416,000000,23.76,26.29,23.111,24.332,79397.06371576071,0
+GWAV.US,D,20250417,000000,25.949,26.059,15.719,17.908,373408.48219159036,0
+GWAV.US,D,20250421,000000,16.5,16.544,13.2,14.927,72352.57279962531,0
+GWAV.US,D,20250422,000000,13.574,21.45,13.574,19.239,97983.68191616551,0
+GWAV.US,D,20250423,000000,18.7,18.7,16.61,17.6,28420.536392056903,0
+GWAV.US,D,20250424,000000,17.82,18.942,16.94,17.666,29117.727301845003,0
+GWAV.US,D,20250425,000000,17.721,19.228,17.05,19.228,45535.08186371691,0
+GWAV.US,D,20250428,000000,19.8,27.225,19.591,21.56,166650.0092575591,0
+GWAV.US,D,20250429,000000,21.23,22.682,19.921,21.384,35841.3818540232,0
+GWAV.US,D,20250430,000000,20.68,21.879,19.921,21.065,13032.954558487501,0
+GWAV.US,D,20250501,000000,21.065,22.99,20.482,21.428,15505.872742778602,0
+GWAV.US,D,20250502,000000,20.9,24.64,20.9,23.551,25908.818207727003,0
+GWAV.US,D,20250505,000000,22.891,26.4,22.5611,24.629,29171.572756444304,0
+GWAV.US,D,20250506,000000,23.65,25.575,22.209,22.572,19448.490928539402,0
+GWAV.US,D,20250507,000000,23.1,23.1,20.856,21.34,11058.263647421902,0
+GWAV.US,D,20250508,000000,21.34,23.991,21.01,23.32,9189.581827371401,0
+GWAV.US,D,20250509,000000,23.32,24.42,22.781,23.54,11627.636375264,0
+GWAV.US,D,20250512,000000,23.408,25.3,21.6051,23.54,17639.436381275802,0
+GWAV.US,D,20250513,000000,23.65,24.42,22.726,23.87,8584.763644948402,0
+GWAV.US,D,20250514,000000,23.32,24.079,21.2421,21.978,16225.045470770501,0
+GWAV.US,D,20250515,000000,22.198,22.286,20.922,22.11,10679.2000106792,0
+GWAV.US,D,20250516,000000,19.8,23.056,19.8,21.868,10150.3000101503,0
+GWAV.US,D,20250519,000000,22,25.982,22,23.584,42153.190951244105,0
+GWAV.US,D,20250520,000000,23.1,24.2879,22.649,23.32,9759.2091006683,0
+GWAV.US,D,20250521,000000,22.869,23.177,20.9,21.219,12335.054557789601,0
+GWAV.US,D,20250522,000000,21.56,22.099,21.252,21.758,7513.5000075135,0
+GWAV.US,D,20250523,000000,20.9,21.747,20.9,21.417,8802.8363724392,0
+GWAV.US,D,20250527,000000,22,22,20.977,21.725,9860.9909189519,0
+GWAV.US,D,20250528,000000,22,22,20.57,20.581,12608.1636489718,0
+GWAV.US,D,20250529,000000,20.9,20.977,19.393,19.811,12744.181830926002,0
+GWAV.US,D,20250530,000000,19.8,21.824,19.58,21.241,14781.736378418102,0
+GWAV.US,D,20250602,000000,20.9,23.639,20.119,22.077,31979.7545774343,0
+GWAV.US,D,20250603,000000,22.22,23.111,21.439,22,10212.8818283947,0
+GWAV.US,D,20250604,000000,22,25.245,21.45,24.09,33463.990942554905,0
+GWAV.US,D,20250605,000000,24.541,24.541,21.604,21.956,11950.072739222802,0
+GWAV.US,D,20250606,000000,22.418,23.837,21.527,23.54,10838.100010838101,0
+GWAV.US,D,20250609,000000,22.517,25.278,22.517,25.223,16118.609107027702,0
+GWAV.US,D,20250610,000000,25.3,25.3,23.771,24.607,10021.3818282032,0
+GWAV.US,D,20250611,000000,24.233,24.97,23.716,24.079,7329.6090982387,0
+GWAV.US,D,20250612,000000,23.551,23.76,22.022,22.418,8699.1000086991,0
+GWAV.US,D,20250613,000000,22,22.3045,20.46,21.12,10805.7636471694,0
+GWAV.US,D,20250616,000000,22,22,20.9,21.549,8055.627280782901,0
+GWAV.US,D,20250617,000000,21.89,22,20.735,21.56,7928.6000079286005,0
+GWAV.US,D,20250618,000000,21.23,22.33,20.735,22,17336.490926427403,0
+GWAV.US,D,20250620,000000,22.704,22.704,20.691,20.878,6916.645461462101,0
+GWAV.US,D,20250623,000000,20.79,20.9,18.931,19.591,16030.472743303202,0
+GWAV.US,D,20250624,000000,20.46,21.384,19.25,21.175,12391.281830573102,0
+GWAV.US,D,20250625,000000,22,22,20.592,20.988,4004.5090949136,0
+GWAV.US,D,20250626,000000,20.361,21.23,20.361,20.9,5812.500005812501,0
+GWAV.US,D,20250627,000000,20.9,21.571,20.79,21.307,4353.9272770812,0
+GWAV.US,D,20250630,000000,21.956,21.956,20.911,21.23,4045.8454585913005,0
+GWAV.US,D,20250701,000000,21.23,21.67,20.581,21.153,6062.890915153801,0
+GWAV.US,D,20250702,000000,20.9,21.56,20.57,20.856,5952.8545514074,0
+GWAV.US,D,20250703,000000,20.9,22.275,20.856,22,6902.109097811201,0
+GWAV.US,D,20250707,000000,21.34,22.264,21.131,21.758,5151.827277879101,0
+GWAV.US,D,20250708,000000,22,22.528,21.846,22.154,6355.636369992,0
+GWAV.US,D,20250709,000000,22.55,23.793,22.55,23.199,7458.6636438223,0
+GWAV.US,D,20250710,000000,23.276,27.379,23.078,25.74,75856.5637122202,0
+GWAV.US,D,20250711,000000,26.4,27.17,23.1,24.024,23364.809114273903,0
+GWAV.US,D,20250714,000000,23.111,23.87,22.891,23.298,6940.509097849601,0
+GWAV.US,D,20250715,000000,24.2,24.2,22.561,23.089,10157.045464702502,0
+GWAV.US,D,20250716,000000,23.001,24.409,23.001,23.804,8948.0636453117,0
+GWAV.US,D,20250717,000000,23.848,24.189,23.1,23.21,13777.154559231702,0
+GWAV.US,D,20250718,000000,23.892,25.63,23.1,25.014,20766.8272934941,0
+GWAV.US,D,20250721,000000,25.564,31.35,25.289,31.24,74374.1455289196,0
+GWAV.US,D,20250722,000000,30.25,31.68,27.5,30.69,26864.172754136904,0
+GWAV.US,D,20250723,000000,30.316,34.4519,30.316,31.9,24541.645479087103,0
+GWAV.US,D,20250724,000000,32.12,32.12,28.061,29.161,18472.054563926602,0
+GWAV.US,D,20250725,000000,29.348,30.47,28.6,29.92,10336.036373972402,0
+GWAV.US,D,20250728,000000,30.8,30.8,22.55,25.19,26932.8818451147,0
+GWAV.US,D,20250729,000000,26.4,26.576,23.0451,24.42,12914.909103824,0
+GWAV.US,D,20250730,000000,24.31,24.618,22.616,23.012,8896.36364526,0
+GWAV.US,D,20250731,000000,22.913,23.639,22,22.319,11688.4272844157,0
+GWAV.US,D,20250801,000000,22,22.209,21.23,21.571,10910.918192729101,0
+GWAV.US,D,20250804,000000,22.44,23.529,21.78,23.056,4767.000004767,0
+GWAV.US,D,20250805,000000,22.55,23.98,22,23.177,5493.0727327658005,0
+GWAV.US,D,20250806,000000,23.1,23.155,21.824,22.22,5370.390914461301,0
+GWAV.US,D,20250807,000000,22.275,22.495,21.208,21.461,8256.6000082566,0
+GWAV.US,D,20250808,000000,20.9,22.55,20.504,20.9,9419.363645783002,0
+GWAV.US,D,20250811,000000,20.9,21.098,20.097,20.856,8459.927281187202,0
+GWAV.US,D,20250812,000000,20.46,20.856,19.47,19.8,16907.354562361903,0
+GWAV.US,D,20250813,000000,20.174,20.988,20.152,20.625,7790.381825972201,0
+GWAV.US,D,20250814,000000,21.34,21.34,19.8,20.57,20427.6818386095,0
+GWAV.US,D,20250815,000000,20.13,20.9,20.086,20.306,7737.081825918901,0
+GWAV.US,D,20250818,000000,19.701,20.361,19.701,19.833,5449.1272781764,0
+GWAV.US,D,20250819,000000,19.8,20.0739,18.161,18.656,13928.863650292502,0
+GWAV.US,D,20250820,000000,18.92,18.964,17.985,18.227,36595.536400231904,0
+GWAV.US,D,20250821,000000,13.2,13.42,9.372,9.922,211557.90021155792,0
+GWAV.US,D,20250822,000000,11,11.891,7.755,8.58,483341.26411970495,0
+GWAV.US,D,20250825,000000,8.22,10.39,7.55,9.36,227604,0
+GWAV.US,D,20250826,000000,8.32,8.7142,7.45,8.185,121690,0
+GWAV.US,D,20250827,000000,8.15,8.29,7.51,7.75,48424,0
+GWAV.US,D,20250828,000000,7.72,7.72,7.04,7.13,52674,0
+GWAV.US,D,20250829,000000,7,7.14,6.69,6.8,45671,0
+GWAV.US,D,20250902,000000,6.66,6.82,6.1,6.26,51570,0
+GWAV.US,D,20250903,000000,6.44,7.46,6.13,7.18,123741,0
+GWAV.US,D,20250904,000000,7.19,7.19,6.46,6.59,52070,0
+GWAV.US,D,20250905,000000,6.57,6.8835,6.31,6.42,50032,0
+GWAV.US,D,20250908,000000,6.44,6.45,6.02,6.255,47983,0
+GWAV.US,D,20250909,000000,6.26,6.5,6.13,6.265,55052,0
+GWAV.US,D,20250910,000000,6.27,6.4081,6.15,6.315,59401,0
+GWAV.US,D,20250911,000000,6.35,6.9954,6.28,6.9,46506,0
+GWAV.US,D,20250912,000000,6.9,7.7237,6.8,7.46,70037,0
+GWAV.US,D,20250915,000000,7.17,7.21,6.61,6.61,34187,0
+GWAV.US,D,20250916,000000,6.63,6.682,6.21,6.3,24346,0
+GWAV.US,D,20250917,000000,6.27,6.7958,6.27,6.64,82784,0
+GWAV.US,D,20250918,000000,6.71,7.22,6.7,7.11,52838,0
+GWAV.US,D,20250919,000000,6.87,7.0767,6.87,7.03,17443,0
+GWAV.US,D,20250922,000000,7.01,7.01,6.7,6.8,28788,0
+GWAV.US,D,20250923,000000,6.7,6.8799,6.68,6.865,32170,0
+GWAV.US,D,20250924,000000,6.75,6.87,6.43,6.48,34709,0
+GWAV.US,D,20250925,000000,6.48,6.7,6.36,6.66,34901,0
+GWAV.US,D,20250926,000000,6.64,7.37,6.529,7,60036,0
+GWAV.US,D,20250929,000000,6.89,7.14,6.57,6.72,37830,0
+GWAV.US,D,20250930,000000,6.68,6.9745,6.6,6.78,12910,0
+GWAV.US,D,20251001,000000,6.61,6.74,6.55,6.73,13542,0
+GWAV.US,D,20251002,000000,6.66,6.785,6.6258,6.7044,6473,0
+GWAV.US,D,20251003,000000,6.7,7.04,6.65,6.69,86716,0
+GWAV.US,D,20251006,000000,7.39,7.39,6.7,6.89,49999,0
+GWAV.US,D,20251007,000000,6.84,8.7399,6.815,7.77,841101,0
+GWAV.US,D,20251008,000000,6.99,7.28,6.67,6.68,86979,0
+GWAV.US,D,20251009,000000,6.68,6.8666,6.41,6.4219,30368,0
+GWAV.US,D,20251010,000000,6.46,7.7,6.46,7.19,307646,0
+GWAV.US,D,20251013,000000,7.12,8.78,6.87,8.51,1832069,0
+GWAV.US,D,20251014,000000,17.16,24,15.05,17.55,25973819,0
+GWAV.US,D,20251015,000000,13.71,16,10.36,12.2,939180,0
+GWAV.US,D,20251016,000000,11.76,11.795,8.71,8.88,361949,0
+GWAV.US,D,20251017,000000,9,9.99,8.34,8.66,253916,0
+GWAV.US,D,20251020,000000,8.28,9.2,8.01,8.98,187104,0
+GWAV.US,D,20251021,000000,9,9.66,8.795,8.98,115962,0
+GWAV.US,D,20251022,000000,8.75,9.5486,8.53,8.55,472309,0
+GWAV.US,D,20251023,000000,8.5,8.9686,8.3825,8.7,225293,0
+GWAV.US,D,20251024,000000,8.19,8.55,7.88,8.08,94081,0
+GWAV.US,D,20251027,000000,7.72,7.95,7.56,7.77,53018,0
+GWAV.US,D,20251028,000000,7.88,8.57,7.4,7.75,82932,0
+GWAV.US,D,20251029,000000,7.5,7.73,6.83,7.08,57212,0
+GWAV.US,D,20251030,000000,6.83,7.75,6.6,7.26,167994,0
+GWAV.US,D,20251031,000000,7.15,7.2673,6.4,6.45,371791,0
+GWAV.US,D,20251103,000000,6.33,6.332,5.51,6.02,181247,0
+GWAV.US,D,20251104,000000,6,6,5.51,5.58,62276,0
+GWAV.US,D,20251105,000000,5.48,7.08,5.48,6.36,276386,0
+GWAV.US,D,20251106,000000,5.97,6.2523,5.7,6.18,70439,0
+GWAV.US,D,20251107,000000,6.11,6.89,5.98,6.57,79021,0
+GWAV.US,D,20251110,000000,6.28,6.79,6.28,6.76,33353,0
+GWAV.US,D,20251111,000000,6.76,6.95,6.7246,6.78,19231,0
+GWAV.US,D,20251112,000000,6.85,6.95,6.6201,6.93,49024,0
+GWAV.US,D,20251113,000000,6.61,7.07,6.58,6.8,44334,0
+GWAV.US,D,20251114,000000,6.69,6.84,6.4336,6.49,25260,0
+GWAV.US,D,20251117,000000,6.53,6.57,6.04,6.29,16249,0
+GWAV.US,D,20251118,000000,6.25,6.7742,6.1939,6.39,11486,0
+GWAV.US,D,20251119,000000,6.25,6.71,6.2,6.42,25549,0
+GWAV.US,D,20251120,000000,6.42,6.8612,5.78,5.78,24513,0
+GWAV.US,D,20251121,000000,5.63,5.897543,4.525,4.61,65773,0
+GWAV.US,D,20251124,000000,4.62,4.7,4.2536,4.57,27809,0
+GWAV.US,D,20251125,000000,4.52,5.45,4.36,5.3,42416,0
+GWAV.US,D,20251126,000000,5.33,5.73,5.3,5.73,16441,0
+GWAV.US,D,20251128,000000,5.64,6.7,5.51,6.64,52155,0
+GWAV.US,D,20251201,000000,6.37,6.621,5.62,6.5,23395,0
+GWAV.US,D,20251202,000000,6.54,7,6.15,6.15,29518,0
+GWAV.US,D,20251203,000000,6.14,6.3409,6.1,6.29,13501,0
+GWAV.US,D,20251204,000000,6.11,7.7,6.11,6.93,108997,0
+GWAV.US,D,20251205,000000,7.67,7.67,6.54,6.71,133391,0
+GWAV.US,D,20251208,000000,7,8.49,6.9,7.44,129855,0
+GWAV.US,D,20251209,000000,7.18,7.48,6.84,7.13,479259,0
+GWAV.US,D,20251210,000000,8.33,8.5,7.13,8,1063528,0
+GWAV.US,D,20251211,000000,7.5,7.5,6.4606,7.04,139791,0
+GWAV.US,D,20251212,000000,7,7.18,6.52,6.71,67002,0
+GWAV.US,D,20251215,000000,6.3,6.5,5.15,6.27,79545,0
+GWAV.US,D,20251216,000000,6.25,6.25,5.705,6.14,21805,0
+GWAV.US,D,20251217,000000,6,6.0232,5.49,5.6,29602,0
+GWAV.US,D,20251218,000000,5.8,5.8134,5.5101,5.6,19129,0
+GWAV.US,D,20251219,000000,5.66,5.9513,5.37,5.55,29154,0
+GWAV.US,D,20251222,000000,5.62,5.83,5.498,5.6,27322,0
+GWAV.US,D,20251223,000000,5.54,5.9013,5.25,5.52,34345,0
+GWAV.US,D,20251224,000000,5.398,5.4865,5.17,5.42,10374,0
+GWAV.US,D,20251226,000000,5.39,5.9,5.39,5.83,58085,0
+GWAV.US,D,20251229,000000,5.65,5.71,5.18,5.49,29161,0
+GWAV.US,D,20251230,000000,5.45,5.7,5.33,5.68,42842,0
+GWAV.US,D,20251231,000000,5.61,5.8,5.22,5.24,106071,0
+GWAV.US,D,20260102,000000,5.23,5.23,4.45,4.65,71554,0
+GWAV.US,D,20260105,000000,4.8,5.25,4.61,4.94,92102,0
+GWAV.US,D,20260106,000000,5.37,5.37,4.8985,5.11,54303,0
+GWAV.US,D,20260107,000000,5.19,5.21,4.75,4.85,43806,0
+GWAV.US,D,20260108,000000,4.74,5.2,4.7,5.0874,35495,0
+GWAV.US,D,20260109,000000,5.08,5.08,4.51,4.58,41589,0
+GWAV.US,D,20260112,000000,4.68,4.89,4.4201,4.85,27575,0
+GWAV.US,D,20260113,000000,4.8,4.8,4.3,4.445,41753,0
+GWAV.US,D,20260114,000000,4.38,4.8,4.3601,4.7235,43136,0
+GWAV.US,D,20260115,000000,4.77,5.09,4.5411,4.84,44998,0
+GWAV.US,D,20260116,000000,5.4,6.24,5.05,5.53,6229297,0
+GWAV.US,D,20260120,000000,4.89,5.5228,4.81,5,162534,0
+GWAV.US,D,20260121,000000,4.86,5.38,4.86,5.22,67339,0
+GWAV.US,D,20260122,000000,5.15,5.8,5.06,5.74,73883,0
+GWAV.US,D,20260123,000000,5.6,5.9,5.271,5.28,77300,0
+GWAV.US,D,20260126,000000,5.31,5.465,4.8801,5.01,66105,0
+GWAV.US,D,20260127,000000,5.01,5.01,4.7,4.9,34094,0
+GWAV.US,D,20260128,000000,4.86,4.87,4.575,4.62,30305,0
+GWAV.US,D,20260129,000000,4.6,4.87,4.42,4.69,49748,0
+GWAV.US,D,20260130,000000,4.56,4.76,4.51,4.57,31847,0
+GWAV.US,D,20260202,000000,4.62,5,4.62,4.88,38863,0
+GWAV.US,D,20260203,000000,4.859,4.86,4.51,4.8,21260,0
+GWAV.US,D,20260204,000000,4.81,4.81,4.51,4.77,15448,0
+GWAV.US,D,20260205,000000,4.56,4.67,4.251,4.55,1166209,0
+GWAV.US,D,20260206,000000,5.07,5.2,4.32,4.48,160588,0
+GWAV.US,D,20260209,000000,4.44,4.5599,4.26,4.36,43010,0
+GWAV.US,D,20260210,000000,4.31,4.54,4.21,4.37,41669,0
+GWAV.US,D,20260211,000000,4.57,4.5845,3.91,4.14,26958,0
+GWAV.US,D,20260212,000000,4.11,4.33,3.85,4.01,18627,0
+GWAV.US,D,20260213,000000,4.01,4.0179,3.8564,3.95,16590,0
+GWAV.US,D,20260217,000000,3.84,4.08,3.66,3.82,38737,0
+GWAV.US,D,20260218,000000,3.92,3.92,3.7,3.765,12939,0
diff --git a/daily/us/nasdaq stocks/1/gxai.us.txt b/daily/us/nasdaq stocks/1/gxai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd1008dd37a3a7e606afa4ea2eed3708ed532135
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gxai.us.txt	
@@ -0,0 +1,755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXAI.US,D,20230215,000000,54.6,60.12,48,48.6,100208.33329325,0
+GXAI.US,D,20230216,000000,48,61.8,47.4,54,83057.249966777,0
+GXAI.US,D,20230217,000000,54,54.6,39.66,45.72,55244.166644569,0
+GXAI.US,D,20230221,000000,42.12,44.64,33.126,35.28,18999.416659067,0
+GXAI.US,D,20230222,000000,35.64,39.6,34.08,34.32,20934.666658293,0
+GXAI.US,D,20230223,000000,33.6,35.04,28.92,30.96,13185.166661393,0
+GXAI.US,D,20230224,000000,29.4,30.12,27.12,27.84,4725.9166647763,0
+GXAI.US,D,20230227,000000,29.16,29.64,24.8412,26.76,15841.999993663,0
+GXAI.US,D,20230228,000000,26.4,26.76,24.96,25.44,4572.8333315042,0
+GXAI.US,D,20230301,000000,25.68,26.3988,24.24,24.84,1772.3333326244,0
+GXAI.US,D,20230302,000000,26.268,26.268,22.8,23.16,6554.6666640448,0
+GXAI.US,D,20230303,000000,23.16,26.88,23.016,25.08,5960.0833309493,0
+GXAI.US,D,20230306,000000,26.28,27,21.96,22.8,13851.749994459,0
+GXAI.US,D,20230307,000000,22.32,23.04,21.8412,22.32,2628.1666656154,0
+GXAI.US,D,20230308,000000,22.0668,22.08,20.64,20.88,3214.9166653807,0
+GXAI.US,D,20230309,000000,20.4,21,19.44,19.5612,3765.4166651605,0
+GXAI.US,D,20230310,000000,19.8,21,15.96,19.08,7770.833330225,0
+GXAI.US,D,20230313,000000,19.8,19.8,16.32,16.56,2760.2499988959,0
+GXAI.US,D,20230314,000000,15.96,17.4,15.96,16.56,4016.66666506,0
+GXAI.US,D,20230315,000000,15.24,17.1264,14.64,16.32,10805.083329011,0
+GXAI.US,D,20230316,000000,16.4976,17.28,15.84,15.84,1486.2499994055,0
+GXAI.US,D,20230317,000000,17.76,17.76,15.84,16.44,2019.2499991923,0
+GXAI.US,D,20230320,000000,17.52,19.8,16.4412,17.16,3966.66666508,0
+GXAI.US,D,20230321,000000,16.8,17.6388,15.48,15.84,2187.7499991249,0
+GXAI.US,D,20230322,000000,17.4,17.4,14.88,15.72,6628.333330682,0
+GXAI.US,D,20230323,000000,15.24,16.44,14.88,15.48,2913.5833321679,0
+GXAI.US,D,20230324,000000,15.84,16.56,13.92,14.52,4010.6666650624,0
+GXAI.US,D,20230327,000000,15.24,18,15,16.2,6851.1666639262,0
+GXAI.US,D,20230328,000000,16.2,16.2,14.88,14.88,2392.8333323762,0
+GXAI.US,D,20230329,000000,16.32,16.32,15.12,15.36,1710.2499993159,0
+GXAI.US,D,20230330,000000,15,16.44,14.6724,15.84,2959.4999988162,0
+GXAI.US,D,20230331,000000,15,15.96,14.76,15.72,2197.9999991208,0
+GXAI.US,D,20230403,000000,16.44,17.52,15.12,16.02,4432.2499982271,0
+GXAI.US,D,20230404,000000,19.56,28.8,18.12,24,1837037.2492652,0
+GXAI.US,D,20230405,000000,20.28,21.72,16.8,17.64,94999.916628667,0
+GXAI.US,D,20230406,000000,17.4,18.588,15.06,16.56,44180.083315661,0
+GXAI.US,D,20230410,000000,16.32,16.56,13.32,13.68,21892.833324576,0
+GXAI.US,D,20230411,000000,13.56,16.44,13.4484,14.88,23671.749990531,0
+GXAI.US,D,20230412,000000,13.92,15,13.614,14.52,12942.16666149,0
+GXAI.US,D,20230413,000000,13.68,16.68,13.68,14.88,29918.416654699,0
+GXAI.US,D,20230414,000000,15.36,15.6,13.92,14.16,11819.583328606,0
+GXAI.US,D,20230417,000000,15.36,17.4,14.6412,15.48,32510.916653662,0
+GXAI.US,D,20230418,000000,15.48,16.44,15.0132,15.12,10045.166662649,0
+GXAI.US,D,20230419,000000,15.84,15.84,14.52,14.64,2348.9999990604,0
+GXAI.US,D,20230420,000000,14.4,15.0048,12.12,12.48,9192.6666629896,0
+GXAI.US,D,20230421,000000,12.72,16.44,12.72,14.16,117294.24995308,0
+GXAI.US,D,20230424,000000,12.96,13.56,12.12,12.72,26372.749989451,0
+GXAI.US,D,20230425,000000,12.48,13.08,10.836,11.2332,26161.416656202,0
+GXAI.US,D,20230426,000000,11.3988,11.9388,11.16,11.3268,5320.4999978718,0
+GXAI.US,D,20230427,000000,11.4,11.6988,10.602,10.7664,4315.4999982738,0
+GXAI.US,D,20230428,000000,10.969,11.28,10.2024,10.68,5840.7499976637,0
+GXAI.US,D,20230501,000000,11.592,11.76,10.2,10.6512,7244.4166637689,0
+GXAI.US,D,20230502,000000,10.908,10.92,10.26,10.344,1985.3333325392,0
+GXAI.US,D,20230503,000000,10.32,10.92,10.2,10.44,1949.2499992203,0
+GXAI.US,D,20230504,000000,10.5564,11.3988,10.2,10.86,2807.2499988771,0
+GXAI.US,D,20230505,000000,11.16,12.6,11.16,12.3612,4035.0833317193,0
+GXAI.US,D,20230508,000000,12.48,12.6,10.728,11.28,8361.666663322,0
+GXAI.US,D,20230509,000000,10.9416,11.76,10.9416,11.238,4382.8333315802,0
+GXAI.US,D,20230510,000000,11.64,13.92,11.0424,12.0804,13681.249994528,0
+GXAI.US,D,20230511,000000,11.8836,12.48,11.4,11.88,3451.8333319526,0
+GXAI.US,D,20230512,000000,11.4,11.8788,10.9272,11.046,5321.8333312046,0
+GXAI.US,D,20230515,000000,10.92,11.7588,10.92,11.2812,2637.8333322782,0
+GXAI.US,D,20230516,000000,11.508,13.2,11.124,12.48,18870.999992452,0
+GXAI.US,D,20230517,000000,12.24,12.36,11.448,11.5224,4342.499998263,0
+GXAI.US,D,20230518,000000,11.52,12.6,11.52,12.24,1701.3333326528,0
+GXAI.US,D,20230519,000000,12.24,12.72,11.5212,11.8812,13125.24999475,0
+GXAI.US,D,20230522,000000,12.6,12.84,11.94,12.36,4472.2499982111,0
+GXAI.US,D,20230523,000000,12.48,12.6,11.7612,12,5424.2499978303,0
+GXAI.US,D,20230524,000000,12.12,12.48,9.3612,9.7728,78093.916635429,0
+GXAI.US,D,20230525,000000,9.7464,9.7464,7.944,8.8788,34122.916653018,0
+GXAI.US,D,20230526,000000,8.6388,8.88,8.1684,8.7,8060.4166634425,0
+GXAI.US,D,20230530,000000,8.1,8.7588,7.2984,8.4,10837.083328999,0
+GXAI.US,D,20230531,000000,8.64,8.64,7.86,8.0436,11789.166661951,0
+GXAI.US,D,20230601,000000,8.418,8.418,7.356,8.04,6047.0833309145,0
+GXAI.US,D,20230602,000000,7.92,8.3976,7.8,8.2176,4034.4166650529,0
+GXAI.US,D,20230605,000000,8.0341,8.6388,7.824,8.4132,2767.3333322264,0
+GXAI.US,D,20230606,000000,8.0928,8.76,8.0928,8.68973,2555.6666656444,0
+GXAI.US,D,20230607,000000,8.76,8.76,8.04,8.4,8012.499996795,0
+GXAI.US,D,20230608,000000,8.16,8.448,7.92,8.28,3670.2499985319,0
+GXAI.US,D,20230609,000000,8.25,8.3508,8.04,8.34,1324.2499994703,0
+GXAI.US,D,20230612,000000,8.46,9.35879,8.3436,8.94,6203.333330852,0
+GXAI.US,D,20230613,000000,9.12,9.96,8.8812,9.5688,14087.833327698,0
+GXAI.US,D,20230614,000000,9.84,10.56,9.372,9.42,10514.583329128,0
+GXAI.US,D,20230615,000000,9.72,10.5168,9.24,9.744,5897.499997641,0
+GXAI.US,D,20230616,000000,9.6,10.32,8.7636,8.7636,7656.7499969373,0
+GXAI.US,D,20230620,000000,9,9.6444,8.4492,8.58,3997.8333317342,0
+GXAI.US,D,20230621,000000,8.52,8.99879,8.2236,8.2236,5391.7499978433,0
+GXAI.US,D,20230622,000000,8.1588,10.32,7.6032,8.652,74145.083303675,0
+GXAI.US,D,20230623,000000,8.76,9.96,7.944,9.84,73223.916637377,0
+GXAI.US,D,20230626,000000,9.6012,9.84,8.928,9.12,19482.416658874,0
+GXAI.US,D,20230627,000000,9.108,9.108,8.16,8.58059,21424.49999143,0
+GXAI.US,D,20230628,000000,8.4,8.7444,8.0472,8.184,12617.999994953,0
+GXAI.US,D,20230629,000000,8.28,8.52,8.10012,8.376,5719.9166643787,0
+GXAI.US,D,20230630,000000,9,9,8.16,8.31,6297.9999974808,0
+GXAI.US,D,20230703,000000,8.16,8.87639,8.16,8.412,4828.0833314021,0
+GXAI.US,D,20230705,000000,8.52,8.69999,8.328,8.3988,4919.3333313656,0
+GXAI.US,D,20230706,000000,8.52,8.55,7.8888,8.4012,9346.666662928,0
+GXAI.US,D,20230707,000000,7.9356,8.51639,7.9356,8.352,3677.4166651957,0
+GXAI.US,D,20230710,000000,8.52,8.7,8.16,8.7,5890.6666643104,0
+GXAI.US,D,20230711,000000,8.4984,8.64,8.2812,8.40121,1776.8333326226,0
+GXAI.US,D,20230712,000000,8.298,19.2,8.2968,16.08,1153144.7495387,0
+GXAI.US,D,20230713,000000,12.48,13.56,9.84,12.24,268849.83322579,0
+GXAI.US,D,20230714,000000,11.1192,13.0788,10.44,10.6908,76774.833302623,0
+GXAI.US,D,20230717,000000,10.0644,10.2546,9.36,9.3732,24295.749990282,0
+GXAI.US,D,20230718,000000,9.6,9.96,9.0132,9.588,9146.0833296749,0
+GXAI.US,D,20230719,000000,9.8304,9.90599,9.1428,9.71879,14780.833327421,0
+GXAI.US,D,20230720,000000,9.7752,9.84,8.712,8.88,12892.249994843,0
+GXAI.US,D,20230721,000000,8.85,9.33468,8.4,8.6388,5661.5833310687,0
+GXAI.US,D,20230724,000000,8.4,9,8.2788,8.502,6348.6666641272,0
+GXAI.US,D,20230725,000000,8.292,8.964,8.1624,8.1624,4565.2499981739,0
+GXAI.US,D,20230726,000000,8.508,8.508,7.8,8.04,6128.7499975485,0
+GXAI.US,D,20230727,000000,8.136,8.388,7.9272,8.148,9040.2499963839,0
+GXAI.US,D,20230728,000000,8.148,8.64,8.148,8.4,12054.666661845,0
+GXAI.US,D,20230731,000000,8.16,8.64,8.16,8.6148,8665.833329867,0
+GXAI.US,D,20230801,000000,8.6316,9.4068,8.2272,9.24,16137.333326878,0
+GXAI.US,D,20230802,000000,9.228,9.228,8.52,8.9988,5040.4166646505,0
+GXAI.US,D,20230803,000000,8.76,8.9988,8.4,8.76,2716.2499989135,0
+GXAI.US,D,20230804,000000,8.622,8.9976,8.166,8.4,9492.3333295364,0
+GXAI.US,D,20230807,000000,8.52,9.0468,8.172,8.604,2822.5833322043,0
+GXAI.US,D,20230808,000000,9.846,10.53,7.5756,8.256,350193.24985992,0
+GXAI.US,D,20230809,000000,7.692,8.88,7.44,8.7468,41170.499983532,0
+GXAI.US,D,20230810,000000,8.4888,8.64,7.92,8.64,8615.3333298872,0
+GXAI.US,D,20230811,000000,8.748,8.748,8.16,8.292,4567.499998173,0
+GXAI.US,D,20230814,000000,8.1156,8.52,8.1156,8.3076,5624.99999775,0
+GXAI.US,D,20230815,000000,8.112,8.4,7.926,8.04,7029.166663855,0
+GXAI.US,D,20230816,000000,8.16,8.244,7.2,7.476,7504.0833303317,0
+GXAI.US,D,20230817,000000,7.152,7.152,6.24,6.4224,8660.1666632026,0
+GXAI.US,D,20230818,000000,6.468,6.7248,6.2424,6.426,1594.9166660287,0
+GXAI.US,D,20230821,000000,6.576,6.72,6.27,6.42,1369.6666661188,0
+GXAI.US,D,20230822,000000,6.432,7.2,6.24,6.24,2463.2499990147,0
+GXAI.US,D,20230823,000000,6.42,6.438,6.24,6.3612,1803.0833326121,0
+GXAI.US,D,20230824,000000,6.048,7.2324,4.092,5.4552,20017.91665866,0
+GXAI.US,D,20230825,000000,5.724,5.724,4.92,5.064,6187.9166641915,0
+GXAI.US,D,20230828,000000,5.472,5.76,5.2032,5.28,11713.749995315,0
+GXAI.US,D,20230829,000000,5.7456,6.12,4.476,4.7412,21819.499991272,0
+GXAI.US,D,20230830,000000,4.5984,5.388,4.5768,5.172,14043.583327716,0
+GXAI.US,D,20230831,000000,5.0784,5.52,4.968,5.28,15757.916660364,0
+GXAI.US,D,20230901,000000,5.472,5.592,5.0496,5.0496,4326.666664936,0
+GXAI.US,D,20230905,000000,5.1888,5.19,4.8084,4.8168,13945.499994422,0
+GXAI.US,D,20230906,000000,4.86121,5.9988,4.68,5.376,110470.41662248,0
+GXAI.US,D,20230907,000000,5.256,5.2824,4.32,4.7748,21767.16665796,0
+GXAI.US,D,20230908,000000,4.872,5.04,4.452,4.83,5899.4999976402,0
+GXAI.US,D,20230911,000000,4.596,5.7876,4.326,4.6452,149567.33327351,0
+GXAI.US,D,20230912,000000,4.644,4.9944,4.32,4.908,50567.083313107,0
+GXAI.US,D,20230913,000000,4.8,4.8012,3.99,4.488,33643.833319876,0
+GXAI.US,D,20230914,000000,4.344,4.68,3.984,4.236,34721.999986111,0
+GXAI.US,D,20230915,000000,4.3956,4.5144,3.858,4.284,20561.833325109,0
+GXAI.US,D,20230918,000000,4.56,4.56,4.08,4.0968,15160.583327269,0
+GXAI.US,D,20230919,000000,4.2684,4.4604,3.7188,3.7992,23721.083323845,0
+GXAI.US,D,20230920,000000,3.8664,4.08,3.7812,4.02,49499.9999802,0
+GXAI.US,D,20230921,000000,3.9,3.96,3.6,3.6744,27868.916655519,0
+GXAI.US,D,20230922,000000,3.7392,3.912,3.3864,3.696,126007.66661626,0
+GXAI.US,D,20230925,000000,3.7788,4.194,3.6,3.912,33363.833319988,0
+GXAI.US,D,20230926,000000,3.8496,4.5348,3.6012,4.2636,33557.499986577,0
+GXAI.US,D,20230927,000000,4.176,5.28,3.96,5.04,93908.58329577,0
+GXAI.US,D,20230928,000000,5.106,5.27879,4.05,4.356,41213.083316848,0
+GXAI.US,D,20230929,000000,4.296,4.536,4.05,4.14,30195.083321255,0
+GXAI.US,D,20231002,000000,4.404,4.68,4.32241,4.57919,24539.833323517,0
+GXAI.US,D,20231003,000000,4.68,5.5944,4.68,5.292,107518.83329033,0
+GXAI.US,D,20231004,000000,5.3976,5.5188,4.68,5.28,41491.499983403,0
+GXAI.US,D,20231005,000000,5.1216,5.52,4.92,5.4,23510.749990596,0
+GXAI.US,D,20231006,000000,5.3268,6.36,5.28,6.36,38196.499984721,0
+GXAI.US,D,20231009,000000,6.84,6.96,5.856,6.6,70276.083305223,0
+GXAI.US,D,20231010,000000,6.96,7.2,6.48,6.92399,31121.166654218,0
+GXAI.US,D,20231011,000000,6.924,8.16,6.72,7.644,67147.416639808,0
+GXAI.US,D,20231012,000000,7.44,9.36,7.32,8.3712,114571.0832875,0
+GXAI.US,D,20231013,000000,8.8692,12.36,8.64,11.58,305668.74987773,0
+GXAI.US,D,20231016,000000,12.12,12.12,6.60001,8.376,248432.91656729,0
+GXAI.US,D,20231017,000000,8.64,8.76,6.726,6.9864,80203.916634585,0
+GXAI.US,D,20231018,000000,6.9744,7.4304,5.7612,6.3012,72937.333304158,0
+GXAI.US,D,20231019,000000,5.976,6.24,5.8272,5.94,26457.166656084,0
+GXAI.US,D,20231020,000000,5.52,5.8464,5.0508,5.358,18537.583325918,0
+GXAI.US,D,20231023,000000,5.7024,5.7024,4.4808,4.776,39879.416650715,0
+GXAI.US,D,20231024,000000,4.776,4.8,4.2672,4.5204,29410.416654903,0
+GXAI.US,D,20231025,000000,4.6896,5.604,4.524,4.8,52134.08331248,0
+GXAI.US,D,20231026,000000,5.1816,5.28,4.8,4.9968,10929.749995628,0
+GXAI.US,D,20231027,000000,5.0124,5.9232,4.8144,5.376,26132.999989547,0
+GXAI.US,D,20231030,000000,5.2152,5.2152,4.5816,4.788,27065.249989174,0
+GXAI.US,D,20231031,000000,5.028,5.04,4.56,4.68,17941.499992823,0
+GXAI.US,D,20231101,000000,4.8696,5.12399,4.56,4.572,17381.749993047,0
+GXAI.US,D,20231102,000000,4.572,4.84679,4.4424,4.6824,6644.166664009,0
+GXAI.US,D,20231103,000000,4.77,4.8,4.2132,4.56,13619.083327886,0
+GXAI.US,D,20231106,000000,4.452,4.71599,4.32012,4.69439,9776.0833294229,0
+GXAI.US,D,20231107,000000,4.56,4.8,4.2144,4.4532,11155.166662205,0
+GXAI.US,D,20231108,000000,4.38,4.4028,3.5556,3.6612,37487.166651672,0
+GXAI.US,D,20231109,000000,3.708,4.0308,3.5412,3.672,25141.833323277,0
+GXAI.US,D,20231110,000000,3.8844,4.3152,3.6012,3.9972,25390.249989844,0
+GXAI.US,D,20231113,000000,4.17,4.272,3.9972,4.08,7979.3333301416,0
+GXAI.US,D,20231114,000000,4.1904,4.2,3.7452,3.756,9169.8333296654,0
+GXAI.US,D,20231115,000000,3.87601,3.96,3.48,3.6828,11789.416661951,0
+GXAI.US,D,20231116,000000,3.7056,3.72,3.2328,3.6,108513.91662326,0
+GXAI.US,D,20231117,000000,3.5688,4.1064,3.48,3.9,22195.583324455,0
+GXAI.US,D,20231120,000000,3.8364,4.7988,3.78,4.596,55495.666644468,0
+GXAI.US,D,20231121,000000,4.596,4.596,4.2732,4.5,9441.9166628899,0
+GXAI.US,D,20231122,000000,4.4112,4.9188,4.2636,4.68,12989.499994804,0
+GXAI.US,D,20231124,000000,5.016,5.016,4.4436,4.74,2239.2499991043,0
+GXAI.US,D,20231127,000000,4.98,4.98,4.536,4.5768,10320.833329205,0
+GXAI.US,D,20231128,000000,4.68,4.80121,4.452,4.5396,7292.8333304162,0
+GXAI.US,D,20231129,000000,5.04,5.04,4.4436,4.512,10350.333329193,0
+GXAI.US,D,20231130,000000,4.86,4.86,4.2,4.38,6219.8333308454,0
+GXAI.US,D,20231201,000000,3.996,4.6224,3.996,4.56,10291.083329217,0
+GXAI.US,D,20231204,000000,4.56,4.7976,4.0836,4.344,34751.333319433,0
+GXAI.US,D,20231205,000000,4.77,5.214,4.3896,5.1468,40285.833317219,0
+GXAI.US,D,20231206,000000,5.184,5.3988,4.4532,4.7412,37281.249985088,0
+GXAI.US,D,20231207,000000,4.314,4.45319,4.002,4.3776,11216.583328847,0
+GXAI.US,D,20231208,000000,4.2348,4.3788,4.044,4.266,6816.8333306066,0
+GXAI.US,D,20231211,000000,4.536,4.536,3.9996,4.308,4943.2499980227,0
+GXAI.US,D,20231212,000000,4.416,4.416,4.08,4.092,4191.9166649899,0
+GXAI.US,D,20231213,000000,4.1436,4.1436,3.8472,4.1049,12836.166661532,0
+GXAI.US,D,20231214,000000,4.2,4.296,3.96,4.1292,12736.249994906,0
+GXAI.US,D,20231215,000000,4.1556,4.1988,3.7476,4.0224,15090.583327297,0
+GXAI.US,D,20231218,000000,4.068,4.14583,3.756,3.852,5217.1666645798,0
+GXAI.US,D,20231219,000000,4.2432,4.4364,3.744,4.0776,9594.8333294954,0
+GXAI.US,D,20231220,000000,4.1988,4.38,3.66,3.9216,36038.666652251,0
+GXAI.US,D,20231221,000000,3.9,4.068,3.696,4.068,39700.416650787,0
+GXAI.US,D,20231222,000000,4.092,4.14,3.78,4.14,3139.6666654108,0
+GXAI.US,D,20231226,000000,4.188,4.188,3.8316,4.0788,11028.083328922,0
+GXAI.US,D,20231227,000000,4.0812,4.2,3.72,4.08,15772.083327025,0
+GXAI.US,D,20231228,000000,3.9624,4.158,3.84,3.9012,10019.333329326,0
+GXAI.US,D,20231229,000000,4.08,4.14,3.84,4.08,7350.1666637266,0
+GXAI.US,D,20240102,000000,4.08,4.2,3.924,4.0668,4708.0833314501,0
+GXAI.US,D,20240103,000000,3.84,4.0608,3.666,3.816,6924.6666638968,0
+GXAI.US,D,20240104,000000,3.96,4.2,3.72,4.0776,8987.7499964049,0
+GXAI.US,D,20240105,000000,3.876,4.272,3.78,4.06423,26317.41665614,0
+GXAI.US,D,20240108,000000,4.1544,4.8,4.0512,4.734,23424.24999063,0
+GXAI.US,D,20240109,000000,4.8,4.8,4.20241,4.656,9646.3333294748,0
+GXAI.US,D,20240110,000000,4.5228,4.662,4.062,4.2,21804.999991278,0
+GXAI.US,D,20240111,000000,3.948,3.96,3.1572,3.6,65201.749973919,0
+GXAI.US,D,20240112,000000,3.324,3.6,3.2184,3.4092,21837.083324599,0
+GXAI.US,D,20240116,000000,3.3072,3.3072,3.0252,3.23879,107005.58329053,0
+GXAI.US,D,20240117,000000,3.156,3.3972,3,3.264,22273.416657757,0
+GXAI.US,D,20240118,000000,3,3.3552,3,3.0012,12708.33332825,0
+GXAI.US,D,20240119,000000,3.96,4.0092,2.694,2.97,643758.33307583,0
+GXAI.US,D,20240122,000000,2.748,2.7948,2.52,2.676,57341.66664373,0
+GXAI.US,D,20240123,000000,2.28,2.988,2.28,2.8764,67858.33330619,0
+GXAI.US,D,20240124,000000,2.8428,3,2.6532,2.9988,45999.9999816,0
+GXAI.US,D,20240125,000000,2.8536,3,2.652,2.736,19908.33332537,0
+GXAI.US,D,20240126,000000,2.736,2.9712,2.676,2.7612,19958.33332535,0
+GXAI.US,D,20240129,000000,2.7564,2.88,2.5248,2.568,9105.7499963577,0
+GXAI.US,D,20240130,000000,2.436,2.7648,2.436,2.556,20126.166658616,0
+GXAI.US,D,20240131,000000,2.724,2.8668,2.544,2.592,24424.166656897,0
+GXAI.US,D,20240201,000000,2.5572,2.66881,2.472,2.5332,11349.74999546,0
+GXAI.US,D,20240202,000000,2.412,2.52,2.328,2.4036,15423.083327164,0
+GXAI.US,D,20240205,000000,2.4,2.88,2.4,2.87759,37472.666651678,0
+GXAI.US,D,20240206,000000,2.7912,2.88,2.52,2.8704,9756.3333294308,0
+GXAI.US,D,20240207,000000,2.88,2.88,2.5236,2.75879,12756.333328231,0
+GXAI.US,D,20240208,000000,2.64,2.7588,2.526,2.532,10889.916662311,0
+GXAI.US,D,20240209,000000,2.6724,2.6952,2.532,2.5452,4038.5833317179,0
+GXAI.US,D,20240212,000000,2.6652,2.82,2.5296,2.5572,12849.24999486,0
+GXAI.US,D,20240213,000000,2.472,2.64,2.1696,2.6172,14593.166660829,0
+GXAI.US,D,20240214,000000,2.64,2.93579,2.4,2.6508,20256.416658564,0
+GXAI.US,D,20240215,000000,2.694,3.7188,2.5824,3.06,84842.66663273,0
+GXAI.US,D,20240216,000000,14.4,19.2,7.68,8.4816,9005735.4963977,0
+GXAI.US,D,20240220,000000,6.5832,8.16,6.5544,7.5252,399733.49984011,0
+GXAI.US,D,20240221,000000,6.6816,7.104,4.89,5.3172,227385.66657571,0
+GXAI.US,D,20240222,000000,5.4444,8.64,4.9404,6.0648,862499.41632167,0
+GXAI.US,D,20240223,000000,5.6952,7.56,5.4012,6.354,260414.58322917,0
+GXAI.US,D,20240226,000000,6.2796,10.6212,6.2796,7.968,652807.74973888,0
+GXAI.US,D,20240227,000000,8.22,10.56,7.2012,7.2372,559397.41644291,0
+GXAI.US,D,20240228,000000,8.028,8.028,6.4956,6.6312,136673.33327866,0
+GXAI.US,D,20240229,000000,6.7452,6.96,5.7,6.39,85703.666632385,0
+GXAI.US,D,20240301,000000,6.2712,6.8508,5.904,6.5928,62265.166641761,0
+GXAI.US,D,20240304,000000,6.3948,6.8124,6,6.276,37195.999985122,0
+GXAI.US,D,20240305,000000,6.126,6.432,5.8824,6.0192,29145.999988342,0
+GXAI.US,D,20240306,000000,5.88,6.3,5.28,5.6688,81707.83330065,0
+GXAI.US,D,20240307,000000,5.4,6.5988,5.052,6.1632,130365.08328119,0
+GXAI.US,D,20240308,000000,6.31,6.545,5.33,6.325,300224,0
+GXAI.US,D,20240311,000000,6.37,6.5799,5.76,6,162675,0
+GXAI.US,D,20240312,000000,5.98,5.98,5.3,5.32,136276,0
+GXAI.US,D,20240313,000000,10.59,16.27,6.5,8.04,43556207,0
+GXAI.US,D,20240314,000000,9.2,9.74,7.63,8.6,1369733,0
+GXAI.US,D,20240315,000000,7.56,8.14,6.75,6.96,376920,0
+GXAI.US,D,20240318,000000,6.68,7.27,6.5003,6.71,294123,0
+GXAI.US,D,20240319,000000,6.5,6.8819,6.12,6.8,131417,0
+GXAI.US,D,20240320,000000,6.76,7.9,6.66,7.74,323444,0
+GXAI.US,D,20240321,000000,7.43,7.65,7.0601,7.37,89319,0
+GXAI.US,D,20240322,000000,7.1,7.18,5.92,6,177611,0
+GXAI.US,D,20240325,000000,6.35,6.6372,5.91,5.94,65255,0
+GXAI.US,D,20240326,000000,6.06,6.35,5.96,6.26,86408,0
+GXAI.US,D,20240327,000000,6.26,6.5199,6.02,6.14,54816,0
+GXAI.US,D,20240328,000000,6,6.23,6,6.14,28969,0
+GXAI.US,D,20240401,000000,6.03,6.32,5.9501,6.03,44915,0
+GXAI.US,D,20240402,000000,6.65,6.7,5.5,5.86,1406707,0
+GXAI.US,D,20240403,000000,5.65,6,5.4301,6,69266,0
+GXAI.US,D,20240404,000000,5.57,6.09,5.57,6,42678,0
+GXAI.US,D,20240405,000000,5.79,6.6,5.75,6.14,213469,0
+GXAI.US,D,20240408,000000,6.31,6.95,6.08,6.9,143443,0
+GXAI.US,D,20240409,000000,6.81,7.24,6.47,7.04,94163,0
+GXAI.US,D,20240410,000000,7.31,7.31,6.6,6.9,23452,0
+GXAI.US,D,20240411,000000,6.49,7.05,6.35,6.64,19898,0
+GXAI.US,D,20240412,000000,6.65,6.97,6.27,6.45,52857,0
+GXAI.US,D,20240415,000000,6.3,6.32,5.57,5.72,46449,0
+GXAI.US,D,20240416,000000,5.55,6.11,5.51,5.93,60549,0
+GXAI.US,D,20240417,000000,6.273,6.4,5.45,5.79,104156,0
+GXAI.US,D,20240418,000000,5.67,6.28,5.55,5.8,112095,0
+GXAI.US,D,20240419,000000,5.52,6.29,5.52,6.04,56000,0
+GXAI.US,D,20240422,000000,5.9,6.12,5.74,6.1,18714,0
+GXAI.US,D,20240423,000000,5.93,6.14,5.65,5.72,29192,0
+GXAI.US,D,20240424,000000,5.67,5.78,5.1,5.33,20413,0
+GXAI.US,D,20240425,000000,5.27,5.37,4.68,5.01,134141,0
+GXAI.US,D,20240426,000000,4.95,5.123,4.9071,4.99,10587,0
+GXAI.US,D,20240429,000000,4.97,5.2299,4.88,5.19,11635,0
+GXAI.US,D,20240430,000000,5.1,5.1,4.9,5.08,6348,0
+GXAI.US,D,20240501,000000,5.08,5.23,4.8751,4.89,13978,0
+GXAI.US,D,20240502,000000,4.71,4.71,4.45,4.5857,21424,0
+GXAI.US,D,20240503,000000,4.405,4.6599,4.3401,4.63,21133,0
+GXAI.US,D,20240506,000000,4.63,4.86,4.51,4.7,36416,0
+GXAI.US,D,20240507,000000,4.42,4.7,4.2,4.2,102059,0
+GXAI.US,D,20240508,000000,4.35,4.4,3.62,4.15,22795,0
+GXAI.US,D,20240509,000000,4.03,4.11,3.85,3.9,23157,0
+GXAI.US,D,20240510,000000,3.9,3.97,3.5201,3.58,29585,0
+GXAI.US,D,20240513,000000,3.55,3.77,3.25,3.76,51989,0
+GXAI.US,D,20240514,000000,3.67,3.98,3.565,3.86,37433,0
+GXAI.US,D,20240515,000000,3.86,3.8997,3.5,3.69,19811,0
+GXAI.US,D,20240516,000000,3.71,3.93,3.585,3.93,31606,0
+GXAI.US,D,20240517,000000,4.08,4.08,3.84,3.93,12705,0
+GXAI.US,D,20240520,000000,3.86,3.9,3.76,3.8,9941,0
+GXAI.US,D,20240521,000000,3.86,3.86,3.61,3.64,12792,0
+GXAI.US,D,20240522,000000,3.64,3.75,3.57,3.62,14318,0
+GXAI.US,D,20240523,000000,3.79,3.85,3.55,3.7,9725,0
+GXAI.US,D,20240524,000000,3.8294,3.8294,3.56,3.57,9038,0
+GXAI.US,D,20240528,000000,3.5,3.82,3.5,3.82,11308,0
+GXAI.US,D,20240529,000000,3.83,3.85,3.66,3.69,6866,0
+GXAI.US,D,20240530,000000,3.78,3.84,3.65,3.6628,3325,0
+GXAI.US,D,20240531,000000,3.75,3.8,3.75,3.75,3123,0
+GXAI.US,D,20240603,000000,4.0435,4.0435,3.6,4.01,7279,0
+GXAI.US,D,20240604,000000,3.89,3.89,3.74,3.82,4649,0
+GXAI.US,D,20240605,000000,3.86,3.89,3.65,3.71,4438,0
+GXAI.US,D,20240606,000000,3.58,3.7584,3.58,3.6111,5956,0
+GXAI.US,D,20240607,000000,3.76,3.76,3.53,3.65,5952,0
+GXAI.US,D,20240610,000000,3.65,3.66,3.5,3.5,9674,0
+GXAI.US,D,20240611,000000,3.5,3.64,3.33,3.33,7543,0
+GXAI.US,D,20240612,000000,3.49,3.6199,3.25,3.52,15901,0
+GXAI.US,D,20240613,000000,3.5103,3.93,3.5101,3.69,22113,0
+GXAI.US,D,20240614,000000,3.69,3.75,3.57,3.655,3766,0
+GXAI.US,D,20240617,000000,3.61,3.7,3.56,3.63,4835,0
+GXAI.US,D,20240618,000000,3.785,3.785,3.43,3.46,5900,0
+GXAI.US,D,20240620,000000,3.43,3.4602,3.0001,3.17,16861,0
+GXAI.US,D,20240621,000000,3.23,3.23,2.95,2.95,15701,0
+GXAI.US,D,20240624,000000,2.89,3.01,2.8,2.8,7517,0
+GXAI.US,D,20240625,000000,3.04,3.2381,2.9,2.9,6633,0
+GXAI.US,D,20240626,000000,3.2599,3.2599,2.66,2.66,4886,0
+GXAI.US,D,20240627,000000,2.98,2.98,2.752,2.76,8136,0
+GXAI.US,D,20240628,000000,2.74,2.78,2.7,2.78,7696,0
+GXAI.US,D,20240701,000000,2.78,2.78,2.73,2.73,3150,0
+GXAI.US,D,20240702,000000,2.73,2.73,2.7,2.7059,1631,0
+GXAI.US,D,20240703,000000,2.6802,2.6802,2.64,2.64,2585,0
+GXAI.US,D,20240705,000000,2.7418,2.7999,2.5,2.585,9679,0
+GXAI.US,D,20240708,000000,2.65,2.79,2.59,2.738,8508,0
+GXAI.US,D,20240709,000000,2.795,3.1996,2.61,2.67,105250,0
+GXAI.US,D,20240710,000000,3,3.17,2.21,2.56,5816657,0
+GXAI.US,D,20240711,000000,2.4,2.47,2.12,2.33,289073,0
+GXAI.US,D,20240712,000000,2.24,2.4828,2.16,2.33,169664,0
+GXAI.US,D,20240715,000000,2.26,2.52,2.16,2.3,143412,0
+GXAI.US,D,20240716,000000,2.18,2.3,2.09,2.22,101079,0
+GXAI.US,D,20240717,000000,2.2169,2.2169,2.11,2.15,43204,0
+GXAI.US,D,20240718,000000,2.11,2.16,2.1,2.14,30778,0
+GXAI.US,D,20240719,000000,2.08,2.13,2.06,2.11,18072,0
+GXAI.US,D,20240722,000000,2.1154,2.54,2.1154,2.34,176685,0
+GXAI.US,D,20240723,000000,2.23,2.39,2.2,2.31,60506,0
+GXAI.US,D,20240724,000000,2.38,2.4399,1.9274,2.13,703037,0
+GXAI.US,D,20240725,000000,2.02,2.1,2.02,2.04,50700,0
+GXAI.US,D,20240726,000000,2.1,2.38,2.05,2.27,116837,0
+GXAI.US,D,20240729,000000,2.16,2.17,2.01,2.0501,64875,0
+GXAI.US,D,20240730,000000,2.11,2.2599,2.0629,2.15,161537,0
+GXAI.US,D,20240731,000000,2.07,2.18,2.0616,2.16,41330,0
+GXAI.US,D,20240801,000000,2.179,2.3899,2.179,2.37,142623,0
+GXAI.US,D,20240802,000000,2.25,2.4,2.23,2.23,106575,0
+GXAI.US,D,20240805,000000,2.03,2.1088,1.95,2.09,57264,0
+GXAI.US,D,20240806,000000,2.2,2.23,2.11,2.18,24761,0
+GXAI.US,D,20240807,000000,2.19,2.33,2.09,2.16,50187,0
+GXAI.US,D,20240808,000000,2.06,2.2199,2.06,2.14,25533,0
+GXAI.US,D,20240809,000000,2.15,2.32,2.11,2.18,51638,0
+GXAI.US,D,20240812,000000,2.14,2.24,2.1147,2.23,11571,0
+GXAI.US,D,20240813,000000,2.2384,2.5,2.23,2.375,83683,0
+GXAI.US,D,20240814,000000,2.36,2.3799,2.2499,2.26,21716,0
+GXAI.US,D,20240815,000000,2.26,2.4757,2.26,2.37,54094,0
+GXAI.US,D,20240816,000000,2.21,2.34,2.1701,2.26,81284,0
+GXAI.US,D,20240819,000000,2.2,2.4424,2.2,2.32,60912,0
+GXAI.US,D,20240820,000000,2.31,2.56,2.27,2.538,73441,0
+GXAI.US,D,20240821,000000,2.49,3.62,2.25,3.11,6621605,0
+GXAI.US,D,20240822,000000,2.9,3.2899,2.75,2.87,241509,0
+GXAI.US,D,20240823,000000,2.85,3.2451,2.8,3.03,220659,0
+GXAI.US,D,20240826,000000,2.94,3.105,2.64,2.65,86361,0
+GXAI.US,D,20240827,000000,2.71,2.8693,2.5,2.73,41838,0
+GXAI.US,D,20240828,000000,2.64,2.72,2.59,2.63,27157,0
+GXAI.US,D,20240829,000000,2.535,2.74,2.535,2.71,16927,0
+GXAI.US,D,20240830,000000,2.73,2.8799,2.58,2.65,27521,0
+GXAI.US,D,20240903,000000,2.6501,2.7316,2.52,2.545,21999,0
+GXAI.US,D,20240904,000000,2.515,2.58,2.41,2.48,7956,0
+GXAI.US,D,20240905,000000,2.4106,2.5,2.3,2.38,31408,0
+GXAI.US,D,20240906,000000,2.31,2.3753,2.23,2.35,24094,0
+GXAI.US,D,20240909,000000,2.31,2.34,2.26,2.29,10293,0
+GXAI.US,D,20240910,000000,2.29,2.33,2.28,2.28,5795,0
+GXAI.US,D,20240911,000000,2.31,2.35,2.22,2.225,13799,0
+GXAI.US,D,20240912,000000,2.2578,2.315,2.11,2.19,24771,0
+GXAI.US,D,20240913,000000,2.18,2.382,2.17,2.29,48912,0
+GXAI.US,D,20240916,000000,2.28,2.47,2.23,2.47,40807,0
+GXAI.US,D,20240917,000000,2.56,2.61,2.48,2.54,21142,0
+GXAI.US,D,20240918,000000,2.63,2.63,2.41,2.42,25534,0
+GXAI.US,D,20240919,000000,2.45,2.45,2.315,2.34,35387,0
+GXAI.US,D,20240920,000000,2.395,4.45,2.28,2.42,37539423,0
+GXAI.US,D,20240923,000000,2.11,2.22,1.8,1.8,730327,0
+GXAI.US,D,20240924,000000,1.78,1.91,1.61,1.71,435852,0
+GXAI.US,D,20240925,000000,1.74,1.7529,1.43,1.68,147768,0
+GXAI.US,D,20240926,000000,1.74,1.74,1.54,1.61,922485,0
+GXAI.US,D,20240927,000000,1.61,1.7025,1.53,1.6,185705,0
+GXAI.US,D,20240930,000000,1.64,1.68,1.57,1.59,77950,0
+GXAI.US,D,20241001,000000,1.6122,1.6122,1.43,1.51,68249,0
+GXAI.US,D,20241002,000000,1.51,1.52,1.45,1.49,36803,0
+GXAI.US,D,20241003,000000,1.52,1.52,1.34,1.43,110793,0
+GXAI.US,D,20241004,000000,1.4695,1.53,1.43,1.52,44746,0
+GXAI.US,D,20241007,000000,1.51,1.55,1.39,1.4,50450,0
+GXAI.US,D,20241008,000000,1.425,1.45,1.35,1.37,50705,0
+GXAI.US,D,20241009,000000,1.34,1.4,1.33,1.34,30491,0
+GXAI.US,D,20241010,000000,1.38,1.38,1.3178,1.35,58560,0
+GXAI.US,D,20241011,000000,1.35,1.35,1.252,1.31,40301,0
+GXAI.US,D,20241014,000000,1.32,1.34,1.27,1.27,25881,0
+GXAI.US,D,20241015,000000,1.3,1.46,1.28,1.39,210318,0
+GXAI.US,D,20241016,000000,1.45,1.73,1.39,1.59,366052,0
+GXAI.US,D,20241017,000000,1.65,1.73,1.4445,1.48,284949,0
+GXAI.US,D,20241018,000000,1.41,1.59,1.4,1.52,137740,0
+GXAI.US,D,20241021,000000,1.45,1.53,1.33,1.39,126223,0
+GXAI.US,D,20241022,000000,1.42,1.47,1.36,1.44,85495,0
+GXAI.US,D,20241023,000000,1.47,1.47,1.36,1.38,68298,0
+GXAI.US,D,20241024,000000,1.36,1.43,1.36,1.38,54819,0
+GXAI.US,D,20241025,000000,1.43,1.47,1.35,1.39,76615,0
+GXAI.US,D,20241028,000000,1.42,1.46,1.37,1.43,46710,0
+GXAI.US,D,20241029,000000,1.41,1.488,1.4,1.46,55438,0
+GXAI.US,D,20241030,000000,1.44,1.48,1.37,1.41,55205,0
+GXAI.US,D,20241031,000000,1.39,1.4099,1.35,1.39,47156,0
+GXAI.US,D,20241101,000000,1.38,1.4099,1.36,1.38,22645,0
+GXAI.US,D,20241104,000000,1.34,1.3847,1.33,1.34,36244,0
+GXAI.US,D,20241105,000000,1.37,1.41,1.36,1.39,27894,0
+GXAI.US,D,20241106,000000,1.42,1.47,1.39,1.43,63388,0
+GXAI.US,D,20241107,000000,1.45,1.5435,1.43,1.47,67475,0
+GXAI.US,D,20241108,000000,1.48,1.5055,1.42,1.44,40103,0
+GXAI.US,D,20241111,000000,1.46,1.5,1.4,1.46,33072,0
+GXAI.US,D,20241112,000000,1.44,1.52,1.37,1.4,64353,0
+GXAI.US,D,20241113,000000,1.4001,1.48,1.4,1.45,65754,0
+GXAI.US,D,20241114,000000,2.03,2.49,1.61,1.76,71749937,0
+GXAI.US,D,20241115,000000,1.6,1.6,1.36,1.41,1372601,0
+GXAI.US,D,20241118,000000,1.35,1.48,1.01,1.15,1072850,0
+GXAI.US,D,20241119,000000,1.13,1.27,1.11,1.2,460375,0
+GXAI.US,D,20241120,000000,1.21,1.27,1.04,1.23,370936,0
+GXAI.US,D,20241121,000000,1.21,1.35,1.2,1.28,380015,0
+GXAI.US,D,20241122,000000,1.26,1.28,1.17,1.19,184801,0
+GXAI.US,D,20241125,000000,1.22,1.24,1.16,1.2,200627,0
+GXAI.US,D,20241126,000000,1.22,1.2999,1.17,1.25,265899,0
+GXAI.US,D,20241127,000000,1.28,1.28,1.2,1.22,163700,0
+GXAI.US,D,20241129,000000,1.23,1.3,1.19,1.28,171100,0
+GXAI.US,D,20241202,000000,1.32,1.32,1.21,1.21,115911,0
+GXAI.US,D,20241203,000000,1.26,1.26,1.15,1.18,87675,0
+GXAI.US,D,20241204,000000,1.22,1.32,1.2,1.28,563372,0
+GXAI.US,D,20241205,000000,1.27,1.48,1.25,1.42,3247787,0
+GXAI.US,D,20241206,000000,1.99,3.6399,1.86,2.6,146214070,0
+GXAI.US,D,20241209,000000,3.64,5.55,3.49,4.08,107839940,0
+GXAI.US,D,20241210,000000,3.74,7.5,3.61,4.99,56864375,0
+GXAI.US,D,20241211,000000,5.7,6.4,5.05,5.07,13062107,0
+GXAI.US,D,20241212,000000,4.99,5.1,3.7,3.7,4315658,0
+GXAI.US,D,20241213,000000,3.95,4.13,3.16,3.49,4017531,0
+GXAI.US,D,20241216,000000,3.28,3.56,2.685,2.75,3440835,0
+GXAI.US,D,20241217,000000,2.86,4.405,2.857,3.64,10287246,0
+GXAI.US,D,20241218,000000,3.94,4.38,3.15,3.32,4037416,0
+GXAI.US,D,20241219,000000,3.06,3.15,2.455,2.57,2457967,0
+GXAI.US,D,20241220,000000,2.498,2.69,2.25,2.39,2368972,0
+GXAI.US,D,20241223,000000,2.53,2.7,2.27,2.38,1966325,0
+GXAI.US,D,20241224,000000,2.45,2.5952,2.3,2.55,1139251,0
+GXAI.US,D,20241226,000000,2.78,3.77,2.78,3.58,6559214,0
+GXAI.US,D,20241227,000000,3.45,3.47,2.7,2.97,6670659,0
+GXAI.US,D,20241230,000000,2.99,3.09,2.71,2.87,2853140,0
+GXAI.US,D,20241231,000000,2.82,2.9668,2.5,2.57,1654751,0
+GXAI.US,D,20250102,000000,2.66,2.7301,2.51,2.64,920585,0
+GXAI.US,D,20250103,000000,2.63,2.94,2.57,2.92,2259214,0
+GXAI.US,D,20250106,000000,3.1,3.36,2.81,2.88,3489551,0
+GXAI.US,D,20250107,000000,2.9,2.9899,2.57,2.73,1538831,0
+GXAI.US,D,20250108,000000,2.5,2.57,2.09,2.15,1329505,0
+GXAI.US,D,20250110,000000,2.1,2.3,1.99,2.18,674007,0
+GXAI.US,D,20250113,000000,1.92,1.9981,1.62,1.67,1023810,0
+GXAI.US,D,20250114,000000,1.82,1.84,1.7,1.71,3496050,0
+GXAI.US,D,20250115,000000,1.81,2.0297,1.7604,1.89,1290581,0
+GXAI.US,D,20250116,000000,1.92,2.0005,1.83,1.95,663910,0
+GXAI.US,D,20250117,000000,2.07,2.07,1.96,2,341429,0
+GXAI.US,D,20250121,000000,2,2.025,1.865,1.94,508393,0
+GXAI.US,D,20250122,000000,2.03,2.22,1.98,2.16,1123948,0
+GXAI.US,D,20250123,000000,2.05,2.21,1.99,2.15,541622,0
+GXAI.US,D,20250124,000000,2.16,2.1649,1.99,1.99,377903,0
+GXAI.US,D,20250127,000000,1.88,1.92,1.72,1.74,493094,0
+GXAI.US,D,20250128,000000,1.72,1.74,1.6301,1.66,258073,0
+GXAI.US,D,20250129,000000,1.69,1.73,1.61,1.68,180333,0
+GXAI.US,D,20250130,000000,1.66,1.71,1.6,1.62,215348,0
+GXAI.US,D,20250131,000000,1.68,1.68,1.51,1.52,319213,0
+GXAI.US,D,20250203,000000,1.44,1.4696,1.35,1.43,308185,0
+GXAI.US,D,20250204,000000,1.41,1.5,1.38,1.4,253615,0
+GXAI.US,D,20250205,000000,1.4,1.53,1.38,1.53,453376,0
+GXAI.US,D,20250206,000000,1.52,1.6199,1.47,1.52,600176,0
+GXAI.US,D,20250207,000000,1.56,1.66,1.51,1.52,1016391,0
+GXAI.US,D,20250210,000000,1.57,1.62,1.45,1.54,730221,0
+GXAI.US,D,20250211,000000,1.54,1.55,1.43,1.47,252597,0
+GXAI.US,D,20250212,000000,1.43,1.48,1.41,1.47,179041,0
+GXAI.US,D,20250213,000000,1.54,1.63,1.46,1.52,792083,0
+GXAI.US,D,20250214,000000,1.5,2,1.5,1.79,3216013,0
+GXAI.US,D,20250218,000000,1.75,1.79,1.5905,1.63,748614,0
+GXAI.US,D,20250219,000000,1.63,1.67,1.54,1.61,234990,0
+GXAI.US,D,20250220,000000,1.57,1.5826,1.44,1.52,391119,0
+GXAI.US,D,20250221,000000,1.54,1.54,1.39,1.41,285428,0
+GXAI.US,D,20250224,000000,1.4,1.438,1.23,1.24,357196,0
+GXAI.US,D,20250225,000000,1.21,1.255,1.12,1.23,302506,0
+GXAI.US,D,20250226,000000,1.24,1.2989,1.2,1.21,95814,0
+GXAI.US,D,20250227,000000,1.21,1.27,1.16,1.19,131479,0
+GXAI.US,D,20250228,000000,1.18,1.21,1.1304,1.16,141339,0
+GXAI.US,D,20250303,000000,1.2,1.22,1.09,1.1,232879,0
+GXAI.US,D,20250304,000000,1.06,1.14,1.04,1.11,149839,0
+GXAI.US,D,20250305,000000,1.18,1.43,1.08,1.29,5968550,0
+GXAI.US,D,20250306,000000,1.23,1.34,1.15,1.2,699096,0
+GXAI.US,D,20250307,000000,1.26,1.31,1.2101,1.26,366274,0
+GXAI.US,D,20250310,000000,1.21,1.23,1.1,1.12,273672,0
+GXAI.US,D,20250311,000000,1.12,1.18,1.1,1.16,235469,0
+GXAI.US,D,20250312,000000,1.19,1.2389,1.16,1.21,200109,0
+GXAI.US,D,20250313,000000,1.23,1.23,1.1674,1.18,80054,0
+GXAI.US,D,20250314,000000,1.22,1.25,1.1804,1.22,113881,0
+GXAI.US,D,20250317,000000,1.27,1.32,1.22,1.27,198659,0
+GXAI.US,D,20250318,000000,1.25,1.3,1.23,1.24,87666,0
+GXAI.US,D,20250319,000000,1.24,1.29,1.23,1.24,93456,0
+GXAI.US,D,20250320,000000,1.25,1.2599,1.1704,1.21,116037,0
+GXAI.US,D,20250321,000000,1.22,1.2399,1.15,1.2,134197,0
+GXAI.US,D,20250324,000000,1.21,1.31,1.18,1.29,276523,0
+GXAI.US,D,20250325,000000,1.32,1.45,1.32,1.33,351210,0
+GXAI.US,D,20250326,000000,1.35,1.39,1.31,1.34,132019,0
+GXAI.US,D,20250327,000000,1.31,1.34,1.21,1.21,126475,0
+GXAI.US,D,20250328,000000,1.2,1.22,1.15,1.16,75417,0
+GXAI.US,D,20250331,000000,1.16,1.23,1.12,1.21,103096,0
+GXAI.US,D,20250401,000000,1.19,1.34,1.17,1.3,461057,0
+GXAI.US,D,20250402,000000,1.27,1.38,1.27,1.34,199971,0
+GXAI.US,D,20250403,000000,1.22,1.3012,1.22,1.26,173017,0
+GXAI.US,D,20250404,000000,1.22,1.27,1.17,1.17,398196,0
+GXAI.US,D,20250407,000000,1.12,1.2387,1.0607,1.18,96349,0
+GXAI.US,D,20250408,000000,1.19,1.2353,1.0053,1.04,669440,0
+GXAI.US,D,20250409,000000,1.02,1.1499,1.01,1.12,132920,0
+GXAI.US,D,20250410,000000,1.12,1.1396,1.06,1.08,65261,0
+GXAI.US,D,20250411,000000,1.06,1.14,1.06,1.12,51803,0
+GXAI.US,D,20250414,000000,1.16,1.1772,1.09,1.13,78594,0
+GXAI.US,D,20250415,000000,1.13,1.1696,1.06,1.1,104290,0
+GXAI.US,D,20250416,000000,1.07,1.12,1.0595,1.11,81242,0
+GXAI.US,D,20250417,000000,1.11,1.11,1.0601,1.1,36996,0
+GXAI.US,D,20250421,000000,1.1,1.1,1,1.03,99401,0
+GXAI.US,D,20250422,000000,1.02,1.0694,1.02,1.03,35059,0
+GXAI.US,D,20250423,000000,1.03,1.13,1.03,1.06,166874,0
+GXAI.US,D,20250424,000000,1.09,1.14,1.08,1.14,170565,0
+GXAI.US,D,20250425,000000,1.16,1.1646,1.11,1.16,85371,0
+GXAI.US,D,20250428,000000,1.16,1.2,1.1102,1.14,41768,0
+GXAI.US,D,20250429,000000,1.13,1.15,1.12,1.13,39102,0
+GXAI.US,D,20250430,000000,1.12,1.15,1.07,1.13,69476,0
+GXAI.US,D,20250501,000000,1.1396,1.18,1.13,1.18,57487,0
+GXAI.US,D,20250502,000000,1.17,1.2,1.14,1.16,66495,0
+GXAI.US,D,20250505,000000,1.18,1.22,1.13,1.17,75731,0
+GXAI.US,D,20250506,000000,1.14,1.15,1.11,1.12,17215,0
+GXAI.US,D,20250507,000000,1.1205,1.14,1.07,1.14,244127,0
+GXAI.US,D,20250508,000000,1.13,1.1588,1.12,1.13,58536,0
+GXAI.US,D,20250509,000000,1.13,1.22,1.13,1.19,98146,0
+GXAI.US,D,20250512,000000,1.23,1.35,1.21,1.31,236434,0
+GXAI.US,D,20250513,000000,1.3004,1.43,1.29,1.38,189190,0
+GXAI.US,D,20250514,000000,1.44,1.44,1.29,1.35,133009,0
+GXAI.US,D,20250515,000000,1.34,1.34,1.295,1.32,52996,0
+GXAI.US,D,20250516,000000,1.34,1.3804,1.27,1.32,59671,0
+GXAI.US,D,20250519,000000,1.31,1.33,1.23,1.235,104243,0
+GXAI.US,D,20250520,000000,1.23,1.29,1.23,1.25,79301,0
+GXAI.US,D,20250521,000000,1.25,1.3299,1.2,1.21,161848,0
+GXAI.US,D,20250522,000000,1.27,1.31,1.225,1.27,98168,0
+GXAI.US,D,20250523,000000,1.29,1.48,1.2513,1.42,285632,0
+GXAI.US,D,20250527,000000,1.48,1.48,1.36,1.38,295876,0
+GXAI.US,D,20250528,000000,1.42,1.42,1.32,1.39,127382,0
+GXAI.US,D,20250529,000000,1.43,1.495,1.4102,1.48,226117,0
+GXAI.US,D,20250530,000000,1.47,1.48,1.4,1.43,105264,0
+GXAI.US,D,20250602,000000,1.43,1.4684,1.4,1.42,52191,0
+GXAI.US,D,20250603,000000,1.44,1.45,1.37,1.42,111742,0
+GXAI.US,D,20250604,000000,1.43,1.49,1.4,1.45,122425,0
+GXAI.US,D,20250605,000000,1.47,1.4838,1.37,1.39,91061,0
+GXAI.US,D,20250606,000000,1.37,1.436,1.35,1.41,105577,0
+GXAI.US,D,20250609,000000,1.43,1.46,1.3842,1.45,97470,0
+GXAI.US,D,20250610,000000,1.46,1.5,1.39,1.41,133184,0
+GXAI.US,D,20250611,000000,1.47,1.47,1.4,1.42,56204,0
+GXAI.US,D,20250612,000000,1.41,1.41,1.27,1.3,203581,0
+GXAI.US,D,20250613,000000,1.28,1.2869,1.2399,1.24,100214,0
+GXAI.US,D,20250616,000000,1.27,1.3,1.2401,1.29,86628,0
+GXAI.US,D,20250617,000000,1.3,1.3,1.26,1.28,75283,0
+GXAI.US,D,20250618,000000,1.29,1.35,1.2623,1.35,145893,0
+GXAI.US,D,20250620,000000,1.39,1.39,1.3,1.38,97192,0
+GXAI.US,D,20250623,000000,1.33,1.3642,1.29,1.3,96647,0
+GXAI.US,D,20250624,000000,1.31,1.3648,1.31,1.36,100695,0
+GXAI.US,D,20250625,000000,1.37,1.37,1.31,1.32,66741,0
+GXAI.US,D,20250626,000000,1.32,1.365,1.3,1.36,184915,0
+GXAI.US,D,20250627,000000,1.38,1.49,1.34,1.42,236609,0
+GXAI.US,D,20250630,000000,1.42,1.44,1.35,1.41,182656,0
+GXAI.US,D,20250701,000000,1.41,1.48,1.38,1.47,99776,0
+GXAI.US,D,20250702,000000,1.45,1.53,1.41,1.49,187148,0
+GXAI.US,D,20250703,000000,1.5,1.6494,1.49,1.57,303763,0
+GXAI.US,D,20250707,000000,1.57,1.57,1.42,1.44,199386,0
+GXAI.US,D,20250708,000000,1.41,1.44,1.3,1.36,246286,0
+GXAI.US,D,20250709,000000,1.38,1.38,1.28,1.285,179266,0
+GXAI.US,D,20250710,000000,1.28,1.282,1.23,1.25,193275,0
+GXAI.US,D,20250711,000000,1.24,1.27,1.2,1.24,202139,0
+GXAI.US,D,20250714,000000,1.27,1.28,1.2274,1.25,90812,0
+GXAI.US,D,20250715,000000,1.25,1.28,1.2,1.21,153064,0
+GXAI.US,D,20250716,000000,1.24,1.24,1.19,1.22,89424,0
+GXAI.US,D,20250717,000000,1.23,1.27,1.22,1.25,132713,0
+GXAI.US,D,20250718,000000,1.23,1.33,1.23,1.24,119201,0
+GXAI.US,D,20250721,000000,1.26,1.29,1.25,1.28,136008,0
+GXAI.US,D,20250722,000000,1.27,1.27,1.22,1.26,59097,0
+GXAI.US,D,20250723,000000,1.26,1.29,1.2407,1.29,70664,0
+GXAI.US,D,20250724,000000,1.28,1.31,1.23,1.25,117338,0
+GXAI.US,D,20250725,000000,1.24,1.26,1.23,1.255,43839,0
+GXAI.US,D,20250728,000000,1.28,1.28,1.2401,1.27,102049,0
+GXAI.US,D,20250729,000000,1.27,1.27,1.2,1.22,99379,0
+GXAI.US,D,20250730,000000,1.24,1.24,1.12,1.15,114323,0
+GXAI.US,D,20250731,000000,1.15,1.19,1.1293,1.17,180377,0
+GXAI.US,D,20250801,000000,1.15,1.17,1.1247,1.135,116790,0
+GXAI.US,D,20250804,000000,1.14,1.17,1.14,1.17,90889,0
+GXAI.US,D,20250805,000000,1.16,1.18,1.12,1.145,128757,0
+GXAI.US,D,20250806,000000,1.14,1.1411,1.12,1.13,25738,0
+GXAI.US,D,20250807,000000,1.14,1.14,1.08,1.09,114818,0
+GXAI.US,D,20250808,000000,1.07,1.08,1.05,1.06,117076,0
+GXAI.US,D,20250811,000000,1.05,1.06,1.03,1.04,115856,0
+GXAI.US,D,20250812,000000,1.03,1.09,1.02,1.08,141581,0
+GXAI.US,D,20250813,000000,1.08,1.12,1.07,1.115,61782,0
+GXAI.US,D,20250814,000000,1.14,1.14,1.08,1.1,70280,0
+GXAI.US,D,20250815,000000,1.1,1.1,1.03,1.075,47665,0
+GXAI.US,D,20250818,000000,1.07,1.1,1.07,1.1,60313,0
+GXAI.US,D,20250819,000000,1.71,2.43,1.51,2.06,250952092,0
+GXAI.US,D,20250820,000000,1.88,2,1.61,1.82,7972340,0
+GXAI.US,D,20250821,000000,1.85,2.96,1.83,2.76,32830523,0
+GXAI.US,D,20250822,000000,2.35,2.56,2.06,2.08,4658630,0
+GXAI.US,D,20250825,000000,1.94,2.35,1.88,2.07,2689710,0
+GXAI.US,D,20250826,000000,2.02,2.34,1.9374,2.05,1664852,0
+GXAI.US,D,20250827,000000,2.07,2.143,2,2.01,845568,0
+GXAI.US,D,20250828,000000,2,2.07,1.75,1.85,1062366,0
+GXAI.US,D,20250829,000000,1.88,1.88,1.72,1.72,464538,0
+GXAI.US,D,20250902,000000,1.67,1.7,1.6,1.65,506041,0
+GXAI.US,D,20250903,000000,1.68,1.7394,1.6009,1.66,448126,0
+GXAI.US,D,20250904,000000,1.66,1.6796,1.55,1.56,283011,0
+GXAI.US,D,20250905,000000,1.55,1.6,1.51,1.56,237044,0
+GXAI.US,D,20250908,000000,1.5,1.5564,1.435,1.46,464700,0
+GXAI.US,D,20250909,000000,1.43,1.51,1.41,1.45,368778,0
+GXAI.US,D,20250910,000000,1.43,1.66,1.43,1.55,761145,0
+GXAI.US,D,20250911,000000,1.6,1.8499,1.54,1.73,659373,0
+GXAI.US,D,20250912,000000,1.77,1.82,1.705,1.72,334108,0
+GXAI.US,D,20250915,000000,1.69,1.735,1.58,1.61,252789,0
+GXAI.US,D,20250916,000000,1.61,1.69,1.54,1.58,336943,0
+GXAI.US,D,20250917,000000,1.56,1.68,1.56,1.62,316190,0
+GXAI.US,D,20250918,000000,1.68,1.7396,1.57,1.6,308658,0
+GXAI.US,D,20250919,000000,1.59,1.71,1.59,1.71,346942,0
+GXAI.US,D,20250922,000000,1.73,1.88,1.65,1.88,512782,0
+GXAI.US,D,20250923,000000,2,2,1.73,1.74,622253,0
+GXAI.US,D,20250924,000000,1.74,1.9298,1.74,1.86,519016,0
+GXAI.US,D,20250925,000000,1.8,1.8187,1.73,1.74,214143,0
+GXAI.US,D,20250926,000000,1.76,1.7796,1.66,1.69,233893,0
+GXAI.US,D,20250929,000000,1.7,1.74,1.65,1.69,183540,0
+GXAI.US,D,20250930,000000,1.63,1.67,1.5701,1.59,154180,0
+GXAI.US,D,20251001,000000,1.56,1.64,1.5503,1.61,192879,0
+GXAI.US,D,20251002,000000,1.61,1.77,1.6,1.73,404632,0
+GXAI.US,D,20251003,000000,1.81,1.82,1.69,1.7,290076,0
+GXAI.US,D,20251006,000000,1.71,1.89,1.7,1.87,411016,0
+GXAI.US,D,20251007,000000,1.9,1.94,1.775,1.86,363932,0
+GXAI.US,D,20251008,000000,1.83,1.87,1.8,1.82,266515,0
+GXAI.US,D,20251009,000000,1.84,2.11,1.84,1.94,1287825,0
+GXAI.US,D,20251010,000000,2.04,2.18,1.8,1.82,1291910,0
+GXAI.US,D,20251013,000000,1.85,2.04,1.84,2.03,416311,0
+GXAI.US,D,20251014,000000,1.93,2.02,1.87,1.975,229211,0
+GXAI.US,D,20251015,000000,1.98,2.07,1.895,1.96,307783,0
+GXAI.US,D,20251016,000000,2,2.03,1.83,1.85,345523,0
+GXAI.US,D,20251017,000000,1.72,1.77,1.6635,1.68,415841,0
+GXAI.US,D,20251020,000000,1.78,1.85,1.7303,1.79,169799,0
+GXAI.US,D,20251021,000000,1.8,1.8,1.62,1.63,231433,0
+GXAI.US,D,20251022,000000,1.61,1.6645,1.52,1.6,270435,0
+GXAI.US,D,20251023,000000,1.58,1.73,1.58,1.7,146446,0
+GXAI.US,D,20251024,000000,1.73,1.78,1.7,1.75,165019,0
+GXAI.US,D,20251027,000000,1.78,1.81,1.7,1.72,104383,0
+GXAI.US,D,20251028,000000,1.75,1.76,1.64,1.68,101565,0
+GXAI.US,D,20251029,000000,1.7,1.73,1.62,1.64,68674,0
+GXAI.US,D,20251030,000000,1.66,1.69,1.6,1.61,113470,0
+GXAI.US,D,20251031,000000,1.58,1.6294,1.48,1.59,269376,0
+GXAI.US,D,20251103,000000,1.61,1.63,1.55,1.55,54895,0
+GXAI.US,D,20251104,000000,1.56,1.62,1.44,1.49,123372,0
+GXAI.US,D,20251105,000000,1.48,1.54,1.4705,1.51,37281,0
+GXAI.US,D,20251106,000000,1.54,1.54,1.42,1.5,170533,0
+GXAI.US,D,20251107,000000,1.47,1.4702,1.2395,1.36,218327,0
+GXAI.US,D,20251110,000000,1.39,1.5,1.39,1.46,117643,0
+GXAI.US,D,20251111,000000,1.45,1.56,1.44,1.49,143477,0
+GXAI.US,D,20251112,000000,1.49,1.52,1.41,1.44,54806,0
+GXAI.US,D,20251113,000000,1.4,1.43,1.33,1.36,51520,0
+GXAI.US,D,20251114,000000,1.3,1.4,1.25,1.3,138684,0
+GXAI.US,D,20251117,000000,1.3,1.3,1.13,1.16,170716,0
+GXAI.US,D,20251118,000000,1.14,1.2,1.14,1.18,151208,0
+GXAI.US,D,20251119,000000,1.17,1.2916,1.1059,1.15,168639,0
+GXAI.US,D,20251120,000000,1.14,1.29,1.09,1.09,175767,0
+GXAI.US,D,20251121,000000,1.07,1.24,1.035,1.16,273742,0
+GXAI.US,D,20251124,000000,1.16,1.245,1.1401,1.2,76445,0
+GXAI.US,D,20251125,000000,1.21,1.2505,1.1751,1.24,39447,0
+GXAI.US,D,20251126,000000,1.26,1.34,1.24,1.32,81951,0
+GXAI.US,D,20251128,000000,1.34,1.34,1.29,1.31,46811,0
+GXAI.US,D,20251201,000000,1.31,1.31,1.23,1.235,42511,0
+GXAI.US,D,20251202,000000,1.23,1.2724,1.22,1.24,49283,0
+GXAI.US,D,20251203,000000,1.22,1.251,1.19,1.25,59065,0
+GXAI.US,D,20251204,000000,1.25,1.25,1.2156,1.245,40360,0
+GXAI.US,D,20251205,000000,1.28,1.28,1.22,1.23,62495,0
+GXAI.US,D,20251208,000000,1.21,1.22,1.18,1.18,44283,0
+GXAI.US,D,20251209,000000,1.17,1.2976,1.17,1.25,124830,0
+GXAI.US,D,20251210,000000,1.25,1.25,1.22,1.24,31391,0
+GXAI.US,D,20251211,000000,1.24,1.25,1.18,1.19,86866,0
+GXAI.US,D,20251212,000000,1.2,1.2499,1.13,1.13,63433,0
+GXAI.US,D,20251215,000000,1.14,1.1595,1.07,1.09,100690,0
+GXAI.US,D,20251216,000000,1.1,1.14,1.09,1.09,81246,0
+GXAI.US,D,20251217,000000,1.0993,1.1299,1.06,1.06,139039,0
+GXAI.US,D,20251218,000000,1.09,1.09,1.06,1.06,58866,0
+GXAI.US,D,20251219,000000,1.07,1.1153,1.05,1.06,88786,0
+GXAI.US,D,20251222,000000,1.08,1.1235,1.06,1.07,96139,0
+GXAI.US,D,20251223,000000,1.1,1.1,1.045,1.08,151891,0
+GXAI.US,D,20251224,000000,1.06,1.07,1.04,1.06,85589,0
+GXAI.US,D,20251226,000000,1.06,1.06,1.03,1.06,112013,0
+GXAI.US,D,20251229,000000,1.03,1.0994,1.02,1.04,287814,0
+GXAI.US,D,20251230,000000,1.04,1.2,1.04,1.16,802230,0
+GXAI.US,D,20251231,000000,1.18,1.189,1.04,1.07,593293,0
+GXAI.US,D,20260102,000000,1.1,1.17,1.0784,1.16,202516,0
+GXAI.US,D,20260105,000000,1.17,1.25,1.1503,1.21,275117,0
+GXAI.US,D,20260106,000000,1.22,1.235,1.16,1.18,104550,0
+GXAI.US,D,20260107,000000,1.18,1.22,1.17,1.19,93816,0
+GXAI.US,D,20260108,000000,1.17,1.29,1.17,1.25,154038,0
+GXAI.US,D,20260109,000000,1.24,1.25,1.2,1.2,79399,0
+GXAI.US,D,20260112,000000,1.21,1.22,1.18,1.19,61436,0
+GXAI.US,D,20260113,000000,1.19,1.2,1.15,1.16,49786,0
+GXAI.US,D,20260114,000000,1.15,1.16,1.13,1.14,57819,0
+GXAI.US,D,20260115,000000,1.15,1.1901,1.11,1.14,92070,0
+GXAI.US,D,20260116,000000,1.12,1.15,1.12,1.13,53754,0
+GXAI.US,D,20260120,000000,1.11,1.11,1.07,1.09,79115,0
+GXAI.US,D,20260121,000000,1.11,1.1199,1.08,1.09,109129,0
+GXAI.US,D,20260122,000000,1.1,1.13,1.09,1.09,66335,0
+GXAI.US,D,20260123,000000,1.1,1.13,1.09,1.12,2841531,0
+GXAI.US,D,20260126,000000,2,2.16,1.47,1.5,114239908,0
+GXAI.US,D,20260127,000000,1.4,1.4,1.2,1.33,3012298,0
+GXAI.US,D,20260128,000000,1.29,1.45,1.26,1.41,1950832,0
+GXAI.US,D,20260129,000000,1.43,1.43,1.26,1.27,742225,0
+GXAI.US,D,20260130,000000,1.27,1.57,1.2601,1.5,1472519,0
+GXAI.US,D,20260202,000000,1.49,1.63,1.4,1.41,992767,0
+GXAI.US,D,20260203,000000,1.72,2.63,1.67,2,188426887,0
+GXAI.US,D,20260204,000000,1.87,1.91,1.54,1.67,6341451,0
+GXAI.US,D,20260205,000000,1.58,1.7068,1.31,1.45,2446777,0
+GXAI.US,D,20260206,000000,1.38,1.5,1.33,1.45,1252290,0
+GXAI.US,D,20260209,000000,1.43,1.49,1.19,1.23,2213089,0
+GXAI.US,D,20260210,000000,1.27,1.27,1.12,1.12,1075824,0
+GXAI.US,D,20260211,000000,1.14,1.14,1.0645,1.07,907082,0
+GXAI.US,D,20260212,000000,1.08,1.175,1.0201,1.03,1083886,0
+GXAI.US,D,20260213,000000,1.04,1.1295,1.03,1.05,769140,0
+GXAI.US,D,20260217,000000,1.53,1.75,1.28,1.42,94608951,0
+GXAI.US,D,20260218,000000,1.27,1.35,1.23,1.23,3729315,0
diff --git a/daily/us/nasdaq stocks/1/hafc.us.txt b/daily/us/nasdaq stocks/1/hafc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8048fb67750091bd1516d0873d49ae79fd77d4af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hafc.us.txt	
@@ -0,0 +1,3561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAFC.US,D,20111220,000000,5.46899,6.73108,5.44643,6.00997,699103.1334044,0
+HAFC.US,D,20111221,000000,6.00997,6.00997,5.72443,5.81454,292717.81039737,0
+HAFC.US,D,20111222,000000,5.72443,5.85955,5.72443,5.74669,419354.18858982,0
+HAFC.US,D,20111223,000000,5.76198,5.80699,5.29621,5.65686,259081.56808259,0
+HAFC.US,D,20111227,000000,5.61166,5.68667,5.5442,5.63412,184977.40691463,0
+HAFC.US,D,20111228,000000,5.64157,5.64951,5.39397,5.52939,191298.16093539,0
+HAFC.US,D,20111229,000000,5.51409,5.61911,5.43113,5.5592,222003.48246028,0
+HAFC.US,D,20111230,000000,5.5442,5.5893,5.46143,5.5592,379204.44902905,0
+HAFC.US,D,20120103,000000,5.61911,5.79954,5.56665,5.79954,641469.8496468,0
+HAFC.US,D,20120104,000000,5.78463,5.98751,5.76198,5.95741,287347.51503219,0
+HAFC.US,D,20120105,000000,5.93475,6.00997,5.82964,5.98751,276352.99275115,0
+HAFC.US,D,20120106,000000,5.97957,6.10764,5.89701,6.03988,217790.66625186,0
+HAFC.US,D,20120109,000000,6.03242,6.11519,5.8672,6.07744,321936.25561341,0
+HAFC.US,D,20120110,000000,6.16019,6.41554,6.08479,6.40789,319625.37652159,0
+HAFC.US,D,20120111,000000,6.38553,6.55831,6.28776,6.46084,204379.20511487,0
+HAFC.US,D,20120112,000000,6.4531,6.50566,6.29532,6.42289,248098.26366122,0
+HAFC.US,D,20120113,000000,6.31777,6.43074,6.26532,6.35533,223602.53736583,0
+HAFC.US,D,20120117,000000,6.34033,6.43799,6.09989,6.10764,464441.82601579,0
+HAFC.US,D,20120118,000000,5.91231,6.22021,5.91231,6.1901,287964.49731399,0
+HAFC.US,D,20120119,000000,6.34797,6.4982,6.12254,6.16019,297910.65961869,0
+HAFC.US,D,20120120,000000,6.16725,6.17549,6.03242,6.16019,163962.2765329,0
+HAFC.US,D,20120123,000000,6.1901,6.1901,6.02468,6.06234,122653.01820453,0
+HAFC.US,D,20120124,000000,6.01752,6.18265,5.93475,6.14489,204707.58246155,0
+HAFC.US,D,20120125,000000,6.16019,6.16019,6.00997,6.15284,99167.919084778,0
+HAFC.US,D,20120126,000000,6.13009,6.16019,5.97957,6.08479,260252.30470987,0
+HAFC.US,D,20120127,000000,6.07744,6.13009,5.98751,6.08479,207878.15752617,0
+HAFC.US,D,20120130,000000,6.08479,6.09263,5.98751,6.00252,262219.50937364,0
+HAFC.US,D,20120131,000000,6.06988,6.2053,5.94241,6.1901,444239.48055735,0
+HAFC.US,D,20120201,000000,6.19785,6.55831,6.19785,6.40053,310276.82019562,0
+HAFC.US,D,20120202,000000,6.41554,6.62587,6.37023,6.58115,201266.75895944,0
+HAFC.US,D,20120203,000000,6.64097,6.86631,6.62587,6.7911,215605.22322726,0
+HAFC.US,D,20120206,000000,6.61861,6.75354,6.61097,6.73108,151658.32408686,0
+HAFC.US,D,20120207,000000,6.74609,6.86631,6.66372,6.7609,314030.72396304,0
+HAFC.US,D,20120208,000000,6.7758,6.92622,6.69334,6.74609,192348.56052259,0
+HAFC.US,D,20120209,000000,6.73108,6.78365,6.63333,6.76864,190711.77281634,0
+HAFC.US,D,20120210,000000,6.68608,6.74609,6.61097,6.61861,247116.19103747,0
+HAFC.US,D,20120213,000000,6.69334,6.7911,6.60323,6.67863,246136.15802457,0
+HAFC.US,D,20120214,000000,6.64097,6.72354,6.58831,6.67863,319873.18923973,0
+HAFC.US,D,20120215,000000,6.72354,6.7609,6.67088,6.70128,349309.8728166,0
+HAFC.US,D,20120216,000000,6.67863,6.7758,6.66372,6.72354,356739.15533375,0
+HAFC.US,D,20120217,000000,6.76864,6.82855,6.70128,6.70834,211860.49770867,0
+HAFC.US,D,20120221,000000,6.70128,6.72354,6.64852,6.70128,308972.48905775,0
+HAFC.US,D,20120222,000000,6.70834,6.71588,6.4531,6.46084,353831.69006864,0
+HAFC.US,D,20120223,000000,6.47564,6.63333,6.43799,6.63333,146078.96860967,0
+HAFC.US,D,20120224,000000,6.61861,6.63333,6.52046,6.58831,95466.025394009,0
+HAFC.US,D,20120227,000000,6.49056,6.61861,6.49056,6.5283,203586.81630007,0
+HAFC.US,D,20120228,000000,6.4982,6.55831,6.4682,6.49056,108218.69222681,0
+HAFC.US,D,20120229,000000,6.50566,6.55831,6.46084,6.5132,428581.38807028,0
+HAFC.US,D,20120301,000000,6.55066,6.66372,6.39309,6.39309,288195.99314533,0
+HAFC.US,D,20120302,000000,6.47564,6.47564,6.31052,6.31052,240779.12012992,0
+HAFC.US,D,20120305,000000,6.31052,6.37023,6.23501,6.35533,132615.49739602,0
+HAFC.US,D,20120306,000000,6.25031,6.40789,6.13009,6.15284,345141.92804687,0
+HAFC.US,D,20120307,000000,6.16725,6.31777,6.16725,6.30258,154162.96620932,0
+HAFC.US,D,20120308,000000,6.36307,6.46084,6.28012,6.4531,164780.16048331,0
+HAFC.US,D,20120309,000000,6.55066,6.86631,6.55066,6.83611,666353.10200348,0
+HAFC.US,D,20120312,000000,6.83611,6.91112,6.70128,6.85886,170415.60525884,0
+HAFC.US,D,20120313,000000,6.91112,7.16696,6.91112,7.1593,295962.83125798,0
+HAFC.US,D,20120314,000000,7.13656,7.56634,7.13656,7.39994,656544.61343108,0
+HAFC.US,D,20120315,000000,7.43034,7.58144,7.38426,7.5736,223515.85390476,0
+HAFC.US,D,20120316,000000,7.594,7.82698,7.54252,7.8111,634635.11369211,0
+HAFC.US,D,20120319,000000,7.79816,8.05272,7.65489,7.95553,489469.89074274,0
+HAFC.US,D,20120320,000000,7.95553,7.96377,7.72413,7.77501,579834.84940363,0
+HAFC.US,D,20120321,000000,7.8111,7.82698,7.60126,7.65489,365249.43160082,0
+HAFC.US,D,20120322,000000,7.58704,7.66205,7.49761,7.51899,401805.37684581,0
+HAFC.US,D,20120323,000000,7.51899,7.61646,7.4224,7.53487,321335.5902184,0
+HAFC.US,D,20120326,000000,7.60126,7.73805,7.58704,7.70911,314222.44738284,0
+HAFC.US,D,20120327,000000,7.69353,7.70117,7.5736,7.64754,277802.1362593,0
+HAFC.US,D,20120328,000000,7.61646,7.67813,7.5736,7.65489,422327.94120753,0
+HAFC.US,D,20120329,000000,7.5585,7.64754,7.4224,7.61646,218294.45013155,0
+HAFC.US,D,20120330,000000,7.6397,7.68617,7.51899,7.60126,438666.24391271,0
+HAFC.US,D,20120402,000000,7.61646,7.80472,7.51183,7.80472,223940.09296133,0
+HAFC.US,D,20120403,000000,7.8111,7.94123,7.71677,7.8111,289771.59252612,0
+HAFC.US,D,20120404,000000,7.69353,7.79816,7.58704,7.77501,329228.88420367,0
+HAFC.US,D,20120405,000000,7.74501,7.79816,7.66205,7.71677,124545.77707232,0
+HAFC.US,D,20120409,000000,7.54252,7.58144,7.47505,7.50467,262960.90791721,0
+HAFC.US,D,20120410,000000,7.52673,7.52673,7.21942,7.30208,335411.96449215,0
+HAFC.US,D,20120411,000000,7.40749,7.55056,7.35464,7.51183,159339.49854385,0
+HAFC.US,D,20120412,000000,7.48967,7.67009,7.48967,7.58144,163634.91899165,0
+HAFC.US,D,20120413,000000,7.54252,7.54252,7.24207,7.33179,256304.63791181,0
+HAFC.US,D,20120416,000000,7.3765,7.67813,7.29433,7.48191,139916.28442969,0
+HAFC.US,D,20120417,000000,7.53487,7.8111,7.53487,7.74501,205994.57690721,0
+HAFC.US,D,20120418,000000,7.72413,7.72413,7.5585,7.58704,179271.59556481,0
+HAFC.US,D,20120419,000000,7.61646,7.74501,7.41592,7.6397,173103.8123577,0
+HAFC.US,D,20120420,000000,7.76687,7.87327,7.70117,7.7905,326406.06278879,0
+HAFC.US,D,20120423,000000,7.68617,7.71677,7.5585,7.6092,235891.19273051,0
+HAFC.US,D,20120424,000000,7.63136,7.87327,7.61646,7.80472,247428.25149735,0
+HAFC.US,D,20120425,000000,7.88052,8.00064,7.79816,7.99398,234443.06902778,0
+HAFC.US,D,20120426,000000,7.67813,7.91798,7.67813,7.89553,182351.40794666,0
+HAFC.US,D,20120427,000000,7.92631,8.05958,7.7905,8.02172,301333.12662316,0
+HAFC.US,D,20120430,000000,8.00918,8.00918,7.81855,7.83502,141211.43731875,0
+HAFC.US,D,20120501,000000,7.8111,8.02172,7.8111,7.8663,311396.56655167,0
+HAFC.US,D,20120502,000000,7.79816,7.90268,7.67009,7.83502,212475.44037961,0
+HAFC.US,D,20120503,000000,7.83502,7.91112,7.70911,7.73805,173044.66364309,0
+HAFC.US,D,20120504,000000,7.70117,7.73805,7.55056,7.58144,178124.3144623,0
+HAFC.US,D,20120507,000000,7.58144,7.70911,7.53487,7.61646,208252.42611695,0
+HAFC.US,D,20120508,000000,7.58704,7.70117,7.51183,7.594,140057.01757826,0
+HAFC.US,D,20120509,000000,7.51899,7.64754,7.51899,7.5736,164739.36826633,0
+HAFC.US,D,20120510,000000,7.6243,7.80472,7.6243,7.78227,135012.04014349,0
+HAFC.US,D,20120511,000000,7.73157,7.76687,7.58704,7.64754,198947.72142423,0
+HAFC.US,D,20120514,000000,7.55056,7.58704,7.44603,7.45927,282091.43787456,0
+HAFC.US,D,20120515,000000,7.44603,7.50467,7.4224,7.45162,154847.25564913,0
+HAFC.US,D,20120516,000000,7.47505,7.5736,7.3922,7.40749,234306.4151009,0
+HAFC.US,D,20120517,000000,7.40749,7.52673,7.33905,7.35464,312033.94494196,0
+HAFC.US,D,20120518,000000,7.33179,7.4224,7.24952,7.25707,296597.15023199,0
+HAFC.US,D,20120521,000000,7.24207,7.32424,7.17412,7.19666,201450.32393584,0
+HAFC.US,D,20120522,000000,7.18216,7.28679,7.1593,7.20432,193813.0011121,0
+HAFC.US,D,20120523,000000,7.1142,7.26491,7.06899,7.16696,138900.55822694,0
+HAFC.US,D,20120524,000000,7.20432,7.24207,7.084,7.23403,109560.75616539,0
+HAFC.US,D,20120525,000000,7.23403,7.23403,7.09929,7.12156,114260.01956128,0
+HAFC.US,D,20120529,000000,7.20432,7.21942,7.09155,7.19666,87155.63099013,0
+HAFC.US,D,20120530,000000,7.1593,7.18951,7.07674,7.09929,134772.38586875,0
+HAFC.US,D,20120531,000000,7.12156,7.23403,7.02399,7.05419,395790.56445238,0
+HAFC.US,D,20120601,000000,6.92622,7.04693,6.87386,6.91112,199865.54630624,0
+HAFC.US,D,20120604,000000,6.94878,7.03899,6.84375,6.90386,168426.98468116,0
+HAFC.US,D,20120605,000000,6.87386,7.03899,6.83611,6.88906,111495.32705558,0
+HAFC.US,D,20120606,000000,6.91896,7.1293,6.87386,7.1142,182664.48821197,0
+HAFC.US,D,20120607,000000,7.21177,7.3922,7.07674,7.29433,265232.01459748,0
+HAFC.US,D,20120608,000000,7.28679,7.5736,7.15176,7.53487,185783.05319995,0
+HAFC.US,D,20120611,000000,7.58704,7.6397,7.18216,7.18951,186633.57092394,0
+HAFC.US,D,20120612,000000,7.22716,7.45927,7.17412,7.30208,193151.14739163,0
+HAFC.US,D,20120613,000000,7.28679,7.4224,7.17412,7.26491,165381.84568374,0
+HAFC.US,D,20120614,000000,7.27953,7.39994,7.27953,7.3922,94357.496897627,0
+HAFC.US,D,20120615,000000,7.3765,7.53487,7.34718,7.51899,215320.69751384,0
+HAFC.US,D,20120618,000000,7.43034,7.52673,7.38426,7.41592,112480.45909561,0
+HAFC.US,D,20120619,000000,7.4224,7.5736,7.3922,7.53487,201243.30343467,0
+HAFC.US,D,20120620,000000,7.5585,7.6243,7.51183,7.594,141334.83377511,0
+HAFC.US,D,20120621,000000,7.61646,7.61646,7.30895,7.3616,158610.33766536,0
+HAFC.US,D,20120622,000000,7.43848,7.58144,7.33179,7.56634,372759.27874651,0
+HAFC.US,D,20120625,000000,7.49761,7.49761,7.35464,7.3922,54076.20243711,0
+HAFC.US,D,20120626,000000,7.3765,7.46721,7.28679,7.36964,163079.12503532,0
+HAFC.US,D,20120627,000000,7.41592,7.58704,7.34718,7.51899,217288.92198304,0
+HAFC.US,D,20120628,000000,7.46721,7.63136,7.29433,7.61646,130848.17459545,0
+HAFC.US,D,20120629,000000,7.73157,7.88729,7.72413,7.87327,244343.34008838,0
+HAFC.US,D,20120702,000000,7.89553,8.00064,7.88052,7.96377,177366.59903193,0
+HAFC.US,D,20120703,000000,7.94123,8.02751,7.94123,8.02751,115823.38127696,0
+HAFC.US,D,20120705,000000,7.97877,8.02751,7.92631,7.99398,127730.62941289,0
+HAFC.US,D,20120706,000000,7.90268,7.99398,7.78227,7.94867,145948.43351534,0
+HAFC.US,D,20120709,000000,7.94867,7.98633,7.75069,7.84336,169140.84847827,0
+HAFC.US,D,20120710,000000,7.84336,7.96377,7.73805,7.79816,77329.805725514,0
+HAFC.US,D,20120711,000000,7.8111,7.88052,7.78227,7.81855,86803.798118694,0
+HAFC.US,D,20120712,000000,7.76687,8.01496,7.76687,7.97877,148914.02768966,0
+HAFC.US,D,20120713,000000,7.98633,8.07566,7.84336,8.05958,111373.97021007,0
+HAFC.US,D,20120716,000000,8.02751,8.0986,7.98633,8.0986,159471.0534436,0
+HAFC.US,D,20120717,000000,8.0986,8.18019,7.95553,8.04418,233915.82962333,0
+HAFC.US,D,20120718,000000,8.03575,8.13008,7.94867,8.11478,161736.04129132,0
+HAFC.US,D,20120719,000000,8.18019,8.18019,8.04418,8.15215,246559.37727572,0
+HAFC.US,D,20120720,000000,8.07566,8.18745,8.07566,8.14499,169478.40407377,0
+HAFC.US,D,20120723,000000,8.00064,8.17253,8.00064,8.11478,232604.35984748,0
+HAFC.US,D,20120724,000000,8.10714,8.14499,8.00918,8.07154,239879.65174554,0
+HAFC.US,D,20120725,000000,8.13763,8.17253,8.02172,8.05958,120816.3486351,0
+HAFC.US,D,20120726,000000,8.16675,8.16675,8.03575,8.13763,136234.78684742,0
+HAFC.US,D,20120727,000000,8.15215,8.18745,8.09106,8.18019,403859.26497066,0
+HAFC.US,D,20120730,000000,8.15783,8.20265,8.10714,8.13008,158979.50722901,0
+HAFC.US,D,20120731,000000,8.13008,8.24873,8.13008,8.22588,194262.73530428,0
+HAFC.US,D,20120801,000000,8.24873,8.25638,7.88729,7.88729,220400.34833305,0
+HAFC.US,D,20120802,000000,7.88052,8.13597,7.88052,8.04418,125889.88062175,0
+HAFC.US,D,20120803,000000,8.15783,8.31443,8.12135,8.24167,409222.42169787,0
+HAFC.US,D,20120806,000000,8.27814,8.533,8.12135,8.48878,326473.3699468,0
+HAFC.US,D,20120807,000000,8.50388,8.82178,8.50388,8.80403,233379.41197007,0
+HAFC.US,D,20120808,000000,8.75863,9.06781,8.68479,9.06781,330724.93876135,0
+HAFC.US,D,20120809,000000,9.08153,9.37434,9.07399,9.36846,340076.5545036,0
+HAFC.US,D,20120810,000000,9.31551,9.57928,9.21686,9.55673,437220.15982083,0
+HAFC.US,D,20120813,000000,9.54299,9.72245,9.42827,9.63124,385560.89623968,0
+HAFC.US,D,20120814,000000,9.66753,9.73813,9.58712,9.63616,358592.14178999,0
+HAFC.US,D,20120815,000000,9.62242,9.76755,9.58712,9.61556,312971.14612703,0
+HAFC.US,D,20120816,000000,9.62242,9.76755,9.57928,9.74303,247422.13266481,0
+HAFC.US,D,20120817,000000,9.71361,9.87836,9.65282,9.87836,333971.99923282,0
+HAFC.US,D,20120820,000000,9.88718,9.90872,9.71361,9.74303,226060.26843877,0
+HAFC.US,D,20120821,000000,9.80874,9.87247,9.62242,9.67538,315871.47275417,0
+HAFC.US,D,20120822,000000,9.67538,9.68224,9.4214,9.54299,359101.02469679,0
+HAFC.US,D,20120823,000000,9.54299,9.68224,9.31551,9.37238,229838.64753637,0
+HAFC.US,D,20120824,000000,9.35374,9.41454,9.27873,9.3459,228681.16837961,0
+HAFC.US,D,20120827,000000,9.38904,9.50279,9.28755,9.35963,186719.2345796,0
+HAFC.US,D,20120828,000000,9.33021,9.46651,9.33021,9.37434,151728.69066115,0
+HAFC.US,D,20120829,000000,9.37434,9.45769,9.22558,9.38904,273425.13137755,0
+HAFC.US,D,20120830,000000,9.35963,9.40572,9.20921,9.38904,152925.94222945,0
+HAFC.US,D,20120831,000000,9.38904,9.4214,9.34002,9.38414,254236.47251101,0
+HAFC.US,D,20120904,000000,9.35374,9.57928,9.33021,9.54299,356429.13448472,0
+HAFC.US,D,20120905,000000,9.54299,9.55673,9.10546,9.45769,364217.38851128,0
+HAFC.US,D,20120906,000000,9.49397,9.72245,9.30883,9.51947,261417.94231002,0
+HAFC.US,D,20120907,000000,9.60183,9.72245,9.52437,9.60968,175532.98887876,0
+HAFC.US,D,20120910,000000,9.62242,9.66066,9.46651,9.49397,210629.59256135,0
+HAFC.US,D,20120911,000000,9.49397,9.63616,9.47337,9.52437,246150.43530052,0
+HAFC.US,D,20120912,000000,9.52437,9.66753,9.47337,9.55673,150554.8946176,0
+HAFC.US,D,20120913,000000,9.54299,9.98913,9.54299,9.77539,273010.07056979,0
+HAFC.US,D,20120914,000000,9.83324,10.0293,9.76755,9.8156,231921.09021311,0
+HAFC.US,D,20120917,000000,9.80187,9.80874,9.66753,9.74303,181434.60287007,0
+HAFC.US,D,20120918,000000,9.76755,9.95774,9.70381,9.85482,146498.10863912,0
+HAFC.US,D,20120919,000000,9.87836,9.93813,9.70381,9.75186,187763.51533424,0
+HAFC.US,D,20120920,000000,9.71361,9.87836,9.68224,9.83226,179083.9513667,0
+HAFC.US,D,20120921,000000,9.94704,10.0677,9.75186,9.97744,674874.59613021,0
+HAFC.US,D,20120924,000000,9.87247,10.0677,9.76657,10.0117,267220.63517516,0
+HAFC.US,D,20120925,000000,10.0461,10.1333,9.74303,9.78814,363277.12790993,0
+HAFC.US,D,20120926,000000,9.79501,9.86364,9.47337,9.58712,206511.61825741,0
+HAFC.US,D,20120927,000000,9.65282,9.80187,9.56163,9.70381,154995.12743567,0
+HAFC.US,D,20120928,000000,9.66066,9.76755,9.57928,9.62242,85856.398879376,0
+HAFC.US,D,20121001,000000,9.72245,9.8156,9.66066,9.75186,146144.23615683,0
+HAFC.US,D,20121002,000000,9.80187,9.87836,9.67538,9.75186,158476.74315476,0
+HAFC.US,D,20121003,000000,9.78814,9.80187,9.644,9.69107,231077.71112708,0
+HAFC.US,D,20121004,000000,9.75971,9.84208,9.66066,9.73029,142404.60966537,0
+HAFC.US,D,20121005,000000,9.76755,9.87836,9.70381,9.73813,150931.20281922,0
+HAFC.US,D,20121008,000000,9.69793,9.80187,9.69107,9.75186,69568.066639994,0
+HAFC.US,D,20121009,000000,9.79501,9.79501,9.61556,9.62242,155751.82306062,0
+HAFC.US,D,20121010,000000,9.65282,9.80874,9.54299,9.55673,106374.88401939,0
+HAFC.US,D,20121011,000000,9.61556,9.76755,9.59202,9.63616,77516.43011819,0
+HAFC.US,D,20121012,000000,9.63124,9.63616,9.51161,9.52437,142905.33412877,0
+HAFC.US,D,20121015,000000,9.54299,9.68224,9.44886,9.50279,187276.04834135,0
+HAFC.US,D,20121016,000000,9.54888,9.55673,9.3459,9.46651,310005.55195271,0
+HAFC.US,D,20121017,000000,9.48809,9.644,9.4214,9.62242,232875.6280904,0
+HAFC.US,D,20121018,000000,9.76755,9.93031,9.54299,9.57928,305644.86395775,0
+HAFC.US,D,20121019,000000,9.54299,9.66066,9.42729,9.48809,240491.53500022,0
+HAFC.US,D,20121022,000000,9.45769,9.46651,9.24667,9.41454,237399.48495328,0
+HAFC.US,D,20121023,000000,9.34002,9.38414,9.15047,9.2399,115398.12241497,0
+HAFC.US,D,20121024,000000,9.25353,9.34002,9.15047,9.22558,149480.01970023,0
+HAFC.US,D,20121025,000000,9.28657,9.45278,9.2399,9.31551,162767.06457544,0
+HAFC.US,D,20121026,000000,9.31551,9.35963,9.10546,9.18606,124314.28124097,0
+HAFC.US,D,20121031,000000,9.11988,9.33021,9.09889,9.32237,116807.49351157,0
+HAFC.US,D,20121101,000000,9.35374,9.40572,9.2399,9.38904,232081.19966475,0
+HAFC.US,D,20121102,000000,9.4214,9.46651,9.25353,9.3459,151138.22332039,0
+HAFC.US,D,20121105,000000,9.31551,9.38904,9.17166,9.38414,195422.25407189,0
+HAFC.US,D,20121106,000000,9.38904,9.43415,9.25353,9.4214,208851.0519011,0
+HAFC.US,D,20121107,000000,9.35963,9.35963,9.03447,9.05055,443966.1727036,0
+HAFC.US,D,20121108,000000,9.06781,9.23215,8.86473,8.87209,213851.1578972,0
+HAFC.US,D,20121109,000000,8.88797,9.32237,8.79697,9.08153,340847.52740448,0
+HAFC.US,D,20121112,000000,9.14184,9.38904,9.14184,9.22558,102168.18664352,0
+HAFC.US,D,20121113,000000,9.1591,9.26225,9.09889,9.17166,114205.96987378,0
+HAFC.US,D,20121114,000000,9.17832,9.17832,8.90101,8.95612,141144.13016074,0
+HAFC.US,D,20121115,000000,8.9319,9.15047,8.82717,8.84335,222836.66349206,0
+HAFC.US,D,20121116,000000,8.82178,8.87209,8.76648,8.85081,249323.04997599,0
+HAFC.US,D,20121119,000000,9.043,9.12654,8.90101,9.03447,208392.1394601,0
+HAFC.US,D,20121120,000000,9.03731,9.30305,8.88797,8.93838,275614.65362385,0
+HAFC.US,D,20121121,000000,8.93838,9.043,8.84983,8.99093,260726.51423224,0
+HAFC.US,D,20121123,000000,8.96278,9.15047,8.93838,9.05997,167101.23762937,0
+HAFC.US,D,20121126,000000,9.06781,9.2399,9.00711,9.09036,190867.80304627,0
+HAFC.US,D,20121127,000000,9.14184,9.20342,8.96828,9.08153,277810.2947027,0
+HAFC.US,D,20121128,000000,9.01643,9.20342,8.93838,9.10546,147684.14234776,0
+HAFC.US,D,20121129,000000,9.20921,9.3459,9.20921,9.30883,176235.63481621,0
+HAFC.US,D,20121130,000000,9.31551,9.38904,9.2399,9.38414,133887.19476032,0
+HAFC.US,D,20121203,000000,9.38904,9.38904,9.17538,9.24578,156835.87622681,0
+HAFC.US,D,20121204,000000,9.28657,9.28657,9.11988,9.21686,194157.69534556,0
+HAFC.US,D,20121205,000000,9.28657,9.31551,9.09889,9.23215,126019.39591066,0
+HAFC.US,D,20121206,000000,9.25353,9.38904,9.09036,9.35374,217170.6245538,0
+HAFC.US,D,20121207,000000,9.38904,9.38904,9.21686,9.25353,97683.082386772,0
+HAFC.US,D,20121210,000000,9.25353,9.31551,9.13419,9.20342,146913.16944688,0
+HAFC.US,D,20121211,000000,9.16576,9.38414,9.14184,9.3459,170090.28732844,0
+HAFC.US,D,20121212,000000,9.35374,9.50279,9.26324,9.42238,181271.43400217,0
+HAFC.US,D,20121213,000000,9.42729,9.4822,9.40572,9.42729,126979.03281507,0
+HAFC.US,D,20121214,000000,9.42729,9.52437,9.38904,9.50279,168021.10212223,0
+HAFC.US,D,20121217,000000,9.48809,9.73029,9.46651,9.54888,428443.71433798,0
+HAFC.US,D,20121218,000000,9.51947,9.72245,9.48809,9.68224,430785.18759253,0
+HAFC.US,D,20121219,000000,9.66066,9.8156,9.59398,9.80187,479160.67770694,0
+HAFC.US,D,20121220,000000,9.77539,10.0755,9.76755,10.0117,303533.86672913,0
+HAFC.US,D,20121221,000000,9.90288,10.1284,9.90288,10.1039,680023.59371829,0
+HAFC.US,D,20121224,000000,10.0882,10.4177,9.99705,10.2313,129277.67424179,0
+HAFC.US,D,20121226,000000,10.2833,10.2833,10.0215,10.1411,104683.02682023,0
+HAFC.US,D,20121227,000000,10.0293,10.1941,9.93031,10.1275,140263.01827401,0
+HAFC.US,D,20121228,000000,9.80874,10.2559,9.80874,10.0971,138017.40672936,0
+HAFC.US,D,20121231,000000,10.1333,10.2607,10.0755,10.2098,221608.81776103,0
+HAFC.US,D,20130102,000000,10.4059,10.8119,10.3383,10.7864,487660.75591976,0
+HAFC.US,D,20130103,000000,10.8393,10.8393,10.4745,10.5932,192751.38366525,0
+HAFC.US,D,20130104,000000,10.5932,10.6589,10.2235,10.6167,171900.44195685,0
+HAFC.US,D,20130107,000000,10.5706,10.7668,10.4265,10.7589,154046.70839093,0
+HAFC.US,D,20130108,000000,10.7442,10.7589,10.5157,10.6089,186456.12478008,0
+HAFC.US,D,20130109,000000,10.6667,11.4855,10.6373,11.464,1558670.6107358,0
+HAFC.US,D,20130110,000000,11.7179,12.1719,11.663,11.7719,890368.66056622,0
+HAFC.US,D,20130111,000000,11.817,11.8552,11.364,11.5738,513921.76540489,0
+HAFC.US,D,20130114,000000,11.56,11.7101,11.3982,11.6728,222453.21665247,0
+HAFC.US,D,20130115,000000,11.5826,11.7532,11.5679,11.7267,381286.8917058,0
+HAFC.US,D,20130116,000000,11.7719,11.7719,11.6061,11.6679,303037.22148742,0
+HAFC.US,D,20130117,000000,11.7101,11.765,11.6463,11.7532,217598.94283207,0
+HAFC.US,D,20130118,000000,11.765,12.1053,11.6905,12.0405,330620.91860806,0
+HAFC.US,D,20130122,000000,12.0729,12.2073,12.0493,12.1465,313050.69095013,0
+HAFC.US,D,20130123,000000,11.9229,12.1797,11.9229,12.0493,311617.86432877,0
+HAFC.US,D,20130124,000000,12.0337,12.1993,11.9435,12.1367,285580.19223162,0
+HAFC.US,D,20130125,000000,11.9435,12.1053,11.8003,12.0189,457919.15052098,0
+HAFC.US,D,20130128,000000,12.0405,12.4759,12.0189,12.4337,464190.95388137,0
+HAFC.US,D,20130129,000000,12.1719,12.3719,12.1553,12.3415,272764.2974625,0
+HAFC.US,D,20130130,000000,12.3415,12.3955,12.2455,12.3289,146992.71426998,0
+HAFC.US,D,20130131,000000,12.2915,12.3799,12.2297,12.3563,225266.85981854,0
+HAFC.US,D,20130201,000000,12.3563,12.4033,12.2513,12.3199,487265.07141507,0
+HAFC.US,D,20130204,000000,12.2651,12.3955,12.2387,12.3199,189017.87600631,0
+HAFC.US,D,20130205,000000,12.3955,12.3955,12.2141,12.3563,281214.40520953,0
+HAFC.US,D,20130206,000000,12.2985,12.3955,12.2651,12.3867,114828.0511827,0
+HAFC.US,D,20130207,000000,12.3955,12.3955,12.2387,12.3651,100430.43820025,0
+HAFC.US,D,20130208,000000,12.3955,12.4103,12.3053,12.3719,155546.8421703,0
+HAFC.US,D,20130211,000000,12.3131,12.3651,12.0189,12.2837,242691.25530076,0
+HAFC.US,D,20130212,000000,12.3289,12.4485,12.3199,12.4171,234078.99849125,0
+HAFC.US,D,20130213,000000,12.4691,12.8162,12.3799,12.7711,291740.83680074,0
+HAFC.US,D,20130214,000000,12.672,12.8299,12.6651,12.7103,169402.93847237,0
+HAFC.US,D,20130215,000000,12.7877,13.0476,12.6965,12.974,261865.63689135,0
+HAFC.US,D,20130219,000000,12.9525,12.974,12.6043,12.7456,254805.52393786,0
+HAFC.US,D,20130220,000000,12.8044,12.9525,12.7711,12.7799,207797.59289764,0
+HAFC.US,D,20130221,000000,12.7632,12.9142,12.3867,12.5299,550143.21447065,0
+HAFC.US,D,20130222,000000,12.5975,12.7711,12.5907,12.7456,233234.5995998,0
+HAFC.US,D,20130225,000000,12.8093,12.8446,12.4171,12.4691,282315.79506793,0
+HAFC.US,D,20130226,000000,12.5299,12.8299,12.4925,12.6426,292333.34375234,0
+HAFC.US,D,20130227,000000,12.6897,12.9142,12.6367,12.7975,498667.5158659,0
+HAFC.US,D,20130228,000000,12.7632,12.8613,12.6426,12.7632,385798.51090357,0
+HAFC.US,D,20130301,000000,12.6583,12.9525,12.6122,12.8819,197514.89480287,0
+HAFC.US,D,20130304,000000,12.8093,12.9584,12.6367,12.9525,345179.66084757,0
+HAFC.US,D,20130305,000000,12.9976,12.9976,12.6975,12.7191,321430.43212288,0
+HAFC.US,D,20130306,000000,12.7191,12.7191,12.4337,12.4925,449277.31935415,0
+HAFC.US,D,20130307,000000,12.5299,12.6289,12.4691,12.4925,248829.46415055,0
+HAFC.US,D,20130308,000000,12.5975,12.7259,12.5239,12.5387,243697.80325471,0
+HAFC.US,D,20130311,000000,12.3563,12.3563,11.6679,11.7532,1082501.0223388,0
+HAFC.US,D,20130312,000000,11.765,12.0582,11.7366,11.9533,490160.2990151,0
+HAFC.US,D,20130313,000000,11.9827,12.1053,11.8709,12.0189,295913.88059761,0
+HAFC.US,D,20130314,000000,12.0101,12.1993,11.9827,12.1465,197074.3388595,0
+HAFC.US,D,20130315,000000,12.1719,12.2513,11.9827,12.0866,2069742.0199794,0
+HAFC.US,D,20130318,000000,11.9621,11.968,11.7571,11.8238,512756.12780473,0
+HAFC.US,D,20130319,000000,11.8238,12.1553,11.8238,12.0651,633506.18908724,0
+HAFC.US,D,20130320,000000,12.1641,12.1641,12.0337,12.0866,269520.29640731,0
+HAFC.US,D,20130321,000000,12.0582,12.1465,11.9768,12.0258,232685.94428145,0
+HAFC.US,D,20130322,000000,12.1229,12.1288,11.9768,12.0189,242142.59998241,0
+HAFC.US,D,20130325,000000,12.0258,12.0866,11.9768,11.9983,245712.93877343,0
+HAFC.US,D,20130326,000000,12.0729,12.0817,12.0043,12.0405,243634.57531839,0
+HAFC.US,D,20130327,000000,11.9983,12.0651,11.9827,12.0582,331168.55412098,0
+HAFC.US,D,20130328,000000,12.0866,12.0866,12.0062,12.0189,186741.67029894,0
+HAFC.US,D,20130401,000000,12.0189,12.0651,11.8964,12.0101,292381.2746073,0
+HAFC.US,D,20130402,000000,12.0965,12.0965,11.968,12.0337,282088.37845828,0
+HAFC.US,D,20130403,000000,12.0258,12.0582,11.7807,11.8405,291130.99315692,0
+HAFC.US,D,20130404,000000,11.8787,11.9768,11.7954,11.9768,155364.29699932,0
+HAFC.US,D,20130405,000000,11.8856,12.0043,11.7012,11.9827,192860.50284566,0
+HAFC.US,D,20130408,000000,11.9827,12.0493,11.7571,12.0493,144164.79382797,0
+HAFC.US,D,20130409,000000,12.0258,12.2219,11.9366,12.1367,418671.93876086,0
+HAFC.US,D,20130410,000000,12.1465,12.2141,11.9621,12.1719,281696.77317529,0
+HAFC.US,D,20130411,000000,12.1288,12.1925,12.0043,12.0189,181474.37528163,0
+HAFC.US,D,20130412,000000,11.9435,12.1053,11.9435,11.9983,225084.31464757,0
+HAFC.US,D,20130415,000000,11.9033,11.9827,11.6463,11.7179,418370.07635522,0
+HAFC.US,D,20130416,000000,11.7905,11.7905,11.5904,11.7532,188364.18072924,0
+HAFC.US,D,20130417,000000,11.6679,11.6679,11.3502,11.5679,258615.51700362,0
+HAFC.US,D,20130418,000000,11.5679,11.5983,11.364,11.4169,180663.62996919,0
+HAFC.US,D,20130419,000000,11.3982,11.7179,11.3826,11.6542,252212.15874347,0
+HAFC.US,D,20130422,000000,11.613,11.6297,11.2836,11.509,226584.44842694,0
+HAFC.US,D,20130423,000000,11.4796,11.9131,11.4796,11.5679,233082.64859155,0
+HAFC.US,D,20130424,000000,11.6297,11.7719,11.509,11.765,412133.96618468,0
+HAFC.US,D,20130425,000000,11.8856,11.8856,11.5904,11.6208,235942.18300173,0
+HAFC.US,D,20130426,000000,11.6061,11.6208,11.3502,11.5257,332944.03536496,0
+HAFC.US,D,20130429,000000,11.5826,11.663,11.4267,11.56,278706.7036708,0
+HAFC.US,D,20130430,000000,11.7179,11.7366,11.5326,11.5904,537291.62651168,0
+HAFC.US,D,20130501,000000,11.663,11.663,11.3728,11.4169,320369.83448145,0
+HAFC.US,D,20130502,000000,11.4855,11.7571,11.4473,11.6061,320982.73754154,0
+HAFC.US,D,20130503,000000,11.7012,11.968,11.7012,11.8238,201578.81941932,0
+HAFC.US,D,20130506,000000,11.8552,12.0189,11.8238,11.9131,180263.86624281,0
+HAFC.US,D,20130507,000000,11.8895,12.1867,11.8895,12.1719,172356.29498158,0
+HAFC.US,D,20130508,000000,12.2073,12.2073,11.968,12.1553,117709.00150678,0
+HAFC.US,D,20130509,000000,12.1053,12.1719,11.8787,11.8905,154611.68059608,0
+HAFC.US,D,20130510,000000,11.9366,12.0189,11.9033,11.9983,85257.773095222,0
+HAFC.US,D,20130513,000000,11.9435,12.0651,11.7915,11.9905,170794.97287674,0
+HAFC.US,D,20130514,000000,11.9366,12.2141,11.8003,12.2073,418722.92903208,0
+HAFC.US,D,20130515,000000,12.1229,12.3131,12.1229,12.2985,125822.57346374,0
+HAFC.US,D,20130516,000000,12.2592,12.3867,12.1465,12.2915,157340.67991192,0
+HAFC.US,D,20130517,000000,12.3199,12.5465,12.3199,12.5151,363254.69219059,0
+HAFC.US,D,20130520,000000,12.4641,12.6975,12.4641,12.5837,180814.56117201,0
+HAFC.US,D,20130521,000000,12.5543,12.5837,12.4033,12.5083,146044.29522524,0
+HAFC.US,D,20130522,000000,12.5083,12.6897,12.3327,12.4425,260337.96836553,0
+HAFC.US,D,20130523,000000,12.4337,12.4425,12.2513,12.3053,268391.37180244,0
+HAFC.US,D,20130524,000000,12.2455,12.4337,12.2455,12.3199,274652.97710859,0
+HAFC.US,D,20130528,000000,12.3955,12.5975,12.2915,12.3867,240844.38767708,0
+HAFC.US,D,20130529,000000,12.3053,12.5465,12.1993,12.1993,181604.91037596,0
+HAFC.US,D,20130530,000000,12.2387,12.2592,12.1053,12.1465,347957.61082378,0
+HAFC.US,D,20130531,000000,12.0797,12.1033,11.7973,11.8219,528486.62647694,0
+HAFC.US,D,20130603,000000,11.817,12.0651,11.6542,11.817,329550.12291238,0
+HAFC.US,D,20130604,000000,11.8003,11.9621,11.6061,11.6807,480992.24824926,0
+HAFC.US,D,20130605,000000,11.6807,11.7179,11.56,11.56,129312.34762622,0
+HAFC.US,D,20130606,000000,11.56,11.6934,11.3286,11.4796,227523.68922286,0
+HAFC.US,D,20130607,000000,11.5738,11.7012,11.5188,11.6542,206434.11304515,0
+HAFC.US,D,20130610,000000,11.6463,11.8464,11.5904,11.8327,138020.46614563,0
+HAFC.US,D,20130611,000000,11.6875,11.7807,11.613,11.6679,105920.05080009,0
+HAFC.US,D,20130612,000000,11.6875,11.6875,11.4267,11.5326,591522.8393733,0
+HAFC.US,D,20130613,000000,11.4954,11.7846,11.4855,11.7719,386160.54182926,0
+HAFC.US,D,20130614,000000,11.7267,11.765,11.663,11.7101,157618.06698737,0
+HAFC.US,D,20130617,000000,11.7846,11.9621,11.7179,11.8787,103178.81381916,0
+HAFC.US,D,20130618,000000,11.864,12.2651,11.8327,12.2513,243026.77128541,0
+HAFC.US,D,20130619,000000,12.2219,12.3651,12.1553,12.3563,308579.86396932,0
+HAFC.US,D,20130620,000000,12.2219,12.3415,12.0189,12.2915,243000.25634438,0
+HAFC.US,D,20130621,000000,12.3327,12.4553,12.2073,12.3563,856979.21116416,0
+HAFC.US,D,20130624,000000,12.1719,12.3867,12.1719,12.3053,275849.20887147,0
+HAFC.US,D,20130625,000000,12.3651,12.672,12.2445,12.6651,361242.61608815,0
+HAFC.US,D,20130626,000000,12.6809,12.9417,12.5691,12.8299,342678.07814138,0
+HAFC.US,D,20130627,000000,12.9289,13.2584,12.8681,13.2418,528581.46838141,0
+HAFC.US,D,20130628,000000,13.3064,13.4094,13.2162,13.3212,662844.97134336,0
+HAFC.US,D,20130701,000000,13.3251,13.7918,13.3251,13.3986,366318.18768565,0
+HAFC.US,D,20130702,000000,13.4692,13.5408,13.3251,13.5016,271696.5611831,0
+HAFC.US,D,20130703,000000,13.4604,13.5654,13.4026,13.4252,68948.024941925,0
+HAFC.US,D,20130705,000000,13.4398,13.6369,13.3868,13.5565,317405.26011256,0
+HAFC.US,D,20130708,000000,13.63,13.6722,13.4868,13.4938,156373.90436953,0
+HAFC.US,D,20130709,000000,13.535,13.5486,13.4026,13.4526,302036.79236603,0
+HAFC.US,D,20130710,000000,13.4604,13.4938,13.3124,13.431,308359.58599764,0
+HAFC.US,D,20130711,000000,13.4486,13.5242,12.9976,13.08,567205.57902719,0
+HAFC.US,D,20130712,000000,13.1006,13.2908,13.0604,13.1476,137364.73125771,0
+HAFC.US,D,20130715,000000,13.1476,13.227,13.0652,13.1104,235077.38800179,0
+HAFC.US,D,20130716,000000,13.0937,13.2339,12.8299,13.0476,191791.74676083,0
+HAFC.US,D,20130717,000000,13.1006,13.2222,13.0084,13.074,136563.16419409,0
+HAFC.US,D,20130718,000000,13.074,13.4486,13.0329,13.332,187349.47433191,0
+HAFC.US,D,20130719,000000,13.283,13.3496,13.1642,13.332,124288.78610536,0
+HAFC.US,D,20130722,000000,13.283,13.5104,13.283,13.431,502300.0627878,0
+HAFC.US,D,20130723,000000,13.4526,13.5408,13.227,13.3124,338499.93531739,0
+HAFC.US,D,20130724,000000,13.4026,13.4938,13.283,13.4026,334445.18894976,0
+HAFC.US,D,20130725,000000,13.3496,13.431,12.8976,12.9976,392752.56409294,0
+HAFC.US,D,20130726,000000,12.9142,13.0937,12.7711,12.9888,235790.23199348,0
+HAFC.US,D,20130729,000000,12.9584,13.0133,12.8681,12.9142,197087.59633002,0
+HAFC.US,D,20130730,000000,12.9436,12.9584,12.5691,12.6651,258860.27030549,0
+HAFC.US,D,20130731,000000,12.6651,12.9672,12.6651,12.7711,246663.39742901,0
+HAFC.US,D,20130801,000000,12.9211,13.2584,12.8613,13.2506,487362.97273582,0
+HAFC.US,D,20130802,000000,13.1937,13.3742,13.0937,13.2152,379782.67870472,0
+HAFC.US,D,20130805,000000,13.1623,13.4094,13.1476,13.332,267853.93434375,0
+HAFC.US,D,20130806,000000,13.2976,13.3574,13.1104,13.1152,377246.42261411,0
+HAFC.US,D,20130807,000000,13.074,13.1104,12.8681,13.0564,182204.55596553,0
+HAFC.US,D,20130808,000000,13.074,13.275,13.074,13.2506,257163.3140792,0
+HAFC.US,D,20130809,000000,13.2222,13.3742,13.2006,13.3054,314612.01305497,0
+HAFC.US,D,20130812,000000,13.227,13.3251,13.2222,13.2584,260287.99789972,0
+HAFC.US,D,20130813,000000,13.283,13.4252,13.1623,13.4026,342255.87869565,0
+HAFC.US,D,20130814,000000,13.3742,13.4094,13.2908,13.3251,217605.06166462,0
+HAFC.US,D,20130815,000000,13.2152,13.2976,13.1692,13.2152,235845.30148641,0
+HAFC.US,D,20130816,000000,13.1535,13.3948,13.1535,13.2672,441287.14385356,0
+HAFC.US,D,20130819,000000,13.2339,13.2908,13.0054,13.0652,229213.50681118,0
+HAFC.US,D,20130820,000000,13.13,13.2976,13.0407,13.227,231757.92134519,0
+HAFC.US,D,20130821,000000,13.1858,13.1937,12.9289,13.0133,280895.20611167,0
+HAFC.US,D,20130822,000000,13.0407,13.1476,13.0407,13.074,153355.28031316,0
+HAFC.US,D,20130823,000000,13.0652,13.1006,12.7799,12.9142,298966.158233,0
+HAFC.US,D,20130826,000000,12.9289,12.9584,12.6426,12.6651,192916.59214401,0
+HAFC.US,D,20130827,000000,12.5543,12.5543,12.1993,12.2455,326091.96271805,0
+HAFC.US,D,20130828,000000,12.2141,12.5465,12.1867,12.3415,315746.03668697,0
+HAFC.US,D,20130829,000000,12.3415,12.6053,12.3043,12.4769,282689.04385328,0
+HAFC.US,D,20130830,000000,12.5299,12.5769,12.3327,12.3631,286108.45144148,0
+HAFC.US,D,20130903,000000,12.4112,12.5083,12.1278,12.2651,236581.60100286,0
+HAFC.US,D,20130904,000000,12.2651,12.4485,12.1797,12.2219,268129.28180835,0
+HAFC.US,D,20130905,000000,12.2455,12.3043,12.1278,12.2377,387141.59464758,0
+HAFC.US,D,20130906,000000,12.2915,12.2915,11.968,12.0797,273038.62512168,0
+HAFC.US,D,20130909,000000,12.1278,12.2592,11.9591,12.117,243145.06871464,0
+HAFC.US,D,20130910,000000,12.1797,12.2837,12.0709,12.1984,221456.86675278,0
+HAFC.US,D,20130911,000000,12.1709,12.2985,12.0709,12.1709,188270.35863019,0
+HAFC.US,D,20130912,000000,12.1915,12.2592,12.0091,12.2288,357472.39543393,0
+HAFC.US,D,20130913,000000,12.3327,12.5847,12.2513,12.5161,264296.85302325,0
+HAFC.US,D,20130916,000000,12.5995,12.7073,12.3327,12.5161,269939.43643676,0
+HAFC.US,D,20130917,000000,12.4701,12.7475,12.4701,12.6828,358648.23108833,0
+HAFC.US,D,20130918,000000,12.6995,12.8554,12.5318,12.5916,302736.37888721,0
+HAFC.US,D,20130919,000000,12.5847,12.5847,12.2131,12.2592,198824.32496787,0
+HAFC.US,D,20130920,000000,12.2592,12.6377,12.2592,12.5543,451899.23910042,0
+HAFC.US,D,20130923,000000,12.5005,12.5161,12.2651,12.4701,354597.5639424,0
+HAFC.US,D,20130924,000000,12.5318,12.6309,12.4857,12.5005,441117.8561531,0
+HAFC.US,D,20130925,000000,12.4857,12.6515,12.4425,12.4857,264564.04204446,0
+HAFC.US,D,20130926,000000,12.5249,12.5769,12.2513,12.3651,181059.31447388,0
+HAFC.US,D,20130927,000000,12.2985,12.4925,12.2063,12.2592,107362.05567027,0
+HAFC.US,D,20130930,000000,12.1965,12.5691,12.1151,12.5465,234898.92205251,0
+HAFC.US,D,20131001,000000,12.4857,12.7573,12.4259,12.7387,249141.52461044,0
+HAFC.US,D,20131002,000000,12.6445,12.7652,12.4857,12.5543,205048.19747331,0
+HAFC.US,D,20131003,000000,12.5397,12.6377,12.3327,12.5701,146718.3866108,0
+HAFC.US,D,20131004,000000,12.5475,12.7573,12.5397,12.6995,153094.21012449,0
+HAFC.US,D,20131007,000000,12.6141,12.6445,12.5083,12.5916,230272.06484176,0
+HAFC.US,D,20131008,000000,12.5995,12.674,12.4112,12.5161,534831.85582789,0
+HAFC.US,D,20131009,000000,12.5397,12.7122,12.5318,12.6661,350588.70881887,0
+HAFC.US,D,20131010,000000,12.7897,13.0152,12.674,12.9927,207299.92785051,0
+HAFC.US,D,20131011,000000,13.0152,13.2182,12.8064,13.0966,416728.18962185,0
+HAFC.US,D,20131014,000000,13.0152,13.1417,12.9711,13.1133,271987.20572906,0
+HAFC.US,D,20131015,000000,13.0427,13.23,13.0427,13.0829,697196.09726067,0
+HAFC.US,D,20131016,000000,13.2054,13.5232,13.125,13.2937,228951.4168171,0
+HAFC.US,D,20131017,000000,13.2182,13.3456,13.0505,13.2388,141164.52626922,0
+HAFC.US,D,20131018,000000,13.3368,13.3456,13.1054,13.328,280202.75822846,0
+HAFC.US,D,20131021,000000,13.3162,13.4584,13.2054,13.376,506331.35363067,0
+HAFC.US,D,20131022,000000,13.3614,13.3908,13.0201,13.0594,550960.07861564,0
+HAFC.US,D,20131023,000000,12.9613,13.2182,12.8475,13.0966,328716.9418806,0
+HAFC.US,D,20131024,000000,13.1133,13.2054,13.0064,13.1417,276096.00178419,0
+HAFC.US,D,20131025,000000,13.1417,13.2466,13.0829,13.2388,279410.36941367,0
+HAFC.US,D,20131028,000000,13.1966,13.5702,13.182,13.5702,345951.65355388,0
+HAFC.US,D,20131029,000000,13.534,13.58,13.2878,13.3094,388761.04566161,0
+HAFC.US,D,20131030,000000,13.4672,13.4672,13.1564,13.2054,218568.77779073,0
+HAFC.US,D,20131031,000000,13.2192,13.4476,13.1064,13.231,309078.54882189,0
+HAFC.US,D,20131101,000000,13.1731,13.4584,13.0064,13.28,349529.13098287,0
+HAFC.US,D,20131104,000000,13.2937,13.4134,13.1192,13.376,369411.25753802,0
+HAFC.US,D,20131105,000000,13.3554,13.4172,13.2241,13.376,95047.905169982,0
+HAFC.US,D,20131106,000000,13.428,13.7006,13.4074,13.58,328039.79107876,0
+HAFC.US,D,20131107,000000,13.5967,13.7458,13.4074,13.4074,158416.57463472,0
+HAFC.US,D,20131108,000000,13.4358,14.036,13.4358,13.884,631055.59665227,0
+HAFC.US,D,20131111,000000,13.8595,13.9429,13.6918,13.7389,197496.53830522,0
+HAFC.US,D,20131112,000000,13.7389,13.7899,13.5232,13.6644,121249.76594048,0
+HAFC.US,D,20131113,000000,13.634,13.836,13.634,13.836,632743.37462974,0
+HAFC.US,D,20131114,000000,13.8222,14.2567,13.7899,14.1909,213187.26456588,0
+HAFC.US,D,20131115,000000,14.1792,14.3381,14.0272,14.2645,255684.59621374,0
+HAFC.US,D,20131118,000000,14.3381,14.5999,14.3067,14.3959,151235.10483571,0
+HAFC.US,D,20131119,000000,14.3723,14.5753,14.3723,14.4763,260056.50206837,0
+HAFC.US,D,20131120,000000,14.4537,14.5999,14.4106,14.5625,206121.03277983,0
+HAFC.US,D,20131121,000000,14.5999,14.8332,14.4615,14.7195,182251.46701506,0
+HAFC.US,D,20131122,000000,14.7627,15.0539,14.7195,14.8911,151500.25424607,0
+HAFC.US,D,20131125,000000,14.8911,15.6167,14.8911,15.2784,484988.8657077,0
+HAFC.US,D,20131126,000000,15.3382,15.549,15.1196,15.299,445488.7422023,0
+HAFC.US,D,20131127,000000,15.2784,15.4804,15.195,15.3755,405724.48909199,0
+HAFC.US,D,20131129,000000,15.5148,15.7638,15.3716,15.5648,110704.97785163,0
+HAFC.US,D,20131202,000000,15.4588,15.6922,15.3539,15.3696,150968.93561992,0
+HAFC.US,D,20131203,000000,15.4068,15.5068,15.0048,15.2098,267332.81377186,0
+HAFC.US,D,20131204,000000,15.1725,15.4834,14.9381,15.0754,179876.34018151,0
+HAFC.US,D,20131205,000000,14.8911,15.3774,14.8911,15.2421,250737.52009971,0
+HAFC.US,D,20131206,000000,15.347,15.4461,15.1196,15.195,323599.55826069,0
+HAFC.US,D,20131209,000000,15.1647,15.3225,14.9813,15.0372,213706.34552692,0
+HAFC.US,D,20131210,000000,14.9303,15.0882,14.7479,14.7607,236158.38175171,0
+HAFC.US,D,20131211,000000,14.7607,14.8469,14.5057,14.5891,175137.30437407,0
+HAFC.US,D,20131212,000000,14.5517,14.7607,14.5145,14.6401,510621.67505135,0
+HAFC.US,D,20131213,000000,14.6401,14.6881,14.4391,14.5743,374055.45144099,0
+HAFC.US,D,20131216,000000,14.7695,16.7091,14.7695,16.6571,742827.29097788,0
+HAFC.US,D,20131217,000000,16.7013,16.7934,16.3315,16.4002,486390.0783609,0
+HAFC.US,D,20131218,000000,16.4512,16.6571,16.2913,16.6433,463736.12066206,0
+HAFC.US,D,20131219,000000,16.5718,16.6787,16.3904,16.4345,507589.79352445,0
+HAFC.US,D,20131220,000000,16.5119,16.8925,16.4286,16.6091,585782.35463905,0
+HAFC.US,D,20131223,000000,16.7013,17.0787,16.6169,16.9581,454757.75370517,0
+HAFC.US,D,20131224,000000,16.9209,17.3278,16.8051,16.8757,135710.60685925,0
+HAFC.US,D,20131226,000000,16.9444,17.0356,16.6933,16.9081,175403.47358985,0
+HAFC.US,D,20131227,000000,16.9444,17.0356,16.7993,16.8757,187556.49483307,0
+HAFC.US,D,20131230,000000,16.8375,16.9581,16.5453,16.5718,145687.36332668,0
+HAFC.US,D,20131231,000000,16.6257,16.6933,16.4914,16.5727,159197.74558985,0
+HAFC.US,D,20140102,000000,16.4923,16.5797,16.1678,16.4345,318834.00751221,0
+HAFC.US,D,20140103,000000,16.4345,16.7993,16.2913,16.7855,382050.72596871,0
+HAFC.US,D,20140106,000000,16.8131,16.9513,16.2541,16.4983,355169.67478552,0
+HAFC.US,D,20140107,000000,16.5512,16.9209,16.4286,16.5453,199284.2572143,0
+HAFC.US,D,20140108,000000,16.5453,16.7149,16.361,16.5119,575873.92513505,0
+HAFC.US,D,20140109,000000,16.5797,16.7817,16.4002,16.4923,336146.22439775,0
+HAFC.US,D,20140110,000000,16.5287,16.6571,16.2698,16.4983,296259.59463649,0
+HAFC.US,D,20140113,000000,16.4923,16.5365,16.1246,16.3237,289919.46431267,0
+HAFC.US,D,20140114,000000,16.3237,16.4757,16.1786,16.459,143706.90119239,0
+HAFC.US,D,20140115,000000,16.5512,16.8443,16.3374,16.5659,178989.10946224,0
+HAFC.US,D,20140116,000000,16.5797,16.7149,16.2776,16.4345,337601.48673845,0
+HAFC.US,D,20140117,000000,16.4149,16.6169,16.361,16.4002,281463.23773309,0
+HAFC.US,D,20140121,000000,16.5453,16.7326,16.4149,16.5797,266274.25574127,0
+HAFC.US,D,20140122,000000,16.6659,16.8051,16.4923,16.7415,287803.36805692,0
+HAFC.US,D,20140123,000000,16.6355,16.6355,16.2345,16.3835,290296.79231971,0
+HAFC.US,D,20140124,000000,16.3315,16.3315,15.9678,16.0128,278800.52576984,0
+HAFC.US,D,20140127,000000,16.8443,17.4072,16.7993,17.0052,493788.7667153,0
+HAFC.US,D,20140128,000000,16.6355,17.1856,16.6355,16.8277,391691.9664515,0
+HAFC.US,D,20140129,000000,16.7013,16.7855,16.0501,16.3541,483016.5620168,0
+HAFC.US,D,20140130,000000,16.5581,16.8131,16.2394,16.5581,348958.03994517,0
+HAFC.US,D,20140131,000000,16.3374,16.5581,16.0727,16.3315,329810.17329562,0
+HAFC.US,D,20140203,000000,16.2913,16.4512,15.4834,15.5,422003.64308255,0
+HAFC.US,D,20140204,000000,15.5363,16.1246,15.2794,15.8834,354946.33739757,0
+HAFC.US,D,20140205,000000,15.9314,15.9393,15.6274,15.8216,253566.46034714,0
+HAFC.US,D,20140206,000000,15.9678,16.2453,15.6354,16.1717,255358.25847791,0
+HAFC.US,D,20140207,000000,16.2394,16.3374,15.9962,16.0815,152828.04090871,0
+HAFC.US,D,20140210,000000,16.0903,16.0903,15.7216,15.9962,187710.48545217,0
+HAFC.US,D,20140211,000000,15.8972,16.3139,15.8216,16.2207,202746.49663032,0
+HAFC.US,D,20140212,000000,16.3139,16.3463,16.0903,16.2129,432861.51143672,0
+HAFC.US,D,20140213,000000,16.0727,16.4757,15.906,16.4286,208538.99144122,0
+HAFC.US,D,20140214,000000,16.4149,16.6787,16.2345,16.6012,171178.41971634,0
+HAFC.US,D,20140218,000000,16.5453,16.7934,16.3139,16.7326,242441.40297177,0
+HAFC.US,D,20140219,000000,16.6571,16.8051,16.2855,16.4433,536295.27661198,0
+HAFC.US,D,20140220,000000,16.5659,16.7326,16.4286,16.5512,248007.50097845,0
+HAFC.US,D,20140221,000000,16.6012,16.9209,16.5512,16.8925,368546.46253809,0
+HAFC.US,D,20140224,000000,16.8837,17.5347,16.8837,17.3357,391540.01544326,0
+HAFC.US,D,20140225,000000,17.2768,17.4298,17.0503,17.2935,236523.47209366,0
+HAFC.US,D,20140226,000000,17.3523,17.5112,17.2249,17.4298,458642.19256691,0
+HAFC.US,D,20140227,000000,17.4229,17.67,17.3445,17.6328,177452.26268758,0
+HAFC.US,D,20140228,000000,17.671,18.027,17.5592,17.7396,356047.72725597,0
+HAFC.US,D,20140303,000000,17.5946,17.7906,17.3955,17.7524,428085.762634,0
+HAFC.US,D,20140304,000000,17.9594,18.4055,17.7906,18.176,417153.44848385,0
+HAFC.US,D,20140305,000000,18.1328,18.2633,18.0544,18.2319,210517.41396466,0
+HAFC.US,D,20140306,000000,18.2152,18.3986,18.0828,18.279,357841.56499759,0
+HAFC.US,D,20140307,000000,18.427,18.6643,18.3751,18.4967,136654.94668229,0
+HAFC.US,D,20140310,000000,18.4427,18.7545,18.1682,18.6918,334501.27824811,0
+HAFC.US,D,20140311,000000,18.7947,18.9203,18.5506,18.7869,277184.13417209,0
+HAFC.US,D,20140312,000000,18.7153,18.9203,18.3456,18.8271,255069.65354279,0
+HAFC.US,D,20140313,000000,18.8595,18.9811,18.4055,18.5722,402587.56760637,0
+HAFC.US,D,20140314,000000,18.4898,18.8271,18.3456,18.481,369648.87220192,0
+HAFC.US,D,20140317,000000,18.5633,18.8065,18.4055,18.5722,341884.66952115,0
+HAFC.US,D,20140318,000000,18.6251,18.7516,18.4584,18.6398,255870.20080099,0
+HAFC.US,D,20140319,000000,18.6094,18.8065,18.3682,18.5937,211675.91292684,0
+HAFC.US,D,20140320,000000,18.5418,18.9281,18.5418,18.7291,287305.70300979,0
+HAFC.US,D,20140321,000000,18.8271,18.8751,18.4506,18.5124,450283.8673081,0
+HAFC.US,D,20140324,000000,18.6173,18.6918,18.3074,18.3202,205558.10018554,0
+HAFC.US,D,20140325,000000,18.528,18.6016,18.2319,18.2388,175810.37595421,0
+HAFC.US,D,20140326,000000,18.3682,18.4584,17.9102,17.9102,206366.80588713,0
+HAFC.US,D,20140327,000000,17.9888,18.0818,17.5798,17.6308,177370.67825362,0
+HAFC.US,D,20140328,000000,17.6622,17.8132,17.4131,17.4926,274155.31206145,0
+HAFC.US,D,20140331,000000,17.777,17.9044,17.6142,17.6916,489346.49428639,0
+HAFC.US,D,20140401,000000,17.7672,18.4898,17.6142,18.3525,255646.86341304,0
+HAFC.US,D,20140402,000000,18.3849,18.5643,18.2996,18.5133,176850.57748715,0
+HAFC.US,D,20140403,000000,18.4133,18.6722,18.3074,18.6104,220953.0828731,0
+HAFC.US,D,20140404,000000,18.6104,18.8222,18.0192,18.2152,226337.65551421,0
+HAFC.US,D,20140407,000000,18.4212,18.4427,17.6848,18.0534,359605.8283819,0
+HAFC.US,D,20140408,000000,18.0534,18.4653,17.869,17.9888,180023.19216263,0
+HAFC.US,D,20140409,000000,18.0534,18.0534,17.518,17.5984,194502.38957904,0
+HAFC.US,D,20140410,000000,17.5474,17.5563,16.8023,16.8709,317930.45990614,0
+HAFC.US,D,20140411,000000,16.7101,17.0758,16.41,16.8885,212498.89590438,0
+HAFC.US,D,20140414,000000,16.8405,17.1984,16.6209,16.8247,286927.35519732,0
+HAFC.US,D,20140415,000000,17.0169,17.0543,16.4463,16.8405,212082.8152912,0
+HAFC.US,D,20140416,000000,16.9621,16.9621,16.5473,16.6747,169008.2737731,0
+HAFC.US,D,20140417,000000,16.9199,17.2288,16.5885,17.1984,383644.68184714,0
+HAFC.US,D,20140421,000000,17.1984,17.3415,16.8807,16.9709,271298.83706755,0
+HAFC.US,D,20140422,000000,17.0395,17.3415,16.7767,17.0974,131099.04672987,0
+HAFC.US,D,20140423,000000,17.5014,17.5014,16.8327,16.8973,224903.80908744,0
+HAFC.US,D,20140424,000000,16.8807,17.0689,16.4865,16.5071,183008.16264,0
+HAFC.US,D,20140425,000000,16.4777,16.4777,16.205,16.2364,153724.44987681,0
+HAFC.US,D,20140428,000000,16.2943,16.5071,15.8276,16.0138,216505.71141706,0
+HAFC.US,D,20140429,000000,16.0138,16.0746,15.6794,15.7716,234830.59508908,0
+HAFC.US,D,20140430,000000,15.6658,16.1962,15.4657,16.1501,257442.7407655,0
+HAFC.US,D,20140501,000000,16.1335,16.4375,15.7785,16.1874,259579.23312973,0
+HAFC.US,D,20140502,000000,15.9148,16.6963,15.904,16.1805,208964.25030321,0
+HAFC.US,D,20140505,000000,16.2472,16.3129,15.8912,16.1423,420353.59790578,0
+HAFC.US,D,20140506,000000,16.1188,16.41,15.955,16.1501,255049.25743431,0
+HAFC.US,D,20140507,000000,16.1874,16.5689,16.0913,16.5316,355566.37909563,0
+HAFC.US,D,20140508,000000,16.5816,16.7523,16.3629,16.4865,304625.05853329,0
+HAFC.US,D,20140509,000000,16.3629,16.7581,16.3561,16.7101,255442.90232815,0
+HAFC.US,D,20140512,000000,16.7953,17.2121,16.7453,17.1611,305901.85492471,0
+HAFC.US,D,20140513,000000,17.1385,17.2043,16.8807,16.8885,167181.8022579,0
+HAFC.US,D,20140514,000000,16.7523,16.8327,16.3845,16.4179,221105.03388134,0
+HAFC.US,D,20140515,000000,16.2943,16.4375,15.8678,16.2629,310221.7507027,0
+HAFC.US,D,20140516,000000,16.2149,16.2227,15.7942,15.9893,284709.27839912,0
+HAFC.US,D,20140519,000000,15.907,16.2943,15.757,16.205,173406.69456877,0
+HAFC.US,D,20140520,000000,16.1658,16.4619,15.8384,15.907,278368.12826987,0
+HAFC.US,D,20140521,000000,15.9972,16.158,15.7246,15.907,114985.10121806,0
+HAFC.US,D,20140522,000000,15.955,16.1001,15.8384,15.907,109654.57826444,0
+HAFC.US,D,20140523,000000,15.955,16.1266,15.8618,16.0746,75715.453738603,0
+HAFC.US,D,20140527,000000,16.1335,16.6297,16.1031,16.5963,270143.39752165,0
+HAFC.US,D,20140528,000000,16.5227,16.5227,16.1737,16.2717,152926.96203488,0
+HAFC.US,D,20140529,000000,16.2629,16.4237,16.1962,16.2472,94715.44860161,0
+HAFC.US,D,20140530,000000,16.2874,16.5395,16.1335,16.1805,144917.41023122,0
+HAFC.US,D,20140602,000000,16.2364,16.6041,16.0834,16.4777,144864.38034915,0
+HAFC.US,D,20140603,000000,16.3345,16.6345,16.1335,16.4865,280514.81868835,0
+HAFC.US,D,20140604,000000,16.3561,16.5816,16.31,16.4315,75727.691403697,0
+HAFC.US,D,20140605,000000,16.4619,16.9405,16.3688,16.9239,162990.4019634,0
+HAFC.US,D,20140606,000000,17.0473,17.1817,16.864,16.9121,135573.95293237,0
+HAFC.US,D,20140609,000000,16.9621,17.0473,16.7885,16.9865,201997.95944877,0
+HAFC.US,D,20140610,000000,16.8973,16.9925,16.7581,16.9621,107468.11543441,0
+HAFC.US,D,20140611,000000,16.8551,16.9473,16.6747,16.6885,98250.094202769,0
+HAFC.US,D,20140612,000000,16.5747,16.8327,16.4777,16.5816,92900.194946082,0
+HAFC.US,D,20140613,000000,16.7179,16.7885,16.4021,16.41,106665.52856537,0
+HAFC.US,D,20140616,000000,16.3492,16.3561,16.1001,16.205,94507.408295022,0
+HAFC.US,D,20140617,000000,16.1737,16.3933,16.158,16.2796,166224.20496434,0
+HAFC.US,D,20140618,000000,16.3404,16.7953,16.2874,16.7679,207551.81979035,0
+HAFC.US,D,20140619,000000,16.7827,16.7827,16.5816,16.6385,122695.85003237,0
+HAFC.US,D,20140620,000000,16.7101,16.7101,16.5316,16.5963,483868.09954622,0
+HAFC.US,D,20140623,000000,16.5963,16.6885,16.3306,16.3688,123636.1106337,0
+HAFC.US,D,20140624,000000,16.3561,16.5963,16.0286,16.0384,117136.89066366,0
+HAFC.US,D,20140625,000000,16.0138,16.1805,15.8678,16.1658,140550.6034037,0
+HAFC.US,D,20140626,000000,16.1805,16.3413,15.8746,16.2884,146620.48529005,0
+HAFC.US,D,20140627,000000,16.1423,16.411,16.1423,16.3776,315222.87650423,0
+HAFC.US,D,20140630,000000,16.3355,16.4188,16.0207,16.0609,218648.32261383,0
+HAFC.US,D,20140701,000000,16.0913,16.6473,16.0746,16.6061,388371.47998948,0
+HAFC.US,D,20140702,000000,16.6473,16.8669,16.5767,16.7797,155420.38629767,0
+HAFC.US,D,20140703,000000,16.8669,17.1601,16.8669,17.0571,96827.465635655,0
+HAFC.US,D,20140707,000000,17.0719,17.0935,16.9435,17.0493,225999.0801133,0
+HAFC.US,D,20140708,000000,17.0641,17.1562,16.8355,16.9581,289897.02859333,0
+HAFC.US,D,20140709,000000,17.0425,17.2013,16.8915,17.1101,278822.96148918,0
+HAFC.US,D,20140710,000000,16.8267,17.0621,16.7709,16.8738,219807.84138144,0
+HAFC.US,D,20140711,000000,16.915,17.0866,16.8189,16.9729,150593.64722373,0
+HAFC.US,D,20140714,000000,17.1347,17.1347,16.9267,16.9435,139969.31431177,0
+HAFC.US,D,20140715,000000,16.9895,17.1101,16.8267,17.0347,135145.6346541,0
+HAFC.US,D,20140716,000000,17.1415,17.1415,16.7199,16.7709,121272.20165982,0
+HAFC.US,D,20140717,000000,16.6061,16.6845,16.0128,16.0913,150259.15104451,0
+HAFC.US,D,20140718,000000,16.0374,16.3267,16.0128,16.205,151720.53221775,0
+HAFC.US,D,20140721,000000,16.105,16.158,15.8668,15.9236,230607.58082641,0
+HAFC.US,D,20140722,000000,16.0678,16.4787,15.8374,15.8834,162026.68583728,0
+HAFC.US,D,20140723,000000,15.8374,15.8834,15.6176,15.8462,200194.94345833,0
+HAFC.US,D,20140724,000000,15.8834,16.2149,15.8668,15.9756,121801.48067512,0
+HAFC.US,D,20140725,000000,15.854,16.0913,15.854,15.9756,101578.73910818,0
+HAFC.US,D,20140728,000000,16.105,16.2717,15.854,15.9756,166321.08647967,0
+HAFC.US,D,20140729,000000,16.0913,16.3413,16.0374,16.1962,82428.832847785,0
+HAFC.US,D,20140730,000000,16.2884,16.5767,16.256,16.4787,151632.82895125,0
+HAFC.US,D,20140731,000000,16.2884,16.3502,15.9756,16.0913,218178.19231316,0
+HAFC.US,D,20140801,000000,16.0913,16.1001,15.6932,15.7246,173939.03300033,0
+HAFC.US,D,20140804,000000,15.7246,15.8216,15.3745,15.4892,181725.24741605,0
+HAFC.US,D,20140805,000000,15.403,15.6775,15.2902,15.398,139876.51201814,0
+HAFC.US,D,20140806,000000,15.351,15.7472,15.2745,15.6696,101052.51950917,0
+HAFC.US,D,20140807,000000,15.6854,15.7079,15.4961,15.548,98235.816926826,0
+HAFC.US,D,20140808,000000,15.5402,15.7246,15.5334,15.6256,137087.34418226,0
+HAFC.US,D,20140811,000000,15.6854,15.8462,15.5402,15.6176,67964.932512751,0
+HAFC.US,D,20140812,000000,15.7148,15.7314,15.4794,15.601,180641.19424985,0
+HAFC.US,D,20140813,000000,15.6176,15.954,15.548,15.8216,173486.23939188,0
+HAFC.US,D,20140814,000000,15.8098,15.9462,15.7079,15.7472,140028.46302638,0
+HAFC.US,D,20140815,000000,15.8903,15.9884,15.2745,15.4961,230340.3918052,0
+HAFC.US,D,20140818,000000,15.6696,15.802,15.4666,15.7472,96996.753336114,0
+HAFC.US,D,20140819,000000,15.7392,15.7472,15.601,15.6402,73216.930448691,0
+HAFC.US,D,20140820,000000,15.5774,15.6854,15.4638,15.5872,96350.19669701,0
+HAFC.US,D,20140821,000000,15.601,15.9962,15.4578,15.954,73863.487087794,0
+HAFC.US,D,20140822,000000,15.9815,16.1737,15.8834,16.1099,72007.441215288,0
+HAFC.US,D,20140825,000000,16.158,16.2149,16.0374,16.1423,113192.28328188,0
+HAFC.US,D,20140826,000000,16.1188,16.3639,16.1188,16.2296,121747.43098762,0
+HAFC.US,D,20140827,000000,16.2629,16.3355,16.1099,16.2472,160777.42419233,0
+HAFC.US,D,20140828,000000,16.1805,16.1805,15.756,15.7844,140607.71250748,0
+HAFC.US,D,20140829,000000,15.802,15.802,15.5872,15.656,223350.645426,0
+HAFC.US,D,20140902,000000,15.5274,15.8462,15.5274,15.8098,143310.19688228,0
+HAFC.US,D,20140903,000000,15.8216,15.8668,15.601,15.7246,215297.24198907,0
+HAFC.US,D,20140904,000000,15.7314,15.8216,15.5334,15.5872,153475.61735324,0
+HAFC.US,D,20140905,000000,15.4638,15.555,15.3588,15.5334,225224.02799071,0
+HAFC.US,D,20140908,000000,15.5274,15.6638,15.3824,15.6098,171137.62749936,0
+HAFC.US,D,20140909,000000,15.5774,15.5774,15.2833,15.3441,222978.41644607,0
+HAFC.US,D,20140910,000000,15.3824,15.5334,15.3676,15.5118,102852.47608333,0
+HAFC.US,D,20140911,000000,15.3892,15.7628,15.3892,15.6638,149343.36577335,0
+HAFC.US,D,20140912,000000,15.7,15.9314,15.5872,15.7696,163944.93984068,0
+HAFC.US,D,20140915,000000,15.6854,15.6854,15.45,15.5118,182003.65429692,0
+HAFC.US,D,20140916,000000,15.4324,15.5402,15.2127,15.3353,211911.48797989,0
+HAFC.US,D,20140917,000000,15.3176,15.555,15.2637,15.4118,145627.19480663,0
+HAFC.US,D,20140918,000000,15.4324,16.0609,15.4324,15.6638,170443.14000531,0
+HAFC.US,D,20140919,000000,15.6854,15.9962,15.4638,15.4961,1207922.8122708,0
+HAFC.US,D,20140922,000000,15.4422,15.649,15.3353,15.351,140444.54363956,0
+HAFC.US,D,20140923,000000,15.403,15.548,15.2686,15.3824,301744.10820921,0
+HAFC.US,D,20140924,000000,15.3745,15.5344,15.3098,15.4892,154880.90922813,0
+HAFC.US,D,20140925,000000,15.4196,15.5344,15.251,15.45,262564.20360711,0
+HAFC.US,D,20140926,000000,15.4324,15.5284,15.297,15.497,245546.71048924,0
+HAFC.US,D,20140929,000000,15.3824,15.5412,15.3353,15.5344,252812.82413848,0
+HAFC.US,D,20140930,000000,15.549,15.6266,15.3098,15.4118,346005.70324138,0
+HAFC.US,D,20141001,000000,15.4422,15.5962,15.0215,15.1362,227899.99742448,0
+HAFC.US,D,20141002,000000,15.198,15.3676,14.9538,15.2588,99181.176555295,0
+HAFC.US,D,20141003,000000,15.4324,15.5412,15.2588,15.398,114171.29648934,0
+HAFC.US,D,20141006,000000,15.4118,15.5882,15.1362,15.1902,128821.82121706,0
+HAFC.US,D,20141007,000000,15.099,15.2588,14.9823,15.1215,231460.13816125,0
+HAFC.US,D,20141008,000000,15.1362,15.5059,15.0774,15.4422,283016.40139454,0
+HAFC.US,D,20141009,000000,15.4422,15.4422,14.8381,14.8459,246190.20771207,0
+HAFC.US,D,20141010,000000,14.8459,15.2833,14.7911,14.9381,283907.71133551,0
+HAFC.US,D,20141013,000000,14.9381,15.4794,14.7753,15.3676,222101.38378103,0
+HAFC.US,D,20141014,000000,15.3676,15.7716,15.2039,15.7,249452.5652649,0
+HAFC.US,D,20141015,000000,15.5784,15.6932,14.9479,15.2117,319342.89041902,0
+HAFC.US,D,20141016,000000,15.0774,15.5412,15.0774,15.4638,187334.17725055,0
+HAFC.US,D,20141017,000000,15.7,15.7,15.1127,15.198,224042.07350377,0
+HAFC.US,D,20141020,000000,15.1127,15.3892,15.047,15.2372,65484.765720478,0
+HAFC.US,D,20141021,000000,15.3176,15.6706,15.3176,15.45,174463.21298851,0
+HAFC.US,D,20141022,000000,15.497,15.5344,15.0823,15.099,116597.41359412,0
+HAFC.US,D,20141023,000000,15.297,15.3676,15.1127,15.1666,186626.43228597,0
+HAFC.US,D,20141024,000000,15.2117,15.2902,15.0048,15.1274,88274.357540757,0
+HAFC.US,D,20141027,000000,14.9989,15.1362,14.9235,15.0901,187533.03930831,0
+HAFC.US,D,20141028,000000,15.1754,15.8187,15.1754,15.7716,287843.14046848,0
+HAFC.US,D,20141029,000000,15.8108,16.105,15.4638,16.008,134916.1784336,0
+HAFC.US,D,20141030,000000,15.8991,16.1825,15.7864,15.9618,123924.71556882,0
+HAFC.US,D,20141031,000000,16.1903,16.5041,15.8148,16.3992,238405.01310179,0
+HAFC.US,D,20141103,000000,16.3669,16.5797,16.1442,16.2992,130944.03630535,0
+HAFC.US,D,20141104,000000,16.1746,16.3521,16.0599,16.3119,166944.187594,0
+HAFC.US,D,20141105,000000,16.3894,16.5041,16.2511,16.4139,84638.751202578,0
+HAFC.US,D,20141106,000000,16.4581,16.6277,16.3365,16.5659,131738.46473099,0
+HAFC.US,D,20141107,000000,16.6591,16.9199,16.2315,16.8169,218887.97688858,0
+HAFC.US,D,20141110,000000,16.7101,16.9239,16.5119,16.7943,213188.28437131,0
+HAFC.US,D,20141111,000000,16.7101,16.8551,16.4914,16.5365,181076.65116609,0
+HAFC.US,D,20141112,000000,16.5119,17.0915,16.4139,17.0699,236852.86924577,0
+HAFC.US,D,20141113,000000,17.0552,18.026,16.5659,16.6031,157874.03814891,0
+HAFC.US,D,20141114,000000,16.5659,16.5875,16.3737,16.4835,193575.3864482,0
+HAFC.US,D,20141117,000000,16.4071,16.5727,16.0462,16.055,95587.382239519,0
+HAFC.US,D,20141118,000000,16.055,16.2109,15.7864,15.8687,239171.90678098,0
+HAFC.US,D,20141119,000000,15.9413,15.9824,15.4118,15.5128,116003.8868371,0
+HAFC.US,D,20141120,000000,15.65,15.8854,15.4324,15.7942,180757.45206823,0
+HAFC.US,D,20141121,000000,15.9776,15.9824,15.4638,15.5284,231128.7013983,0
+HAFC.US,D,20141124,000000,15.6932,15.8236,15.5412,15.8108,84605.097623571,0
+HAFC.US,D,20141125,000000,15.8108,15.8766,15.6344,15.7864,87905.187977104,0
+HAFC.US,D,20141126,000000,15.749,15.8354,15.6462,15.8168,185040.63485094,0
+HAFC.US,D,20141128,000000,15.8687,15.9824,15.3176,15.3676,109856.49973848,0
+HAFC.US,D,20141201,000000,15.2902,15.2902,14.8313,14.8685,313472.89039586,0
+HAFC.US,D,20141202,000000,15.1048,15.5128,14.9067,15.403,150839.42033103,0
+HAFC.US,D,20141203,000000,15.2412,15.908,15.2412,15.8687,182379.96249854,0
+HAFC.US,D,20141204,000000,15.8108,16.0629,15.6784,15.8766,177267.67790576,0
+HAFC.US,D,20141205,000000,15.856,16.5198,15.856,16.4237,256948.13513464,0
+HAFC.US,D,20141208,000000,16.3306,16.6875,16.1609,16.2384,194262.73530428,0
+HAFC.US,D,20141209,000000,16.3365,16.8091,16.2659,16.7101,286757.04769143,0
+HAFC.US,D,20141210,000000,16.6365,16.7669,16.1364,16.1609,162051.16116747,0
+HAFC.US,D,20141211,000000,16.2315,16.5521,16.1815,16.2659,132579.80420617,0
+HAFC.US,D,20141212,000000,16.0697,16.4423,16.0629,16.1286,124026.69611127,0
+HAFC.US,D,20141215,000000,16.1688,16.2913,15.7716,15.7716,165587.84637948,0
+HAFC.US,D,20141216,000000,15.7716,15.9824,15.6648,15.749,231779.3372591,0
+HAFC.US,D,20141217,000000,15.7785,16.3217,15.549,16.2913,171556.76752882,0
+HAFC.US,D,20141218,000000,16.4423,16.5875,16.307,16.5041,139608.30319151,0
+HAFC.US,D,20141219,000000,16.4659,16.4659,16.2423,16.4071,540891.53966,0
+HAFC.US,D,20141222,000000,16.36,16.7031,16.3521,16.5659,121284.43932492,0
+HAFC.US,D,20141223,000000,16.6031,16.7757,16.4345,16.6443,118985.7978982,0
+HAFC.US,D,20141224,000000,16.5453,16.8013,16.4973,16.5875,31824.048075519,0
+HAFC.US,D,20141226,000000,16.6669,16.8091,16.5521,16.6669,50889.31048569,0
+HAFC.US,D,20141229,000000,16.6189,17.0101,16.5953,16.8551,95671.006284323,0
+HAFC.US,D,20141230,000000,16.8415,17.0493,16.8247,16.8649,64180.434582602,0
+HAFC.US,D,20141231,000000,16.9337,17.0473,16.6875,16.7247,123262.86184836,0
+HAFC.US,D,20150102,000000,16.8179,16.8817,16.1678,16.4335,95959.611219444,0
+HAFC.US,D,20150105,000000,16.2737,16.3119,15.9756,16.0521,101528.76864239,0
+HAFC.US,D,20150106,000000,16.0374,16.106,15.553,15.7138,215608.28264353,0
+HAFC.US,D,20150107,000000,15.9815,15.9962,15.7824,15.8962,163145.41238792,0
+HAFC.US,D,20150108,000000,15.9678,16.4129,15.9599,16.3511,115643.89552226,0
+HAFC.US,D,20150109,000000,16.3119,16.3119,15.9226,16.0128,180634.05561188,0
+HAFC.US,D,20150112,000000,15.9305,16.1423,15.8824,15.9815,152513.94083798,0
+HAFC.US,D,20150113,000000,16.1011,16.3119,15.9393,16.0609,309232.53944098,0
+HAFC.US,D,20150114,000000,15.8148,15.9305,15.7138,15.8608,144045.47659331,0
+HAFC.US,D,20150115,000000,15.7294,15.8608,15.5608,15.8148,190086.63209114,0
+HAFC.US,D,20150116,000000,15.7618,16.1894,15.7226,16.16,126264.14921253,0
+HAFC.US,D,20150120,000000,16.0452,16.106,15.7912,15.9462,179198.16957424,0
+HAFC.US,D,20150121,000000,15.8962,16.0844,15.655,15.8,172172.73000518,0
+HAFC.US,D,20150122,000000,15.9678,16.5953,15.808,16.4825,170523.70463384,0
+HAFC.US,D,20150123,000000,16.511,16.5659,15.9962,16.1894,116703.47335826,0
+HAFC.US,D,20150126,000000,16.1344,16.5277,15.9305,16.3365,136907.85842755,0
+HAFC.US,D,20150127,000000,15.954,16.3659,15.854,16.1011,94700.151520243,0
+HAFC.US,D,20150128,000000,16.1746,16.1746,15.502,15.5246,134986.54500789,0
+HAFC.US,D,20150129,000000,15.6158,15.6382,15.3382,15.5667,197668.88542196,0
+HAFC.US,D,20150130,000000,15.4078,15.5334,15.1774,15.2323,222470.55334469,0
+HAFC.US,D,20150202,000000,15.2627,15.7678,15.1392,15.7294,206756.37155927,0
+HAFC.US,D,20150203,000000,15.754,16.2413,15.754,15.9462,195403.89757425,0
+HAFC.US,D,20150204,000000,15.8608,16.106,15.4844,15.598,360417.59349976,0
+HAFC.US,D,20150205,000000,15.4932,16.0844,15.2245,15.8962,369065.54349913,0
+HAFC.US,D,20150206,000000,15.8452,15.9834,15.5314,15.5667,473423.25238896,0
+HAFC.US,D,20150209,000000,15.5667,15.5736,15.1313,15.1617,192006.92570539,0
+HAFC.US,D,20150210,000000,15.2931,15.3853,15.0715,15.3294,191329.77490355,0
+HAFC.US,D,20150211,000000,15.299,15.5255,15.1009,15.2245,195998.4441367,0
+HAFC.US,D,20150212,000000,15.4226,15.7138,15.3294,15.6824,164113.20773572,0
+HAFC.US,D,20150213,000000,15.9266,15.9266,15.5932,15.7226,367296.18108771,0
+HAFC.US,D,20150217,000000,15.7383,15.9511,15.6618,15.7618,304330.33476563,0
+HAFC.US,D,20150218,000000,15.6756,15.6824,15.4078,15.5098,341317.65770516,0
+HAFC.US,D,20150219,000000,15.4166,15.6382,15.3382,15.3892,384031.18810299,0
+HAFC.US,D,20150220,000000,15.4284,15.5608,15.1235,15.3784,473744.49109767,0
+HAFC.US,D,20150223,000000,15.2784,15.3294,15.1774,15.3294,201813.37466695,0
+HAFC.US,D,20150224,000000,15.3294,15.5382,15.3058,15.3294,166239.5020457,0
+HAFC.US,D,20150225,000000,15.3382,15.4657,15.1539,15.1852,204153.82811607,0
+HAFC.US,D,20150226,000000,15.2,15.3382,15.1852,15.2716,108906.04108289,0
+HAFC.US,D,20150227,000000,15.2078,15.4078,15.1313,15.1313,120758.2197259,0
+HAFC.US,D,20150302,000000,15.1156,15.598,15.1156,15.5932,264821.03301142,0
+HAFC.US,D,20150303,000000,15.5314,15.6618,15.4078,15.6324,389344.3743644,0
+HAFC.US,D,20150304,000000,15.5382,15.6756,15.5382,15.5736,335096.84461599,0
+HAFC.US,D,20150305,000000,15.7226,15.7226,15.1774,15.3137,620391.49132875,0
+HAFC.US,D,20150306,000000,15.2078,15.8608,15.2078,15.7678,255564.25917366,0
+HAFC.US,D,20150309,000000,15.8148,16.0609,15.8148,15.905,126090.78229036,0
+HAFC.US,D,20150310,000000,15.7452,15.8903,15.6618,15.6902,163379.96763554,0
+HAFC.US,D,20150311,000000,15.7226,15.7824,15.4657,15.6324,155947.62570211,0
+HAFC.US,D,20150312,000000,15.6462,15.9148,15.5667,15.8196,381912.03243098,0
+HAFC.US,D,20150313,000000,15.8736,15.8903,15.6158,15.8,197410.87464958,0
+HAFC.US,D,20150316,000000,15.8608,15.8962,15.6618,15.6902,137818.54467159,0
+HAFC.US,D,20150317,000000,15.6069,15.754,15.4755,15.7294,234306.4151009,0
+HAFC.US,D,20150318,000000,15.5932,16.0609,15.5932,15.8962,646079.37016533,0
+HAFC.US,D,20150319,000000,15.8,15.9305,15.6226,15.9148,133648.560291,0
+HAFC.US,D,20150320,000000,15.8452,16.0128,15.7824,15.9462,566933.29097886,0
+HAFC.US,D,20150323,000000,16.0844,16.1011,15.9148,16.0452,312024.76669314,0
+HAFC.US,D,20150324,000000,16.0452,16.16,15.9884,16.0276,204448.55188373,0
+HAFC.US,D,20150325,000000,16.0678,16.106,15.7226,15.7618,213971.49493728,0
+HAFC.US,D,20150326,000000,15.7618,15.9226,15.5246,15.905,156610.49922801,0
+HAFC.US,D,20150327,000000,15.9599,16.0452,15.6668,16.0452,224708.00644595,0
+HAFC.US,D,20150330,000000,16.1119,16.4767,16.0844,16.3757,207645.6418894,0
+HAFC.US,D,20150331,000000,16.2423,16.409,16.053,16.308,490174.57629104,0
+HAFC.US,D,20150401,000000,16.2188,16.3757,16.0688,16.2835,235790.23199348,0
+HAFC.US,D,20150402,000000,16.2913,16.461,16.2002,16.4012,226842.45919932,0
+HAFC.US,D,20150406,000000,16.2188,16.3315,16.1207,16.209,130091.47897051,0
+HAFC.US,D,20150407,000000,16.1688,16.2511,16.0138,16.2188,204028.39204885,0
+HAFC.US,D,20150408,000000,16.2188,16.3463,16.053,16.2247,228524.11834425,0
+HAFC.US,D,20150409,000000,16.2511,16.361,15.9972,16.1903,112158.20058147,0
+HAFC.US,D,20150410,000000,16.2668,16.3757,16.1207,16.1521,85861.497906498,0
+HAFC.US,D,20150413,000000,16.4012,16.4012,16.1688,16.2247,95457.866950612,0
+HAFC.US,D,20150414,000000,16.1688,16.2315,15.9678,16.106,120879.57657141,0
+HAFC.US,D,20150415,000000,16.1903,16.4453,16.106,16.308,138821.01340384,0
+HAFC.US,D,20150416,000000,16.2913,16.3913,16.1442,16.2511,118133.24056336,0
+HAFC.US,D,20150417,000000,16.1207,16.4306,15.905,15.9893,150707.86543127,0
+HAFC.US,D,20150420,000000,16.0384,16.3433,15.9599,16.1825,115629.61824632,0
+HAFC.US,D,20150421,000000,16.1119,16.2315,16.0766,16.1364,88581.318973518,0
+HAFC.US,D,20150422,000000,16.1119,16.308,15.9148,16.2423,205689.65508529,0
+HAFC.US,D,20150423,000000,16.2913,16.9229,16.2002,16.763,389091.46261914,0
+HAFC.US,D,20150424,000000,16.8385,16.9229,16.7139,16.7219,287670.79335175,0
+HAFC.US,D,20150427,000000,16.7405,16.8297,16.4012,16.5689,220097.46612198,0
+HAFC.US,D,20150428,000000,16.5071,16.9101,16.5071,16.8229,169906.72235204,0
+HAFC.US,D,20150429,000000,16.7307,16.9611,16.6993,16.7081,149025.18648092,0
+HAFC.US,D,20150430,000000,16.5983,16.7081,16.3757,16.409,260432.81027,0
+HAFC.US,D,20150501,000000,16.4365,16.5316,16.2668,16.3669,136569.28302664,0
+HAFC.US,D,20150504,000000,16.4012,16.5002,16.3315,16.4237,105311.22696169,0
+HAFC.US,D,20150505,000000,16.562,16.6473,16.26,16.409,143575.34629263,0
+HAFC.US,D,20150506,000000,16.4865,16.5825,16.2668,16.5689,166038.60037709,0
+HAFC.US,D,20150507,000000,16.5395,16.6973,16.3237,16.4767,103525.54766347,0
+HAFC.US,D,20150508,000000,16.6473,16.6473,16.3913,16.4933,85729.943006744,0
+HAFC.US,D,20150511,000000,16.5316,16.6855,16.4767,16.6149,243831.39776531,0
+HAFC.US,D,20150512,000000,16.6473,16.6855,16.461,16.5689,297093.7954737,0
+HAFC.US,D,20150513,000000,16.5825,16.6639,16.4865,16.6325,171329.35091916,0
+HAFC.US,D,20150514,000000,16.6855,16.9307,16.6689,16.9033,205833.44765014,0
+HAFC.US,D,20150515,000000,16.8865,16.9533,16.562,16.6639,125743.02864063,0
+HAFC.US,D,20150518,000000,16.6149,16.9611,16.6061,16.9229,104356.6890844,0
+HAFC.US,D,20150519,000000,16.8542,17.1925,16.6993,17.0915,188708.87496271,0
+HAFC.US,D,20150520,000000,17.0915,17.1553,16.9033,17.0983,109203.82426683,0
+HAFC.US,D,20150521,000000,17.0621,17.1553,16.8621,17.0552,149025.18648092,0
+HAFC.US,D,20150522,000000,17.0239,17.1337,16.8953,17.0483,126971.89417709,0
+HAFC.US,D,20150526,000000,16.9856,16.9856,16.6541,16.8503,140532.24690607,0
+HAFC.US,D,20150527,000000,16.8621,17.1925,16.7307,17.1484,228917.76323809,0
+HAFC.US,D,20150528,000000,17.0621,17.2709,16.9219,17.1081,144605.34977133,0
+HAFC.US,D,20150529,000000,16.7139,17.1081,16.7139,17.0621,140853.48561476,0
+HAFC.US,D,20150601,000000,16.9777,17.3072,16.8425,16.9925,134106.45292658,0
+HAFC.US,D,20150602,000000,16.9533,17.3474,16.8983,17.2955,206977.66933638,0
+HAFC.US,D,20150603,000000,17.3474,17.6004,17.1709,17.5946,254205.87834828,0
+HAFC.US,D,20150604,000000,17.5396,17.6004,17.417,17.5328,252263.14901469,0
+HAFC.US,D,20150605,000000,17.5946,17.9584,17.5946,17.7868,253428.78661484,0
+HAFC.US,D,20150608,000000,17.7868,18.0054,17.726,17.974,260432.81027,0
+HAFC.US,D,20150609,000000,17.9888,18.3908,17.925,18.2741,166867.70218717,0
+HAFC.US,D,20150610,000000,18.3506,18.6957,18.2672,18.5349,228508.82126288,0
+HAFC.US,D,20150611,000000,18.6604,18.8321,18.4584,18.8271,170854.12159136,0
+HAFC.US,D,20150612,000000,18.8007,18.9291,18.682,18.8683,127622.5300379,0
+HAFC.US,D,20150615,000000,18.7761,18.9213,18.5427,18.8203,166272.13581929,0
+HAFC.US,D,20150616,000000,18.7595,18.8929,18.6291,18.8929,120879.57657141,0
+HAFC.US,D,20150617,000000,19.0743,19.2301,18.4427,18.4653,211926.78506125,0
+HAFC.US,D,20150618,000000,18.6045,18.8683,18.2888,18.6604,177815.31341869,0
+HAFC.US,D,20150619,000000,18.6604,18.9291,18.529,18.7595,664437.90741636,0
+HAFC.US,D,20150622,000000,18.9575,19.2527,18.8507,19.1449,177943.80890217,0
+HAFC.US,D,20150623,000000,19.1919,19.5008,19.0683,19.4213,230574.94705282,0
+HAFC.US,D,20150624,000000,19.4067,19.591,19.2527,19.3909,202198.86111739,0
+HAFC.US,D,20150625,000000,19.5361,19.6743,19.3449,19.6567,178982.99062969,0
+HAFC.US,D,20150626,000000,19.7616,19.8156,19.4831,19.6743,475744.32953502,0
+HAFC.US,D,20150629,000000,19.4586,19.6832,19.0791,19.1115,153285.93354429,0
+HAFC.US,D,20150630,000000,19.389,19.7685,19.1507,19.2361,205668.23917138,0
+HAFC.US,D,20150701,000000,19.5067,19.6567,19.3507,19.4292,166457.74040654,0
+HAFC.US,D,20150702,000000,19.3135,19.4527,18.9389,19.0331,117132.81144197,0
+HAFC.US,D,20150706,000000,18.7967,19.1193,18.632,19.0791,194736.94482666,0
+HAFC.US,D,20150707,000000,19.1291,19.1291,18.5084,18.731,164264.13893854,0
+HAFC.US,D,20150708,000000,18.5163,18.7801,18.4221,18.5388,256858.39225729,0
+HAFC.US,D,20150709,000000,18.8085,18.9801,18.6555,18.9027,181955.72344197,0
+HAFC.US,D,20150710,000000,19.1959,19.3213,18.8967,19.2595,170333.00101947,0
+HAFC.US,D,20150713,000000,19.3596,19.5067,19.2429,19.4586,144116.86297302,0
+HAFC.US,D,20150714,000000,19.4763,19.5998,19.2909,19.5135,82318.693861945,0
+HAFC.US,D,20150715,000000,19.4919,19.9008,18.9457,19.8704,204205.83819271,0
+HAFC.US,D,20150716,000000,20.0705,20.1244,19.8156,19.893,124616.14364661,0
+HAFC.US,D,20150717,000000,19.9302,19.9302,19.4057,19.5831,181306.10738659,0
+HAFC.US,D,20150720,000000,19.5831,19.8548,19.5763,19.8244,149799.21879808,0
+HAFC.US,D,20150721,000000,19.8626,20.1568,19.591,19.7234,102148.81034046,0
+HAFC.US,D,20150722,000000,19.7312,20.047,19.6743,19.9656,149411.69273679,0
+HAFC.US,D,20150723,000000,20.2578,20.5147,19.5831,19.6655,320650.28097317,0
+HAFC.US,D,20150724,000000,19.841,20.25,19.5439,19.948,248979.37554796,0
+HAFC.US,D,20150727,000000,19.9166,19.9166,19.5586,19.7155,165942.73866719,0
+HAFC.US,D,20150728,000000,19.9087,19.9087,19.4684,19.5508,177050.45935035,0
+HAFC.US,D,20150729,000000,19.591,19.7096,19.4684,19.5763,105119.50354189,0
+HAFC.US,D,20150730,000000,19.5508,19.7312,19.4204,19.591,131461.07765555,0
+HAFC.US,D,20150731,000000,19.6165,19.6832,19.438,19.5998,112866.96535148,0
+HAFC.US,D,20150803,000000,19.639,19.9656,19.4459,19.6449,155218.46482363,0
+HAFC.US,D,20150804,000000,19.6086,19.8704,19.6086,19.6743,98013.499344295,0
+HAFC.US,D,20150805,000000,19.7616,20.141,19.7548,20.1332,226507.9630201,0
+HAFC.US,D,20150806,000000,20.1166,20.3136,19.8773,20.0244,130419.85631717,0
+HAFC.US,D,20150807,000000,19.9872,20.1332,19.6518,19.893,120485.93167757,0
+HAFC.US,D,20150810,000000,19.9802,20.3372,19.9802,20.2872,287721.78362297,0
+HAFC.US,D,20150811,000000,20.1332,20.2254,19.7842,19.948,88170.337387462,0
+HAFC.US,D,20150812,000000,19.8077,19.8548,19.2821,19.5763,162974.0850766,0
+HAFC.US,D,20150813,000000,19.5586,19.841,19.4586,19.6341,65471.508249961,0
+HAFC.US,D,20150814,000000,19.5763,20.0244,19.4763,20.0028,100210.16022857,0
+HAFC.US,D,20150817,000000,19.9714,20.2098,19.6165,20.1028,165427.73692784,0
+HAFC.US,D,20150818,000000,20.1332,20.25,19.6998,19.8479,135857.45884037,0
+HAFC.US,D,20150819,000000,19.7842,19.9656,19.4057,19.5351,213466.69125218,0
+HAFC.US,D,20150820,000000,19.4292,19.4292,19.1193,19.1801,147860.5686862,0
+HAFC.US,D,20150821,000000,18.8967,19.3743,18.8457,19.0261,196805.11022745,0
+HAFC.US,D,20150824,000000,18.1426,18.8369,18.0064,18.0328,508895.14446775,0
+HAFC.US,D,20150825,000000,18.5084,19.3213,17.9672,17.975,327620.65104932,0
+HAFC.US,D,20150826,000000,18.428,18.6231,18.1132,18.428,338082.83489879,0
+HAFC.US,D,20150827,000000,18.6633,18.8801,18.3594,18.5683,291848.93617573,0
+HAFC.US,D,20150828,000000,18.4359,18.9027,18.4221,18.6849,198226.71898914,0
+HAFC.US,D,20150831,000000,18.5163,18.8153,18.4996,18.7722,336408.31439184,0
+HAFC.US,D,20150901,000000,18.4849,18.8732,17.9672,18.0652,250655.93566575,0
+HAFC.US,D,20150902,000000,18.3064,18.4849,18.0986,18.3682,112090.89342346,0
+HAFC.US,D,20150903,000000,18.3192,18.6987,18.3192,18.5535,256599.36167947,0
+HAFC.US,D,20150904,000000,18.3927,18.53,18.276,18.4359,151608.35362106,0
+HAFC.US,D,20150908,000000,18.6389,19.1027,18.3133,19.0261,261375.11048219,0
+HAFC.US,D,20150909,000000,19.0575,19.4459,19.0115,19.2213,218632.00572704,0
+HAFC.US,D,20150910,000000,19.1507,19.4763,19.0331,19.3596,205399.01053933,0
+HAFC.US,D,20150911,000000,19.3596,19.5067,19.2037,19.4527,128102.85839282,0
+HAFC.US,D,20150914,000000,19.5135,19.6518,19.3507,19.3507,422540.06073582,0
+HAFC.US,D,20150915,000000,19.4763,19.893,19.4763,19.8244,207396.80936583,0
+HAFC.US,D,20150916,000000,19.8244,19.8244,19.5067,19.7616,96983.495865596,0
+HAFC.US,D,20150917,000000,19.7096,20.0392,19.0115,19.1557,295321.373646,0
+HAFC.US,D,20150918,000000,18.8153,19.0859,18.4221,18.5388,461539.45977779,0
+HAFC.US,D,20150921,000000,18.6987,19.136,18.6987,19.0115,132752.1513229,0
+HAFC.US,D,20150922,000000,18.7555,19.1801,18.632,18.8457,119712.91916583,0
+HAFC.US,D,20150923,000000,18.8889,19.136,18.7075,18.9546,168014.98328968,0
+HAFC.US,D,20150924,000000,18.9723,19.5067,18.9183,19.4527,383706.88997802,0
+HAFC.US,D,20150925,000000,19.6998,19.9381,19.6086,19.7479,366883.1598908,0
+HAFC.US,D,20150928,000000,19.6439,19.7155,19.3439,19.4567,148042.09405175,0
+HAFC.US,D,20150929,000000,19.4988,19.5753,19.3361,19.5429,120480.83265045,0
+HAFC.US,D,20150930,000000,19.7234,19.8156,19.4439,19.5988,297022.40909399,0
+HAFC.US,D,20151001,000000,19.5351,19.8342,19.2017,19.4567,168441.26195711,0
+HAFC.US,D,20151002,000000,19.0693,19.1075,18.3937,19.0075,212286.77637609,0
+HAFC.US,D,20151005,000000,19.1703,19.5204,19.1703,19.4439,153232.90366222,0
+HAFC.US,D,20151006,000000,19.4988,19.5125,19.0919,19.2183,149284.21705873,0
+HAFC.US,D,20151007,000000,19.3193,19.639,19.3193,19.6332,232862.37061987,0
+HAFC.US,D,20151008,000000,19.5988,20.3314,19.5665,20.2804,488607.13535365,0
+HAFC.US,D,20151009,000000,20.3392,20.4706,20.097,20.1578,303835.72913476,0
+HAFC.US,D,20151012,000000,20.1176,20.4441,20.0176,20.2804,153936.56940509,0
+HAFC.US,D,20151013,000000,20.2206,20.3744,20.0892,20.2206,299592.31876361,0
+HAFC.US,D,20151014,000000,20.1822,20.2058,19.5988,19.6243,289308.60086342,0
+HAFC.US,D,20151015,000000,19.7763,20.2206,19.4665,20.0803,225273.99845651,0
+HAFC.US,D,20151016,000000,20.1264,20.4166,19.8714,20.0176,90908.514952122,0
+HAFC.US,D,20151019,000000,19.9176,20.4235,19.8558,20.2666,239678.75007693,0
+HAFC.US,D,20151020,000000,20.2744,20.5932,20.2519,20.5402,68862.361286271,0
+HAFC.US,D,20151021,000000,20.548,20.7814,20.2058,20.245,167153.24770602,0
+HAFC.US,D,20151022,000000,20.3676,21.0001,20.3676,20.9217,190943.26864768,0
+HAFC.US,D,20151023,000000,21.0001,21.3805,20.8265,21.3491,169598.74111386,0
+HAFC.US,D,20151026,000000,21.2541,21.5502,21.0285,21.2609,324795.79002357,0
+HAFC.US,D,20151027,000000,21.1521,21.1521,20.0038,20.4441,506866.75147851,0
+HAFC.US,D,20151028,000000,20.5706,20.9432,20.0892,20.649,522294.36793966,0
+HAFC.US,D,20151029,000000,20.5706,20.8265,20.041,20.5098,390502.87332658,0
+HAFC.US,D,20151030,000000,20.4529,20.553,19.7155,19.8342,231315.32579098,0
+HAFC.US,D,20151102,000000,20.0176,20.4088,19.8714,20.298,280685.12619424,0
+HAFC.US,D,20151103,000000,19.8714,20.3392,19.7479,20.2902,291879.53033846,0
+HAFC.US,D,20151104,000000,20.3912,20.4362,20.1822,20.3392,276052.15015094,0
+HAFC.US,D,20151105,000000,20.3823,20.9217,20.3823,20.8677,356040.588618,0
+HAFC.US,D,20151106,000000,21.0442,21.8463,21.0442,21.6218,465463.67105109,0
+HAFC.US,D,20151109,000000,21.7081,21.7287,20.9334,21.2177,267504.14108316,0
+HAFC.US,D,20151110,000000,21.1373,21.4482,20.9217,21.1845,172042.19491086,0
+HAFC.US,D,20151111,000000,21.2785,21.3227,20.8187,21.0835,198017.65887713,0
+HAFC.US,D,20151112,000000,20.9432,21.1452,20.6804,20.8442,481406.28925158,0
+HAFC.US,D,20151113,000000,20.6726,20.9521,20.5784,20.6098,217432.71454789,0
+HAFC.US,D,20151116,000000,20.5314,20.7657,20.3529,20.6569,111479.01016879,0
+HAFC.US,D,20151117,000000,20.7598,21.1933,20.3529,20.854,211128.27741391,0
+HAFC.US,D,20151118,000000,20.8805,21.1521,20.5932,21.0835,154942.0975536,0
+HAFC.US,D,20151119,000000,21.004,21.1305,20.8609,21.0285,142342.40153447,0
+HAFC.US,D,20151120,000000,20.7657,21.3177,20.4166,21.1933,317982.4699828,0
+HAFC.US,D,20151123,000000,21.2687,21.4021,20.9334,21.0119,407989.4769397,0
+HAFC.US,D,20151124,000000,20.9217,21.4335,20.7089,20.7814,681606.33173704,0
+HAFC.US,D,20151125,000000,20.8265,20.9119,20.1342,20.3529,366585.37670686,0
+HAFC.US,D,20151127,000000,20.346,20.6177,20.2058,20.4706,193774.24850597,0
+HAFC.US,D,20151130,000000,20.5226,20.5314,20.1744,20.298,309107.10337377,0
+HAFC.US,D,20151201,000000,20.4441,20.602,20.2206,20.4,321282.56033633,0
+HAFC.US,D,20151202,000000,20.3529,20.4706,19.59,19.5988,398166.71109136,0
+HAFC.US,D,20151203,000000,19.7479,20.1048,19.5125,19.6332,244774.71778292,0
+HAFC.US,D,20151204,000000,19.6655,20.0724,19.5508,19.894,225663.56412865,0
+HAFC.US,D,20151207,000000,19.7616,19.8714,18.8045,19.1262,307822.14853896,0
+HAFC.US,D,20151208,000000,18.9841,19.1537,18.6732,18.6879,209708.70826307,0
+HAFC.US,D,20151209,000000,18.5398,19.0153,18.5398,18.6349,664125.84695647,0
+HAFC.US,D,20151210,000000,18.6732,18.7516,18.2917,18.3614,293163.46536786,0
+HAFC.US,D,20151211,000000,18.028,18.3466,17.6132,17.8494,390115.3472653,0
+HAFC.US,D,20151214,000000,17.8318,17.9976,17.4788,17.669,283341.71932494,0
+HAFC.US,D,20151215,000000,17.824,18.3202,17.7396,18.231,317726.49882125,0
+HAFC.US,D,20151216,000000,18.2996,18.7839,17.8024,18.6506,422517.62501648,0
+HAFC.US,D,20151217,000000,18.681,18.9301,18.5545,18.7761,368770.81973146,0
+HAFC.US,D,20151218,000000,18.7428,18.9939,17.9584,18.379,2628843.2052984,0
+HAFC.US,D,20151221,000000,18.4555,18.7673,18.3702,18.5614,210747.88999059,0
+HAFC.US,D,20151222,000000,18.7026,19.1173,18.3202,19.1075,269794.62406649,0
+HAFC.US,D,20151223,000000,19.1487,19.4567,18.8507,18.8595,298308.38373423,0
+HAFC.US,D,20151224,000000,18.8203,19.0693,18.7761,19.0389,246545.09999978,0
+HAFC.US,D,20151228,000000,18.9771,19.0075,18.6026,18.8693,198850.83990891,0
+HAFC.US,D,20151229,000000,19.0163,19.0841,18.7663,18.9939,188396.81450282,0
+HAFC.US,D,20151230,000000,18.9007,18.9007,18.6947,18.7016,142414.8077196,0
+HAFC.US,D,20151231,000000,18.6869,18.8321,18.3123,18.5535,279848.88574618,0
+HAFC.US,D,20160104,000000,18.1407,18.2338,17.7877,17.9682,199703.39724375,0
+HAFC.US,D,20160105,000000,18.0348,18.1702,17.6936,18.0603,224016.57836816,0
+HAFC.US,D,20160106,000000,17.7406,18.2888,17.7406,18.2182,333567.13647931,0
+HAFC.US,D,20160107,000000,17.869,18.1064,17.8338,17.92,242345.54126188,0
+HAFC.US,D,20160108,000000,18.0946,18.0946,16.6993,16.7228,370794.11369358,0
+HAFC.US,D,20160111,000000,16.7875,17.3092,16.7267,17.2151,370507.54836931,0
+HAFC.US,D,20160112,000000,17.4053,17.4053,16.8327,17.1385,286100.29299809,0
+HAFC.US,D,20160113,000000,17.2062,17.2062,16.6316,16.6993,196870.37777461,0
+HAFC.US,D,20160114,000000,16.8405,17.0679,15.8098,16.7149,148621.34353283,0
+HAFC.US,D,20160115,000000,16.2698,16.5963,15.9805,16.5119,178969.73315917,0
+HAFC.US,D,20160119,000000,16.6473,16.6473,15.9432,16.0923,282268.88401841,0
+HAFC.US,D,20160120,000000,15.698,16.2698,15.5422,16.0364,134635.73194187,0
+HAFC.US,D,20160121,000000,15.9952,16.3404,15.6824,15.707,179435.78423815,0
+HAFC.US,D,20160122,000000,16.0207,16.7943,15.8786,16.0923,147394.51760722,0
+HAFC.US,D,20160125,000000,16.004,16.7531,15.605,15.655,213741.01891136,0
+HAFC.US,D,20160126,000000,16.7729,16.7729,15.9266,16.1521,237607.52525986,0
+HAFC.US,D,20160127,000000,16.2698,16.4502,15.5912,15.802,425802.41828864,0
+HAFC.US,D,20160128,000000,16.4502,17.0543,16.4502,16.5747,557532.72457624,0
+HAFC.US,D,20160129,000000,16.7405,17.0141,16.5041,16.9739,498786.83310056,0
+HAFC.US,D,20160201,000000,16.8013,17.1778,16.5747,16.9355,245228.53119681,0
+HAFC.US,D,20160202,000000,16.6777,16.8247,16.2698,16.3021,234585.8417872,0
+HAFC.US,D,20160203,000000,16.4737,16.7729,16.2188,16.6639,285484.33052171,0
+HAFC.US,D,20160204,000000,16.6405,17.0454,16.3865,16.5198,187772.69358306,0
+HAFC.US,D,20160205,000000,16.5119,16.6639,16.0442,16.0442,215482.84657633,0
+HAFC.US,D,20160208,000000,15.8168,15.8314,15.2529,15.7392,210298.1557984,0
+HAFC.US,D,20160209,000000,15.5814,16.0207,15.5284,15.8864,231609.02975322,0
+HAFC.US,D,20160210,000000,15.9805,16.3865,15.802,15.8226,160323.61077845,0
+HAFC.US,D,20160211,000000,15.449,15.5284,14.7999,14.9097,489146.61242319,0
+HAFC.US,D,20160212,000000,15.246,15.902,15.246,15.605,268942.06673164,0
+HAFC.US,D,20160216,000000,15.8402,16.3404,15.5814,15.9648,175436.10736344,0
+HAFC.US,D,20160217,000000,16.1286,16.3571,15.7314,15.802,186839.57161968,0
+HAFC.US,D,20160218,000000,15.858,16.106,15.6824,16.0207,317922.30146276,0
+HAFC.US,D,20160219,000000,15.9197,16.1521,15.8168,16.1207,249364.8619984,0
+HAFC.US,D,20160222,000000,16.3492,16.7943,15.9805,16.0923,295388.68080401,0
+HAFC.US,D,20160223,000000,16.0756,16.1756,15.7628,16.004,221429.33200632,0
+HAFC.US,D,20160224,000000,15.7628,16.1286,15.7246,16.0844,162871.08472874,0
+HAFC.US,D,20160225,000000,15.9805,16.3963,15.9511,16.3021,132487.00191254,0
+HAFC.US,D,20160226,000000,16.4041,16.7561,16.31,16.6541,114898.41775698,0
+HAFC.US,D,20160229,000000,16.6316,16.6993,15.9824,16.2933,290426.30760862,0
+HAFC.US,D,20160301,000000,16.4041,17.116,16.4041,16.965,163514.58195157,0
+HAFC.US,D,20160302,000000,16.9895,17.2719,16.8327,17.2484,206607.4799673,0
+HAFC.US,D,20160303,000000,17.2405,17.4288,17.1631,17.3504,80081.240760692,0
+HAFC.US,D,20160304,000000,17.4288,17.523,17.2719,17.4376,113567.57167807,0
+HAFC.US,D,20160307,000000,17.2886,17.623,17.2151,17.5622,96382.830470593,0
+HAFC.US,D,20160308,000000,17.3749,17.52,17.1553,17.3268,102967.71409629,0
+HAFC.US,D,20160309,000000,17.4376,17.5622,17.0611,17.2327,146933.56555536,0
+HAFC.US,D,20160310,000000,17.2327,17.3268,16.9611,17.2327,255117.58439775,0
+HAFC.US,D,20160311,000000,17.4063,17.574,17.2484,17.4631,201453.38335211,0
+HAFC.US,D,20160314,000000,17.4308,17.523,17.2886,17.3886,224315.38135752,0
+HAFC.US,D,20160315,000000,17.2405,17.3778,17.0749,17.1543,107355.93683772,0
+HAFC.US,D,20160316,000000,17.067,17.1847,16.7699,16.9042,181844.56465071,0
+HAFC.US,D,20160317,000000,16.8385,17.318,16.4767,17.2327,251044.48153247,0
+HAFC.US,D,20160318,000000,17.3513,17.7504,17.3425,17.6573,297036.68636993,0
+HAFC.US,D,20160321,000000,17.6828,17.7122,17.318,17.5474,136411.21318585,0
+HAFC.US,D,20160322,000000,17.4308,17.7426,17.3268,17.7122,108963.15018666,0
+HAFC.US,D,20160323,000000,17.6338,17.6652,17.3886,17.3886,174522.36170312,0
+HAFC.US,D,20160324,000000,17.2719,17.368,17.1239,17.3092,131170.43310957,0
+HAFC.US,D,20160328,000000,17.318,17.4063,17.1621,17.1778,85813.56705155,0
+HAFC.US,D,20160329,000000,17.0601,17.2327,16.7845,17.2249,337519.90230449,0
+HAFC.US,D,20160330,000000,17.267,17.5386,17.2062,17.318,292916.67245513,0
+HAFC.US,D,20160331,000000,17.2974,17.4749,17.2062,17.3337,242045.71846709,0
+HAFC.US,D,20160401,000000,17.2013,17.4141,17.0267,17.3092,214778.16102803,0
+HAFC.US,D,20160404,000000,17.2798,17.318,17.1151,17.2013,113634.87883608,0
+HAFC.US,D,20160405,000000,16.9895,17.2151,16.8149,16.8385,339402.46311803,0
+HAFC.US,D,20160406,000000,16.8061,17.067,16.5483,16.9248,144299.408144,0
+HAFC.US,D,20160407,000000,16.7699,16.9631,16.2884,16.3825,103746.84544058,0
+HAFC.US,D,20160408,000000,16.5649,16.7375,16.2462,16.3894,180159.8460895,0
+HAFC.US,D,20160411,000000,16.4521,16.6953,16.2953,16.3737,222884.59434701,0
+HAFC.US,D,20160412,000000,16.3737,16.8385,16.3433,16.6885,328990.24973436,0
+HAFC.US,D,20160413,000000,16.8385,17.3033,16.7845,17.2405,311009.04049038,0
+HAFC.US,D,20160414,000000,17.2013,17.6171,17.1239,17.4141,195537.49208485,0
+HAFC.US,D,20160415,000000,17.3808,17.4504,17.1925,17.318,252500.76367859,0
+HAFC.US,D,20160418,000000,17.2484,17.7906,17.1778,17.7906,275041.5229753,0
+HAFC.US,D,20160419,000000,17.9162,18.4221,17.7044,18.3741,230404.63954694,0
+HAFC.US,D,20160420,000000,18.4996,19.1605,18.4682,18.9027,425877.88389005,0
+HAFC.US,D,20160421,000000,18.9389,19.0673,18.682,18.8536,123074.19784484,0
+HAFC.US,D,20160422,000000,18.4447,18.8869,17.468,18.8438,325774.80323105,0
+HAFC.US,D,20160425,000000,18.6595,18.682,18.3594,18.6104,103789.6772684,0
+HAFC.US,D,20160426,000000,18.6349,18.9095,18.532,18.8438,114585.33749168,0
+HAFC.US,D,20160427,000000,18.8781,19.0281,18.4682,18.5937,251853.18723406,0
+HAFC.US,D,20160428,000000,18.1221,18.6104,18.1221,18.2564,187044.55251,0
+HAFC.US,D,20160429,000000,18.2476,18.4751,18.0662,18.2006,97145.644928084,0
+HAFC.US,D,20160502,000000,18.3123,18.4221,18.0926,18.4221,152935.12047828,0
+HAFC.US,D,20160503,000000,18.1221,18.6349,17.9004,18.1005,131147.99739024,0
+HAFC.US,D,20160504,000000,17.9662,18.2476,17.574,17.871,152537.39636274,0
+HAFC.US,D,20160505,000000,17.924,18.1456,17.6828,17.6975,111989.93268644,0
+HAFC.US,D,20160506,000000,17.5171,17.7592,17.4386,17.7504,162342.82551887,0
+HAFC.US,D,20160509,000000,17.6573,17.8652,17.2886,17.5072,165040.21086655,0
+HAFC.US,D,20160510,000000,17.6338,17.8298,17.4994,17.7504,120164.69296887,0
+HAFC.US,D,20160511,000000,17.6975,17.869,17.5946,17.6004,67799.724033989,0
+HAFC.US,D,20160512,000000,17.6573,17.8298,17.3965,17.7504,273978.88572303,0
+HAFC.US,D,20160513,000000,17.6652,17.9495,17.2062,17.2405,121040.70582847,0
+HAFC.US,D,20160516,000000,17.3092,18.2476,17.2925,17.9574,278626.13904226,0
+HAFC.US,D,20160517,000000,17.877,18.0662,17.4308,17.523,182078.1000929,0
+HAFC.US,D,20160518,000000,17.4749,18.2006,17.4749,18.1456,65967.133686246,0
+HAFC.US,D,20160519,000000,18.0132,18.224,17.7426,17.9574,77395.07327268,0
+HAFC.US,D,20160520,000000,18.076,18.2408,17.9808,18.1858,131516.14714847,0
+HAFC.US,D,20160523,000000,18.1388,18.2329,18.0388,18.1388,93462.107734956,0
+HAFC.US,D,20160524,000000,18.3123,18.682,17.9495,18.6506,101631.76899026,0
+HAFC.US,D,20160525,000000,18.6261,18.9321,18.5702,18.7271,53963.004034995,0
+HAFC.US,D,20160526,000000,18.7271,18.7339,18.4849,18.7035,137019.01721882,0
+HAFC.US,D,20160527,000000,18.7339,18.9555,18.7339,18.9389,203036.12137086,0
+HAFC.US,D,20160531,000000,19.0439,19.1929,18.9095,19.1605,243798.76399172,0
+HAFC.US,D,20160601,000000,19.0193,19.2399,18.8222,19.1233,233150.97555499,0
+HAFC.US,D,20160602,000000,18.7339,19.0125,18.4133,18.8781,224737.58080325,0
+HAFC.US,D,20160603,000000,18.6349,18.6349,18.2084,18.6016,82045.386008191,0
+HAFC.US,D,20160606,000000,18.6506,18.9733,18.5251,18.8143,105328.5636539,0
+HAFC.US,D,20160607,000000,18.7859,18.8957,18.6879,18.8065,78641.275501362,0
+HAFC.US,D,20160608,000000,18.7781,19.0351,18.7526,18.9027,109536.2808352,0
+HAFC.US,D,20160609,000000,18.7683,18.7859,18.3506,18.7526,110215.47124789,0
+HAFC.US,D,20160610,000000,18.532,18.8143,18.3241,18.6663,146098.34491273,0
+HAFC.US,D,20160613,000000,18.5388,18.7339,18.3506,18.4682,159513.88527143,0
+HAFC.US,D,20160614,000000,18.3731,18.5398,18.2231,18.3114,212087.91431832,0
+HAFC.US,D,20160615,000000,18.3319,18.6595,18.1407,18.2231,117156.26696673,0
+HAFC.US,D,20160616,000000,18.0917,18.0917,17.7632,18.073,69206.035714313,0
+HAFC.US,D,20160617,000000,18.128,18.3976,17.8044,17.8896,266120.26512218,0
+HAFC.US,D,20160620,000000,18.1436,18.4996,18.1436,18.175,58367.543663213,0
+HAFC.US,D,20160621,000000,18.2544,18.3506,18.0446,18.3035,84435.809923112,0
+HAFC.US,D,20160622,000000,18.3035,18.6104,18.3035,18.3819,116256.79858235,0
+HAFC.US,D,20160623,000000,18.6899,19.0065,18.6899,18.9045,78363.888425911,0
+HAFC.US,D,20160624,000000,17.9132,18.5937,17.8338,17.978,375527.03066848,0
+HAFC.US,D,20160627,000000,17.668,17.7004,17.2062,17.3984,256111.89468658,0
+HAFC.US,D,20160628,000000,17.7004,17.9388,17.5818,17.7396,150534.49850911,0
+HAFC.US,D,20160629,000000,17.9466,18.175,17.8181,18.175,95112.152911723,0
+HAFC.US,D,20160630,000000,18.2319,18.6026,18.1898,18.6026,209468.0341829,0
+HAFC.US,D,20160701,000000,18.4064,18.5869,18.1594,18.3819,124279.60785653,0
+HAFC.US,D,20160705,000000,18.1436,18.1436,17.725,17.869,79368.396768999,0
+HAFC.US,D,20160706,000000,17.725,18.1122,17.6769,18.0182,75464.581604188,0
+HAFC.US,D,20160707,000000,18.1044,18.279,17.9064,18.1044,91901.805435541,0
+HAFC.US,D,20160708,000000,18.2643,18.5712,18.2643,18.4064,227501.25350352,0
+HAFC.US,D,20160711,000000,18.532,18.8163,18.5163,18.7536,94758.280429437,0
+HAFC.US,D,20160712,000000,18.9929,19.2301,18.8732,19.136,135865.61728377,0
+HAFC.US,D,20160713,000000,19.1193,19.2753,18.9115,19.0781,142951.22537288,0
+HAFC.US,D,20160714,000000,19.3165,19.4919,19.2135,19.2439,62998.480095659,0
+HAFC.US,D,20160715,000000,19.4498,19.5361,19.2615,19.2919,123458.66448985,0
+HAFC.US,D,20160718,000000,19.1557,19.4272,19.0703,19.0939,127713.29272067,0
+HAFC.US,D,20160719,000000,19.5214,19.9499,19.3243,19.5449,231983.29834399,0
+HAFC.US,D,20160720,000000,19.6479,19.7194,19.2753,19.387,170616.50692747,0
+HAFC.US,D,20160721,000000,19.4174,19.4567,19.1889,19.2439,80843.035412759,0
+HAFC.US,D,20160722,000000,19.3165,19.5684,19.0145,19.4763,153699.97454662,0
+HAFC.US,D,20160725,000000,19.5067,19.5067,19.2851,19.3468,94953.063265508,0
+HAFC.US,D,20160726,000000,19.2997,19.4174,19.2615,19.4037,107429.36282828,0
+HAFC.US,D,20160727,000000,19.3792,19.7283,19.3792,19.6106,90960.525028769,0
+HAFC.US,D,20160728,000000,19.6538,19.9499,19.4429,19.6969,127981.50154731,0
+HAFC.US,D,20160729,000000,19.6283,19.7606,19.3703,19.4174,150897.54924022,0
+HAFC.US,D,20160801,000000,19.4272,19.5596,19.237,19.3076,72657.057270665,0
+HAFC.US,D,20160802,000000,19.3076,19.3076,19.0635,19.0939,64675.040213462,0
+HAFC.US,D,20160803,000000,19.1095,19.2919,19.0341,19.2527,64778.040561332,0
+HAFC.US,D,20160804,000000,19.2615,19.4105,19.1645,19.1959,66210.86718269,0
+HAFC.US,D,20160805,000000,19.4047,20.347,19.4047,20.298,198067.62934292,0
+HAFC.US,D,20160808,000000,20.3225,20.3225,19.8754,19.995,137183.20589216,0
+HAFC.US,D,20160809,000000,20.0106,20.4058,19.9646,20.147,99117.948618978,0
+HAFC.US,D,20160810,000000,20.147,20.1626,19.8371,19.9156,126584.3681158,0
+HAFC.US,D,20160811,000000,19.9646,20.0822,19.8989,19.9156,106292.27978001,0
+HAFC.US,D,20160812,000000,19.8194,19.845,19.5871,19.794,49734.890745208,0
+HAFC.US,D,20160815,000000,19.8371,20.0038,19.5233,19.9293,160606.09688102,0
+HAFC.US,D,20160816,000000,19.8666,19.9793,19.7792,19.8832,42753.302809394,0
+HAFC.US,D,20160817,000000,19.8666,20.0195,19.8106,19.8832,58254.345261098,0
+HAFC.US,D,20160818,000000,19.8008,19.9568,19.5714,19.9568,106013.87289914,0
+HAFC.US,D,20160819,000000,19.947,20.1804,19.947,20.0508,176781.23071829,0
+HAFC.US,D,20160822,000000,20.0744,20.2598,19.8666,20.1548,143357.1079318,0
+HAFC.US,D,20160823,000000,20.1548,20.2598,20.0598,20.1146,111205.70231504,0
+HAFC.US,D,20160824,000000,20.147,20.3539,20.1214,20.347,158101.45475856,0
+HAFC.US,D,20160825,000000,20.347,20.5147,20.2176,20.449,187329.07822342,0
+HAFC.US,D,20160826,000000,20.4892,20.6422,20.449,20.601,318312.88694032,0
+HAFC.US,D,20160829,000000,20.6588,20.9873,20.601,20.8422,269300.01843563,0
+HAFC.US,D,20160830,000000,20.902,21.0236,20.8422,20.9609,93247.948595821,0
+HAFC.US,D,20160831,000000,21.0148,21.1589,20.7559,20.9344,244962.36198103,0
+HAFC.US,D,20160901,000000,20.9344,21.005,20.6206,20.8951,283135.71862919,0
+HAFC.US,D,20160902,000000,20.9217,21.2247,20.4892,21.2247,100988.27176743,0
+HAFC.US,D,20160906,000000,21.2021,21.2491,20.6892,20.9873,283278.49138862,0
+HAFC.US,D,20160907,000000,20.9609,21.5129,20.953,21.4001,164540.50620856,0
+HAFC.US,D,20160908,000000,21.4551,21.5267,21.2873,21.4051,64104.968981192,0
+HAFC.US,D,20160909,000000,21.3129,21.4551,21.1285,21.1285,132105.5946838,0
+HAFC.US,D,20160912,000000,21.0393,21.2109,20.3539,21.2109,101980.54244542,0
+HAFC.US,D,20160913,000000,20.9785,21.1756,20.8285,21.0393,189326.87704993,0
+HAFC.US,D,20160914,000000,21.0805,21.3903,20.8147,20.8736,196225.86074636,0
+HAFC.US,D,20160915,000000,20.9119,21.0805,20.7912,21.0737,143195.97867474,0
+HAFC.US,D,20160916,000000,21.0325,21.0325,20.7618,20.8334,281335.76205504,0
+HAFC.US,D,20160919,000000,20.9609,21.2177,20.8667,20.9119,62569.142011964,0
+HAFC.US,D,20160920,000000,20.9952,21.0325,20.8334,20.8609,169047.02637923,0
+HAFC.US,D,20160921,000000,20.902,21.1129,20.8147,21.0236,203938.6491715,0
+HAFC.US,D,20160922,000000,21.0559,21.2551,20.9687,21.2491,110385.77875377,0
+HAFC.US,D,20160923,000000,21.1217,21.2619,21.0639,21.1667,60265.401558122,0
+HAFC.US,D,20160926,000000,21.0021,21.0021,20.5863,20.5863,140286.47379877,0
+HAFC.US,D,20160927,000000,20.4666,20.7559,20.402,20.7196,74771.113915559,0
+HAFC.US,D,20160928,000000,20.8079,20.9687,20.7196,20.9687,124355.07345795,0
+HAFC.US,D,20160929,000000,20.9952,21.0325,20.601,20.6736,87085.264415843,0
+HAFC.US,D,20160930,000000,20.7618,21.1129,20.65,21.0236,104606.5414134,0
+HAFC.US,D,20161003,000000,20.852,21.0148,20.7491,20.8795,76184.564233852,0
+HAFC.US,D,20161004,000000,20.9785,21.2551,20.6667,21.005,78197.660141725,0
+HAFC.US,D,20161005,000000,21.1354,21.6325,21.0481,21.4551,124329.57832234,0
+HAFC.US,D,20161006,000000,21.4884,21.4884,21.1923,21.3355,60788.561740867,0
+HAFC.US,D,20161007,000000,21.3531,21.4355,21.1285,21.3257,137155.67114569,0
+HAFC.US,D,20161010,000000,21.4149,21.8012,21.4149,21.8012,102552.65328854,0
+HAFC.US,D,20161011,000000,21.8777,21.9101,21.3531,21.4629,84216.551756854,0
+HAFC.US,D,20161012,000000,21.5129,21.6718,21.3531,21.4629,79784.477382176,0
+HAFC.US,D,20161013,000000,21.3187,21.3187,20.7559,20.902,84097.234522192,0
+HAFC.US,D,20161014,000000,21.1511,21.2315,20.852,20.9217,305283.85283749,0
+HAFC.US,D,20161017,000000,20.8873,20.9815,20.6255,20.6422,124788.49076334,0
+HAFC.US,D,20161018,000000,20.2322,21.0481,18.9899,19.0761,370519.78603441,0
+HAFC.US,D,20161019,000000,18.8526,19.0457,18.1662,18.4378,566327.52655674,0
+HAFC.US,D,20161020,000000,18.4241,18.7839,18.2721,18.6859,295157.18497267,0
+HAFC.US,D,20161021,000000,18.4623,19.1183,18.3702,19.0919,410768.44672134,0
+HAFC.US,D,20161024,000000,19.2615,19.2664,18.732,18.8713,274462.27349422,0
+HAFC.US,D,20161025,000000,18.8947,18.9399,18.6859,18.8428,192384.25371244,0
+HAFC.US,D,20161026,000000,18.7409,19.0831,18.5741,18.9733,239200.46133286,0
+HAFC.US,D,20161027,000000,19.1183,19.1183,18.9301,18.9811,187486.12825878,0
+HAFC.US,D,20161028,000000,19.1557,19.7244,19.1085,19.4194,513532.19973274,0
+HAFC.US,D,20161031,000000,19.5175,19.995,19.3174,19.9568,585167.41196811,0
+HAFC.US,D,20161101,000000,19.995,20.1146,19.1743,19.4371,297915.75864581,0
+HAFC.US,D,20161102,000000,19.4763,19.5959,19.2753,19.5175,200057.26972604,0
+HAFC.US,D,20161103,000000,19.6381,19.6381,19.2753,19.3959,170313.6247164,0
+HAFC.US,D,20161104,000000,19.388,19.7891,19.3076,19.6332,295216.33368728,0
+HAFC.US,D,20161107,000000,19.9518,20.1126,19.7106,19.8714,242009.0054718,0
+HAFC.US,D,20161108,000000,19.7891,20.2725,19.4694,20.2538,202882.13075177,0
+HAFC.US,D,20161109,000000,20.4343,21.4393,20.3931,21.3609,303292.17284353,0
+HAFC.US,D,20161110,000000,21.56,22.568,21.0775,22.5268,469382.78329727,0
+HAFC.US,D,20161111,000000,22.4856,23.6113,22.2062,23.6113,347314.11360095,0
+HAFC.US,D,20161114,000000,23.9732,24.8174,23.6937,24.132,431710.15111251,0
+HAFC.US,D,20161115,000000,23.8516,24.4556,23.7319,24.3772,221301.85632826,0
+HAFC.US,D,20161116,000000,24.132,24.3772,24.0134,24.1772,239505.38315477,0
+HAFC.US,D,20161117,000000,24.132,24.8174,24.132,24.6184,236125.74797813,0
+HAFC.US,D,20161118,000000,24.6576,25.0597,24.4556,24.737,209312.00395295,0
+HAFC.US,D,20161121,000000,24.8567,24.9381,24.5762,24.9381,102652.59422013,0
+HAFC.US,D,20161122,000000,24.8988,25.4215,24.8988,25.3411,181741.56430284,0
+HAFC.US,D,20161123,000000,25.4215,25.7029,25.1783,25.4627,120303.38650659,0
+HAFC.US,D,20161125,000000,25.5823,25.5823,25.2587,25.5019,74395.82551936,0
+HAFC.US,D,20161128,000000,25.3803,25.4627,24.737,24.8567,148263.39182885,0
+HAFC.US,D,20161129,000000,24.8174,25.3019,24.7782,24.8988,247629.15316598,0
+HAFC.US,D,20161130,000000,25.1783,25.2607,24.6988,24.6988,175086.31410285,0
+HAFC.US,D,20161201,000000,24.8988,25.3803,24.8174,24.9979,248829.46415055,0
+HAFC.US,D,20161202,000000,24.8567,25.2225,24.8174,25.1411,103397.05217999,0
+HAFC.US,D,20161205,000000,25.4215,25.7843,25.2225,25.6235,125184.17526803,0
+HAFC.US,D,20161206,000000,25.7843,26.2266,25.5431,26.0648,130383.1433219,0
+HAFC.US,D,20161207,000000,26.1059,26.507,26.0245,26.507,100025.57544674,0
+HAFC.US,D,20161208,000000,26.6698,27.4337,26.5492,27.313,170286.08996994,0
+HAFC.US,D,20161209,000000,27.3915,27.5131,26.911,27.112,200627.3409583,0
+HAFC.US,D,20161212,000000,27.1905,27.2709,26.5492,26.707,193213.35552252,0
+HAFC.US,D,20161213,000000,26.8316,27.0708,26.4678,26.911,117090.99941956,0
+HAFC.US,D,20161214,000000,26.707,27.2709,26.4276,26.7502,210096.23432436,0
+HAFC.US,D,20161215,000000,26.8316,27.5543,26.7502,27.5131,214826.09188298,0
+HAFC.US,D,20161216,000000,27.4719,27.7161,26.8688,26.8688,372292.20786211,0
+HAFC.US,D,20161219,000000,26.9512,27.2316,26.707,27.1905,116323.08593494,0
+HAFC.US,D,20161220,000000,27.3523,28.2789,27.3523,28.1975,139203.440438,0
+HAFC.US,D,20161221,000000,28.3574,28.3574,27.8347,28.1975,89409.400978174,0
+HAFC.US,D,20161222,000000,28.1583,28.477,27.8347,28.2358,174199.08338357,0
+HAFC.US,D,20161223,000000,28.1975,28.2789,27.9965,27.9965,86141.944398223,0
+HAFC.US,D,20161227,000000,28.1151,28.477,27.8789,28.4397,65005.457170985,0
+HAFC.US,D,20161228,000000,28.4397,28.477,28.0377,28.1583,130733.95638791,0
+HAFC.US,D,20161229,000000,28.1975,28.4397,27.5945,27.7955,144780.75630434,0
+HAFC.US,D,20161230,000000,27.6337,28.0739,27.4337,28.0739,169137.78906201,0
+HAFC.US,D,20170103,000000,28.5192,28.8428,27.7161,28.1583,158351.30708755,0
+HAFC.US,D,20170104,000000,28.2789,28.8428,28.2358,28.8428,199019.10780394,0
+HAFC.US,D,20170105,000000,28.6388,28.7996,27.7955,28.0739,162696.69800115,0
+HAFC.US,D,20170106,000000,28.1975,28.1975,27.8749,27.9151,129535.68501418,0
+HAFC.US,D,20170109,000000,27.8347,27.9151,27.4337,27.6337,172694.8703825,0
+HAFC.US,D,20170110,000000,27.7161,28.6388,27.4337,28.6388,551426.12969461,0
+HAFC.US,D,20170111,000000,28.68,28.7996,28.1975,28.7996,197081.47749747,0
+HAFC.US,D,20170112,000000,28.5584,28.5584,27.6749,27.8347,206655.41082225,0
+HAFC.US,D,20170113,000000,28.1583,28.5996,27.7955,27.8749,183920.88849489,0
+HAFC.US,D,20170117,000000,27.8749,27.8749,26.9914,27.0708,173033.44578342,0
+HAFC.US,D,20170118,000000,27.313,27.5131,27.0296,27.4337,189760.29435532,0
+HAFC.US,D,20170119,000000,27.5543,27.5543,26.9512,27.313,115240.05257417,0
+HAFC.US,D,20170120,000000,27.3915,27.8347,27.3915,27.6337,190666.90137766,0
+HAFC.US,D,20170123,000000,27.5131,27.9965,27.2709,27.6337,145398.75839156,0
+HAFC.US,D,20170124,000000,28.0377,28.1583,27.5945,28.1151,220567.59642266,0
+HAFC.US,D,20170125,000000,28.1975,28.2789,27.313,27.6337,266697.47499241,0
+HAFC.US,D,20170126,000000,27.5543,27.6337,27.0708,27.5543,149515.71289008,0
+HAFC.US,D,20170127,000000,27.4719,27.4719,26.9914,27.3523,160151.26366172,0
+HAFC.US,D,20170130,000000,27.1512,27.1512,26.3884,26.4678,248374.63093125,0
+HAFC.US,D,20170131,000000,26.4678,26.8482,26.1864,26.6698,213772.63287952,0
+HAFC.US,D,20170201,000000,26.8688,27.112,26.5492,26.5884,125393.23538005,0
+HAFC.US,D,20170202,000000,26.4276,26.5884,25.9667,26.0245,123991.00292142,0
+HAFC.US,D,20170203,000000,26.3825,26.9492,26.3001,26.908,115374.66689021,0
+HAFC.US,D,20170206,000000,26.6658,27.111,26.6443,26.7855,114524.14916621,0
+HAFC.US,D,20170207,000000,26.865,26.908,26.3384,26.3825,148082.88626872,0
+HAFC.US,D,20170208,000000,26.2197,26.2197,25.6941,25.8951,163870.4940447,0
+HAFC.US,D,20170209,000000,26.0157,26.6658,25.5235,26.5443,163920.46451049,0
+HAFC.US,D,20170210,000000,26.7855,26.865,26.5021,26.7855,90572.998967477,0
+HAFC.US,D,20170213,000000,27.0277,27.2915,26.7855,26.865,117549.91186057,0
+HAFC.US,D,20170214,000000,26.9492,27.4337,26.8286,27.3523,130091.47897051,0
+HAFC.US,D,20170215,000000,27.3915,27.3915,26.9894,27.2307,75333.026704433,0
+HAFC.US,D,20170216,000000,27.2699,27.5141,26.9894,27.4729,113965.29579361,0
+HAFC.US,D,20170217,000000,27.4337,27.5141,27.0277,27.2307,148578.51170501,0
+HAFC.US,D,20170221,000000,27.4729,27.4729,27.111,27.3523,94317.724486073,0
+HAFC.US,D,20170222,000000,27.2307,27.6347,27.1268,27.3915,95025.469450644,0
+HAFC.US,D,20170223,000000,27.4729,27.5955,27.0689,27.3523,106999.00493916,0
+HAFC.US,D,20170224,000000,26.908,27.3523,26.8286,27.0277,188939.35098864,0
+HAFC.US,D,20170227,000000,27.0689,27.4337,26.9894,27.3523,122565.31493803,0
+HAFC.US,D,20170228,000000,27.2699,27.6347,26.9894,27.0277,208734.79408271,0
+HAFC.US,D,20170301,000000,27.6347,27.9593,27.6347,27.7985,207653.80033279,0
+HAFC.US,D,20170302,000000,27.8377,27.8377,26.9894,26.9894,102277.30582394,0
+HAFC.US,D,20170303,000000,27.111,27.2307,26.7041,26.9894,118492.21207276,0
+HAFC.US,D,20170306,000000,26.7453,26.8286,26.2619,26.7041,118782.85661873,0
+HAFC.US,D,20170307,000000,26.7041,26.7041,26.4021,26.4207,56876.588132661,0
+HAFC.US,D,20170308,000000,26.6658,26.865,26.0373,26.0579,96719.366260663,0
+HAFC.US,D,20170309,000000,26.0971,26.3825,25.8549,25.8951,93146.987858799,0
+HAFC.US,D,20170310,000000,26.0579,26.2197,25.4921,25.7755,135766.69615759,0
+HAFC.US,D,20170313,000000,25.8951,26.1775,25.4509,25.8549,73797.199735205,0
+HAFC.US,D,20170314,000000,25.6941,25.8157,25.3313,25.6941,127008.60717237,0
+HAFC.US,D,20170315,000000,25.8549,26.1403,25.6127,25.6941,150761.91511877,0
+HAFC.US,D,20170316,000000,25.8157,26.0579,25.5725,25.6539,177789.81828307,0
+HAFC.US,D,20170317,000000,25.6127,26.2197,25.3087,26.1403,399793.30074336,0
+HAFC.US,D,20170320,000000,26.0157,26.0157,25.4509,25.5303,107015.32182595,0
+HAFC.US,D,20170321,000000,25.5725,25.5725,23.6711,23.6927,280231.31278035,0
+HAFC.US,D,20170322,000000,23.6281,23.6281,23.0995,23.3878,274199.1636947,0
+HAFC.US,D,20170323,000000,23.3878,23.9536,23.3064,23.6281,149965.44708227,0
+HAFC.US,D,20170324,000000,23.6711,23.8722,23.5495,23.831,146097.32510731,0
+HAFC.US,D,20170327,000000,23.3064,23.9928,23.022,23.9114,173669.80436828,0
+HAFC.US,D,20170328,000000,23.7506,24.3566,22.822,24.236,132958.15201864,0
+HAFC.US,D,20170329,000000,24.1144,24.1968,23.7918,24.0752,112050.10120648,0
+HAFC.US,D,20170330,000000,24.1968,25.1489,24.1968,25.0852,179356.23941503,0
+HAFC.US,D,20170331,000000,25.0852,25.2479,24.7224,24.8842,243130.7914387,0
+HAFC.US,D,20170403,000000,24.9254,25.0048,24.2586,24.5224,161189.42558381,0
+HAFC.US,D,20170404,000000,24.3566,24.64,24.1566,24.3792,158602.17922197,0
+HAFC.US,D,20170405,000000,24.5596,24.7224,23.5085,23.5085,215607.26283811,0
+HAFC.US,D,20170406,000000,23.6281,24.0369,23.3878,23.8722,323219.17083737,0
+HAFC.US,D,20170407,000000,23.7114,23.9114,23.5917,23.8722,280138.51048673,0
+HAFC.US,D,20170410,000000,23.8722,24.1566,23.1829,23.7506,219212.27501356,0
+HAFC.US,D,20170411,000000,23.5917,24.0369,23.5917,24.0369,160688.7011204,0
+HAFC.US,D,20170412,000000,23.831,23.9928,23.3878,23.5495,174702.86726325,0
+HAFC.US,D,20170413,000000,23.4682,23.6281,22.8612,23.022,177845.90758142,0
+HAFC.US,D,20170417,000000,23.1034,23.3064,22.7416,23.226,185472.01254549,0
+HAFC.US,D,20170418,000000,22.6592,23.3466,22.1728,22.822,204932.95946035,0
+HAFC.US,D,20170419,000000,22.8612,23.226,22.4562,22.5778,219576.34555009,0
+HAFC.US,D,20170420,000000,22.7004,23.3466,22.7004,23.1456,260582.72166739,0
+HAFC.US,D,20170421,000000,23.1034,23.4289,22.822,23.2662,204872.79094031,0
+HAFC.US,D,20170424,000000,23.7506,24.133,23.6711,23.9536,245489.60138547,0
+HAFC.US,D,20170425,000000,24.236,24.4792,24.0752,24.1144,163914.34567795,0
+HAFC.US,D,20170426,000000,23.9928,24.7224,23.9928,24.3174,212141.96400582,0
+HAFC.US,D,20170427,000000,24.44,24.44,23.7506,23.9536,143622.25734216,0
+HAFC.US,D,20170428,000000,23.9114,24.0369,23.4682,23.5085,250342.85540045,0
+HAFC.US,D,20170501,000000,23.7114,23.9114,23.3466,23.6281,169223.45271766,0
+HAFC.US,D,20170502,000000,23.7114,23.7506,23.0632,23.3466,238913.89600859,0
+HAFC.US,D,20170503,000000,23.1456,23.7114,23.1456,23.5495,200673.2322024,0
+HAFC.US,D,20170504,000000,23.8271,23.9683,23.6623,23.7447,110882.42399548,0
+HAFC.US,D,20170505,000000,23.9075,23.9075,23.4191,23.7447,128497.52309208,0
+HAFC.US,D,20170508,000000,23.7045,23.9075,23.5819,23.7447,80117.953755973,0
+HAFC.US,D,20170509,000000,23.8653,23.9487,23.4995,23.6202,142766.64059105,0
+HAFC.US,D,20170510,000000,23.4995,23.6623,23.3359,23.5417,107850.54246858,0
+HAFC.US,D,20170511,000000,23.378,23.4995,22.8897,22.9279,210778.48415332,0
+HAFC.US,D,20170512,000000,22.7671,22.9279,22.3592,22.8897,188700.71651931,0
+HAFC.US,D,20170515,000000,22.8897,23.2564,22.8897,23.0927,119171.40248545,0
+HAFC.US,D,20170516,000000,23.0524,23.1338,22.6857,23.1338,143635.51481268,0
+HAFC.US,D,20170517,000000,22.5239,22.6024,22.1542,22.2798,246897.95267664,0
+HAFC.US,D,20170518,000000,22.1984,22.6857,22.1984,22.5239,172108.48226344,0
+HAFC.US,D,20170519,000000,22.5239,22.7671,22.1542,22.2366,162225.54789506,0
+HAFC.US,D,20170522,000000,22.4014,22.4406,22.1542,22.4014,67832.357807572,0
+HAFC.US,D,20170523,000000,22.4014,22.8681,22.1984,22.6445,131368.27536192,0
+HAFC.US,D,20170524,000000,22.6445,22.8897,22.3592,22.5239,127662.30244945,0
+HAFC.US,D,20170525,000000,22.5651,22.7259,22.2798,22.5239,123191.47546864,0
+HAFC.US,D,20170526,000000,22.4014,22.5651,22.1984,22.3592,113377.88786912,0
+HAFC.US,D,20170530,000000,22.2798,22.319,21.5051,21.6669,307292.86952367,0
+HAFC.US,D,20170531,000000,21.6669,21.7287,21.1373,21.6669,232847.07353851,0
+HAFC.US,D,20170601,000000,21.7904,21.9914,21.4629,21.9522,168935.86758796,0
+HAFC.US,D,20170602,000000,21.8306,22.1984,21.7904,21.912,240915.77405679,0
+HAFC.US,D,20170605,000000,21.9522,22.2798,21.8708,21.8708,136784.46197119,0
+HAFC.US,D,20170606,000000,21.6277,21.9914,21.4629,21.7679,123689.14051577,0
+HAFC.US,D,20170607,000000,21.7904,22.115,21.7904,21.9914,110181.81766888,0
+HAFC.US,D,20170608,000000,22.0336,23.4995,21.9326,23.0103,179422.52676763,0
+HAFC.US,D,20170609,000000,23.2564,24.3546,23.0927,24.1928,247983.02564826,0
+HAFC.US,D,20170612,000000,24.2321,24.7842,23.7839,24.2752,314986.28164575,0
+HAFC.US,D,20170613,000000,24.2752,24.3958,23.9075,24.1115,164666.9620812,0
+HAFC.US,D,20170614,000000,23.9879,24.0693,23.378,24.0311,169292.79948652,0
+HAFC.US,D,20170615,000000,23.8271,24.2321,23.6623,23.9075,81433.502753519,0
+HAFC.US,D,20170616,000000,23.4191,23.8653,23.4191,23.8271,256761.51074197,0
+HAFC.US,D,20170619,000000,23.9879,24.0693,23.5417,23.9075,154424.03639799,0
+HAFC.US,D,20170620,000000,23.7839,23.7839,23.3162,23.4995,132156.58495502,0
+HAFC.US,D,20170621,000000,23.5819,23.5819,22.9701,23.0103,135637.18086869,0
+HAFC.US,D,20170622,000000,22.9701,23.0927,22.5239,22.5239,111752.31802255,0
+HAFC.US,D,20170623,000000,22.6857,22.6857,22.319,22.4828,209578.17316874,0
+HAFC.US,D,20170626,000000,22.5239,22.7671,22.0748,22.4014,207450.85905333,0
+HAFC.US,D,20170627,000000,22.4406,22.7259,22.1542,22.6445,269629.41558772,0
+HAFC.US,D,20170628,000000,22.8083,23.174,22.6024,22.9701,118766.53973194,0
+HAFC.US,D,20170629,000000,23.3359,23.6202,22.9279,23.4191,113437.03658374,0
+HAFC.US,D,20170630,000000,23.4995,23.4995,23.0103,23.174,157604.80951686,0
+HAFC.US,D,20170703,000000,23.2564,23.9487,23.2564,23.7839,73547.347406214,0
+HAFC.US,D,20170705,000000,23.8271,23.8271,23.2143,23.5819,112523.29092343,0
+HAFC.US,D,20170706,000000,23.4995,23.5819,23.0524,23.0927,138019.44634021,0
+HAFC.US,D,20170707,000000,23.2564,23.5417,23.0103,23.4789,172389.94856059,0
+HAFC.US,D,20170710,000000,23.3359,23.4593,22.9279,23.0103,165083.04269438,0
+HAFC.US,D,20170711,000000,23.0103,23.0103,22.5239,22.8897,154862.5527305,0
+HAFC.US,D,20170712,000000,22.7259,23.2957,22.7259,23.0524,87865.415565551,0
+HAFC.US,D,20170713,000000,23.0927,23.2957,22.8083,23.0927,96720.386066087,0
+HAFC.US,D,20170714,000000,22.8494,23.0328,22.4406,22.8897,152331.395667,0
+HAFC.US,D,20170717,000000,22.8897,23.3359,22.6445,23.2957,157213.20423386,0
+HAFC.US,D,20170718,000000,23.0524,23.4593,22.9279,23.2143,239212.69899795,0
+HAFC.US,D,20170719,000000,23.1338,23.4995,22.6024,22.7671,897169.7429419,0
+HAFC.US,D,20170720,000000,22.7259,23.0927,22.7259,23.0524,280438.33328151,0
+HAFC.US,D,20170721,000000,23.174,23.4995,23.0103,23.2564,257131.70011104,0
+HAFC.US,D,20170724,000000,23.1338,23.5201,23.1338,23.4593,150798.62811405,0
+HAFC.US,D,20170725,000000,23.8271,24.0693,23.5819,23.9075,212350.0043124,0
+HAFC.US,D,20170726,000000,24.0399,24.0399,23.3829,23.5477,302039.8517823,0
+HAFC.US,D,20170727,000000,23.6702,23.9144,23.5055,23.5889,259817.86759905,0
+HAFC.US,D,20170728,000000,23.5477,23.6917,23.2789,23.5055,107262.11473867,0
+HAFC.US,D,20170731,000000,23.5477,23.7114,23.3397,23.5055,151603.25459394,0
+HAFC.US,D,20170801,000000,23.7516,23.7516,23.3397,23.5055,205104.28677166,0
+HAFC.US,D,20170802,000000,23.4633,23.7114,23.3397,23.5889,130329.0936344,0
+HAFC.US,D,20170803,000000,23.5055,23.7114,23.3005,23.3397,117646.79337589,0
+HAFC.US,D,20170804,000000,23.3005,23.731,23.3005,23.6271,90491.41453352,0
+HAFC.US,D,20170807,000000,23.5889,23.7114,23.075,23.5055,85601.447523262,0
+HAFC.US,D,20170808,000000,23.3829,23.9967,23.3005,23.5055,100985.21235115,0
+HAFC.US,D,20170809,000000,23.3005,23.4633,23.0544,23.1358,123615.71452522,0
+HAFC.US,D,20170810,000000,22.8504,22.9054,22.3552,22.3552,153769.32131548,0
+HAFC.US,D,20170811,000000,22.522,22.8298,21.865,22.0709,144530.90397535,0
+HAFC.US,D,20170814,000000,22.3984,22.7259,22.1513,22.7259,137131.19581551,0
+HAFC.US,D,20170815,000000,22.8906,22.972,22.3238,22.6436,79002.286621619,0
+HAFC.US,D,20170816,000000,22.6847,22.8593,22.3552,22.3984,81156.115678067,0
+HAFC.US,D,20170817,000000,22.315,22.6436,21.6581,21.7394,237974.65521267,0
+HAFC.US,D,20170818,000000,21.5375,22.1474,21.5375,21.865,202123.39551598,0
+HAFC.US,D,20170821,000000,21.9042,22.6534,21.5767,21.7826,107575.19500398,0
+HAFC.US,D,20170822,000000,22.0287,22.0483,21.8228,22.0287,161795.19000594,0
+HAFC.US,D,20170823,000000,21.8228,22.2326,21.8228,21.9042,102070.28532277,0
+HAFC.US,D,20170824,000000,22.0287,22.0287,21.8228,21.9473,84606.117428995,0
+HAFC.US,D,20170825,000000,22.1091,22.2758,21.9875,22.1944,57923.928303575,0
+HAFC.US,D,20170828,000000,22.1944,22.1944,21.8228,21.9473,131178.59155297,0
+HAFC.US,D,20170829,000000,21.7022,21.865,21.6188,21.7394,92966.482298671,0
+HAFC.US,D,20170830,000000,21.7826,21.9473,21.6188,21.865,208860.23014992,0
+HAFC.US,D,20170831,000000,21.9875,22.0709,21.865,21.9042,175783.86101318,0
+HAFC.US,D,20170901,000000,22.0287,22.2326,21.9875,22.1944,79920.111503628,0
+HAFC.US,D,20170905,000000,21.9875,22.0287,21.4963,21.5767,138265.2194475,0
+HAFC.US,D,20170906,000000,21.7394,21.865,21.3737,21.5375,90314.98819509,0
+HAFC.US,D,20170907,000000,21.6188,21.6188,20.8785,21.2501,292672.9389587,0
+HAFC.US,D,20170908,000000,21.3295,21.5375,21.1265,21.2903,218231.22219523,0
+HAFC.US,D,20170911,000000,21.4963,22.3552,21.4963,22.0287,265632.79812929,0
+HAFC.US,D,20170912,000000,22.1513,22.5454,22.1513,22.4808,205422.46606409,0
+HAFC.US,D,20170913,000000,22.3552,22.6847,22.315,22.6014,117289.86147733,0
+HAFC.US,D,20170914,000000,22.7259,22.8083,22.3552,22.3984,142266.93593306,0
+HAFC.US,D,20170915,000000,22.4376,22.6014,22.2326,22.2758,381405.18913503,0
+HAFC.US,D,20170918,000000,22.3984,22.972,22.315,22.8083,112566.12275125,0
+HAFC.US,D,20170919,000000,22.8083,23.1779,22.5426,23.0544,251236.20495227,0
+HAFC.US,D,20170920,000000,23.0936,23.2171,22.9289,23.1779,242041.63924539,0
+HAFC.US,D,20170921,000000,23.2603,23.5889,23.2603,23.4633,203525.6279746,0
+HAFC.US,D,20170922,000000,23.3397,23.7516,23.3397,23.6702,102371.12792299,0
+HAFC.US,D,20170925,000000,23.5477,24.0801,23.4633,23.9967,239599.20525382,0
+HAFC.US,D,20170926,000000,24.1634,24.489,23.9555,24.4086,188745.58795798,0
+HAFC.US,D,20170927,000000,24.7352,25.4333,24.5694,25.3519,262121.60805289,0
+HAFC.US,D,20170928,000000,25.3519,25.5775,25.0636,25.3097,170062.75258199,0
+HAFC.US,D,20170929,000000,25.2695,25.5981,24.594,25.3911,290687.37779728,0
+HAFC.US,D,20171002,000000,25.4333,25.6785,25.1862,25.6392,207176.53139415,0
+HAFC.US,D,20171003,000000,25.7617,25.7617,25.2901,25.6785,187781.87183187,0
+HAFC.US,D,20171004,000000,25.6392,25.7205,25.2695,25.3519,138954.60791443,0
+HAFC.US,D,20171005,000000,25.4765,25.7205,25.2695,25.6392,104955.31486856,0
+HAFC.US,D,20171006,000000,25.6785,25.8421,25.5137,25.5137,166457.74040654,0
+HAFC.US,D,20171009,000000,25.5981,25.8421,25.4333,25.8421,149921.59544902,0
+HAFC.US,D,20171010,000000,25.8421,25.9677,25.6177,25.8029,137384.10756077,0
+HAFC.US,D,20171011,000000,25.8029,25.9245,25.6392,25.8421,150883.27196428,0
+HAFC.US,D,20171012,000000,25.8853,26.0069,25.7205,25.7617,121059.06232612,0
+HAFC.US,D,20171013,000000,25.6392,25.8029,25.3911,25.5137,163012.83768273,0
+HAFC.US,D,20171016,000000,25.6392,25.8853,25.4765,25.5981,128837.11829842,0
+HAFC.US,D,20171017,000000,25.8853,25.8853,25.2283,25.2695,133125.40010825,0
+HAFC.US,D,20171018,000000,25.3313,25.5981,25.2283,25.3911,198487.7891778,0
+HAFC.US,D,20171019,000000,25.1862,25.6392,24.9832,25.4333,204044.70893565,0
+HAFC.US,D,20171020,000000,25.7617,25.9677,25.5137,25.7617,139709.26392853,0
+HAFC.US,D,20171023,000000,25.7205,25.8421,25.5569,25.7617,139131.03425287,0
+HAFC.US,D,20171024,000000,25.9677,26.1717,25.6392,25.6392,174745.69909108,0
+HAFC.US,D,20171025,000000,25.6785,25.7617,25.2695,25.4765,194252.53725004,0
+HAFC.US,D,20171026,000000,25.4765,25.8207,25.4765,25.7205,113940.82046342,0
+HAFC.US,D,20171027,000000,25.6883,25.9775,25.4813,25.9363,117959.87364119,0
+HAFC.US,D,20171030,000000,25.7707,25.7707,25.1097,25.2735,195529.33364146,0
+HAFC.US,D,20171031,000000,25.2735,25.6471,25.1519,25.398,142750.32370425,0
+HAFC.US,D,20171101,000000,25.4813,25.7285,24.9852,25.3578,177752.08548237,0
+HAFC.US,D,20171102,000000,25.2735,25.7285,25.0685,25.6471,106962.29194388,0
+HAFC.US,D,20171103,000000,25.6471,25.6471,25.3166,25.4391,83554.698036383,0
+HAFC.US,D,20171106,000000,25.3578,25.4617,25.1097,25.2538,79201.148679388,0
+HAFC.US,D,20171107,000000,25.1921,25.3166,24.3664,24.5312,185589.2901693,0
+HAFC.US,D,20171108,000000,24.3664,24.4076,23.9526,24.0771,156598.26156292,0
+HAFC.US,D,20171109,000000,23.8703,24.1605,23.4977,23.8703,115129.91358834,0
+HAFC.US,D,20171110,000000,24.0369,24.0369,23.6163,23.8703,164321.2480423,0
+HAFC.US,D,20171113,000000,23.7055,24.0771,23.5407,23.9938,249497.43670357,0
+HAFC.US,D,20171114,000000,23.7869,24.4076,23.7869,24.2821,99716.574403133,0
+HAFC.US,D,20171115,000000,23.9938,24.6154,23.8291,24.489,145496.65971231,0
+HAFC.US,D,20171116,000000,24.5704,24.6548,24.3252,24.6154,115010.59635368,0
+HAFC.US,D,20171117,000000,24.5312,24.737,24.2428,24.4498,101743.94758694,0
+HAFC.US,D,20171120,000000,24.4076,24.9038,24.3664,24.8596,140554.68262541,0
+HAFC.US,D,20171121,000000,24.9038,25.3578,24.5704,25.3578,158085.13787177,0
+HAFC.US,D,20171122,000000,25.3578,25.398,24.489,25.1921,91584.645948536,0
+HAFC.US,D,20171124,000000,25.2332,25.2332,24.6154,24.8194,92708.471526284,0
+HAFC.US,D,20171127,000000,24.737,25.1519,24.737,24.8596,120362.53522121,0
+HAFC.US,D,20171128,000000,24.944,25.852,24.8596,25.7707,187259.73145455,0
+HAFC.US,D,20171129,000000,25.852,27.1306,25.7285,26.9267,190102.94897793,0
+HAFC.US,D,20171130,000000,27.1306,27.1306,26.1432,26.2236,176972.95413809,0
+HAFC.US,D,20171201,000000,26.2668,26.5139,25.2332,26.3913,169681.34535324,0
+HAFC.US,D,20171204,000000,26.8434,27.3395,26.3913,26.6374,206106.75550389,0
+HAFC.US,D,20171205,000000,26.8022,26.8022,25.8931,25.8931,129648.88341629,0
+HAFC.US,D,20171206,000000,25.7707,26.1432,25.6471,25.6471,94942.865211263,0
+HAFC.US,D,20171207,000000,25.6883,26.0167,25.5647,25.7911,100306.02193847,0
+HAFC.US,D,20171208,000000,26.0167,26.4511,25.5205,25.6059,84850.870730864,0
+HAFC.US,D,20171211,000000,25.6059,25.6883,25.1519,25.2332,94936.746378716,0
+HAFC.US,D,20171212,000000,25.2735,25.4391,25.0273,25.2735,162445.82586674,0
+HAFC.US,D,20171213,000000,25.3166,25.5205,25.0058,25.0685,129689.67563327,0
+HAFC.US,D,20171214,000000,25.1921,25.3166,24.6968,24.9038,143157.22606861,0
+HAFC.US,D,20171215,000000,24.9038,25.9775,24.737,25.7285,821483.8635606,0
+HAFC.US,D,20171218,000000,26.0167,26.5952,25.9775,26.4315,226300.94251893,0
+HAFC.US,D,20171219,000000,26.5139,26.5139,25.8931,26.1432,219469.26598052,0
+HAFC.US,D,20171220,000000,26.3913,26.3913,25.8931,26.0167,244312.74592564,0
+HAFC.US,D,20171221,000000,26.1001,26.306,25.8931,26.0599,325983.86334307,0
+HAFC.US,D,20171222,000000,26.0599,26.0599,25.6471,25.7707,94275.91246367,0
+HAFC.US,D,20171226,000000,25.6883,25.852,25.398,25.5205,133753.60024971,0
+HAFC.US,D,20171227,000000,25.5205,25.8137,25.398,25.5205,122369.51229654,0
+HAFC.US,D,20171228,000000,25.5647,25.5647,25.2735,25.4813,79112.425607461,0
+HAFC.US,D,20171229,000000,25.5205,25.5205,25.0273,25.0685,128631.11760268,0
+HAFC.US,D,20180102,000000,25.2332,25.2735,24.6154,24.8194,229633.66664606,0
+HAFC.US,D,20180103,000000,24.7792,24.9852,24.5312,24.737,183787.29398429,0
+HAFC.US,D,20180104,000000,24.9038,25.2332,24.6154,24.737,139993.78964196,0
+HAFC.US,D,20180105,000000,24.9038,25.1519,24.5704,24.8194,104498.4420384,0
+HAFC.US,D,20180108,000000,24.6968,24.9038,24.5312,24.737,156518.71673981,0
+HAFC.US,D,20180109,000000,24.7792,25.2332,24.7792,24.9852,231591.69306101,0
+HAFC.US,D,20180110,000000,25.1519,25.6059,24.8596,25.3578,200421.34026256,0
+HAFC.US,D,20180111,000000,25.398,25.9775,25.398,25.9363,159862.6587266,0
+HAFC.US,D,20180112,000000,26.0167,26.6796,25.5235,26.3913,195584.40313438,0
+HAFC.US,D,20180116,000000,26.5952,26.811,26.2668,26.4315,220940.84520801,0
+HAFC.US,D,20180117,000000,26.5139,26.5952,26.1001,26.4717,226595.6662866,0
+HAFC.US,D,20180118,000000,26.5139,26.6178,26.1001,26.1825,156629.87553107,0
+HAFC.US,D,20180119,000000,26.1432,26.6374,26.1432,26.5952,109682.1130109,0
+HAFC.US,D,20180122,000000,26.4717,26.6374,26.306,26.5952,107000.02474459,0
+HAFC.US,D,20180123,000000,26.3913,26.6796,26.2236,26.5139,126032.65338117,0
+HAFC.US,D,20180124,000000,26.6374,26.659,26.0599,26.2236,260703.05870747,0
+HAFC.US,D,20180125,000000,26.306,26.3913,25.852,26.3913,452498.88469,0
+HAFC.US,D,20180126,000000,26.5139,26.5541,25.9363,26.1001,153239.02249477,0
+HAFC.US,D,20180129,000000,26.0167,26.5541,26.0167,26.1825,305205.32781981,0
+HAFC.US,D,20180130,000000,26.0167,26.3913,25.8137,26.0167,232169.92273667,0
+HAFC.US,D,20180131,000000,26.2236,26.3472,25.7707,26.0167,173560.68518786,0
+HAFC.US,D,20180201,000000,25.852,26.306,25.6471,26.306,163372.82899757,0
+HAFC.US,D,20180202,000000,26.1325,26.8414,26.0903,26.3374,264841.42911991,0
+HAFC.US,D,20180205,000000,25.9235,26.3825,25.2185,25.2185,250447.89535917,0
+HAFC.US,D,20180206,000000,24.6744,25.5911,24.6744,25.0911,305965.08286102,0
+HAFC.US,D,20180207,000000,25.0508,25.6323,24.6744,25.5509,545001.35552055,0
+HAFC.US,D,20180208,000000,25.6725,25.6725,24.9665,25.0077,265388.04482742,0
+HAFC.US,D,20180209,000000,25.3009,25.6323,24.842,25.3823,265765.37283446,0
+HAFC.US,D,20180212,000000,25.4676,25.7569,25.0077,25.5059,171078.47878474,0
+HAFC.US,D,20180213,000000,25.3009,25.5509,25.2185,25.5509,87960.257470026,0
+HAFC.US,D,20180214,000000,25.3411,26.0059,25.0508,26.0059,228444.57352114,0
+HAFC.US,D,20180215,000000,26.1325,26.3148,25.8833,26.2148,116666.76036299,0
+HAFC.US,D,20180216,000000,26.0903,26.5914,26.0903,26.507,145790.36367455,0
+HAFC.US,D,20180220,000000,26.4227,26.5914,26.0511,26.2148,117630.4764891,0
+HAFC.US,D,20180221,000000,26.2148,26.6737,25.9235,26.4639,97259.863135623,0
+HAFC.US,D,20180222,000000,26.5914,26.5914,25.9461,26.0511,80817.540277148,0
+HAFC.US,D,20180223,000000,26.1325,26.3374,25.9677,26.2589,96032.017404581,0
+HAFC.US,D,20180226,000000,26.2982,26.2982,25.9677,26.1736,111794.13004494,0
+HAFC.US,D,20180227,000000,26.1325,26.5914,25.9677,26.0511,186535.6696032,0
+HAFC.US,D,20180228,000000,26.0903,26.1932,25.4255,25.4255,183851.54172603,0
+HAFC.US,D,20180301,000000,25.3411,25.7157,25.1744,25.4676,149943.01136293,0
+HAFC.US,D,20180302,000000,25.2568,26.0059,25.2185,25.8833,239440.1156076,0
+HAFC.US,D,20180305,000000,25.7157,26.4227,23.3113,26.3374,160706.03781262,0
+HAFC.US,D,20180306,000000,26.3825,26.5914,25.9235,26.5492,299044.68325068,0
+HAFC.US,D,20180307,000000,26.3374,26.7972,26.1736,26.713,595876.38873029,0
+HAFC.US,D,20180308,000000,26.8414,26.9228,26.0903,26.2982,243308.23758256,0
+HAFC.US,D,20180309,000000,26.507,26.6316,26.0511,26.4639,308295.33825591,0
+HAFC.US,D,20180312,000000,26.507,26.6737,26.4227,26.6316,210675.48380545,0
+HAFC.US,D,20180313,000000,26.757,26.8806,26.3825,26.4227,193417.31660741,0
+HAFC.US,D,20180314,000000,26.5492,26.5492,26.0275,26.2982,204498.52234953,0
+HAFC.US,D,20180315,000000,26.3374,26.507,26.1736,26.507,150886.33138054,0
+HAFC.US,D,20180316,000000,26.507,26.6737,26.3374,26.6316,663037.71456858,0
+HAFC.US,D,20180319,000000,26.507,26.6737,26.1736,26.5492,123627.95219032,0
+HAFC.US,D,20180320,000000,26.6316,26.713,26.2589,26.3374,156470.78588486,0
+HAFC.US,D,20180321,000000,26.3374,26.5914,26.1736,26.3374,204037.57029768,0
+HAFC.US,D,20180322,000000,26.0059,26.2148,25.3823,25.4676,194968.44065801,0
+HAFC.US,D,20180323,000000,25.5509,25.6725,24.6744,24.7174,306789.08564399,0
+HAFC.US,D,20180326,000000,25.0911,25.5059,24.9263,25.5059,224546.87718888,0
+HAFC.US,D,20180327,000000,25.5509,25.6725,25.0508,25.1352,203261.49836967,0
+HAFC.US,D,20180328,000000,25.1352,25.7157,24.842,25.5509,234315.59334973,0
+HAFC.US,D,20180329,000000,25.6323,25.7157,25.4255,25.5911,404366.10826662,0
+HAFC.US,D,20180402,000000,25.5509,25.6323,24.8842,25.0508,149835.93179336,0
+HAFC.US,D,20180403,000000,25.2185,25.4255,25.0077,25.4255,130828.79829238,0
+HAFC.US,D,20180404,000000,25.0911,25.7157,24.8842,25.6323,152054.00859155,0
+HAFC.US,D,20180405,000000,25.9677,26.0903,25.5509,26.0511,131507.98870507,0
+HAFC.US,D,20180406,000000,25.7991,25.9235,25.0508,25.3009,216306.84935928,0
+HAFC.US,D,20180409,000000,25.3823,25.7157,25.0508,25.0508,263619.70222142,0
+HAFC.US,D,20180410,000000,25.4255,25.7569,25.3009,25.7157,185970.69739804,0
+HAFC.US,D,20180411,000000,25.5911,25.7569,25.3411,25.5911,147396.55721807,0
+HAFC.US,D,20180412,000000,25.7569,26.0511,25.6323,25.8833,105849.68422581,0
+HAFC.US,D,20180413,000000,26.0059,26.0059,25.4676,25.6725,180338.31203879,0
+HAFC.US,D,20180416,000000,25.7569,26.0511,25.6725,25.9677,153839.68788977,0
+HAFC.US,D,20180417,000000,26.0903,26.0903,25.197,25.8393,239130.09475857,0
+HAFC.US,D,20180418,000000,25.9677,25.9677,25.4676,25.5059,229928.39041373,0
+HAFC.US,D,20180419,000000,25.3823,25.7569,25.3823,25.5509,217856.95360446,0
+HAFC.US,D,20180420,000000,25.5059,25.8393,25.5059,25.6323,293275.64396454,0
+HAFC.US,D,20180423,000000,25.5911,26.0059,25.5509,25.8393,231047.11696435,0
+HAFC.US,D,20180424,000000,25.9235,26.507,25.7569,26.1736,261849.32000456,0
+HAFC.US,D,20180425,000000,24.385,24.4252,23.6329,23.7173,934045.90709016,0
+HAFC.US,D,20180426,000000,23.6329,23.8428,23.3437,23.3859,447593.62059839,0
+HAFC.US,D,20180427,000000,23.4289,23.8035,23.2427,23.3025,342915.69280527,0
+HAFC.US,D,20180430,000000,23.3437,23.4289,22.9259,22.9701,289837.87987871,0
+HAFC.US,D,20180501,000000,23.0103,23.1358,22.6288,23.1358,257428.46348956,0
+HAFC.US,D,20180502,000000,23.2191,23.3025,22.8465,23.0524,198418.44240894,0
+HAFC.US,D,20180503,000000,22.9259,23.0103,22.6769,22.72,260021.82868394,0
+HAFC.US,D,20180504,000000,22.669,23.4457,22.6278,23.2152,138428.38831541,0
+HAFC.US,D,20180507,000000,23.2583,23.4995,22.9642,23.0897,166879.93985227,0
+HAFC.US,D,20180508,000000,23.0897,23.5515,23.0897,23.5299,160334.82863811,0
+HAFC.US,D,20180509,000000,23.6781,23.8447,23.4261,23.7614,207044.97649439,0
+HAFC.US,D,20180510,000000,23.7614,23.9712,23.5957,23.8035,102194.70158456,0
+HAFC.US,D,20180511,000000,23.7614,23.9291,23.6555,23.6781,137938.88171168,0
+HAFC.US,D,20180514,000000,23.7614,24.0536,23.5085,23.5515,243666.18928655,0
+HAFC.US,D,20180515,000000,23.5085,24.0124,23.4261,23.7614,151047.46063761,0
+HAFC.US,D,20180516,000000,23.8035,24.0987,23.6781,23.9712,121917.7384935,0
+HAFC.US,D,20180517,000000,23.9712,24.0536,23.8447,23.9712,198808.00808107,0
+HAFC.US,D,20180518,000000,24.0536,24.2576,23.9291,24.0536,192905.37428433,0
+HAFC.US,D,20180521,000000,24.2664,24.8528,24.1811,24.7262,378211.15854564,0
+HAFC.US,D,20180522,000000,24.9793,25.4401,24.9362,25.2715,368871.78046849,0
+HAFC.US,D,20180523,000000,25.3568,25.4401,25.0195,25.4401,238618.1524355,0
+HAFC.US,D,20180524,000000,25.398,25.5029,25.0195,25.4823,220201.48627528,0
+HAFC.US,D,20180525,000000,25.398,25.6097,25.2715,25.4401,331024.76155614,0
+HAFC.US,D,20180529,000000,25.1881,25.6097,25.043,25.1881,326959.81713427,0
+HAFC.US,D,20180530,000000,25.4401,25.6921,25.1881,25.5225,290386.53519706,0
+HAFC.US,D,20180531,000000,25.5225,25.6499,25.1264,25.1479,272979.47640705,0
+HAFC.US,D,20180601,000000,25.2303,25.4823,25.2303,25.3146,219373.40427062,0
+HAFC.US,D,20180604,000000,25.4401,26.0275,25.398,25.9451,145913.76013091,0
+HAFC.US,D,20180605,000000,25.8197,25.9451,25.6097,25.7755,236063.53984724,0
+HAFC.US,D,20180606,000000,25.8197,26.0275,25.6921,25.9011,221209.05403464,0
+HAFC.US,D,20180607,000000,25.9011,26.2374,25.8599,25.9451,192863.56226193,0
+HAFC.US,D,20180608,000000,25.9011,26.0697,25.7353,25.7353,216030.48208926,0
+HAFC.US,D,20180611,000000,25.8599,25.9226,25.2715,25.3146,212320.42995509,0
+HAFC.US,D,20180612,000000,25.3568,25.6921,25.0636,25.1479,195576.24469098,0
+HAFC.US,D,20180613,000000,25.1479,25.2715,24.9038,25.0195,213529.9191885,0
+HAFC.US,D,20180614,000000,25.0636,25.4195,24.7714,24.9362,161923.68548942,0
+HAFC.US,D,20180615,000000,24.9362,25.0195,24.5576,24.8076,758847.41439063,0
+HAFC.US,D,20180618,000000,24.641,25.1479,24.6018,25.0636,211415.86254361,0
+HAFC.US,D,20180619,000000,24.9362,25.4401,24.9362,25.398,220838.86466556,0
+HAFC.US,D,20180620,000000,25.4823,25.5667,25.2931,25.4823,155773.23897453,0
+HAFC.US,D,20180621,000000,25.5225,25.5667,25.1479,25.2303,275148.60254487,0
+HAFC.US,D,20180622,000000,25.3568,25.4401,24.894,25.0195,513486.30848864,0
+HAFC.US,D,20180625,000000,24.9793,25.0636,24.641,24.894,190209.00874208,0
+HAFC.US,D,20180626,000000,24.9793,24.9793,24.641,24.7262,228331.37511902,0
+HAFC.US,D,20180627,000000,24.641,24.7262,24.137,24.137,258372.8033126,0
+HAFC.US,D,20180628,000000,24.137,24.391,23.9712,24.0124,263710.4649042,0
+HAFC.US,D,20180629,000000,24.1811,24.641,23.7614,23.8035,315311.59957615,0
+HAFC.US,D,20180702,000000,23.7183,24.2203,23.6329,24.2203,241328.79525369,0
+HAFC.US,D,20180703,000000,23.9712,24.6018,23.9712,24.0536,77246.181680709,0
+HAFC.US,D,20180705,000000,24.137,24.3066,24.0124,24.2203,98074.687669762,0
+HAFC.US,D,20180706,000000,24.2203,24.4331,24.1811,24.3066,164632.28869676,0
+HAFC.US,D,20180709,000000,24.4331,24.8076,24.3468,24.7714,124285.72668909,0
+HAFC.US,D,20180710,000000,24.7714,24.7714,24.1811,24.3468,145940.27507194,0
+HAFC.US,D,20180711,000000,24.2203,24.4742,23.9712,24.0124,196552.19848218,0
+HAFC.US,D,20180712,000000,24.0536,24.0536,23.5957,23.6781,199377.05950792,0
+HAFC.US,D,20180713,000000,23.5957,23.6781,23.2152,23.2583,126349.81286818,0
+HAFC.US,D,20180716,000000,23.2995,23.4261,23.1309,23.2995,149740.07008347,0
+HAFC.US,D,20180717,000000,23.3829,23.4673,23.0897,23.1309,125157.660327,0
+HAFC.US,D,20180718,000000,23.1309,23.1309,22.8798,23.0897,241190.10171596,0
+HAFC.US,D,20180719,000000,23.0475,23.2152,22.922,23.0897,186079.81657846,0
+HAFC.US,D,20180720,000000,23.0063,23.2152,22.9642,23.1309,168357.6379123,0
+HAFC.US,D,20180723,000000,23.0897,23.3407,23.0475,23.1731,338299.03364878,0
+HAFC.US,D,20180724,000000,23.2152,23.3201,22.7946,22.8798,259893.33320046,0
+HAFC.US,D,20180725,000000,21.6208,22.3346,20.3598,20.7383,812932.79507656,0
+HAFC.US,D,20180726,000000,20.8648,21.408,20.8648,21.0335,328442.61422142,0
+HAFC.US,D,20180727,000000,21.0335,21.2021,20.6559,20.7824,309939.26460013,0
+HAFC.US,D,20180730,000000,21.0746,21.4953,20.9481,21.1167,343866.15146087,0
+HAFC.US,D,20180731,000000,21.0746,21.1569,20.8648,21.0335,299842.1710926,0
+HAFC.US,D,20180801,000000,21.1167,21.4511,21.0471,21.408,210286.93793874,0
+HAFC.US,D,20180802,000000,21.2021,21.5365,21.0335,21.5365,165138.1121873,0
+HAFC.US,D,20180803,000000,21.5365,21.7061,21.2845,21.3707,184191.13693237,0
+HAFC.US,D,20180806,000000,21.3237,21.5365,21.2021,21.3707,174267.41034701,0
+HAFC.US,D,20180807,000000,21.3707,21.5777,21.2383,21.4511,261222.13966852,0
+HAFC.US,D,20180808,000000,21.5277,21.7836,21.2943,21.7385,149718.65416954,0
+HAFC.US,D,20180809,000000,21.6992,21.7836,21.4433,21.5708,131118.42303293,0
+HAFC.US,D,20180810,000000,21.4433,21.8689,21.4021,21.5708,114989.18043976,0
+HAFC.US,D,20180813,000000,21.5708,21.6129,21.2315,21.3159,137028.19546764,0
+HAFC.US,D,20180814,000000,21.3609,22.0385,21.3609,21.7836,277400.33292207,0
+HAFC.US,D,20180815,000000,21.5708,21.7836,21.4021,21.4865,239416.66008284,0
+HAFC.US,D,20180816,000000,21.5277,21.8689,21.5277,21.6992,136583.56030258,0
+HAFC.US,D,20180817,000000,21.6129,21.8248,21.6129,21.8248,116927.83055165,0
+HAFC.US,D,20180820,000000,21.8689,21.9522,21.7385,21.8689,108417.55428458,0
+HAFC.US,D,20180821,000000,21.8689,22.27,21.8689,22.163,265112.69736282,0
+HAFC.US,D,20180822,000000,22.2082,22.4828,21.9522,22.4592,160786.60244115,0
+HAFC.US,D,20180823,000000,22.419,22.568,22.2906,22.419,156826.69797799,0
+HAFC.US,D,20180824,000000,22.4592,22.5866,22.2906,22.2906,127242.14261458,0
+HAFC.US,D,20180827,000000,22.3758,22.568,22.1218,22.2082,120948.92334027,0
+HAFC.US,D,20180828,000000,22.3346,22.3346,21.9091,22.0385,158075.95962295,0
+HAFC.US,D,20180829,000000,22.1218,22.5464,21.9091,22.419,184151.36452083,0
+HAFC.US,D,20180830,000000,22.5014,22.7367,22.2906,22.3346,198609.14602331,0
+HAFC.US,D,20180831,000000,22.2474,22.3346,22.0797,22.1218,192393.43196126,0
+HAFC.US,D,20180904,000000,22.1218,22.3346,21.9091,22.1218,160970.16741756,0
+HAFC.US,D,20180905,000000,22.163,22.419,21.9091,22.3346,150948.53951144,0
+HAFC.US,D,20180906,000000,22.2474,22.419,21.9522,21.9934,181004.24498096,0
+HAFC.US,D,20180907,000000,22.0385,22.4592,22.0385,22.419,304635.25658754,0
+HAFC.US,D,20180910,000000,22.4592,22.7582,22.2906,22.7142,499898.42101321,0
+HAFC.US,D,20180911,000000,22.7582,22.821,22.5014,22.5464,169959.75223411,0
+HAFC.US,D,20180912,000000,22.5014,22.5014,21.9934,22.163,200585.5289359,0
+HAFC.US,D,20180913,000000,22.2906,22.2906,21.9091,22.0797,166499.55242894,0
+HAFC.US,D,20180914,000000,22.1218,22.419,21.6561,22.3346,125490.11689537,0
+HAFC.US,D,20180917,000000,22.3758,22.3758,21.9091,21.9091,150188.78447022,0
+HAFC.US,D,20180918,000000,21.9934,22.0797,21.5708,21.5708,161127.21745292,0
+HAFC.US,D,20180919,000000,21.5277,21.8885,21.5277,21.6992,146658.21809076,0
+HAFC.US,D,20180920,000000,21.7836,22.2082,21.7836,22.1218,173211.9117327,0
+HAFC.US,D,20180921,000000,22.0385,22.2082,21.6992,21.7836,460928.59632855,0
+HAFC.US,D,20180924,000000,21.8248,21.8248,21.2943,21.4021,433540.7018494,0
+HAFC.US,D,20180925,000000,21.4433,21.6992,21.3609,21.4021,161504.54545996,0
+HAFC.US,D,20180926,000000,21.4433,21.4433,21.106,21.106,215722.50085107,0
+HAFC.US,D,20180927,000000,21.106,21.3805,20.852,21.2315,462798.91947699,0
+HAFC.US,D,20180928,000000,21.106,21.3609,21.0619,21.106,253638.86653229,0
+HAFC.US,D,20181001,000000,21.1541,21.1717,20.6657,20.7844,206731.89622909,0
+HAFC.US,D,20181002,000000,20.7138,20.754,20.3176,20.3922,231696.73301972,0
+HAFC.US,D,20181003,000000,20.4608,21.3521,20.3088,21.2737,342898.35611307,0
+HAFC.US,D,20181004,000000,21.2913,21.5963,21.0187,21.1383,257340.76022305,0
+HAFC.US,D,20181005,000000,21.1717,21.1933,20.5461,20.6392,248669.35469891,0
+HAFC.US,D,20181008,000000,20.4784,20.8609,20.4647,20.6902,145393.65936444,0
+HAFC.US,D,20181009,000000,20.5461,20.6981,20.5029,20.6736,185692.29051717,0
+HAFC.US,D,20181010,000000,20.6118,21.1129,20.6118,20.6657,249459.70390287,0
+HAFC.US,D,20181011,000000,20.6481,20.7657,19.9018,19.9254,190165.15710883,0
+HAFC.US,D,20181012,000000,20.1206,20.1206,18.6967,19.3253,301435.1071656,0
+HAFC.US,D,20181015,000000,19.2831,19.6538,19.1801,19.6135,158269.7226536,0
+HAFC.US,D,20181016,000000,19.689,19.689,19.2733,19.4439,326176.60656828,0
+HAFC.US,D,20181017,000000,19.3919,19.5184,18.9017,19.1899,291908.08489035,0
+HAFC.US,D,20181018,000000,19.1321,19.3831,18.9017,18.9349,148981.33484767,0
+HAFC.US,D,20181019,000000,18.9017,19.0625,18.6202,18.63,255325.62470433,0
+HAFC.US,D,20181022,000000,18.6967,18.7399,18.0348,18.1044,191282.86385402,0
+HAFC.US,D,20181023,000000,17.8514,18.3319,17.7994,18.3084,245557.92834891,0
+HAFC.US,D,20181024,000000,17.7573,18.0192,15.2656,15.552,1209402.5499417,0
+HAFC.US,D,20181025,000000,15.4755,16.5453,14.8842,16.5453,896412.02751153,0
+HAFC.US,D,20181026,000000,16.3345,17.1709,16.2325,16.9581,485385.5700178,0
+HAFC.US,D,20181029,000000,17.0699,17.4514,16.9199,17.0945,348166.67093579,0
+HAFC.US,D,20181030,000000,17.0876,17.4092,16.9435,17.3916,353920.41314056,0
+HAFC.US,D,20181031,000000,17.621,17.977,17.4837,17.7818,405315.54711679,0
+HAFC.US,D,20181101,000000,17.8916,18.0456,17.774,17.87,295119.45217196,0
+HAFC.US,D,20181102,000000,17.928,18.2025,17.8612,18.175,242342.4818456,0
+HAFC.US,D,20181105,000000,18.1848,18.3221,17.6798,17.9544,350524.46107713,0
+HAFC.US,D,20181106,000000,17.9632,18.2094,17.7573,18.1672,251219.88806548,0
+HAFC.US,D,20181107,000000,18.3064,18.3064,17.723,18.175,753887.08080609,0
+HAFC.US,D,20181108,000000,18.1162,18.5535,17.9858,18.4094,147811.61802582,0
+HAFC.US,D,20181109,000000,18.3996,18.5192,18.1074,18.1936,236948.73095566,0
+HAFC.US,D,20181112,000000,18.229,18.329,18.075,18.0848,148643.77925217,0
+HAFC.US,D,20181113,000000,18.1505,18.581,18.029,18.4427,333321.36337201,0
+HAFC.US,D,20181114,000000,18.6212,18.6212,18.029,18.1604,339267.84880201,0
+HAFC.US,D,20181115,000000,18.0926,18.8438,18.0054,18.6055,188132.68489789,0
+HAFC.US,D,20181116,000000,18.4094,18.7173,18.2623,18.6212,277768.48268029,0
+HAFC.US,D,20181119,000000,18.631,20.7304,18.18,18.5879,372924.48722527,0
+HAFC.US,D,20181120,000000,18.4751,18.5025,17.9878,18.2358,292085.53103421,0
+HAFC.US,D,20181121,000000,18.2623,18.6899,18.0407,18.2623,212431.58874636,0
+HAFC.US,D,20181123,000000,18.2358,18.4427,18.0368,18.2358,91809.003141916,0
+HAFC.US,D,20181126,000000,18.4516,18.8271,18.3564,18.528,213779.77151749,0
+HAFC.US,D,20181127,000000,18.5457,18.6133,18.3486,18.581,191555.15190236,0
+HAFC.US,D,20181128,000000,18.6398,18.8791,18.3202,18.8203,258090.31721002,0
+HAFC.US,D,20181129,000000,18.6497,19.0163,18.4339,18.6497,146369.61315564,0
+HAFC.US,D,20181130,000000,18.6585,19.2997,18.6585,19.2389,281008.40451379,0
+HAFC.US,D,20181203,000000,19.5047,19.5312,18.8536,19.1713,205997.63632348,0
+HAFC.US,D,20181204,000000,19.0507,19.1203,17.7318,17.7818,408485.10237598,0
+HAFC.US,D,20181206,000000,17.472,17.976,17.2062,17.6455,293909.96293855,0
+HAFC.US,D,20181207,000000,17.7396,18.0652,17.6014,17.7475,249167.01974605,0
+HAFC.US,D,20181210,000000,17.8338,17.8338,17.2945,17.472,187880.79295805,0
+HAFC.US,D,20181211,000000,17.5936,17.7318,17.1651,17.3268,286941.63247326,0
+HAFC.US,D,20181212,000000,17.4229,17.7318,17.2513,17.5416,196432.88124752,0
+HAFC.US,D,20181213,000000,17.5494,17.8338,16.9503,17.0101,257808.85091287,0
+HAFC.US,D,20181214,000000,16.8297,17.216,16.7531,16.8385,219662.00920574,0
+HAFC.US,D,20181217,000000,16.8219,17.216,16.5737,16.8219,298764.23675896,0
+HAFC.US,D,20181218,000000,16.9581,17.0101,16.5395,16.5737,260535.81061787,0
+HAFC.US,D,20181219,000000,16.5659,16.7875,15.7246,15.8266,329782.63854915,0
+HAFC.US,D,20181220,000000,15.7932,16.2237,15.7678,15.9815,257468.2359011,0
+HAFC.US,D,20181221,000000,16.1031,16.2541,15.7079,15.8786,1272166.4747897,0
+HAFC.US,D,20181224,000000,15.8168,16.1707,15.5882,15.7422,99528.930205034,0
+HAFC.US,D,20181226,000000,15.8168,16.4787,15.5432,16.4208,215917.28368715,0
+HAFC.US,D,20181227,000000,16.1972,16.3835,15.7678,16.1972,197565.88507409,0
+HAFC.US,D,20181228,000000,16.2629,16.8729,16.2237,16.6855,216347.64157627,0
+HAFC.US,D,20181231,000000,16.8131,16.8905,15.8618,16.8905,296754.20026736,0
+HAFC.US,D,20190102,000000,16.7189,17.4798,16.5737,17.3023,333968.93981654,0
+HAFC.US,D,20190103,000000,17.2258,17.6798,16.9239,17.2611,266139.64142524,0
+HAFC.US,D,20190104,000000,17.4896,17.876,17.2759,17.6524,266273.23593584,0
+HAFC.US,D,20190107,000000,17.3621,17.8338,17.2425,17.6014,353296.29222079,0
+HAFC.US,D,20190108,000000,17.7475,17.87,17.4308,17.7818,382084.37954771,0
+HAFC.US,D,20190109,000000,17.7818,18.029,17.5936,17.8152,202037.73186032,0
+HAFC.US,D,20190110,000000,17.7994,17.8916,17.5249,17.7475,207918.94974315,0
+HAFC.US,D,20190111,000000,17.7054,17.8338,17.4994,17.7475,142494.35254272,0
+HAFC.US,D,20190114,000000,17.6622,17.9956,17.6622,17.7475,266858.60424948,0
+HAFC.US,D,20190115,000000,17.7475,17.8338,17.3719,17.7994,217893.66659974,0
+HAFC.US,D,20190116,000000,17.1474,17.6367,16.7277,17.269,737338.69818346,0
+HAFC.US,D,20190117,000000,17.2513,17.8338,17.2513,17.7896,1120643.7848242,0
+HAFC.US,D,20190118,000000,17.8916,18.5535,17.876,18.5535,487576.11206953,0
+HAFC.US,D,20190122,000000,18.3996,18.6987,18.3486,18.6398,353657.30334106,0
+HAFC.US,D,20190123,000000,18.683,18.7673,18.2456,18.6497,321678.24484102,0
+HAFC.US,D,20190124,000000,18.7869,19.0261,18.3172,18.7339,275136.36487978,0
+HAFC.US,D,20190125,000000,18.8203,19.0939,18.5957,19.0595,188807.79608888,0
+HAFC.US,D,20190128,000000,19.0595,19.3184,18.9919,19.2733,301659.46435899,0
+HAFC.US,D,20190129,000000,19.3193,19.542,19.1605,19.3772,246390.08957526,0
+HAFC.US,D,20190130,000000,19.4115,19.5331,19.2831,19.4469,204520.95806886,0
+HAFC.US,D,20190131,000000,19.3674,19.4213,18.7909,19.0055,248881.4742272,0
+HAFC.US,D,20190201,000000,19.0831,19.2223,18.9527,19.0399,130606.48070986,0
+HAFC.US,D,20190204,000000,19.0919,19.3439,18.9527,19.2389,178929.96074762,0
+HAFC.US,D,20190205,000000,19.2478,19.3361,19.0311,19.2135,197223.23045148,0
+HAFC.US,D,20190206,000000,19.1449,19.3095,19.0311,19.1527,130460.64853416,0
+HAFC.US,D,20190207,000000,19.1959,19.5077,19.1095,19.4302,244173.0325825,0
+HAFC.US,D,20190208,000000,19.3615,19.3674,18.9977,19.0831,95123.370771392,0
+HAFC.US,D,20190211,000000,19.1527,19.2831,18.9369,19.2566,80937.877317234,0
+HAFC.US,D,20190212,000000,19.3949,19.5077,19.2566,19.3361,117391.84201977,0
+HAFC.US,D,20190213,000000,19.3439,19.5331,19.2733,19.4047,137383.08775535,0
+HAFC.US,D,20190214,000000,19.2566,19.6312,19.2389,19.4469,192923.73078198,0
+HAFC.US,D,20190215,000000,19.5243,20.1676,19.4831,20.1234,314424.36885687,0
+HAFC.US,D,20190219,000000,19.993,20.3058,19.8891,20.2254,132732.77501984,0
+HAFC.US,D,20190220,000000,20.2882,20.5226,20.045,20.4794,202813.80378834,0
+HAFC.US,D,20190221,000000,20.5314,20.5314,20.045,20.2882,118583.99456096,0
+HAFC.US,D,20190222,000000,20.2538,20.3862,20.1234,20.2706,114478.25792211,0
+HAFC.US,D,20190225,000000,20.4098,20.4794,20.141,20.15,118612.54911284,0
+HAFC.US,D,20190226,000000,20.0714,20.1048,19.7842,19.7842,121883.06510907,0
+HAFC.US,D,20190227,000000,19.8302,20.0882,19.5939,20.0714,92420.886396588,0
+HAFC.US,D,20190228,000000,20.0882,20.1676,19.9676,20.0018,114969.80413669,0
+HAFC.US,D,20190301,000000,20.1676,20.2088,19.7528,19.9312,125508.473393,0
+HAFC.US,D,20190304,000000,19.8891,20.097,19.6714,19.8204,132417.65514369,0
+HAFC.US,D,20190305,000000,19.8204,19.8204,19.3615,19.7528,180962.43295855,0
+HAFC.US,D,20190306,000000,19.7606,19.7606,18.9281,19.0311,285566.93476109,0
+HAFC.US,D,20190307,000000,18.9977,18.9977,18.4163,18.4163,283364.15504427,0
+HAFC.US,D,20190308,000000,18.3368,18.6506,18.175,18.6075,123367.90180708,0
+HAFC.US,D,20190311,000000,18.6418,18.8389,18.4427,18.7016,148127.7577074,0
+HAFC.US,D,20190312,000000,18.7105,18.7899,18.4849,18.5977,165901.94645021,0
+HAFC.US,D,20190313,000000,18.6673,18.8683,18.6153,18.6928,148208.32233593,0
+HAFC.US,D,20190314,000000,18.7016,18.8143,18.5977,18.6418,150089.86334405,0
+HAFC.US,D,20190315,000000,18.6231,18.9105,18.6153,18.7997,647834.45530082,0
+HAFC.US,D,20190318,000000,18.8585,19.2733,18.8585,19.1193,159084.54718773,0
+HAFC.US,D,20190319,000000,19.2047,19.2566,18.2966,18.327,222490.94945318,0
+HAFC.US,D,20190320,000000,18.3045,18.3898,17.6622,17.7484,332181.22090747,0
+HAFC.US,D,20190321,000000,17.6455,18.1652,17.4974,17.8358,243397.98045991,0
+HAFC.US,D,20190322,000000,17.6622,17.6798,16.9581,17.2464,391209.59848573,0
+HAFC.US,D,20190325,000000,17.2376,17.5484,17.0905,17.3847,231787.4957025,0
+HAFC.US,D,20190326,000000,17.4543,17.9828,17.4543,17.9584,181191.88917905,0
+HAFC.US,D,20190327,000000,17.878,18.3045,17.8172,18.2084,205179.75237307,0
+HAFC.US,D,20190328,000000,18.2006,18.4849,18.1515,18.4672,147710.65728879,0
+HAFC.US,D,20190329,000000,18.5025,18.7281,18.3633,18.4339,318708.57144501,0
+HAFC.US,D,20190401,000000,18.6075,18.9429,18.3731,18.9017,248312.42280036,0
+HAFC.US,D,20190402,000000,18.8301,19.0477,18.633,18.8065,214061.23781464,0
+HAFC.US,D,20190403,000000,19.0055,19.136,18.884,18.9615,136720.21422946,0
+HAFC.US,D,20190404,000000,19.0233,19.3861,18.9017,19.2733,114392.59426645,0
+HAFC.US,D,20190405,000000,19.2733,19.2733,19.0997,19.2566,91183.862416725,0
+HAFC.US,D,20190408,000000,19.2047,19.2831,18.9879,19.0233,127379.81634687,0
+HAFC.US,D,20190409,000000,18.9615,19.1449,18.6928,18.8065,186621.33325885,0
+HAFC.US,D,20190410,000000,18.7997,19.0233,18.5467,19.0055,159802.49020655,0
+HAFC.US,D,20190411,000000,19.1527,19.3193,19.0399,19.2223,132883.70622266,0
+HAFC.US,D,20190412,000000,19.4213,19.5331,19.0311,19.5077,219459.06792627,0
+HAFC.US,D,20190415,000000,19.5331,19.5331,18.9713,18.9977,117929.27947847,0
+HAFC.US,D,20190416,000000,18.9977,19.5694,18.9713,19.542,225837.95085623,0
+HAFC.US,D,20190417,000000,19.5694,19.8018,19.3263,19.7332,127261.51891764,0
+HAFC.US,D,20190418,000000,19.6312,19.69,19.1605,19.2566,151370.73895716,0
+HAFC.US,D,20190422,000000,19.2223,19.2223,18.6595,18.7457,144888.85567934,0
+HAFC.US,D,20190423,000000,18.8585,19.5596,18.7811,19.542,287859.45735527,0
+HAFC.US,D,20190424,000000,19.9224,20.1234,19.3949,19.8989,279152.35864128,0
+HAFC.US,D,20190425,000000,19.8793,20.6167,19.5851,19.9499,202187.64325771,0
+HAFC.US,D,20190426,000000,19.9166,20.3323,19.8391,20.3058,153419.52805489,0
+HAFC.US,D,20190429,000000,20.3656,20.8128,20.3656,20.6353,225106.7503669,0
+HAFC.US,D,20190430,000000,20.5824,20.7834,20.4098,20.5559,189089.26238603,0
+HAFC.US,D,20190501,000000,20.599,20.7569,20.15,20.3656,370133.27977854,0
+HAFC.US,D,20190502,000000,20.4618,20.8775,20.4431,20.5657,185899.31101834,0
+HAFC.US,D,20190503,000000,20.6628,21.0119,20.6628,20.9255,172558.21645562,0
+HAFC.US,D,20190506,000000,20.599,21.0383,20.5559,20.9775,182773.60739238,0
+HAFC.US,D,20190507,000000,20.7667,20.9677,20.5402,20.7667,154595.36370929,0
+HAFC.US,D,20190508,000000,20.7304,20.8716,20.5824,20.5824,122149.23432486,0
+HAFC.US,D,20190509,000000,20.4088,20.7402,20.199,20.6971,140596.4946478,0
+HAFC.US,D,20190510,000000,20.5824,20.6628,20.2931,20.6451,89582.767900332,0
+HAFC.US,D,20190513,000000,20.2686,20.4951,19.7606,19.9008,139822.46233064,0
+HAFC.US,D,20190514,000000,19.9342,20.4176,19.8214,20.2304,93529.414892969,0
+HAFC.US,D,20190515,000000,20.0666,20.0666,19.6998,19.891,103693.8155585,0
+HAFC.US,D,20190516,000000,19.943,20.1813,19.8812,19.9882,137681.89074472,0
+HAFC.US,D,20190517,000000,19.7694,20.0666,19.5675,19.5841,147931.9550659,0
+HAFC.US,D,20190520,000000,19.5135,19.8028,19.4812,19.6381,96440.959379786,0
+HAFC.US,D,20190521,000000,19.6528,19.794,19.5675,19.6459,194124.04176656,0
+HAFC.US,D,20190522,000000,19.6302,19.6302,19.1125,19.3047,169858.7914971,0
+HAFC.US,D,20190523,000000,19.2174,19.2174,18.6497,18.7536,207472.27496724,0
+HAFC.US,D,20190524,000000,18.8683,19.1987,18.8389,19.1557,66930.849812355,0
+HAFC.US,D,20190528,000000,19.0851,19.1664,18.7085,18.7349,156647.21222329,0
+HAFC.US,D,20190529,000000,18.6497,18.9439,18.481,18.9291,157281.5311973,0
+HAFC.US,D,20190530,000000,18.9537,19.0771,18.3162,18.5349,189393.16440252,0
+HAFC.US,D,20190531,000000,18.281,18.281,17.9397,18.0514,179562.24011078,0
+HAFC.US,D,20190603,000000,18.025,18.5781,17.9916,18.429,196918.30862957,0
+HAFC.US,D,20190604,000000,18.6997,19.0497,18.6202,18.9899,154694.28483546,0
+HAFC.US,D,20190605,000000,18.9193,18.9193,18.5427,18.7899,94218.803359901,0
+HAFC.US,D,20190606,000000,18.7536,18.7761,18.376,18.6045,67615.139252164,0
+HAFC.US,D,20190607,000000,18.5251,18.6398,18.4467,18.5594,69830.156634078,0
+HAFC.US,D,20190610,000000,18.6751,19.0585,18.6751,18.7349,63046.410950609,0
+HAFC.US,D,20190611,000000,18.8389,18.9537,18.63,18.7703,108931.5362185,0
+HAFC.US,D,20190612,000000,18.7085,18.7987,18.5427,18.6124,140286.47379877,0
+HAFC.US,D,20190613,000000,18.6653,18.9115,18.6653,18.8065,121545.50951357,0
+HAFC.US,D,20190614,000000,18.8065,18.9291,18.633,18.8065,75140.283479211,0
+HAFC.US,D,20190617,000000,18.8065,18.9027,18.4898,18.5251,93008.294321074,0
+HAFC.US,D,20190618,000000,18.5594,19.0497,18.4555,18.9115,61513.643397654,0
+HAFC.US,D,20190619,000000,18.9537,19.1919,18.6398,18.7183,132855.15167078,0
+HAFC.US,D,20190620,000000,18.9193,18.9193,18.4712,18.7349,115918.22318144,0
+HAFC.US,D,20190621,000000,18.6585,18.884,18.5349,18.6202,424038.15490434,0
+HAFC.US,D,20190624,000000,18.6751,18.9899,18.5163,18.5349,120761.27914217,0
+HAFC.US,D,20190625,000000,18.5084,18.6497,18.229,18.6202,121925.8969369,0
+HAFC.US,D,20190626,000000,18.7703,18.9723,18.6585,18.7183,228919.80284894,0
+HAFC.US,D,20190627,000000,18.8487,19.2615,18.6497,19.2527,160542.86894471,0
+HAFC.US,D,20190628,000000,19.2959,19.7155,19.2959,19.4978,474793.87087942,0
+HAFC.US,D,20190701,000000,19.7842,19.7842,19.3733,19.4282,208987.70582798,0
+HAFC.US,D,20190702,000000,19.4449,19.4812,19.0683,19.0851,236004.39113262,0
+HAFC.US,D,20190703,000000,19.0939,19.3909,19.0771,19.3645,105533.54454422,0
+HAFC.US,D,20190705,000000,19.4361,19.7842,19.4282,19.7244,90267.05734014,0
+HAFC.US,D,20190708,000000,19.6302,19.6998,19.4086,19.5498,102222.23633101,0
+HAFC.US,D,20190709,000000,19.4007,19.6214,19.3321,19.4537,89267.648024175,0
+HAFC.US,D,20190710,000000,19.4812,19.7244,19.0585,19.1213,97528.071962255,0
+HAFC.US,D,20190711,000000,19.2174,19.2959,18.9379,19.1733,120874.47754429,0
+HAFC.US,D,20190712,000000,19.2684,19.4449,19.0585,19.3645,117267.42575799,0
+HAFC.US,D,20190715,000000,19.3645,19.5057,18.8487,18.9193,113178.00600593,0
+HAFC.US,D,20190716,000000,18.9115,19.1389,18.8222,19.0771,106575.78568801,0
+HAFC.US,D,20190717,000000,18.9115,19.1213,18.7987,18.9379,141025.8327315,0
+HAFC.US,D,20190718,000000,19.0771,19.2174,18.9291,19.0771,47272.060645151,0
+HAFC.US,D,20190719,000000,19.0251,19.1772,18.9723,18.9723,211152.75274409,0
+HAFC.US,D,20190722,000000,18.429,18.7222,18.0936,18.3074,194013.90278072,0
+HAFC.US,D,20190723,000000,18.7085,18.8143,18.331,18.7085,153402.19136267,0
+HAFC.US,D,20190724,000000,19.0851,19.1468,18.4555,19.0851,291757.15368753,0
+HAFC.US,D,20190725,000000,18.9997,19.1311,18.6653,18.7349,198017.65887713,0
+HAFC.US,D,20190726,000000,18.7183,19.0251,18.7085,18.9027,230741.17533701,0
+HAFC.US,D,20190729,000000,18.8143,19.1125,18.6398,18.6908,144900.073539,0
+HAFC.US,D,20190730,000000,18.63,18.9899,18.4712,18.9537,120683.77392991,0
+HAFC.US,D,20190731,000000,18.9379,19.1987,18.7271,18.8143,216443.50328616,0
+HAFC.US,D,20190801,000000,18.7987,18.9379,17.9828,18.0338,272634.78217359,0
+HAFC.US,D,20190802,000000,18.0613,18.0976,17.6416,17.9298,161272.02982319,0
+HAFC.US,D,20190805,000000,17.5534,18.4643,17.2572,17.5534,191114.595959,0
+HAFC.US,D,20190806,000000,17.6416,17.7456,17.1768,17.52,129228.72358141,0
+HAFC.US,D,20190807,000000,17.2915,17.4406,17.1072,17.4141,166759.60281218,0
+HAFC.US,D,20190808,000000,17.5288,17.8828,17.4828,17.7338,149578.9408264,0
+HAFC.US,D,20190809,000000,17.7338,18.0898,17.4141,17.5984,186899.74013973,0
+HAFC.US,D,20190812,000000,17.0601,17.2376,16.4031,16.4737,439795.16851758,0
+HAFC.US,D,20190813,000000,16.4031,16.7571,16.21,16.5629,379359.45945357,0
+HAFC.US,D,20190814,000000,16.109,16.3335,15.8354,15.952,133221.26181816,0
+HAFC.US,D,20190815,000000,15.9432,16.0217,15.7736,15.801,231552.94045487,0
+HAFC.US,D,20190816,000000,15.9776,16.1913,15.907,16.109,134426.67182985,0
+HAFC.US,D,20190819,000000,16.4639,16.4639,16.1452,16.2972,177790.8380885,0
+HAFC.US,D,20190820,000000,16.2276,16.4551,15.9168,15.9344,88013.287352097,0
+HAFC.US,D,20190821,000000,16.0864,16.21,15.8638,15.9776,69747.552394697,0
+HAFC.US,D,20190822,000000,16.0217,16.2031,15.8452,16.1031,158960.13092595,0
+HAFC.US,D,20190823,000000,16.005,16.109,15.2784,15.3578,200215.33956683,0
+HAFC.US,D,20190826,000000,15.501,15.7216,15.3156,15.5422,121792.3024263,0
+HAFC.US,D,20190827,000000,15.5794,15.5962,15.0754,15.1804,196255.43510367,0
+HAFC.US,D,20190828,000000,15.1078,15.5794,15.1078,15.3304,81063.313384441,0
+HAFC.US,D,20190829,000000,15.4264,15.7648,15.4264,15.6756,133689.35250798,0
+HAFC.US,D,20190830,000000,15.8168,16.21,15.7304,15.8716,142358.71842127,0
+HAFC.US,D,20190903,000000,15.7648,15.854,15.3862,15.5422,139477.76809718,0
+HAFC.US,D,20190904,000000,15.7392,15.7392,15.501,15.501,89108.55837796,0
+HAFC.US,D,20190905,000000,15.801,16.1609,15.7128,15.7834,354107.03753323,0
+HAFC.US,D,20190906,000000,15.801,15.8168,15.3392,15.4362,109079.40800504,0
+HAFC.US,D,20190909,000000,15.6324,16.1354,15.4912,16.0295,251717.55311261,0
+HAFC.US,D,20190910,000000,16.1276,16.6433,16.1276,16.4737,249863.54685095,0
+HAFC.US,D,20190911,000000,16.5973,16.9523,16.1639,16.7934,152894.3282613,0
+HAFC.US,D,20190912,000000,16.5797,16.9797,16.46,16.8542,172505.18657355,0
+HAFC.US,D,20190913,000000,17.0758,17.218,16.9355,17.015,148936.463409,0
+HAFC.US,D,20190916,000000,16.8277,17.2003,16.7503,17.0327,189369.70887775,0
+HAFC.US,D,20190917,000000,16.9257,17.0277,16.7041,16.9797,113420.71969694,0
+HAFC.US,D,20190918,000000,16.8729,17.1385,16.7503,16.9355,140993.19895792,0
+HAFC.US,D,20190919,000000,16.8729,17.2455,16.7571,16.7767,133887.19476032,0
+HAFC.US,D,20190920,000000,16.8023,17.0327,16.6345,16.9257,443759.15220244,0
+HAFC.US,D,20190923,000000,16.8023,17.067,16.5365,16.6787,142688.11557336,0
+HAFC.US,D,20190924,000000,16.5973,16.8738,16.5541,16.7405,202352.85173648,0
+HAFC.US,D,20190925,000000,16.7219,17.0229,16.6433,16.9523,203348.18183074,0
+HAFC.US,D,20190926,000000,16.8817,16.9189,16.7121,16.7571,168299.5090031,0
+HAFC.US,D,20190927,000000,16.864,17.0856,16.5973,16.6689,159767.81682212,0
+HAFC.US,D,20190930,000000,16.7503,16.9257,16.4551,16.6433,103558.18143705,0
+HAFC.US,D,20191001,000000,16.6943,16.9699,16.109,16.2276,226295.84349182,0
+HAFC.US,D,20191002,000000,16.2413,16.2413,15.8982,16.1815,136365.32194175,0
+HAFC.US,D,20191003,000000,16.1913,16.1913,15.7216,15.9776,108287.01919025,0
+HAFC.US,D,20191004,000000,16.005,16.1639,15.8452,16.1452,80108.775507152,0
+HAFC.US,D,20191007,000000,16.0295,16.3757,15.8452,15.9952,149141.44429931,0
+HAFC.US,D,20191008,000000,15.7216,15.756,15.5098,15.605,213302.50257885,0
+HAFC.US,D,20191009,000000,15.5892,15.8638,15.5422,15.7481,197298.69605289,0
+HAFC.US,D,20191010,000000,15.8716,16.0394,15.6844,15.8716,268517.82767507,0
+HAFC.US,D,20191011,000000,16.0952,16.3335,15.952,15.9776,234288.05860326,0
+HAFC.US,D,20191014,000000,15.9599,16.0727,15.7128,15.8893,242198.68928075,0
+HAFC.US,D,20191015,000000,15.9952,16.21,15.8452,16.109,789555.7953318,0
+HAFC.US,D,20191016,000000,16.0482,16.3365,16.005,16.1354,323191.63609091,0
+HAFC.US,D,20191017,000000,16.2276,16.3139,16.1639,16.2786,192478.07581149,0
+HAFC.US,D,20191018,000000,16.2011,16.3413,16.1188,16.2972,202330.41601715,0
+HAFC.US,D,20191021,000000,16.4227,16.7767,16.4227,16.5797,275732.95105308,0
+HAFC.US,D,20191022,000000,16.5277,16.9699,16.3149,16.8375,189214.69845323,0
+HAFC.US,D,20191023,000000,15.7834,16.4394,15.5863,16.2511,268971.64108895,0
+HAFC.US,D,20191024,000000,16.26,16.26,15.9246,15.9688,182399.33880161,0
+HAFC.US,D,20191025,000000,15.952,16.1913,15.952,16.109,219913.90114558,0
+HAFC.US,D,20191028,000000,16.2698,16.7219,16.2109,16.6159,165858.09481696,0
+HAFC.US,D,20191029,000000,16.5797,16.9189,16.5797,16.864,220945.94423513,0
+HAFC.US,D,20191030,000000,16.9963,17.0513,16.6993,16.9091,193045.08762749,0
+HAFC.US,D,20191031,000000,16.8463,17.0719,16.6689,17.0601,331884.45752896,0
+HAFC.US,D,20191101,000000,17.1847,17.5347,17.067,17.5347,248494.96797133,0
+HAFC.US,D,20191104,000000,17.8034,17.8034,17.5347,17.7554,184227.84992765,0
+HAFC.US,D,20191105,000000,17.9014,18.1996,17.7504,17.875,157839.36476448,0
+HAFC.US,D,20191106,000000,17.7858,17.8584,17.5886,17.6338,182661.42879569,0
+HAFC.US,D,20191107,000000,17.8682,18.0192,17.7672,17.8494,118320.88476145,0
+HAFC.US,D,20191108,000000,17.822,17.9828,17.724,17.7406,99337.206785236,0
+HAFC.US,D,20191111,000000,17.6592,17.8494,17.5436,17.777,80386.162582604,0
+HAFC.US,D,20191112,000000,17.7858,17.9584,17.7328,17.8494,82607.298797065,0
+HAFC.US,D,20191113,000000,17.6592,17.8494,17.5524,17.5886,123702.3979863,0
+HAFC.US,D,20191114,000000,17.471,17.6161,17.4004,17.4553,83343.598313521,0
+HAFC.US,D,20191115,000000,17.6063,17.6063,17.2739,17.3592,116868.68183702,0
+HAFC.US,D,20191118,000000,17.2739,17.6956,17.1043,17.669,161567.77339628,0
+HAFC.US,D,20191119,000000,17.7406,17.9014,17.6504,17.7858,105647.76275176,0
+HAFC.US,D,20191120,000000,17.6161,17.8838,17.5347,17.572,152926.96203488,0
+HAFC.US,D,20191121,000000,17.7152,17.7181,17.3004,17.4092,96208.443743011,0
+HAFC.US,D,20191122,000000,17.4984,17.572,17.418,17.5072,74324.439139648,0
+HAFC.US,D,20191125,000000,17.5622,17.9014,17.4553,17.7818,187240.35515149,0
+HAFC.US,D,20191126,000000,17.7504,17.822,17.5072,17.5347,137543.19720699,0
+HAFC.US,D,20191127,000000,17.6504,17.7946,17.6318,17.6956,109407.78535172,0
+HAFC.US,D,20191129,000000,17.6063,17.7592,17.5072,17.6161,41388.803151474,0
+HAFC.US,D,20191202,000000,17.7406,17.8406,17.5072,17.5259,170719.50727533,0
+HAFC.US,D,20191203,000000,17.2739,17.3278,17.1572,17.3102,119144.88754441,0
+HAFC.US,D,20191204,000000,17.4553,17.672,17.2297,17.4268,124928.20410649,0
+HAFC.US,D,20191205,000000,17.5347,17.6063,17.5072,17.5347,116398.55153636,0
+HAFC.US,D,20191206,000000,17.7406,17.9682,17.669,17.7152,254829.99926804,0
+HAFC.US,D,20191209,000000,17.669,17.7592,17.624,17.7368,126027.55435405,0
+HAFC.US,D,20191210,000000,17.6956,17.7672,17.6161,17.7406,82112.693166204,0
+HAFC.US,D,20191211,000000,17.7858,17.8494,17.669,17.8406,64372.1580024,0
+HAFC.US,D,20191212,000000,17.8584,18.3594,17.7632,18.18,133370.15341012,0
+HAFC.US,D,20191213,000000,18.1534,18.1996,17.822,17.875,83586.312004541,0
+HAFC.US,D,20191216,000000,18.0838,18.4143,18.0838,18.2437,119230.55120007,0
+HAFC.US,D,20191217,000000,18.2515,18.6291,18.2515,18.5663,92171.034067597,0
+HAFC.US,D,20191218,000000,18.5761,18.6114,18.3682,18.4594,297222.29095718,0
+HAFC.US,D,20191219,000000,18.4682,18.6026,18.3368,18.5575,131999.53491966,0
+HAFC.US,D,20191220,000000,18.6575,18.6575,18.2074,18.2898,511993.31334724,0
+HAFC.US,D,20191223,000000,18.3162,18.3162,18.027,18.0926,79053.276892842,0
+HAFC.US,D,20191224,000000,18.127,18.3162,18.0358,18.2712,52267.067614128,0
+HAFC.US,D,20191226,000000,18.2515,18.2712,18.0014,18.0142,76972.873826955,0
+HAFC.US,D,20191227,000000,18.0838,18.0838,17.8308,17.875,99042.483017569,0
+HAFC.US,D,20191230,000000,17.9828,18.0926,17.8494,17.976,93842.495158277,0
+HAFC.US,D,20191231,000000,17.9828,18.1182,17.8584,17.9436,115345.0925329,0
+HAFC.US,D,20200102,000000,18.0358,18.1005,17.8544,18.0838,132296.29829818,0
+HAFC.US,D,20200103,000000,17.7946,17.9486,17.6956,17.8494,118950.10470834,0
+HAFC.US,D,20200106,000000,17.6592,17.7858,17.4788,17.5798,104213.91632497,0
+HAFC.US,D,20200107,000000,17.471,17.471,17.2396,17.3553,94491.09140823,0
+HAFC.US,D,20200108,000000,17.3004,17.5975,17.3004,17.4553,112771.10364157,0
+HAFC.US,D,20200109,000000,17.5347,17.6161,17.4092,17.471,67126.65245385,0
+HAFC.US,D,20200110,000000,17.3827,17.471,17.2101,17.3916,135337.35807389,0
+HAFC.US,D,20200113,000000,17.4092,17.724,17.3641,17.572,115265.54770979,0
+HAFC.US,D,20200114,000000,17.4984,17.6161,17.3455,17.5524,133268.17286767,0
+HAFC.US,D,20200115,000000,17.4984,17.5838,17.1385,17.2739,164867.86374981,0
+HAFC.US,D,20200116,000000,17.4357,17.5347,17.319,17.418,88090.792564355,0
+HAFC.US,D,20200117,000000,17.5798,17.6426,17.3729,17.5171,93086.819338756,0
+HAFC.US,D,20200121,000000,17.3102,17.4553,17.0327,17.0513,213903.16797384,0
+HAFC.US,D,20200122,000000,17.1317,17.1317,16.8885,16.9435,122656.07762081,0
+HAFC.US,D,20200123,000000,16.9337,17.268,16.7729,17.2533,233326.382088,0
+HAFC.US,D,20200124,000000,17.2297,17.2297,16.6905,16.8345,130132.27118748,0
+HAFC.US,D,20200127,000000,16.5119,16.6385,16.4483,16.4845,109780.01433165,0
+HAFC.US,D,20200128,000000,16.5923,16.8797,16.4943,16.8345,90665.801261102,0
+HAFC.US,D,20200129,000000,14.9675,16.4659,14.6273,15.246,461523.142891,0
+HAFC.US,D,20200130,000000,15.0921,15.4608,14.9235,15.4334,288831.33192478,0
+HAFC.US,D,20200131,000000,15.4078,15.6266,15.1392,15.3068,278078.50352933,0
+HAFC.US,D,20200203,000000,15.453,15.6354,15.399,15.5942,165213.57778871,0
+HAFC.US,D,20200204,000000,15.808,15.9266,15.7079,15.754,144420.76498951,0
+HAFC.US,D,20200205,000000,15.9717,16.2717,15.9266,16.2433,127358.40043296,0
+HAFC.US,D,20200206,000000,16.3806,16.4806,16.2011,16.3355,186930.33430246,0
+HAFC.US,D,20200207,000000,16.2011,16.3717,15.954,16.107,106938.83641912,0
+HAFC.US,D,20200210,000000,15.9992,16.1011,15.8991,16.0344,91608.101473298,0
+HAFC.US,D,20200211,000000,16.107,16.3325,16.0246,16.1913,104129.27247475,0
+HAFC.US,D,20200212,000000,16.3355,16.3717,16.1168,16.21,66872.720903161,0
+HAFC.US,D,20200213,000000,16.1168,16.2992,16.1011,16.2364,71788.18304903,0
+HAFC.US,D,20200214,000000,16.2276,16.3453,15.9628,16.0442,120756.18011504,0
+HAFC.US,D,20200218,000000,15.9992,15.9992,15.698,15.7804,76983.0718812,0
+HAFC.US,D,20200219,000000,15.854,15.954,15.698,15.8638,118539.12312228,0
+HAFC.US,D,20200220,000000,15.8344,16.1619,15.8256,15.9717,121464.94488504,0
+HAFC.US,D,20200221,000000,15.8903,16.0736,15.7452,16.0442,116111.98621208,0
+HAFC.US,D,20200224,000000,15.5176,15.7628,15.4334,15.6804,165713.28244669,0
+HAFC.US,D,20200225,000000,15.654,15.654,15.1343,15.298,423065.2605294,0
+HAFC.US,D,20200226,000000,15.4176,15.4608,14.9979,15.0529,140439.44461244,0
+HAFC.US,D,20200227,000000,14.7969,15.2716,14.4871,14.4871,169840.43499945,0
+HAFC.US,D,20200228,000000,13.9968,14.2507,13.834,14.1978,345696.70219776,0
+HAFC.US,D,20200302,000000,14.0341,14.8715,14.0144,14.8715,197020.28917201,0
+HAFC.US,D,20200303,000000,14.6155,15.0254,13.9232,14.0242,252982.11183893,0
+HAFC.US,D,20200304,000000,14.087,14.2253,13.7791,14.2253,258602.2595331,0
+HAFC.US,D,20200305,000000,13.786,13.9144,13.529,13.9046,254682.1274815,0
+HAFC.US,D,20200306,000000,13.4154,14.0439,13.4064,13.7693,213433.03767317,0
+HAFC.US,D,20200309,000000,12.6505,13.3868,11.8856,12.0209,190245.72173736,0
+HAFC.US,D,20200310,000000,12.5141,12.8142,12.0385,12.7397,286108.45144148,0
+HAFC.US,D,20200311,000000,12.3681,12.5043,11.9778,12.1769,300520.34169987,0
+HAFC.US,D,20200312,000000,11.513,12.0778,10.6393,10.7383,360293.17723798,0
+HAFC.US,D,20200313,000000,11.2492,11.3659,10.6569,10.8648,441460.51077571,0
+HAFC.US,D,20200316,000000,9.65576,10.3931,9.41062,9.593,410664.42656805,0
+HAFC.US,D,20200317,000000,9.78324,11.3757,9.57438,11.3384,387165.05017235,0
+HAFC.US,D,20200318,000000,10.804,10.804,7.50819,7.53536,413838.06104895,0
+HAFC.US,D,20200319,000000,7.53536,8.85443,7.28061,8.36365,778251.25220171,0
+HAFC.US,D,20200320,000000,8.36365,8.78207,7.94495,8.35453,449383.37911829,0
+HAFC.US,D,20200323,000000,8.46367,8.7094,7.47181,7.76285,491057.72778862,0
+HAFC.US,D,20200324,000000,7.96329,8.63645,7.93573,8.60017,331808.99192755,0
+HAFC.US,D,20200325,000000,8.91876,9.1745,8.48182,8.7094,501571.92171474,0
+HAFC.US,D,20200326,000000,8.50928,9.64694,8.44583,9.5832,331886.49713981,0
+HAFC.US,D,20200327,000000,9.13704,10.1157,9.00044,9.61066,293667.24924753,0
+HAFC.US,D,20200330,000000,9.61066,9.92833,9.10085,9.88326,259953.5017205,0
+HAFC.US,D,20200331,000000,9.76657,10.1843,9.61066,9.87444,381450.0605737,0
+HAFC.US,D,20200401,000000,9.29335,9.57438,8.9468,9.25549,439179.20604121,0
+HAFC.US,D,20200402,000000,9.20048,9.56457,9.03731,9.45474,281096.10778028,0
+HAFC.US,D,20200403,000000,9.46357,9.83816,8.70028,8.9468,335486.41028813,0
+HAFC.US,D,20200406,000000,9.50083,9.60576,8.80991,8.99093,420089.46830085,0
+HAFC.US,D,20200407,000000,9.45474,9.77539,8.71833,9.05535,438579.56045163,0
+HAFC.US,D,20200408,000000,9.25549,9.52045,8.89179,9.33609,388056.36011332,0
+HAFC.US,D,20200409,000000,9.66361,10.4843,9.62928,10.3285,371074.5601853,0
+HAFC.US,D,20200413,000000,10.2745,10.2745,9.42925,9.51555,307791.55437622,0
+HAFC.US,D,20200414,000000,9.80089,9.98427,9.22745,9.45867,306306.71767822,0
+HAFC.US,D,20200415,000000,9.10085,9.30207,8.70028,8.96466,412980.40468698,0
+HAFC.US,D,20200416,000000,8.90013,9.22745,8.58203,8.72774,431038.09933779,0
+HAFC.US,D,20200417,000000,8.92808,9.57438,8.85443,9.52829,319774.26811356,0
+HAFC.US,D,20200420,000000,9.35472,9.64694,9.12753,9.50083,265778.63030499,0
+HAFC.US,D,20200421,000000,9.14655,9.61066,9.04585,9.51063,278822.96148918,0
+HAFC.US,D,20200422,000000,9.70087,9.81854,9.2652,9.57438,457234.86108117,0
+HAFC.US,D,20200423,000000,9.56457,9.84796,9.45474,9.60085,239905.14688116,0
+HAFC.US,D,20200424,000000,9.63714,9.73813,9.37434,9.65576,176570.13099543,0
+HAFC.US,D,20200427,000000,9.74695,10.5942,9.71067,10.4108,207117.38267953,0
+HAFC.US,D,20200428,000000,10.6736,10.9482,10.4667,10.6128,227425.78790211,0
+HAFC.US,D,20200429,000000,10.9315,11.813,10.9315,11.513,320797.13295429,0
+HAFC.US,D,20200430,000000,11.2854,11.2854,10.5206,10.9844,381445.98135201,0
+HAFC.US,D,20200501,000000,10.3117,10.3117,9.15616,9.41062,521139.94819917,0
+HAFC.US,D,20200504,000000,9.18322,9.41062,8.93926,9.11792,341605.24283485,0
+HAFC.US,D,20200505,000000,9.48318,9.55575,8.60939,8.63645,289551.31455443,0
+HAFC.US,D,20200506,000000,8.7094,8.80697,8.27266,8.34522,289025.09495542,0
+HAFC.US,D,20200507,000000,8.43641,8.78207,8.31826,8.37277,238952.64861472,0
+HAFC.US,D,20200508,000000,8.61253,9.13802,8.4825,9.07399,241495.02353788,0
+HAFC.US,D,20200511,000000,8.94504,8.94504,8.33571,8.39111,331914.03188626,0
+HAFC.US,D,20200512,000000,8.39111,8.45573,7.73637,7.77344,402228.59609696,0
+HAFC.US,D,20200513,000000,7.68107,7.74569,6.83257,7.19255,433610.04861827,0
+HAFC.US,D,20200514,000000,6.98957,7.36768,6.59303,7.22942,399174.27885072,0
+HAFC.US,D,20200515,000000,7.12783,7.23393,6.86965,7.19696,606934.13894765,0
+HAFC.US,D,20200518,000000,7.6441,8.52957,7.57968,8.37277,532259.90654742,0
+HAFC.US,D,20200519,000000,8.26187,8.65851,7.66264,7.68107,388396.97512508,0
+HAFC.US,D,20200520,000000,7.83786,8.37277,7.83786,8.19764,289449.33401199,0
+HAFC.US,D,20200521,000000,8.15145,8.28962,8.05016,8.10537,218094.56826835,0
+HAFC.US,D,20200522,000000,8.11449,8.29432,7.81022,8.013,328058.1475764,0
+HAFC.US,D,20200526,000000,8.39111,8.64008,8.24824,8.34493,420169.01312396,0
+HAFC.US,D,20200527,000000,8.75078,9.67243,8.69548,9.57143,594282.43285188,0
+HAFC.US,D,20200528,000000,9.69107,9.79206,8.98054,8.99946,414385.69656188,0
+HAFC.US,D,20200529,000000,8.84335,8.93739,8.11449,8.32649,637347.79612116,0
+HAFC.US,D,20200601,000000,8.39111,8.65851,8.19764,8.32649,376272.50843375,0
+HAFC.US,D,20200602,000000,8.52026,8.80599,8.35434,8.45573,363915.52610564,0
+HAFC.US,D,20200603,000000,8.72304,9.1189,8.72304,8.78775,313858.37684631,0
+HAFC.US,D,20200604,000000,8.75078,9.45573,8.60311,9.30501,326818.06418027,0
+HAFC.US,D,20200605,000000,9.8764,10.2715,9.83914,9.91169,356985.94824648,0
+HAFC.US,D,20200608,000000,10.2715,10.7707,10.2715,10.7334,298909.04912923,0
+HAFC.US,D,20200609,000000,10.3735,10.6962,10.0225,10.3559,322186.1079424,0
+HAFC.US,D,20200610,000000,10.2617,10.2617,9.52535,9.53025,411709.72712811,0
+HAFC.US,D,20200611,000000,8.97122,9.15714,8.68617,8.85179,628667.2123482,0
+HAFC.US,D,20200612,000000,9.35865,9.81952,8.79697,9.07399,413527.02039449,0
+HAFC.US,D,20200615,000000,8.63096,9.34002,8.52026,9.18508,270322.88327635,0
+HAFC.US,D,20200616,000000,9.67243,9.79697,9.19382,9.42532,313724.7823357,0
+HAFC.US,D,20200617,000000,9.4067,9.4067,8.78521,8.84335,274186.92602961,0
+HAFC.US,D,20200618,000000,8.77834,9.12841,8.75078,8.87963,225198.53285511,0
+HAFC.US,D,20200619,000000,8.93552,8.93552,8.55693,8.80599,660441.28995792,0
+HAFC.US,D,20200622,000000,8.7046,8.99946,8.52957,8.89817,218273.03421764,0
+HAFC.US,D,20200623,000000,9.08251,9.2198,8.70921,8.73226,246992.79458112,0
+HAFC.US,D,20200624,000000,8.57565,8.66881,8.20667,8.29884,225492.23681735,0
+HAFC.US,D,20200625,000000,8.2252,8.60311,8.12371,8.60311,319979.24900388,0
+HAFC.US,D,20200626,000000,8.41886,8.44534,8.03153,8.24353,417350.27093077,0
+HAFC.US,D,20200629,000000,8.41886,8.9169,8.29884,8.90297,444271.09452551,0
+HAFC.US,D,20200630,000000,8.87032,9.06487,8.62185,8.95436,274073.7276275,0
+HAFC.US,D,20200701,000000,8.98054,9.21499,8.36355,8.37277,176853.63690343,0
+HAFC.US,D,20200702,000000,8.59399,8.83403,8.47407,8.53878,295715.01853984,0
+HAFC.US,D,20200706,000000,8.79697,9.0278,8.61253,8.73226,283414.12551007,0
+HAFC.US,D,20200707,000000,8.62185,8.83403,8.38179,8.44191,299114.03001955,0
+HAFC.US,D,20200708,000000,8.39111,8.53878,8.09615,8.40043,228692.38623929,0
+HAFC.US,D,20200709,000000,8.33571,8.33571,7.93935,7.99457,285890.21308065,0
+HAFC.US,D,20200710,000000,8.04065,8.40043,7.98711,8.39111,190768.8819201,0
+HAFC.US,D,20200713,000000,8.55693,8.74157,8.25285,8.55693,234345.16770704,0
+HAFC.US,D,20200714,000000,8.52026,8.65851,8.32649,8.41886,151697.07669299,0
+HAFC.US,D,20200715,000000,8.72304,8.84335,8.52957,8.73226,356253.72795171,0
+HAFC.US,D,20200716,000000,8.6492,9.0278,8.30816,8.85179,333352.97734017,0
+HAFC.US,D,20200717,000000,8.83403,8.83403,8.40965,8.41415,158315.6138977,0
+HAFC.US,D,20200720,000000,8.34493,8.41415,8.15145,8.24824,234922.37757728,0
+HAFC.US,D,20200721,000000,8.39111,8.74157,8.39111,8.69548,367068.76447805,0
+HAFC.US,D,20200722,000000,8.59399,8.7046,8.46495,8.51094,174017.55801802,0
+HAFC.US,D,20200723,000000,8.48338,8.83403,8.45573,8.77834,238517.19169847,0
+HAFC.US,D,20200724,000000,8.77834,8.98054,8.7046,8.7554,247575.10347848,0
+HAFC.US,D,20200727,000000,8.7046,8.7046,8.45573,8.5432,324759.07702829,0
+HAFC.US,D,20200728,000000,8.50162,8.62615,8.38179,8.4372,179097.20883723,0
+HAFC.US,D,20200729,000000,8.59399,8.96376,8.12361,8.78775,508175.16183808,0
+HAFC.US,D,20200730,000000,8.53878,8.66283,8.40043,8.48338,338293.93462165,0
+HAFC.US,D,20200731,000000,8.46495,8.63096,8.32649,8.51094,408724.75665073,0
+HAFC.US,D,20200803,000000,8.59399,8.84335,8.44641,8.75078,467667.47057333,0
+HAFC.US,D,20200804,000000,8.75981,8.92612,8.72304,8.81521,394848.26424018,0
+HAFC.US,D,20200805,000000,8.93552,9.1189,8.76912,9.08251,341728.63929121,0
+HAFC.US,D,20200806,000000,9.04585,9.10085,8.74157,8.90738,177088.19215105,0
+HAFC.US,D,20200807,000000,8.82375,9.42042,8.53555,9.40082,252721.04165028,0
+HAFC.US,D,20200810,000000,9.48416,9.83717,9.41062,9.62438,188440.66613608,0
+HAFC.US,D,20200811,000000,9.76461,10.0793,9.66066,9.73519,231603.93072609,0
+HAFC.US,D,20200812,000000,9.98725,9.98725,9.47435,9.69793,130165.92476649,0
+HAFC.US,D,20200813,000000,9.58614,9.63321,9.41062,9.49201,111136.35554617,0
+HAFC.US,D,20200814,000000,9.38218,9.60478,9.25157,9.54103,221410.97550868,0
+HAFC.US,D,20200817,000000,9.52143,9.52143,9.17734,9.29913,180430.09452699,0
+HAFC.US,D,20200818,000000,9.28069,9.28069,8.9169,8.98642,189952.01777512,0
+HAFC.US,D,20200819,000000,9.02868,9.27099,8.9169,9.00986,158350.28728213,0
+HAFC.US,D,20200820,000000,8.86101,8.9722,8.83315,8.87963,172844.7817799,0
+HAFC.US,D,20200821,000000,8.78668,8.89817,8.61007,8.72146,137878.71319164,0
+HAFC.US,D,20200824,000000,8.7402,9.13037,8.62851,9.09301,336020.78833054,0
+HAFC.US,D,20200825,000000,9.19568,9.391,9.00986,9.14949,157933.18686352,0
+HAFC.US,D,20200826,000000,9.10262,9.10262,8.83315,8.89817,210221.67039157,0
+HAFC.US,D,20200827,000000,8.87032,9.24186,8.83315,9.00986,101836.74988057,0
+HAFC.US,D,20200828,000000,9.12086,9.12086,8.93552,9.02868,103727.46913752,0
+HAFC.US,D,20200831,000000,8.95436,9.01927,8.84237,8.86101,173132.3669096,0
+HAFC.US,D,20200901,000000,8.80511,9.05633,8.77736,8.87963,108498.11891311,0
+HAFC.US,D,20200902,000000,8.85179,8.98152,8.7402,8.84237,129053.31704841,0
+HAFC.US,D,20200903,000000,8.88895,9.28069,8.87032,8.89817,179486.77450937,0
+HAFC.US,D,20200904,000000,9.07497,9.14949,8.67509,9.00044,255077.81198619,0
+HAFC.US,D,20200908,000000,8.92612,8.92612,8.48907,8.64724,283089.82738509,0
+HAFC.US,D,20200909,000000,8.6843,8.6843,8.40543,8.45181,213125.05643499,0
+HAFC.US,D,20200910,000000,8.48907,8.58203,8.3312,8.34963,150535.51831454,0
+HAFC.US,D,20200911,000000,8.36807,8.36807,8.22873,8.32168,135388.34834512,0
+HAFC.US,D,20200914,000000,8.35895,8.42406,8.23814,8.3312,150214.27960583,0
+HAFC.US,D,20200915,000000,8.38689,8.40543,8.18225,8.19137,152405.84146299,0
+HAFC.US,D,20200916,000000,8.19137,8.41465,8.16823,8.25668,166626.00830157,0
+HAFC.US,D,20200917,000000,8.10792,8.2751,8.08919,8.09841,119858.75134153,0
+HAFC.US,D,20200918,000000,8.19137,8.19137,7.91259,7.98691,498274.89077748,0
+HAFC.US,D,20200921,000000,7.8011,7.85924,7.42916,7.55919,226668.07247174,0
+HAFC.US,D,20200922,000000,7.59645,7.70813,7.27109,7.31287,173659.60631403,0
+HAFC.US,D,20200923,000000,7.28953,7.49427,7.06655,7.08508,202887.22977889,0
+HAFC.US,D,20200924,000000,7.05723,7.52222,6.95015,7.2153,311425.12110356,0
+HAFC.US,D,20200925,000000,7.12234,7.31757,7.12234,7.19657,237158.8108731,0
+HAFC.US,D,20200928,000000,7.35474,7.69882,7.35474,7.50359,185424.08169054,0
+HAFC.US,D,20200929,000000,7.45691,7.55919,7.32689,7.47564,123798.2596962,0
+HAFC.US,D,20200930,000000,7.51271,7.69882,7.47564,7.63362,226576.28998354,0
+HAFC.US,D,20201001,000000,7.55919,7.60576,7.35474,7.54997,162027.70564271,0
+HAFC.US,D,20201002,000000,7.37317,7.8011,7.37317,7.79188,252730.2198991,0
+HAFC.US,D,20201005,000000,7.90327,8.13577,7.90327,8.07998,131862.88099278,0
+HAFC.US,D,20201006,000000,8.08919,8.37748,8.06154,8.11723,161711.56596113,0
+HAFC.US,D,20201007,000000,8.21009,8.38209,8.0335,8.18695,171654.66884956,0
+HAFC.US,D,20201008,000000,8.28462,8.35895,8.09841,8.34041,116784.0379868,0
+HAFC.US,D,20201009,000000,8.43327,8.47054,8.15891,8.17293,120016.82118232,0
+HAFC.US,D,20201012,000000,8.18225,8.34041,8.09841,8.31237,112450.88473829,0
+HAFC.US,D,20201013,000000,8.25668,8.25668,8.01496,8.09841,148480.61038426,0
+HAFC.US,D,20201014,000000,8.10792,8.21009,7.94053,7.95907,98222.559456308,0
+HAFC.US,D,20201015,000000,7.82894,8.11723,7.79188,8.06154,185132.41733914,0
+HAFC.US,D,20201016,000000,8.02418,8.0335,7.81032,7.95907,161734.00168047,0
+HAFC.US,D,20201019,000000,7.84286,8.10792,7.82894,7.86601,188107.18976228,0
+HAFC.US,D,20201020,000000,7.94053,8.21009,7.87532,7.99633,169686.44438036,0
+HAFC.US,D,20201021,000000,7.97779,8.11723,7.93573,8.08919,392068.27465312,0
+HAFC.US,D,20201022,000000,8.11723,8.60066,8.11723,8.56359,181983.25818843,0
+HAFC.US,D,20201023,000000,8.61929,8.89817,8.42406,8.61007,214748.58667072,0
+HAFC.US,D,20201026,000000,8.46112,8.66577,8.2751,8.39601,134374.66175321,0
+HAFC.US,D,20201027,000000,8.43327,8.44269,7.98691,7.99633,148130.81712367,0
+HAFC.US,D,20201028,000000,8.79599,8.79599,8.29384,8.3312,431945.72616555,0
+HAFC.US,D,20201029,000000,8.31237,8.40543,7.94995,8.22873,235084.52663976,0
+HAFC.US,D,20201030,000000,8.21009,8.48907,8.19137,8.35895,226010.29797297,0
+HAFC.US,D,20201102,000000,8.44269,8.60527,8.37748,8.54477,144213.74448835,0
+HAFC.US,D,20201103,000000,8.7402,8.85179,8.56359,8.70294,122660.1568425,0
+HAFC.US,D,20201104,000000,8.46112,8.47976,8.07066,8.21951,201721.59217874,0
+HAFC.US,D,20201105,000000,8.21951,8.60066,8.21951,8.58203,117243.97023323,0
+HAFC.US,D,20201106,000000,8.63773,8.65645,8.34963,8.39601,101520.61019899,0
+HAFC.US,D,20201109,000000,9.16871,9.96853,8.65645,9.60478,316092.77053128,0
+HAFC.US,D,20201110,000000,10.0411,10.2275,9.57928,10.0793,251199.49195699,0
+HAFC.US,D,20201111,000000,10.0509,10.1343,9.43808,9.66066,129738.62629364,0
+HAFC.US,D,20201112,000000,9.43808,9.43808,9.17362,9.38218,188267.29921391,0
+HAFC.US,D,20201113,000000,9.43808,9.67145,9.36257,9.52241,147347.60655769,0
+HAFC.US,D,20201116,000000,9.85972,10.0087,9.78422,9.91565,155289.85120334,0
+HAFC.US,D,20201117,000000,9.74793,9.86953,9.52241,9.77637,216399.65165291,0
+HAFC.US,D,20201118,000000,9.86953,9.99992,9.66165,9.67145,180840.05630762,0
+HAFC.US,D,20201119,000000,9.61654,9.71852,9.43808,9.69989,131782.31636424,0
+HAFC.US,D,20201120,000000,9.54986,9.67145,9.4469,9.63518,145836.25491865,0
+HAFC.US,D,20201123,000000,9.76657,9.79403,9.60674,9.68126,162967.96624406,0
+HAFC.US,D,20201124,000000,9.8411,10.3657,9.8411,10.3108,344409.7077521,0
+HAFC.US,D,20201125,000000,10.1588,10.3275,10.0087,10.1883,136288.83653491,0
+HAFC.US,D,20201127,000000,10.1039,10.2441,9.6538,9.93427,156316.79526577,0
+HAFC.US,D,20201130,000000,9.8411,9.8411,9.07231,9.13802,830176.68499865,0
+HAFC.US,D,20201201,000000,9.37238,9.80187,9.36257,9.70969,289019.9959283,0
+HAFC.US,D,20201202,000000,9.7803,9.96368,9.6538,9.83128,164281.47563076,0
+HAFC.US,D,20201203,000000,9.8509,9.99992,9.69989,9.8509,113155.57028659,0
+HAFC.US,D,20201204,000000,9.97249,10.2529,9.97249,10.2343,161357.69347885,0
+HAFC.US,D,20201207,000000,10.2529,10.3196,10.0274,10.2617,152032.59267763,0
+HAFC.US,D,20201208,000000,10.0951,10.5432,10.0853,10.4226,292089.61025591,0
+HAFC.US,D,20201209,000000,10.4599,10.7883,10.4599,10.7697,241645.9547407,0
+HAFC.US,D,20201210,000000,10.6099,10.703,10.5167,10.6383,143798.68368059,0
+HAFC.US,D,20201211,000000,10.5069,10.5432,10.2441,10.3941,178416.99861911,0
+HAFC.US,D,20201214,000000,10.5255,10.6481,10.3373,10.5334,260950.87142562,0
+HAFC.US,D,20201215,000000,10.6569,10.8521,10.4029,10.7599,142166.99500146,0
+HAFC.US,D,20201216,000000,10.8521,10.9472,10.5814,10.6295,170557.35821284,0
+HAFC.US,D,20201217,000000,10.7315,10.7736,10.4599,10.7128,284473.70334608,0
+HAFC.US,D,20201218,000000,10.7982,10.8815,10.6569,10.703,1165444.856926,0
+HAFC.US,D,20201221,000000,10.7697,10.807,10.2529,10.4226,219910.84172931,0
+HAFC.US,D,20201222,000000,10.5334,10.5334,10.1785,10.2343,134480.72151735,0
+HAFC.US,D,20201223,000000,10.301,10.8815,10.301,10.7403,356073.22239159,0
+HAFC.US,D,20201224,000000,10.7785,10.7785,10.5432,10.7697,71120.210496013,0
+HAFC.US,D,20201228,000000,10.7883,11.1344,10.7697,10.9001,229241.04155764,0
+HAFC.US,D,20201229,000000,10.8521,10.8521,10.5167,10.5716,151766.42346185,0
+HAFC.US,D,20201230,000000,10.5716,10.703,10.4873,10.5716,107351.85761602,0
+HAFC.US,D,20201231,000000,10.6295,10.7403,10.4873,10.6295,112763.9650036,0
+HAFC.US,D,20210104,000000,10.6099,10.7982,10.4128,10.5255,202502.76313388,0
+HAFC.US,D,20210105,000000,10.4873,10.7216,10.4873,10.5432,164339.60453995,0
+HAFC.US,D,20210106,000000,10.7785,12.2073,10.7785,11.7895,505198.3498041,0
+HAFC.US,D,20210107,000000,11.9699,12.4141,11.7542,11.9885,256778.84743417,0
+HAFC.US,D,20210108,000000,12.0239,12.0239,11.3972,11.6767,176548.71508152,0
+HAFC.US,D,20210111,000000,11.613,11.7101,11.5738,11.6954,152239.6131788,0
+HAFC.US,D,20210112,000000,11.8385,12.0572,11.7052,11.9013,107113.2231467,0
+HAFC.US,D,20210113,000000,11.8846,11.8846,11.5934,11.715,98740.62061193,0
+HAFC.US,D,20210114,000000,11.8846,12.1513,11.8385,12.0523,127188.09292708,0
+HAFC.US,D,20210115,000000,11.8464,12.0278,11.7826,12.0053,129964.00329244,0
+HAFC.US,D,20210119,000000,12.1278,12.1591,11.9111,12.1003,167320.49579563,0
+HAFC.US,D,20210120,000000,12.0905,12.0905,11.7993,11.8287,231455.03913413,0
+HAFC.US,D,20210121,000000,11.8287,11.8464,11.4718,11.6218,183536.42184988,0
+HAFC.US,D,20210122,000000,11.4816,11.715,11.3404,11.6816,229517.40882767,0
+HAFC.US,D,20210125,000000,11.5287,11.6512,11.2472,11.5836,219287.74061497,0
+HAFC.US,D,20210126,000000,11.6865,11.6865,11.2845,11.3316,193030.81035155,0
+HAFC.US,D,20210127,000000,12.3709,12.3709,11.6032,11.9503,526512.28317519,0
+HAFC.US,D,20210128,000000,12.1563,13.5252,11.9974,13.1966,483693.71281864,0
+HAFC.US,D,20210129,000000,13.4026,13.4026,12.8221,12.9525,275106.79052247,0
+HAFC.US,D,20210201,000000,13.027,13.431,12.9623,13.3094,220347.31845097,0
+HAFC.US,D,20210202,000000,13.534,13.534,13.0937,13.4672,306542.29273127,0
+HAFC.US,D,20210203,000000,13.4966,13.5898,13.2858,13.5252,148222.59961188,0
+HAFC.US,D,20210204,000000,13.58,13.7772,13.4584,13.5898,157676.19589656,0
+HAFC.US,D,20210205,000000,13.5996,14.0242,13.5476,13.9193,201415.6505514,0
+HAFC.US,D,20210208,000000,13.9576,14.3723,13.9576,14.3371,128583.18674774,0
+HAFC.US,D,20210209,000000,14.3821,14.6939,14.2037,14.6469,220814.38933537,0
+HAFC.US,D,20210210,000000,14.8155,14.8155,14.4949,14.5753,245411.07636778,0
+HAFC.US,D,20210211,000000,14.6665,14.7969,14.288,14.5145,260722.43501054,0
+HAFC.US,D,20210212,000000,14.2684,14.6185,14.2684,14.4499,163071.98639735,0
+HAFC.US,D,20210216,000000,14.7126,15.1372,14.4155,15.0901,377491.17591598,0
+HAFC.US,D,20210217,000000,15.2882,15.6844,15.147,15.497,373842.31210728,0
+HAFC.US,D,20210218,000000,15.5432,15.5432,14.7969,15.0058,282175.06191936,0
+HAFC.US,D,20210219,000000,15.1088,15.553,15.099,15.5334,242738.16635029,0
+HAFC.US,D,20210222,000000,15.3549,16.2413,15.3549,16.1756,267154.34782257,0
+HAFC.US,D,20210223,000000,16.2698,16.6943,15.9678,16.4963,300952.73919984,0
+HAFC.US,D,20210224,000000,16.6571,17.016,16.5905,16.7895,187688.04973283,0
+HAFC.US,D,20210225,000000,16.9963,17.2621,16.1854,16.2237,292892.19712495,0
+HAFC.US,D,20210226,000000,16.0972,16.4119,15.8736,16.156,265662.3724866,0
+HAFC.US,D,20210301,000000,16.3355,16.6767,15.9678,16.5257,202758.73429541,0
+HAFC.US,D,20210302,000000,15.8736,16.6473,15.2598,16.1952,225278.07767821,0
+HAFC.US,D,20210303,000000,16.4021,17.0915,16.3178,16.5806,301036.36324464,0
+HAFC.US,D,20210304,000000,16.7326,17.1562,16.3639,17.0062,405286.99256489,0
+HAFC.US,D,20210305,000000,17.3072,18.0338,17.3072,17.724,376838.50044433,0
+HAFC.US,D,20210308,000000,18.0338,18.6389,17.8368,18.5829,390989.32051405,0
+HAFC.US,D,20210309,000000,18.4506,19.0527,18.0436,18.6859,413303.68300654,0
+HAFC.US,D,20210310,000000,18.7428,19.5155,18.7428,19.3929,300113.43933551,0
+HAFC.US,D,20210311,000000,19.998,19.998,19.4321,19.8381,340366.17924414,0
+HAFC.US,D,20210312,000000,20.1304,20.5941,19.7528,20.4225,215498.1436577,0
+HAFC.US,D,20210315,000000,20.6304,20.6304,19.4969,19.6861,216546.50363404,0
+HAFC.US,D,20210316,000000,19.4969,19.4969,18.9693,19.3557,254210.9773754,0
+HAFC.US,D,20210317,000000,19.5831,19.998,19.0723,19.1399,166178.31372024,0
+HAFC.US,D,20210318,000000,19.4704,20.2244,19.186,19.3557,143559.02940584,0
+HAFC.US,D,20210319,000000,18.9301,19.54,18.6673,19.1762,945525.85675325,0
+HAFC.US,D,20210322,000000,18.9399,18.9399,18.2133,18.5251,180443.35199751,0
+HAFC.US,D,20210323,000000,18.3839,18.5633,17.724,17.7896,174548.87664416,0
+HAFC.US,D,20210324,000000,18.025,18.6585,17.7808,17.8368,235441.45853832,0
+HAFC.US,D,20210325,000000,17.827,18.5065,17.468,18.3555,216247.70064467,0
+HAFC.US,D,20210326,000000,18.6947,19.0341,18.3182,18.6104,152634.27787807,0
+HAFC.US,D,20210329,000000,18.6104,18.7614,18.1103,18.281,305859.02309688,0
+HAFC.US,D,20210330,000000,18.3937,18.9301,18.3937,18.7526,345188.83909638,0
+HAFC.US,D,20210331,000000,18.7614,19.1213,18.5731,18.6193,260479.72131952,0
+HAFC.US,D,20210401,000000,18.4123,18.8311,18.4123,18.7997,152623.06001839,0
+HAFC.US,D,20210405,000000,19.0919,19.2145,18.6859,19.0271,182727.71614828,0
+HAFC.US,D,20210406,000000,19.1997,19.2801,18.7428,18.8457,233077.54956444,0
+HAFC.US,D,20210407,000000,18.9987,19.0439,18.6389,18.9036,237062.9491632,0
+HAFC.US,D,20210408,000000,18.8555,18.9399,18.4123,18.9213,181837.42601273,0
+HAFC.US,D,20210409,000000,19.0439,19.0821,18.7281,18.9497,116386.31387126,0
+HAFC.US,D,20210412,000000,18.9497,19.1575,18.9036,19.1399,96234.958684047,0
+HAFC.US,D,20210413,000000,19.1399,19.1399,18.5633,18.7909,182911.28112468,0
+HAFC.US,D,20210414,000000,18.7428,19.3292,18.6487,19.0625,148168.54992438,0
+HAFC.US,D,20210415,000000,19.1959,19.1959,18.6389,19.0919,84508.216108248,0
+HAFC.US,D,20210416,000000,19.3459,19.3557,18.7997,19.2243,175633.94961578,0
+HAFC.US,D,20210419,000000,19.2429,19.3459,18.9213,19.1399,134713.23715413,0
+HAFC.US,D,20210420,000000,18.9791,18.9791,18.2712,18.3643,157739.42383288,0
+HAFC.US,D,20210421,000000,18.3456,18.8849,18.1103,18.733,121421.0932518,0
+HAFC.US,D,20210422,000000,18.7614,18.8085,18.4418,18.4878,93151.067080498,0
+HAFC.US,D,20210423,000000,18.4692,19.4606,18.4692,19.3292,136098.13292054,0
+HAFC.US,D,20210426,000000,19.4027,19.7244,19.0919,19.2047,119117.35279795,0
+HAFC.US,D,20210427,000000,19.2801,19.2801,18.8183,19.2341,123600.41744385,0
+HAFC.US,D,20210428,000000,19.3292,19.4969,18.8653,19.2243,125103.6106395,0
+HAFC.US,D,20210429,000000,19.5155,20.243,19.3095,19.3095,179791.69633128,0
+HAFC.US,D,20210430,000000,19.0821,19.4027,18.6771,19.1575,296690.97233104,0
+HAFC.US,D,20210503,000000,19.4027,20.149,19.2851,20.0734,344370.95514597,0
+HAFC.US,D,20210504,000000,20.2146,20.4225,19.8096,20.3284,115158.46814022,0
+HAFC.US,D,20210505,000000,20.4029,20.4676,19.9784,20.3098,105578.41598289,0
+HAFC.US,D,20210506,000000,20.3578,20.5078,19.9224,20.451,134127.86884049,0
+HAFC.US,D,20210507,000000,20.1754,20.5078,20.1382,20.4029,62543.646876353,0
+HAFC.US,D,20210510,000000,20.4608,21.1521,20.0626,20.1382,220047.49565619,0
+HAFC.US,D,20210511,000000,19.8342,20.0146,19.4165,19.8146,83831.06530641,0
+HAFC.US,D,20210512,000000,19.9204,20.0803,19.5008,19.5881,197775.96499153,0
+HAFC.US,D,20210513,000000,19.5106,20.3833,19.4645,20.2234,219840.47515502,0
+HAFC.US,D,20210514,000000,20.3931,20.7932,20.1186,20.498,96630.643188735,0
+HAFC.US,D,20210517,000000,20.3568,20.6314,20.0714,20.2706,145546.63017811,0
+HAFC.US,D,20210518,000000,19.9381,20.3568,19.387,20.2038,185047.77348891,0
+HAFC.US,D,20210519,000000,20.0146,20.7549,19.3684,20.0626,199637.10989116,0
+HAFC.US,D,20210520,000000,19.995,19.995,19.4547,19.9106,94805.191478962,0
+HAFC.US,D,20210521,000000,20.0803,20.3323,19.7204,20.2706,132131.08981941,0
+HAFC.US,D,20210524,000000,20.3666,20.3666,19.8058,20.0342,105447.88088857,0
+HAFC.US,D,20210525,000000,20.0342,20.2519,19.2547,19.2547,125327.96783288,0
+HAFC.US,D,20210526,000000,19.3027,19.6626,19.1331,19.5302,202574.14951358,0
+HAFC.US,D,20210527,000000,19.8342,20.1666,19.739,19.948,169153.08614337,0
+HAFC.US,D,20210528,000000,19.9578,19.9754,19.5008,19.9106,133305.90566838,0
+HAFC.US,D,20210601,000000,20.0626,20.498,20.0048,20.3176,160444.96762396,0
+HAFC.US,D,20210602,000000,20.347,20.3744,20.1284,20.1754,94189.229002592,0
+HAFC.US,D,20210603,000000,20.1754,20.4804,20.0892,20.3666,151221.84736519,0
+HAFC.US,D,20210604,000000,20.2794,20.2794,20.0714,20.2234,70061.652465429,0
+HAFC.US,D,20210607,000000,20.3176,20.451,20.1186,20.1568,198472.49209643,0
+HAFC.US,D,20210608,000000,19.9754,20.2912,19.8616,20.1382,180896.14560596,0
+HAFC.US,D,20210609,000000,19.9293,20.5843,19.8342,19.8714,111723.76347065,0
+HAFC.US,D,20210610,000000,20.1568,20.1666,19.5881,19.5969,124268.38999687,0
+HAFC.US,D,20210611,000000,19.7106,19.9008,19.5782,19.692,74946.520448565,0
+HAFC.US,D,20210614,000000,19.6626,19.8058,19.1693,19.2733,176177.50590701,0
+HAFC.US,D,20210615,000000,19.2547,19.7861,19.2547,19.6155,97551.527487018,0
+HAFC.US,D,20210616,000000,19.5106,20.0146,19.237,19.8528,182274.92253982,0
+HAFC.US,D,20210617,000000,19.9106,19.9106,18.7713,18.8085,298776.47442405,0
+HAFC.US,D,20210618,000000,18.3721,18.7143,17.8024,17.8514,458829.83676502,0
+HAFC.US,D,20210621,000000,17.9838,18.7713,17.9456,18.6859,195499.75928415,0
+HAFC.US,D,20210622,000000,20.2794,20.2794,18.2202,18.3918,99465.702268718,0
+HAFC.US,D,20210623,000000,18.5143,18.6281,18.2202,18.2398,215544.0349018,0
+HAFC.US,D,20210624,000000,18.3623,18.6947,18.1594,18.6771,138520.17080361,0
+HAFC.US,D,20210625,000000,18.4398,18.8761,18.4398,18.7428,460476.82252551,0
+HAFC.US,D,20210628,000000,18.6575,18.7614,17.9838,18.079,188036.82318799,0
+HAFC.US,D,20210629,000000,18.2878,18.3064,17.926,17.9838,68943.945720227,0
+HAFC.US,D,20210630,000000,17.8789,18.2104,17.8789,18.0888,106647.17206772,0
+HAFC.US,D,20210701,000000,18.2104,18.278,18.0594,18.23,167873.23033569,0
+HAFC.US,D,20210702,000000,18.173,18.2398,17.7368,17.775,113220.83783376,0
+HAFC.US,D,20210706,000000,17.6896,17.6896,16.9209,17.0719,109551.57791657,0
+HAFC.US,D,20210707,000000,16.8729,17.166,16.7307,16.9111,171098.87489323,0
+HAFC.US,D,20210708,000000,16.5129,16.8159,16.2551,16.5502,202122.37571055,0
+HAFC.US,D,20210709,000000,16.9297,17.3484,16.5689,17.3386,132362.58565076,0
+HAFC.US,D,20210712,000000,17.1955,17.5082,16.9875,17.4239,143037.90883395,0
+HAFC.US,D,20210713,000000,17.367,17.8652,16.9209,17.016,111922.62552842,0
+HAFC.US,D,20210714,000000,17.0533,17.8926,16.8925,17.0533,125210.69020907,0
+HAFC.US,D,20210715,000000,16.8729,17.3092,16.8355,17.2807,114410.9507641,0
+HAFC.US,D,20210716,000000,17.4524,17.5984,16.6551,16.7885,194374.91390097,0
+HAFC.US,D,20210719,000000,16.2551,16.4277,15.8187,16.0001,155756.92208775,0
+HAFC.US,D,20210720,000000,16.0001,16.8493,16.0001,16.3894,166850.36549496,0
+HAFC.US,D,20210721,000000,16.6463,17.016,16.4463,16.8729,142824.76950024,0
+HAFC.US,D,20210722,000000,16.7885,16.7885,16.1511,16.3237,88211.129604441,0
+HAFC.US,D,20210723,000000,16.5227,16.6747,16.2747,16.4835,94063.792935384,0
+HAFC.US,D,20210726,000000,16.4835,16.8542,16.4737,16.5973,206253.60748502,0
+HAFC.US,D,20210727,000000,16.4179,16.6071,16.3041,16.5777,119301.93757977,0
+HAFC.US,D,20210728,000000,17.1572,17.7456,16.6649,17.5278,248771.33524136,0
+HAFC.US,D,20210729,000000,17.8122,17.8416,17.4798,17.5082,123956.32953698,0
+HAFC.US,D,20210730,000000,17.471,17.9936,17.1111,17.2994,161913.48743517,0
+HAFC.US,D,20210802,000000,17.4327,18.4584,17.0435,17.0915,169078.64034739,0
+HAFC.US,D,20210803,000000,17.1307,17.6318,17.0817,17.5671,193350.0094494,0
+HAFC.US,D,20210804,000000,17.367,17.6514,17.319,17.4043,106820.53898988,0
+HAFC.US,D,20210805,000000,17.5671,17.6514,17.4141,17.6514,315560.43209972,0
+HAFC.US,D,20210806,000000,18.024,18.4153,18.024,18.2819,120824.50707848,0
+HAFC.US,D,20210809,000000,18.2819,18.9889,17.976,18.0917,72331.739340265,0
+HAFC.US,D,20210810,000000,18.1094,18.2917,17.9956,18.1672,105437.68283432,0
+HAFC.US,D,20210811,000000,18.224,18.4722,18.0142,18.4633,188969.94515137,0
+HAFC.US,D,20210812,000000,18.5202,18.53,18.1868,18.3672,100067.38746915,0
+HAFC.US,D,20210813,000000,18.4437,18.4437,18.1574,18.177,72401.086109127,0
+HAFC.US,D,20210816,000000,18.072,18.2525,17.8328,18.129,110000.29230333,0
+HAFC.US,D,20210817,000000,18.0142,18.2142,17.771,17.9476,84423.572258018,0
+HAFC.US,D,20210818,000000,17.8994,18.0917,17.6514,17.6984,69730.215702482,0
+HAFC.US,D,20210819,000000,17.5936,17.6514,17.2415,17.47,102577.12861872,0
+HAFC.US,D,20210820,000000,17.3651,18.0142,17.2121,17.976,230870.69062591,0
+HAFC.US,D,20210823,000000,18.1574,18.3015,18.0142,18.1192,89023.914527731,0
+HAFC.US,D,20210824,000000,18.1094,18.2917,18.0818,18.1094,89320.677906247,0
+HAFC.US,D,20210825,000000,18.1574,18.4633,18.129,18.2917,132446.20969557,0
+HAFC.US,D,20210826,000000,18.3388,18.53,18.0044,18.0328,123823.75483181,0
+HAFC.US,D,20210827,000000,18.0622,18.8065,18.0622,18.7399,136373.48038515,0
+HAFC.US,D,20210830,000000,18.8742,18.9125,18.2917,18.3486,114954.50705533,0
+HAFC.US,D,20210831,000000,18.3486,18.6163,18.2819,18.4153,93481.484038021,0
+HAFC.US,D,20210901,000000,18.4153,18.4153,17.9092,18.0996,176193.82279381,0
+HAFC.US,D,20210902,000000,18.1476,18.3437,17.9906,18.024,83167.171975091,0
+HAFC.US,D,20210903,000000,18.0328,18.0426,17.6896,17.7662,92104.746715007,0
+HAFC.US,D,20210907,000000,17.8328,18.329,17.5072,17.8426,91274.625099502,0
+HAFC.US,D,20210908,000000,17.7181,17.8906,17.3651,17.4788,114096.85069336,0
+HAFC.US,D,20210909,000000,18.6595,18.6595,17.4023,17.5367,117277.62381224,0
+HAFC.US,D,20210910,000000,17.6514,17.6563,17.2219,17.2317,109467.95387176,0
+HAFC.US,D,20210913,000000,17.2876,17.47,17.1925,17.3739,116692.2554986,0
+HAFC.US,D,20210914,000000,17.4023,17.422,17.0307,17.1356,160040.10487045,0
+HAFC.US,D,20210915,000000,17.2219,17.5367,17.1925,17.4122,106471.76553472,0
+HAFC.US,D,20210916,000000,17.5661,17.5661,17.2366,17.2974,114184.55395987,0
+HAFC.US,D,20210917,000000,17.4122,17.976,17.1641,17.9476,620868.76026739,0
+HAFC.US,D,20210920,000000,17.3072,17.4837,16.8679,17.1827,208515.53591645,0
+HAFC.US,D,20210921,000000,17.317,17.417,17.1454,17.1454,124162.33023273,0
+HAFC.US,D,20210922,000000,17.2219,17.7181,17.2219,17.4612,111987.8930756,0
+HAFC.US,D,20210923,000000,17.6808,18.2142,17.6808,18.0524,100804.70679103,0
+HAFC.US,D,20210924,000000,17.976,18.4722,17.976,18.3584,151106.60935223,0
+HAFC.US,D,20210927,000000,18.5202,19.4086,18.3868,19.1331,149833.89218251,0
+HAFC.US,D,20210928,000000,19.2085,19.5802,18.1015,18.9036,95600.639710036,0
+HAFC.US,D,20210929,000000,18.9693,19.4184,18.7693,19.3517,144509.48806144,0
+HAFC.US,D,20210930,000000,19.5331,19.5331,18.7212,19.1595,128725.95950716,0
+HAFC.US,D,20211001,000000,19.1987,19.7616,19.1331,19.5037,111761.49627136,0
+HAFC.US,D,20211004,000000,19.4184,19.59,19.0645,19.2183,116733.04771557,0
+HAFC.US,D,20211005,000000,19.438,19.438,19.1037,19.2085,141670.34975976,0
+HAFC.US,D,20211006,000000,19.0281,19.2468,18.7703,19.2183,80205.657022475,0
+HAFC.US,D,20211007,000000,19.4469,19.4469,19.2281,19.389,75214.729275196,0
+HAFC.US,D,20211008,000000,19.389,19.5518,19.2939,19.4184,57862.739978108,0
+HAFC.US,D,20211011,000000,19.6479,19.7146,19.3615,19.3792,59217.041581784,0
+HAFC.US,D,20211012,000000,19.3703,19.4184,19.1135,19.1409,64426.207689895,0
+HAFC.US,D,20211013,000000,19.1409,19.1409,18.6065,18.8349,61973.575644083,0
+HAFC.US,D,20211014,000000,19.1135,19.2183,18.7497,19.1987,83330.340843004,0
+HAFC.US,D,20211015,000000,19.6665,19.6861,18.9889,19.0183,163268.80884427,0
+HAFC.US,D,20211018,000000,19.0449,19.2557,19.0449,19.2085,101465.54070607,0
+HAFC.US,D,20211019,000000,19.8714,19.994,18.9987,19.1233,63837.779959985,0
+HAFC.US,D,20211020,000000,19.0645,19.4949,18.9125,19.389,247619.97491715,0
+HAFC.US,D,20211021,000000,19.438,19.5606,19.2468,19.4949,98904.809285268,0
+HAFC.US,D,20211022,000000,19.4949,19.791,19.4949,19.7332,198222.63976744,0
+HAFC.US,D,20211025,000000,19.8666,20.2402,19.743,20.2206,93397.859993215,0
+HAFC.US,D,20211026,000000,20.201,20.201,19.8479,19.896,252289.66395573,0
+HAFC.US,D,20211027,000000,20.8314,21.7022,19.3331,20.8412,224440.81742474,0
+HAFC.US,D,20211028,000000,21.2805,21.8434,20.7069,21.0707,164562.94192791,0
+HAFC.US,D,20211029,000000,21.0138,21.5002,21.0138,21.1953,271633.33324678,0
+HAFC.US,D,20211101,000000,21.2707,22.064,21.2707,21.9875,127826.49112279,0
+HAFC.US,D,20211102,000000,22.112,22.4464,21.912,22.2738,133157.01407641,0
+HAFC.US,D,20211103,000000,22.0444,22.7524,22.0072,22.6082,214262.13948326,0
+HAFC.US,D,20211104,000000,22.723,22.8279,21.8728,22.3219,129264.41677127,0
+HAFC.US,D,20211105,000000,22.4856,23.2427,22.3416,23.1025,132227.97133474,0
+HAFC.US,D,20211108,000000,23.025,23.2662,22.8808,22.9681,128499.56270293,0
+HAFC.US,D,20211109,000000,22.7749,23.0348,22.4474,22.871,81908.732081314,0
+HAFC.US,D,20211110,000000,22.823,23.1887,22.4474,23.1701,107936.20612423,0
+HAFC.US,D,20211111,000000,23.1701,23.3339,23.0152,23.2377,189536.95696736,0
+HAFC.US,D,20211112,000000,23.1799,23.2093,22.6592,22.7936,100206.08100687,0
+HAFC.US,D,20211115,000000,23.2662,23.6319,23.1221,23.5261,153022.82374478,0
+HAFC.US,D,20211116,000000,23.6908,23.9791,23.5653,23.6319,148121.63887485,0
+HAFC.US,D,20211117,000000,23.4593,23.4593,22.8426,23.0544,151552.26432271,0
+HAFC.US,D,20211118,000000,23.1701,23.2574,22.7269,22.8034,137881.7726079,0
+HAFC.US,D,20211119,000000,21.9699,22.7838,21.9699,22.6308,107817.908695,0
+HAFC.US,D,20211122,000000,23.1887,23.7967,23.0642,23.2564,247377.26122613,0
+HAFC.US,D,20211123,000000,23.3819,23.9497,23.3045,23.8536,190529.22764536,0
+HAFC.US,D,20211124,000000,23.6417,23.9693,23.6035,23.883,138399.83376353,0
+HAFC.US,D,20211126,000000,22.9093,23.0446,21.7061,22.1003,114868.84339967,0
+HAFC.US,D,20211129,000000,22.5436,22.6974,21.8591,22.0905,162618.17298347,0
+HAFC.US,D,20211130,000000,21.8395,22.0905,21.3491,21.6473,150960.77717654,0
+HAFC.US,D,20211201,000000,22.168,22.52,21.4551,21.5031,141202.25906993,0
+HAFC.US,D,20211202,000000,21.7335,22.5916,21.4953,22.3514,137380.02833908,0
+HAFC.US,D,20211203,000000,22.4278,22.4562,21.2865,21.4747,132933.67668845,0
+HAFC.US,D,20211206,000000,21.8591,22.2934,21.4913,22.062,123093.5741479,0
+HAFC.US,D,20211207,000000,22.4092,22.4426,21.8022,21.9081,142887.99743656,0
+HAFC.US,D,20211208,000000,22.014,22.1003,21.7345,22.0522,117010.43479103,0
+HAFC.US,D,20211209,000000,21.8218,21.8218,21.4071,21.4649,96982.476060172,0
+HAFC.US,D,20211210,000000,21.7061,21.7061,21.1953,21.561,79397.971126308,0
+HAFC.US,D,20211213,000000,21.3875,21.3875,20.7324,20.7991,199377.05950792,0
+HAFC.US,D,20211214,000000,21.1658,21.4845,20.8775,21.2433,194681.87533374,0
+HAFC.US,D,20211215,000000,21.2051,21.8316,20.9736,21.2531,325720.75354355,0
+HAFC.US,D,20211216,000000,21.6002,22.1876,21.3776,21.8493,208584.88268532,0
+HAFC.US,D,20211217,000000,21.6865,22.7171,20.7902,21.9464,1336721.1779631,0
+HAFC.US,D,20211220,000000,21.5904,21.5904,20.5108,21.1658,239601.24486467,0
+HAFC.US,D,20211221,000000,21.4747,21.9464,21.4453,21.5806,150397.84458224,0
+HAFC.US,D,20211222,000000,21.5129,21.9277,21.4747,21.8591,243451.01034198,0
+HAFC.US,D,20211223,000000,22.0042,22.1484,21.8787,21.965,170598.15042982,0
+HAFC.US,D,20211227,000000,22.1297,22.6592,21.9748,22.572,92880.818643017,0
+HAFC.US,D,20211228,000000,22.572,22.8808,22.4954,22.5818,99861.386773406,0
+HAFC.US,D,20211229,000000,22.5916,22.8132,22.3416,22.7563,84440.908950234,0
+HAFC.US,D,20211230,000000,22.8808,23.1799,22.5818,22.6876,119195.87781563,0
+HAFC.US,D,20211231,000000,22.6876,22.8622,22.4856,22.8132,90396.572629047,0
+HAFC.US,D,20220103,000000,23.025,23.5947,22.871,23.3437,187740.05980948,0
+HAFC.US,D,20220104,000000,23.5359,23.9026,23.4005,23.4005,135275.149943,0
+HAFC.US,D,20220105,000000,23.6417,24.133,23.5163,23.6613,138064.31777888,0
+HAFC.US,D,20220106,000000,23.9791,24.7116,23.8339,24.6822,147597.45888668,0
+HAFC.US,D,20220107,000000,25.0156,25.0156,24.4802,24.6342,124367.31112304,0
+HAFC.US,D,20220110,000000,24.7978,24.7978,24.1811,24.5468,158876.50688115,0
+HAFC.US,D,20220111,000000,24.7116,24.8028,24.3694,24.74,131211.22532656,0
+HAFC.US,D,20220112,000000,24.7214,25.1538,24.7214,25.0577,141620.37929396,0
+HAFC.US,D,20220113,000000,25.0577,25.5597,24.9518,25.4343,93927.139008506,0
+HAFC.US,D,20220114,000000,25.2695,25.8001,24.4076,25.7421,106424.8544852,0
+HAFC.US,D,20220118,000000,25.7617,25.8197,25.3568,25.4813,122018.69923052,0
+HAFC.US,D,20220119,000000,25.6745,25.6745,24.894,25.0391,131374.39419446,0
+HAFC.US,D,20220120,000000,24.991,25.2028,24.4704,24.5194,119662.94870004,0
+HAFC.US,D,20220121,000000,24.1526,25.0871,24.0654,24.1428,211909.44836904,0
+HAFC.US,D,20220124,000000,23.5947,24.74,23.1279,24.5566,319575.40605579,0
+HAFC.US,D,20220125,000000,24.2782,24.9812,23.8928,24.6154,330185.46169181,0
+HAFC.US,D,20220126,000000,26.0119,27.7847,25.7903,26.1275,991341.63525228,0
+HAFC.US,D,20220127,000000,26.2727,26.908,25.3754,25.4245,272030.03755689,0
+HAFC.US,D,20220128,000000,25.3853,25.8481,24.8076,25.6265,238196.97279519,0
+HAFC.US,D,20220131,000000,25.6363,26.0119,25.0097,25.8961,221242.70761365,0
+HAFC.US,D,20220201,000000,26.0119,26.3688,25.2793,26.0119,236633.61107951,0
+HAFC.US,D,20220202,000000,26.0413,26.0549,25.5009,25.8677,153038.12082614,0
+HAFC.US,D,20220203,000000,25.9637,26.1854,25.6069,25.7617,121105.97337563,0
+HAFC.US,D,20220204,000000,25.9559,26.0824,25.4019,25.8001,196981.53656587,0
+HAFC.US,D,20220207,000000,25.0283,25.8589,25.0283,25.6931,206592.18288593,0
+HAFC.US,D,20220208,000000,25.8197,26.305,25.6931,26.2472,163878.6524881,0
+HAFC.US,D,20220209,000000,26.3638,26.3638,25.0616,25.6353,240568.02040706,0
+HAFC.US,D,20220210,000000,25.6931,26.1599,25.4695,25.7029,179220.60529358,0
+HAFC.US,D,20220211,000000,25.6215,26.2864,25.2754,25.8687,150407.02283106,0
+HAFC.US,D,20220214,000000,26.1011,26.3344,25.4695,25.5578,122345.03696635,0
+HAFC.US,D,20220215,000000,25.6931,26.1893,25.6451,26.1011,84171.680318178,0
+HAFC.US,D,20220216,000000,25.9363,26.6022,25.8393,26.5188,259215.1625932,0
+HAFC.US,D,20220217,000000,26.257,26.8786,25.7805,25.8295,148676.41302576,0
+HAFC.US,D,20220218,000000,25.6735,26.1403,25.3245,26.0334,116219.06578165,0
+HAFC.US,D,20220222,000000,26.0138,26.3638,25.7421,25.9265,137853.21805602,0
+HAFC.US,D,20220223,000000,26.1207,26.2177,25.2372,25.3146,125205.59118194,0
+HAFC.US,D,20220224,000000,24.4596,24.741,23.932,24.6538,167756.97251729,0
+HAFC.US,D,20220225,000000,24.7126,26.1795,24.7126,25.5382,124323.45948979,0
+HAFC.US,D,20220228,000000,25.0911,25.8197,24.8871,25.3725,128628.05818641,0
+HAFC.US,D,20220301,000000,25.0616,25.247,23.3721,23.6535,220426.86327408,0
+HAFC.US,D,20220302,000000,23.9644,25.1685,23.9349,24.8969,132446.20969557,0
+HAFC.US,D,20220303,000000,24.9548,25.0381,24.7322,24.994,107879.09702047,0
+HAFC.US,D,20220304,000000,24.5762,24.5762,23.7359,23.9349,92382.133790458,0
+HAFC.US,D,20220307,000000,23.7506,24.0909,23.3133,23.3231,169626.27586032,0
+HAFC.US,D,20220308,000000,23.6535,24.5762,23.2005,23.3133,203649.02443097,0
+HAFC.US,D,20220309,000000,24.0124,24.1683,23.6241,23.6927,94576.755063884,0
+HAFC.US,D,20220310,000000,23.4593,24.1242,23.1681,23.8183,127282.93483155,0
+HAFC.US,D,20220311,000000,24.1193,24.5322,23.7702,24.032,111307.68285748,0
+HAFC.US,D,20220314,000000,24.4596,24.6292,24.0418,24.2556,110980.32531624,0
+HAFC.US,D,20220315,000000,24.3232,24.537,23.7947,24.1007,143844.5749247,0
+HAFC.US,D,20220316,000000,24.3821,24.9067,24.3821,24.8478,118758.38128854,0
+HAFC.US,D,20220317,000000,24.6056,24.7272,24.333,24.586,93680.346095789,0
+HAFC.US,D,20220318,000000,24.3232,24.6342,23.8379,24.5086,320098.56623854,0
+HAFC.US,D,20220321,000000,24.8194,25.0812,24.4694,24.6832,109707.60814651,0
+HAFC.US,D,20220322,000000,25.0616,25.3725,24.8096,24.9842,107186.64913726,0
+HAFC.US,D,20220323,000000,24.8194,25.2931,24.4498,24.644,238806.81643902,0
+HAFC.US,D,20220324,000000,24.9165,24.9646,24.5566,24.79,136291.89595118,0
+HAFC.US,D,20220325,000000,24.945,25.6549,24.9165,25.6549,171267.14278827,0
+HAFC.US,D,20220328,000000,25.4362,25.7127,24.9548,25.1979,175857.28700373,0
+HAFC.US,D,20220329,000000,25.4019,25.7715,25.1979,25.4891,172153.35370212,0
+HAFC.US,D,20220330,000000,25.5667,25.5765,24.1105,24.2752,176738.39889046,0
+HAFC.US,D,20220331,000000,24.2076,24.6252,23.8575,23.9065,162101.13163327,0
+HAFC.US,D,20220401,000000,24.1683,24.3919,23.7015,24.1105,278778.0900505,0
+HAFC.US,D,20220404,000000,24.0516,24.0516,23.4201,23.4691,251388.15596051,0
+HAFC.US,D,20220405,000000,23.5075,23.9153,23.4201,23.5271,210907.99944223,0
+HAFC.US,D,20220406,000000,23.5173,23.7015,23.0799,23.1191,193074.6619848,0
+HAFC.US,D,20220407,000000,23.2849,23.2849,22.6916,22.8573,102934.06051728,0
+HAFC.US,D,20220408,000000,23.022,23.1535,22.7504,22.8181,110866.1071087,0
+HAFC.US,D,20220411,000000,22.8475,23.5271,22.8475,23.2456,158807.16011228,0
+HAFC.US,D,20220412,000000,23.2653,23.7702,23.0269,23.0711,138084.71388738,0
+HAFC.US,D,20220413,000000,22.925,23.7506,22.925,23.6535,168021.10212223,0
+HAFC.US,D,20220414,000000,23.6535,24.0516,23.226,23.2653,122730.52341679,0
+HAFC.US,D,20220418,000000,23.1191,23.4789,23.0995,23.3819,104955.31486856,0
+HAFC.US,D,20220419,000000,23.5859,24.3046,23.5663,24.1782,130336.23227237,0
+HAFC.US,D,20220420,000000,24.333,24.7126,24.236,24.3232,144668.57770765,0
+HAFC.US,D,20220421,000000,24.5762,24.7852,24.1585,24.2556,129554.04151181,0
+HAFC.US,D,20220422,000000,24.2076,24.2076,23.7604,23.7899,141551.03252509,0
+HAFC.US,D,20220425,000000,23.4977,24.1389,23.2162,24.032,335602.66810651,0
+HAFC.US,D,20220426,000000,23.7604,23.9595,23.1387,23.2937,159810.64864995,0
+HAFC.US,D,20220427,000000,23.8771,23.8771,22.8652,23.022,152543.51519529,0
+HAFC.US,D,20220428,000000,23.3329,23.4887,22.9152,23.3623,132317.71421209,0
+HAFC.US,D,20220429,000000,23.2653,23.4593,22.3425,22.4876,144528.8643645,0
+HAFC.US,D,20220502,000000,22.6916,22.8573,21.8757,22.4298,244226.06246457,0
+HAFC.US,D,20220503,000000,22.468,22.8279,22.2406,22.6818,141067.6447539,0
+HAFC.US,D,20220504,000000,22.5749,23.3819,22.4396,23.3133,124405.04392375,0
+HAFC.US,D,20220505,000000,23.0613,23.1819,22.4974,22.8181,181364.23629578,0
+HAFC.US,D,20220506,000000,22.8181,23.0436,22.2944,22.7102,160849.83037747,0
+HAFC.US,D,20220509,000000,22.5632,22.7592,22.3474,22.5043,120052.51437217,0
+HAFC.US,D,20220510,000000,22.6906,22.8328,21.8571,22.2298,155404.06941088,0
+HAFC.US,D,20220511,000000,22.3082,22.6808,22.0336,22.0434,111943.02163691,0
+HAFC.US,D,20220512,000000,22.0826,22.1126,21.4747,22.0238,180863.51183238,0
+HAFC.US,D,20220513,000000,22.1218,22.4552,21.7591,22.0042,136411.21318585,0
+HAFC.US,D,20220516,000000,21.9552,22.1513,21.6414,22.0042,171161.08302412,0
+HAFC.US,D,20220517,000000,22.4356,22.8867,22.3818,22.8083,85852.319657678,0
+HAFC.US,D,20220518,000000,21.6806,21.8081,21.2883,21.5825,261583.15078878,0
+HAFC.US,D,20220519,000000,21.4453,21.6512,21.2099,21.2883,219224.51267865,0
+HAFC.US,D,20220520,000000,21.5727,21.6904,21.004,21.3276,189538.99657822,0
+HAFC.US,D,20220523,000000,21.8179,22.1415,21.5041,21.8963,198845.74088178,0
+HAFC.US,D,20220524,000000,21.8865,22.2298,21.6169,22.112,205901.77461358,0
+HAFC.US,D,20220525,000000,22.1513,22.5337,22.0042,22.3474,109838.14324084,0
+HAFC.US,D,20220526,000000,22.4944,22.872,22.4896,22.6612,164016.3262204,0
+HAFC.US,D,20220527,000000,22.8965,23.073,22.8083,22.8867,120570.5755278,0
+HAFC.US,D,20220531,000000,22.9063,23.0927,22.4258,22.8867,743436.11481628,0
+HAFC.US,D,20220601,000000,22.9946,23.3279,22.4356,23.1221,330899.32548893,0
+HAFC.US,D,20220602,000000,23.1515,23.5241,22.8377,23.4751,103042.15989228,0
+HAFC.US,D,20220603,000000,23.4653,23.4653,23.1809,23.3378,208094.35627616,0
+HAFC.US,D,20220606,000000,23.5143,23.5437,23.3035,23.4359,113316.69954365,0
+HAFC.US,D,20220607,000000,23.2495,23.5339,23.2005,23.4653,128927.8809812,0
+HAFC.US,D,20220608,000000,23.2299,23.2887,22.921,22.975,112895.51990336,0
+HAFC.US,D,20220609,000000,22.9554,23.0632,22.4356,22.4454,108186.05845322,0
+HAFC.US,D,20220610,000000,22.063,22.1807,21.4649,21.6512,131284.65131711,0
+HAFC.US,D,20220613,000000,21.1903,21.9797,21.0236,21.1217,169965.87106667,0
+HAFC.US,D,20220614,000000,21.1511,21.5629,21.1511,21.5335,102149.83014588,0
+HAFC.US,D,20220615,000000,21.6316,22.1807,21.6316,21.8865,176946.43919705,0
+HAFC.US,D,20220616,000000,21.4649,21.7689,21.0335,21.1119,170245.29775297,0
+HAFC.US,D,20220617,000000,21.2785,21.7345,21.2785,21.4453,307586.57348591,0
+HAFC.US,D,20220621,000000,21.8571,22.1316,21.5433,21.8767,129936.46854599,0
+HAFC.US,D,20220622,000000,21.6119,22.1611,21.5629,21.9454,85634.081296845,0
+HAFC.US,D,20220623,000000,21.9454,22.1218,21.2923,21.5433,133297.74722498,0
+HAFC.US,D,20220624,000000,21.5727,22.3082,21.5727,22.1709,238746.64791898,0
+HAFC.US,D,20220627,000000,22.3964,22.5239,22.112,22.3082,98594.788436234,0
+HAFC.US,D,20220628,000000,22.3866,22.72,22.1415,22.2003,90566.88013493,0
+HAFC.US,D,20220629,000000,22.2984,22.2984,21.8571,21.9454,67188.860584742,0
+HAFC.US,D,20220630,000000,21.6414,22.3474,21.4061,22.0042,149194.47418138,0
+HAFC.US,D,20220701,000000,21.8963,22.416,21.8277,22.318,88236.624740052,0
+HAFC.US,D,20220705,000000,21.9356,22.573,21.7885,22.5632,173167.04029402,0
+HAFC.US,D,20220706,000000,22.4062,22.6612,22.0728,22.2396,144031.19931737,0
+HAFC.US,D,20220707,000000,22.4454,22.5632,22.1709,22.2396,81930.147995227,0
+HAFC.US,D,20220708,000000,22.3082,22.3082,21.916,22.2102,90845.287015806,0
+HAFC.US,D,20220711,000000,22.0924,22.1905,21.9258,22.0924,78066.10524197,0
+HAFC.US,D,20220712,000000,21.9552,22.2494,21.8767,22.0238,117508.09983816,0
+HAFC.US,D,20220713,000000,21.9356,21.9356,21.5531,21.6512,88660.863796625,0
+HAFC.US,D,20220714,000000,21.2295,21.3473,20.9353,21.2589,99251.543129582,0
+HAFC.US,D,20220715,000000,21.6119,22.1709,21.5139,22.014,138616.03251352,0
+HAFC.US,D,20220718,000000,22.2886,22.5828,22.2298,22.3278,54144.529400547,0
+HAFC.US,D,20220719,000000,22.5436,23.4555,22.5337,23.2887,148692.72991255,0
+HAFC.US,D,20220720,000000,23.0828,23.3721,22.9259,23.3083,90192.611544156,0
+HAFC.US,D,20220721,000000,23.0828,23.4163,22.8769,23.3869,88536.447534842,0
+HAFC.US,D,20220722,000000,23.2201,23.3574,22.7886,23.0142,80745.134092012,0
+HAFC.US,D,20220725,000000,23.1417,23.6221,23.1417,23.4849,195277.44170161,0
+HAFC.US,D,20220726,000000,23.1711,23.6663,23.0289,23.3181,78945.17751785,0
+HAFC.US,D,20220727,000000,24.0144,25.1519,24.0144,24.7106,233227.46096183,0
+HAFC.US,D,20220728,000000,24.6714,24.7498,24.2988,24.4948,149188.35534883,0
+HAFC.US,D,20220729,000000,24.5537,24.9165,24.5046,24.7792,157969.89985881,0
+HAFC.US,D,20220801,000000,24.9067,25.8579,24.7596,25.6715,220350.37786725,0
+HAFC.US,D,20220802,000000,25.6715,25.7599,25.0048,25.0048,133493.54986649,0
+HAFC.US,D,20220803,000000,25.0538,25.3185,24.8871,25.0734,136219.48976605,0
+HAFC.US,D,20220804,000000,25.0538,25.1715,24.838,25.1322,117572.34757991,0
+HAFC.US,D,20220805,000000,25.1421,25.5184,25.1075,25.36,132349.97555676,0
+HAFC.US,D,20220808,000000,25.5382,25.6274,25.2907,25.4095,78541.709387655,0
+HAFC.US,D,20220809,000000,25.3006,25.7858,25.2313,25.7561,119858.03155001,0
+HAFC.US,D,20220810,000000,26.0829,26.28,25.9739,25.9839,116448.75079279,0
+HAFC.US,D,20220811,000000,26.2809,26.3403,26.0928,26.3403,101735.1190888,0
+HAFC.US,D,20220812,000000,26.4889,26.6275,26.271,26.5285,247589.92627065,0
+HAFC.US,D,20220815,000000,26.3898,26.6968,26.1522,26.6968,119041.05639225,0
+HAFC.US,D,20220816,000000,26.7661,26.9444,26.3898,26.8355,281287.87934756,0
+HAFC.US,D,20220817,000000,26.7958,26.7958,26.3601,26.6275,137700.20347494,0
+HAFC.US,D,20220818,000000,26.6176,26.7166,26.3799,26.4592,48809.468850319,0
+HAFC.US,D,20220819,000000,26.2314,26.3403,25.9541,26.1225,125572.81822214,0
+HAFC.US,D,20220822,000000,25.7858,25.8937,25.4887,25.558,75629.278788182,0
+HAFC.US,D,20220823,000000,25.6769,25.9046,25.3798,25.3897,57991.098188185,0
+HAFC.US,D,20220824,000000,25.3699,25.5184,25.1223,25.2709,56778.258677101,0
+HAFC.US,D,20220825,000000,25.3996,25.8452,25.3055,25.7561,109733.19479886,0
+HAFC.US,D,20220826,000000,25.7561,25.8254,25.2412,25.261,74307.374608324,0
+HAFC.US,D,20220829,000000,25.2115,25.2115,24.7857,24.8055,66419.373425078,0
+HAFC.US,D,20220830,000000,24.8847,24.9045,24.5282,24.7064,64006.822557484,0
+HAFC.US,D,20220831,000000,24.6074,24.7361,24.3747,24.4787,226268.79338345,0
+HAFC.US,D,20220901,000000,24.4193,24.4193,23.8845,24.1123,124521.55599813,0
+HAFC.US,D,20220902,000000,24.2608,24.4985,23.84,23.9935,170918.47398085,0
+HAFC.US,D,20220906,000000,24.1024,25.1322,23.3399,23.6271,252470.57019827,0
+HAFC.US,D,20220907,000000,23.5479,23.8449,23.3597,23.8053,170359.01262436,0
+HAFC.US,D,20220908,000000,23.6865,24.3103,23.4538,24.1519,137458.84740237,0
+HAFC.US,D,20220909,000000,24.3599,24.5975,24.2955,24.4094,91745.60331557,0
+HAFC.US,D,20220912,000000,24.4787,24.6629,24.345,24.6173,124085.29732303,0
+HAFC.US,D,20220913,000000,24.241,24.3004,23.6073,23.7657,120045.86514623,0
+HAFC.US,D,20220914,000000,23.7657,23.8548,23.5083,23.736,129105.30166075,0
+HAFC.US,D,20220915,000000,23.7558,24.1816,23.7558,24.043,93823.891170534,0
+HAFC.US,D,20220916,000000,23.9143,24.3797,23.4785,24.35,415640.40340597,0
+HAFC.US,D,20220919,000000,23.9737,24.7163,23.9737,24.5975,121037.54574564,0
+HAFC.US,D,20220920,000000,24.5183,24.8352,24.4193,24.7758,123076.44913688,0
+HAFC.US,D,20220921,000000,25.0035,25.0926,24.5777,24.5777,134960.45860102,0
+HAFC.US,D,20220922,000000,24.5777,24.5777,23.835,24.0034,205524.2894395,0
+HAFC.US,D,20220923,000000,23.7558,23.7558,23.2864,23.5974,115814.55994103,0
+HAFC.US,D,20220926,000000,23.4587,23.736,23.2112,23.2409,124245.86475206,0
+HAFC.US,D,20220927,000000,23.231,23.5875,23.023,23.2013,101917.9033948,0
+HAFC.US,D,20220928,000000,23.2013,23.7954,23.0131,23.5083,219094.76183746,0
+HAFC.US,D,20220929,000000,23.3399,23.4686,23.0725,23.4389,211946.98660061,0
+HAFC.US,D,20220930,000000,23.3894,23.8796,23.3053,23.4488,189968.43612664,0
+HAFC.US,D,20221003,000000,23.8152,24.0826,23.538,23.8746,124437.73778046,0
+HAFC.US,D,20221004,000000,24.1618,24.8946,24.1618,24.8352,102310.73817399,0
+HAFC.US,D,20221005,000000,24.548,24.8599,24.4193,24.6866,61272.126973791,0
+HAFC.US,D,20221006,000000,24.5975,24.6371,24.3202,24.4391,90603.45386758,0
+HAFC.US,D,20221007,000000,24.35,24.3599,23.4587,23.4884,123732.85686561,0
+HAFC.US,D,20221010,000000,23.538,24.043,23.538,23.6865,82263.036280532,0
+HAFC.US,D,20221011,000000,23.7459,24.0034,23.4785,23.8449,102261.25512982,0
+HAFC.US,D,20221012,000000,23.8053,24.043,23.4191,23.8548,135422.97358526,0
+HAFC.US,D,20221013,000000,23.5281,25.2808,23.3795,25.2313,123275.39117158,0
+HAFC.US,D,20221014,000000,25.152,25.558,24.647,24.7857,95498.235807817,0
+HAFC.US,D,20221017,000000,25.2214,25.459,25.053,25.3996,104834.37342645,0
+HAFC.US,D,20221018,000000,25.8155,25.8452,25.0035,25.1421,91732.475160995,0
+HAFC.US,D,20221019,000000,24.9243,25.2511,24.647,24.954,154044.75592031,0
+HAFC.US,D,20221020,000000,24.954,25.1421,24.142,24.3202,131757.18888482,0
+HAFC.US,D,20221021,000000,24.6074,24.9441,24.3103,24.7163,127116.89117172,0
+HAFC.US,D,20221024,000000,24.9738,25.2214,24.8451,25.0728,119780.27248061,0
+HAFC.US,D,20221025,000000,25.0827,25.6571,25.0134,25.1917,137187.19558848,0
+HAFC.US,D,20221026,000000,26.0136,27.083,25.8155,26.1819,262948.85726488,0
+HAFC.US,D,20221027,000000,26.3898,26.638,25.9541,25.9839,140863.07886937,0
+HAFC.US,D,20221028,000000,26.2215,26.776,26.0581,26.7463,189785.65182064,0
+HAFC.US,D,20221031,000000,26.5384,26.7562,26.3156,26.5186,171650.62106289,0
+HAFC.US,D,20221101,000000,26.5186,26.677,26.1918,26.2611,201275.81664755,0
+HAFC.US,D,20221102,000000,26.2512,26.37,25.5283,25.6076,140662.11711857,0
+HAFC.US,D,20221103,000000,25.4986,25.5977,25.0629,25.36,97536.129341013,0
+HAFC.US,D,20221104,000000,25.68,26.28,25.61,26.27,72665,0
+HAFC.US,D,20221107,000000,26.48,26.61,26.1,26.21,150520,0
+HAFC.US,D,20221108,000000,26.25,26.4255,26.005,26.08,78929,0
+HAFC.US,D,20221109,000000,25.96,26.06,25.51,25.57,114551,0
+HAFC.US,D,20221110,000000,26.28,27.03,25.82,26.84,172501,0
+HAFC.US,D,20221111,000000,27,27.01,26.25,26.32,133349,0
+HAFC.US,D,20221114,000000,26.26,26.3237,25.87,25.89,145600,0
+HAFC.US,D,20221115,000000,26.12,26.66,26.12,26.23,131057,0
+HAFC.US,D,20221116,000000,26.14,26.22,25.815,26.05,75378,0
+HAFC.US,D,20221117,000000,25.81,26.175,25.64,25.89,88741,0
+HAFC.US,D,20221118,000000,26.43,26.63,26.035,26.08,108322,0
+HAFC.US,D,20221121,000000,26.05,26.28,25.96,26.1,82849,0
+HAFC.US,D,20221122,000000,26.17,26.49,26.02,26.34,111350,0
+HAFC.US,D,20221123,000000,26.25,26.48,26.25,26.4,76924,0
+HAFC.US,D,20221125,000000,26.39,26.87,26.27,26.83,108146,0
+HAFC.US,D,20221128,000000,26.54,26.89,26.49,26.59,122653,0
+HAFC.US,D,20221129,000000,26.6,26.91,26.6,26.81,79330,0
+HAFC.US,D,20221130,000000,26.76,27.06,26.13,27.05,160603,0
+HAFC.US,D,20221201,000000,27.03,27.111,26.49,26.73,85062,0
+HAFC.US,D,20221202,000000,26.41,26.9,26.41,26.84,60442,0
+HAFC.US,D,20221205,000000,26.55,26.675,25.11,25.24,128390,0
+HAFC.US,D,20221206,000000,25.28,25.32,24.8201,25.04,185874,0
+HAFC.US,D,20221207,000000,24.95,25.17,24.78,24.92,132492,0
+HAFC.US,D,20221208,000000,24.99,25.29,24.86,25.07,108073,0
+HAFC.US,D,20221209,000000,25.06,25.24,24.945,25.18,97458,0
+HAFC.US,D,20221212,000000,25.19,25.62,24.94,25.41,114859,0
+HAFC.US,D,20221213,000000,25.9,25.95,24.78,25.2,194278,0
+HAFC.US,D,20221214,000000,25.1,25.375,24.45,24.61,142668,0
+HAFC.US,D,20221215,000000,24.33,24.485,24.035,24.15,156185,0
+HAFC.US,D,20221216,000000,23.99,24.09,23.74,23.84,812468,0
+HAFC.US,D,20221219,000000,24.03,24.54,23.79,24.38,202967,0
+HAFC.US,D,20221220,000000,24.47,24.6599,24.24,24.26,150941,0
+HAFC.US,D,20221221,000000,24.46,24.87,24.38,24.75,125163,0
+HAFC.US,D,20221222,000000,24.63,24.65,24.17,24.51,83313,0
+HAFC.US,D,20221223,000000,24.53,24.835,24.5,24.72,76526,0
+HAFC.US,D,20221227,000000,24.86,25.16,24.64,24.83,90941,0
+HAFC.US,D,20221228,000000,24.81,24.9,24.34,24.36,71493,0
+HAFC.US,D,20221229,000000,24.32,24.84,24.32,24.8,117660,0
+HAFC.US,D,20221230,000000,24.69,24.9799,24.69,24.75,101538,0
+HAFC.US,D,20230103,000000,24.77,24.97,24.325,24.59,128679,0
+HAFC.US,D,20230104,000000,24.6,25.09,24.36,24.58,115699,0
+HAFC.US,D,20230105,000000,24.38,24.38,24.06,24.2,86453,0
+HAFC.US,D,20230106,000000,24.39,24.7,24.39,24.65,83536,0
+HAFC.US,D,20230109,000000,24.81,24.81,24.12,24.26,174498,0
+HAFC.US,D,20230110,000000,24.21,24.54,24.12,24.41,93261,0
+HAFC.US,D,20230111,000000,24.52,24.79,24.38,24.75,275689,0
+HAFC.US,D,20230112,000000,24.95,25.51,24.935,25.38,342461,0
+HAFC.US,D,20230113,000000,25.09,25.46,24.73,25.33,158052,0
+HAFC.US,D,20230117,000000,25.25,25.365,24.82,25,98880,0
+HAFC.US,D,20230118,000000,24.84,24.91,24.13,24.16,93014,0
+HAFC.US,D,20230119,000000,24,24.265,23.92,24.21,111560,0
+HAFC.US,D,20230120,000000,24.48,24.61,24.22,24.55,164004,0
+HAFC.US,D,20230123,000000,24.55,24.85,24.455,24.61,197911,0
+HAFC.US,D,20230124,000000,24.63,24.74,24.32,24.54,79387,0
+HAFC.US,D,20230125,000000,24,24,22.29,22.89,409509,0
+HAFC.US,D,20230126,000000,22.89,23.1499,22.66,23.05,156557,0
+HAFC.US,D,20230127,000000,23.04,23.22,22.8,23.14,161273,0
+HAFC.US,D,20230130,000000,23.07,23.23,22.825,22.94,125387,0
+HAFC.US,D,20230131,000000,23.07,23.45,22.85,23.29,232890,0
+HAFC.US,D,20230201,000000,23.12,23.99,23.1001,23.7,208109,0
+HAFC.US,D,20230202,000000,23.72,24.19,23.72,24.11,120669,0
+HAFC.US,D,20230203,000000,23.74,24.16,23.49,24.12,146312,0
+HAFC.US,D,20230206,000000,24.02,24.12,23.54,23.71,113566,0
+HAFC.US,D,20230207,000000,23.57,24.08,23.4501,23.94,263353,0
+HAFC.US,D,20230208,000000,23.76,23.915,23.64,23.65,146419,0
+HAFC.US,D,20230209,000000,23.85,23.94,23.45,23.47,181773,0
+HAFC.US,D,20230210,000000,23.59,23.81,23.3108,23.64,226772,0
+HAFC.US,D,20230213,000000,23.61,24.0494,23.61,24,126651,0
+HAFC.US,D,20230214,000000,23.95,24.01,23.59,23.71,176576,0
+HAFC.US,D,20230215,000000,23.52,24.06,23.49,23.93,93484,0
+HAFC.US,D,20230216,000000,23.7,23.89,23.56,23.61,160743,0
+HAFC.US,D,20230217,000000,23.75,24.14,23.46,23.88,497212,0
+HAFC.US,D,20230221,000000,23.67,23.96,23.57,23.93,263596,0
+HAFC.US,D,20230222,000000,24.04,24.125,23.6854,23.84,191658,0
+HAFC.US,D,20230223,000000,23.99,24.29,23.94,24.2,201745,0
+HAFC.US,D,20230224,000000,24,24.125,23.77,23.97,95397,0
+HAFC.US,D,20230227,000000,24.13,24.16,23.66,23.74,97457,0
+HAFC.US,D,20230228,000000,23.79,23.91,23.58,23.62,171079,0
+HAFC.US,D,20230301,000000,23.55,23.7,23.43,23.57,132396,0
+HAFC.US,D,20230302,000000,23.38,23.38,22.97,23.22,124412,0
+HAFC.US,D,20230303,000000,23.32,23.52,23.1,23.44,101240,0
+HAFC.US,D,20230306,000000,23.45,23.45,22.89,23.12,169251,0
+HAFC.US,D,20230307,000000,23.07,23.07,22.685,22.8,148124,0
+HAFC.US,D,20230308,000000,22.9,23.07,22.57,22.96,161241,0
+HAFC.US,D,20230309,000000,22.76,22.81,21.55,21.64,202759,0
+HAFC.US,D,20230310,000000,21.23,21.785,20.55,21.45,246291,0
+HAFC.US,D,20230313,000000,20.4,21.17,19.37,20.03,578405,0
+HAFC.US,D,20230314,000000,21.07,23.0699,19.725,19.87,590870,0
+HAFC.US,D,20230315,000000,19,20.01,18.95,19.72,450333,0
+HAFC.US,D,20230316,000000,19.24,21.1,19.05,20.73,302724,0
+HAFC.US,D,20230317,000000,20.42,20.86,19.21,19.27,1470012,0
+HAFC.US,D,20230320,000000,19.5,20.17,19.26,19.31,320342,0
+HAFC.US,D,20230321,000000,20.11,20.9,19.78,20.05,435551,0
+HAFC.US,D,20230322,000000,20.07,20.1,19.12,19.14,220233,0
+HAFC.US,D,20230323,000000,19.52,19.72,18.43,18.47,189439,0
+HAFC.US,D,20230324,000000,18.2,18.85,18.14,18.72,419973,0
+HAFC.US,D,20230327,000000,19.06,19.55,19.06,19.19,229720,0
+HAFC.US,D,20230328,000000,19.2,19.39,18.835,18.97,324219,0
+HAFC.US,D,20230329,000000,19.11,19.18,18.72,18.88,156298,0
+HAFC.US,D,20230330,000000,19.06,19.2,18.245,18.34,202008,0
+HAFC.US,D,20230331,000000,18.41,18.6,18.24,18.57,174693,0
+HAFC.US,D,20230403,000000,18.56,18.66,18.23,18.43,143351,0
+HAFC.US,D,20230404,000000,18.44,18.4899,17.78,17.99,140680,0
+HAFC.US,D,20230405,000000,17.86,18.07,17.695,17.97,156207,0
+HAFC.US,D,20230406,000000,17.94,18.34,17.94,18.31,125852,0
+HAFC.US,D,20230410,000000,18.21,18.61,18.2066,18.28,188722,0
+HAFC.US,D,20230411,000000,18.29,18.355,18.005,18.09,96166,0
+HAFC.US,D,20230412,000000,18.2,18.325,17.8,17.86,87241,0
+HAFC.US,D,20230413,000000,17.93,18.27,17.84,18.16,93411,0
+HAFC.US,D,20230414,000000,18.38,18.395,17.68,17.79,105750,0
+HAFC.US,D,20230417,000000,17.76,18.19,17.605,18.19,250701,0
+HAFC.US,D,20230418,000000,18.3,18.3,17.7,17.82,92213,0
+HAFC.US,D,20230419,000000,17.92,18.45,17.72,18.28,131435,0
+HAFC.US,D,20230420,000000,18.14,18.27,17.91,18.08,104005,0
+HAFC.US,D,20230421,000000,18.1,18.15,17.85,18.12,152335,0
+HAFC.US,D,20230424,000000,17.98,18.28,17.85,17.89,179650,0
+HAFC.US,D,20230425,000000,17.73,18.45,17.2,17.23,162568,0
+HAFC.US,D,20230426,000000,17,17.3,15.8,16.09,217479,0
+HAFC.US,D,20230427,000000,16.26,16.72,16.04,16.29,165360,0
+HAFC.US,D,20230428,000000,16.27,16.7,16.12,16.16,188273,0
+HAFC.US,D,20230501,000000,15.63,16.09,15.592,15.66,215352,0
+HAFC.US,D,20230502,000000,15.67,15.82,14.91,14.94,260820,0
+HAFC.US,D,20230503,000000,14.99,15.33,14.5,14.56,243582,0
+HAFC.US,D,20230504,000000,14.31,14.52,13.35,14.06,244293,0
+HAFC.US,D,20230505,000000,14.13,14.5853,14.08,14.5,260856,0
+HAFC.US,D,20230508,000000,14.8,15,14.12,14.13,232077,0
+HAFC.US,D,20230509,000000,14.07,14.455,13.855,14,174927,0
+HAFC.US,D,20230510,000000,14.19,14.37,13.82,14.01,192693,0
+HAFC.US,D,20230511,000000,13.8,14.09,13.68,13.73,186282,0
+HAFC.US,D,20230512,000000,13.87,13.915,13.64,13.77,152437,0
+HAFC.US,D,20230515,000000,13.69,14.26,13.69,14.12,140956,0
+HAFC.US,D,20230516,000000,14.17,14.32,13.85,13.88,110152,0
+HAFC.US,D,20230517,000000,14.25,15.1,13.78,15,195359,0
+HAFC.US,D,20230518,000000,15.05,15.23,14.8112,15.14,232774,0
+HAFC.US,D,20230519,000000,15.29,15.355,14.59,14.7,197371,0
+HAFC.US,D,20230522,000000,14.87,15.21,14.555,15.15,188674,0
+HAFC.US,D,20230523,000000,15.15,15.64,15.1001,15.35,203131,0
+HAFC.US,D,20230524,000000,15.25,15.295,14.99,15,268891,0
+HAFC.US,D,20230525,000000,14.98,15.09,14.62,14.72,177278,0
+HAFC.US,D,20230526,000000,14.72,15.02,14.39,14.95,112988,0
+HAFC.US,D,20230530,000000,14.99,15.5599,14.7,14.88,91167,0
+HAFC.US,D,20230531,000000,14.79,14.82,14.345,14.4,146145,0
+HAFC.US,D,20230601,000000,14.48,14.93,14.18,14.71,167847,0
+HAFC.US,D,20230602,000000,14.96,15.93,14.86,15.88,175461,0
+HAFC.US,D,20230605,000000,15.87,15.87,15.115,15.24,156641,0
+HAFC.US,D,20230606,000000,15.18,16.49,15.18,16.34,219326,0
+HAFC.US,D,20230607,000000,16.55,17.21,16.53,17.07,236525,0
+HAFC.US,D,20230608,000000,16.91,16.91,16.43,16.77,201529,0
+HAFC.US,D,20230609,000000,16.71,16.71,16.06,16.25,247894,0
+HAFC.US,D,20230612,000000,16.27,16.77,16.01,16.15,181068,0
+HAFC.US,D,20230613,000000,16.16,16.66,16.15,16.48,173416,0
+HAFC.US,D,20230614,000000,16.51,16.68,16.04,16.1,166664,0
+HAFC.US,D,20230615,000000,15.99,16.49,15.96,16.46,164578,0
+HAFC.US,D,20230616,000000,16.56,16.56,15.88,16.19,522470,0
+HAFC.US,D,20230620,000000,16.19,16.215,15.81,15.92,142391,0
+HAFC.US,D,20230621,000000,15.91,15.91,15.7,15.71,281569,0
+HAFC.US,D,20230622,000000,15.59,15.72,15.1,15.38,273739,0
+HAFC.US,D,20230623,000000,15.23,15.49,15.07,15.21,271737,0
+HAFC.US,D,20230626,000000,15.57,15.62,15.13,15.14,256590,0
+HAFC.US,D,20230627,000000,15.22,15.56,15,15.36,260105,0
+HAFC.US,D,20230628,000000,15.3,15.51,15.02,15.13,199211,0
+HAFC.US,D,20230629,000000,15.26,15.53,15.26,15.28,130892,0
+HAFC.US,D,20230630,000000,15.41,15.69,14.92,14.93,190609,0
+HAFC.US,D,20230703,000000,15,15.37,15,15.3,140662,0
+HAFC.US,D,20230705,000000,15.18,15.47,14.955,15.2,179136,0
+HAFC.US,D,20230706,000000,15,15.095,14.7,14.95,178069,0
+HAFC.US,D,20230707,000000,14.97,15.57,14.94,15.32,598051,0
+HAFC.US,D,20230710,000000,15.33,15.92,15.33,15.62,276682,0
+HAFC.US,D,20230711,000000,15.66,15.91,15.1941,15.7,132141,0
+HAFC.US,D,20230712,000000,16.04,16.35,15.98,16.26,194403,0
+HAFC.US,D,20230713,000000,16.33,16.58,16.22,16.52,202165,0
+HAFC.US,D,20230714,000000,16.67,16.67,16.19,16.26,161861,0
+HAFC.US,D,20230717,000000,16.23,16.7,16.21,16.52,82363,0
+HAFC.US,D,20230718,000000,16.53,17.07,16.485,16.98,204292,0
+HAFC.US,D,20230719,000000,17.12,17.4075,16.975,17.29,178664,0
+HAFC.US,D,20230720,000000,17.3,17.3167,16.97,17.21,148661,0
+HAFC.US,D,20230721,000000,17.39,17.39,17.04,17.06,139108,0
+HAFC.US,D,20230724,000000,17.09,17.8,17.09,17.75,129913,0
+HAFC.US,D,20230725,000000,17.78,18.09,17.74,17.78,215706,0
+HAFC.US,D,20230726,000000,18.05,18.85,17.95,18.5,308842,0
+HAFC.US,D,20230727,000000,18.63,19.15,18.563,18.65,207704,0
+HAFC.US,D,20230728,000000,18.88,19.26,18.61,19.06,147186,0
+HAFC.US,D,20230731,000000,19.03,19.13,18.635,19,190160,0
+HAFC.US,D,20230801,000000,18.79,18.98,18.515,18.82,162708,0
+HAFC.US,D,20230802,000000,18.57,18.84,18.465,18.78,116310,0
+HAFC.US,D,20230803,000000,18.68,19.057,18.5,19,131801,0
+HAFC.US,D,20230804,000000,18.7,19.15,18.62,19.06,153326,0
+HAFC.US,D,20230807,000000,18.99,19.61,18.97,19.55,164931,0
+HAFC.US,D,20230808,000000,19.18,19.38,18.7,19.3,127032,0
+HAFC.US,D,20230809,000000,19.27,19.27,18.94,19.08,180865,0
+HAFC.US,D,20230810,000000,19.17,19.33,18.87,19.01,226132,0
+HAFC.US,D,20230811,000000,19,19.1215,18.95,19.1,101499,0
+HAFC.US,D,20230814,000000,18.99,19.08,18.61,18.65,194634,0
+HAFC.US,D,20230815,000000,18.46,18.72,17.99,18.02,209779,0
+HAFC.US,D,20230816,000000,17.99,18.22,17.8,17.86,137073,0
+HAFC.US,D,20230817,000000,17.99,18.12,17.8,17.9,86463,0
+HAFC.US,D,20230818,000000,17.69,18.08,17.69,17.87,342139,0
+HAFC.US,D,20230821,000000,17.98,18.07,17.54,17.56,111800,0
+HAFC.US,D,20230822,000000,17.57,17.927,17.07,17.08,123423,0
+HAFC.US,D,20230823,000000,17.17,17.46,16.99,17.3,86707,0
+HAFC.US,D,20230824,000000,17.24,17.6392,17.13,17.35,121307,0
+HAFC.US,D,20230825,000000,17.41,17.5,16.92,17.17,64873,0
+HAFC.US,D,20230828,000000,17.27,17.6,17.27,17.5,78587,0
+HAFC.US,D,20230829,000000,17.51,17.75,17.31,17.52,111332,0
+HAFC.US,D,20230830,000000,17.6,17.6,17.28,17.29,181328,0
+HAFC.US,D,20230831,000000,17.38,17.49,17.25,17.32,108477,0
+HAFC.US,D,20230901,000000,17.5,18.02,17.5,17.95,117680,0
+HAFC.US,D,20230905,000000,17.82,17.82,17.24,17.35,134967,0
+HAFC.US,D,20230906,000000,17.27,17.48,16.83,16.84,104651,0
+HAFC.US,D,20230907,000000,16.78,16.955,16.4,16.53,226822,0
+HAFC.US,D,20230908,000000,16.65,16.78,16.29,16.77,158040,0
+HAFC.US,D,20230911,000000,16.85,17.01,16.77,16.79,100669,0
+HAFC.US,D,20230912,000000,16.82,17,16.69,16.78,118520,0
+HAFC.US,D,20230913,000000,16.79,16.965,16.38,16.54,129398,0
+HAFC.US,D,20230914,000000,16.75,17.06,16.52,17.05,150604,0
+HAFC.US,D,20230915,000000,16.97,17.04,16.715,16.88,447123,0
+HAFC.US,D,20230918,000000,16.88,16.88,16.64,16.69,115355,0
+HAFC.US,D,20230919,000000,16.75,16.85,16.54,16.59,84246,0
+HAFC.US,D,20230920,000000,16.7,16.85,16.33,16.33,68379,0
+HAFC.US,D,20230921,000000,16.24,16.65,16.12,16.37,154523,0
+HAFC.US,D,20230922,000000,16.46,16.53,16.19,16.22,86824,0
+HAFC.US,D,20230925,000000,16.21,16.45,16.02,16.43,68363,0
+HAFC.US,D,20230926,000000,16.29,16.56,16.2,16.28,150662,0
+HAFC.US,D,20230927,000000,16.39,16.489,16.18,16.18,139275,0
+HAFC.US,D,20230928,000000,16.2,16.44,16.09,16.18,290631,0
+HAFC.US,D,20230929,000000,16.33,16.43,16.15,16.23,188994,0
+HAFC.US,D,20231002,000000,16.22,16.28,15.99,16.09,200270,0
+HAFC.US,D,20231003,000000,16.02,16.23,15.73,15.74,166242,0
+HAFC.US,D,20231004,000000,15.86,16.09,15.57,15.76,235593,0
+HAFC.US,D,20231005,000000,15.79,16.055,15.689,16,275183,0
+HAFC.US,D,20231006,000000,15.95,16.2,15.57,15.99,156524,0
+HAFC.US,D,20231009,000000,15.9,16.27,15.9,16.09,117849,0
+HAFC.US,D,20231010,000000,16.24,16.68,16.145,16.23,187110,0
+HAFC.US,D,20231011,000000,16.28,16.5299,16.17,16.27,120248,0
+HAFC.US,D,20231012,000000,16.3,16.3,15.99,16.08,110609,0
+HAFC.US,D,20231013,000000,16.26,16.33,15.59,15.6,111263,0
+HAFC.US,D,20231016,000000,15.82,16,15.74,15.79,142857,0
+HAFC.US,D,20231017,000000,15.77,16.29,15.745,16.02,336143,0
+HAFC.US,D,20231018,000000,15.95,15.95,15.54,15.54,134990,0
+HAFC.US,D,20231019,000000,15.58,15.87,15.43,15.53,169069,0
+HAFC.US,D,20231020,000000,15.55,15.55,14.83,14.84,199333,0
+HAFC.US,D,20231023,000000,14.84,15.23,14.8,14.88,176523,0
+HAFC.US,D,20231024,000000,14.97,15.24,14.525,14.58,160328,0
+HAFC.US,D,20231025,000000,14.3,14.87,13.87,13.99,280760,0
+HAFC.US,D,20231026,000000,14,14.61,14,14.35,206216,0
+HAFC.US,D,20231027,000000,14.38,14.465,14.05,14.2,387183,0
+HAFC.US,D,20231030,000000,14.43,14.81,14.11,14.64,182411,0
+HAFC.US,D,20231031,000000,14.68,14.75,14.48,14.68,146332,0
+HAFC.US,D,20231101,000000,14.65,15.085,14.55,14.79,147621,0
+HAFC.US,D,20231102,000000,14.97,15.84,14.97,15.82,195968,0
+HAFC.US,D,20231103,000000,15.83,16.56,15.83,16.36,148516,0
+HAFC.US,D,20231106,000000,16.37,16.44,15.61,16.34,124834,0
+HAFC.US,D,20231107,000000,16.28,16.28,15.96,16.01,94774,0
+HAFC.US,D,20231108,000000,16,16,15.71,15.88,334092,0
+HAFC.US,D,20231109,000000,15.92,16.03,15.485,15.59,105932,0
+HAFC.US,D,20231110,000000,15.67,15.72,15.35,15.57,121486,0
+HAFC.US,D,20231113,000000,15.54,15.79,15.44,15.63,85370,0
+HAFC.US,D,20231114,000000,16.34,17.36,16.34,17.2,163316,0
+HAFC.US,D,20231115,000000,17.16,17.36,16.823,16.97,133664,0
+HAFC.US,D,20231116,000000,16.9,16.948,16.515,16.66,56147,0
+HAFC.US,D,20231117,000000,16.93,17.09,16.85,16.87,117734,0
+HAFC.US,D,20231120,000000,16.93,16.93,16.52,16.82,152813,0
+HAFC.US,D,20231121,000000,16.74,16.74,16.33,16.38,145661,0
+HAFC.US,D,20231122,000000,16.58,16.61,16.33,16.55,143352,0
+HAFC.US,D,20231124,000000,16.54,16.65,16.4,16.51,36796,0
+HAFC.US,D,20231127,000000,16.44,16.44,16.08,16.18,141019,0
+HAFC.US,D,20231128,000000,16.23,16.26,15.88,16.18,138639,0
+HAFC.US,D,20231129,000000,16.35,16.71,16.185,16.57,202159,0
+HAFC.US,D,20231130,000000,16.71,16.74,16.43,16.64,150096,0
+HAFC.US,D,20231201,000000,16.5,17.72,16.49,17.67,156759,0
+HAFC.US,D,20231204,000000,17.51,17.98,17.22,17.88,238873,0
+HAFC.US,D,20231205,000000,17.85,17.96,17.62,17.71,84569,0
+HAFC.US,D,20231206,000000,17.89,18.4999,17.75,17.75,169671,0
+HAFC.US,D,20231207,000000,17.8,18.35,17.63,18.35,145878,0
+HAFC.US,D,20231208,000000,18.41,18.71,18.37,18.45,114324,0
+HAFC.US,D,20231211,000000,18.53,18.55,18.24,18.4,140994,0
+HAFC.US,D,20231212,000000,18.4,18.53,18.19,18.31,152351,0
+HAFC.US,D,20231213,000000,18.37,19.2,17.945,19.11,420250,0
+HAFC.US,D,20231214,000000,19.92,20.24,19.39,19.43,261894,0
+HAFC.US,D,20231215,000000,19.61,19.64,19.18,19.3,1090832,0
+HAFC.US,D,20231218,000000,19.3,19.52,19.07,19.23,163414,0
+HAFC.US,D,20231219,000000,19.37,19.94,19.28,19.78,168086,0
+HAFC.US,D,20231220,000000,19.78,20.24,19.43,19.45,266967,0
+HAFC.US,D,20231221,000000,19.67,19.69,19.32,19.56,97101,0
+HAFC.US,D,20231222,000000,19.78,19.92,19.63,19.69,136497,0
+HAFC.US,D,20231226,000000,19.83,20.15,19.78,20.12,87478,0
+HAFC.US,D,20231227,000000,20.2,20.31,19.98,20.05,119128,0
+HAFC.US,D,20231228,000000,19.93,20.115,19.83,19.93,73302,0
+HAFC.US,D,20231229,000000,19.85,19.85,19.4,19.4,76591,0
+HAFC.US,D,20240102,000000,19.23,19.71,19.03,19.36,204935,0
+HAFC.US,D,20240103,000000,19.24,19.29,18.7,18.71,222118,0
+HAFC.US,D,20240104,000000,18.81,19.19,18.745,19.04,249004,0
+HAFC.US,D,20240105,000000,18.93,19.26,18.84,18.9,284124,0
+HAFC.US,D,20240108,000000,18.94,19.09,18.74,19.09,130370,0
+HAFC.US,D,20240109,000000,18.81,18.85,18.5,18.66,203587,0
+HAFC.US,D,20240110,000000,18.63,18.84,18.515,18.8,200555,0
+HAFC.US,D,20240111,000000,18.62,18.68,18.26,18.56,360777,0
+HAFC.US,D,20240112,000000,18.77,18.8,18.18,18.41,108855,0
+HAFC.US,D,20240116,000000,18.14,18.46,18.04,18.17,206025,0
+HAFC.US,D,20240117,000000,17.93,18.267,17.773,18.06,117131,0
+HAFC.US,D,20240118,000000,18.15,18.24,17.85,18.06,265059,0
+HAFC.US,D,20240119,000000,18.22,18.3,17.8981,18.29,229987,0
+HAFC.US,D,20240122,000000,18.55,18.88,18.0828,18.88,138943,0
+HAFC.US,D,20240123,000000,18.97,19.145,18.47,18.49,119136,0
+HAFC.US,D,20240124,000000,17.93,18.21,16.58,16.75,519532,0
+HAFC.US,D,20240125,000000,16.99,17.27,16.82,17.23,320075,0
+HAFC.US,D,20240126,000000,17.48,17.48,16.97,17.02,223971,0
+HAFC.US,D,20240129,000000,17.03,17.385,16.92,17.29,289220,0
+HAFC.US,D,20240130,000000,17.2,17.35,17.042,17.14,205636,0
+HAFC.US,D,20240131,000000,17,17.38,16.6,16.75,401451,0
+HAFC.US,D,20240201,000000,17.07,17.07,15.8698,16.44,460851,0
+HAFC.US,D,20240202,000000,15.88,16.16,15.77,15.87,318334,0
+HAFC.US,D,20240205,000000,15.73,15.73,15.39,15.53,195887,0
+HAFC.US,D,20240206,000000,15.45,15.72,15.0795,15.21,356665,0
+HAFC.US,D,20240207,000000,15.21,15.23,14.78,14.85,659500,0
+HAFC.US,D,20240208,000000,14.89,15.04,14.725,14.86,365188,0
+HAFC.US,D,20240209,000000,14.88,15.555,14.67,15.47,364796,0
+HAFC.US,D,20240212,000000,15.48,15.82,15.48,15.54,231097,0
+HAFC.US,D,20240213,000000,15,15.175,14.6,14.92,371950,0
+HAFC.US,D,20240214,000000,15.13,15.24,14.79,15.04,313824,0
+HAFC.US,D,20240215,000000,15.12,15.63,15.06,15.52,240084,0
+HAFC.US,D,20240216,000000,15.35,15.56,15.16,15.41,261608,0
+HAFC.US,D,20240220,000000,15.18,15.5,15.18,15.23,214683,0
+HAFC.US,D,20240221,000000,15.22,15.27,15.02,15.13,389762,0
+HAFC.US,D,20240222,000000,15.08,15.24,14.91,15,301580,0
+HAFC.US,D,20240223,000000,15.06,15.3,14.84,15.19,390338,0
+HAFC.US,D,20240226,000000,15.08,15.38,15.005,15.26,518134,0
+HAFC.US,D,20240227,000000,15.44,15.455,15.1875,15.25,298533,0
+HAFC.US,D,20240228,000000,15.12,15.295,15.02,15.13,321006,0
+HAFC.US,D,20240229,000000,15.46,15.54,15.0101,15.11,248375,0
+HAFC.US,D,20240301,000000,15.03,15.14,14.755,15.01,309316,0
+HAFC.US,D,20240304,000000,14.95,15.25,14.835,14.86,515319,0
+HAFC.US,D,20240305,000000,14.76,15.54,14.76,15.42,233988,0
+HAFC.US,D,20240306,000000,15.45,15.66,15.03,15.51,489161,0
+HAFC.US,D,20240307,000000,15.65,15.8,15.41,15.74,421911,0
+HAFC.US,D,20240308,000000,15.91,16,15.7,15.77,227951,0
+HAFC.US,D,20240311,000000,15.76,15.88,15.59,15.63,330629,0
+HAFC.US,D,20240312,000000,15.57,15.66,15.08,15.14,428585,0
+HAFC.US,D,20240313,000000,15.05,15.405,15.05,15.27,229870,0
+HAFC.US,D,20240314,000000,15.21,15.29,14.57,14.68,274203,0
+HAFC.US,D,20240315,000000,14.59,14.94,14.58,14.85,1520875,0
+HAFC.US,D,20240318,000000,14.97,15.14,14.75,14.98,290626,0
+HAFC.US,D,20240319,000000,14.97,15.17,14.86,14.87,234478,0
+HAFC.US,D,20240320,000000,14.69,15.61,14.69,15.42,275372,0
+HAFC.US,D,20240321,000000,15.51,15.75,15.4584,15.55,261084,0
+HAFC.US,D,20240322,000000,15.65,15.65,15.22,15.22,147518,0
+HAFC.US,D,20240325,000000,15.3,15.57,15.26,15.36,134619,0
+HAFC.US,D,20240326,000000,15.4,15.45,15.2,15.25,153331,0
+HAFC.US,D,20240327,000000,15.36,15.91,15.35,15.87,198976,0
+HAFC.US,D,20240328,000000,15.82,15.99,15.75,15.92,209869,0
+HAFC.US,D,20240401,000000,15.98,15.98,15.49,15.49,272919,0
+HAFC.US,D,20240402,000000,15.25,15.45,15.1,15.32,250315,0
+HAFC.US,D,20240403,000000,15.25,15.43,15.24,15.3,368444,0
+HAFC.US,D,20240404,000000,15.46,15.59,15.11,15.18,170720,0
+HAFC.US,D,20240405,000000,15.18,15.27,15.065,15.17,114567,0
+HAFC.US,D,20240408,000000,15.19,15.5501,15.19,15.445,120163,0
+HAFC.US,D,20240409,000000,15.47,15.655,15.44,15.57,162697,0
+HAFC.US,D,20240410,000000,15.27,15.45,14.605,14.8,313505,0
+HAFC.US,D,20240411,000000,14.87,14.89,14.64,14.86,169301,0
+HAFC.US,D,20240412,000000,14.72,14.9,14.7,14.83,178656,0
+HAFC.US,D,20240415,000000,14.9,15.02,14.6,14.78,257842,0
+HAFC.US,D,20240416,000000,14.67,14.67,14.45,14.48,125058,0
+HAFC.US,D,20240417,000000,14.58,14.78,14.47,14.5,180676,0
+HAFC.US,D,20240418,000000,14.48,14.71,14.48,14.6,150074,0
+HAFC.US,D,20240419,000000,14.53,15.22,14.49,15.21,188241,0
+HAFC.US,D,20240422,000000,15.22,15.36,15.1715,15.21,171534,0
+HAFC.US,D,20240423,000000,15.18,15.7,15.04,15.64,137952,0
+HAFC.US,D,20240424,000000,14.55,15.2399,14.55,15.14,295584,0
+HAFC.US,D,20240425,000000,15.8,15.81,15.2971,15.63,324697,0
+HAFC.US,D,20240426,000000,15.65,16.025,15.65,15.82,457426,0
+HAFC.US,D,20240429,000000,15.94,15.94,15.57,15.57,295638,0
+HAFC.US,D,20240430,000000,15.48,15.53,15.3,15.3,194851,0
+HAFC.US,D,20240501,000000,15.4,15.96,15.4,15.7,227732,0
+HAFC.US,D,20240502,000000,15.82,15.97,15.74,15.9,176075,0
+HAFC.US,D,20240503,000000,15.85,16,15.7284,15.8,145880,0
+HAFC.US,D,20240506,000000,15.82,16.09,15.7888,15.97,131457,0
+HAFC.US,D,20240507,000000,16.04,16.21,15.95,15.98,121268,0
+HAFC.US,D,20240508,000000,15.76,16.25,15.58,16.22,182153,0
+HAFC.US,D,20240509,000000,16.23,16.33,15.55,16.26,338984,0
+HAFC.US,D,20240510,000000,16.28,16.28,16.03,16.14,105057,0
+HAFC.US,D,20240513,000000,16.29,16.39,16.18,16.18,97946,0
+HAFC.US,D,20240514,000000,16.37,16.37,16.19,16.36,142021,0
+HAFC.US,D,20240515,000000,16.44,16.61,16.35,16.53,126048,0
+HAFC.US,D,20240516,000000,16.43,16.752,16.39,16.61,167262,0
+HAFC.US,D,20240517,000000,16.7,16.85,16.595,16.65,112842,0
+HAFC.US,D,20240520,000000,16.65,16.66,16.19,16.2,170282,0
+HAFC.US,D,20240521,000000,16.23,16.37,16.22,16.3,111395,0
+HAFC.US,D,20240522,000000,16.22,16.3019,16,16.09,104663,0
+HAFC.US,D,20240523,000000,16.12,16.12,15.555,15.64,160826,0
+HAFC.US,D,20240524,000000,15.75,15.81,15.47,15.56,112305,0
+HAFC.US,D,20240528,000000,15.68,15.725,15.36,15.45,163525,0
+HAFC.US,D,20240529,000000,15.27,15.34,14.95,15.17,137232,0
+HAFC.US,D,20240530,000000,15.42,15.58,15.25,15.48,145203,0
+HAFC.US,D,20240531,000000,15.59,15.8,15.52,15.76,126978,0
+HAFC.US,D,20240603,000000,15.95,15.95,15.5101,15.54,134800,0
+HAFC.US,D,20240604,000000,15.36,15.46,15.23,15.29,220945,0
+HAFC.US,D,20240605,000000,15.44,15.5,15.13,15.44,206020,0
+HAFC.US,D,20240606,000000,15.4,15.55,15.38,15.52,169391,0
+HAFC.US,D,20240607,000000,15.28,15.63,15.28,15.57,152551,0
+HAFC.US,D,20240610,000000,15.44,15.44,15.145,15.27,175151,0
+HAFC.US,D,20240611,000000,15.16,15.315,15.07,15.27,151372,0
+HAFC.US,D,20240612,000000,15.69,16.11,15.55,15.7,237279,0
+HAFC.US,D,20240613,000000,15.67,15.67,15.26,15.48,204160,0
+HAFC.US,D,20240614,000000,15.25,15.37,15.035,15.17,177991,0
+HAFC.US,D,20240617,000000,15.13,15.36,14.9675,15.35,199143,0
+HAFC.US,D,20240618,000000,15.39,15.54,15.3,15.44,114160,0
+HAFC.US,D,20240620,000000,15.35,15.53,15.35,15.47,122372,0
+HAFC.US,D,20240621,000000,15.5,15.56,15.29,15.36,618768,0
+HAFC.US,D,20240624,000000,15.44,15.805,15.44,15.63,137816,0
+HAFC.US,D,20240625,000000,15.59,15.71,15.5,15.56,153776,0
+HAFC.US,D,20240626,000000,15.4,15.93,15.4,15.92,140692,0
+HAFC.US,D,20240627,000000,15.91,15.98,15.785,15.93,101283,0
+HAFC.US,D,20240628,000000,16.15,16.75,16.12,16.72,346618,0
+HAFC.US,D,20240701,000000,16.66,16.77,16.31,16.39,140414,0
+HAFC.US,D,20240702,000000,16.39,16.71,16.39,16.68,137082,0
+HAFC.US,D,20240703,000000,16.68,16.69,16.23,16.23,72001,0
+HAFC.US,D,20240705,000000,16.25,16.34,15.74,15.78,226575,0
+HAFC.US,D,20240708,000000,15.95,16.08,15.86,15.97,112994,0
+HAFC.US,D,20240709,000000,15.99,16.235,15.85,16.19,178973,0
+HAFC.US,D,20240710,000000,16.25,16.55,16.195,16.49,192714,0
+HAFC.US,D,20240711,000000,16.78,17.495,16.78,17.36,342366,0
+HAFC.US,D,20240712,000000,17.5,17.64,17.25,17.38,242503,0
+HAFC.US,D,20240715,000000,17.67,18.23,17.575,18.09,287094,0
+HAFC.US,D,20240716,000000,18.3,19.32,18.2425,19.23,358899,0
+HAFC.US,D,20240717,000000,19.02,19.815,19.02,19.8,335773,0
+HAFC.US,D,20240718,000000,19.56,20.12,19.35,19.55,336405,0
+HAFC.US,D,20240719,000000,19.61,20,19.48,19.51,172550,0
+HAFC.US,D,20240722,000000,19.37,20.11,19.27,20.05,263136,0
+HAFC.US,D,20240723,000000,19.86,20.73,19.86,20.7,301008,0
+HAFC.US,D,20240724,000000,20.3,20.9,19.395,19.41,346681,0
+HAFC.US,D,20240725,000000,19.56,20.392,19.41,20.1,323082,0
+HAFC.US,D,20240726,000000,20.5,20.7,20.125,20.51,318722,0
+HAFC.US,D,20240729,000000,20.58,20.6,19.78,19.87,266007,0
+HAFC.US,D,20240730,000000,20.04,20.29,20,20.05,503404,0
+HAFC.US,D,20240731,000000,20.06,20.92,19.84,20.4,347960,0
+HAFC.US,D,20240801,000000,20.42,20.49,19.3,19.4,350072,0
+HAFC.US,D,20240802,000000,18.59,19.115,17.79,18.86,235032,0
+HAFC.US,D,20240805,000000,17.61,18.3,17.3709,18.03,330861,0
+HAFC.US,D,20240806,000000,18.01,18.58,17.82,18.43,298010,0
+HAFC.US,D,20240807,000000,18.7,18.77,18.205,18.24,163684,0
+HAFC.US,D,20240808,000000,18.6,18.6799,18.26,18.59,161533,0
+HAFC.US,D,20240809,000000,18.51,18.51,18.16,18.3,345436,0
+HAFC.US,D,20240812,000000,18.42,18.545,17.92,18.07,197509,0
+HAFC.US,D,20240813,000000,18.26,18.37,17.98,18.3,146335,0
+HAFC.US,D,20240814,000000,18.47,18.47,18.03,18.21,120976,0
+HAFC.US,D,20240815,000000,18.67,18.91,18.52,18.58,121835,0
+HAFC.US,D,20240816,000000,18.49,19.07,18.49,18.93,158231,0
+HAFC.US,D,20240819,000000,18.97,19.1,18.795,19.07,89368,0
+HAFC.US,D,20240820,000000,19.01,19.01,18.68,18.71,110658,0
+HAFC.US,D,20240821,000000,18.86,18.86,18.57,18.72,91176,0
+HAFC.US,D,20240822,000000,18.67,19,18.67,18.97,101088,0
+HAFC.US,D,20240823,000000,19.06,20.49,19.06,20.3,241353,0
+HAFC.US,D,20240826,000000,20.48,20.53,20,20.03,160893,0
+HAFC.US,D,20240827,000000,19.81,19.9172,19.49,19.54,165222,0
+HAFC.US,D,20240828,000000,19.54,19.83,19.43,19.61,167874,0
+HAFC.US,D,20240829,000000,19.85,19.875,19.42,19.7,111621,0
+HAFC.US,D,20240830,000000,19.8,19.84,18.31,19.81,110420,0
+HAFC.US,D,20240903,000000,19.53,19.96,19.37,19.45,131172,0
+HAFC.US,D,20240904,000000,19.37,19.71,19.06,19.16,170692,0
+HAFC.US,D,20240905,000000,19.32,19.375,18.995,19.01,153197,0
+HAFC.US,D,20240906,000000,19.13,19.19,18.54,18.6,300869,0
+HAFC.US,D,20240909,000000,18.66,18.81,18.43,18.56,228460,0
+HAFC.US,D,20240910,000000,18.66,18.97,18.2,18.59,175615,0
+HAFC.US,D,20240911,000000,18.39,18.56,17.9,18.4,150614,0
+HAFC.US,D,20240912,000000,18.37,18.555,18.16,18.41,105958,0
+HAFC.US,D,20240913,000000,18.73,18.94,18.515,18.93,142078,0
+HAFC.US,D,20240916,000000,18.98,19.14,18.68,18.94,127315,0
+HAFC.US,D,20240917,000000,19.15,19.465,18.8714,18.91,138804,0
+HAFC.US,D,20240918,000000,19,19.91,18.69,19.26,183871,0
+HAFC.US,D,20240919,000000,19.75,19.98,19.385,19.84,196228,0
+HAFC.US,D,20240920,000000,19.64,19.78,19.28,19.31,680344,0
+HAFC.US,D,20240923,000000,19.36,19.385,19.125,19.19,134163,0
+HAFC.US,D,20240924,000000,19.21,19.48,18.84,18.89,131514,0
+HAFC.US,D,20240925,000000,18.89,19.05,18.26,18.36,200003,0
+HAFC.US,D,20240926,000000,18.57,18.7,18.15,18.16,152978,0
+HAFC.US,D,20240927,000000,18.41,18.57,18.07,18.44,209287,0
+HAFC.US,D,20240930,000000,18.4,18.87,18.4,18.6,147227,0
+HAFC.US,D,20241001,000000,18.53,18.53,17.925,18.03,162546,0
+HAFC.US,D,20241002,000000,18.36,18.87,18.33,18.44,160257,0
+HAFC.US,D,20241003,000000,18.26,18.53,18.19,18.5,151605,0
+HAFC.US,D,20241004,000000,18.78,18.9,18.495,18.8,144253,0
+HAFC.US,D,20241007,000000,18.73,18.92,18.66,18.86,99702,0
+HAFC.US,D,20241008,000000,18.87,18.87,18.58,18.75,135802,0
+HAFC.US,D,20241009,000000,18.77,19.185,18.7,19.05,179182,0
+HAFC.US,D,20241010,000000,19,19.305,18.97,19.3,158863,0
+HAFC.US,D,20241011,000000,19.39,20.09,19.275,19.9,167268,0
+HAFC.US,D,20241014,000000,19.95,20.15,19.78,20.06,307688,0
+HAFC.US,D,20241015,000000,20.2,21.1,20.06,20.65,190950,0
+HAFC.US,D,20241016,000000,20.93,21.17,20.66,20.71,255424,0
+HAFC.US,D,20241017,000000,20.75,21.07,20.54,21.02,190246,0
+HAFC.US,D,20241018,000000,21.02,21.07,20.65,20.65,137332,0
+HAFC.US,D,20241021,000000,20.74,20.74,19.94,19.99,196365,0
+HAFC.US,D,20241022,000000,20,20.185,19.9,20.13,90903,0
+HAFC.US,D,20241023,000000,20.4,21.64,20.22,21.56,588108,0
+HAFC.US,D,20241024,000000,22.36,23.14,21.99,23.04,332342,0
+HAFC.US,D,20241025,000000,23,23.01,21.9,21.94,218877,0
+HAFC.US,D,20241028,000000,22.25,22.95,22.19,22.92,238989,0
+HAFC.US,D,20241029,000000,22.91,22.97,22.645,22.93,160479,0
+HAFC.US,D,20241030,000000,22.82,23.67,22.82,23.27,267807,0
+HAFC.US,D,20241031,000000,23.35,23.43,22.87,22.87,220395,0
+HAFC.US,D,20241101,000000,23.17,23.26,22.72,22.92,229516,0
+HAFC.US,D,20241104,000000,22.57,22.975,22.02,22.4,232715,0
+HAFC.US,D,20241105,000000,22.45,22.98,22.445,22.96,157862,0
+HAFC.US,D,20241106,000000,24.65,26.3,24.65,25.71,501875,0
+HAFC.US,D,20241107,000000,25.44,25.61,24.56,24.74,247014,0
+HAFC.US,D,20241108,000000,24.81,25.2,24.6,24.89,168106,0
+HAFC.US,D,20241111,000000,25.38,26.24,25.2,25.9,206655,0
+HAFC.US,D,20241112,000000,25.76,25.99,25.47,25.66,198854,0
+HAFC.US,D,20241113,000000,26.01,26.07,25.25,25.26,433469,0
+HAFC.US,D,20241114,000000,25.45,25.53,25.06,25.35,141771,0
+HAFC.US,D,20241115,000000,25.69,25.975,25.195,25.65,200025,0
+HAFC.US,D,20241118,000000,25.8,26.0665,25.45,25.59,119611,0
+HAFC.US,D,20241119,000000,25.04,25.61,25.04,25.41,125977,0
+HAFC.US,D,20241120,000000,25.44,25.51,25.01,25.35,114176,0
+HAFC.US,D,20241121,000000,25.6,25.99,25.43,25.75,124841,0
+HAFC.US,D,20241122,000000,25.88,26.61,25.77,26.55,161723,0
+HAFC.US,D,20241125,000000,27.04,27.59,26.73,26.84,177035,0
+HAFC.US,D,20241126,000000,26.68,27.18,26.64,26.71,148409,0
+HAFC.US,D,20241127,000000,26.94,27.4,26.7,26.75,163309,0
+HAFC.US,D,20241129,000000,27.02,27.3,26.28,26.45,111308,0
+HAFC.US,D,20241202,000000,26.42,26.84,25.91,26.32,174648,0
+HAFC.US,D,20241203,000000,26.3,26.49,25.6,25.61,212340,0
+HAFC.US,D,20241204,000000,25.43,25.76,24.67,25.74,241779,0
+HAFC.US,D,20241205,000000,25.67,26.1,25.37,25.48,258752,0
+HAFC.US,D,20241206,000000,25.77,25.77,25.17,25.66,107249,0
+HAFC.US,D,20241209,000000,25.69,25.76,25.4,25.52,128922,0
+HAFC.US,D,20241210,000000,25.64,26.015,25.36,25.82,173047,0
+HAFC.US,D,20241211,000000,26.02,26.57,25.92,26.39,216199,0
+HAFC.US,D,20241212,000000,26.42,26.45,25.84,26.06,168750,0
+HAFC.US,D,20241213,000000,26.14,26.35,25.83,26,165775,0
+HAFC.US,D,20241216,000000,25.9,26.53,25.9,26.47,155696,0
+HAFC.US,D,20241217,000000,26.25,26.7,25.44,25.44,187223,0
+HAFC.US,D,20241218,000000,25.82,25.825,23.43,23.64,286993,0
+HAFC.US,D,20241219,000000,24.12,24.56,23.29,23.37,207883,0
+HAFC.US,D,20241220,000000,23.03,24.25,23.03,23.64,834762,0
+HAFC.US,D,20241223,000000,23.71,23.94,23.39,23.45,153688,0
+HAFC.US,D,20241224,000000,23.51,24.205,23.41,23.8,65553,0
+HAFC.US,D,20241226,000000,23.64,23.915,23.525,23.88,90520,0
+HAFC.US,D,20241227,000000,23.66,23.95,23.17,23.38,374386,0
+HAFC.US,D,20241230,000000,23.28,23.655,23.01,23.48,98391,0
+HAFC.US,D,20241231,000000,23.65,23.78,23.435,23.62,172992,0
+HAFC.US,D,20250102,000000,23.8,23.8,22.74,22.79,197688,0
+HAFC.US,D,20250103,000000,22.98,23.06,22.345,22.81,133552,0
+HAFC.US,D,20250106,000000,22.89,23.22,22.56,22.82,202071,0
+HAFC.US,D,20250107,000000,22.83,23.045,22.09,22.45,280943,0
+HAFC.US,D,20250108,000000,22.36,22.625,22.065,22.35,171009,0
+HAFC.US,D,20250110,000000,21.86,21.86,20.98,21.39,239784,0
+HAFC.US,D,20250113,000000,21.3,21.66,21.275,21.65,337599,0
+HAFC.US,D,20250114,000000,21.92,22.45,21.84,22.45,101533,0
+HAFC.US,D,20250115,000000,23.16,23.2273,22.63,22.9,101318,0
+HAFC.US,D,20250116,000000,22.9,22.9,22.425,22.62,115249,0
+HAFC.US,D,20250117,000000,22.26,22.895,22.26,22.74,107318,0
+HAFC.US,D,20250121,000000,22.26,23.36,22.26,23.06,173407,0
+HAFC.US,D,20250122,000000,22.78,23.08,22.665,23.04,273237,0
+HAFC.US,D,20250123,000000,22.98,23.13,22.61,22.85,178607,0
+HAFC.US,D,20250124,000000,22.8,23.2,22.68,22.98,267450,0
+HAFC.US,D,20250127,000000,22.97,23.17,22.64,23.03,198584,0
+HAFC.US,D,20250128,000000,22.94,23.099,22.735,22.89,190819,0
+HAFC.US,D,20250129,000000,24.09,25.295,23.76,24.54,304090,0
+HAFC.US,D,20250130,000000,24.75,24.84,24.01,24.25,160936,0
+HAFC.US,D,20250131,000000,24.22,24.35,23.65,24.02,154725,0
+HAFC.US,D,20250203,000000,23.41,24.155,23.09,24.07,217753,0
+HAFC.US,D,20250204,000000,24.05,24.49,24.03,24.49,166606,0
+HAFC.US,D,20250205,000000,24.64,24.72,24.29,24.68,109616,0
+HAFC.US,D,20250206,000000,24.81,24.83,24.51,24.78,135051,0
+HAFC.US,D,20250207,000000,24.85,24.85,24.11,24.58,164160,0
+HAFC.US,D,20250210,000000,24.5,24.62,24.085,24.28,170727,0
+HAFC.US,D,20250211,000000,23.51,24.88,23.1,24.88,199319,0
+HAFC.US,D,20250212,000000,24.42,24.5092,24.17,24.19,130186,0
+HAFC.US,D,20250213,000000,24.11,24.41,23.9301,24.38,88158,0
+HAFC.US,D,20250214,000000,24.5,24.68,24.21,24.29,93797,0
+HAFC.US,D,20250218,000000,24.25,24.83,24,24.79,181102,0
+HAFC.US,D,20250219,000000,24.6,25.09,24.54,24.82,238608,0
+HAFC.US,D,20250220,000000,24.67,24.77,23.8,24.21,209980,0
+HAFC.US,D,20250221,000000,24.53,24.625,23.49,23.71,282483,0
+HAFC.US,D,20250224,000000,23.87,23.945,23.3401,23.7,317102,0
+HAFC.US,D,20250225,000000,23.18,23.895,22.76,23.72,225685,0
+HAFC.US,D,20250226,000000,23.66,23.76,23.17,23.49,213602,0
+HAFC.US,D,20250227,000000,23.1,23.8,22.31,23.64,245757,0
+HAFC.US,D,20250228,000000,23.735,24.25,23.735,24.01,156056,0
+HAFC.US,D,20250303,000000,23.88,24.395,23.67,23.85,156601,0
+HAFC.US,D,20250304,000000,23.08,23.715,22.8,23.1,211150,0
+HAFC.US,D,20250305,000000,23.24,23.545,22.62,22.93,158262,0
+HAFC.US,D,20250306,000000,22.66,22.71,22.38,22.64,127052,0
+HAFC.US,D,20250307,000000,22.66,22.99,22.15,22.44,141962,0
+HAFC.US,D,20250310,000000,22.14,22.6,21.3,21.52,207600,0
+HAFC.US,D,20250311,000000,21.64,21.98,21.45,21.77,182422,0
+HAFC.US,D,20250312,000000,21.9,22.055,21.56,21.7,206161,0
+HAFC.US,D,20250313,000000,21.81,22.13,21.27,21.3,211201,0
+HAFC.US,D,20250314,000000,21.59,22.09,21.49,21.85,188478,0
+HAFC.US,D,20250317,000000,21.84,22.19,21.7652,22.13,215699,0
+HAFC.US,D,20250318,000000,21.95,22.19,21.71,21.84,214339,0
+HAFC.US,D,20250319,000000,21.92,22.33,21.88,22.06,120796,0
+HAFC.US,D,20250320,000000,21.81,22.435,21.46,22.1,224413,0
+HAFC.US,D,20250321,000000,21.6,22.5,21.581,22.46,594695,0
+HAFC.US,D,20250324,000000,22.76,23.07,22.71,22.92,143270,0
+HAFC.US,D,20250325,000000,22.98,23.5306,22.76,22.77,147728,0
+HAFC.US,D,20250326,000000,22.87,23.205,22.665,22.89,210951,0
+HAFC.US,D,20250327,000000,22.2,23.38,22.2,22.86,137295,0
+HAFC.US,D,20250328,000000,22.8,23.24,22.24,22.58,200539,0
+HAFC.US,D,20250331,000000,22.48,23.085,22.165,22.66,228323,0
+HAFC.US,D,20250401,000000,22.61,22.62,22.23,22.54,232727,0
+HAFC.US,D,20250402,000000,22.23,22.95,22.07,22.62,185851,0
+HAFC.US,D,20250403,000000,21.49,21.65,20.864,20.99,423635,0
+HAFC.US,D,20250404,000000,20.14,20.72,19.895,20.42,565848,0
+HAFC.US,D,20250407,000000,19.79,21.64,19.64,20.65,441754,0
+HAFC.US,D,20250408,000000,21.17,21.84,20.375,20.63,391288,0
+HAFC.US,D,20250409,000000,20.43,22.06,19.82,21.55,499087,0
+HAFC.US,D,20250410,000000,20.55,21.3,19.25,20.51,401648,0
+HAFC.US,D,20250411,000000,20.35,20.625,19.9,20.45,234925,0
+HAFC.US,D,20250414,000000,21.25,21.25,20.24,20.78,228164,0
+HAFC.US,D,20250415,000000,20.83,21.59,20.77,21.36,217453,0
+HAFC.US,D,20250416,000000,21.47,21.66,21.14,21.4,171785,0
+HAFC.US,D,20250417,000000,21.33,21.6,21.1,21.49,174879,0
+HAFC.US,D,20250421,000000,21.26,21.66,21.15,21.58,132177,0
+HAFC.US,D,20250422,000000,21.83,22.64,21.18,22.52,233986,0
+HAFC.US,D,20250423,000000,22.52,23.46,21.98,23.29,254699,0
+HAFC.US,D,20250424,000000,22.69,23.285,21.58,23.22,199958,0
+HAFC.US,D,20250425,000000,22.99,23.1,22.44,22.74,120889,0
+HAFC.US,D,20250428,000000,22.81,22.92,22.38,22.77,187800,0
+HAFC.US,D,20250429,000000,22.89,23.15,22.64,23.14,128789,0
+HAFC.US,D,20250430,000000,22.82,23.425,22.43,22.87,266886,0
+HAFC.US,D,20250501,000000,22.89,23.17,22.6,22.96,171146,0
+HAFC.US,D,20250502,000000,23.25,23.525,23.13,23.49,99425,0
+HAFC.US,D,20250505,000000,22.91,23.545,22.22,23.28,155855,0
+HAFC.US,D,20250506,000000,22.8,23.47,22.4075,23.21,156659,0
+HAFC.US,D,20250507,000000,23.51,23.68,22.92,22.99,129330,0
+HAFC.US,D,20250508,000000,23.26,23.64,23.045,23.52,132050,0
+HAFC.US,D,20250509,000000,23.59,23.72,23.17,23.35,96455,0
+HAFC.US,D,20250512,000000,24.34,24.5,23.56,24.01,116370,0
+HAFC.US,D,20250513,000000,23.74,24.37,23.64,24.22,87008,0
+HAFC.US,D,20250514,000000,24.13,24.155,23.66,23.66,131675,0
+HAFC.US,D,20250515,000000,23.74,24.085,23.7,24,115293,0
+HAFC.US,D,20250516,000000,23.96,23.96,23.61,23.86,162259,0
+HAFC.US,D,20250519,000000,23.63,23.75,23.1047,23.75,107760,0
+HAFC.US,D,20250520,000000,23.77,23.855,23.62,23.66,101063,0
+HAFC.US,D,20250521,000000,23.45,23.75,22.981,23.05,112381,0
+HAFC.US,D,20250522,000000,22.89,23.25,22.78,22.85,127310,0
+HAFC.US,D,20250523,000000,22.54,23.05,21.84,22.81,93281,0
+HAFC.US,D,20250527,000000,23,23.3,22.76,23.25,96374,0
+HAFC.US,D,20250528,000000,23.18,23.35,22.79,22.82,83699,0
+HAFC.US,D,20250529,000000,22.95,23.19,22.75,23.14,107994,0
+HAFC.US,D,20250530,000000,23.08,23.23,22.84,22.92,126599,0
+HAFC.US,D,20250602,000000,22.87,22.94,22.42,22.8,115579,0
+HAFC.US,D,20250603,000000,22.76,23.19,22.61,23.12,83759,0
+HAFC.US,D,20250604,000000,23.1,23.405,22.63,22.66,75121,0
+HAFC.US,D,20250605,000000,22.66,22.88,22.5,22.74,94369,0
+HAFC.US,D,20250606,000000,23.15,23.35,22.94,23.33,129784,0
+HAFC.US,D,20250609,000000,23.43,23.67,23.2,23.45,94723,0
+HAFC.US,D,20250610,000000,23.58,23.85,23.5,23.73,81741,0
+HAFC.US,D,20250611,000000,23.86,23.96,23.56,23.61,84337,0
+HAFC.US,D,20250612,000000,23.45,23.605,23.205,23.56,96704,0
+HAFC.US,D,20250613,000000,23.17,23.7784,22.74,22.98,142934,0
+HAFC.US,D,20250616,000000,23.23,23.475,22.71,22.74,197294,0
+HAFC.US,D,20250617,000000,22.55,22.77,22.3951,22.55,97540,0
+HAFC.US,D,20250618,000000,22.5,23.7508,22.5,22.72,102006,0
+HAFC.US,D,20250620,000000,22.85,23.045,22.68,22.8,524340,0
+HAFC.US,D,20250623,000000,22.8,23.64,22.75,23.63,138636,0
+HAFC.US,D,20250624,000000,23.84,24.27,23.6,24.17,212275,0
+HAFC.US,D,20250625,000000,24.25,24.484499,23.81,23.83,111951,0
+HAFC.US,D,20250626,000000,23.94,24.74,23.94,24.68,91355,0
+HAFC.US,D,20250627,000000,24.7,25.08,24.235,24.81,420429,0
+HAFC.US,D,20250630,000000,24.99,25.015,24.66,24.68,185878,0
+HAFC.US,D,20250701,000000,24.57,25.88,24.17,25.48,128831,0
+HAFC.US,D,20250702,000000,25.48,26.08,25.18,26.04,120205,0
+HAFC.US,D,20250703,000000,26.2,26.72,26.2,26.52,84127,0
+HAFC.US,D,20250707,000000,26.43,26.91,25.97,26.07,115308,0
+HAFC.US,D,20250708,000000,26.16,26.4,26.03,26.08,140666,0
+HAFC.US,D,20250709,000000,26.27,26.46,25.8,26.02,117258,0
+HAFC.US,D,20250710,000000,25.91,26.2599,25.91,26.05,124687,0
+HAFC.US,D,20250711,000000,25.95,25.96,25.45,25.8,132917,0
+HAFC.US,D,20250714,000000,25.81,26.27,24.715,26.24,138862,0
+HAFC.US,D,20250715,000000,26.14,26.37,25.39,25.41,133112,0
+HAFC.US,D,20250716,000000,25.52,26.095,25.14,25.71,154021,0
+HAFC.US,D,20250717,000000,25.66,26.29,25.66,26.19,135365,0
+HAFC.US,D,20250718,000000,26.37,26.415,25.66,25.93,168274,0
+HAFC.US,D,20250721,000000,25.99,26.42,25.9,25.92,98609,0
+HAFC.US,D,20250722,000000,25.9,26.55,25.86,26.12,263501,0
+HAFC.US,D,20250723,000000,25.37,25.37,22.8775,23.17,458866,0
+HAFC.US,D,20250724,000000,23.01,23.65,22.7749,23.09,237927,0
+HAFC.US,D,20250725,000000,23.1,23.4,22.92,23.4,180829,0
+HAFC.US,D,20250728,000000,23.38,23.69,23.36,23.61,116399,0
+HAFC.US,D,20250729,000000,23.88,23.95,23.365,23.44,120786,0
+HAFC.US,D,20250730,000000,23.56,23.695,22.805,23.01,162337,0
+HAFC.US,D,20250731,000000,22.9,23.04,22.51,22.81,378277,0
+HAFC.US,D,20250801,000000,22.51,22.955,22,22.43,300409,0
+HAFC.US,D,20250804,000000,22.18,22.515,22.07,22.48,157804,0
+HAFC.US,D,20250805,000000,22.6,22.68,22.12,22.51,197292,0
+HAFC.US,D,20250806,000000,22.54,22.655,22.43,22.52,161320,0
+HAFC.US,D,20250807,000000,22.75,22.75,22.35,22.37,129618,0
+HAFC.US,D,20250808,000000,22.56,23.36,22.56,22.76,143312,0
+HAFC.US,D,20250811,000000,22.8,23.045,22.58,22.87,136739,0
+HAFC.US,D,20250812,000000,23.03,23.99,23.03,23.97,191179,0
+HAFC.US,D,20250813,000000,24.19,24.375,23.945,24.24,179796,0
+HAFC.US,D,20250814,000000,23.96,24.225,23.77,24.16,114404,0
+HAFC.US,D,20250815,000000,24.22,24.22,23.54,23.6,266702,0
+HAFC.US,D,20250818,000000,23.54,23.84,23.37,23.81,100997,0
+HAFC.US,D,20250819,000000,23.74,24.215,23.72,23.83,95075,0
+HAFC.US,D,20250820,000000,23.83,23.88,23.65,23.81,93688,0
+HAFC.US,D,20250821,000000,23.77,23.925,23.51,23.63,95529,0
+HAFC.US,D,20250822,000000,23.75,25.02,23.74,24.95,224529,0
+HAFC.US,D,20250825,000000,24.92,25.09,24.68,24.99,113788,0
+HAFC.US,D,20250826,000000,24.98,25.38,24.5575,25.26,143996,0
+HAFC.US,D,20250827,000000,25.18,25.52,25.03,25.43,120464,0
+HAFC.US,D,20250828,000000,25.64,25.64,25.26,25.28,181310,0
+HAFC.US,D,20250829,000000,25.4,25.51,25.11,25.16,363186,0
+HAFC.US,D,20250902,000000,24.83,25.01,24.58,24.85,170603,0
+HAFC.US,D,20250903,000000,24.71,25.05,24.63,24.88,201023,0
+HAFC.US,D,20250904,000000,24.97,25.35,24.9,25.3,189594,0
+HAFC.US,D,20250905,000000,25.41,25.69,24.77,24.94,141422,0
+HAFC.US,D,20250908,000000,24.94,25.16,24.465,25.14,132742,0
+HAFC.US,D,20250909,000000,25.12,25.21,24.84,24.95,104661,0
+HAFC.US,D,20250910,000000,24.98,25.17,24.92,25.04,86945,0
+HAFC.US,D,20250911,000000,25.06,25.27,24.805,25.11,160681,0
+HAFC.US,D,20250912,000000,25.01,25.245,24.78,24.84,98790,0
+HAFC.US,D,20250915,000000,24.92,25.04,24.59,24.88,130618,0
+HAFC.US,D,20250916,000000,24.78,24.78,24.355,24.52,107206,0
+HAFC.US,D,20250917,000000,24.63,25.41,24.335,24.85,114825,0
+HAFC.US,D,20250918,000000,24.98,25.62,24.655,25.58,127784,0
+HAFC.US,D,20250919,000000,25.52,25.62,25.09,25.19,486720,0
+HAFC.US,D,20250922,000000,25.12,25.21,24.69,25.08,143916,0
+HAFC.US,D,20250923,000000,25.01,25.425,24.85,24.88,131228,0
+HAFC.US,D,20250924,000000,24.98,25.13,24.74,24.88,124898,0
+HAFC.US,D,20250925,000000,24.82,25,24.64,24.82,115707,0
+HAFC.US,D,20250926,000000,24.87,25.355,24.855,25.11,126036,0
+HAFC.US,D,20250929,000000,25.17,25.17,24.59,24.68,136764,0
+HAFC.US,D,20250930,000000,24.61,24.78,24.37,24.69,95181,0
+HAFC.US,D,20251001,000000,24.45,24.735,24.16,24.48,130418,0
+HAFC.US,D,20251002,000000,24.45,24.65,24.17,24.55,108752,0
+HAFC.US,D,20251003,000000,24.65,25.05,24.65,24.76,132371,0
+HAFC.US,D,20251006,000000,25.02,25.29,23.76,25.08,154255,0
+HAFC.US,D,20251007,000000,25.15,25.41,24.7274,24.89,107205,0
+HAFC.US,D,20251008,000000,25.07,25.24,24.56,24.65,120383,0
+HAFC.US,D,20251009,000000,24.59,24.62,24.2997,24.49,138601,0
+HAFC.US,D,20251010,000000,24.66,25,23.78,23.83,146731,0
+HAFC.US,D,20251013,000000,24.21,24.35,23.78,24.1,84383,0
+HAFC.US,D,20251014,000000,23.88,24.995,23.88,24.84,111301,0
+HAFC.US,D,20251015,000000,25.01,25.01,24.32,24.48,104569,0
+HAFC.US,D,20251016,000000,24.3,24.3,22.85,22.96,171130,0
+HAFC.US,D,20251017,000000,23.19,23.4,23,23.31,152973,0
+HAFC.US,D,20251020,000000,23.48,24.148,23.225,24.1,134302,0
+HAFC.US,D,20251021,000000,23.98,24.51,23.96,24.45,111792,0
+HAFC.US,D,20251022,000000,25.51,26.54,25.21,26.46,295226,0
+HAFC.US,D,20251023,000000,26.4,26.5,25.98,26.03,421429,0
+HAFC.US,D,20251024,000000,26.41,27.26,26.05,27.05,214412,0
+HAFC.US,D,20251027,000000,27.28,27.5,26.91,27.19,214922,0
+HAFC.US,D,20251028,000000,27.04,27.35,26.88,27.32,115141,0
+HAFC.US,D,20251029,000000,27.19,27.61,26.59,26.91,406883,0
+HAFC.US,D,20251030,000000,26.73,27.275,26.4201,26.86,171389,0
+HAFC.US,D,20251031,000000,26.62,26.63,26.1001,26.4,197142,0
+HAFC.US,D,20251103,000000,26.19,26.865,25.675,26.85,208063,0
+HAFC.US,D,20251104,000000,26.43,26.555,26.15,26.54,216999,0
+HAFC.US,D,20251105,000000,26.58,26.85,26.405,26.74,144721,0
+HAFC.US,D,20251106,000000,26.72,26.75,26.26,26.41,133558,0
+HAFC.US,D,20251107,000000,26.44,26.7955,26.1969,26.59,107973,0
+HAFC.US,D,20251110,000000,26.76,27.08,26.55,26.99,106429,0
+HAFC.US,D,20251111,000000,26.97,27.1789,26.67,26.91,87908,0
+HAFC.US,D,20251112,000000,26.91,27.325,26.88,26.9,182029,0
+HAFC.US,D,20251113,000000,26.7,27.3,26.7,26.9,170207,0
+HAFC.US,D,20251114,000000,26.81,27.1127,26.35,27.03,106435,0
+HAFC.US,D,20251117,000000,26.91,27.1,25.83,25.97,148347,0
+HAFC.US,D,20251118,000000,25.91,26.195,25.78,25.91,104080,0
+HAFC.US,D,20251119,000000,25.87,26.3748,25.82,26.27,92730,0
+HAFC.US,D,20251120,000000,26.6,27.11,26.27,26.46,148130,0
+HAFC.US,D,20251121,000000,26.48,27.48,26.32,27.26,202011,0
+HAFC.US,D,20251124,000000,27.4,27.59,27.07,27.23,159558,0
+HAFC.US,D,20251125,000000,27.44,28.38,27.44,28.11,220638,0
+HAFC.US,D,20251126,000000,27.97,28.33,27.7601,27.89,330376,0
+HAFC.US,D,20251128,000000,27.88,28.065,27.53,27.62,72687,0
+HAFC.US,D,20251201,000000,27.46,28.27,27.46,28.22,152907,0
+HAFC.US,D,20251202,000000,28.22,28.265,28,28.13,145613,0
+HAFC.US,D,20251203,000000,28.25,28.53,28.03,28.14,383680,0
+HAFC.US,D,20251204,000000,28.11,28.25,27.99,28.2,191568,0
+HAFC.US,D,20251205,000000,28.15,28.405,27.94,28.11,178671,0
+HAFC.US,D,20251208,000000,28.19,28.44,28.15,28.27,190920,0
+HAFC.US,D,20251209,000000,28.36,28.72,28.18,28.25,244952,0
+HAFC.US,D,20251210,000000,28.22,29.265,28,29.13,339861,0
+HAFC.US,D,20251211,000000,29.02,29.28,28.93,29.08,178969,0
+HAFC.US,D,20251212,000000,29.22,29.22,28.81,29.04,270157,0
+HAFC.US,D,20251215,000000,29.21,29.46,28.93,29.02,750222,0
+HAFC.US,D,20251216,000000,29,29.105,28.64,28.74,363786,0
+HAFC.US,D,20251217,000000,28.73,28.95,28.415,28.84,600349,0
+HAFC.US,D,20251218,000000,28.93,29.12,28.73,28.85,1195775,0
+HAFC.US,D,20251219,000000,28.73,28.92,28.145,28.52,497800,0
+HAFC.US,D,20251222,000000,28.48,28.75,28.222,28.33,309527,0
+HAFC.US,D,20251223,000000,28.31,28.53,28.2,28.25,631192,0
+HAFC.US,D,20251224,000000,28.27,28.27,28.07,28.1,118038,0
+HAFC.US,D,20251226,000000,28.09,28.09,27.69,27.75,156470,0
+HAFC.US,D,20251229,000000,27.84,28.02,27.45,27.51,428958,0
+HAFC.US,D,20251230,000000,27.5,27.54,27.21,27.24,220937,0
+HAFC.US,D,20251231,000000,27.29,27.46,26.95,27.03,205275,0
+HAFC.US,D,20260102,000000,27.11,27.11,26.505,26.85,255145,0
+HAFC.US,D,20260105,000000,26.79,27.66,26.79,27.45,349277,0
+HAFC.US,D,20260106,000000,27.27,27.71,27.01,27.66,280318,0
+HAFC.US,D,20260107,000000,27.62,27.7,27.26,27.57,199461,0
+HAFC.US,D,20260108,000000,27.42,27.99,27.42,27.9,276679,0
+HAFC.US,D,20260109,000000,27.96,28.23,27.52,28.02,397626,0
+HAFC.US,D,20260112,000000,27.84,27.99,27.57,27.71,225454,0
+HAFC.US,D,20260113,000000,27.86,28.19,27.62,27.9,178276,0
+HAFC.US,D,20260114,000000,27.82,28.27,27.73,28.19,156477,0
+HAFC.US,D,20260115,000000,28.19,28.995,28.14,28.86,183521,0
+HAFC.US,D,20260116,000000,28.79,28.985,28.26557,28.64,212614,0
+HAFC.US,D,20260120,000000,28.14,28.44,27.92,28.09,174187,0
+HAFC.US,D,20260121,000000,28.37,29.61,28.37,29.55,196341,0
+HAFC.US,D,20260122,000000,29.67,30.2,28.645,29.57,417600,0
+HAFC.US,D,20260123,000000,29.68,29.68,28.75,28.97,359931,0
+HAFC.US,D,20260126,000000,28.85,29.02,28.02,28.41,213945,0
+HAFC.US,D,20260127,000000,28.44,28.75,28.32,28.46,312110,0
+HAFC.US,D,20260128,000000,27.44,27.91,24.54,24.77,707181,0
+HAFC.US,D,20260129,000000,25.97,26.6,25.52,26.57,470588,0
+HAFC.US,D,20260130,000000,26.39,26.71,26.165,26.57,546436,0
+HAFC.US,D,20260202,000000,26.74,27.8,26.63,27.44,277596,0
+HAFC.US,D,20260203,000000,27.46,28.145,26.88,27.45,361826,0
+HAFC.US,D,20260204,000000,27.61,28.49,27.375,27.9,396313,0
+HAFC.US,D,20260205,000000,27.94,28.14,27.62,27.96,256544,0
+HAFC.US,D,20260206,000000,28.19,28.4265,27.91,28.09,230596,0
+HAFC.US,D,20260209,000000,27.75,27.91,27.32,27.37,233292,0
+HAFC.US,D,20260210,000000,27.46,27.77,26.995,27.36,219882,0
+HAFC.US,D,20260211,000000,27.47,27.61,26.81,26.87,264516,0
+HAFC.US,D,20260212,000000,27.16,27.37,26.36,26.77,249695,0
+HAFC.US,D,20260213,000000,26.73,27,26.365,26.85,185271,0
+HAFC.US,D,20260217,000000,26.92,27.44,26.6532,27.3,293192,0
+HAFC.US,D,20260218,000000,27.44,27.94,27.041,27.38,638537,0
diff --git a/daily/us/nasdaq stocks/1/hcmau.us.txt b/daily/us/nasdaq stocks/1/hcmau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f932dfce973fe1fbc9ce22d7430cd0b0eedf13be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcmau.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCMAU.US,D,20250801,000000,10.05,10.105,10.05,10.09,9263844,0
+HCMAU.US,D,20250804,000000,10.09,10.12,10.09,10.1,1098606,0
+HCMAU.US,D,20250805,000000,10.11,10.15,10.1,10.13,318760,0
+HCMAU.US,D,20250806,000000,10.1,10.15,10.1,10.12,196551,0
+HCMAU.US,D,20250807,000000,10.14,10.14,10.12,10.12,90132,0
+HCMAU.US,D,20250808,000000,10.11,10.11,10.1,10.1,13770,0
+HCMAU.US,D,20250811,000000,10.1,10.13,10.1,10.125,106865,0
+HCMAU.US,D,20250812,000000,10.13,10.14,10.12,10.14,39050,0
+HCMAU.US,D,20250813,000000,10.15,10.17,10.14,10.15,99675,0
+HCMAU.US,D,20250814,000000,10.15,10.17,10.15,10.17,15861,0
+HCMAU.US,D,20250815,000000,10.15,10.16,10.15,10.155,25766,0
+HCMAU.US,D,20250818,000000,10.15,10.1512,10.14,10.15,26992,0
+HCMAU.US,D,20250819,000000,10.15,10.17,10.15,10.15,3467,0
+HCMAU.US,D,20250820,000000,10.15,10.17,10.1,10.16,157063,0
+HCMAU.US,D,20250821,000000,10.1,10.15,10.1,10.15,27494,0
+HCMAU.US,D,20250822,000000,10.14,10.15,10.14,10.15,6273,0
+HCMAU.US,D,20250825,000000,10.1035,10.17,10.1035,10.16,9256,0
+HCMAU.US,D,20250826,000000,10.12,10.12,10.1094,10.12,240043,0
+HCMAU.US,D,20250827,000000,10.12,10.14,10.12,10.13,15840,0
+HCMAU.US,D,20250828,000000,10.13,10.14,10.11,10.125,44559,0
+HCMAU.US,D,20250829,000000,10.13,10.13,10.13,10.13,4587,0
+HCMAU.US,D,20250902,000000,10.13,10.144,10.12,10.13,39357,0
+HCMAU.US,D,20250903,000000,10.135,10.135,10.105,10.12,29681,0
+HCMAU.US,D,20250904,000000,10.12,10.125,10.1,10.11,277994,0
+HCMAU.US,D,20250905,000000,10.1197,10.1197,10.1,10.11,93422,0
+HCMAU.US,D,20250908,000000,10.11,10.12,10.1,10.12,86313,0
+HCMAU.US,D,20250909,000000,10.11,10.11,10.1,10.11,96250,0
+HCMAU.US,D,20250910,000000,10.11,10.12,10.11,10.12,39332,0
+HCMAU.US,D,20250911,000000,10.12,10.15,10.12,10.15,720316,0
+HCMAU.US,D,20250912,000000,10.1641,10.1814,10.14,10.15,143742,0
+HCMAU.US,D,20250915,000000,10.16,10.16,10.13,10.14,12637,0
+HCMAU.US,D,20250916,000000,10.15,10.17,10.13,10.13,24072,0
+HCMAU.US,D,20250917,000000,10.13,10.15,10.13,10.15,9807,0
+HCMAU.US,D,20250918,000000,10.1401,10.16,10.14,10.1501,7521,0
+HCMAU.US,D,20250919,000000,10.15,10.29,10.14,10.29,177436,0
+HCMAU.US,D,20250922,000000,10.51,10.51,10.2,10.295,46658,0
+HCMAU.US,D,20250923,000000,10.3,10.4,10.3,10.37,61064,0
+HCMAU.US,D,20250924,000000,10.3,10.4,10.3,10.38,158684,0
+HCMAU.US,D,20250925,000000,10.4,10.4,10.37,10.38,15401,0
+HCMAU.US,D,20250926,000000,10.35,10.39,10.33,10.39,11542,0
+HCMAU.US,D,20250929,000000,10.35,10.3714,10.35,10.35,1539,0
+HCMAU.US,D,20250930,000000,10.35,10.35,10.3,10.31,161105,0
+HCMAU.US,D,20251001,000000,10.33,10.34,10.3299,10.335,10349,0
+HCMAU.US,D,20251002,000000,10.33,10.34,10.315,10.32,12277,0
+HCMAU.US,D,20251003,000000,10.3101,10.3814,10.3101,10.37,3539,0
+HCMAU.US,D,20251006,000000,10.38,10.38,10.37,10.37,690,0
+HCMAU.US,D,20251007,000000,10.38,10.38,10.34,10.38,13403,0
+HCMAU.US,D,20251008,000000,10.36,10.425,10.36,10.42,10804,0
+HCMAU.US,D,20251009,000000,10.4102,10.4102,10.38,10.38,879,0
+HCMAU.US,D,20251013,000000,10.42,10.455,10.415,10.455,19236,0
+HCMAU.US,D,20251014,000000,10.46,10.57,10.45,10.56,22512,0
+HCMAU.US,D,20251015,000000,10.57,10.704,10.569,10.65,6488,0
+HCMAU.US,D,20251017,000000,10.59,10.76,10.5801,10.5801,791,0
+HCMAU.US,D,20251020,000000,10.76,10.76,10.59,10.5901,2958,0
+HCMAU.US,D,20251021,000000,10.59,10.59,10.58,10.58,2155,0
+HCMAU.US,D,20251022,000000,10.58,10.5801,10.58,10.58,1846,0
+HCMAU.US,D,20251024,000000,10.69,10.99,10.55,10.55,3035,0
+HCMAU.US,D,20251027,000000,10.55,10.55,10.55,10.55,243,0
+HCMAU.US,D,20251028,000000,10.55,10.55,10.55,10.55,135,0
+HCMAU.US,D,20251029,000000,10.55,10.55,10.55,10.55,255,0
+HCMAU.US,D,20251030,000000,10.55,10.55,10.55,10.55,131,0
+HCMAU.US,D,20251031,000000,10.55,10.55,10.44,10.49,11886,0
+HCMAU.US,D,20251103,000000,10.51,10.51,10.51,10.51,793,0
+HCMAU.US,D,20251104,000000,10.51,10.51,10.47,10.47,1918,0
+HCMAU.US,D,20251110,000000,10.46,10.46,10.46,10.46,115,0
+HCMAU.US,D,20251112,000000,10.45,10.45,10.45,10.45,111,0
+HCMAU.US,D,20251113,000000,10.45,10.45,10.45,10.45,114,0
+HCMAU.US,D,20251114,000000,10.4599,10.4599,10.45,10.45,200,0
+HCMAU.US,D,20251117,000000,10.45,10.45,10.45,10.45,2017,0
+HCMAU.US,D,20251118,000000,10.44,10.4741,10.41,10.4741,2300,0
+HCMAU.US,D,20251120,000000,10.41,10.41,10.41,10.41,120,0
+HCMAU.US,D,20251121,000000,10.41,10.48,10.18,10.48,8793,0
+HCMAU.US,D,20251125,000000,10.3,10.42,10.3,10.3,1263,0
+HCMAU.US,D,20251126,000000,10.3,10.3,10.3,10.3,103,0
+HCMAU.US,D,20251128,000000,10.29,10.29,10.29,10.29,278,0
+HCMAU.US,D,20251201,000000,10.33,10.33,10.33,10.33,560,0
+HCMAU.US,D,20251202,000000,10.29,10.29,10.29,10.29,105,0
+HCMAU.US,D,20251211,000000,10.29,10.2905,10.27,10.27,2793,0
+HCMAU.US,D,20251212,000000,10.2981,10.2981,10.27,10.27,7344,0
+HCMAU.US,D,20251217,000000,10.27,10.27,10.27,10.27,5000,0
+HCMAU.US,D,20251218,000000,10.21,10.21,10.21,10.21,100,0
+HCMAU.US,D,20251223,000000,10.25,10.25,10.25,10.25,500,0
+HCMAU.US,D,20251231,000000,10.285,10.285,10.24,10.285,638,0
+HCMAU.US,D,20260102,000000,10.23,10.23,10.22,10.22,3617,0
+HCMAU.US,D,20260105,000000,10.23,10.25,10.21,10.25,7372,0
+HCMAU.US,D,20260106,000000,10.215,10.24,10.215,10.2199,120729,0
+HCMAU.US,D,20260107,000000,10.25,10.28,10.21,10.26,35141,0
+HCMAU.US,D,20260108,000000,10.22,10.25,10.21,10.2201,3304,0
+HCMAU.US,D,20260109,000000,10.24,10.24,10.23,10.23,268,0
+HCMAU.US,D,20260112,000000,10.23,10.23,10.22,10.22,13711,0
+HCMAU.US,D,20260113,000000,10.21,10.2211,10.2,10.21,46784,0
+HCMAU.US,D,20260114,000000,10.23,10.23,10.23,10.23,100,0
+HCMAU.US,D,20260115,000000,10.23,10.26,10.2,10.26,20269,0
+HCMAU.US,D,20260116,000000,10.25,10.29,10.23,10.24,12202,0
+HCMAU.US,D,20260120,000000,10.26,10.2713,10.23,10.23,20233,0
+HCMAU.US,D,20260121,000000,10.2527,10.3218,10.23,10.25,13826,0
+HCMAU.US,D,20260122,000000,10.3,10.33,10.3,10.32,7653,0
+HCMAU.US,D,20260123,000000,10.34,10.34,10.3399,10.3399,3534,0
+HCMAU.US,D,20260126,000000,10.31,10.31,10.31,10.31,120,0
+HCMAU.US,D,20260127,000000,10.3,10.33,10.3,10.33,7294,0
+HCMAU.US,D,20260128,000000,10.34,10.35,10.34,10.35,2027,0
+HCMAU.US,D,20260203,000000,10.3899,10.39,10.3899,10.3899,500,0
+HCMAU.US,D,20260209,000000,10.33,10.38,10.33,10.38,400,0
+HCMAU.US,D,20260210,000000,10.33,10.4,10.33,10.4,350,0
+HCMAU.US,D,20260211,000000,10.39,10.42,10.39,10.4001,2550,0
+HCMAU.US,D,20260212,000000,10.38,10.38,10.38,10.38,100,0
+HCMAU.US,D,20260217,000000,10.3795,10.42,10.3795,10.42,367,0
diff --git a/daily/us/nasdaq stocks/1/hfbl.us.txt b/daily/us/nasdaq stocks/1/hfbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6d9060217515fc4f31f86826e571ed0befbd2c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hfbl.us.txt	
@@ -0,0 +1,2858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFBL.US,D,20050225,000000,4.48813,4.48813,4.48813,4.48813,3574.2609346643,0
+HFBL.US,D,20050228,000000,4.48813,4.48813,4.46274,4.47133,34978.142772798,0
+HFBL.US,D,20050301,000000,4.47133,4.48397,4.47133,4.48397,19388.08735891,0
+HFBL.US,D,20050302,000000,4.48397,4.49948,4.46274,4.48813,145552.410583,0
+HFBL.US,D,20050303,000000,4.49948,4.50798,4.48397,4.48813,32348.580266475,0
+HFBL.US,D,20050307,000000,4.50798,4.50798,4.50798,4.50798,3348.4648472903,0
+HFBL.US,D,20050308,000000,4.48813,4.50798,4.48397,4.48813,125276.32695222,0
+HFBL.US,D,20050309,000000,4.50798,4.50798,4.50798,4.50798,5460.62017582,0
+HFBL.US,D,20050310,000000,4.49159,4.49159,4.48813,4.48813,2457.4309598952,0
+HFBL.US,D,20050311,000000,4.49159,4.49159,4.48813,4.48813,9580.6393665137,0
+HFBL.US,D,20050315,000000,4.50798,4.50798,4.48813,4.48813,11907.452858825,0
+HFBL.US,D,20050316,000000,4.48813,4.48813,4.48813,4.48813,1595.7606892439,0
+HFBL.US,D,20050317,000000,4.48813,4.48813,4.48813,4.48813,23955.648570318,0
+HFBL.US,D,20050321,000000,4.48397,4.50324,4.48397,4.50324,8254.2139205052,0
+HFBL.US,D,20050323,000000,4.48813,4.48813,4.44309,4.44309,11803.161392459,0
+HFBL.US,D,20050324,000000,4.44309,4.44309,4.44309,4.44309,11803.161392459,0
+HFBL.US,D,20050329,000000,4.4184,4.44309,4.39766,4.44309,8920.4642590346,0
+HFBL.US,D,20050331,000000,4.37366,4.37366,4.35312,4.35312,3476.0446993491,0
+HFBL.US,D,20050401,000000,4.35312,4.35312,4.31125,4.32033,5787.6701140343,0
+HFBL.US,D,20050406,000000,4.30769,4.30769,4.17318,4.17318,27862.022135738,0
+HFBL.US,D,20050407,000000,4.26216,4.26216,4.17318,4.25416,8410.1448507993,0
+HFBL.US,D,20050411,000000,4.26216,4.26216,4.26216,4.26216,2222.5220259456,0
+HFBL.US,D,20050412,000000,4.26216,4.26216,4.26216,4.26216,1644.3625376472,0
+HFBL.US,D,20050419,000000,4.19372,4.21771,4.19372,4.21771,8644.0412462405,0
+HFBL.US,D,20050421,000000,4.26216,4.26216,4.26216,4.26216,3927.6368740971,0
+HFBL.US,D,20050426,000000,4.19372,4.35312,4.19372,4.35312,2560.7098877524,0
+HFBL.US,D,20050502,000000,4.19372,4.34907,4.19372,4.34907,3875.9974101685,0
+HFBL.US,D,20050504,000000,4.34907,4.34907,4.34907,4.34907,6687.816848005,0
+HFBL.US,D,20050505,000000,4.34907,4.34907,4.34907,4.34907,1795.2307753994,0
+HFBL.US,D,20050506,000000,4.38976,4.38976,4.38976,4.38976,4457.1945139921,0
+HFBL.US,D,20050517,000000,4.35312,4.35312,4.35312,4.35312,659.16256897066,0
+HFBL.US,D,20050518,000000,4.39331,4.39331,4.39331,4.39331,11141.973746472,0
+HFBL.US,D,20050519,000000,4.39331,4.39331,4.37366,4.37366,5576.049565778,0
+HFBL.US,D,20050520,000000,4.4184,4.44309,4.4184,4.44309,15606.256030023,0
+HFBL.US,D,20050523,000000,4.43884,4.43884,4.4184,4.4184,6687.816848005,0
+HFBL.US,D,20050524,000000,4.39766,4.39766,4.39766,4.39766,3562.1104725634,0
+HFBL.US,D,20050525,000000,4.39766,4.39766,4.26216,4.26216,1665.6258463237,0
+HFBL.US,D,20050531,000000,4.2829,4.2829,4.21771,4.21771,10028.181387228,0
+HFBL.US,D,20050601,000000,4.26216,4.26216,4.26216,4.26216,2222.5220259456,0
+HFBL.US,D,20050603,000000,4.30769,4.30769,4.30769,4.30769,16723.086004792,0
+HFBL.US,D,20050607,000000,4.37366,4.37366,4.37366,4.37366,197.44500913868,0
+HFBL.US,D,20050616,000000,4.32803,4.32803,4.32803,4.32803,3785.8814829206,0
+HFBL.US,D,20050620,000000,4.30769,4.32803,4.30769,4.32803,459.69248281518,0
+HFBL.US,D,20050623,000000,4.2829,4.2829,4.2829,4.2829,1335.5382925842,0
+HFBL.US,D,20050624,000000,4.2829,4.2829,4.2829,4.2829,1795.2307753994,0
+HFBL.US,D,20050630,000000,4.2829,4.2829,4.2829,4.2829,13367.533387942,0
+HFBL.US,D,20050701,000000,4.2829,4.2829,4.2829,4.2829,3348.4648472903,0
+HFBL.US,D,20050705,000000,4.32803,4.32803,4.2829,4.2829,11599.64115227,0
+HFBL.US,D,20050706,000000,4.2829,4.2829,4.2829,4.2829,12924.041521262,0
+HFBL.US,D,20050712,000000,4.2829,4.2829,4.2829,4.2829,4457.1945139921,0
+HFBL.US,D,20050713,000000,4.2829,4.37366,4.2829,4.32803,9358.8934331733,0
+HFBL.US,D,20050714,000000,4.37366,4.37366,4.32803,4.37366,8343.3173092447,0
+HFBL.US,D,20050715,000000,4.37366,4.37366,4.37366,4.37366,2222.5220259456,0
+HFBL.US,D,20050718,000000,4.37366,4.37366,4.37366,4.37366,350.3383239076,0
+HFBL.US,D,20050719,000000,4.35766,4.35766,4.35766,4.35766,2222.5220259456,0
+HFBL.US,D,20050720,000000,4.35766,4.35766,4.33584,4.33584,3755.5053276685,0
+HFBL.US,D,20050721,000000,4.35312,4.35312,4.35312,4.35312,2222.5220259456,0
+HFBL.US,D,20050722,000000,4.35312,4.37366,4.35312,4.37366,2776.3805900423,0
+HFBL.US,D,20050725,000000,4.32803,4.40961,4.29979,4.39766,18942.570415213,0
+HFBL.US,D,20050729,000000,4.36122,4.36122,4.36122,4.36122,1795.2307753994,0
+HFBL.US,D,20050801,000000,4.39766,4.39766,4.35312,4.35312,10694.431725757,0
+HFBL.US,D,20050802,000000,4.39331,4.39331,4.39331,4.39331,441.46678966392,0
+HFBL.US,D,20050804,000000,4.39766,4.39766,4.39766,4.39766,3562.1104725634,0
+HFBL.US,D,20050805,000000,4.39766,4.39766,4.39766,4.39766,4457.1945139921,0
+HFBL.US,D,20050808,000000,4.39766,4.4184,4.39766,4.4184,4700.2037560089,0
+HFBL.US,D,20050809,000000,4.40961,4.4184,4.39766,4.39766,8254.2139205052,0
+HFBL.US,D,20050811,000000,4.39766,4.44309,4.39766,4.4184,71547.996080806,0
+HFBL.US,D,20050812,000000,4.44774,4.44774,4.42107,4.42107,18901.056336367,0
+HFBL.US,D,20050815,000000,4.42107,4.42107,4.4184,4.42107,11141.973746472,0
+HFBL.US,D,20050816,000000,4.42107,4.42107,4.42107,4.42107,17831.815671493,0
+HFBL.US,D,20050817,000000,4.42107,4.42107,4.4184,4.4184,10028.181387228,0
+HFBL.US,D,20050818,000000,4.4184,4.4184,4.4184,4.4184,559.93379514712,0
+HFBL.US,D,20050819,000000,4.39766,4.39766,4.39766,4.39766,1125.9428213447,0
+HFBL.US,D,20050822,000000,4.4184,4.4184,4.4184,4.4184,459.69248281518,0
+HFBL.US,D,20050823,000000,4.4184,4.4184,4.4184,4.4184,9441.9215908624,0
+HFBL.US,D,20050824,000000,4.40961,4.4184,4.39766,4.39766,6915.6380123958,0
+HFBL.US,D,20050825,000000,4.39766,4.39766,4.39766,4.39766,4457.1945139921,0
+HFBL.US,D,20050826,000000,4.4184,4.4184,4.4184,4.4184,15606.256030023,0
+HFBL.US,D,20050830,000000,4.39766,4.39766,4.32803,4.32803,17831.815671493,0
+HFBL.US,D,20050831,000000,4.39766,4.40605,4.39766,4.39766,271892.91550756,0
+HFBL.US,D,20050901,000000,4.39766,4.39766,4.39766,4.39766,197.44500913868,0
+HFBL.US,D,20050906,000000,4.39766,4.39766,4.39766,4.39766,9580.6393665137,0
+HFBL.US,D,20050909,000000,4.41386,4.4184,4.40181,4.4184,4706.2789870594,0
+HFBL.US,D,20050913,000000,4.39766,4.39766,4.39766,4.39766,2222.5220259456,0
+HFBL.US,D,20050919,000000,4.39766,4.39766,4.39766,4.39766,2222.5220259456,0
+HFBL.US,D,20050920,000000,4.4184,4.4184,4.4184,4.4184,604.48548951688,0
+HFBL.US,D,20050921,000000,4.39766,4.39766,4.39766,4.39766,6687.816848005,0
+HFBL.US,D,20050922,000000,4.39766,4.39766,4.39766,4.39766,2222.5220259456,0
+HFBL.US,D,20050926,000000,4.4184,4.4184,4.4184,4.4184,459.69248281518,0
+HFBL.US,D,20050928,000000,4.39766,4.39766,4.39766,4.39766,1125.9428213447,0
+HFBL.US,D,20051003,000000,4.33208,4.35312,4.26216,4.26216,24749.478760907,0
+HFBL.US,D,20051004,000000,4.26216,4.26216,4.26216,4.26216,4457.1945139921,0
+HFBL.US,D,20051005,000000,4.2829,4.37366,4.2829,4.35312,6804.2587764714,0
+HFBL.US,D,20051006,000000,4.37366,4.37366,4.37366,4.37366,3348.4648472903,0
+HFBL.US,D,20051007,000000,4.37366,4.4184,4.37366,4.4184,10470.6607154,0
+HFBL.US,D,20051010,000000,4.4184,4.4184,4.4184,4.4184,2674.1142006936,0
+HFBL.US,D,20051011,000000,4.39766,4.39766,4.39766,4.39766,1125.9428213447,0
+HFBL.US,D,20051012,000000,4.30769,4.30769,4.26216,4.26216,23402.80254473,0
+HFBL.US,D,20051014,000000,4.32803,4.32803,4.2432,4.2432,1335.5382925842,0
+HFBL.US,D,20051017,000000,4.2432,4.2432,4.2432,4.2432,1213.0211330674,0
+HFBL.US,D,20051018,000000,4.2432,4.35312,4.2432,4.35312,5576.049565778,0
+HFBL.US,D,20051020,000000,4.2432,4.2432,4.2432,4.2432,13367.533387942,0
+HFBL.US,D,20051026,000000,4.2829,4.2829,4.2829,4.2829,559.93379514712,0
+HFBL.US,D,20051027,000000,4.29159,4.29159,4.29159,4.29159,1125.9428213447,0
+HFBL.US,D,20051028,000000,4.29159,4.29159,4.29159,4.29159,378.6894021429,0
+HFBL.US,D,20051101,000000,4.26216,4.2829,4.23885,4.2829,8355.4677713455,0
+HFBL.US,D,20051104,000000,4.2829,4.2829,4.2829,4.2829,659.16256897066,0
+HFBL.US,D,20051110,000000,4.2829,4.2829,4.2829,4.2829,4868.2851484039,0
+HFBL.US,D,20051111,000000,4.2829,4.2829,4.2829,4.2829,1083.4162039917,0
+HFBL.US,D,20051116,000000,4.30769,4.30769,4.30769,4.30769,197.44500913868,0
+HFBL.US,D,20051117,000000,4.2667,4.2829,4.2667,4.2829,4010.6650317862,0
+HFBL.US,D,20051118,000000,4.2667,4.30769,4.23885,4.26216,22507.718503301,0
+HFBL.US,D,20051121,000000,4.2829,4.28714,4.26216,4.26216,20296.334400948,0
+HFBL.US,D,20051123,000000,4.26216,4.26216,4.26216,4.26216,1335.5382925842,0
+HFBL.US,D,20051125,000000,4.2829,4.2829,4.2829,4.2829,4216.2103489921,0
+HFBL.US,D,20051128,000000,4.2829,4.2829,4.2586,4.2586,7517.0858863874,0
+HFBL.US,D,20051130,000000,4.2829,4.2829,4.23885,4.2829,56858.087400889,0
+HFBL.US,D,20051201,000000,4.2829,4.2829,4.2829,4.2829,5123.4448525216,0
+HFBL.US,D,20051202,000000,4.30295,4.30295,4.2829,4.2829,74445.881291858,0
+HFBL.US,D,20051205,000000,4.30295,4.30295,4.30295,4.30295,1125.9428213447,0
+HFBL.US,D,20051206,000000,4.39766,4.45899,4.35312,4.35312,2457.4309598952,0
+HFBL.US,D,20051207,000000,4.2829,4.2829,4.2829,4.2829,6687.816848005,0
+HFBL.US,D,20051214,000000,4.30769,4.30769,4.2829,4.30769,10789.610345547,0
+HFBL.US,D,20051215,000000,4.30769,4.31579,4.30769,4.31579,25415.729099435,0
+HFBL.US,D,20051216,000000,4.37366,4.44309,4.37366,4.44309,1335.5382925842,0
+HFBL.US,D,20051219,000000,4.4184,4.44309,4.37366,4.37366,8688.5929406102,0
+HFBL.US,D,20051220,000000,4.37366,4.37366,4.37366,4.37366,3348.4648472903,0
+HFBL.US,D,20051221,000000,4.35312,4.37366,4.35312,4.37366,5123.4448525216,0
+HFBL.US,D,20051223,000000,4.32803,4.32803,4.32803,4.32803,2222.5220259456,0
+HFBL.US,D,20051227,000000,4.35312,4.4184,4.32803,4.32803,9284.9781220599,0
+HFBL.US,D,20051228,000000,4.32803,4.35766,4.32803,4.35766,9140.1851153582,0
+HFBL.US,D,20051229,000000,4.4184,4.4184,4.4184,4.4184,1125.9428213447,0
+HFBL.US,D,20051230,000000,4.39766,4.39766,4.39766,4.39766,1125.9428213447,0
+HFBL.US,D,20060103,000000,4.39766,4.39766,4.39766,4.39766,4010.6650317862,0
+HFBL.US,D,20060104,000000,4.39766,4.48397,4.39766,4.39766,17661.709202082,0
+HFBL.US,D,20060105,000000,4.4184,4.44309,4.39766,4.4184,27872.147520822,0
+HFBL.US,D,20060106,000000,4.48397,4.48397,4.48397,4.48397,2037.2274789078,0
+HFBL.US,D,20060109,000000,4.48813,4.48813,4.44309,4.44309,2928.2613663029,0
+HFBL.US,D,20060110,000000,4.48397,4.48397,4.48397,4.48397,4010.6650317862,0
+HFBL.US,D,20060112,000000,4.48397,4.53168,4.48397,4.53168,39453.562979942,0
+HFBL.US,D,20060113,000000,4.5539,4.5539,4.5539,4.5539,2674.1142006936,0
+HFBL.US,D,20060117,000000,4.53652,4.53652,4.53652,4.53652,197.44500913868,0
+HFBL.US,D,20060119,000000,4.54955,4.5539,4.54067,4.54067,3905.3610269122,0
+HFBL.US,D,20060123,000000,4.5779,4.5779,4.5779,4.5779,4676.9153703157,0
+HFBL.US,D,20060125,000000,4.5779,4.5779,4.56674,4.56674,4457.1945139921,0
+HFBL.US,D,20060126,000000,4.586,4.59756,4.586,4.59756,7128.2710991605,0
+HFBL.US,D,20060203,000000,4.586,4.586,4.57405,4.5779,11363.719679813,0
+HFBL.US,D,20060206,000000,4.6178,4.6178,4.5539,4.5539,3006.2268314499,0
+HFBL.US,D,20060207,000000,4.53168,4.53168,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20060208,000000,4.48813,4.48813,4.48813,4.48813,5123.4448525216,0
+HFBL.US,D,20060209,000000,4.48813,4.48813,4.48813,4.48813,4457.1945139921,0
+HFBL.US,D,20060210,000000,4.48813,4.48813,4.48813,4.48813,1795.2307753994,0
+HFBL.US,D,20060213,000000,4.48813,4.54955,4.48813,4.53168,26520.408612103,0
+HFBL.US,D,20060214,000000,4.48813,4.48813,4.48813,4.48813,3348.4648472903,0
+HFBL.US,D,20060215,000000,4.54067,4.54067,4.54067,4.54067,2534.3838865339,0
+HFBL.US,D,20060217,000000,4.53168,4.53168,4.48813,4.48813,4760.9560665132,0
+HFBL.US,D,20060221,000000,4.49533,4.49533,4.49159,4.49159,2798.6564372272,0
+HFBL.US,D,20060222,000000,4.49159,4.49159,4.48813,4.48813,13367.533387942,0
+HFBL.US,D,20060223,000000,4.48813,4.48813,4.48813,4.48813,8920.4642590346,0
+HFBL.US,D,20060224,000000,4.48813,4.48813,4.48813,4.48813,1003.4256618278,0
+HFBL.US,D,20060301,000000,4.48813,4.48813,4.48813,4.48813,2895.8601340339,0
+HFBL.US,D,20060302,000000,4.48813,4.48813,4.48813,4.48813,18057.611758868,0
+HFBL.US,D,20060303,000000,4.49948,4.49948,4.48813,4.48813,8920.4642590346,0
+HFBL.US,D,20060306,000000,4.49948,4.54067,4.49948,4.54067,2004.8262466389,0
+HFBL.US,D,20060307,000000,4.5779,4.5779,4.5779,4.5779,659.16256897066,0
+HFBL.US,D,20060308,000000,4.5779,4.5779,4.5779,4.5779,2222.5220259456,0
+HFBL.US,D,20060309,000000,4.586,4.59756,4.586,4.58995,7234.5876425429,0
+HFBL.US,D,20060310,000000,4.49533,4.49948,4.49533,4.49948,4457.1945139921,0
+HFBL.US,D,20060315,000000,4.5539,4.5539,4.51183,4.51183,2674.1142006936,0
+HFBL.US,D,20060317,000000,4.50798,4.51183,4.50798,4.51183,4457.1945139921,0
+HFBL.US,D,20060321,000000,4.50798,4.50798,4.50798,4.50798,2674.1142006936,0
+HFBL.US,D,20060322,000000,4.50798,4.50798,4.50798,4.50798,1335.5382925842,0
+HFBL.US,D,20060323,000000,4.50798,4.50798,4.50798,4.50798,197.44500913868,0
+HFBL.US,D,20060327,000000,4.54955,4.54955,4.50798,4.50798,2674.1142006936,0
+HFBL.US,D,20060330,000000,4.5539,4.59756,4.53168,4.59756,9580.6393665137,0
+HFBL.US,D,20060331,000000,4.59756,4.59756,4.59756,4.59756,9358.8934331733,0
+HFBL.US,D,20060403,000000,4.59756,4.59756,4.59756,4.59756,10694.431725757,0
+HFBL.US,D,20060404,000000,4.59756,4.59756,4.59756,4.59756,15497.914409623,0
+HFBL.US,D,20060410,000000,4.689,4.689,4.689,4.689,2222.5220259456,0
+HFBL.US,D,20060411,000000,4.59756,4.64279,4.5779,4.5779,36560.740461433,0
+HFBL.US,D,20060412,000000,4.5779,4.5779,4.5779,4.5779,1551.2089948741,0
+HFBL.US,D,20060413,000000,4.59756,4.59756,4.59756,4.59756,9358.8934331733,0
+HFBL.US,D,20060417,000000,4.62156,4.62156,4.62156,4.62156,315.91201462189,0
+HFBL.US,D,20060418,000000,4.59756,4.59756,4.59756,4.59756,13598.392167859,0
+HFBL.US,D,20060419,000000,4.59756,4.59756,4.59756,4.59756,2895.8601340339,0
+HFBL.US,D,20060420,000000,4.689,4.689,4.5779,4.5779,1551.2089948741,0
+HFBL.US,D,20060421,000000,4.6014,4.62156,4.6014,4.62156,4232.4109651265,0
+HFBL.US,D,20060424,000000,4.62156,4.62156,4.59321,4.59756,3348.4648472903,0
+HFBL.US,D,20060425,000000,4.59321,4.59756,4.59321,4.59756,1551.2089948741,0
+HFBL.US,D,20060426,000000,4.59756,4.59756,4.59756,4.59756,2739.9292037398,0
+HFBL.US,D,20060428,000000,4.64279,4.689,4.64279,4.689,4457.1945139921,0
+HFBL.US,D,20060501,000000,4.59756,4.59756,4.586,4.586,2222.5220259456,0
+HFBL.US,D,20060503,000000,4.59756,4.59756,4.586,4.59756,6687.816848005,0
+HFBL.US,D,20060504,000000,4.59756,4.59756,4.54955,4.59756,9580.6393665137,0
+HFBL.US,D,20060505,000000,4.59756,4.59756,4.59756,4.59756,2222.5220259456,0
+HFBL.US,D,20060510,000000,4.62156,4.62156,4.51183,4.51183,4639.4514455047,0
+HFBL.US,D,20060516,000000,4.5539,4.5539,4.5539,4.5539,197.44500913868,0
+HFBL.US,D,20060517,000000,4.5539,4.5539,4.5539,4.5539,459.69248281518,0
+HFBL.US,D,20060522,000000,4.6096,4.62156,4.53168,4.53168,5187.234778551,0
+HFBL.US,D,20060524,000000,4.53168,4.5539,4.50798,4.5539,11830.499932186,0
+HFBL.US,D,20060525,000000,4.5539,4.5539,4.53168,4.5539,3478.0697763659,0
+HFBL.US,D,20060530,000000,4.5779,4.5779,4.5779,4.5779,1795.2307753994,0
+HFBL.US,D,20060601,000000,4.5779,4.5779,4.53168,4.53168,4658.6896771644,0
+HFBL.US,D,20060605,000000,4.62156,4.62156,4.53168,4.53168,22507.718503301,0
+HFBL.US,D,20060613,000000,4.53168,4.62156,4.53168,4.62156,1553.2340718909,0
+HFBL.US,D,20060616,000000,4.53168,4.71162,4.53168,4.62156,90070.363015031,0
+HFBL.US,D,20060620,000000,4.689,4.689,4.5779,4.5779,14167.438809581,0
+HFBL.US,D,20060621,000000,4.64279,4.64279,4.64279,4.64279,1125.9428213447,0
+HFBL.US,D,20060626,000000,4.62156,4.62156,4.50798,4.50798,2004.8262466389,0
+HFBL.US,D,20060627,000000,4.62156,4.62156,4.62156,4.62156,3348.4648472903,0
+HFBL.US,D,20060630,000000,4.689,4.689,4.689,4.689,2222.5220259456,0
+HFBL.US,D,20060710,000000,4.71162,4.71162,4.71162,4.71162,640.9368758194,0
+HFBL.US,D,20060712,000000,4.59756,4.59756,4.53168,4.53168,1795.2307753994,0
+HFBL.US,D,20060719,000000,4.59756,4.59756,4.59756,4.59756,459.69248281518,0
+HFBL.US,D,20060728,000000,4.53652,4.53652,4.53652,4.53652,2674.1142006936,0
+HFBL.US,D,20060731,000000,4.5779,4.5779,4.5779,4.5779,205.54531720591,0
+HFBL.US,D,20060807,000000,4.5539,4.5539,4.5539,4.5539,400.96524932778,0
+HFBL.US,D,20060808,000000,4.53168,4.53168,4.53168,4.53168,2967.7503681306,0
+HFBL.US,D,20060809,000000,4.5779,4.5779,4.5779,4.5779,459.69248281518,0
+HFBL.US,D,20060810,000000,4.53168,4.53168,4.53168,4.53168,22292.047801011,0
+HFBL.US,D,20060814,000000,4.59756,4.59756,4.59756,4.59756,309.83678357146,0
+HFBL.US,D,20060816,000000,4.53168,4.53168,4.53168,4.53168,459.69248281518,0
+HFBL.US,D,20060817,000000,4.53168,4.53168,4.53168,4.53168,1795.2307753994,0
+HFBL.US,D,20060823,000000,4.59756,4.59756,4.59756,4.59756,197.44500913868,0
+HFBL.US,D,20060824,000000,4.59756,4.59756,4.59756,4.59756,1795.2307753994,0
+HFBL.US,D,20060828,000000,4.71162,4.71162,4.71162,4.71162,319.9621686555,0
+HFBL.US,D,20060905,000000,4.71162,4.71162,4.71162,4.71162,199.47008615549,0
+HFBL.US,D,20060914,000000,4.66827,4.66827,4.66827,4.66827,1440.8422974581,0
+HFBL.US,D,20060918,000000,4.59756,4.59756,4.59756,4.59756,237.94654947482,0
+HFBL.US,D,20060919,000000,4.69978,4.71162,4.69978,4.69978,14428.67374475,0
+HFBL.US,D,20060920,000000,4.689,4.689,4.689,4.689,2846.2457471222,0
+HFBL.US,D,20060925,000000,4.66827,4.689,4.66827,4.689,6502.5223009671,0
+HFBL.US,D,20060926,000000,4.62156,4.62156,4.62156,4.62156,459.69248281518,0
+HFBL.US,D,20060927,000000,4.5779,4.64279,4.5779,4.64279,2895.8601340339,0
+HFBL.US,D,20060928,000000,4.5779,4.64279,4.5779,4.64279,4010.6650317862,0
+HFBL.US,D,20060929,000000,4.6815,4.6815,4.6815,4.6815,887.99627186985,0
+HFBL.US,D,20061004,000000,4.68476,4.689,4.68476,4.68476,1679.8013854414,0
+HFBL.US,D,20061009,000000,4.66827,4.66827,4.66827,4.66827,1835.7323157355,0
+HFBL.US,D,20061010,000000,4.65879,4.65879,4.65879,4.65879,443.49186668072,0
+HFBL.US,D,20061011,000000,4.65879,4.65879,4.65879,4.65879,659.16256897066,0
+HFBL.US,D,20061013,000000,4.65879,4.65879,4.64723,4.64723,887.99627186985,0
+HFBL.US,D,20061016,000000,4.59756,4.59756,4.5539,4.5539,4010.6650317862,0
+HFBL.US,D,20061018,000000,4.5779,4.5779,4.5779,4.5779,5610.4758750637,0
+HFBL.US,D,20061024,000000,4.5539,4.5539,4.5539,4.5539,459.69248281518,0
+HFBL.US,D,20061025,000000,4.53168,4.53168,4.53168,4.53168,23179.031534372,0
+HFBL.US,D,20061030,000000,4.59756,4.59756,4.53168,4.53168,3757.5304046853,0
+HFBL.US,D,20061102,000000,4.53168,4.53168,4.53168,4.53168,7265.9763363034,0
+HFBL.US,D,20061103,000000,4.53168,4.53168,4.53168,4.53168,3348.4648472903,0
+HFBL.US,D,20061106,000000,4.59756,4.59756,4.59756,4.59756,199.47008615549,0
+HFBL.US,D,20061107,000000,4.50798,4.50798,4.50798,4.50798,481.96833000006,0
+HFBL.US,D,20061109,000000,4.50798,4.50798,4.50798,4.50798,1335.5382925842,0
+HFBL.US,D,20061113,000000,4.49159,4.49159,4.48813,4.48813,1335.5382925842,0
+HFBL.US,D,20061114,000000,4.50798,4.50798,4.50798,4.50798,459.69248281518,0
+HFBL.US,D,20061115,000000,4.50798,4.50798,4.49159,4.50798,2764.2301279415,0
+HFBL.US,D,20061117,000000,4.53168,4.53168,4.53168,4.53168,1125.9428213447,0
+HFBL.US,D,20061120,000000,4.59756,4.59756,4.59756,4.59756,221.74593334036,0
+HFBL.US,D,20061122,000000,4.59756,4.59756,4.5779,4.59756,105604.72881095,0
+HFBL.US,D,20061127,000000,4.65879,4.65879,4.65879,4.65879,227.82116439078,0
+HFBL.US,D,20061129,000000,4.59756,4.59756,4.59756,4.59756,1551.2089948741,0
+HFBL.US,D,20061130,000000,4.59756,4.60575,4.59756,4.59756,3093.3051431726,0
+HFBL.US,D,20061201,000000,4.59756,4.59756,4.59756,4.59756,15176.93970246,0
+HFBL.US,D,20061204,000000,4.65879,4.65879,4.65879,4.65879,2334.9138003784,0
+HFBL.US,D,20061205,000000,4.59756,4.59756,4.59756,4.59756,4457.1945139921,0
+HFBL.US,D,20061208,000000,4.59756,4.59756,4.59756,4.59756,2222.5220259456,0
+HFBL.US,D,20061211,000000,4.62156,4.62156,4.59756,4.62156,6455.9455295806,0
+HFBL.US,D,20061213,000000,4.62156,4.62156,4.62156,4.62156,5576.049565778,0
+HFBL.US,D,20061214,000000,4.62156,4.62156,4.62156,4.62156,2222.5220259456,0
+HFBL.US,D,20061215,000000,4.59756,4.59756,4.59756,4.59756,8807.0599460935,0
+HFBL.US,D,20061218,000000,4.62156,4.62156,4.62156,4.62156,1090.5039735505,0
+HFBL.US,D,20061220,000000,4.62156,4.62156,4.62156,4.62156,17288.082492481,0
+HFBL.US,D,20061221,000000,4.62156,4.62156,4.62156,4.62156,15606.256030023,0
+HFBL.US,D,20061222,000000,4.62156,4.62156,4.62156,4.62156,13899.116104854,0
+HFBL.US,D,20061226,000000,4.62156,4.62156,4.62156,4.62156,362.48878600845,0
+HFBL.US,D,20061227,000000,4.62156,4.62156,4.59756,4.59756,2112.1553285297,0
+HFBL.US,D,20061228,000000,4.62156,4.62156,4.62156,4.62156,3905.3610269122,0
+HFBL.US,D,20061229,000000,4.6178,4.6178,4.6178,4.6178,15246.80485954,0
+HFBL.US,D,20070103,000000,4.59756,4.59756,4.59756,4.59756,17606.01958412,0
+HFBL.US,D,20070104,000000,4.59756,4.59756,4.59756,4.59756,24513.557288448,0
+HFBL.US,D,20070105,000000,4.59756,4.59756,4.59756,4.59756,32095.445639374,0
+HFBL.US,D,20070109,000000,4.59756,4.59756,4.59756,4.59756,2222.5220259456,0
+HFBL.US,D,20070110,000000,4.59756,4.59756,4.59756,4.59756,8060.8190654001,0
+HFBL.US,D,20070116,000000,4.59756,4.59756,4.59756,4.59756,197.44500913868,0
+HFBL.US,D,20070117,000000,4.62156,4.62156,4.59756,4.59756,82499.612587699,0
+HFBL.US,D,20070118,000000,4.59756,4.59756,4.59756,4.59756,4532.122363614,0
+HFBL.US,D,20070119,000000,4.59756,4.59756,4.59756,4.59756,14713.197065611,0
+HFBL.US,D,20070122,000000,4.59756,4.6014,4.59756,4.6014,53794.14587446,0
+HFBL.US,D,20070123,000000,4.6014,4.66827,4.6014,4.62156,97484.169973561,0
+HFBL.US,D,20070124,000000,4.6014,4.6014,4.59756,4.59756,2338.963954412,0
+HFBL.US,D,20070129,000000,4.64279,4.64279,4.62156,4.62156,12698.245433888,0
+HFBL.US,D,20070201,000000,4.62156,4.62156,4.62156,4.62156,15606.256030023,0
+HFBL.US,D,20070202,000000,4.63508,4.63508,4.63508,4.63508,197.44500913868,0
+HFBL.US,D,20070205,000000,4.63903,4.63903,4.62156,4.62156,77962.427531542,0
+HFBL.US,D,20070206,000000,4.62156,4.62156,4.62156,4.62156,1132.0180523951,0
+HFBL.US,D,20070207,000000,4.63903,4.63903,4.63903,4.63903,17234.417951535,0
+HFBL.US,D,20070209,000000,4.63903,4.63903,4.63903,4.63903,3785.8814829206,0
+HFBL.US,D,20070214,000000,4.63903,4.64279,4.62156,4.64279,9805.4229153793,0
+HFBL.US,D,20070215,000000,4.64279,4.64279,4.64279,4.64279,1551.2089948741,0
+HFBL.US,D,20070220,000000,4.64279,4.64279,4.64279,4.64279,2222.5220259456,0
+HFBL.US,D,20070221,000000,4.64279,4.64279,4.64279,4.64279,459.69248281518,0
+HFBL.US,D,20070222,000000,4.64279,4.64279,4.64279,4.64279,459.69248281518,0
+HFBL.US,D,20070226,000000,4.63074,4.63074,4.63074,4.63074,11141.973746472,0
+HFBL.US,D,20070227,000000,4.63074,4.63074,4.62649,4.62649,28058.454606369,0
+HFBL.US,D,20070228,000000,4.62156,4.62156,4.6014,4.6014,14654.469832124,0
+HFBL.US,D,20070302,000000,4.6014,4.64279,4.6014,4.64279,3340.3645392231,0
+HFBL.US,D,20070312,000000,4.59756,4.62156,4.59756,4.62156,18646.909170758,0
+HFBL.US,D,20070316,000000,4.59756,4.59756,4.59756,4.59756,1125.9428213447,0
+HFBL.US,D,20070320,000000,4.59756,4.59756,4.59756,4.59756,1121.8926673111,0
+HFBL.US,D,20070330,000000,4.59756,4.59756,4.59756,4.59756,13367.533387942,0
+HFBL.US,D,20070402,000000,4.59756,4.64279,4.59756,4.64279,15154.663855274,0
+HFBL.US,D,20070409,000000,4.64279,4.64279,4.59756,4.6178,58843.675415868,0
+HFBL.US,D,20070410,000000,4.59756,4.59756,4.59756,4.59756,459.69248281518,0
+HFBL.US,D,20070411,000000,4.59756,4.59756,4.59756,4.59756,2222.5220259456,0
+HFBL.US,D,20070412,000000,4.59756,4.59756,4.59756,4.59756,1981.5378609456,0
+HFBL.US,D,20070413,000000,4.59756,4.59756,4.59756,4.59756,96290.387072154,0
+HFBL.US,D,20070423,000000,4.59756,4.59756,4.59756,4.59756,1085.4412810085,0
+HFBL.US,D,20070425,000000,4.6178,4.6178,4.6178,4.6178,1125.9428213447,0
+HFBL.US,D,20070426,000000,4.6178,4.6178,4.6178,4.6178,197.44500913868,0
+HFBL.US,D,20070510,000000,4.62156,4.62156,4.62156,4.62156,138641.83526314,0
+HFBL.US,D,20070514,000000,4.62156,4.62156,4.62156,4.62156,555.88364111351,0
+HFBL.US,D,20070515,000000,4.5539,4.5779,4.5539,4.5779,459.69248281518,0
+HFBL.US,D,20070523,000000,4.5779,4.59756,4.5779,4.59756,3236.0730728575,0
+HFBL.US,D,20070524,000000,4.62156,4.62156,4.62156,4.62156,4232.4109651265,0
+HFBL.US,D,20070525,000000,4.64279,4.66827,4.64279,4.64279,4232.4109651265,0
+HFBL.US,D,20070529,000000,4.66827,4.689,4.62156,4.62156,39174.102351622,0
+HFBL.US,D,20070601,000000,4.64279,4.66827,4.62156,4.66827,30534.111259415,0
+HFBL.US,D,20070604,000000,4.689,4.689,4.689,4.689,1795.2307753994,0
+HFBL.US,D,20070605,000000,4.689,4.75755,4.689,4.71162,18609.445245948,0
+HFBL.US,D,20070606,000000,4.689,4.73187,4.689,4.73187,55059.819009965,0
+HFBL.US,D,20070611,000000,4.71607,4.71607,4.71607,4.71607,659.16256897066,0
+HFBL.US,D,20070612,000000,4.75755,4.75755,4.71162,4.71162,1233.2719032354,0
+HFBL.US,D,20070618,000000,4.71162,4.74075,4.71162,4.74075,1121.8926673111,0
+HFBL.US,D,20070621,000000,4.689,4.689,4.53168,4.53168,2895.8601340339,0
+HFBL.US,D,20070626,000000,4.6178,4.6178,4.53168,4.53168,2674.1142006936,0
+HFBL.US,D,20070709,000000,4.6815,4.6815,4.6815,4.6815,594.36010443284,0
+HFBL.US,D,20070710,000000,4.67755,4.67755,4.66827,4.66827,2222.5220259456,0
+HFBL.US,D,20070712,000000,4.64279,4.66827,4.64279,4.66827,5347.2158628788,0
+HFBL.US,D,20070716,000000,4.65879,4.65879,4.65879,4.65879,17849.028826137,0
+HFBL.US,D,20070717,000000,4.66827,4.66827,4.66827,4.66827,2169.8700235087,0
+HFBL.US,D,20070724,000000,4.5539,4.5539,4.50324,4.50324,3570.2107806307,0
+HFBL.US,D,20070725,000000,4.62156,4.62156,4.62156,4.62156,4457.1945139921,0
+HFBL.US,D,20070726,000000,4.53168,4.62156,4.53168,4.5779,5787.6701140343,0
+HFBL.US,D,20070730,000000,4.5779,4.5779,4.53168,4.53168,4457.1945139921,0
+HFBL.US,D,20070801,000000,4.53652,4.62156,4.53168,4.62156,16486.151993825,0
+HFBL.US,D,20070802,000000,4.59756,4.62156,4.59756,4.62156,2222.5220259456,0
+HFBL.US,D,20070806,000000,4.53168,4.53168,4.32803,4.32803,2222.5220259456,0
+HFBL.US,D,20070807,000000,4.48813,4.48813,4.48813,4.48813,2222.5220259456,0
+HFBL.US,D,20070809,000000,4.30769,4.30769,4.30769,4.30769,459.69248281518,0
+HFBL.US,D,20070810,000000,4.39766,4.48813,4.39766,4.48813,4010.6650317862,0
+HFBL.US,D,20070813,000000,4.50798,4.50798,4.50798,4.50798,457.66740579837,0
+HFBL.US,D,20070814,000000,4.44309,4.44309,4.44309,4.44309,459.69248281518,0
+HFBL.US,D,20070815,000000,4.44309,4.44309,4.44309,4.44309,459.69248281518,0
+HFBL.US,D,20070816,000000,4.44309,4.44309,4.44309,4.44309,459.69248281518,0
+HFBL.US,D,20070817,000000,4.4184,4.4184,4.4184,4.4184,1795.2307753994,0
+HFBL.US,D,20070820,000000,4.39766,4.39766,4.39766,4.39766,459.69248281518,0
+HFBL.US,D,20070821,000000,4.4184,4.4184,4.4184,4.4184,659.16256897066,0
+HFBL.US,D,20070822,000000,4.40181,4.62156,4.40181,4.62156,2895.8601340339,0
+HFBL.US,D,20070823,000000,4.50798,4.51183,4.50798,4.51183,1335.5382925842,0
+HFBL.US,D,20070824,000000,4.50798,4.50798,4.39766,4.4184,12482.574731598,0
+HFBL.US,D,20070827,000000,4.5779,4.5779,4.5779,4.5779,1335.5382925842,0
+HFBL.US,D,20070828,000000,4.5779,4.5779,4.48813,4.48813,716.87726394966,0
+HFBL.US,D,20070829,000000,4.49159,4.49159,4.49159,4.49159,887.99627186985,0
+HFBL.US,D,20070830,000000,4.49159,4.49159,4.49159,4.49159,1795.2307753994,0
+HFBL.US,D,20070831,000000,4.49159,4.49159,4.49159,4.49159,1795.2307753994,0
+HFBL.US,D,20070904,000000,4.49159,4.49159,4.49159,4.49159,3562.1104725634,0
+HFBL.US,D,20070905,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070906,000000,4.49159,4.49159,4.49159,4.49159,1795.2307753994,0
+HFBL.US,D,20070907,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070910,000000,4.5779,4.5779,4.48813,4.48813,1125.9428213447,0
+HFBL.US,D,20070911,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070912,000000,4.49159,4.49159,4.49159,4.49159,887.99627186985,0
+HFBL.US,D,20070913,000000,4.49159,4.49159,4.49159,4.49159,1795.2307753994,0
+HFBL.US,D,20070914,000000,4.49159,4.49159,4.49159,4.49159,1795.2307753994,0
+HFBL.US,D,20070917,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070918,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070919,000000,4.48813,4.49159,4.48813,4.48813,10470.6607154,0
+HFBL.US,D,20070920,000000,4.48813,4.48813,4.48813,4.48813,459.69248281518,0
+HFBL.US,D,20070921,000000,4.48813,4.48813,4.48813,4.48813,459.69248281518,0
+HFBL.US,D,20070924,000000,4.49159,4.49159,4.48813,4.48813,665.23780002109,0
+HFBL.US,D,20070925,000000,4.49159,4.49159,4.48813,4.48813,1335.5382925842,0
+HFBL.US,D,20070926,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070927,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20070928,000000,4.50798,4.50798,4.48813,4.48813,1795.2307753994,0
+HFBL.US,D,20071001,000000,4.49159,4.49159,4.48813,4.48813,1335.5382925842,0
+HFBL.US,D,20071002,000000,4.48813,4.48813,4.48813,4.48813,1795.2307753994,0
+HFBL.US,D,20071003,000000,4.48813,4.48813,4.48813,4.48813,887.99627186985,0
+HFBL.US,D,20071004,000000,4.49159,4.49159,4.48813,4.49159,1795.2307753994,0
+HFBL.US,D,20071005,000000,4.48813,4.62156,4.48813,4.62156,7354.0671865345,0
+HFBL.US,D,20071008,000000,4.62156,4.62156,4.48813,4.48813,8000.0667548959,0
+HFBL.US,D,20071009,000000,4.48813,4.62156,4.48813,4.62156,5141.6705456729,0
+HFBL.US,D,20071010,000000,4.50798,4.50798,4.50798,4.50798,1675.7512314078,0
+HFBL.US,D,20071011,000000,4.59756,4.62156,4.59756,4.62156,3785.8814829206,0
+HFBL.US,D,20071018,000000,4.53168,4.53168,4.53168,4.53168,887.99627186985,0
+HFBL.US,D,20071019,000000,4.53168,4.53168,4.53168,4.53168,197.44500913868,0
+HFBL.US,D,20071023,000000,4.50798,4.50798,4.50798,4.50798,5787.6701140343,0
+HFBL.US,D,20071026,000000,4.53168,4.53168,4.53168,4.53168,11141.973746472,0
+HFBL.US,D,20071029,000000,4.53168,4.53168,4.53168,4.53168,2222.5220259456,0
+HFBL.US,D,20071102,000000,4.53168,4.53168,4.53168,4.53168,1125.9428213447,0
+HFBL.US,D,20071107,000000,4.53168,4.53168,4.50798,4.53168,57842.274831057,0
+HFBL.US,D,20071108,000000,4.53168,4.53168,4.53168,4.53168,30534.111259415,0
+HFBL.US,D,20071109,000000,4.53168,4.53168,4.53168,4.53168,32320.229188239,0
+HFBL.US,D,20071113,000000,4.53168,4.53168,4.53168,4.53168,2222.5220259456,0
+HFBL.US,D,20071116,000000,4.53168,4.53168,4.53168,4.53168,2222.5220259456,0
+HFBL.US,D,20071119,000000,4.5779,4.5779,4.5779,4.5779,384.76463319332,0
+HFBL.US,D,20071120,000000,4.53168,4.53168,4.53168,4.53168,11141.973746472,0
+HFBL.US,D,20071121,000000,4.53168,4.53168,4.53168,4.53168,2222.5220259456,0
+HFBL.US,D,20071126,000000,4.5779,4.5779,4.5779,4.5779,419.19094247904,0
+HFBL.US,D,20071127,000000,4.53168,4.53168,4.53168,4.53168,3785.8814829206,0
+HFBL.US,D,20071203,000000,4.53168,4.53168,4.53168,4.53168,4299.2385066812,0
+HFBL.US,D,20071204,000000,4.5779,4.5779,4.5779,4.5779,459.69248281518,0
+HFBL.US,D,20071207,000000,4.62156,4.62156,4.62156,4.62156,1335.5382925842,0
+HFBL.US,D,20071210,000000,4.62156,4.62156,4.62156,4.62156,213.64562527313,0
+HFBL.US,D,20071212,000000,4.62156,4.62156,4.48813,4.48813,100590.63811734,0
+HFBL.US,D,20071213,000000,4.48813,4.48813,4.48813,4.48813,44577.007832463,0
+HFBL.US,D,20071214,000000,4.48397,4.48397,4.35312,4.35312,5123.4448525216,0
+HFBL.US,D,20071217,000000,4.30769,4.35312,4.30769,4.35312,1677.7763084246,0
+HFBL.US,D,20071218,000000,4.35312,4.35312,4.35312,4.35312,1125.9428213447,0
+HFBL.US,D,20071224,000000,4.27885,4.27885,4.27885,4.27885,459.69248281518,0
+HFBL.US,D,20071228,000000,4.2829,4.2829,4.05031,4.26216,6973.3527073748,0
+HFBL.US,D,20080104,000000,4.26216,4.26216,4.26216,4.26216,45458.928873282,0
+HFBL.US,D,20080108,000000,4.2667,4.30769,4.26216,4.2667,9520.8995945179,0
+HFBL.US,D,20080109,000000,4.26216,4.26216,4.26216,4.26216,4232.4109651265,0
+HFBL.US,D,20080114,000000,4.2667,4.2667,4.2667,4.2667,1125.9428213447,0
+HFBL.US,D,20080115,000000,4.2667,4.2667,4.26216,4.26216,7354.0671865345,0
+HFBL.US,D,20080122,000000,4.21771,4.21771,4.21347,4.21347,4457.1945139921,0
+HFBL.US,D,20080130,000000,4.15253,4.15253,4.15253,4.15253,1125.9428213447,0
+HFBL.US,D,20080219,000000,4.13614,4.13614,4.13614,4.13614,1125.9428213447,0
+HFBL.US,D,20080227,000000,4.12004,4.12004,4.12004,4.12004,1106.704589685,0
+HFBL.US,D,20080307,000000,4.03382,4.03382,4.03382,4.03382,1125.9428213447,0
+HFBL.US,D,20080312,000000,3.99313,3.99313,3.9482,3.9482,3348.4648472903,0
+HFBL.US,D,20080318,000000,3.94405,3.94405,3.94405,3.94405,1125.9428213447,0
+HFBL.US,D,20080319,000000,3.9236,3.9236,3.9236,3.9236,1125.9428213447,0
+HFBL.US,D,20080320,000000,3.90741,3.90741,3.85822,3.85822,3348.4648472903,0
+HFBL.US,D,20080324,000000,3.5885,3.5885,3.56796,3.56796,3348.4648472903,0
+HFBL.US,D,20080327,000000,3.72351,3.72351,3.5885,3.5885,17831.815671493,0
+HFBL.US,D,20080331,000000,3.5885,3.5885,3.5885,3.5885,2214.4217178784,0
+HFBL.US,D,20080401,000000,3.5885,3.5885,3.5885,3.5885,1125.9428213447,0
+HFBL.US,D,20080408,000000,3.47809,3.52293,3.47809,3.52293,2674.1142006936,0
+HFBL.US,D,20080409,000000,3.52293,3.52293,3.52293,3.52293,1125.9428213447,0
+HFBL.US,D,20080416,000000,3.43315,3.43315,3.43315,3.43315,659.16256897066,0
+HFBL.US,D,20080430,000000,3.40856,3.40856,3.40856,3.40856,1125.9428213447,0
+HFBL.US,D,20080502,000000,3.37992,3.37992,3.37992,3.37992,483.99340701686,0
+HFBL.US,D,20080508,000000,3.81329,3.81329,3.81329,3.81329,4457.1945139921,0
+HFBL.US,D,20080513,000000,3.9236,3.9236,3.9236,3.9236,6687.816848005,0
+HFBL.US,D,20080516,000000,3.82129,3.82129,3.82129,3.82129,1125.9428213447,0
+HFBL.US,D,20080519,000000,3.9236,3.9236,3.83768,3.83768,8920.4642590346,0
+HFBL.US,D,20080520,000000,3.81329,3.81329,3.81329,3.81329,11141.973746472,0
+HFBL.US,D,20080529,000000,3.81329,4.12784,3.81329,4.1156,3348.4648472903,0
+HFBL.US,D,20080530,000000,4.1078,4.1156,3.81329,3.81329,7796.5465147068,0
+HFBL.US,D,20080606,000000,3.81329,3.81329,3.81329,3.81329,11141.973746472,0
+HFBL.US,D,20080609,000000,3.9236,3.9236,3.9236,3.9236,1551.2089948741,0
+HFBL.US,D,20080610,000000,3.9236,3.99313,3.9236,3.99313,6887.2869341605,0
+HFBL.US,D,20080623,000000,3.99313,3.99313,3.99313,3.99313,1125.9428213447,0
+HFBL.US,D,20080626,000000,3.99313,3.99313,3.99313,3.99313,2222.5220259456,0
+HFBL.US,D,20080701,000000,3.6129,3.6129,3.6129,3.6129,1125.9428213447,0
+HFBL.US,D,20080702,000000,3.55177,3.55177,3.55177,3.55177,1125.9428213447,0
+HFBL.US,D,20080709,000000,3.81329,3.81329,3.81329,3.81329,3911.4362579626,0
+HFBL.US,D,20080715,000000,3.42506,3.42506,3.37183,3.37992,6221.036595631,0
+HFBL.US,D,20080716,000000,3.81329,3.81329,3.81329,3.81329,10694.431725757,0
+HFBL.US,D,20080718,000000,4.03382,4.03382,4.03382,4.03382,4457.1945139921,0
+HFBL.US,D,20080725,000000,3.5885,3.5885,3.5885,3.5885,219.72085632355,0
+HFBL.US,D,20080814,000000,3.5885,3.5885,3.5885,3.5885,1125.9428213447,0
+HFBL.US,D,20080818,000000,3.9236,4.17318,3.9236,3.96855,5049.5295414081,0
+HFBL.US,D,20080819,000000,3.9236,3.9236,3.9236,3.9236,1888.3843181725,0
+HFBL.US,D,20080820,000000,3.5885,3.72351,3.5885,3.67858,8467.8595457783,0
+HFBL.US,D,20080825,000000,3.5885,3.5885,3.5885,3.5885,3284.6749212609,0
+HFBL.US,D,20080826,000000,3.5885,3.5885,3.5885,3.5885,4676.9153703157,0
+HFBL.US,D,20080827,000000,3.5885,3.5885,3.5885,3.5885,2222.5220259456,0
+HFBL.US,D,20080828,000000,3.5885,3.5885,3.5885,3.5885,4457.1945139921,0
+HFBL.US,D,20080902,000000,3.5885,3.5885,3.5885,3.5885,2222.5220259456,0
+HFBL.US,D,20080908,000000,3.5885,3.5885,3.5885,3.5885,2222.5220259456,0
+HFBL.US,D,20080910,000000,3.76825,3.76825,3.76825,3.76825,419.19094247904,0
+HFBL.US,D,20080912,000000,3.63335,3.63335,3.63335,3.63335,1184.6700548321,0
+HFBL.US,D,20080915,000000,3.63335,3.63335,3.63335,3.63335,459.69248281518,0
+HFBL.US,D,20080916,000000,3.63335,3.63335,3.63335,3.63335,2509.0704238238,0
+HFBL.US,D,20080917,000000,3.63335,3.63335,3.63335,3.63335,2171.8951005255,0
+HFBL.US,D,20080919,000000,3.63335,3.63335,3.63335,3.63335,7796.5465147068,0
+HFBL.US,D,20080922,000000,3.70307,3.70307,3.70307,3.70307,553.8585640967,0
+HFBL.US,D,20080923,000000,3.91966,3.91966,3.70307,3.70307,2222.5220259456,0
+HFBL.US,D,20080925,000000,3.38831,3.38831,3.36353,3.36353,4222.2855800425,0
+HFBL.US,D,20081006,000000,3.20837,3.20837,2.24387,2.80374,14056.059573657,0
+HFBL.US,D,20081007,000000,2.80374,2.80374,2.80374,2.80374,4457.1945139921,0
+HFBL.US,D,20081008,000000,2.69343,2.69343,2.69343,2.69343,1125.9428213447,0
+HFBL.US,D,20081009,000000,3.04907,3.04907,3.04907,3.04907,1125.9428213447,0
+HFBL.US,D,20081021,000000,2.7833,2.7833,2.7833,2.7833,3177.3458393701,0
+HFBL.US,D,20081028,000000,2.91406,2.91406,2.91406,2.91406,1023.6764319959,0
+HFBL.US,D,20081111,000000,3.13884,3.13884,3.13884,3.13884,1942.0488591179,0
+HFBL.US,D,20081117,000000,3.13884,3.13884,3.13884,3.13884,1125.9428213447,0
+HFBL.US,D,20081119,000000,2.69343,2.69343,2.69343,2.69343,2222.5220259456,0
+HFBL.US,D,20081120,000000,2.69343,2.69343,2.69343,2.69343,2674.1142006936,0
+HFBL.US,D,20081202,000000,2.69747,2.69747,2.69343,2.69343,2674.1142006936,0
+HFBL.US,D,20081208,000000,2.69343,2.69343,2.69343,2.69343,887.99627186985,0
+HFBL.US,D,20081212,000000,2.71387,2.71387,2.71387,2.71387,32095.445639374,0
+HFBL.US,D,20081216,000000,2.87337,2.87337,2.87337,2.87337,1125.9428213447,0
+HFBL.US,D,20081217,000000,2.82834,2.82834,2.82834,2.82834,3028.5026786348,0
+HFBL.US,D,20081226,000000,2.91406,2.91406,2.91406,2.91406,459.69248281518,0
+HFBL.US,D,20081229,000000,2.91406,2.91406,2.91406,2.91406,1125.9428213447,0
+HFBL.US,D,20081230,000000,3.13479,3.13479,3.13479,3.13479,4232.4109651265,0
+HFBL.US,D,20090109,000000,3.24946,3.24946,3.24946,3.24946,459.69248281518,0
+HFBL.US,D,20090202,000000,3.09391,3.09391,3.09391,3.09391,1335.5382925842,0
+HFBL.US,D,20090212,000000,3.5885,3.5885,3.09391,3.09391,8688.5929406102,0
+HFBL.US,D,20090217,000000,3.5885,3.5885,3.5885,3.5885,2201.2587172692,0
+HFBL.US,D,20090226,000000,3.09391,3.09391,3.07356,3.07356,16938.756707082,0
+HFBL.US,D,20090303,000000,2.82834,2.87337,2.82834,2.87337,8025.380217606,0
+HFBL.US,D,20090305,000000,2.82834,2.87337,2.73836,2.73836,15606.256030023,0
+HFBL.US,D,20090309,000000,2.75861,2.75861,2.75861,2.75861,3348.4648472903,0
+HFBL.US,D,20090312,000000,2.69343,2.69343,2.69343,2.69343,6687.816848005,0
+HFBL.US,D,20090318,000000,2.71387,2.71387,2.71387,2.71387,1125.9428213447,0
+HFBL.US,D,20090331,000000,2.80374,2.80374,2.80374,2.80374,1902.5598572901,0
+HFBL.US,D,20090408,000000,3.36353,3.36353,3.36353,3.36353,779.65465147068,0
+HFBL.US,D,20090414,000000,2.57877,2.91406,2.57877,2.7833,62631.581975805,0
+HFBL.US,D,20090415,000000,2.7833,2.7833,2.7833,2.7833,1125.9428213447,0
+HFBL.US,D,20090422,000000,2.91406,2.91406,2.91406,2.91406,1125.9428213447,0
+HFBL.US,D,20090424,000000,2.91406,2.91406,2.91406,2.91406,659.16256897066,0
+HFBL.US,D,20090427,000000,2.91406,2.91406,2.91406,2.91406,197.44500913868,0
+HFBL.US,D,20090501,000000,2.7833,2.7833,2.71387,2.71387,3538.8220868702,0
+HFBL.US,D,20090504,000000,2.71387,2.84868,2.57877,2.57877,4870.3102254207,0
+HFBL.US,D,20090505,000000,2.6239,2.6239,2.6239,2.6239,197.44500913868,0
+HFBL.US,D,20090513,000000,2.84868,2.91406,2.84868,2.91406,1795.2307753994,0
+HFBL.US,D,20090514,000000,2.91406,3.02853,2.91406,3.02853,6687.816848005,0
+HFBL.US,D,20090515,000000,3.02853,3.36353,3.02853,3.36353,4010.6650317862,0
+HFBL.US,D,20090518,000000,3.02853,3.02853,3.02853,3.02853,7354.0671865345,0
+HFBL.US,D,20090526,000000,3.5885,3.5885,3.5885,3.5885,1609.9362283615,0
+HFBL.US,D,20090603,000000,3.5885,3.5885,3.5885,3.5885,1125.9428213447,0
+HFBL.US,D,20090609,000000,3.36353,3.36353,3.36353,3.36353,1335.5382925842,0
+HFBL.US,D,20090610,000000,3.36353,3.36353,3.36353,3.36353,1335.5382925842,0
+HFBL.US,D,20090624,000000,3.13884,3.13884,3.02853,3.02853,6571.3749195386,0
+HFBL.US,D,20090708,000000,2.82834,2.82834,2.82834,2.82834,1125.9428213447,0
+HFBL.US,D,20090715,000000,3.13884,3.13884,3.13884,3.13884,2004.8262466389,0
+HFBL.US,D,20090813,000000,3.5885,3.5885,3.5885,3.5885,1438.8172204413,0
+HFBL.US,D,20090814,000000,3.5885,3.5885,3.5885,3.5885,1192.7703628993,0
+HFBL.US,D,20090911,000000,3.5885,3.5885,3.5885,3.5885,1125.9428213447,0
+HFBL.US,D,20090915,000000,3.47809,3.47809,3.47809,3.47809,659.16256897066,0
+HFBL.US,D,20090918,000000,3.5885,3.5885,3.5885,3.5885,459.69248281518,0
+HFBL.US,D,20091016,000000,3.5885,3.5885,3.5885,3.5885,4411.630281114,0
+HFBL.US,D,20091022,000000,3.5885,3.5885,3.5885,3.5885,2631.5875833406,0
+HFBL.US,D,20091023,000000,4.03807,4.03807,4.03807,4.03807,246.04685754205,0
+HFBL.US,D,20091026,000000,3.5885,3.5885,3.31869,3.31869,3388.9663876264,0
+HFBL.US,D,20091028,000000,3.70307,3.70307,3.47809,3.47809,4444.0315133829,0
+HFBL.US,D,20091103,000000,3.45359,3.70307,3.45359,3.70307,622.71118266814,0
+HFBL.US,D,20091106,000000,3.7479,3.7479,3.7479,3.7479,6687.816848005,0
+HFBL.US,D,20091113,000000,3.63335,3.63335,3.63335,3.63335,2825.9949769541,0
+HFBL.US,D,20091123,000000,4.01348,4.01348,4.01348,4.01348,1551.2089948741,0
+HFBL.US,D,20091208,000000,3.9236,3.99313,3.83768,3.99313,2201.2587172692,0
+HFBL.US,D,20091228,000000,4.03807,4.03807,4.03807,4.03807,1013.5510469119,0
+HFBL.US,D,20091231,000000,4.03807,4.03807,4.03807,4.03807,392.86494126055,0
+HFBL.US,D,20100105,000000,3.83768,3.83768,3.83768,3.83768,1125.9428213447,0
+HFBL.US,D,20100106,000000,3.38831,3.38831,3.36353,3.36353,1616.011459412,0
+HFBL.US,D,20100107,000000,3.40856,3.40856,3.40856,3.40856,517.40717779418,0
+HFBL.US,D,20100115,000000,3.5885,3.5885,3.5885,3.5885,2112.1553285297,0
+HFBL.US,D,20100119,000000,3.81329,3.81329,3.81329,3.81329,197.44500913868,0
+HFBL.US,D,20100309,000000,3.81329,3.81329,3.81329,3.81329,2193.1584092019,0
+HFBL.US,D,20100310,000000,3.81329,3.81329,3.81329,3.81329,1125.9428213447,0
+HFBL.US,D,20100316,000000,3.81329,3.81329,3.81329,3.81329,1125.9428213447,0
+HFBL.US,D,20100319,000000,3.81329,3.81329,3.81329,3.81329,1125.9428213447,0
+HFBL.US,D,20100324,000000,3.81329,3.81329,3.81329,3.81329,453.61725176476,0
+HFBL.US,D,20100406,000000,3.81329,3.81329,3.81329,3.81329,6242.2999043074,0
+HFBL.US,D,20100407,000000,3.81329,3.81329,3.81329,3.81329,459.69248281518,0
+HFBL.US,D,20100412,000000,3.81329,3.81329,3.81329,3.81329,2222.5220259456,0
+HFBL.US,D,20100414,000000,3.81329,3.81329,3.81329,3.81329,887.99627186985,0
+HFBL.US,D,20100415,000000,3.81329,3.81329,3.81329,3.81329,838.38188495808,0
+HFBL.US,D,20100423,000000,3.76825,3.76825,3.76825,3.76825,481.96833000006,0
+HFBL.US,D,20100429,000000,3.76825,3.81329,3.76825,3.81329,2268.0862588238,0
+HFBL.US,D,20100430,000000,3.81329,3.81329,3.81329,3.81329,459.69248281518,0
+HFBL.US,D,20100507,000000,3.60875,3.60875,3.60875,3.60875,197.44500913868,0
+HFBL.US,D,20100513,000000,3.81329,3.81329,3.81329,3.81329,2029.1271708406,0
+HFBL.US,D,20100514,000000,3.9236,3.9236,3.83768,3.83768,887.99627186985,0
+HFBL.US,D,20100517,000000,4.03807,4.03807,4.03807,4.03807,887.99627186985,0
+HFBL.US,D,20100521,000000,4.03807,4.03807,4.03807,4.03807,3256.3238430256,0
+HFBL.US,D,20100625,000000,3.5885,3.5885,3.5885,3.5885,6455.9455295806,0
+HFBL.US,D,20100629,000000,3.5885,3.5885,3.5885,3.5885,1601.8359202943,0
+HFBL.US,D,20100708,000000,3.5885,3.5885,3.45359,3.45359,459.69248281518,0
+HFBL.US,D,20100722,000000,3.99313,3.99313,3.99313,3.99313,197.44500913868,0
+HFBL.US,D,20100804,000000,4.14809,4.14809,4.14809,4.14809,1553.2340718909,0
+HFBL.US,D,20100805,000000,4.43884,4.43884,4.26216,4.26216,7579.8632739084,0
+HFBL.US,D,20100811,000000,4.48397,4.49533,4.26216,4.49533,10464.58548435,0
+HFBL.US,D,20100813,000000,4.48813,4.48813,4.48813,4.48813,282.49824384457,0
+HFBL.US,D,20100817,000000,4.03807,4.03807,4.03807,4.03807,1125.9428213447,0
+HFBL.US,D,20100818,000000,4.46274,4.46274,4.46274,4.46274,1125.9428213447,0
+HFBL.US,D,20100820,000000,4.35312,4.35312,4.35312,4.35312,4457.1945139921,0
+HFBL.US,D,20100916,000000,3.9236,3.9236,3.9236,3.9236,1125.9428213447,0
+HFBL.US,D,20100923,000000,4.23885,4.23885,4.23885,4.23885,805.98065268917,0
+HFBL.US,D,20101005,000000,4.23885,4.23885,3.9236,3.9236,3946.8751057568,0
+HFBL.US,D,20101011,000000,4.23885,4.23885,4.23885,4.23885,1356.8016012607,0
+HFBL.US,D,20101014,000000,4.05831,4.05831,4.05831,4.05831,459.69248281518,0
+HFBL.US,D,20101026,000000,4.23885,4.32803,4.23885,4.32803,2930.2864433197,0
+HFBL.US,D,20101103,000000,4.26216,4.35312,4.26216,4.35312,1827.6320076683,0
+HFBL.US,D,20101108,000000,4.083,4.083,4.083,4.083,459.69248281518,0
+HFBL.US,D,20101109,000000,4.37366,4.4184,4.37366,4.4184,1027.7265860295,0
+HFBL.US,D,20101110,000000,4.53168,4.53168,4.53168,4.53168,350.3383239076,0
+HFBL.US,D,20101119,000000,4.51183,4.51183,4.51183,4.51183,864.70788617657,0
+HFBL.US,D,20101208,000000,4.48813,4.48813,4.48813,4.48813,663.21272300428,0
+HFBL.US,D,20101209,000000,4.48813,4.48813,4.48813,4.48813,459.69248281518,0
+HFBL.US,D,20101210,000000,4.48813,4.48813,4.46739,4.46739,887.99627186985,0
+HFBL.US,D,20101220,000000,4.48813,4.48813,4.48813,4.48813,5552.7611800847,0
+HFBL.US,D,20101222,000000,4.6014,4.74075,4.59756,4.69978,731142.91899456,0
+HFBL.US,D,20101223,000000,4.66353,4.69978,4.63903,4.65879,328069.56449229,0
+HFBL.US,D,20101227,000000,4.89601,4.89601,4.66353,4.689,162918.45854063,0
+HFBL.US,D,20101228,000000,4.69286,4.69978,4.69286,4.69286,63334.283700638,0
+HFBL.US,D,20101229,000000,4.59756,4.78284,4.59756,4.78284,54384.455824859,0
+HFBL.US,D,20101230,000000,4.84357,4.90481,4.84357,4.90481,14039.858957522,0
+HFBL.US,D,20101231,000000,4.65731,4.98747,4.65731,4.69878,5135.5953146224,0
+HFBL.US,D,20110103,000000,4.82233,4.84357,4.80643,4.84357,31321.866218953,0
+HFBL.US,D,20110104,000000,4.89601,5.00623,4.89226,4.94578,81964.992255262,0
+HFBL.US,D,20110105,000000,5.00623,5.21046,4.94578,4.96455,10283.341091346,0
+HFBL.US,D,20110106,000000,5.06845,5.06845,4.96455,4.98193,4359.9908171854,0
+HFBL.US,D,20110107,000000,5.00623,5.06401,5.00623,5.00623,21522.518534624,0
+HFBL.US,D,20110111,000000,5.00623,5.00623,5.00623,5.00623,23868.570258596,0
+HFBL.US,D,20110112,000000,4.98618,5.0482,4.96455,4.96455,26037.427743595,0
+HFBL.US,D,20110113,000000,4.9691,4.99083,4.9691,4.98618,6827.5471621647,0
+HFBL.US,D,20110114,000000,4.96455,4.96455,4.96455,4.96455,3668.4270159458,0
+HFBL.US,D,20110118,000000,4.90481,5.02697,4.90481,4.96455,13816.087947165,0
+HFBL.US,D,20110119,000000,4.96455,4.98618,4.96455,4.98618,2692.3398938448,0
+HFBL.US,D,20110120,000000,4.88456,5.02697,4.86332,5.02697,30367.042405529,0
+HFBL.US,D,20110121,000000,4.98618,5.0482,4.95774,4.95774,18325.934463595,0
+HFBL.US,D,20110124,000000,5.01946,5.01946,5.01946,5.01946,219.72085632355,0
+HFBL.US,D,20110125,000000,4.91675,4.99873,4.91675,4.91675,3211.7721486558,0
+HFBL.US,D,20110126,000000,4.90481,5.01453,4.90481,5.01453,27507.633657797,0
+HFBL.US,D,20110127,000000,5.00623,5.0482,5.00623,5.0482,55460.784259292,0
+HFBL.US,D,20110128,000000,5.05255,5.10944,5.05255,5.10944,62663.983208075,0
+HFBL.US,D,20110131,000000,5.08523,5.08523,5.08523,5.08523,7826.9226699589,0
+HFBL.US,D,20110201,000000,5.03478,5.20622,5.03478,5.20622,4826.7710695594,0
+HFBL.US,D,20110202,000000,5.21046,5.21046,5.21046,5.21046,1223.1465181514,0
+HFBL.US,D,20110204,000000,5.21046,5.21046,5.21046,5.21046,1958.2494752523,0
+HFBL.US,D,20110207,000000,5.21046,5.21046,5.18795,5.18795,5978.0273536141,0
+HFBL.US,D,20110208,000000,5.21046,5.21046,5.21046,5.21046,2453.3808058616,0
+HFBL.US,D,20110210,000000,5.11754,5.14894,5.11754,5.14894,897.10911844548,0
+HFBL.US,D,20110211,000000,5.14894,5.26874,5.11328,5.26874,4641.4765225215,0
+HFBL.US,D,20110214,000000,5.14894,5.1922,5.14894,5.1922,2810.8068993281,0
+HFBL.US,D,20110215,000000,5.14894,5.2316,5.14894,5.2316,4401.5048960299,0
+HFBL.US,D,20110216,000000,5.26874,5.26874,5.1922,5.25047,2883.7096719331,0
+HFBL.US,D,20110217,000000,5.26874,5.26874,5.26874,5.26874,2325.8009538028,0
+HFBL.US,D,20110218,000000,5.42765,5.43584,5.42765,5.43584,718.90234096647,0
+HFBL.US,D,20110222,000000,5.39545,5.39545,5.39545,5.39545,219.72085632355,0
+HFBL.US,D,20110224,000000,5.39545,5.39545,5.39545,5.39545,3424.4052354206,0
+HFBL.US,D,20110225,000000,5.39545,5.39545,5.39545,5.39545,3131.781606492,0
+HFBL.US,D,20110228,000000,5.39545,5.39545,5.39545,5.39545,1607.9111513447,0
+HFBL.US,D,20110302,000000,5.31407,5.31407,5.31407,5.31407,219.72085632355,0
+HFBL.US,D,20110304,000000,5.3748,5.39545,5.35308,5.35308,11339.418755611,0
+HFBL.US,D,20110307,000000,5.35308,5.35308,5.35308,5.35308,23490.893394961,0
+HFBL.US,D,20110309,000000,5.35308,5.35308,5.35308,5.35308,13857.60202601,0
+HFBL.US,D,20110310,000000,5.35308,5.35733,5.35308,5.35308,2550.5845026684,0
+HFBL.US,D,20110314,000000,5.31407,5.31407,5.31407,5.31407,2449.330651828,0
+HFBL.US,D,20110315,000000,5.2721,5.2721,5.21046,5.21046,62564.754434251,0
+HFBL.US,D,20110317,000000,5.21046,5.21046,5.21046,5.21046,2572.8603498532,0
+HFBL.US,D,20110318,000000,5.21046,5.21046,5.21046,5.21046,502.21910016813,0
+HFBL.US,D,20110321,000000,5.38192,5.38192,5.38192,5.38192,502.21910016813,0
+HFBL.US,D,20110329,000000,5.35308,5.35308,5.35308,5.35308,502.21910016813,0
+HFBL.US,D,20110331,000000,5.34863,5.35357,5.34863,5.35357,3430.480466471,0
+HFBL.US,D,20110401,000000,5.39545,5.39545,5.39545,5.39545,18545.655319918,0
+HFBL.US,D,20110404,000000,5.47238,5.47238,5.47238,5.47238,846.48219302531,0
+HFBL.US,D,20110406,000000,5.41707,5.41707,5.41707,5.41707,2716.6408180465,0
+HFBL.US,D,20110408,000000,5.47238,5.71406,5.47238,5.65252,2768.2802819751,0
+HFBL.US,D,20110411,000000,5.21866,5.28938,5.21866,5.28938,2010.9014776893,0
+HFBL.US,D,20110413,000000,5.25047,5.25047,5.2316,5.2316,22292.047801011,0
+HFBL.US,D,20110419,000000,5.72284,5.72284,5.72284,5.72284,219.72085632355,0
+HFBL.US,D,20110420,000000,5.5592,5.5592,5.24701,5.24701,2199.2336402524,0
+HFBL.US,D,20110421,000000,5.2639,5.2639,5.2639,5.2639,502.21910016813,0
+HFBL.US,D,20110425,000000,5.21046,5.51821,5.21046,5.51821,5187.234778551,0
+HFBL.US,D,20110429,000000,5.37846,5.37846,5.37846,5.37846,219.72085632355,0
+HFBL.US,D,20110502,000000,5.38666,5.38666,5.38666,5.38666,219.72085632355,0
+HFBL.US,D,20110503,000000,5.37036,5.37036,5.37036,5.37036,549.80841006309,0
+HFBL.US,D,20110504,000000,5.31407,5.31407,5.31407,5.31407,24465.967978554,0
+HFBL.US,D,20110506,000000,5.38192,5.38666,5.35733,5.38192,12603.066814098,0
+HFBL.US,D,20110509,000000,5.41707,5.51821,5.33283,5.33717,6146.1087460091,0
+HFBL.US,D,20110512,000000,5.41233,5.47634,5.40789,5.40789,2521.2208859247,0
+HFBL.US,D,20110516,000000,5.43584,5.43584,5.3997,5.3997,718.90234096647,0
+HFBL.US,D,20110517,000000,5.33995,5.41233,5.33283,5.41233,45206.80678469,0
+HFBL.US,D,20110518,000000,5.33283,5.3911,5.33283,5.3911,9256.6270438246,0
+HFBL.US,D,20110519,000000,5.33283,5.33283,5.33283,5.33283,1274.78598208,0
+HFBL.US,D,20110523,000000,5.33283,5.3748,5.26015,5.26015,9788.2097607364,0
+HFBL.US,D,20110524,000000,5.31111,5.31407,5.31111,5.31407,7238.6377965765,0
+HFBL.US,D,20110527,000000,5.26015,5.26015,5.26015,5.26015,659.16256897066,0
+HFBL.US,D,20110531,000000,5.25471,5.25471,5.25047,5.25047,4431.881051282,0
+HFBL.US,D,20110603,000000,5.31407,5.31407,5.25047,5.31407,1223.1465181514,0
+HFBL.US,D,20110606,000000,5.33717,5.35733,5.31407,5.35733,11496.362224413,0
+HFBL.US,D,20110608,000000,5.25521,5.41707,5.25521,5.41707,1343.6386006514,0
+HFBL.US,D,20110609,000000,5.30202,5.31407,5.2639,5.31407,979.12473762616,0
+HFBL.US,D,20110610,000000,5.38666,5.49214,5.38666,5.49214,979.12473762616,0
+HFBL.US,D,20110613,000000,5.45609,5.50033,5.45609,5.45609,979.12473762616,0
+HFBL.US,D,20110621,000000,5.25047,5.26874,5.25047,5.26874,1466.1557601682,0
+HFBL.US,D,20110624,000000,5.50517,5.51821,5.31407,5.31407,13644.968939245,0
+HFBL.US,D,20110627,000000,5.31792,5.31792,5.31792,5.31792,1125.9428213447,0
+HFBL.US,D,20110628,000000,5.3911,5.3911,5.33283,5.33283,1958.2494752523,0
+HFBL.US,D,20110629,000000,5.33995,5.33995,5.33717,5.33995,4894.6111496224,0
+HFBL.US,D,20110705,000000,5.34043,5.34043,5.31407,5.31407,5303.6767070174,0
+HFBL.US,D,20110706,000000,5.35308,5.3911,5.31407,5.31407,864.70788617657,0
+HFBL.US,D,20110707,000000,5.31407,5.31792,5.31407,5.31407,6604.7886903159,0
+HFBL.US,D,20110708,000000,5.31407,5.31407,5.31407,5.31407,2453.3808058616,0
+HFBL.US,D,20110711,000000,5.31407,5.31407,5.31407,5.31407,2692.3398938448,0
+HFBL.US,D,20110726,000000,5.35733,5.35733,5.35733,5.35733,4133.182191303,0
+HFBL.US,D,20110803,000000,5.34469,5.34469,5.33717,5.33717,7391.5311113454,0
+HFBL.US,D,20110804,000000,5.44394,5.44394,5.41273,5.41273,2678.1643547272,0
+HFBL.US,D,20110805,000000,5.34469,5.34469,5.33717,5.33717,19962.196693175,0
+HFBL.US,D,20110808,000000,5.59573,5.63752,5.33717,5.48108,8115.4961448539,0
+HFBL.US,D,20110810,000000,5.49697,5.50133,5.49697,5.50133,5843.3597319965,0
+HFBL.US,D,20110811,000000,5.54369,5.54369,5.54369,5.54369,1950.1491671851,0
+HFBL.US,D,20110812,000000,5.54369,5.54369,5.54369,5.54369,1217.071287101,0
+HFBL.US,D,20110816,000000,5.54369,5.54369,5.54369,5.54369,500.19402315132,0
+HFBL.US,D,20110818,000000,5.6462,5.6462,5.6462,5.6462,606.51056653368,0
+HFBL.US,D,20110819,000000,5.74398,5.74398,5.54369,5.58073,3411.2422348113,0
+HFBL.US,D,20110822,000000,5.53549,5.54369,5.46034,5.46034,1646.3876146641,0
+HFBL.US,D,20110831,000000,5.41372,5.41372,5.41372,5.41372,219.72085632355,0
+HFBL.US,D,20110902,000000,5.46132,5.46132,5.46132,5.46132,716.87726394966,0
+HFBL.US,D,20110909,000000,5.34043,5.35308,5.33717,5.35308,5161.9213158409,0
+HFBL.US,D,20110915,000000,5.33717,5.35733,5.33717,5.35733,716.87726394966,0
+HFBL.US,D,20110916,000000,5.56818,5.74398,5.56818,5.74398,2724.7411261138,0
+HFBL.US,D,20110921,000000,5.34469,5.35733,5.34469,5.34469,1217.071287101,0
+HFBL.US,D,20110922,000000,5.34863,5.35308,5.33717,5.33717,3335.3018466811,0
+HFBL.US,D,20110923,000000,5.34863,5.35308,5.34863,5.35308,500.19402315132,0
+HFBL.US,D,20110926,000000,5.34863,5.34863,5.34863,5.34863,500.19402315132,0
+HFBL.US,D,20110929,000000,5.33717,5.33717,5.33717,5.33717,716.87726394966,0
+HFBL.US,D,20111004,000000,5.33717,5.33717,5.33717,5.33717,500.19402315132,0
+HFBL.US,D,20111010,000000,5.33717,5.33717,5.27644,5.27644,6610.8639213663,0
+HFBL.US,D,20111012,000000,5.29768,5.29768,5.29768,5.29768,808.00572970598,0
+HFBL.US,D,20111025,000000,5.30202,5.30202,5.26351,5.30202,7509.9981168286,0
+HFBL.US,D,20111027,000000,5.56966,5.56966,5.56966,5.56966,4852.0845322695,0
+HFBL.US,D,20111028,000000,5.40888,5.40888,5.40888,5.40888,219.72085632355,0
+HFBL.US,D,20111101,000000,5.41372,5.41372,5.41372,5.41372,714.85218693286,0
+HFBL.US,D,20111102,000000,5.78309,5.78309,5.77529,5.77529,1077.3409729413,0
+HFBL.US,D,20111114,000000,5.62981,5.62981,5.61302,5.61302,2905.985519118,0
+HFBL.US,D,20111115,000000,5.62981,5.62981,5.62981,5.62981,219.72085632355,0
+HFBL.US,D,20111117,000000,5.64334,5.7185,5.58981,5.62981,5636.8018762822,0
+HFBL.US,D,20111118,000000,5.62981,5.62981,5.62981,5.62981,1276.8110590968,0
+HFBL.US,D,20111122,000000,5.52769,6.92734,5.50695,5.66833,4351.8905091181,0
+HFBL.US,D,20111125,000000,5.60571,5.77529,5.60571,5.76739,755.35372726899,0
+HFBL.US,D,20111201,000000,5.60137,5.75504,5.60137,5.75504,918.37242712195,0
+HFBL.US,D,20111202,000000,7.06274,7.06274,7.06274,7.06274,1690.9393090338,0
+HFBL.US,D,20111212,000000,5.70487,5.72561,5.66408,5.67277,13675.345094497,0
+HFBL.US,D,20111213,000000,5.82111,5.84215,5.77529,5.79554,6307.1023688453,0
+HFBL.US,D,20111214,000000,5.79554,5.96926,5.79554,5.96926,1849.9078548532,0
+HFBL.US,D,20111215,000000,5.67701,5.70072,5.66833,5.66833,9736.5702968078,0
+HFBL.US,D,20111216,000000,5.70072,5.70072,5.70072,5.70072,219.72085632355,0
+HFBL.US,D,20111219,000000,5.62981,5.62981,5.62981,5.62981,235.92147245801,0
+HFBL.US,D,20111220,000000,5.96926,5.96926,5.62981,5.69331,119271.97359739,0
+HFBL.US,D,20111223,000000,5.73726,5.8379,5.73726,5.75949,24482.168594688,0
+HFBL.US,D,20111227,000000,5.69677,5.73331,5.69677,5.73331,1450.9676825422,0
+HFBL.US,D,20111228,000000,5.69331,5.7185,5.69331,5.70072,1690.9393090338,0
+HFBL.US,D,20111229,000000,5.70487,5.8379,5.70487,5.77914,4607.0502132358,0
+HFBL.US,D,20111230,000000,5.74911,5.85419,5.74911,5.85419,1690.9393090338,0
+HFBL.US,D,20120103,000000,5.96926,5.9814,5.88936,5.88936,5700.5918023116,0
+HFBL.US,D,20120106,000000,5.80382,5.85913,5.77183,5.85913,2667.0264311348,0
+HFBL.US,D,20120109,000000,5.7421,5.85913,5.7421,5.78664,1450.9676825422,0
+HFBL.US,D,20120201,000000,6.21418,6.21418,6.12332,6.12332,712.82710991605,0
+HFBL.US,D,20120203,000000,6.11088,6.11088,6.11088,6.11088,3617.8000905256,0
+HFBL.US,D,20120208,000000,5.90288,5.90288,5.90288,5.90288,722.95249500008,0
+HFBL.US,D,20120210,000000,6.08915,6.08915,6.08915,6.08915,1208.9709790338,0
+HFBL.US,D,20120214,000000,6.21418,6.21418,6.21418,6.21418,2079.7540962607,0
+HFBL.US,D,20120221,000000,5.67653,5.95918,5.67653,5.70832,2895.8601340339,0
+HFBL.US,D,20120222,000000,5.79158,6.13112,5.79158,6.13112,3769.6808667861,0
+HFBL.US,D,20120223,000000,6.19413,6.21418,6.19413,6.21418,7119.1582525849,0
+HFBL.US,D,20120227,000000,5.85083,5.85083,5.79988,5.82526,2924.2112122692,0
+HFBL.US,D,20120229,000000,5.84551,5.84551,5.84551,5.84551,519.43225481098,0
+HFBL.US,D,20120301,000000,5.81232,5.81232,5.79988,5.79988,209105.40260146,0
+HFBL.US,D,20120302,000000,5.79889,5.79889,5.79889,5.79889,9173.5988861355,0
+HFBL.US,D,20120305,000000,5.79988,5.79988,5.718,5.79988,382844.86018139,0
+HFBL.US,D,20120306,000000,5.79889,5.79889,5.79889,5.79889,19279.74573851,0
+HFBL.US,D,20120308,000000,5.69973,5.69973,5.69973,5.69973,260.22239665969,0
+HFBL.US,D,20120313,000000,5.79988,5.79988,5.79988,5.79988,1037.8519711136,0
+HFBL.US,D,20120314,000000,5.79988,5.79988,5.75949,5.75949,1929.898397017,0
+HFBL.US,D,20120315,000000,5.75949,5.75949,5.75949,5.75949,712.82710991605,0
+HFBL.US,D,20120319,000000,5.72284,5.86763,5.72284,5.86763,1682.8390009666,0
+HFBL.US,D,20120320,000000,5.74635,5.74635,5.74635,5.74635,496.1438691177,0
+HFBL.US,D,20120321,000000,6.00737,6.00737,5.81232,6.00737,712.82710991605,0
+HFBL.US,D,20120322,000000,5.79988,5.79988,5.79988,5.79988,219.72085632355,0
+HFBL.US,D,20120329,000000,5.74161,5.74161,5.718,5.718,2417.9419580675,0
+HFBL.US,D,20120330,000000,5.88166,5.9024,5.88166,5.9024,5233.8115499376,0
+HFBL.US,D,20120404,000000,5.92363,5.92363,5.92363,5.92363,35970.430511034,0
+HFBL.US,D,20120413,000000,6.00737,6.00737,6.00737,6.00737,1438.8172204413,0
+HFBL.US,D,20120417,000000,6.00737,6.00737,5.92363,5.92363,74030.740503412,0
+HFBL.US,D,20120418,000000,6.00737,6.00737,6.00737,6.00737,3617.8000905256,0
+HFBL.US,D,20120424,000000,6.2443,6.2443,6.2443,6.2443,388.81478722694,0
+HFBL.US,D,20120426,000000,6.44835,6.44835,6.24717,6.24717,1136.0682064287,0
+HFBL.US,D,20120427,000000,6.2606,6.27739,6.2606,6.2606,77801.433908707,0
+HFBL.US,D,20120430,000000,6.2606,6.30712,6.2606,6.30712,1438.8172204413,0
+HFBL.US,D,20120501,000000,6.30307,6.30307,6.30307,6.30307,1204.9208250001,0
+HFBL.US,D,20120503,000000,6.13596,6.13596,6.03177,6.03177,1675.7512314078,0
+HFBL.US,D,20120504,000000,6.04964,6.04964,6.04964,6.04964,710.80203289924,0
+HFBL.US,D,20120508,000000,5.82862,6.03177,5.82477,6.03177,4913.8493812821,0
+HFBL.US,D,20120509,000000,6.23986,6.23986,6.03177,6.03177,2328.838569328,0
+HFBL.US,D,20120510,000000,6.06228,6.1653,6.06228,6.1653,5285.4510138662,0
+HFBL.US,D,20120511,000000,6.1653,6.23986,6.1653,6.23986,2873.5842868491,0
+HFBL.US,D,20120515,000000,6.13596,6.13596,6.13596,6.13596,6208.8861335301,0
+HFBL.US,D,20120516,000000,6.13596,6.13596,6.13596,6.13596,4741.7178348535,0
+HFBL.US,D,20120518,000000,6.13596,6.14012,6.13596,6.14012,10574.952181766,0
+HFBL.US,D,20120521,000000,6.13596,6.19039,6.12767,6.19039,9136.1349613246,0
+HFBL.US,D,20120522,000000,6.16085,6.16085,6.16085,6.16085,219.72085632355,0
+HFBL.US,D,20120524,000000,6.13596,6.13596,6.13596,6.13596,1438.8172204413,0
+HFBL.US,D,20120525,000000,6.10307,6.10307,6.07424,6.07424,2039.2525559246,0
+HFBL.US,D,20120529,000000,6.13596,6.1489,6.13596,6.1489,4330.6272004417,0
+HFBL.US,D,20120531,000000,6.03177,6.13596,6.03177,6.13596,13459.674392208,0
+HFBL.US,D,20120604,000000,6.06644,6.06644,6.06644,6.06644,710.80203289924,0
+HFBL.US,D,20120619,000000,6.13596,6.13596,6.13596,6.13596,171961.43995918,0
+HFBL.US,D,20120620,000000,5.84551,5.8855,5.84551,5.8855,783.70480550429,0
+HFBL.US,D,20120621,000000,5.8779,5.8779,5.8779,5.8779,219.72085632355,0
+HFBL.US,D,20120622,000000,6.07424,6.12382,5.96974,6.12382,2153.6694073742,0
+HFBL.US,D,20120625,000000,6.08965,6.09449,6.07028,6.09449,1675.7512314078,0
+HFBL.US,D,20120627,000000,6.07868,6.07868,6.07868,6.07868,219.72085632355,0
+HFBL.US,D,20120628,000000,6.08569,6.13596,6.08569,6.13596,3434.5306205046,0
+HFBL.US,D,20120629,000000,6.13596,6.14012,6.13596,6.13596,17305.295647124,0
+HFBL.US,D,20120702,000000,6.13596,6.21962,6.13596,6.21962,5672.2407240763,0
+HFBL.US,D,20120709,000000,6.21962,6.36035,6.21962,6.36035,4154.4454999795,0
+HFBL.US,D,20120710,000000,6.40686,6.47768,6.40686,6.44835,3447.6936211138,0
+HFBL.US,D,20120711,000000,6.44835,6.48934,6.44401,6.48934,8650.1164772909,0
+HFBL.US,D,20120723,000000,6.43205,6.53645,6.26455,6.53645,8619.7403220388,0
+HFBL.US,D,20120724,000000,6.52785,6.53645,6.52785,6.53645,3957.0004908408,0
+HFBL.US,D,20120726,000000,6.48934,6.48934,6.47343,6.48934,4064.3295727316,0
+HFBL.US,D,20120727,000000,6.49408,6.57792,6.49408,6.57792,9331.5548934465,0
+HFBL.US,D,20120730,000000,6.95727,6.95727,6.41526,6.41526,59122.123505679,0
+HFBL.US,D,20120731,000000,6.56153,6.58978,6.56153,6.57792,1669.6760003573,0
+HFBL.US,D,20120801,000000,6.59372,6.59372,6.59372,6.59372,219.72085632355,0
+HFBL.US,D,20120802,000000,6.60202,6.68281,6.60202,6.68281,55552.925263557,0
+HFBL.US,D,20120803,000000,6.64429,6.68281,6.64429,6.68281,3584.3863197483,0
+HFBL.US,D,20120806,000000,6.97751,6.9948,6.97751,6.9948,2871.5592098323,0
+HFBL.US,D,20120807,000000,7.05011,7.05011,7.05011,7.05011,219.72085632355,0
+HFBL.US,D,20120808,000000,7.01494,7.56692,7.01494,7.30837,10770.372113887,0
+HFBL.US,D,20120809,000000,7.29237,7.29237,7.29237,7.29237,219.72085632355,0
+HFBL.US,D,20120817,000000,7.29237,7.33325,7.29237,7.30837,28498.908857524,0
+HFBL.US,D,20120820,000000,7.30837,7.30837,7.18353,7.18353,1669.6760003573,0
+HFBL.US,D,20120823,000000,7.03815,7.05445,7.03815,7.05445,1669.6760003573,0
+HFBL.US,D,20120828,000000,7.24575,7.24575,7.24575,7.24575,1200.8706709665,0
+HFBL.US,D,20120830,000000,7.10758,7.16388,7.10758,7.15854,948.74858237406,0
+HFBL.US,D,20120831,000000,7.24575,7.24575,7.22402,7.22837,8149.9224541396,0
+HFBL.US,D,20120904,000000,7.24575,7.26352,7.24575,7.26352,7427.9824976479,0
+HFBL.US,D,20120905,000000,7.25858,7.26352,7.25858,7.26352,10299.54170748,0
+HFBL.US,D,20120906,000000,7.23647,7.26787,7.23647,7.25858,8184.3487634253,0
+HFBL.US,D,20120907,000000,7.22402,7.25858,7.22402,7.25474,46224.407985635,0
+HFBL.US,D,20120910,000000,7.24575,7.3376,7.24575,7.3376,54119.170735658,0
+HFBL.US,D,20120911,000000,7.25858,7.36268,7.25049,7.35014,2737.904126723,0
+HFBL.US,D,20120912,000000,7.47103,7.47103,7.47103,7.47103,2400.7288034246,0
+HFBL.US,D,20120913,000000,7.49976,7.49976,7.30837,7.41226,4064.3295727316,0
+HFBL.US,D,20120914,000000,7.43863,7.45522,7.43863,7.45522,576.13441128158,0
+HFBL.US,D,20120917,000000,7.47497,7.47497,6.85367,7.27933,72795.44352316,0
+HFBL.US,D,20120918,000000,7.27933,7.28812,7.24575,7.28812,14031.758649456,0
+HFBL.US,D,20120921,000000,7.28377,7.28377,7.24575,7.24575,3075.0794500214,0
+HFBL.US,D,20120924,000000,7.28377,7.29957,7.28377,7.29957,117610.3979051,0
+HFBL.US,D,20120926,000000,7.37957,7.37957,7.37957,7.37957,708.77695588243,0
+HFBL.US,D,20120927,000000,7.45887,7.45887,7.28812,7.28812,1831.6821617019,0
+HFBL.US,D,20120928,000000,7.43863,7.45522,7.43863,7.45522,491.08117657569,0
+HFBL.US,D,20121001,000000,7.38333,7.38333,7.38333,7.38333,29168.196811579,0
+HFBL.US,D,20121003,000000,7.30837,7.36268,7.29463,7.3289,53908.562725909,0
+HFBL.US,D,20121004,000000,7.41226,7.41226,7.4088,7.4088,1200.8706709665,0
+HFBL.US,D,20121005,000000,7.35014,7.35014,7.32081,7.34106,55035.518085763,0
+HFBL.US,D,20121008,000000,7.45522,7.45522,7.45522,7.45522,219.72085632355,0
+HFBL.US,D,20121009,000000,7.31163,7.31163,7.30837,7.30837,1434.7670664077,0
+HFBL.US,D,20121010,000000,7.32081,7.32081,7.32081,7.32081,219.72085632355,0
+HFBL.US,D,20121011,000000,7.35784,7.35784,7.3289,7.35014,12929.104213804,0
+HFBL.US,D,20121012,000000,7.35014,7.35014,7.3376,7.3376,7181.9356401059,0
+HFBL.US,D,20121015,000000,7.3454,7.40406,7.3454,7.40406,22034.863019876,0
+HFBL.US,D,20121017,000000,7.41226,7.41226,7.41226,7.41226,708.77695588243,0
+HFBL.US,D,20121022,000000,7.37473,7.37473,7.37473,7.37473,4771.0814515972,0
+HFBL.US,D,20121024,000000,7.42906,7.42906,7.38767,7.38767,26730.004083344,0
+HFBL.US,D,20121025,000000,7.3376,7.3376,7.33276,7.33276,1162.3942076472,0
+HFBL.US,D,20121026,000000,7.3376,7.38333,7.33276,7.38333,5488.9712540553,0
+HFBL.US,D,20121102,000000,7.33522,7.34106,7.33522,7.34106,1186.6951318489,0
+HFBL.US,D,20121105,000000,7.38767,7.4167,7.38767,7.4167,4538.1975946644,0
+HFBL.US,D,20121106,000000,7.4167,7.47961,7.4167,7.47961,8469.8846227951,0
+HFBL.US,D,20121108,000000,7.45937,7.45937,7.39646,7.39646,5239.886780988,0
+HFBL.US,D,20121109,000000,7.3535,7.40792,7.3535,7.40792,35790.198656537,0
+HFBL.US,D,20121113,000000,7.43863,7.43863,7.40406,7.43102,74453.981599924,0
+HFBL.US,D,20121119,000000,7.37957,7.43863,7.36268,7.41226,288518.79781554,0
+HFBL.US,D,20121120,000000,7.34964,7.39685,7.34964,7.37957,21230.907444205,0
+HFBL.US,D,20121121,000000,7.3535,7.41226,7.34964,7.40071,18114.313915338,0
+HFBL.US,D,20121123,000000,7.35784,7.4167,7.34106,7.37473,22473.292194015,0
+HFBL.US,D,20121126,000000,7.40071,7.47497,7.39646,7.43863,89249.194284716,0
+HFBL.US,D,20121127,000000,7.4167,7.45127,7.39646,7.39646,14792.175069267,0
+HFBL.US,D,20121128,000000,7.36268,7.40071,7.36268,7.39646,6989.5533235092,0
+HFBL.US,D,20121130,000000,7.3535,7.4088,7.3535,7.35784,2860.4212862398,0
+HFBL.US,D,20121203,000000,7.35784,7.39251,7.34106,7.37473,15045.309696367,0
+HFBL.US,D,20121204,000000,7.4248,7.42906,7.4248,7.42906,759.40388130261,0
+HFBL.US,D,20121205,000000,7.37127,7.40406,7.37127,7.40406,10562.801719665,0
+HFBL.US,D,20121206,000000,7.36752,7.40071,7.33276,7.3376,4049.1414951055,0
+HFBL.US,D,20121210,000000,7.31163,7.31163,7.28328,7.28328,3348.4648472903,0
+HFBL.US,D,20121211,000000,7.28328,7.29187,7.22748,7.24526,9373.068972291,0
+HFBL.US,D,20121212,000000,7.19795,7.19795,7.19795,7.19795,489.05609955888,0
+HFBL.US,D,20121213,000000,7.14511,7.14511,7.14511,7.14511,445.51694369753,0
+HFBL.US,D,20121214,000000,7.186,7.29187,7.186,7.29187,58442.710166541,0
+HFBL.US,D,20121217,000000,7.29187,7.29187,7.29187,7.29187,71350.551071667,0
+HFBL.US,D,20121218,000000,7.31163,7.3376,7.29187,7.3376,50118.631088956,0
+HFBL.US,D,20121219,000000,7.33276,7.33276,7.33276,7.33276,1174.544669748,0
+HFBL.US,D,20121220,000000,7.33276,7.4167,7.30787,7.4167,17827.76551746,0
+HFBL.US,D,20121221,000000,7.3376,7.34106,7.33276,7.34106,27894.423368008,0
+HFBL.US,D,20121224,000000,7.23173,7.26748,7.23173,7.25374,1430.7169123741,0
+HFBL.US,D,20121226,000000,7.27883,7.36752,7.2495,7.25858,2860.4212862398,0
+HFBL.US,D,20121227,000000,7.36268,7.36268,7.32841,7.32841,6221.036595631,0
+HFBL.US,D,20121228,000000,7.30787,7.30787,7.24081,7.26748,9458.1222069969,0
+HFBL.US,D,20121231,000000,7.27548,7.36752,7.2495,7.32841,9327.5047394128,0
+HFBL.US,D,20130102,000000,7.37127,7.47497,7.27883,7.29463,69416.602520617,0
+HFBL.US,D,20130103,000000,7.31163,7.37127,7.31163,7.34964,2141.5189452734,0
+HFBL.US,D,20130104,000000,7.34964,7.37473,7.33276,7.33276,12316.51841622,0
+HFBL.US,D,20130107,000000,7.36752,7.36752,7.36752,7.36752,946.72350535725,0
+HFBL.US,D,20130108,000000,7.29187,7.29286,7.29187,7.29286,1196.8205169329,0
+HFBL.US,D,20130109,000000,7.32466,7.32841,7.32466,7.32841,705.73934035722,0
+HFBL.US,D,20130110,000000,7.33276,7.33276,7.33276,7.33276,219.72085632355,0
+HFBL.US,D,20130114,000000,7.37127,7.37127,7.37127,7.37127,421.21601949585,0
+HFBL.US,D,20130118,000000,7.35784,7.46421,7.35784,7.45177,2603.2365051053,0
+HFBL.US,D,20130122,000000,7.44308,7.44308,7.44308,7.44308,486.01848403367,0
+HFBL.US,D,20130129,000000,7.44742,7.50569,7.44308,7.44308,300834.30369325,0
+HFBL.US,D,20130131,000000,7.42134,7.42134,7.35784,7.35784,3034.5779096852,0
+HFBL.US,D,20130201,000000,7.40071,7.51428,7.40071,7.44308,23610.372938953,0
+HFBL.US,D,20130204,000000,7.42954,7.50569,7.42954,7.44308,150628.26612563,0
+HFBL.US,D,20130205,000000,7.47151,7.6087,7.47151,7.60198,5474.7957149376,0
+HFBL.US,D,20130206,000000,7.77334,7.77334,7.65245,7.71565,19263.545122376,0
+HFBL.US,D,20130207,000000,7.68148,7.68148,7.55181,7.57255,9559.3760578372,0
+HFBL.US,D,20130208,000000,7.61146,7.62272,7.61146,7.61146,2802.7065912608,0
+HFBL.US,D,20130211,000000,7.56841,7.62746,7.56841,7.61443,6185.5977478368,0
+HFBL.US,D,20130212,000000,7.39251,7.40071,7.39251,7.40071,1192.7703628993,0
+HFBL.US,D,20130214,000000,7.4167,7.4167,7.4167,7.4167,504.24417718493,0
+HFBL.US,D,20130215,000000,7.53028,7.56841,7.53028,7.55615,2614.3744286978,0
+HFBL.US,D,20130220,000000,7.57255,7.57255,7.57255,7.57255,219.72085632355,0
+HFBL.US,D,20130225,000000,7.77818,7.77818,7.41226,7.44308,4901.6989191812,0
+HFBL.US,D,20130226,000000,7.35784,7.48347,7.35784,7.48347,1470.2059142018,0
+HFBL.US,D,20130227,000000,7.52298,7.54421,7.52298,7.54421,943.68588983204,0
+HFBL.US,D,20130228,000000,7.46421,7.54767,7.37127,7.54767,3941.8124132147,0
+HFBL.US,D,20130301,000000,7.47537,7.47537,7.47537,7.47537,703.71426334042,0
+HFBL.US,D,20130304,000000,7.56001,7.56841,7.55615,7.56841,2926.2362892861,0
+HFBL.US,D,20130305,000000,7.63221,7.63221,7.62272,7.63221,1574.4973805674,0
+HFBL.US,D,20130306,000000,7.63221,7.63221,7.63221,7.63221,219.72085632355,0
+HFBL.US,D,20130307,000000,7.63221,7.63221,7.63221,7.63221,1192.7703628993,0
+HFBL.US,D,20130308,000000,7.44308,7.44308,7.44308,7.44308,449.56709773114,0
+HFBL.US,D,20130313,000000,7.71565,7.71565,7.71565,7.71565,219.72085632355,0
+HFBL.US,D,20130318,000000,7.71565,7.71565,7.71565,7.71565,1677.7763084246,0
+HFBL.US,D,20130319,000000,7.70302,7.70302,7.70302,7.70302,459.69248281518,0
+HFBL.US,D,20130320,000000,7.48347,7.68662,7.48347,7.57255,7130.2961761773,0
+HFBL.US,D,20130321,000000,7.56841,7.56841,7.46421,7.53552,7318.6283387403,0
+HFBL.US,D,20130325,000000,7.55615,7.72465,7.55615,7.72465,703.71426334042,0
+HFBL.US,D,20130326,000000,7.65245,7.65245,7.65245,7.65245,703.71426334042,0
+HFBL.US,D,20130328,000000,7.46717,7.46717,7.46421,7.46421,2614.3744286978,0
+HFBL.US,D,20130401,000000,7.47537,7.54421,7.46421,7.52692,89269.445054884,0
+HFBL.US,D,20130403,000000,7.56001,7.56001,7.54767,7.54767,895.08404142867,0
+HFBL.US,D,20130404,000000,7.46421,7.71171,7.46421,7.71171,2408.8291114919,0
+HFBL.US,D,20130405,000000,7.64909,7.64909,7.44308,7.44308,486.01848403367,0
+HFBL.US,D,20130408,000000,7.57739,7.72415,7.57255,7.60682,13793.812099981,0
+HFBL.US,D,20130409,000000,7.71171,7.71951,7.57255,7.65245,2385.5407257986,0
+HFBL.US,D,20130410,000000,7.66884,7.66884,7.6001,7.6001,551.8334870799,0
+HFBL.US,D,20130411,000000,7.61443,7.61443,7.53502,7.55615,5065.7301575426,0
+HFBL.US,D,20130412,000000,7.61838,7.61838,7.61739,7.61739,703.71426334042,0
+HFBL.US,D,20130415,000000,7.46717,7.46717,7.46717,7.46717,219.72085632355,0
+HFBL.US,D,20130416,000000,7.52298,7.56841,7.52298,7.56841,3685.6401705887,0
+HFBL.US,D,20130417,000000,7.44308,7.50075,7.40071,7.40071,25684.051804162,0
+HFBL.US,D,20130418,000000,7.75121,7.75121,7.73877,7.73877,701.68918632361,0
+HFBL.US,D,20130422,000000,7.72089,7.72089,7.71714,7.71714,483.99340701686,0
+HFBL.US,D,20130423,000000,7.61492,7.61492,7.44742,7.47399,8064.8692194337,0
+HFBL.US,D,20130424,000000,7.59368,7.59368,7.55231,7.55231,10904.027196997,0
+HFBL.US,D,20130426,000000,7.65739,7.65739,7.58124,7.58124,1144.1685144959,0
+HFBL.US,D,20130429,000000,7.59368,7.59368,7.59368,7.59368,989.2501227102,0
+HFBL.US,D,20130430,000000,7.64623,7.64949,7.46767,7.46767,7499.8727317446,0
+HFBL.US,D,20130501,000000,7.47587,7.65739,7.47587,7.65739,7310.5280306731,0
+HFBL.US,D,20130502,000000,7.64247,7.64247,7.51004,7.53552,6470.1210686982,0
+HFBL.US,D,20130503,000000,7.59368,7.59368,7.46767,7.59368,8178.2735323749,0
+HFBL.US,D,20130506,000000,7.5447,7.55231,7.49226,7.49226,2367.3150326473,0
+HFBL.US,D,20130507,000000,7.5688,7.59368,7.49226,7.50124,3516.5462396853,0
+HFBL.US,D,20130508,000000,7.39251,7.39251,7.35784,7.36219,6083.3313584881,0
+HFBL.US,D,20130509,000000,7.47151,7.47151,7.47151,7.47151,1188.7202088657,0
+HFBL.US,D,20130510,000000,7.50618,7.55231,7.35784,7.50618,7769.2079749799,0
+HFBL.US,D,20130513,000000,7.48791,7.55231,7.48011,7.55231,2724.7411261138,0
+HFBL.US,D,20130514,000000,7.35784,7.35784,7.35784,7.35784,553.8585640967,0
+HFBL.US,D,20130515,000000,7.47587,7.54815,7.47587,7.5447,1420.5915272901,0
+HFBL.US,D,20130516,000000,7.57305,7.58568,7.44209,7.48791,2788.5310521432,0
+HFBL.US,D,20130517,000000,7.42134,7.56445,7.38333,7.49976,5042.4417718493,0
+HFBL.US,D,20130520,000000,7.47587,7.47587,7.47587,7.47587,219.72085632355,0
+HFBL.US,D,20130521,000000,7.51478,7.51478,7.28229,7.28229,1304.1495988237,0
+HFBL.US,D,20130522,000000,7.31163,7.32426,7.28229,7.31163,3327.2015386138,0
+HFBL.US,D,20130523,000000,7.31163,7.37473,7.29089,7.29089,2603.2365051053,0
+HFBL.US,D,20130524,000000,7.41226,7.41226,7.41226,7.41226,716.87726394966,0
+HFBL.US,D,20130529,000000,7.43448,7.43448,7.34106,7.34106,3775.7560978366,0
+HFBL.US,D,20130530,000000,7.48347,7.48347,7.48347,7.48347,219.72085632355,0
+HFBL.US,D,20130531,000000,7.46767,7.46767,7.46767,7.46767,701.68918632361,0
+HFBL.US,D,20130603,000000,7.4248,7.4248,7.34106,7.34106,4439.9813593493,0
+HFBL.US,D,20130604,000000,7.3454,7.40406,7.3454,7.40406,5448.4697137191,0
+HFBL.US,D,20130605,000000,7.31537,7.31537,7.27883,7.29859,2110.1302515128,0
+HFBL.US,D,20130606,000000,7.32802,7.39685,7.32802,7.39685,701.68918632361,0
+HFBL.US,D,20130607,000000,7.40406,7.42134,7.40406,7.42134,1420.5915272901,0
+HFBL.US,D,20130610,000000,7.40406,7.40406,7.40406,7.40406,266.29762771011,0
+HFBL.US,D,20130612,000000,7.36219,7.36219,7.21335,7.21771,2127.3434061557,0
+HFBL.US,D,20130614,000000,7.23498,7.23498,7.23498,7.23498,653.08733792024,0
+HFBL.US,D,20130617,000000,7.35784,7.35784,7.35784,7.35784,219.72085632355,0
+HFBL.US,D,20130618,000000,7.36219,7.36219,7.32802,7.32802,826.23142285724,0
+HFBL.US,D,20130621,000000,7.3371,7.3371,7.3371,7.3371,219.72085632355,0
+HFBL.US,D,20130624,000000,7.33226,7.33226,7.33226,7.33226,219.72085632355,0
+HFBL.US,D,20130626,000000,7.34106,7.34106,6.47205,7.17434,3791.956713971,0
+HFBL.US,D,20130627,000000,7.32802,7.32802,7.32802,7.32802,483.99340701686,0
+HFBL.US,D,20130628,000000,7.32802,7.32802,7.17434,7.31537,26893.022783196,0
+HFBL.US,D,20130701,000000,7.34106,7.34106,7.31982,7.31982,483.99340701686,0
+HFBL.US,D,20130702,000000,7.32802,7.36219,7.32802,7.36219,3380.8660795592,0
+HFBL.US,D,20130703,000000,7.3454,7.3535,7.3454,7.3535,598.41025846646,0
+HFBL.US,D,20130705,000000,7.27883,7.27883,7.27883,7.27883,483.99340701686,0
+HFBL.US,D,20130708,000000,7.18501,7.32802,7.18501,7.32802,701.68918632361,0
+HFBL.US,D,20130709,000000,7.3535,7.3535,7.3535,7.3535,219.72085632355,0
+HFBL.US,D,20130710,000000,7.29089,7.46421,7.27883,7.37957,3961.0506448744,0
+HFBL.US,D,20130711,000000,7.45572,7.45572,7.44308,7.44308,483.99340701686,0
+HFBL.US,D,20130712,000000,7.44742,7.44742,7.34106,7.38333,2973.825599181,0
+HFBL.US,D,20130715,000000,7.31537,7.37957,7.22205,7.37957,8486.0852389295,0
+HFBL.US,D,20130716,000000,7.25296,7.38333,7.22649,7.38333,8262.3142285724,0
+HFBL.US,D,20130717,000000,7.33226,7.45177,7.23498,7.45177,2375.4153407146,0
+HFBL.US,D,20130718,000000,7.48396,7.48396,7.48011,7.48396,699.6641093068,0
+HFBL.US,D,20130722,000000,7.45572,7.45572,7.40406,7.40406,1703.0897711346,0
+HFBL.US,D,20130726,000000,7.33661,7.33661,7.32377,7.32377,1414.5162962397,0
+HFBL.US,D,20130730,000000,7.34916,7.40406,7.34916,7.40406,936.59812027322,0
+HFBL.US,D,20130801,000000,7.4088,7.4088,7.3449,7.40406,17382.248573762,0
+HFBL.US,D,20130802,000000,7.34106,7.56919,7.34106,7.36703,15057.460158468,0
+HFBL.US,D,20130805,000000,7.40406,7.40406,7.40406,7.40406,219.72085632355,0
+HFBL.US,D,20130806,000000,7.36703,7.40406,7.36703,7.40406,767.50418936984,0
+HFBL.US,D,20130807,000000,7.37473,7.37473,7.37473,7.37473,221.74593334036,0
+HFBL.US,D,20130808,000000,7.35735,7.35735,7.35735,7.35735,622.71118266814,0
+HFBL.US,D,20130809,000000,7.34106,7.40406,7.34106,7.40406,3538.8220868702,0
+HFBL.US,D,20130812,000000,7.40071,7.40071,7.40071,7.40071,936.59812027322,0
+HFBL.US,D,20130816,000000,7.30689,7.30689,7.30689,7.30689,250.09701157566,0
+HFBL.US,D,20130819,000000,7.31113,7.31113,7.30303,7.31113,1491.4692228783,0
+HFBL.US,D,20130820,000000,7.31488,7.39646,7.31488,7.39646,481.96833000006,0
+HFBL.US,D,20130821,000000,7.39646,7.39646,7.39646,7.39646,219.72085632355,0
+HFBL.US,D,20130823,000000,7.40071,7.40071,7.40071,7.40071,219.72085632355,0
+HFBL.US,D,20130826,000000,7.39646,7.39646,7.39646,7.39646,219.72085632355,0
+HFBL.US,D,20130827,000000,7.34106,7.34106,7.34106,7.34106,481.96833000006,0
+HFBL.US,D,20130830,000000,7.30353,7.30353,7.30303,7.30303,2631.5875833406,0
+HFBL.US,D,20130903,000000,7.3449,7.3449,7.3449,7.3449,701.68918632361,0
+HFBL.US,D,20130905,000000,7.31113,7.3449,7.31113,7.3449,481.96833000006,0
+HFBL.US,D,20130912,000000,7.31488,7.31488,7.31488,7.31488,481.96833000006,0
+HFBL.US,D,20130913,000000,7.31113,7.31113,7.30303,7.30303,1958.2494752523,0
+HFBL.US,D,20130916,000000,7.30689,7.30689,7.30303,7.30689,5073.8304656098,0
+HFBL.US,D,20130923,000000,7.30303,7.30303,7.30303,7.30303,2901.9353650844,0
+HFBL.US,D,20130924,000000,7.30303,7.40406,7.2818,7.40406,3317.0761535298,0
+HFBL.US,D,20130925,000000,7.35735,7.38727,7.2818,7.2818,7076.6316352319,0
+HFBL.US,D,20130926,000000,7.19558,7.19558,7.19558,7.19558,1414.5162962397,0
+HFBL.US,D,20130927,000000,7.19558,7.31933,7.19558,7.19558,1652.4628457145,0
+HFBL.US,D,20130930,000000,7.18452,7.18452,7.18452,7.18452,219.72085632355,0
+HFBL.US,D,20131001,000000,7.12911,7.1773,7.12911,7.1773,6608.8388443495,0
+HFBL.US,D,20131002,000000,7.18748,7.18748,7.18748,7.18748,219.72085632355,0
+HFBL.US,D,20131004,000000,7.30303,7.30303,7.30303,7.30303,481.96833000006,0
+HFBL.US,D,20131007,000000,7.19558,7.3449,7.19558,7.32802,11941.879168111,0
+HFBL.US,D,20131008,000000,7.17346,7.17346,7.17346,7.17346,219.72085632355,0
+HFBL.US,D,20131009,000000,7.1696,7.19558,7.11123,7.11123,20316.585171116,0
+HFBL.US,D,20131010,000000,7.18066,7.18066,7.12003,7.12003,699.6641093068,0
+HFBL.US,D,20131011,000000,7.13345,7.14165,7.13345,7.14165,936.59812027322,0
+HFBL.US,D,20131014,000000,7.12003,7.12003,7.12003,7.12003,219.72085632355,0
+HFBL.US,D,20131015,000000,7.09396,7.09396,7.09396,7.09396,219.72085632355,0
+HFBL.US,D,20131016,000000,7.09396,7.09396,7.0901,7.0901,3317.0761535298,0
+HFBL.US,D,20131017,000000,7.11568,7.11568,7.06995,7.11568,4945.2380750426,0
+HFBL.US,D,20131018,000000,7.13829,7.13829,7.11568,7.11568,4475.4202071434,0
+HFBL.US,D,20131021,000000,7.12911,7.13829,7.0737,7.13829,3528.6967017861,0
+HFBL.US,D,20131022,000000,7.13829,7.13829,7.11568,7.11568,2823.9698999373,0
+HFBL.US,D,20131023,000000,7.09396,7.09396,7.09396,7.09396,219.72085632355,0
+HFBL.US,D,20131028,000000,7.13345,7.13829,7.13345,7.13829,2355.1645705465,0
+HFBL.US,D,20131029,000000,7.21721,7.21721,7.10758,7.10758,697.63903229,0
+HFBL.US,D,20131030,000000,7.20961,7.20961,7.16042,7.16042,17884.467673931,0
+HFBL.US,D,20131031,000000,7.13829,7.14699,7.11568,7.11568,12240.57802809,0
+HFBL.US,D,20131101,000000,7.22205,7.22205,7.13829,7.13829,479.94325298325,0
+HFBL.US,D,20131105,000000,7.31163,7.31163,7.1936,7.1936,934.57304325641,0
+HFBL.US,D,20131106,000000,7.23024,7.23024,7.16092,7.16092,2587.0358889709,0
+HFBL.US,D,20131107,000000,7.18452,7.18452,7.14837,7.14837,588.28487338242,0
+HFBL.US,D,20131108,000000,7.29137,7.35014,7.29137,7.35014,2823.9698999373,0
+HFBL.US,D,20131112,000000,7.18748,7.18748,7.18748,7.18748,219.72085632355,0
+HFBL.US,D,20131113,000000,7.24862,7.24862,7.18748,7.18748,934.57304325641,0
+HFBL.US,D,20131114,000000,7.18748,7.18748,7.18748,7.18748,219.72085632355,0
+HFBL.US,D,20131115,000000,7.18452,7.18452,7.18452,7.18452,219.72085632355,0
+HFBL.US,D,20131118,000000,7.22599,7.22599,7.22599,7.22599,219.72085632355,0
+HFBL.US,D,20131119,000000,7.22205,7.22205,7.22205,7.22205,219.72085632355,0
+HFBL.US,D,20131120,000000,7.22205,7.24378,7.21721,7.24378,8471.9096998119,0
+HFBL.US,D,20131121,000000,7.22205,7.22205,7.20525,7.20525,13646.994016262,0
+HFBL.US,D,20131122,000000,7.18116,7.18116,7.18116,7.18116,219.72085632355,0
+HFBL.US,D,20131125,000000,7.18116,7.18116,7.18116,7.18116,219.72085632355,0
+HFBL.US,D,20131126,000000,7.18116,7.18116,7.18116,7.18116,219.72085632355,0
+HFBL.US,D,20131127,000000,7.22205,7.22205,7.18748,7.22205,77898.637605513,0
+HFBL.US,D,20131202,000000,7.35014,7.35399,7.35014,7.35399,479.94325298325,0
+HFBL.US,D,20131203,000000,7.3454,7.3454,7.3454,7.3454,479.94325298325,0
+HFBL.US,D,20131204,000000,7.35399,7.35399,7.35399,7.35399,697.63903229,0
+HFBL.US,D,20131205,000000,7.24378,7.25296,7.24378,7.24378,1541.0836097901,0
+HFBL.US,D,20131206,000000,7.28763,7.3376,7.28763,7.3376,697.63903229,0
+HFBL.US,D,20131209,000000,7.22205,7.3376,7.22205,7.3376,24244.222045213,0
+HFBL.US,D,20131210,000000,7.37177,7.37177,7.24378,7.24378,3528.6967017861,0
+HFBL.US,D,20131211,000000,7.41325,7.41325,7.35014,7.35014,479.94325298325,0
+HFBL.US,D,20131212,000000,7.37177,7.37177,7.37177,7.37177,149931.63963184,0
+HFBL.US,D,20131218,000000,7.32841,7.43547,7.32841,7.43547,934.57304325641,0
+HFBL.US,D,20131219,000000,7.43054,7.43054,7.37572,7.37572,177231.70289542,0
+HFBL.US,D,20131220,000000,7.3376,7.3376,7.3376,7.3376,437.4166356303,0
+HFBL.US,D,20131223,000000,7.36318,7.36318,7.25296,7.25296,479.94325298325,0
+HFBL.US,D,20131226,000000,7.32466,7.32841,7.32466,7.32841,934.57304325641,0
+HFBL.US,D,20131227,000000,7.3454,7.43054,7.33276,7.42618,3061.9164494121,0
+HFBL.US,D,20131230,000000,7.3376,7.43054,7.3376,7.43054,507.28179271014,0
+HFBL.US,D,20131231,000000,7.4571,7.56297,7.44841,7.56297,2083.8042502944,0
+HFBL.US,D,20140102,000000,7.58322,8.06765,7.35399,7.35399,40012.48423658,0
+HFBL.US,D,20140103,000000,7.43547,7.5205,7.43547,7.5205,1740.5536959456,0
+HFBL.US,D,20140106,000000,7.26204,7.59566,7.26204,7.59566,479.94325298325,0
+HFBL.US,D,20140107,000000,7.5205,7.5205,7.34106,7.34106,479.94325298325,0
+HFBL.US,D,20140108,000000,7.35014,7.35014,7.35014,7.35014,219.72085632355,0
+HFBL.US,D,20140109,000000,7.29137,7.31537,7.26698,7.28279,3997.5020311769,0
+HFBL.US,D,20140110,000000,7.28279,7.36802,7.28279,7.36802,479.94325298325,0
+HFBL.US,D,20140121,000000,7.46184,7.46184,7.38431,7.38431,15244.779782523,0
+HFBL.US,D,20140122,000000,7.46184,7.46184,7.46184,7.46184,219.72085632355,0
+HFBL.US,D,20140127,000000,7.56741,7.56741,7.56741,7.56741,356.41355495802,0
+HFBL.US,D,20140130,000000,7.60148,7.61443,7.5923,7.5923,1176.5697467648,0
+HFBL.US,D,20140131,000000,7.58806,7.58806,7.50372,7.50372,8444.571160085,0
+HFBL.US,D,20140203,000000,7.56741,7.61443,7.55517,7.61245,3736.2670960088,0
+HFBL.US,D,20140204,000000,7.61443,7.61443,7.56741,7.56741,1819.531699601,0
+HFBL.US,D,20140206,000000,7.56741,7.56741,7.56741,7.56741,2351.1144165129,0
+HFBL.US,D,20140211,000000,7.61443,7.61443,7.61443,7.61443,2349.0893394961,0
+HFBL.US,D,20140218,000000,7.47003,7.48149,7.47003,7.48149,3514.5211626685,0
+HFBL.US,D,20140219,000000,7.56741,7.61107,7.56741,7.61107,2010.9014776893,0
+HFBL.US,D,20140221,000000,7.48545,7.48545,7.48545,7.48545,219.72085632355,0
+HFBL.US,D,20140224,000000,7.52742,7.61107,7.52742,7.61107,3002.1766774163,0
+HFBL.US,D,20140226,000000,7.56741,7.56741,7.56741,7.56741,2349.0893394961,0
+HFBL.US,D,20140227,000000,7.58806,7.58806,7.57157,7.57157,11385.995526997,0
+HFBL.US,D,20140228,000000,7.57157,7.61443,7.57157,7.61443,2642.7255069331,0
+HFBL.US,D,20140304,000000,7.60632,7.61443,7.55083,7.55083,10096.021467291,0
+HFBL.US,D,20140305,000000,7.69976,7.69976,7.57157,7.67319,1879.2714715969,0
+HFBL.US,D,20140306,000000,7.69976,7.69976,7.54667,7.54667,3051.7910643281,0
+HFBL.US,D,20140307,000000,7.56051,7.56051,7.56051,7.56051,477.91817596644,0
+HFBL.US,D,20140311,000000,7.59664,7.66549,7.59664,7.66549,636.88672178579,0
+HFBL.US,D,20140312,000000,7.60632,7.60632,7.60632,7.60632,511.33194674376,0
+HFBL.US,D,20140313,000000,7.58806,7.58806,7.58806,7.58806,221.74593334036,0
+HFBL.US,D,20140314,000000,7.5764,7.5764,7.5764,7.5764,477.91817596644,0
+HFBL.US,D,20140317,000000,7.57157,7.59664,7.57157,7.59664,566.00902619754,0
+HFBL.US,D,20140318,000000,7.5923,7.68238,7.58806,7.58845,1098.6042816178,0
+HFBL.US,D,20140321,000000,7.66549,7.67319,7.60682,7.67319,8690.6180176271,0
+HFBL.US,D,20140324,000000,7.71714,7.71714,7.69541,7.71714,8258.2640745388,0
+HFBL.US,D,20140402,000000,7.88799,7.88799,7.61107,7.61107,2616.3995057146,0
+HFBL.US,D,20140403,000000,7.86202,7.86202,7.86202,7.86202,634.86164476898,0
+HFBL.US,D,20140404,000000,7.58806,7.67812,7.58806,7.67319,4712.3542181098,0
+HFBL.US,D,20140407,000000,7.78054,7.78054,7.78054,7.78054,219.72085632355,0
+HFBL.US,D,20140408,000000,7.704,7.704,7.67319,7.67319,4166.5959620803,0
+HFBL.US,D,20140409,000000,7.71714,7.71714,7.71714,7.71714,1132.0180523951,0
+HFBL.US,D,20140410,000000,7.71714,7.71714,7.71714,7.71714,1198.8455939497,0
+HFBL.US,D,20140411,000000,7.71714,7.71714,7.67319,7.67319,2812.8319763449,0
+HFBL.US,D,20140414,000000,7.67319,7.71714,7.67319,7.71714,2953.5748290129,0
+HFBL.US,D,20140422,000000,7.84898,7.84898,7.84898,7.84898,219.72085632355,0
+HFBL.US,D,20140424,000000,7.84898,7.84898,7.84898,7.84898,2343.0141084456,0
+HFBL.US,D,20140429,000000,7.89263,7.89263,7.89263,7.89263,10538.500795464,0
+HFBL.US,D,20140430,000000,7.89263,7.91338,7.80613,7.80613,6443.7950674797,0
+HFBL.US,D,20140502,000000,8.1273,8.1273,7.91338,7.91338,2066.5910956515,0
+HFBL.US,D,20140505,000000,7.90489,7.91338,7.90489,7.91338,16134.801131409,0
+HFBL.US,D,20140508,000000,7.93462,8.35356,7.81571,7.81571,5219.6360108199,0
+HFBL.US,D,20140509,000000,7.95584,8.1273,7.81571,7.95584,11687.732002502,0
+HFBL.US,D,20140512,000000,7.91338,8.1273,7.90489,7.99969,18775.501561326,0
+HFBL.US,D,20140513,000000,7.94716,7.94716,7.94716,7.94716,229.84624140759,0
+HFBL.US,D,20140515,000000,7.94242,8.02952,7.91338,8.02044,5920.3126586351,0
+HFBL.US,D,20140519,000000,7.98715,7.98715,7.97797,7.97797,1356.8016012607,0
+HFBL.US,D,20140520,000000,7.97313,7.97313,7.97263,7.97263,1180.6199007985,0
+HFBL.US,D,20140527,000000,8.02044,8.02044,7.96878,7.99969,14602.830368195,0
+HFBL.US,D,20140528,000000,8.02044,8.02044,8.02044,8.02044,10289.416322396,0
+HFBL.US,D,20140529,000000,8.01994,8.01994,8.01994,8.01994,15057.460158468,0
+HFBL.US,D,20140603,000000,8.02044,8.02044,8.01748,8.02044,3713.991248824,0
+HFBL.US,D,20140606,000000,8.02952,8.02952,8.02044,8.02044,1172.5195927312,0
+HFBL.US,D,20140609,000000,8.02044,8.02044,8.02044,8.02044,1367.9395248531,0
+HFBL.US,D,20140611,000000,8.02044,8.02044,8.02044,8.02044,219.72085632355,0
+HFBL.US,D,20140612,000000,8.03288,8.03288,8.03288,8.03288,493.10625359249,0
+HFBL.US,D,20140625,000000,8.03328,8.04058,8.03328,8.04058,2110.1302515128,0
+HFBL.US,D,20140627,000000,8.119,8.35356,8.119,8.35356,2279.2241824162,0
+HFBL.US,D,20140701,000000,8.119,8.119,8.11466,8.11466,805.98065268917,0
+HFBL.US,D,20140702,000000,8.22596,8.24334,8.1118,8.13579,4913.8493812821,0
+HFBL.US,D,20140703,000000,7.97797,7.97797,7.97797,7.97797,219.72085632355,0
+HFBL.US,D,20140707,000000,8.06715,8.12344,8.06715,8.12344,3504.3957775844,0
+HFBL.US,D,20140710,000000,8.05401,8.05836,8.04937,8.04937,11476.111454245,0
+HFBL.US,D,20140711,000000,7.99969,8.04058,7.98715,7.99969,100594.68827138,0
+HFBL.US,D,20140714,000000,7.99969,8.06221,7.99969,7.99969,28539.41039786,0
+HFBL.US,D,20140715,000000,8.1273,8.1273,8.1273,8.1273,219.72085632355,0
+HFBL.US,D,20140716,000000,8.16976,8.16976,8.16976,8.16976,219.72085632355,0
+HFBL.US,D,20140717,000000,8.07081,8.1908,8.07081,8.15219,5604.4006440133,0
+HFBL.US,D,20140718,000000,8.16048,8.31257,8.08927,8.31257,26085.01705349,0
+HFBL.US,D,20140721,000000,8.09826,8.10754,8.09826,8.10754,928.49781220599,0
+HFBL.US,D,20140725,000000,8.18162,8.1826,8.05352,8.12344,28519.159627692,0
+HFBL.US,D,20140801,000000,8.15219,8.15653,8.11466,8.15653,43764.951948724,0
+HFBL.US,D,20140804,000000,8.13105,8.13105,8.13105,8.13105,219.72085632355,0
+HFBL.US,D,20140805,000000,8.07949,8.07949,8.06171,8.07949,1176.5697467648,0
+HFBL.US,D,20140806,000000,8.03288,8.03288,8.03288,8.03288,498.16894613451,0
+HFBL.US,D,20140807,000000,8.07081,8.26448,8.07081,8.10518,17090.637483343,0
+HFBL.US,D,20140811,000000,8.03673,8.20088,8.03673,8.13925,14268.692660421,0
+HFBL.US,D,20140812,000000,8.26448,8.37232,8.03673,8.12542,37835.526443512,0
+HFBL.US,D,20140814,000000,8.22211,8.22211,8.22211,8.22211,417.16586546223,0
+HFBL.US,D,20140815,000000,8.16048,8.71612,8.119,8.38042,34548.826445235,0
+HFBL.US,D,20140818,000000,8.29519,8.29519,8.29519,8.29519,7296.3524915555,0
+HFBL.US,D,20140819,000000,8.26448,8.26448,8.14803,8.14903,29651.177680088,0
+HFBL.US,D,20140820,000000,8.13925,8.18656,8.13925,8.17924,7418.8696510723,0
+HFBL.US,D,20140821,000000,8.30398,8.30398,8.30398,8.30398,473.86802193283,0
+HFBL.US,D,20140822,000000,8.26448,8.26448,8.22211,8.22211,1869.1460865128,0
+HFBL.US,D,20140825,000000,8.13579,8.26448,8.13579,8.23031,12248.678336156,0
+HFBL.US,D,20140826,000000,8.12344,8.12344,8.12344,8.12344,219.72085632355,0
+HFBL.US,D,20140829,000000,8.25618,8.26448,8.25618,8.26448,3959.0255678576,0
+HFBL.US,D,20140902,000000,8.22211,8.37232,8.15653,8.15653,6568.3373040134,0
+HFBL.US,D,20140903,000000,8.3343,8.3343,8.30882,8.30882,7740.8568967446,0
+HFBL.US,D,20140908,000000,8.23505,8.23505,8.23505,8.23505,413.11571142862,0
+HFBL.US,D,20140909,000000,8.16532,8.24334,8.16532,8.23939,2004.8262466389,0
+HFBL.US,D,20140915,000000,8.15653,8.15653,8.15653,8.15653,513.35702376056,0
+HFBL.US,D,20140916,000000,8.24334,8.32611,8.20532,8.26013,9864.1501488667,0
+HFBL.US,D,20140917,000000,8.22596,8.22596,8.22596,8.22596,547.78333304628,0
+HFBL.US,D,20140919,000000,8.15653,8.37232,8.15653,8.37232,1851.93293187,0
+HFBL.US,D,20140923,000000,8.17924,8.17924,8.17924,8.17924,568.03410321435,0
+HFBL.US,D,20140924,000000,8.23889,8.23889,8.23889,8.23889,688.52618571436,0
+HFBL.US,D,20140926,000000,8.15653,8.15653,8.15653,8.15653,928.49781220599,0
+HFBL.US,D,20140930,000000,8.26448,8.26448,8.26448,8.26448,219.72085632355,0
+HFBL.US,D,20141006,000000,8.26448,8.26448,8.25193,8.26448,4269.8748899375,0
+HFBL.US,D,20141007,000000,8.26448,8.26448,8.15653,8.15653,5523.397563341,0
+HFBL.US,D,20141008,000000,8.21964,8.21964,8.21964,8.21964,592.33502741603,0
+HFBL.US,D,20141014,000000,8.22211,8.37232,8.22211,8.37232,4917.8995353157,0
+HFBL.US,D,20141020,000000,8.40165,8.40165,8.40165,8.40165,398.94017231097,0
+HFBL.US,D,20141029,000000,8.42378,8.42378,8.42378,8.42378,11636.092538572,0
+HFBL.US,D,20141030,000000,8.40601,8.5096,8.38042,8.40165,4178.7464241812,0
+HFBL.US,D,20141031,000000,8.50477,8.50477,8.50477,8.50477,433.36648159669,0
+HFBL.US,D,20141106,000000,8.33717,8.33717,8.33717,8.33717,686.50110869756,0
+HFBL.US,D,20141107,000000,8.38042,8.38042,8.38042,8.38042,759.40388130261,0
+HFBL.US,D,20141117,000000,8.33717,8.33717,8.33717,8.33717,1438.8172204413,0
+HFBL.US,D,20141118,000000,8.34586,8.34586,8.33717,8.33717,2045.327786975,0
+HFBL.US,D,20141119,000000,8.43148,8.43148,8.43148,8.43148,219.72085632355,0
+HFBL.US,D,20141120,000000,8.40165,8.40165,8.40165,8.40165,491.08117657569,0
+HFBL.US,D,20141204,000000,8.44254,8.47909,8.44254,8.47909,936.59812027322,0
+HFBL.US,D,20141209,000000,8.58269,8.58269,8.58269,8.58269,254.14716560927,0
+HFBL.US,D,20141210,000000,8.61735,8.61735,8.61735,8.61735,2351.1144165129,0
+HFBL.US,D,20141211,000000,8.61735,8.62604,8.59572,8.62604,14490.438593762,0
+HFBL.US,D,20141212,000000,8.6212,8.6212,8.61735,8.6212,19098.501345506,0
+HFBL.US,D,20141217,000000,8.65735,8.74693,8.65735,8.74693,6982.4655539504,0
+HFBL.US,D,20141223,000000,8.46279,8.46279,8.46279,8.46279,787.75495953791,0
+HFBL.US,D,20150106,000000,8.40165,8.40165,8.31692,8.31692,2365.2899556305,0
+HFBL.US,D,20150108,000000,8.42378,8.42378,8.31692,8.31692,1861.0457784456,0
+HFBL.US,D,20150114,000000,8.31741,8.31741,8.31692,8.31692,469.81786789921,0
+HFBL.US,D,20150128,000000,8.34586,8.34586,8.34586,8.34586,58968.217652402,0
+HFBL.US,D,20150129,000000,8.43395,8.43395,8.32127,8.32127,1541.0836097901,0
+HFBL.US,D,20150130,000000,8.32127,8.33717,8.28087,8.30349,1613.9863823951,0
+HFBL.US,D,20150202,000000,8.22507,8.22507,8.22112,8.22507,4621.2257523535,0
+HFBL.US,D,20150204,000000,8.56195,8.56195,8.51908,8.51908,7197.1237177319,0
+HFBL.US,D,20150206,000000,8.55819,8.55819,8.39306,8.39306,958.87396745809,0
+HFBL.US,D,20150209,000000,8.42427,8.60145,8.42427,8.60145,1072.2782803993,0
+HFBL.US,D,20150210,000000,8.41093,8.43395,8.41093,8.41093,15378.434865632,0
+HFBL.US,D,20150220,000000,8.38971,8.51908,8.38971,8.51484,83011.957072951,0
+HFBL.US,D,20150225,000000,8.55819,8.55819,8.42921,8.42921,3897.260718845,0
+HFBL.US,D,20150303,000000,8.74495,8.7652,8.24285,8.56195,2081.7791732776,0
+HFBL.US,D,20150309,000000,8.30349,8.65014,8.30349,8.38971,15951.531661389,0
+HFBL.US,D,20150310,000000,8.56195,8.614,8.56195,8.6054,6704.0174641394,0
+HFBL.US,D,20150311,000000,8.57547,8.57547,8.57547,8.57547,219.72085632355,0
+HFBL.US,D,20150312,000000,8.65014,8.65014,8.65014,8.65014,219.72085632355,0
+HFBL.US,D,20150318,000000,8.43395,8.62703,8.30349,8.62703,9716.3195266398,0
+HFBL.US,D,20150319,000000,8.49657,8.49657,8.49222,8.49222,684.47603168075,0
+HFBL.US,D,20150320,000000,8.42921,8.43395,8.42921,8.43395,2540.4591175843,0
+HFBL.US,D,20150324,000000,8.43395,8.43395,8.32611,8.32611,13181.226302397,0
+HFBL.US,D,20150326,000000,8.39781,8.39781,8.32611,8.32611,5313.8020921015,0
+HFBL.US,D,20150401,000000,8.43395,8.56195,8.36748,8.38971,19421.501129687,0
+HFBL.US,D,20150402,000000,8.38971,8.42427,8.38536,8.38971,6940.9514751058,0
+HFBL.US,D,20150406,000000,8.42427,8.55819,8.36314,8.36314,2317.7006457356,0
+HFBL.US,D,20150407,000000,8.45518,8.4778,8.38971,8.47583,23704.539020234,0
+HFBL.US,D,20150408,000000,8.41093,8.41093,8.41093,8.41093,4621.2257523535,0
+HFBL.US,D,20150409,000000,8.37232,8.45558,8.37232,8.43395,13642.943862229,0
+HFBL.US,D,20150414,000000,8.43395,8.43395,8.41993,8.43395,11567.239920002,0
+HFBL.US,D,20150415,000000,8.43395,8.43395,8.43395,8.43395,8784.7840989086,0
+HFBL.US,D,20150417,000000,8.32611,8.32611,8.32611,8.32611,1158.3440536136,0
+HFBL.US,D,20150420,000000,8.32611,8.32611,8.32611,8.32611,1064.1779723321,0
+HFBL.US,D,20150421,000000,8.38971,8.38971,8.38971,8.38971,219.72085632355,0
+HFBL.US,D,20150422,000000,8.43395,8.43395,8.43395,8.43395,2447.3055748112,0
+HFBL.US,D,20150427,000000,8.38536,8.41993,8.38536,8.40215,10369.40686456,0
+HFBL.US,D,20150428,000000,8.40215,8.41993,8.39306,8.41993,11062.995742816,0
+HFBL.US,D,20150430,000000,8.3583,8.67957,8.3583,8.46328,42624.833588261,0
+HFBL.US,D,20150505,000000,8.39781,8.39781,8.39781,8.39781,4607.0502132358,0
+HFBL.US,D,20150507,000000,8.3583,8.3583,8.3583,8.3583,1221.1214411346,0
+HFBL.US,D,20150508,000000,8.38971,8.67513,8.38971,8.59721,1153.2813610716,0
+HFBL.US,D,20150511,000000,8.46328,8.46328,8.46328,8.46328,219.72085632355,0
+HFBL.US,D,20150514,000000,8.53746,8.53746,8.53746,8.53746,219.72085632355,0
+HFBL.US,D,20150519,000000,8.47958,8.47958,8.46328,8.46328,1153.2813610716,0
+HFBL.US,D,20150522,000000,8.59227,8.59227,8.57123,8.59227,4838.9215316602,0
+HFBL.US,D,20150528,000000,8.57123,8.57123,8.57123,8.57123,469.81786789921,0
+HFBL.US,D,20150602,000000,8.57123,8.57597,8.57123,8.57123,2644.7505839499,0
+HFBL.US,D,20150605,000000,8.60194,8.67513,8.57993,8.67513,7372.2928796857,0
+HFBL.US,D,20150608,000000,8.57597,8.57597,8.57597,8.57597,219.72085632355,0
+HFBL.US,D,20150609,000000,8.57597,8.57597,8.57597,8.57597,225.79608737398,0
+HFBL.US,D,20150610,000000,8.57123,8.59227,8.57123,8.59227,28948.475955255,0
+HFBL.US,D,20150611,000000,8.59721,8.61498,8.59721,8.61498,1805.3561604834,0
+HFBL.US,D,20150612,000000,8.61932,8.61932,8.61932,8.61932,922.42258115557,0
+HFBL.US,D,20150615,000000,8.67957,9.00597,8.67513,8.99284,35254.565785593,0
+HFBL.US,D,20150616,000000,8.89665,8.89665,8.89665,8.89665,219.72085632355,0
+HFBL.US,D,20150617,000000,9.07146,9.07146,9.07146,9.07146,465.7677138656,0
+HFBL.US,D,20150618,000000,8.76658,9.92555,8.76658,9.44853,10369.40686456,0
+HFBL.US,D,20150619,000000,9.27985,9.88407,8.82445,8.82445,39856.553306287,0
+HFBL.US,D,20150622,000000,8.83641,9.01891,8.82445,8.83167,7372.2928796857,0
+HFBL.US,D,20150624,000000,8.71947,8.73735,8.71947,8.73735,1607.9111513447,0
+HFBL.US,D,20150625,000000,8.71038,8.79266,8.71038,8.76658,1847.8827778363,0
+HFBL.US,D,20150630,000000,8.7974,8.7974,8.71512,8.76905,1636.26222958,0
+HFBL.US,D,20150701,000000,8.80658,8.80658,8.80658,8.80658,465.7677138656,0
+HFBL.US,D,20150706,000000,8.99284,8.99284,8.99284,8.99284,465.7677138656,0
+HFBL.US,D,20150707,000000,11.879,11.879,11.879,11.879,219.72085632355,0
+HFBL.US,D,20150708,000000,10.8381,10.847,10.8381,10.847,1382.1150639707,0
+HFBL.US,D,20150709,000000,9.31599,9.33278,8.83167,8.83167,1607.9111513447,0
+HFBL.US,D,20150714,000000,8.83167,8.83167,8.83167,8.83167,469.81786789921,0
+HFBL.US,D,20150715,000000,9.54828,9.54828,8.83167,8.83167,1314.2749839077,0
+HFBL.US,D,20150722,000000,9.01991,9.01991,8.9323,8.9323,1841.8075467859,0
+HFBL.US,D,20150723,000000,9.01991,9.01991,8.91531,8.91531,1149.2312070379,0
+HFBL.US,D,20150724,000000,8.7974,8.7974,8.78356,8.7974,2295.4247985507,0
+HFBL.US,D,20150727,000000,9.17199,9.17199,9.17199,9.17199,1601.8359202943,0
+HFBL.US,D,20150728,000000,8.8447,9.14997,8.8447,9.14997,2983.950984265,0
+HFBL.US,D,20150730,000000,8.90633,8.90633,8.90633,8.90633,219.72085632355,0
+HFBL.US,D,20150731,000000,10.8855,10.8855,10.8855,10.8855,219.72085632355,0
+HFBL.US,D,20150803,000000,9.36764,9.36764,9.35975,9.36764,751.30357323538,0
+HFBL.US,D,20150805,000000,9.31322,9.31322,9.31322,9.31322,679.41333913873,0
+HFBL.US,D,20150807,000000,9.56408,9.56408,9.0676,9.56408,679.41333913873,0
+HFBL.US,D,20150810,000000,9.06276,9.36764,9.06276,9.36764,3207.7219946222,0
+HFBL.US,D,20150811,000000,9.47224,9.5868,9.47224,9.52161,2792.5812061768,0
+HFBL.US,D,20150814,000000,9.49495,9.4989,9.49495,9.4989,918.37242712195,0
+HFBL.US,D,20150819,000000,9.4989,9.4989,9.4989,9.4989,463.74263684879,0
+HFBL.US,D,20150820,000000,9.4989,9.5868,9.36764,9.5868,30060.243237483,0
+HFBL.US,D,20150821,000000,9.56408,9.5868,9.4031,9.45149,10330.930401241,0
+HFBL.US,D,20150824,000000,9.41693,9.41693,9.411,9.411,463.74263684879,0
+HFBL.US,D,20150825,000000,9.14997,9.5868,9.14997,9.5868,918.37242712195,0
+HFBL.US,D,20150826,000000,9.38434,9.38434,9.38434,9.38434,219.72085632355,0
+HFBL.US,D,20150827,000000,9.38434,9.38434,9.38434,9.38434,219.72085632355,0
+HFBL.US,D,20150828,000000,9.56408,9.56408,9.4031,9.4031,679.41333913873,0
+HFBL.US,D,20150831,000000,9.5868,9.5868,9.5868,9.5868,219.72085632355,0
+HFBL.US,D,20150901,000000,9.38928,9.5868,9.38928,9.44261,2983.950984265,0
+HFBL.US,D,20150902,000000,9.43865,9.5868,9.43865,9.45445,1841.8075467859,0
+HFBL.US,D,20150904,000000,9.5868,10.4529,9.56408,9.80407,15610.306184056,0
+HFBL.US,D,20150908,000000,9.5868,9.66877,9.52161,9.66877,17441.988345758,0
+HFBL.US,D,20150909,000000,9.52853,9.84753,9.4989,9.84753,2521.2208859247,0
+HFBL.US,D,20150910,000000,9.84753,9.84753,9.5868,9.5868,936.59812027322,0
+HFBL.US,D,20150911,000000,9.60753,9.80407,9.60753,9.80407,2295.4247985507,0
+HFBL.US,D,20150915,000000,9.60161,9.60161,9.60161,9.60161,463.74263684879,0
+HFBL.US,D,20150917,000000,9.5868,9.59075,9.5868,9.59075,1511.7199930464,0
+HFBL.US,D,20150918,000000,9.76753,10.0964,9.76753,10.0964,9411.5454356103,0
+HFBL.US,D,20150922,000000,10.0213,10.0213,10.0213,10.0213,918.37242712195,0
+HFBL.US,D,20150923,000000,9.91666,9.93443,9.91666,9.93443,1149.2312070379,0
+HFBL.US,D,20150925,000000,9.93443,9.93443,9.67371,9.9295,918.37242712195,0
+HFBL.US,D,20150928,000000,9.76753,9.97102,9.76753,9.97102,737.12803411773,0
+HFBL.US,D,20150929,000000,9.5868,9.96407,9.54137,9.96407,7341.9167244336,0
+HFBL.US,D,20150930,000000,9.96407,9.96407,9.96407,9.96407,463.74263684879,0
+HFBL.US,D,20151006,000000,10.0213,10.0213,9.61741,9.93443,2066.5910956515,0
+HFBL.US,D,20151007,000000,9.93443,9.93443,9.93443,9.93443,918.37242712195,0
+HFBL.US,D,20151008,000000,9.92555,9.92555,9.92555,9.92555,219.72085632355,0
+HFBL.US,D,20151012,000000,9.93443,9.93443,9.93443,9.93443,298.69885997903,0
+HFBL.US,D,20151013,000000,9.96407,9.98086,9.96407,9.98086,463.74263684879,0
+HFBL.US,D,20151015,000000,9.96705,10.0213,9.96705,10.0213,1376.0398329203,0
+HFBL.US,D,20151021,000000,10.0213,10.0213,10.0213,10.0213,1601.8359202943,0
+HFBL.US,D,20151023,000000,9.86135,10.1428,9.86135,10.1428,677.38826212193,0
+HFBL.US,D,20151026,000000,10.0539,10.0579,10.048,10.0579,18073.812375002,0
+HFBL.US,D,20151027,000000,10.0579,10.0579,10.0036,10.0125,1833.7072387187,0
+HFBL.US,D,20151028,000000,10.0579,10.1004,10.0579,10.0579,42082.112947757,0
+HFBL.US,D,20151029,000000,10.451,10.451,10.451,10.451,459.69248281518,0
+HFBL.US,D,20151030,000000,10.4292,10.451,10.4292,10.451,677.38826212193,0
+HFBL.US,D,20151103,000000,10.4075,10.4075,10.0964,10.285,1371.9896788867,0
+HFBL.US,D,20151106,000000,10.3068,10.3098,10.0579,10.0579,1597.7857662607,0
+HFBL.US,D,20151109,000000,10.3068,10.3068,10.3068,10.3068,608.53564355049,0
+HFBL.US,D,20151111,000000,10.1172,10.1172,10.1172,10.1172,219.72085632355,0
+HFBL.US,D,20151112,000000,10.1656,10.1656,10.1656,10.1656,219.72085632355,0
+HFBL.US,D,20151113,000000,10.3068,10.3068,10.3068,10.3068,4114.9564981517,0
+HFBL.US,D,20151117,000000,10.3068,10.3068,10.3068,10.3068,459.69248281518,0
+HFBL.US,D,20151118,000000,10.0618,10.1092,10.0618,10.1092,459.69248281518,0
+HFBL.US,D,20151119,000000,10.211,10.211,10.1656,10.1656,6860.960932942,0
+HFBL.US,D,20151123,000000,10.0885,10.2762,9.3794,10.1004,3430.480466471,0
+HFBL.US,D,20151125,000000,10.1004,10.1004,9.95224,10.0441,115725.05120245,0
+HFBL.US,D,20151127,000000,9.94727,9.9907,9.9423,9.94727,26758.355161578,0
+HFBL.US,D,20151130,000000,10.5083,10.5083,10.0579,10.1656,7541.3868105891,0
+HFBL.US,D,20151201,000000,10.9142,10.929,10.9142,10.929,918.37242712195,0
+HFBL.US,D,20151202,000000,10.1388,10.7976,10.1388,10.7976,541.70810199586,0
+HFBL.US,D,20151203,000000,10.1527,10.1527,10.1527,10.1527,219.72085632355,0
+HFBL.US,D,20151204,000000,10.1656,10.1656,10.1656,10.1656,219.72085632355,0
+HFBL.US,D,20151207,000000,10.1656,10.1656,10.1656,10.1656,219.72085632355,0
+HFBL.US,D,20151208,000000,10.1004,10.1004,10.1004,10.1004,219.72085632355,0
+HFBL.US,D,20151210,000000,10.1004,10.1004,9.77641,9.77641,677.38826212193,0
+HFBL.US,D,20151211,000000,10.295,10.3038,10.295,10.3038,1371.9896788867,0
+HFBL.US,D,20151214,000000,10.289,10.2988,9.57494,10.2762,10570.902027732,0
+HFBL.US,D,20151215,000000,9.57988,10.3572,9.57988,10.1656,3653.2389383197,0
+HFBL.US,D,20151216,000000,10.1656,10.2988,9.79321,10.206,26984.151248953,0
+HFBL.US,D,20151217,000000,10.295,10.295,10.295,10.295,459.69248281518,0
+HFBL.US,D,20151218,000000,10.295,10.2988,10.295,10.2988,4114.9564981517,0
+HFBL.US,D,20151221,000000,9.77148,10.211,9.77148,10.1824,2973.825599181,0
+HFBL.US,D,20151223,000000,9.72408,10.2318,9.62433,10.1132,7318.6283387403,0
+HFBL.US,D,20151228,000000,10.0579,10.0579,9.73494,9.76753,2914.0858271852,0
+HFBL.US,D,20151230,000000,9.79321,10.6257,9.77148,10.1656,2513.1205778574,0
+HFBL.US,D,20160105,000000,9.92555,9.92555,9.92555,9.92555,459.69248281518,0
+HFBL.US,D,20160106,000000,9.89494,9.92555,9.57494,9.92555,8575.1886276691,0
+HFBL.US,D,20160107,000000,9.89888,9.89888,9.77148,9.87913,2419.9670350843,0
+HFBL.US,D,20160112,000000,9.87913,9.87913,9.83864,9.83864,2287.3244904835,0
+HFBL.US,D,20160113,000000,9.83864,9.87913,9.78432,9.78432,2562.7349647692,0
+HFBL.US,D,20160114,000000,10.0342,10.0342,10.0342,10.0342,219.72085632355,0
+HFBL.US,D,20160121,000000,10.0757,10.0757,10.0757,10.0757,675.36318510512,0
+HFBL.US,D,20160122,000000,9.61346,9.67074,9.61346,9.67074,858.63265512615,0
+HFBL.US,D,20160125,000000,9.67074,9.82778,9.65296,9.81098,3256.3238430256,0
+HFBL.US,D,20160129,000000,9.67963,9.85049,9.65296,9.65296,10297.516630463,0
+HFBL.US,D,20160204,000000,9.71025,9.87419,9.71025,9.87419,38105.874225257,0
+HFBL.US,D,20160205,000000,10.0885,10.0885,9.82778,9.82778,16823.327317124,0
+HFBL.US,D,20160208,000000,10.0757,10.0757,9.78827,9.78827,46492.730690362,0
+HFBL.US,D,20160209,000000,9.65692,10.0856,9.65692,10.0856,11440.672606451,0
+HFBL.US,D,20160210,000000,9.87419,9.9591,9.87419,9.9591,1705.1148481515,0
+HFBL.US,D,20160211,000000,9.77049,9.77049,9.77049,9.77049,1339.5884466178,0
+HFBL.US,D,20160216,000000,9.85049,9.85049,9.73296,9.73296,1599.8108432775,0
+HFBL.US,D,20160217,000000,9.70729,9.70729,9.70729,9.70729,219.72085632355,0
+HFBL.US,D,20160218,000000,9.66679,9.66679,9.66679,9.66679,16284.656830654,0
+HFBL.US,D,20160219,000000,9.68951,9.72012,9.65296,9.65296,12312.468262186,0
+HFBL.US,D,20160223,000000,9.65296,9.65692,9.65296,9.65692,2737.904126723,0
+HFBL.US,D,20160224,000000,9.65692,9.71222,9.65692,9.71222,737.12803411773,0
+HFBL.US,D,20160225,000000,9.66186,9.72012,9.66186,9.71617,1593.7356122271,0
+HFBL.US,D,20160301,000000,9.72012,9.75272,9.66186,9.67469,4696.1536019753,0
+HFBL.US,D,20160303,000000,9.65692,9.65692,9.65692,9.65692,1593.7356122271,0
+HFBL.US,D,20160307,000000,9.70729,9.99964,9.70729,9.99964,3763.6056357357,0
+HFBL.US,D,20160308,000000,9.70729,9.98086,9.70729,9.98086,4127.1069602526,0
+HFBL.US,D,20160318,000000,9.67074,9.87419,9.65296,9.87419,2387.5658028154,0
+HFBL.US,D,20160401,000000,9.67074,9.77543,9.66679,9.72012,1646.3876146641,0
+HFBL.US,D,20160405,000000,9.83271,9.83271,9.83271,9.83271,457.66740579837,0
+HFBL.US,D,20160412,000000,9.65692,9.65692,9.65692,9.65692,272.37285876054,0
+HFBL.US,D,20160418,000000,9.65692,9.65692,9.65692,9.65692,914.32227308834,0
+HFBL.US,D,20160421,000000,9.68951,9.71025,9.59963,9.59963,21724.013697797,0
+HFBL.US,D,20160422,000000,9.68951,9.81198,9.68951,9.81198,27145.144871789,0
+HFBL.US,D,20160506,000000,9.82382,9.82382,9.82382,9.82382,433.36648159669,0
+HFBL.US,D,20160510,000000,9.82876,9.82876,9.62334,9.82382,1487.4190688447,0
+HFBL.US,D,20160512,000000,9.81592,9.81592,9.81592,9.81592,282.49824384457,0
+HFBL.US,D,20160520,000000,9.77543,9.77543,9.77543,9.77543,453.61725176476,0
+HFBL.US,D,20160524,000000,9.84259,9.84259,9.84259,9.84259,315.91201462189,0
+HFBL.US,D,20160525,000000,9.51865,9.90778,9.51865,9.90778,2726.7662031306,0
+HFBL.US,D,20160526,000000,9.85147,9.85147,9.67469,9.78037,4425.8058202316,0
+HFBL.US,D,20160527,000000,9.72902,9.7537,9.51865,9.7537,3407.1920807777,0
+HFBL.US,D,20160531,000000,9.53247,9.9295,9.53247,9.9295,73301.712777362,0
+HFBL.US,D,20160603,000000,9.60359,9.9295,9.60359,9.9295,850.53234705892,0
+HFBL.US,D,20160608,000000,9.74185,9.78432,9.63914,9.78432,9323.4545853792,0
+HFBL.US,D,20160613,000000,9.8337,9.8337,9.67074,9.67074,2726.7662031306,0
+HFBL.US,D,20160617,000000,9.56506,9.57692,9.56506,9.57692,5452.5198677527,0
+HFBL.US,D,20160620,000000,9.64408,9.64408,9.57692,9.57692,3627.9254756097,0
+HFBL.US,D,20160621,000000,9.5868,9.62334,9.5463,9.5463,66280.770760092,0
+HFBL.US,D,20160623,000000,9.5463,9.57692,9.5463,9.57692,801.93049865555,0
+HFBL.US,D,20160624,000000,9.53247,9.53247,9.40211,9.46828,87663.558980557,0
+HFBL.US,D,20160627,000000,9.55026,9.5552,9.44655,9.44655,10063.620235022,0
+HFBL.US,D,20160630,000000,9.50186,9.50186,9.44655,9.44655,457.66740579837,0
+HFBL.US,D,20160706,000000,9.43273,9.43273,9.40705,9.40705,453.61725176476,0
+HFBL.US,D,20160711,000000,9.40705,9.46828,9.40705,9.411,6231.161980715,0
+HFBL.US,D,20160714,000000,9.88703,9.88703,9.55026,9.7537,1829.6570846851,0
+HFBL.US,D,20160715,000000,9.90778,9.90778,9.60161,9.71617,3627.9254756097,0
+HFBL.US,D,20160718,000000,9.73692,9.81198,9.73692,9.81198,1136.0682064287,0
+HFBL.US,D,20160719,000000,9.46828,9.68951,9.46828,9.68951,4166.5959620803,0
+HFBL.US,D,20160721,000000,9.68457,9.68457,9.58087,9.68457,1162.3942076472,0
+HFBL.US,D,20160722,000000,9.64408,9.64408,9.64408,9.64408,219.72085632355,0
+HFBL.US,D,20160725,000000,9.62729,9.62729,9.62729,9.62729,671.31303107151,0
+HFBL.US,D,20160727,000000,9.37554,9.81592,9.37456,9.55026,2690.314816828,0
+HFBL.US,D,20160728,000000,9.59469,9.63914,9.59469,9.63914,1813.4564685506,0
+HFBL.US,D,20160729,000000,9.6184,9.73692,9.6184,9.68457,11083.246512984,0
+HFBL.US,D,20160802,000000,9.70729,9.70729,9.70136,9.70729,1132.0180523951,0
+HFBL.US,D,20160804,000000,9.94827,10.1912,9.94429,10.1912,4852.0845322695,0
+HFBL.US,D,20160805,000000,10.1912,10.2366,10.1912,10.2366,684.47603168075,0
+HFBL.US,D,20160808,000000,10.211,10.211,10.1794,10.1794,671.31303107151,0
+HFBL.US,D,20160817,000000,10.2406,10.2406,10.2406,10.2406,899.13419546229,0
+HFBL.US,D,20160825,000000,10.215,10.215,10.215,10.215,2060.5158646011,0
+HFBL.US,D,20160826,000000,10.1685,10.211,9.86629,10.1211,9726.4449117238,0
+HFBL.US,D,20160829,000000,10.1656,10.215,10.0816,10.129,26145.769363994,0
+HFBL.US,D,20160830,000000,10.1685,10.1685,10.1685,10.1685,1072.2782803993,0
+HFBL.US,D,20160831,000000,10.281,10.281,10.281,10.281,2527.2961169751,0
+HFBL.US,D,20160901,000000,10.3246,10.3246,10.3206,10.3246,2585.0108119541,0
+HFBL.US,D,20160902,000000,10.3453,10.3453,10.3453,10.3453,219.72085632355,0
+HFBL.US,D,20160906,000000,10.3453,10.3897,10.1359,10.1359,10811.886192733,0
+HFBL.US,D,20160907,000000,10.364,10.364,10.364,10.364,219.72085632355,0
+HFBL.US,D,20160909,000000,10.1872,10.1872,10.1824,10.1824,671.31303107151,0
+HFBL.US,D,20160912,000000,10.1685,10.1872,10.1685,10.1872,451.59217474795,0
+HFBL.US,D,20160916,000000,10.3453,10.4371,10.1872,10.4371,6337.4785240974,0
+HFBL.US,D,20160920,000000,10.3246,10.3246,10.3246,10.3246,661.18764598747,0
+HFBL.US,D,20160921,000000,10.2366,10.4984,10.2366,10.3246,1603.8609973111,0
+HFBL.US,D,20160926,000000,10.215,10.215,10.215,10.215,1031.7767400631,0
+HFBL.US,D,20160928,000000,10.281,10.281,10.281,10.281,219.72085632355,0
+HFBL.US,D,20160929,000000,10.3246,10.3246,10.3246,10.3246,219.72085632355,0
+HFBL.US,D,20160930,000000,10.368,10.368,10.3206,10.3206,3159.1201462189,0
+HFBL.US,D,20161003,000000,10.3996,10.3996,10.3996,10.3996,239.97162649162,0
+HFBL.US,D,20161005,000000,10.5033,10.5033,10.4984,10.5033,6788.0581603369,0
+HFBL.US,D,20161010,000000,10.4796,10.4796,10.4796,10.4796,2259.9859507566,0
+HFBL.US,D,20161011,000000,10.5033,10.5033,10.5033,10.5033,219.72085632355,0
+HFBL.US,D,20161019,000000,10.4046,10.4046,10.4046,10.4046,388.81478722694,0
+HFBL.US,D,20161021,000000,10.5191,10.6545,10.5191,10.6545,5742.1058811561,0
+HFBL.US,D,20161026,000000,10.6455,10.6545,10.6415,10.6545,1551.2089948741,0
+HFBL.US,D,20161031,000000,10.4411,10.6959,10.4411,10.6959,511.33194674376,0
+HFBL.US,D,20161104,000000,10.7354,10.7354,10.7354,10.7354,636.88672178579,0
+HFBL.US,D,20161108,000000,10.8322,10.8322,10.7927,10.7927,582.209642332,0
+HFBL.US,D,20161111,000000,10.8322,10.9872,10.6545,10.6545,13239.953535884,0
+HFBL.US,D,20161114,000000,10.8756,10.8756,10.6545,10.6545,966.97427552532,0
+HFBL.US,D,20161116,000000,10.6545,10.6545,10.6545,10.6545,16827.377471158,0
+HFBL.US,D,20161129,000000,10.8756,10.8756,10.7631,10.7631,7651.7535080051,0
+HFBL.US,D,20161130,000000,11.0524,11.0524,11.0524,11.0524,28581.937015214,0
+HFBL.US,D,20161201,000000,11.0958,11.1768,11.0958,11.1512,8579.2387817027,0
+HFBL.US,D,20161202,000000,11.1236,11.1236,11.1236,11.1236,561.95887216393,0
+HFBL.US,D,20161205,000000,11.1156,11.1156,11.1156,11.1156,553.8585640967,0
+HFBL.US,D,20161206,000000,11.0968,11.0968,11.093,11.0968,2400.7288034246,0
+HFBL.US,D,20161207,000000,11.1156,11.1156,11.1156,11.1156,547.78333304628,0
+HFBL.US,D,20161213,000000,11.2736,11.2736,11.2736,11.2736,1579.5600731094,0
+HFBL.US,D,20161215,000000,11.3191,11.3191,11.3191,11.3191,449.56709773114,0
+HFBL.US,D,20161216,000000,11.9838,11.9838,11.9838,11.9838,634.86164476898,0
+HFBL.US,D,20161228,000000,11.5393,11.968,11.5393,11.968,522.46987033619,0
+HFBL.US,D,20161230,000000,11.9244,11.9244,11.9244,11.9244,504.24417718493,0
+HFBL.US,D,20170103,000000,11.9798,12.0954,11.97,12.0716,11839.612778762,0
+HFBL.US,D,20170109,000000,11.9838,11.9838,11.9838,11.9838,1056.0776642648,0
+HFBL.US,D,20170110,000000,11.9838,11.9838,11.9838,11.9838,1369.9646018699,0
+HFBL.US,D,20170117,000000,13.2509,13.2509,11.9956,12.1309,3171.2706083197,0
+HFBL.US,D,20170124,000000,12.0618,12.0618,12.0618,12.0618,262.2474736765,0
+HFBL.US,D,20170126,000000,12.2475,12.3215,12.2465,12.3215,6940.9514751058,0
+HFBL.US,D,20170201,000000,12.3155,12.3155,12.3155,12.3155,1884.3341641389,0
+HFBL.US,D,20170202,000000,12.3155,12.3155,12.3155,12.3155,568.03410321435,0
+HFBL.US,D,20170203,000000,12.3155,12.442,12.3155,12.4252,4941.187921009,0
+HFBL.US,D,20170208,000000,12.5793,12.5793,12.5684,12.5684,812.05588373959,0
+HFBL.US,D,20170209,000000,12.4707,12.4707,12.4707,12.4707,229.84624140759,0
+HFBL.US,D,20170221,000000,12.4707,12.4707,12.4707,12.4707,3165.1953772693,0
+HFBL.US,D,20170222,000000,12.4707,12.5793,12.4707,12.5793,3240.1232268911,0
+HFBL.US,D,20170224,000000,12.5368,12.5368,12.5368,12.5368,276.42301279415,0
+HFBL.US,D,20170303,000000,12.7808,12.7808,12.7808,12.7808,818.13111479001,0
+HFBL.US,D,20170310,000000,12.4291,12.4291,12.4291,12.4291,390.83986424374,0
+HFBL.US,D,20170313,000000,12.758,12.758,12.754,12.758,2173.9201775423,0
+HFBL.US,D,20170314,000000,12.7808,12.7808,12.7808,12.7808,272.37285876054,0
+HFBL.US,D,20170315,000000,12.7808,12.7808,12.7808,12.7808,1005.4507388447,0
+HFBL.US,D,20170316,000000,12.4381,12.4381,12.4381,12.4381,219.72085632355,0
+HFBL.US,D,20170323,000000,12.8894,12.8894,12.8894,12.8894,566.00902619754,0
+HFBL.US,D,20170324,000000,12.8953,12.8953,12.8953,12.8953,876.85834827741,0
+HFBL.US,D,20170327,000000,12.8953,12.8953,12.8953,12.8953,260.22239665969,0
+HFBL.US,D,20170330,000000,12.2721,12.4707,12.2721,12.4707,801.93049865555,0
+HFBL.US,D,20170331,000000,12.8716,12.8716,12.8716,12.8716,596.38518144965,0
+HFBL.US,D,20170413,000000,12.4707,12.8953,12.4707,12.8953,1142.1434374791,0
+HFBL.US,D,20170417,000000,12.8953,12.8953,12.8953,12.8953,1003.4256618278,0
+HFBL.US,D,20170419,000000,13.0049,13.0494,13.0049,13.0494,2595.1361970381,0
+HFBL.US,D,20170425,000000,12.3363,12.3363,12.3275,12.3275,1176.5697467648,0
+HFBL.US,D,20170426,000000,12.2939,12.2939,12.2939,12.2939,6149.1463615343,0
+HFBL.US,D,20170428,000000,12.4173,13.0444,12.4173,13.0444,8314.9662310094,0
+HFBL.US,D,20170501,000000,13.0909,13.0909,13.0909,13.0909,690.55126273117,0
+HFBL.US,D,20170502,000000,13.2509,13.2509,13.2509,13.2509,429.31632756307,0
+HFBL.US,D,20170505,000000,13.3526,13.3526,13.3526,13.3526,425.26617352946,0
+HFBL.US,D,20170509,000000,12.9546,12.9546,12.9546,12.9546,334.13770777315,0
+HFBL.US,D,20170510,000000,13.0681,13.1027,13.0662,13.1027,1094.5541275842,0
+HFBL.US,D,20170512,000000,13.0909,13.0909,12.5101,12.5101,1033.80181708,0
+HFBL.US,D,20170515,000000,12.5141,12.5141,12.5141,12.5141,954.82381342448,0
+HFBL.US,D,20170517,000000,12.843,12.843,12.843,12.843,402.99032634458,0
+HFBL.US,D,20170522,000000,12.5101,12.5101,12.5101,12.5101,219.72085632355,0
+HFBL.US,D,20170523,000000,12.5694,12.5694,12.523,12.523,1155.3064380884,0
+HFBL.US,D,20170524,000000,12.5101,12.5101,12.5101,12.5101,447.54202071434,0
+HFBL.US,D,20170525,000000,12.4647,12.5101,12.4647,12.5101,1142.1434374791,0
+HFBL.US,D,20170526,000000,12.5101,12.5101,12.5101,12.5101,219.72085632355,0
+HFBL.US,D,20170530,000000,12.2849,12.5062,12.0628,12.0628,52049.542024481,0
+HFBL.US,D,20170531,000000,12.3067,12.3067,12.1724,12.1724,2862.4463632566,0
+HFBL.US,D,20170601,000000,11.969,11.969,11.8109,11.8109,14223.128427543,0
+HFBL.US,D,20170602,000000,11.6143,11.7536,11.5077,11.5077,6119.7827447906,0
+HFBL.US,D,20170605,000000,11.6143,11.6143,11.4395,11.4395,2377.4404177314,0
+HFBL.US,D,20170606,000000,11.3921,11.4495,11.3921,11.4356,4658.6896771644,0
+HFBL.US,D,20170607,000000,11.2796,11.3961,11.2796,11.3921,3348.4648472903,0
+HFBL.US,D,20170608,000000,11.3921,11.6143,11.3921,11.3961,2924.2112122692,0
+HFBL.US,D,20170609,000000,11.168,11.5927,11.087,11.5927,2587.0358889709,0
+HFBL.US,D,20170612,000000,11.4811,11.6588,11.168,11.2134,4645.5266765552,0
+HFBL.US,D,20170613,000000,11.2134,11.5037,11.168,11.168,2992.0512923323,0
+HFBL.US,D,20170614,000000,11.1956,11.4761,11.168,11.1818,3348.4648472903,0
+HFBL.US,D,20170615,000000,12.5042,12.5042,11.172,11.4317,4645.5266765552,0
+HFBL.US,D,20170616,000000,11.324,11.6143,11.087,11.087,71340.425686583,0
+HFBL.US,D,20170620,000000,11.087,11.087,10.8341,11.08,12596.991583047,0
+HFBL.US,D,20170621,000000,11.0752,11.08,11.0752,11.08,2238.7226420801,0
+HFBL.US,D,20170622,000000,11.087,11.087,10.9418,10.9418,1398.3156801052,0
+HFBL.US,D,20170623,000000,10.9616,11.168,10.9616,11.0564,25295.237016935,0
+HFBL.US,D,20170626,000000,11.08,11.1048,11.08,11.0968,1856.995624412,0
+HFBL.US,D,20170627,000000,11.003,11.008,10.3186,10.9418,4342.7776625425,0
+HFBL.US,D,20170628,000000,11.0564,11.0564,11.0564,11.0564,1434.7670664077,0
+HFBL.US,D,20170629,000000,10.9902,11.966,10.9418,11.083,20288.23409288,0
+HFBL.US,D,20170630,000000,12.038,12.038,12.038,12.038,547.78333304628,0
+HFBL.US,D,20170703,000000,11.092,11.092,11.092,11.092,493.10625359249,0
+HFBL.US,D,20170705,000000,11.3921,11.3921,11.3921,11.3921,993.30027674381,0
+HFBL.US,D,20170706,000000,11.4129,11.4169,11.4129,11.4169,2245.8104116389,0
+HFBL.US,D,20170710,000000,11.4089,11.4811,11.4089,11.4811,5847.4098860301,0
+HFBL.US,D,20170712,000000,11.4129,11.9936,11.4129,11.9936,1321.3627534665,0
+HFBL.US,D,20170719,000000,11.5037,11.8612,11.5037,11.8376,1839.7824697691,0
+HFBL.US,D,20170724,000000,12.118,12.118,11.9452,11.9452,1981.5378609456,0
+HFBL.US,D,20170725,000000,12.2277,12.2849,12.0202,12.0262,8823.2605622279,0
+HFBL.US,D,20170727,000000,12.2504,12.2633,12.118,12.2504,45650.298651371,0
+HFBL.US,D,20170803,000000,12.0716,12.1398,12.0716,12.0716,15547.528796535,0
+HFBL.US,D,20170804,000000,12.1793,12.1793,12.1398,12.1398,24647.212371557,0
+HFBL.US,D,20170807,000000,12.2139,12.2139,12.0074,12.205,1478.3062222691,0
+HFBL.US,D,20170808,000000,12.0677,12.0716,12.0677,12.0716,2340.9890314288,0
+HFBL.US,D,20170809,000000,12.0035,12.0035,12.0035,12.0035,3026.477601618,0
+HFBL.US,D,20170814,000000,12.118,12.118,12.118,12.118,2037.2274789078,0
+HFBL.US,D,20170816,000000,12.118,12.118,12.118,12.118,663.21272300428,0
+HFBL.US,D,20170817,000000,12.118,12.118,12.118,12.118,1015.5761239287,0
+HFBL.US,D,20170823,000000,12.3195,12.3195,12.118,12.118,753.32865025219,0
+HFBL.US,D,20170828,000000,11.9728,11.9728,11.8919,11.8919,697.63903229,0
+HFBL.US,D,20170831,000000,11.96,11.96,11.6667,11.6667,1925.8482429834,0
+HFBL.US,D,20170905,000000,11.6667,11.6667,11.6667,11.6667,1121.8926673111,0
+HFBL.US,D,20170907,000000,11.6865,11.6973,11.6865,11.6973,954.82381342448,0
+HFBL.US,D,20170913,000000,11.967,11.967,11.967,11.967,451.59217474795,0
+HFBL.US,D,20170914,000000,11.8544,11.8544,11.7813,11.7813,1155.3064380884,0
+HFBL.US,D,20170915,000000,11.8919,12.0054,11.8919,12.0054,5237.8617039712,0
+HFBL.US,D,20170918,000000,11.9018,11.9018,11.9018,11.9018,342.23801584038,0
+HFBL.US,D,20170919,000000,11.9206,12.0074,11.8672,12.0074,12390.433727333,0
+HFBL.US,D,20170925,000000,11.8928,11.8928,11.8919,11.8928,928.49781220599,0
+HFBL.US,D,20170929,000000,11.9768,11.9798,11.9768,11.9798,9496.5986703162,0
+HFBL.US,D,20171005,000000,11.8415,11.8712,11.8238,11.8712,1353.7639857354,0
+HFBL.US,D,20171006,000000,11.962,11.962,11.962,11.962,922.42258115557,0
+HFBL.US,D,20171016,000000,11.8238,11.8919,11.8238,11.8919,895.08404142867,0
+HFBL.US,D,20171017,000000,11.8692,11.8692,11.8692,11.8692,901.1592724791,0
+HFBL.US,D,20171018,000000,12.0934,12.0934,11.8692,11.8692,3296.8253833617,0
+HFBL.US,D,20171102,000000,12.0361,12.0361,12.0282,12.0361,9528.9999025851,0
+HFBL.US,D,20171103,000000,12.3907,12.3907,12.1704,12.1704,9433.8212827952,0
+HFBL.US,D,20171109,000000,12.2366,12.2366,12.2366,12.2366,836.35680794127,0
+HFBL.US,D,20171122,000000,12.1704,12.2326,12.1704,12.2326,808.00572970598,0
+HFBL.US,D,20171127,000000,12.1704,12.1704,12.1704,12.1704,42254.244494185,0
+HFBL.US,D,20171128,000000,12.2623,12.3501,12.1753,12.1753,2443.2554207776,0
+HFBL.US,D,20171129,000000,12.1704,12.2849,12.1704,12.2849,2135.4437142229,0
+HFBL.US,D,20171130,000000,12.3955,12.3955,12.3955,12.3955,330.08755373953,0
+HFBL.US,D,20171201,000000,12.1704,12.1704,12.1704,12.1704,481.96833000006,0
+HFBL.US,D,20171204,000000,12.3955,12.3955,12.3955,12.3955,547.78333304628,0
+HFBL.US,D,20171211,000000,12.3955,12.3955,12.3945,12.3955,4324.5519693913,0
+HFBL.US,D,20171212,000000,12.5111,12.5111,12.5101,12.5111,3785.8814829206,0
+HFBL.US,D,20171213,000000,12.3955,12.3955,12.3955,12.3955,293.63616743701,0
+HFBL.US,D,20171218,000000,12.6543,12.6543,12.6543,12.6543,1235.2969802522,0
+HFBL.US,D,20171219,000000,12.6454,12.6454,12.6356,12.6356,1058.1027412816,0
+HFBL.US,D,20171220,000000,12.68,12.68,12.68,12.68,795.85526760513,0
+HFBL.US,D,20180102,000000,12.1704,12.4588,12.1704,12.4588,1553.2340718909,0
+HFBL.US,D,20180111,000000,12.441,12.441,12.441,12.441,380.71447915971,0
+HFBL.US,D,20180119,000000,12.9931,12.9931,12.9931,12.9931,421.21601949585,0
+HFBL.US,D,20180122,000000,12.679,12.679,12.679,12.679,6639.2149996016,0
+HFBL.US,D,20180124,000000,12.679,12.679,12.679,12.679,475.89309894963,0
+HFBL.US,D,20180129,000000,12.7689,12.7689,12.7689,12.7689,1009.5008928783,0
+HFBL.US,D,20180202,000000,13.2163,13.2163,13.2163,13.2163,519.43225481098,0
+HFBL.US,D,20180208,000000,12.7037,13.3338,12.7037,12.7037,5365.44155603,0
+HFBL.US,D,20180209,000000,13.4148,13.561,13.4148,13.561,5287.476090883,0
+HFBL.US,D,20180212,000000,13.0148,13.6952,12.9012,13.5136,10460.535330316,0
+HFBL.US,D,20180213,000000,12.9102,13.56,12.9102,13.4434,7521.136040421,0
+HFBL.US,D,20180226,000000,13.1975,13.5175,13.0247,13.5175,12849.11367164,0
+HFBL.US,D,20180228,000000,13.5827,13.5827,13.5827,13.5827,535.63287094544,0
+HFBL.US,D,20180301,000000,13.2449,13.2449,13.2449,13.2449,856.60757810934,0
+HFBL.US,D,20180306,000000,13.4908,13.5827,13.3615,13.3615,4116.9815751685,0
+HFBL.US,D,20180307,000000,13.3565,13.3565,13.3565,13.3565,941.66081281523,0
+HFBL.US,D,20180309,000000,13.5827,13.5827,13.3565,13.3565,219.72085632355,0
+HFBL.US,D,20180312,000000,13.5827,13.5827,13.5768,13.5768,5427.2064050426,0
+HFBL.US,D,20180313,000000,13.4908,13.4908,13.4908,13.4908,295.66124445382,0
+HFBL.US,D,20180314,000000,13.4908,13.4908,13.4908,13.4908,270.34778174373,0
+HFBL.US,D,20180315,000000,13.4711,13.4711,13.4711,13.4711,231.8713184244,0
+HFBL.US,D,20180316,000000,13.6282,14.3037,13.6282,14.3037,3901.3108728786,0
+HFBL.US,D,20180319,000000,14.4646,14.4646,13.5382,13.5382,463.74263684879,0
+HFBL.US,D,20180320,000000,14.1269,14.1269,13.7012,13.7012,3099.380374223,0
+HFBL.US,D,20180321,000000,13.8553,13.8879,13.6696,13.6696,1367.9395248531,0
+HFBL.US,D,20180322,000000,13.6104,13.6104,13.6104,13.6104,338.18786180676,0
+HFBL.US,D,20180323,000000,13.5827,13.5827,13.5827,13.5827,293.63616743701,0
+HFBL.US,D,20180328,000000,13.9224,13.9224,13.5827,13.5827,4475.4202071434,0
+HFBL.US,D,20180329,000000,13.6834,13.8098,13.5946,13.5946,856.60757810934,0
+HFBL.US,D,20180403,000000,13.5827,13.5827,13.5827,13.5827,384.76463319332,0
+HFBL.US,D,20180404,000000,13.5827,13.5827,13.5827,13.5827,346.28816987399,0
+HFBL.US,D,20180405,000000,13.5827,13.6044,13.5827,13.5827,2325.8009538028,0
+HFBL.US,D,20180416,000000,14.037,14.037,14.037,14.037,491.08117657569,0
+HFBL.US,D,20180417,000000,14.0073,14.0073,14.0073,14.0073,276.42301279415,0
+HFBL.US,D,20180424,000000,14.0667,14.0667,13.6646,13.6646,12125.148638132,0
+HFBL.US,D,20180430,000000,14.0399,14.0399,14.0399,14.0399,250.09701157566,0
+HFBL.US,D,20180501,000000,14.1812,14.2711,14.1812,14.2711,4943.2129980258,0
+HFBL.US,D,20180502,000000,14.4034,14.4094,14.4034,14.4094,2272.1364128574,0
+HFBL.US,D,20180504,000000,14.4094,14.6296,14.4094,14.6296,1459.0679906094,0
+HFBL.US,D,20180507,000000,14.2099,14.3688,14.2099,14.3688,850.53234705892,0
+HFBL.US,D,20180514,000000,14.5446,14.5446,14.5446,14.5446,1239.3471342859,0
+HFBL.US,D,20180516,000000,14.5446,14.5446,14.5446,14.5446,493.10625359249,0
+HFBL.US,D,20180517,000000,14.5446,14.5446,14.5446,14.5446,475.89309894963,0
+HFBL.US,D,20180521,000000,14.5446,14.5446,14.3639,14.4054,3038.6280637188,0
+HFBL.US,D,20180522,000000,14.4094,14.4094,14.4054,14.4074,901.1592724791,0
+HFBL.US,D,20180523,000000,14.523,14.523,14.523,14.523,315.91201462189,0
+HFBL.US,D,20180524,000000,14.5564,14.7273,14.5564,14.7273,7086.7570203159,0
+HFBL.US,D,20180525,000000,14.7273,14.9545,14.3639,14.3639,9768.9715290768,0
+HFBL.US,D,20180529,000000,14.2711,14.59,14.2711,14.59,8218.775072711,0
+HFBL.US,D,20180530,000000,14.2938,14.5446,14.2938,14.5446,12498.775347733,0
+HFBL.US,D,20180531,000000,14.6236,14.6236,14.4764,14.4764,4496.6835158198,0
+HFBL.US,D,20180604,000000,14.4764,14.4764,14.4764,14.4764,502.21910016813,0
+HFBL.US,D,20180605,000000,14.434,14.7273,14.434,14.5545,4907.7741502317,0
+HFBL.US,D,20180606,000000,14.6799,14.6819,14.4764,14.4764,4868.2851484039,0
+HFBL.US,D,20180608,000000,14.6829,14.6829,14.6829,14.6829,816.1060377732,0
+HFBL.US,D,20180612,000000,14.43,14.4528,14.3886,14.4528,2428.0673431515,0
+HFBL.US,D,20180613,000000,14.3639,14.59,14.3639,14.5703,8316.9913080262,0
+HFBL.US,D,20180614,000000,14.8853,14.8853,14.7224,14.7264,3775.7560978366,0
+HFBL.US,D,20180615,000000,14.3777,14.5446,14.3777,14.5446,7767.1828979631,0
+HFBL.US,D,20180618,000000,14.7086,14.7639,14.4528,14.4528,5774.507113425,0
+HFBL.US,D,20180619,000000,14.3175,14.5446,14.3175,14.4528,2796.6313602104,0
+HFBL.US,D,20180620,000000,14.4528,14.4864,14.43,14.4528,28788.494870927,0
+HFBL.US,D,20180621,000000,14.4528,14.4528,14.4528,14.4528,2743.9793577734,0
+HFBL.US,D,20180622,000000,14.4528,14.8617,14.4528,14.8617,4102.8060360509,0
+HFBL.US,D,20180625,000000,14.4528,14.4528,14.4528,14.4528,14448.924514918,0
+HFBL.US,D,20180626,000000,14.4094,14.4222,14.4094,14.4094,3081.1546810718,0
+HFBL.US,D,20180629,000000,14.2958,14.2958,14.2958,14.2958,653.08733792024,0
+HFBL.US,D,20180702,000000,14.1901,14.4528,14.1131,14.1131,3370.7406944752,0
+HFBL.US,D,20180709,000000,14.2829,14.2829,14.0913,14.0913,836.35680794127,0
+HFBL.US,D,20180711,000000,14.4528,14.4528,14.4528,14.4528,722.95249500008,0
+HFBL.US,D,20180712,000000,14.3234,14.3234,14.3234,14.3234,336.16278478995,0
+HFBL.US,D,20180713,000000,14.4528,14.4528,14.4528,14.4528,7641.628122921,0
+HFBL.US,D,20180723,000000,14.6088,14.6088,14.6088,14.6088,622.71118266814,0
+HFBL.US,D,20180724,000000,14.836,14.9307,14.7589,14.7945,3847.6463319332,0
+HFBL.US,D,20180730,000000,14.836,14.836,14.836,14.836,317.93709163869,0
+HFBL.US,D,20180803,000000,15.2488,15.2488,15.2488,15.2488,3687.6652476055,0
+HFBL.US,D,20180807,000000,15.5283,15.5411,15.4226,15.4226,2025.077016807,0
+HFBL.US,D,20180808,000000,15.5322,15.7436,15.5322,15.5411,1422.6166043069,0
+HFBL.US,D,20180810,000000,15.4058,15.4058,15.4058,15.4058,4226.3357340761,0
+HFBL.US,D,20180813,000000,15.4058,15.4058,15.4058,15.4058,4218.2354260089,0
+HFBL.US,D,20180817,000000,15.2804,15.3318,15.1135,15.1263,9315.354277312,0
+HFBL.US,D,20180820,000000,16.0508,16.0508,15.3396,15.3396,4862.2099173535,0
+HFBL.US,D,20180821,000000,15.3396,15.9115,15.3396,15.9115,14853.939918279,0
+HFBL.US,D,20180822,000000,16.3204,16.426,15.5658,15.6577,17004.571710128,0
+HFBL.US,D,20180823,000000,15.3456,15.9787,14.836,15.9787,11194.625748909,0
+HFBL.US,D,20180824,000000,15.9223,16.0043,15.9223,16.0043,7659.8538160723,0
+HFBL.US,D,20180827,000000,15.7535,15.7535,15.7535,15.7535,553.8585640967,0
+HFBL.US,D,20180828,000000,15.9787,15.9787,15.9787,15.9787,437.4166356303,0
+HFBL.US,D,20180830,000000,16.3214,16.3214,16.3214,16.3214,699.6641093068,0
+HFBL.US,D,20180831,000000,16.4705,16.4705,16.4705,16.4705,467.79279088241,0
+HFBL.US,D,20180904,000000,16.0369,16.5505,15.9935,16.5505,9010.5801862826,0
+HFBL.US,D,20180905,000000,16.5861,16.7767,16.2068,16.2068,6643.2651536352,0
+HFBL.US,D,20180906,000000,16.111,16.2522,15.7485,16.2068,16208.716442523,0
+HFBL.US,D,20180907,000000,16.1258,16.2068,16.0024,16.189,8361.5430023959,0
+HFBL.US,D,20180910,000000,15.8562,15.8562,15.7505,15.7673,820.15619180682,0
+HFBL.US,D,20180911,000000,15.7673,15.9451,15.7485,15.7485,3036.602986702,0
+HFBL.US,D,20180912,000000,15.7485,15.8987,15.7485,15.7485,1766.8796971641,0
+HFBL.US,D,20180913,000000,15.4018,15.8285,14.8419,15.4354,9093.6083439716,0
+HFBL.US,D,20180914,000000,15.7061,15.9787,15.0661,15.0661,15783.450268994,0
+HFBL.US,D,20180917,000000,15.5224,15.5441,14.836,15.5372,7986.9037542866,0
+HFBL.US,D,20180918,000000,15.6281,15.6281,15.1925,15.4819,15092.899006262,0
+HFBL.US,D,20180919,000000,15.4532,15.7485,15.4058,15.7485,8910.3388739506,0
+HFBL.US,D,20180920,000000,15.5283,15.8601,15.5283,15.6123,1110.7547437186,0
+HFBL.US,D,20180921,000000,15.7733,17.0294,15.7485,17.0294,10446.359791198,0
+HFBL.US,D,20180925,000000,15.3574,15.9787,15.1797,15.9787,15472.600946913,0
+HFBL.US,D,20180926,000000,15.8641,15.9787,15.5915,15.5915,19561.231443847,0
+HFBL.US,D,20180928,000000,15.6547,15.6547,15.5668,15.5668,17620.195123237,0
+HFBL.US,D,20181001,000000,15.5668,15.5668,15.5668,15.5668,23244.846537418,0
+HFBL.US,D,20181003,000000,15.5915,15.5915,15.5441,15.5471,6369.8797563663,0
+HFBL.US,D,20181004,000000,15.6359,15.6359,15.6359,15.6359,705.73934035722,0
+HFBL.US,D,20181005,000000,15.7278,15.7278,15.7278,15.7278,1730.4283108615,0
+HFBL.US,D,20181008,000000,15.473,15.5283,15.2192,15.5224,8637.9660151901,0
+HFBL.US,D,20181009,000000,15.5441,15.5441,15.2942,15.2942,6009.4160473746,0
+HFBL.US,D,20181010,000000,15.1797,15.1797,15.1797,15.1797,624.73625968495,0
+HFBL.US,D,20181011,000000,15.2014,15.2014,15.1135,15.1135,7280.151875421,0
+HFBL.US,D,20181012,000000,15.1352,15.2942,15.1352,15.2706,9617.0907528162,0
+HFBL.US,D,20181015,000000,15.1777,15.1777,15.1777,15.1777,1468.180837185,0
+HFBL.US,D,20181016,000000,14.9515,14.9515,14.9515,14.9515,241.99670350843,0
+HFBL.US,D,20181017,000000,15.2764,15.2764,14.8833,15.1797,7314.5781847067,0
+HFBL.US,D,20181018,000000,14.9071,14.9071,14.9071,14.9071,254.14716560927,0
+HFBL.US,D,20181022,000000,14.9021,14.9021,14.9021,14.9021,3839.546023866,0
+HFBL.US,D,20181023,000000,14.8093,14.8093,14.8093,14.8093,710.80203289924,0
+HFBL.US,D,20181025,000000,14.7876,14.7876,14.4488,14.4488,1144.1685144959,0
+HFBL.US,D,20181026,000000,14.4014,14.4014,14.4014,14.4014,688.52618571436,0
+HFBL.US,D,20181030,000000,14.441,14.6533,14.441,14.5584,39250.042739753,0
+HFBL.US,D,20181031,000000,14.4468,14.5812,14.4152,14.4528,4840.946608677,0
+HFBL.US,D,20181101,000000,14.6533,14.757,14.6434,14.7323,5177.109393467,0
+HFBL.US,D,20181102,000000,14.8973,15.1323,14.8973,15.1323,928.49781220599,0
+HFBL.US,D,20181105,000000,14.6957,14.8795,14.6957,14.8795,586.25979636561,0
+HFBL.US,D,20181106,000000,14.7649,14.9615,14.6582,14.6661,11952.004553195,0
+HFBL.US,D,20181107,000000,15.0049,15.1323,14.7185,15.1323,8477.9849308623,0
+HFBL.US,D,20181108,000000,14.6246,14.9021,14.6246,14.9021,9379.1442033414,0
+HFBL.US,D,20181109,000000,14.9269,15.1323,14.7185,15.1273,12165.650178468,0
+HFBL.US,D,20181112,000000,14.5406,15.0246,14.5348,15.0246,6399.24337311,0
+HFBL.US,D,20181113,000000,14.7649,15.0888,14.7649,15.0799,3837.5209468492,0
+HFBL.US,D,20181114,000000,14.6977,14.8923,14.6671,14.758,6854.8857018915,0
+HFBL.US,D,20181115,000000,14.8991,14.993,14.7165,14.993,13127.561761451,0
+HFBL.US,D,20181119,000000,14.8547,15.0937,14.8547,15.0147,8499.2482395388,0
+HFBL.US,D,20181120,000000,14.9475,15.1629,14.9475,15.1629,5235.8366269544,0
+HFBL.US,D,20181127,000000,14.6957,14.9021,14.6957,14.8093,4423.7807432148,0
+HFBL.US,D,20181128,000000,14.9475,14.9475,14.8321,14.9021,6790.0832373537,0
+HFBL.US,D,20181129,000000,14.6957,14.7481,14.6957,14.7481,1343.6386006514,0
+HFBL.US,D,20181130,000000,13.8829,14.671,13.8829,14.2138,4145.3326534038,0
+HFBL.US,D,20181203,000000,14.5762,14.5762,14.351,14.351,2778.4056670591,0
+HFBL.US,D,20181206,000000,14.2582,14.4982,13.9896,14.2167,10748.096266703,0
+HFBL.US,D,20181207,000000,14.3066,14.3975,13.9155,14.0439,3549.9600104626,0
+HFBL.US,D,20181210,000000,13.8928,14.441,13.8928,14.441,13614.592783993,0
+HFBL.US,D,20181211,000000,14.441,14.4884,14.2138,14.2138,4224.3106570593,0
+HFBL.US,D,20181214,000000,13.9837,14.0173,13.9837,14.0173,2309.6003376683,0
+HFBL.US,D,20181217,000000,14.2138,14.2138,14.0755,14.0755,2355.1645705465,0
+HFBL.US,D,20181219,000000,12.3551,13.1581,11.7556,13.1581,3171.2706083197,0
+HFBL.US,D,20181220,000000,13.4583,13.7556,13.1817,13.5254,3983.3264920593,0
+HFBL.US,D,20181224,000000,13.3229,13.3229,13.3229,13.3229,334.13770777315,0
+HFBL.US,D,20181226,000000,13.4513,13.6884,13.4375,13.4375,2045.327786975,0
+HFBL.US,D,20181227,000000,14.3817,14.4162,13.7556,13.7556,4938.1503054838,0
+HFBL.US,D,20181228,000000,13.0375,13.3269,13.0375,13.2261,2245.8104116389,0
+HFBL.US,D,20181231,000000,13.632,13.642,13.5007,13.5066,3046.7283717861,0
+HFBL.US,D,20190104,000000,13.6498,13.8168,13.632,13.8168,2507.045346807,0
+HFBL.US,D,20190107,000000,14.1437,14.1437,13.9165,14.1041,2507.045346807,0
+HFBL.US,D,20190108,000000,14.0519,14.2089,13.9343,14.1999,4674.8902932989,0
+HFBL.US,D,20190109,000000,14.2138,14.441,14.0755,14.0755,3181.3959934037,0
+HFBL.US,D,20190114,000000,14.2147,14.351,14.2147,14.3234,10651.905108405,0
+HFBL.US,D,20190116,000000,13.6943,13.6943,13.6943,13.6943,718.90234096647,0
+HFBL.US,D,20190118,000000,13.5985,13.5985,13.5985,13.5985,808.00572970598,0
+HFBL.US,D,20190123,000000,14.0973,14.0973,14.0489,14.0489,16869.90408851,0
+HFBL.US,D,20190128,000000,13.8572,14.3836,13.8572,14.1289,4312.4015072904,0
+HFBL.US,D,20190129,000000,14.1673,14.2473,14.0291,14.0489,2391.615956849,0
+HFBL.US,D,20190201,000000,14.3955,14.3955,14.3955,14.3955,568.03410321435,0
+HFBL.US,D,20190206,000000,14.3738,14.3738,14.2799,14.2799,87368.910274611,0
+HFBL.US,D,20190207,000000,14.1881,14.1881,14.1881,14.1881,334.13770777315,0
+HFBL.US,D,20190208,000000,14.1051,14.1051,13.9125,14.1051,4500.7336698535,0
+HFBL.US,D,20190220,000000,14.3481,14.594,14.274,14.594,4135.2072683198,0
+HFBL.US,D,20190221,000000,14.6908,14.6908,14.3955,14.4646,6449.8702985302,0
+HFBL.US,D,20190222,000000,14.3738,14.3738,14.3738,14.3738,481.96833000006,0
+HFBL.US,D,20190225,000000,14.2493,14.3037,14.2493,14.2563,2245.8104116389,0
+HFBL.US,D,20190226,000000,14.6967,14.6967,14.4508,14.6888,3627.9254756097,0
+HFBL.US,D,20190227,000000,14.4646,14.4646,14.2859,14.3945,4053.1916491391,0
+HFBL.US,D,20190228,000000,14.5574,14.7026,14.4548,14.5002,7436.0828057151,0
+HFBL.US,D,20190307,000000,14.7412,14.7412,14.7412,14.7412,727.0026490337,0
+HFBL.US,D,20190311,000000,14.3145,14.3145,14.3145,14.3145,753.32865025219,0
+HFBL.US,D,20190312,000000,14.3362,14.3362,14.3135,14.3145,8074.9946045177,0
+HFBL.US,D,20190313,000000,14.3313,14.9673,14.3313,14.9673,6048.9050492024,0
+HFBL.US,D,20190321,000000,14.9743,14.9743,14.9743,14.9743,697.63903229,0
+HFBL.US,D,20190322,000000,14.5298,15.1836,14.511,14.7185,5696.541648278,0
+HFBL.US,D,20190402,000000,14.4636,14.7895,14.037,14.5574,5083.9558506939,0
+HFBL.US,D,20190403,000000,14.4054,14.8241,14.2217,14.671,8953.878029812,0
+HFBL.US,D,20190408,000000,15.0453,15.6626,15.0453,15.6537,3358.5902323743,0
+HFBL.US,D,20190409,000000,15.6537,15.6537,15.6389,15.6537,767.50418936984,0
+HFBL.US,D,20190410,000000,14.9723,15.2054,14.9723,15.2004,2319.7257227524,0
+HFBL.US,D,20190411,000000,15.1194,15.4414,14.3135,15.395,6484.2966078159,0
+HFBL.US,D,20190412,000000,15.2004,15.5174,14.8469,14.8469,9635.3164459675,0
+HFBL.US,D,20190415,000000,15.0365,15.3199,14.7165,15.235,3728.1667879416,0
+HFBL.US,D,20190416,000000,15.2429,15.6626,15.2429,15.3278,954.82381342448,0
+HFBL.US,D,20190417,000000,15.6626,15.6626,15.6626,15.6626,1041.9021251472,0
+HFBL.US,D,20190418,000000,15.8759,15.8759,15.8759,15.8759,1882.3090871221,0
+HFBL.US,D,20190422,000000,15.9589,15.9589,15.7673,15.7673,1799.280929433,0
+HFBL.US,D,20190425,000000,15.2844,15.7081,15.2073,15.394,4806.5202993913,0
+HFBL.US,D,20190426,000000,15.4454,15.6073,15.1964,15.6073,5446.4446367023,0
+HFBL.US,D,20190429,000000,15.5885,15.5885,15.5885,15.5885,5924.3628126687,0
+HFBL.US,D,20190430,000000,15.4493,15.6942,15.4493,15.5569,7172.8227935302,0
+HFBL.US,D,20190501,000000,15.5885,15.7051,15.3386,15.3386,9200.9374258624,0
+HFBL.US,D,20190502,000000,15.5066,15.5787,15.3792,15.3792,21101.302515128,0
+HFBL.US,D,20190503,000000,15.3476,15.8197,15.2745,15.2745,2750.0545888238,0
+HFBL.US,D,20190506,000000,15.6152,15.7278,15.0987,15.0987,2029.1271708406,0
+HFBL.US,D,20190509,000000,15.4028,15.5096,15.0661,15.0661,8094.2328361774,0
+HFBL.US,D,20190513,000000,15.4028,15.4028,15.318,15.318,1249.4725193699,0
+HFBL.US,D,20190515,000000,15.229,15.229,15.229,15.229,868.75804021018,0
+HFBL.US,D,20190517,000000,15.8423,15.8423,15.8423,15.8423,221.74593334036,0
+HFBL.US,D,20190520,000000,15.4256,15.8423,15.4256,15.8423,1434.7670664077,0
+HFBL.US,D,20190521,000000,15.5006,15.5006,15.5006,15.5006,926.47273518918,0
+HFBL.US,D,20190529,000000,15.4374,15.4374,15.3386,15.4028,4326.5770464081,0
+HFBL.US,D,20190530,000000,15.8423,15.8423,15.8423,15.8423,354.38847794122,0
+HFBL.US,D,20190531,000000,15.2745,15.2745,15.2745,15.2745,522.46987033619,0
+HFBL.US,D,20190604,000000,15.3348,15.472,15.312,15.312,7761.1076669127,0
+HFBL.US,D,20190605,000000,15.5174,15.5174,15.5174,15.5174,856.60757810934,0
+HFBL.US,D,20190606,000000,15.3308,15.4028,15.3308,15.4028,4310.3764302736,0
+HFBL.US,D,20190610,000000,15.555,15.6439,15.1392,15.6439,779.65465147068,0
+HFBL.US,D,20190612,000000,15.6152,15.6152,15.6024,15.6024,1217.071287101,0
+HFBL.US,D,20190613,000000,15.7199,15.7199,15.7199,15.7199,551.8334870799,0
+HFBL.US,D,20190614,000000,15.5194,15.7623,15.3218,15.385,7265.9763363034,0
+HFBL.US,D,20190617,000000,16.1614,16.1614,16.1436,16.1564,2173.9201775423,0
+HFBL.US,D,20190618,000000,15.7278,15.7278,15.7278,15.7278,854.58250109254,0
+HFBL.US,D,20190619,000000,16.19,16.2266,15.4216,15.4216,4784.2444522064,0
+HFBL.US,D,20190620,000000,15.5342,15.5342,15.3386,15.3386,1656.5129997481,0
+HFBL.US,D,20190621,000000,15.4977,15.4977,15.4977,15.4977,1077.3409729413,0
+HFBL.US,D,20190624,000000,15.4977,15.4977,15.4977,15.4977,274.39793577734,0
+HFBL.US,D,20190625,000000,16.0112,16.0112,15.4977,15.4977,6584.5379201478,0
+HFBL.US,D,20190626,000000,15.8147,15.9569,15.7278,15.9569,5598.3254129628,0
+HFBL.US,D,20190627,000000,15.9342,15.9342,15.9342,15.9342,350.3383239076,0
+HFBL.US,D,20190628,000000,15.9342,15.9342,15.3792,15.3792,6466.0709146646,0
+HFBL.US,D,20190701,000000,15.5935,15.5935,15.2646,15.2646,60217.690171771,0
+HFBL.US,D,20190702,000000,15.1491,15.1491,15.1491,15.1491,545.75825602947,0
+HFBL.US,D,20190703,000000,15.0898,15.0898,15.0898,15.0898,360.46370899164,0
+HFBL.US,D,20190712,000000,14.9327,14.9327,14.9327,14.9327,509.30686972695,0
+HFBL.US,D,20190718,000000,14.834,14.834,14.834,14.834,1707.1399251683,0
+HFBL.US,D,20190722,000000,14.9189,14.9189,14.9189,14.9189,305.78662953785,0
+HFBL.US,D,20190726,000000,15.6675,15.8335,15.6675,15.8335,1927.8733200002,0
+HFBL.US,D,20190731,000000,16.3915,16.3915,15.3554,15.3554,531.58271691183,0
+HFBL.US,D,20190802,000000,15.8069,15.8069,15.8069,15.8069,916.34735010515,0
+HFBL.US,D,20190807,000000,16.272,16.272,16.272,16.272,483.99340701686,0
+HFBL.US,D,20190809,000000,14.834,15.0275,14.834,14.8853,1364.9019093279,0
+HFBL.US,D,20190812,000000,14.993,16.2068,14.993,16.2068,21991.323864015,0
+HFBL.US,D,20190816,000000,15.1095,15.1095,15.1095,15.1095,486.01848403367,0
+HFBL.US,D,20190819,000000,14.9091,14.9091,14.9091,14.9091,4423.7807432148,0
+HFBL.US,D,20190822,000000,15.0424,15.0424,14.9091,14.9397,9191.8245792868,0
+HFBL.US,D,20190823,000000,14.9001,14.9001,14.8389,14.8389,33450.222163617,0
+HFBL.US,D,20190903,000000,14.8557,14.8557,14.8557,14.8557,699.6641093068,0
+HFBL.US,D,20190904,000000,14.9001,14.9001,14.9001,14.9001,574.10933426477,0
+HFBL.US,D,20190905,000000,14.9051,14.9051,14.9001,14.9001,28490.808549457,0
+HFBL.US,D,20190912,000000,14.9091,14.9091,14.9091,14.9091,745.22834218496,0
+HFBL.US,D,20190913,000000,14.9535,14.9535,14.9535,14.9535,2764.2301279415,0
+HFBL.US,D,20190916,000000,14.9289,14.9289,14.9289,14.9289,529.55763989502,0
+HFBL.US,D,20190917,000000,14.9091,14.9091,14.9091,14.9091,264.27255069331,0
+HFBL.US,D,20190918,000000,14.9091,15.0266,14.9091,15.0266,1245.4223653363,0
+HFBL.US,D,20190919,000000,14.9703,15.1431,14.9703,15.1431,879.89596380262,0
+HFBL.US,D,20190920,000000,15.3416,15.953,15.3416,15.953,2498.9450387398,0
+HFBL.US,D,20190923,000000,15.6557,15.6557,15.6557,15.6557,1756.75431208,0
+HFBL.US,D,20190926,000000,15.1807,15.1807,15.1807,15.1807,568.03410321435,0
+HFBL.US,D,20191002,000000,15.0246,15.0246,15.0246,15.0246,354.38847794122,0
+HFBL.US,D,20191018,000000,15.4157,15.5115,15.4157,15.5115,840.40696197489,0
+HFBL.US,D,20191023,000000,15.4157,15.4157,15.4157,15.4157,1077.3409729413,0
+HFBL.US,D,20191024,000000,15.4315,15.4315,15.4315,15.4315,708.77695588243,0
+HFBL.US,D,20191028,000000,15.4404,15.4404,15.4404,15.4404,895.08404142867,0
+HFBL.US,D,20191030,000000,15.7733,15.7733,15.4157,15.4157,435.3915586135,0
+HFBL.US,D,20191101,000000,15.8849,15.8849,15.6517,15.6517,876.85834827741,0
+HFBL.US,D,20191104,000000,15.4157,15.4157,15.4118,15.4118,7773.2581290135,0
+HFBL.US,D,20191105,000000,15.8849,15.8849,15.8849,15.8849,300.72393699583,0
+HFBL.US,D,20191106,000000,15.7436,15.8849,15.7239,15.8147,7188.0108711563,0
+HFBL.US,D,20191108,000000,16.352,17.0058,16.352,17.0058,5219.6360108199,0
+HFBL.US,D,20191111,000000,17.1707,17.1707,17.1707,17.1707,346.28816987399,0
+HFBL.US,D,20191114,000000,15.7535,16.5861,15.7535,16.5861,1892.4344722061,0
+HFBL.US,D,20191118,000000,16.5861,16.5861,16.5861,16.5861,545.75825602947,0
+HFBL.US,D,20191120,000000,16.6315,17.5203,16.6315,17.2566,5630.7266452317,0
+HFBL.US,D,20191121,000000,17.2863,17.7485,17.2863,17.7485,3707.9160177735,0
+HFBL.US,D,20191122,000000,17.6872,17.6872,17.6872,17.6872,1172.5195927312,0
+HFBL.US,D,20191126,000000,17.6053,17.6389,16.4063,16.4063,4459.2195910089,0
+HFBL.US,D,20191202,000000,17.385,17.7267,17.385,17.707,2883.7096719331,0
+HFBL.US,D,20191204,000000,17.707,17.707,17.707,17.707,1151.2562840548,0
+HFBL.US,D,20191209,000000,17.4967,17.4967,17.4967,17.4967,346.28816987399,0
+HFBL.US,D,20191210,000000,16.8241,17.7109,16.8241,17.7109,1585.6353041598,0
+HFBL.US,D,20191211,000000,17.2961,17.2961,17.2803,17.2803,1115.8174362606,0
+HFBL.US,D,20191217,000000,17.0522,17.0522,17.0522,17.0522,459.69248281518,0
+HFBL.US,D,20191220,000000,17.7445,17.7485,17.6833,17.6833,1134.0431294119,0
+HFBL.US,D,20191224,000000,17.5203,17.5203,17.5203,17.5203,215.67070228994,0
+HFBL.US,D,20191226,000000,16.6373,17.1707,16.6373,16.7065,1722.3280027943,0
+HFBL.US,D,20191227,000000,17.061,17.061,17.061,17.061,282.49824384457,0
+HFBL.US,D,20191231,000000,16.7065,16.7065,16.7015,16.7015,1302.1245218069,0
+HFBL.US,D,20200102,000000,16.6057,16.6057,16.6057,16.6057,570.05918023116,0
+HFBL.US,D,20200106,000000,16.6057,16.6057,16.5861,16.5861,21631.872693532,0
+HFBL.US,D,20200115,000000,16.4685,16.4685,16.3747,16.4053,2424.0171891179,0
+HFBL.US,D,20200122,000000,17.2043,17.2863,17.2043,17.2863,2461.4811139289,0
+HFBL.US,D,20200124,000000,17.2863,17.2863,17.2863,17.2863,555.88364111351,0
+HFBL.US,D,20200128,000000,17.2349,17.2349,16.8912,16.8912,1072.2782803993,0
+HFBL.US,D,20200129,000000,17.0936,17.0936,16.982,16.982,427.29125054627,0
+HFBL.US,D,20200203,000000,16.9346,16.9346,16.0626,16.0626,2790.55612916,0
+HFBL.US,D,20200207,000000,16.8596,16.8596,16.8596,16.8596,743.20326516815,0
+HFBL.US,D,20200219,000000,16.185,16.185,16.185,16.185,439.44171264711,0
+HFBL.US,D,20200221,000000,16.189,16.189,16.189,16.189,293.63616743701,0
+HFBL.US,D,20200225,000000,16.0517,16.0517,16.0517,16.0517,535.63287094544,0
+HFBL.US,D,20200304,000000,15.231,16.3905,15.1797,16.3905,10869.600887711,0
+HFBL.US,D,20200309,000000,15.4799,16.189,15.4799,16.1495,18751.200637124,0
+HFBL.US,D,20200310,000000,14.2641,14.2641,14.2641,14.2641,280.47316682776,0
+HFBL.US,D,20200312,000000,12.6702,12.6702,9.9048,10.8964,2216.4467948952,0
+HFBL.US,D,20200316,000000,11.6953,11.6953,11.6953,11.6953,655.11241493705,0
+HFBL.US,D,20200317,000000,11.3961,11.3961,11.3961,11.3961,370.58909407567,0
+HFBL.US,D,20200318,000000,10.7976,11.7309,10.7976,11.7309,3693.7404786559,0
+HFBL.US,D,20200319,000000,11.2568,11.2568,11.2055,11.2094,797.88034462194,0
+HFBL.US,D,20200320,000000,10.4431,11.4673,10.4431,11.2608,1985.5880149792,0
+HFBL.US,D,20200323,000000,11.7309,12.0341,11.7309,12.0341,6457.9706065974,0
+HFBL.US,D,20200324,000000,12.1309,12.1526,12.1309,12.1526,975.07458359255,0
+HFBL.US,D,20200325,000000,12.1398,12.1437,12.1398,12.1437,1329.4630615338,0
+HFBL.US,D,20200331,000000,11.0316,11.7309,11.0316,11.7309,578.15948829839,0
+HFBL.US,D,20200401,000000,10.9102,10.9102,10.9102,10.9102,248.07193455885,0
+HFBL.US,D,20200402,000000,11.4969,11.5353,10.3314,10.3314,19567.306674897,0
+HFBL.US,D,20200403,000000,11.1442,11.1442,9.38434,9.38434,1634.2371525632,0
+HFBL.US,D,20200406,000000,9.85444,9.85444,9.85444,9.85444,566.00902619754,0
+HFBL.US,D,20200408,000000,10.3226,10.3226,10.3226,10.3226,3211.7721486558,0
+HFBL.US,D,20200409,000000,10.6041,10.6041,10.4638,10.4638,5229.761395904,0
+HFBL.US,D,20200416,000000,9.91271,9.91271,9.91271,9.91271,866.73296319338,0
+HFBL.US,D,20200417,000000,10.3601,10.8825,10.3601,10.8825,1528.9331476893,0
+HFBL.US,D,20200429,000000,10.9813,10.9813,10.9458,10.9458,1058.1027412816,0
+HFBL.US,D,20200506,000000,12.1645,12.1645,12.1645,12.1645,252.12208859247,0
+HFBL.US,D,20200508,000000,13.6794,13.6794,12.2326,12.2326,1636.26222958,0
+HFBL.US,D,20200512,000000,11.9077,11.9314,11.9077,11.9314,9303.2038152112,0
+HFBL.US,D,20200514,000000,11.3388,11.3388,11.3388,11.3388,244.02178052524,0
+HFBL.US,D,20200515,000000,11.3388,11.3388,11.3388,11.3388,332.11263075634,0
+HFBL.US,D,20200519,000000,11.8109,11.8109,11.8109,11.8109,5805.8958071855,0
+HFBL.US,D,20200520,000000,11.8356,11.8356,11.8336,11.8336,6299.002060778,0
+HFBL.US,D,20200529,000000,11.3388,11.3388,11.3388,11.3388,1440.8422974581,0
+HFBL.US,D,20200603,000000,11.3388,11.3388,11.1028,11.1028,3083.1797580886,0
+HFBL.US,D,20200605,000000,11.6549,13.7723,11.2223,11.8474,12943.279752922,0
+HFBL.US,D,20200608,000000,12.4746,12.8756,12.4746,12.8756,3819.2952536979,0
+HFBL.US,D,20200609,000000,12.4588,12.4588,11.5333,12.3541,2669.0515081516,0
+HFBL.US,D,20200616,000000,11.8109,12.0232,11.4573,12.0232,4123.056806219,0
+HFBL.US,D,20200617,000000,11.8109,11.8109,11.6944,11.7516,6982.4655539504,0
+HFBL.US,D,20200619,000000,11.5769,12.522,11.5097,12.522,8859.7119485304,0
+HFBL.US,D,20200622,000000,11.8109,11.8168,11.4859,11.4919,18874.730335149,0
+HFBL.US,D,20200624,000000,12.522,12.522,12.522,12.522,451.59217474795,0
+HFBL.US,D,20200625,000000,11.5995,11.7359,11.5769,11.6351,11939.854091093,0
+HFBL.US,D,20200626,000000,11.9226,11.9314,11.5057,11.9304,2222.5220259456,0
+HFBL.US,D,20200629,000000,11.6707,11.9542,11.5995,11.723,3020.4023705676,0
+HFBL.US,D,20200715,000000,11.7141,11.7141,11.6707,11.6707,481.96833000006,0
+HFBL.US,D,20200716,000000,12.048,12.2859,11.646,12.2859,4779.1817596644,0
+HFBL.US,D,20200717,000000,11.8109,11.8109,11.5285,11.8109,1998.7510155885,0
+HFBL.US,D,20200720,000000,11.8109,12.1428,11.7605,12.1428,1414.5162962397,0
+HFBL.US,D,20200721,000000,11.8208,12.1428,11.8109,12.1428,999.37550779423,0
+HFBL.US,D,20200722,000000,11.8109,11.8109,11.8109,11.8109,787.75495953791,0
+HFBL.US,D,20200727,000000,11.9077,11.9077,11.9077,11.9077,561.95887216393,0
+HFBL.US,D,20200729,000000,11.723,11.723,11.6845,11.6845,673.33810808831,0
+HFBL.US,D,20200731,000000,11.8919,11.9116,11.8919,11.9067,1208.9709790338,0
+HFBL.US,D,20200803,000000,11.7438,11.7438,11.4721,11.4721,1312.2499068909,0
+HFBL.US,D,20200804,000000,11.5333,11.5333,11.1778,11.1778,3590.4615507987,0
+HFBL.US,D,20200805,000000,11.326,11.326,11.2726,11.2726,1270.7358280464,0
+HFBL.US,D,20200810,000000,11.2075,11.2075,11.0504,11.0504,1325.4129075002,0
+HFBL.US,D,20200811,000000,11.1778,11.1778,11.1778,11.1778,413.11571142862,0
+HFBL.US,D,20200814,000000,11.2262,11.9896,11.1116,11.9896,1636.26222958,0
+HFBL.US,D,20200817,000000,11.2026,11.2026,11.1778,11.1778,785.7298825211,0
+HFBL.US,D,20200818,000000,11.1778,11.1778,11.083,11.083,1200.8706709665,0
+HFBL.US,D,20200819,000000,11.083,11.083,11.083,11.083,1476.2811452523,0
+HFBL.US,D,20200824,000000,11.4879,11.8919,11.4879,11.8919,3590.4615507987,0
+HFBL.US,D,20200825,000000,11.8919,11.8919,11.1778,11.1778,5233.8115499376,0
+HFBL.US,D,20200827,000000,11.1068,11.2648,11.083,11.2648,2556.6597337188,0
+HFBL.US,D,20200831,000000,10.9991,11.8632,10.9991,11.1492,4164.5708850635,0
+HFBL.US,D,20200901,000000,11.4169,11.4169,11.3685,11.3685,1267.6982125212,0
+HFBL.US,D,20200902,000000,11.4801,11.8,11.0642,11.1116,4654.6395231308,0
+HFBL.US,D,20200903,000000,11.012,11.012,10.9971,10.9971,2175.9452545591,0
+HFBL.US,D,20200908,000000,11.1778,11.1976,11.1778,11.1976,1813.4564685506,0
+HFBL.US,D,20200909,000000,11.1778,11.8336,11.1778,11.8336,1837.7573927523,0
+HFBL.US,D,20200910,000000,11.0594,11.0642,11.0594,11.0642,1902.5598572901,0
+HFBL.US,D,20200911,000000,11.1294,11.1294,10.6179,10.7493,2998.1265233827,0
+HFBL.US,D,20200914,000000,10.9438,11.1294,10.8529,10.9388,2421.9921121011,0
+HFBL.US,D,20200915,000000,10.9388,11.3013,10.9388,11.3013,4409.6052040971,0
+HFBL.US,D,20200916,000000,11.1778,11.1778,11.0356,11.0356,2186.0706396431,0
+HFBL.US,D,20200917,000000,10.9636,11.4534,10.9636,11.2974,2786.5059751264,0
+HFBL.US,D,20200918,000000,11.1778,11.2914,10.9438,10.9438,6710.0926951898,0
+HFBL.US,D,20200921,000000,11.168,11.1778,11.0406,11.1778,17528.054118972,0
+HFBL.US,D,20200922,000000,10.9882,11.5591,10.9536,11.5591,7867.424210295,0
+HFBL.US,D,20200923,000000,11.1778,11.1778,11.1778,11.1778,455.64232878157,0
+HFBL.US,D,20200924,000000,11.6341,11.6341,10.9438,11.1284,2760.1799739079,0
+HFBL.US,D,20200925,000000,10.9962,11.1018,10.9962,11.083,2990.0262153155,0
+HFBL.US,D,20200928,000000,11.1778,11.1778,11.1186,11.1216,1495.5193769119,0
+HFBL.US,D,20200930,000000,10.9636,10.9636,10.9636,10.9636,2305.5501836347,0
+HFBL.US,D,20201005,000000,10.9388,10.9388,10.9388,10.9388,437.4166356303,0
+HFBL.US,D,20201006,000000,10.9161,10.9161,10.7591,10.7591,3781.831328887,0
+HFBL.US,D,20201007,000000,10.9161,11.083,10.9161,11.0356,2614.3744286978,0
+HFBL.US,D,20201008,000000,10.8509,10.8509,10.8509,10.8509,3146.969684118,0
+HFBL.US,D,20201012,000000,11.645,11.645,11.2154,11.2154,2381.490571765,0
+HFBL.US,D,20201013,000000,10.8263,10.8263,10.8263,10.8263,1367.9395248531,0
+HFBL.US,D,20201014,000000,10.7531,10.8223,10.7531,10.7729,2716.6408180465,0
+HFBL.US,D,20201015,000000,10.7729,10.7729,10.7295,10.7295,4174.6962701475,0
+HFBL.US,D,20201016,000000,10.6367,10.7433,10.6367,10.7255,8260.2891515556,0
+HFBL.US,D,20201019,000000,10.6554,10.6801,10.6554,10.6554,2770.3053589919,0
+HFBL.US,D,20201021,000000,10.5833,10.5833,10.5833,10.5833,2626.5248907986,0
+HFBL.US,D,20201022,000000,10.6989,10.7028,10.6119,10.6179,11169.312286199,0
+HFBL.US,D,20201026,000000,10.8134,10.8134,10.8134,10.8134,842.43203899169,0
+HFBL.US,D,20201027,000000,11.1778,11.4781,11.1778,11.4781,2494.8948847062,0
+HFBL.US,D,20201028,000000,11.6529,11.8316,11.6075,11.6075,2467.5563449793,0
+HFBL.US,D,20201030,000000,11.4939,11.4939,11.4741,11.4741,1190.7452858825,0
+HFBL.US,D,20201105,000000,11.2016,11.2075,10.9912,11.2075,3520.5963937189,0
+HFBL.US,D,20201106,000000,11.0149,11.7319,11.0149,11.7319,2245.8104116389,0
+HFBL.US,D,20201109,000000,11.727,11.7319,11.4553,11.5531,5980.0524306309,0
+HFBL.US,D,20201110,000000,11.6509,11.887,11.3586,11.3586,4979.6643843283,0
+HFBL.US,D,20201112,000000,11.406,11.406,11.406,11.406,2746.0044347902,0
+HFBL.US,D,20201113,000000,11.9482,12.0736,11.9482,12.0736,2572.8603498532,0
+HFBL.US,D,20201116,000000,12.0736,12.0736,12.0736,12.0736,1835.7323157355,0
+HFBL.US,D,20201117,000000,12.3323,13.1323,12.3323,13.1323,1952.1742442019,0
+HFBL.US,D,20201119,000000,12.8666,12.9911,12.7382,12.9911,2837.1329005465,0
+HFBL.US,D,20201120,000000,12.039,12.4509,12.0104,12.4509,7998.0416778791,0
+HFBL.US,D,20201124,000000,12.8104,13.0267,12.8104,13.0267,3121.6562214079,0
+HFBL.US,D,20201125,000000,12.4509,12.9773,12.4509,12.9773,2108.105174496,0
+HFBL.US,D,20201130,000000,12.9575,12.9575,12.9575,12.9575,384.76463319332,0
+HFBL.US,D,20201201,000000,12.9536,12.9536,12.9308,12.9308,952.79873640767,0
+HFBL.US,D,20201214,000000,13.8326,13.8326,13.8326,13.8326,360.46370899164,0
+HFBL.US,D,20201217,000000,13.8642,13.8642,13.8642,13.8642,541.70810199586,0
+HFBL.US,D,20201218,000000,13.1679,13.1679,13.1679,13.1679,290.5985519118,0
+HFBL.US,D,20201229,000000,13.5007,13.5007,13.5007,13.5007,1442.867374475,0
+HFBL.US,D,20201230,000000,13.8168,13.8316,13.8168,13.8316,3745.3799425845,0
+HFBL.US,D,20210104,000000,14.3678,14.3678,14.3678,14.3678,400.96524932778,0
+HFBL.US,D,20210106,000000,13.8928,13.8928,13.8928,13.8928,376.66432512609,0
+HFBL.US,D,20210112,000000,13.8869,13.8869,13.8869,13.8869,300.72393699583,0
+HFBL.US,D,20210114,000000,14.1289,14.1289,14.1289,14.1289,260.22239665969,0
+HFBL.US,D,20210120,000000,13.8869,13.8869,13.8869,13.8869,235.92147245801,0
+HFBL.US,D,20210122,000000,14.273,14.273,14.273,14.273,334.13770777315,0
+HFBL.US,D,20210125,000000,13.8869,14.0025,13.8869,14.0025,1791.1806213658,0
+HFBL.US,D,20210127,000000,14.8014,14.8014,14.8014,14.8014,2412.8792655255,0
+HFBL.US,D,20210201,000000,14.0064,14.0064,14.0064,14.0064,638.91179880259,0
+HFBL.US,D,20210208,000000,14.4429,14.4429,14.4429,14.4429,338.18786180676,0
+HFBL.US,D,20210209,000000,14.3244,14.3244,14.3244,14.3244,5530.4853328998,0
+HFBL.US,D,20210212,000000,14.9269,14.9269,14.9269,14.9269,653.08733792024,0
+HFBL.US,D,20210219,000000,14.2039,14.2039,14.2039,14.2039,701.68918632361,0
+HFBL.US,D,20210222,000000,14.3195,14.3195,14.3195,14.3195,1155.3064380884,0
+HFBL.US,D,20210226,000000,14.8775,14.8775,14.8775,14.8775,661.18764598747,0
+HFBL.US,D,20210301,000000,14.9269,15.0453,14.9269,15.0453,4812.5955304417,0
+HFBL.US,D,20210303,000000,14.4429,14.4518,14.4429,14.4429,1170.4945157144,0
+HFBL.US,D,20210309,000000,14.4429,14.4429,14.4429,14.4429,695.61395527319,0
+HFBL.US,D,20210310,000000,14.4429,14.4429,14.2039,14.4133,5053.5796954418,0
+HFBL.US,D,20210311,000000,14.9269,14.9269,14.8251,14.8251,1466.1557601682,0
+HFBL.US,D,20210312,000000,14.8281,14.8281,14.8281,14.8281,384.76463319332,0
+HFBL.US,D,20210315,000000,14.6997,14.8755,14.6997,14.6997,32318.204111223,0
+HFBL.US,D,20210316,000000,15.0404,15.0453,14.6997,14.6997,2728.7912801474,0
+HFBL.US,D,20210318,000000,14.9269,15.1668,14.9269,15.1668,2100.0048664288,0
+HFBL.US,D,20210319,000000,15.2715,15.2725,14.9219,14.9219,4477.4452841602,0
+HFBL.US,D,20210322,000000,15.0898,15.387,15.0898,15.3594,1524.8829936556,0
+HFBL.US,D,20210323,000000,14.9545,15.4018,14.9545,15.4018,614.61087460091,0
+HFBL.US,D,20210324,000000,14.6849,15.1244,14.6849,15.1244,1096.579204601,0
+HFBL.US,D,20210326,000000,14.5022,14.9437,14.5022,14.9427,2037.2274789078,0
+HFBL.US,D,20210329,000000,15.1234,15.1234,15.1234,15.1234,767.50418936984,0
+HFBL.US,D,20210330,000000,14.9269,14.9269,14.9269,14.9269,409.06555739501,0
+HFBL.US,D,20210331,000000,15.1668,15.1668,15.1214,15.1214,2216.4467948952,0
+HFBL.US,D,20210401,000000,16.0814,16.1298,15.475,15.475,7144.4717152949,0
+HFBL.US,D,20210405,000000,15.6675,16.1288,15.6675,15.8888,4121.0317292022,0
+HFBL.US,D,20210406,000000,15.233,15.7159,15.233,15.5421,1273.7734435716,0
+HFBL.US,D,20210407,000000,15.6962,15.6962,15.6962,15.6962,747.25341920177,0
+HFBL.US,D,20210408,000000,15.4148,15.4354,14.8676,15.1896,1664.6133078153,0
+HFBL.US,D,20210409,000000,14.9269,14.9269,14.9269,14.9269,386.78971021013,0
+HFBL.US,D,20210412,000000,14.675,15.1234,14.675,15.1234,456.65486728997,0
+HFBL.US,D,20210413,000000,14.6987,15.397,14.6948,15.228,1330.4756000422,0
+HFBL.US,D,20210414,000000,15.2626,15.2626,14.9367,14.9367,532.59525542023,0
+HFBL.US,D,20210419,000000,14.7501,15.2854,14.6078,14.6078,1826.6194691599,0
+HFBL.US,D,20210420,000000,14.8281,14.8479,14.6168,14.8479,1597.7857662607,0
+HFBL.US,D,20210421,000000,14.9269,14.9269,14.6454,14.6454,965.96173701692,0
+HFBL.US,D,20210422,000000,15.2735,15.2735,15.2735,15.2735,410.07809590341,0
+HFBL.US,D,20210423,000000,15.4058,15.4058,15.4058,15.4058,6971.3276303579,0
+HFBL.US,D,20210426,000000,15.4898,15.4898,15.4898,15.4898,378.6894021429,0
+HFBL.US,D,20210427,000000,15.8888,15.8888,15.6478,15.8888,1133.0305909035,0
+HFBL.US,D,20210428,000000,15.8533,15.8533,15.6478,15.6478,902.1718109875,0
+HFBL.US,D,20210430,000000,15.4868,15.7189,15.4868,15.7189,7438.1078827319,0
+HFBL.US,D,20210503,000000,16.0478,16.0478,16.0478,16.0478,523.4824088446,0
+HFBL.US,D,20210504,000000,15.9698,15.9698,15.9688,15.9698,2274.1614898742,0
+HFBL.US,D,20210505,000000,16.116,16.116,15.9698,15.9698,1149.2312070379,0
+HFBL.US,D,20210506,000000,15.9698,15.9698,15.9095,15.9678,3658.3016308618,0
+HFBL.US,D,20210507,000000,15.9698,15.9698,15.9698,15.9698,6250.4002123747,0
+HFBL.US,D,20210511,000000,15.9698,15.9796,15.9698,15.9796,2972.8130606726,0
+HFBL.US,D,20210512,000000,15.9698,15.9698,15.9698,15.9698,742.19072665975,0
+HFBL.US,D,20210513,000000,16.0182,16.0666,15.9698,15.9698,2105.0675589708,0
+HFBL.US,D,20210514,000000,16.4537,16.4537,15.9698,15.9698,3966.1133374164,0
+HFBL.US,D,20210517,000000,16.3925,16.3925,16.3925,16.3925,325.02486119752,0
+HFBL.US,D,20210518,000000,16.4537,16.4537,16.0666,16.4537,1918.7604734246,0
+HFBL.US,D,20210519,000000,16.987,20.0841,16.987,19.5508,5658.0651849586,0
+HFBL.US,D,20210520,000000,19.3573,19.3573,16.4537,16.4636,7463.421345442,0
+HFBL.US,D,20210521,000000,17.3831,17.4028,17.3445,17.4028,676.37572361352,0
+HFBL.US,D,20210524,000000,17.3722,17.3722,17.3722,17.3722,378.6894021429,0
+HFBL.US,D,20210526,000000,16.982,16.982,16.982,16.982,553.8585640967,0
+HFBL.US,D,20210528,000000,16.9386,16.9772,16.7351,16.7351,2445.2804977944,0
+HFBL.US,D,20210601,000000,16.6957,16.6957,16.6957,16.6957,219.72085632355,0
+HFBL.US,D,20210603,000000,16.6957,16.6957,16.6957,16.6957,642.96195283621,0
+HFBL.US,D,20210604,000000,17.3771,17.3771,17.3771,17.3771,775.60449743706,0
+HFBL.US,D,20210608,000000,16.9574,16.9574,16.9574,16.9574,463.74263684879,0
+HFBL.US,D,20210609,000000,16.9386,16.9386,16.6957,16.6957,990.2626612186,0
+HFBL.US,D,20210610,000000,16.6957,16.6957,16.6957,16.6957,600.43533548326,0
+HFBL.US,D,20210611,000000,16.6957,16.6957,16.5021,16.5999,2295.4247985507,0
+HFBL.US,D,20210614,000000,16.6779,16.6779,16.6779,16.6779,289.58601340339,0
+HFBL.US,D,20210615,000000,16.6957,17.4018,16.6957,17.3307,1213.0211330674,0
+HFBL.US,D,20210616,000000,16.6957,16.8083,16.6957,16.7935,2768.2802819751,0
+HFBL.US,D,20210617,000000,16.8033,16.8319,16.5999,16.5999,20997.011048763,0
+HFBL.US,D,20210618,000000,17.0156,17.3831,16.6957,17.3831,1455.0178365758,0
+HFBL.US,D,20210621,000000,17.073,17.0828,16.9386,16.9386,5839.3095779629,0
+HFBL.US,D,20210622,000000,17.3731,17.4127,17.3731,17.4127,902.1718109875,0
+HFBL.US,D,20210623,000000,17.9064,17.9064,17.9064,17.9064,604.48548951688,0
+HFBL.US,D,20210625,000000,17.9064,19.3089,17.9064,19.3089,11304.992446325,0
+HFBL.US,D,20210630,000000,17.4749,18.8734,17.4749,18.8734,388.81478722694,0
+HFBL.US,D,20210701,000000,18.3895,18.3895,18.3895,18.3895,125.55477504203,0
+HFBL.US,D,20210706,000000,18.3895,18.8734,18.1721,18.8734,7707.4431259673,0
+HFBL.US,D,20210707,000000,18.8644,19.0195,18.7618,19.0195,3116.5935288659,0
+HFBL.US,D,20210708,000000,19.1153,19.1153,19.1153,19.1153,339.20040031517,0
+HFBL.US,D,20210712,000000,19.1153,19.1153,17.2092,17.2092,1357.8141397691,0
+HFBL.US,D,20210713,000000,19.1153,19.1153,18.3895,18.3895,1740.5536959456,0
+HFBL.US,D,20210715,000000,18.6028,18.6028,18.6028,18.6028,405.01540336139,0
+HFBL.US,D,20210716,000000,17.9064,18.583,17.8186,17.9164,14209.965426935,0
+HFBL.US,D,20210719,000000,19.1104,19.1153,17.6734,19.1153,15030.121618741,0
+HFBL.US,D,20210720,000000,19.0778,19.1153,18.3509,18.3509,1511.7199930464,0
+HFBL.US,D,20210721,000000,17.9252,17.9252,17.9252,17.9252,511.33194674376,0
+HFBL.US,D,20210722,000000,19.1153,19.1153,19.1153,19.1153,404.00286485299,0
+HFBL.US,D,20210723,000000,18.7094,18.7094,17.7287,17.7287,5458.5950988031,0
+HFBL.US,D,20210727,000000,18.6699,18.6699,18.6699,18.6699,552.8460255883,0
+HFBL.US,D,20210729,000000,18.6324,18.6324,18.6324,18.6324,165.04377686977,0
+HFBL.US,D,20210730,000000,17.8442,18.0487,17.8442,18.0487,665.23780002109,0
+HFBL.US,D,20210802,000000,17.6102,18.1791,17.5905,17.6398,2037.2274789078,0
+HFBL.US,D,20210805,000000,17.5135,17.5223,17.143,17.143,981.14981464297,0
+HFBL.US,D,20210810,000000,17.9894,17.9894,17.9894,17.9894,247.05939605045,0
+HFBL.US,D,20210813,000000,18.3785,18.3785,18.3785,18.3785,717.88980245807,0
+HFBL.US,D,20210816,000000,17.5135,17.5135,17.5135,17.5135,404.00286485299,0
+HFBL.US,D,20210819,000000,17.7554,17.7554,17.7277,17.7277,1369.9646018699,0
+HFBL.US,D,20210820,000000,17.7554,17.9993,17.7554,17.9993,842.43203899169,0
+HFBL.US,D,20210823,000000,18.4852,18.6225,18.4852,18.6225,925.46019668078,0
+HFBL.US,D,20210825,000000,18.4852,18.4852,18.4575,18.4575,816.1060377732,0
+HFBL.US,D,20210826,000000,18.184,18.184,18.184,18.184,605.49802802528,0
+HFBL.US,D,20210827,000000,17.9993,18.0022,17.1727,17.3663,7912.9884431732,0
+HFBL.US,D,20210831,000000,17.5233,17.5233,17.5233,17.5233,283.51078235297,0
+HFBL.US,D,20210901,000000,17.9222,17.9222,17.9222,17.9222,225.79608737398,0
+HFBL.US,D,20210902,000000,17.9796,17.9796,17.9796,17.9796,943.68588983204,0
+HFBL.US,D,20210903,000000,18.0487,18.0487,18.0487,18.0487,206.55785571431,0
+HFBL.US,D,20210908,000000,17.6102,17.7554,17.6102,17.7554,551.8334870799,0
+HFBL.US,D,20210909,000000,17.9993,17.9993,17.9993,17.9993,442.47932817232,0
+HFBL.US,D,20210910,000000,18.4407,18.4407,18.4407,18.4407,542.72064050426,0
+HFBL.US,D,20210913,000000,17.9993,18.4763,17.9993,18.4763,581.1971038236,0
+HFBL.US,D,20210914,000000,17.9993,17.9993,17.9993,17.9993,215.67070228994,0
+HFBL.US,D,20210915,000000,17.9993,17.9993,17.9993,17.9993,226.80862588238,0
+HFBL.US,D,20210916,000000,17.9993,17.9993,17.9993,17.9993,1251.4975963867,0
+HFBL.US,D,20210917,000000,17.9993,18.4378,17.9993,18.4378,4035.9784944963,0
+HFBL.US,D,20210920,000000,18.4181,18.4763,18.2719,18.2719,9180.6866556943,0
+HFBL.US,D,20210922,000000,18.019,18.019,18.019,18.019,218.70831781515,0
+HFBL.US,D,20210928,000000,18.2433,18.2433,18.2433,18.2433,1160.3691306304,0
+HFBL.US,D,20210929,000000,18.2433,18.2433,18.2433,18.2433,9660.6299086776,0
+HFBL.US,D,20211004,000000,18.0971,18.0971,18.0971,18.0971,162.00616134456,0
+HFBL.US,D,20211005,000000,17.9993,17.9993,17.9993,17.9993,187.31962405464,0
+HFBL.US,D,20211018,000000,18.4299,18.4852,18.4299,18.4763,1954.1993212187,0
+HFBL.US,D,20211020,000000,18.3885,18.3885,18.3885,18.3885,502.21910016813,0
+HFBL.US,D,20211026,000000,18.4378,18.4378,18.4378,18.4378,298.69885997903,0
+HFBL.US,D,20211028,000000,18.3885,18.5731,18.3885,18.5731,501.20656165972,0
+HFBL.US,D,20211029,000000,18.4852,18.4852,18.4852,18.4852,202.5077016807,0
+HFBL.US,D,20211102,000000,18.8476,18.8476,18.8476,18.8476,272.37285876054,0
+HFBL.US,D,20211103,000000,18.8576,19.1371,18.8566,19.1371,842.43203899169,0
+HFBL.US,D,20211105,000000,19.3168,19.3168,19.0729,19.0729,4112.9314211349,0
+HFBL.US,D,20211108,000000,19.0729,19.1943,18.583,18.828,4773.106528614,0
+HFBL.US,D,20211112,000000,19.3168,19.3168,19.2437,19.2437,9012.6052632994,0
+HFBL.US,D,20211115,000000,19.3168,19.3168,19.3168,19.3168,269.33524323533,0
+HFBL.US,D,20211117,000000,19.3652,19.5608,19.3652,19.5608,2722.716049097,0
+HFBL.US,D,20211119,000000,19.5608,19.5608,19.4541,19.4541,4157.4831155047,0
+HFBL.US,D,20211122,000000,19.5074,19.5074,19.3168,19.3168,375.65178661769,0
+HFBL.US,D,20211123,000000,19.3267,19.3267,19.3267,19.3267,166.05631537817,0
+HFBL.US,D,20211126,000000,19.3168,19.3168,19.3168,19.3168,241.99670350843,0
+HFBL.US,D,20211130,000000,19.3168,19.6398,19.3168,19.6398,842.43203899169,0
+HFBL.US,D,20211201,000000,19.6298,19.6298,19.0729,19.3168,3414.2798503365,0
+HFBL.US,D,20211203,000000,19.9519,19.9519,19.4857,19.4857,11717.095619245,0
+HFBL.US,D,20211206,000000,19.7474,19.7474,19.3168,19.3168,1183.6575163237,0
+HFBL.US,D,20211207,000000,19.3168,19.3168,19.1943,19.2191,4224.3106570593,0
+HFBL.US,D,20211209,000000,19.3652,19.3652,19.3652,19.3652,256.17224262608,0
+HFBL.US,D,20211210,000000,19.3069,19.9519,19.3069,19.3069,5182.172086009,0
+HFBL.US,D,20211213,000000,19.1213,19.1213,19.1213,19.1213,494.1187921009,0
+HFBL.US,D,20211215,000000,19.9331,19.9429,19.8669,19.9351,3375.8033870172,0
+HFBL.US,D,20220103,000000,19.9133,19.9133,19.3267,19.3267,842.43203899169,0
+HFBL.US,D,20220106,000000,19.8857,19.8857,19.8857,19.8857,279.46062831936,0
+HFBL.US,D,20220110,000000,19.3168,19.3178,19.3168,19.3168,592.33502741603,0
+HFBL.US,D,20220113,000000,19.9519,19.9519,19.9519,19.9519,1602.8484588027,0
+HFBL.US,D,20220119,000000,19.9133,19.9519,19.6102,19.9519,2155.694484391,0
+HFBL.US,D,20220120,000000,20.0505,20.0505,20.0505,20.0505,20452.265331242,0
+HFBL.US,D,20220121,000000,20.0605,20.0605,20.0505,20.0505,20802.603655149,0
+HFBL.US,D,20220124,000000,20.0427,20.0989,19.7128,19.7128,539.68302497905,0
+HFBL.US,D,20220125,000000,19.781,20.0505,19.781,20.0505,1809.406314517,0
+HFBL.US,D,20220128,000000,19.706,19.706,19.6576,19.6576,2039.2525559246,0
+HFBL.US,D,20220203,000000,20.0505,20.3943,19.706,19.7849,4734.6300652947,0
+HFBL.US,D,20220204,000000,20.3252,20.3252,19.9519,19.9519,5903.0995039923,0
+HFBL.US,D,20220207,000000,20.1187,20.1385,20.1187,20.1385,311.86186058827,0
+HFBL.US,D,20220208,000000,20.1483,20.1483,20.1483,20.1483,113.40431294119,0
+HFBL.US,D,20220209,000000,20.7873,20.7873,20.1483,20.1483,330.08755373953,0
+HFBL.US,D,20220211,000000,20.1483,20.3252,20.1483,20.3252,772.56688191185,0
+HFBL.US,D,20220214,000000,20.1483,20.1483,20.1483,20.1483,230.85877991599,0
+HFBL.US,D,20220217,000000,20.1483,21.131,20.1483,20.5316,4395.4296649795,0
+HFBL.US,D,20220218,000000,20.3252,23.1468,20.2965,20.2965,10262.077782669,0
+HFBL.US,D,20220222,000000,20.8861,22.1048,20.738,20.738,2721.7035105885,0
+HFBL.US,D,20220223,000000,20.9741,20.9741,20.5168,20.5168,1324.4003689917,0
+HFBL.US,D,20220224,000000,21.1804,21.8688,20.4486,20.817,7594.0388130261,0
+HFBL.US,D,20220225,000000,20.6402,21.6229,20.3943,20.3943,4342.7776625425,0
+HFBL.US,D,20220228,000000,20.5168,21.5735,20.3943,20.3943,3959.0255678576,0
+HFBL.US,D,20220301,000000,21.377,21.377,21.377,21.377,266.29762771011,0
+HFBL.US,D,20220302,000000,21.0925,21.0925,20.581,20.5908,914.32227308834,0
+HFBL.US,D,20220303,000000,21.0135,21.1804,20.4634,20.4832,3304.925691429,0
+HFBL.US,D,20220304,000000,20.414,21.1212,20.414,20.6402,4806.5202993913,0
+HFBL.US,D,20220307,000000,20.7577,21.131,20.66,20.738,4656.6646001476,0
+HFBL.US,D,20220310,000000,20.5414,20.5414,20.419,20.419,1888.3843181725,0
+HFBL.US,D,20220311,000000,20.6402,20.8861,20.6204,20.6402,10916.177659098,0
+HFBL.US,D,20220314,000000,20.6402,21.1765,20.6402,21.1765,1636.26222958,0
+HFBL.US,D,20220315,000000,20.8861,20.8861,20.8861,20.8861,273.38539726894,0
+HFBL.US,D,20220316,000000,20.8861,20.8861,19.8738,19.8738,3102.4179897483,0
+HFBL.US,D,20220317,000000,21.2594,21.2594,20.6204,20.6204,18310.746385969,0
+HFBL.US,D,20220318,000000,20.6402,20.7528,19.9321,20.5414,2704.4903559457,0
+HFBL.US,D,20220321,000000,21.5834,21.5834,20.1593,20.5414,3727.1542494332,0
+HFBL.US,D,20220322,000000,20.7973,20.7973,20.4042,20.4042,460.70502132358,0
+HFBL.US,D,20220323,000000,20.6402,20.7232,20.3943,20.3943,2225.5596414708,0
+HFBL.US,D,20220324,000000,21.0629,21.4955,20.257,20.6402,4390.3669724375,0
+HFBL.US,D,20220325,000000,20.8367,20.8367,20.6402,20.6402,3612.7373979836,0
+HFBL.US,D,20220328,000000,20.9147,20.9147,20.8861,20.8861,974.06204508415,0
+HFBL.US,D,20220329,000000,20.66,20.66,20.66,20.66,280.47316682776,0
+HFBL.US,D,20220331,000000,20.3943,20.3943,20.3943,20.3943,321.98724567231,0
+HFBL.US,D,20220401,000000,20.6402,20.6402,20.6402,20.6402,378.6894021429,0
+HFBL.US,D,20220404,000000,20.7873,20.7873,20.7873,20.7873,218.70831781515,0
+HFBL.US,D,20220406,000000,21.131,21.131,21.131,21.131,181.24439300422,0
+HFBL.US,D,20220418,000000,20.6402,20.6402,20.6402,20.6402,277.43555130255,0
+HFBL.US,D,20220419,000000,21.1212,21.1212,21.1212,21.1212,496.1438691177,0
+HFBL.US,D,20220421,000000,21.1212,21.131,21.1212,21.1212,1033.80181708,0
+HFBL.US,D,20220422,000000,21.1212,21.1212,21.1212,21.1212,173.14408493699,0
+HFBL.US,D,20220426,000000,20.6106,20.6106,20.4042,20.4042,658.15003046226,0
+HFBL.US,D,20220503,000000,19.9005,19.9005,19.9005,19.9005,372.61417109248,0
+HFBL.US,D,20220506,000000,19.8017,19.8017,19.8017,19.8017,416.15332695383,0
+HFBL.US,D,20220512,000000,19.6634,19.6634,19.6634,19.6634,206.55785571431,0
+HFBL.US,D,20220513,000000,20.3153,20.3153,20.3153,20.3153,872.8081942438,0
+HFBL.US,D,20220517,000000,18.7649,19.7524,18.7649,19.5153,2557.6722722272,0
+HFBL.US,D,20220519,000000,18.7648,18.7648,18.7648,18.7648,226.80862588238,0
+HFBL.US,D,20220520,000000,18.9128,18.9128,18.9128,18.9128,191.36977808826,0
+HFBL.US,D,20220524,000000,18.824,18.824,18.824,18.824,311.86186058827,0
+HFBL.US,D,20220525,000000,18.824,18.824,18.824,18.824,519.43225481098,0
+HFBL.US,D,20220526,000000,18.7648,18.7648,18.6758,18.6758,778.64211296227,0
+HFBL.US,D,20220527,000000,19.1993,19.1993,18.7648,18.7648,513.35702376056,0
+HFBL.US,D,20220601,000000,19.0116,19.3771,19.0116,19.3771,444.50440518913,0
+HFBL.US,D,20220606,000000,19.0116,19.0116,19.0116,19.0116,358.43863197483,0
+HFBL.US,D,20220607,000000,19.7227,19.7227,19.0116,19.0116,1528.9331476893,0
+HFBL.US,D,20220614,000000,19.2585,19.2585,19.0709,19.2585,1117.8425132774,0
+HFBL.US,D,20220615,000000,19.1597,19.2706,19.0215,19.0215,1188.7202088657,0
+HFBL.US,D,20220617,000000,19.061,19.7424,19.0215,19.3178,3720.0664798744,0
+HFBL.US,D,20220623,000000,19.2585,19.2585,19.2585,19.2585,122.51715951682,0
+HFBL.US,D,20220624,000000,19.0215,19.0215,19.0116,19.0116,616.63595161772,0
+HFBL.US,D,20220627,000000,19.2585,19.2585,19.2585,19.2585,169.09393090338,0
+HFBL.US,D,20220628,000000,20.2461,21.2338,20.2461,20.9137,3090.2675276474,0
+HFBL.US,D,20220629,000000,20.8585,20.8881,20.8585,20.8881,757.3788042858,0
+HFBL.US,D,20220630,000000,19.4165,19.4165,19.4165,19.4165,330.08755373953,0
+HFBL.US,D,20220705,000000,20.3153,21.935,20.3153,21.3326,3232.0229188239,0
+HFBL.US,D,20220706,000000,21.0461,21.7375,19.8807,21.135,6530.8733792024,0
+HFBL.US,D,20220707,000000,20.8486,20.9079,20.6412,20.6412,1822.5693151263,0
+HFBL.US,D,20220712,000000,20.3252,20.503,20.3252,20.503,692.57633974798,0
+HFBL.US,D,20220720,000000,20.493,21.1251,19.6734,19.6734,1066.2030493489,0
+HFBL.US,D,20220721,000000,20.1277,20.1277,19.0413,19.0413,454.62979027316,0
+HFBL.US,D,20220722,000000,19.1203,19.535,19.061,19.061,1792.1931598742,0
+HFBL.US,D,20220725,000000,18.8338,19.2585,18.8338,19.2585,2796.6313602104,0
+HFBL.US,D,20220727,000000,19.5054,19.5054,19.5054,19.5054,135.68016012607,0
+HFBL.US,D,20220729,000000,19.6445,20.2369,19.6346,19.8731,291678.95049638,0
+HFBL.US,D,20220801,000000,20.3202,21.7312,20.1712,20.4792,2880.2778072534,0
+HFBL.US,D,20220802,000000,20.0818,20.0818,19.8731,19.8731,2534.0808940126,0
+HFBL.US,D,20220803,000000,19.8731,19.8731,19.8731,19.8731,552.5061202593,0
+HFBL.US,D,20220805,000000,19.8731,19.8731,19.8731,19.8731,161.021820112,0
+HFBL.US,D,20220808,000000,20.8667,20.8667,20.8667,20.8667,757.8089409021,0
+HFBL.US,D,20220810,000000,19.9923,20.3202,19.8631,19.8731,4682.7158061321,0
+HFBL.US,D,20220811,000000,19.8731,20.2507,19.8731,20.2507,977.2011708047,0
+HFBL.US,D,20220812,000000,19.8731,20.2507,19.8731,19.8731,6789.0824904722,0
+HFBL.US,D,20220817,000000,20.201,20.201,20.201,20.201,1335.4747205539,0
+HFBL.US,D,20220822,000000,19.5651,20.1712,19.5651,20.1712,1138.2229909167,0
+HFBL.US,D,20220823,000000,19.7936,20.7376,19.7737,20.7376,3181.1873335877,0
+HFBL.US,D,20220824,000000,20.2705,20.2705,19.9724,20.1706,381.4204363903,0
+HFBL.US,D,20220825,000000,20.1513,20.1513,20.1513,20.1513,415.6375731641,0
+HFBL.US,D,20220826,000000,19.973,20.0072,19.973,20.0072,452.873869065,0
+HFBL.US,D,20220830,000000,19.8631,19.8631,19.8631,19.8631,219.3922299026,0
+HFBL.US,D,20220831,000000,19.1875,19.1875,19.1875,19.1875,625.9723256854,0
+HFBL.US,D,20220907,000000,20.0321,20.0321,19.1974,19.1974,2067.1176156878,0
+HFBL.US,D,20220912,000000,19.2073,19.2073,19.2073,19.2073,333.1138903567,0
+HFBL.US,D,20220914,000000,18.79,18.79,18.79,18.79,1307.2959020343,0
+HFBL.US,D,20220915,000000,18.79,18.79,18.5416,18.5416,928.8946247711,0
+HFBL.US,D,20220916,000000,18.6111,20.4792,18.6111,20.4792,5315.7328364474,0
+HFBL.US,D,20220919,000000,20.7972,20.7972,20.7872,20.7872,635.0298030667,0
+HFBL.US,D,20220920,000000,20.827,20.976,20.827,20.8667,1771.240021232,0
+HFBL.US,D,20220921,000000,20.8667,20.8667,20.8667,20.8667,649.1192123265,0
+HFBL.US,D,20220927,000000,19.5154,19.5154,19.1775,19.1775,496.1484832201,0
+HFBL.US,D,20220930,000000,18.6012,18.6012,18.6012,18.6012,556.5316657621,0
+HFBL.US,D,20221004,000000,19.7737,19.7737,19.7737,19.7737,547.4741883808,0
+HFBL.US,D,20221007,000000,18.0944,18.482,18.0944,18.482,415.6375731641,0
+HFBL.US,D,20221011,000000,18.7701,18.7701,18.7701,18.7701,349.2160723679,0
+HFBL.US,D,20221014,000000,19.0682,20.8171,17.687,19.0086,7740.1176155087,0
+HFBL.US,D,20221017,000000,19.5651,19.5651,19.1278,19.3266,1122.1208089055,0
+HFBL.US,D,20221018,000000,19.0782,19.3464,18.79,18.79,826.2432144497,0
+HFBL.US,D,20221020,000000,18.313,19.5452,18.313,19.0782,1184.5167641989,0
+HFBL.US,D,20221021,000000,19.0583,19.5651,18.0348,19.0384,4553.8983500425,0
+HFBL.US,D,20221024,000000,18.472,19.5651,17.5777,19.5651,2937.6418306683,0
+HFBL.US,D,20221025,000000,18.4223,19.5253,17.2399,18.954,9290.9590204624,0
+HFBL.US,D,20221026,000000,17.9737,19.5253,17.9737,19.0285,3225.4683341185,0
+HFBL.US,D,20221027,000000,19.3067,19.5154,18.7503,18.79,1681.6716337947,0
+HFBL.US,D,20221028,000000,19.23,19.23,17.78,18.91,1486,0
+HFBL.US,D,20221031,000000,19.59,19.99,17.68,18.61,4444,0
+HFBL.US,D,20221101,000000,18.8,19.99,16.92,18.11,5543,0
+HFBL.US,D,20221102,000000,18.82,19.73,18.1,18.13,3245,0
+HFBL.US,D,20221103,000000,18.3,19.85,17.71,17.71,1307,0
+HFBL.US,D,20221104,000000,18.47,19.54,18.21,18.3,3656,0
+HFBL.US,D,20221107,000000,19.94,19.94,18.42,18.42,2912,0
+HFBL.US,D,20221108,000000,18.48,18.48,18.12,18.1994,942,0
+HFBL.US,D,20221109,000000,18.3,18.72,16.49,18.41,5230,0
+HFBL.US,D,20221110,000000,18.78,19.19,18.24,18.24,3190,0
+HFBL.US,D,20221111,000000,19.19,19.19,18.5,18.62,3884,0
+HFBL.US,D,20221114,000000,19,19.02,19,19.02,352,0
+HFBL.US,D,20221116,000000,18.25,18.31,18.05,18.11,1924,0
+HFBL.US,D,20221117,000000,18.05,18.99,16.51,18.46,5509,0
+HFBL.US,D,20221118,000000,18.3,18.32,18.3,18.32,255,0
+HFBL.US,D,20221122,000000,18.62,19,16.55,17.6,2053,0
+HFBL.US,D,20221123,000000,17.61,18.15,17.3,17.86,4152,0
+HFBL.US,D,20221125,000000,17.85,17.85,17.85,17.85,119,0
+HFBL.US,D,20221128,000000,17.79,17.96,17.61,17.81,2186,0
+HFBL.US,D,20221130,000000,17.79,19.9,17.79,18.33,5097,0
+HFBL.US,D,20221201,000000,18.4,19.66,18.17,18.27,1675,0
+HFBL.US,D,20221202,000000,18.6,19.89,18.59,18.59,1717,0
+HFBL.US,D,20221205,000000,18.28,18.29,17.56,17.56,5233,0
+HFBL.US,D,20221208,000000,18.34,19.2,17.5,17.5,2017,0
+HFBL.US,D,20221209,000000,17.52,17.52,17.52,17.52,275,0
+HFBL.US,D,20221214,000000,17.55,17.55,17.55,17.55,689,0
+HFBL.US,D,20221215,000000,17.31,17.31,17.31,17.31,190,0
+HFBL.US,D,20221216,000000,17.13,17.2,17.13,17.2,2653,0
+HFBL.US,D,20221221,000000,17.26,17.26,17.26,17.26,209,0
+HFBL.US,D,20221227,000000,17.21,17.21,17.21,17.21,292,0
+HFBL.US,D,20221228,000000,17.11,17.11,17.11,17.11,217,0
+HFBL.US,D,20230103,000000,17.11,17.11,17.11,17.11,134,0
+HFBL.US,D,20230104,000000,18.84,18.84,17.16,17.16,484,0
+HFBL.US,D,20230106,000000,17.84,17.84,17.65,17.65,1921,0
+HFBL.US,D,20230109,000000,17.79,18,17.79,17.79,303,0
+HFBL.US,D,20230117,000000,17.31,17.31,17.31,17.31,365,0
+HFBL.US,D,20230119,000000,17.31,17.5,17.31,17.5,311,0
+HFBL.US,D,20230120,000000,18.95,18.97,18.01,18.01,1161,0
+HFBL.US,D,20230123,000000,18.01,18.01,17.25,17.36,3974,0
+HFBL.US,D,20230124,000000,17.28,17.28,17.25,17.25,444,0
+HFBL.US,D,20230125,000000,17.11,17.11,17.11,17.11,2172,0
+HFBL.US,D,20230126,000000,17.25,17.25,17.11,17.11,988,0
+HFBL.US,D,20230127,000000,17.76,17.76,17.76,17.76,272,0
+HFBL.US,D,20230206,000000,17.31,17.31,17.31,17.31,152,0
+HFBL.US,D,20230210,000000,18,18.95,18,18.95,3162,0
+HFBL.US,D,20230213,000000,18.93,20,18.93,19.95,3101,0
+HFBL.US,D,20230215,000000,19.98,19.98,19.98,19.98,509,0
+HFBL.US,D,20230221,000000,18.01,18.01,17.31,17.31,786,0
+HFBL.US,D,20230222,000000,19.15,19.15,17.31,17.31,329,0
+HFBL.US,D,20230223,000000,18.4,18.4,18.4,18.4,214,0
+HFBL.US,D,20230227,000000,18.66,18.66,18.02,18.02,1333,0
+HFBL.US,D,20230228,000000,17.4018,18.235,17.32,17.32,5149,0
+HFBL.US,D,20230302,000000,17.4942,17.51,17.04,17.04,6907,0
+HFBL.US,D,20230303,000000,17.32,17.32,17.25,17.25,1166,0
+HFBL.US,D,20230306,000000,17.12,17.12,17.11,17.11,585,0
+HFBL.US,D,20230307,000000,16.81,16.81,16.81,16.81,2966,0
+HFBL.US,D,20230313,000000,15.47,15.47,15.47,15.47,321,0
+HFBL.US,D,20230314,000000,16.63,16.63,16.54,16.54,916,0
+HFBL.US,D,20230315,000000,15.08,15.58,15.08,15.16,662,0
+HFBL.US,D,20230316,000000,16.68,16.68,16.68,16.68,738,0
+HFBL.US,D,20230317,000000,16.49,16.49,16.49,16.49,183,0
+HFBL.US,D,20230327,000000,16.44,16.46,16.44,16.46,509,0
+HFBL.US,D,20230329,000000,15.8,18.68,15.8,17.51,7574,0
+HFBL.US,D,20230330,000000,16.8,18.18,16.75,17.65,11030,0
+HFBL.US,D,20230331,000000,17.91,18.09,16.7235,17.07,8326,0
+HFBL.US,D,20230403,000000,17.13,17.38,17.13,17.38,236,0
+HFBL.US,D,20230404,000000,18.09,19.5,17.35,17.39,2309,0
+HFBL.US,D,20230405,000000,17.96,18.8,17.14,17.14,4331,0
+HFBL.US,D,20230406,000000,17.1072,17.35,17,17.08,1776,0
+HFBL.US,D,20230410,000000,17.06,17.06,17.06,17.06,181,0
+HFBL.US,D,20230411,000000,16.79,17.55,16.79,17.55,1151,0
+HFBL.US,D,20230412,000000,17.51,17.75,17.21,17.21,7320,0
+HFBL.US,D,20230413,000000,16.877,17.1,16.86,17.06,2444,0
+HFBL.US,D,20230414,000000,17.01,17.35,16.86,17.3,2784,0
+HFBL.US,D,20230417,000000,17.5,18.9,16.82,17.62,7340,0
+HFBL.US,D,20230418,000000,17.77,17.77,17.22,17.43,1122,0
+HFBL.US,D,20230419,000000,17.21,17.4,16.9,17.06,3621,0
+HFBL.US,D,20230420,000000,17.36,17.39,16.94,16.98,2738,0
+HFBL.US,D,20230424,000000,17.29,17.29,17.16,17.16,360,0
+HFBL.US,D,20230425,000000,17.24,20.15,17.0791,17.4,14491,0
+HFBL.US,D,20230426,000000,17.3,19.51,17.3,18.38,6995,0
+HFBL.US,D,20230427,000000,18.61,19.25,18,18.92,2412,0
+HFBL.US,D,20230428,000000,19.4,21.8,18,18.65,12166,0
+HFBL.US,D,20230501,000000,18.79,18.79,17.7423,18.05,1595,0
+HFBL.US,D,20230502,000000,17.67,18.09,17.66,18.09,1018,0
+HFBL.US,D,20230503,000000,17.3699,18,17.3699,17.69,1133,0
+HFBL.US,D,20230504,000000,17.64,17.69,16.5868,17,5080,0
+HFBL.US,D,20230505,000000,17,17,16.1853,16.5945,2168,0
+HFBL.US,D,20230508,000000,16.97,16.999,16.1272,16.1272,2268,0
+HFBL.US,D,20230509,000000,16,16.08,16,16.08,500,0
+HFBL.US,D,20230510,000000,16,16,16,16,507,0
+HFBL.US,D,20230512,000000,16.65,17.99,16.6,16.91,10425,0
+HFBL.US,D,20230515,000000,16.9,17,16.31,16.51,3169,0
+HFBL.US,D,20230516,000000,16.3456,16.3456,16.3456,16.3456,868,0
+HFBL.US,D,20230519,000000,16.3,16.5,16.3,16.5,1092,0
+HFBL.US,D,20230522,000000,16.25,16.25,16.25,16.25,754,0
+HFBL.US,D,20230530,000000,15.9199,15.9199,13.5294,13.5294,5341,0
+HFBL.US,D,20230531,000000,14.2778,14.33,13.66,13.66,9721,0
+HFBL.US,D,20230601,000000,14.25,14.3616,12.91,13.6,5368,0
+HFBL.US,D,20230602,000000,13.59,13.59,13.33,13.36,1937,0
+HFBL.US,D,20230605,000000,13.39,13.6137,13.37,13.4,3924,0
+HFBL.US,D,20230606,000000,13.5001,14.1199,13.5,14.1199,3921,0
+HFBL.US,D,20230607,000000,14.17,14.69,13.41,13.71,9888,0
+HFBL.US,D,20230608,000000,13.8,13.8,13.42,13.48,6892,0
+HFBL.US,D,20230609,000000,13.5388,14.11,13.37,13.38,8299,0
+HFBL.US,D,20230612,000000,13.52,13.52,13.49,13.51,3132,0
+HFBL.US,D,20230613,000000,13.58,13.837,13.52,13.61,5668,0
+HFBL.US,D,20230614,000000,13.84,13.9895,13.41,13.41,15071,0
+HFBL.US,D,20230615,000000,13.4101,13.865,13.41,13.41,8162,0
+HFBL.US,D,20230616,000000,13.56,14.89,13.395,14.89,5804,0
+HFBL.US,D,20230620,000000,14.19,14.8899,13.53,13.81,731,0
+HFBL.US,D,20230622,000000,14.1405,14.1405,14.1405,14.1405,385,0
+HFBL.US,D,20230623,000000,14.03,14.85,13.88,14.85,2911,0
+HFBL.US,D,20230626,000000,14.17,14.21,14,14,929,0
+HFBL.US,D,20230627,000000,14,14,13.9667,13.9667,14638,0
+HFBL.US,D,20230628,000000,13.92,13.92,13.92,13.92,239,0
+HFBL.US,D,20230629,000000,14,14.34,13.925,14.14,3322,0
+HFBL.US,D,20230630,000000,14.04,14.04,14.04,14.04,291,0
+HFBL.US,D,20230703,000000,14.75,14.75,14.75,14.75,341,0
+HFBL.US,D,20230705,000000,15,15,15,15,1649,0
+HFBL.US,D,20230706,000000,14.24,14.24,14.24,14.24,224,0
+HFBL.US,D,20230710,000000,14.65,14.75,14.65,14.65,1042,0
+HFBL.US,D,20230711,000000,14.45,14.72,14.26,14.26,1020,0
+HFBL.US,D,20230712,000000,14.11,15,14.11,14.43,2058,0
+HFBL.US,D,20230717,000000,14.24,14.24,14.24,14.24,288,0
+HFBL.US,D,20230718,000000,14.7,14.7,14.7,14.7,167,0
+HFBL.US,D,20230719,000000,14.58,14.8717,14.58,14.8717,244,0
+HFBL.US,D,20230720,000000,14.95,14.99,14.95,14.99,659,0
+HFBL.US,D,20230721,000000,14.08,14.36,14.08,14.36,650,0
+HFBL.US,D,20230724,000000,14.85,14.85,14.85,14.85,255,0
+HFBL.US,D,20230725,000000,14.69,14.69,14.69,14.69,286,0
+HFBL.US,D,20230728,000000,14.69,14.81,14.69,14.81,576,0
+HFBL.US,D,20230731,000000,14.56,15.5,14.56,15.5,278,0
+HFBL.US,D,20230801,000000,15.48,15.48,15.48,15.48,133,0
+HFBL.US,D,20230803,000000,15.19,15.8,15.18,15.7,4152,0
+HFBL.US,D,20230804,000000,15.5501,16.025,15.2,15.2,3190,0
+HFBL.US,D,20230811,000000,15.5,15.5,14.98,14.98,1273,0
+HFBL.US,D,20230815,000000,15.07,15.07,15.07,15.07,314,0
+HFBL.US,D,20230816,000000,15.07,15.07,15.07,15.07,658,0
+HFBL.US,D,20230817,000000,15.06,15.06,15.06,15.06,606,0
+HFBL.US,D,20230818,000000,15.18,16.5,15.18,16.5,5017,0
+HFBL.US,D,20230821,000000,15.55,16.49,15.4,15.955,3414,0
+HFBL.US,D,20230822,000000,15.82,15.84,15.6168,15.6168,1380,0
+HFBL.US,D,20230823,000000,15.66,15.66,14.58,14.58,2187,0
+HFBL.US,D,20230824,000000,15.16,15.29,15.14,15.29,1913,0
+HFBL.US,D,20230901,000000,14.65,14.65,14.65,14.65,213,0
+HFBL.US,D,20230905,000000,14.76,14.76,14.76,14.76,445,0
+HFBL.US,D,20230906,000000,14.85,14.85,14.61,14.61,796,0
+HFBL.US,D,20230907,000000,15,15,15,15,382,0
+HFBL.US,D,20230908,000000,15.23,15.23,15.23,15.23,378,0
+HFBL.US,D,20230911,000000,15.21,15.21,15.21,15.21,616,0
+HFBL.US,D,20230912,000000,15.19,15.23,15.19,15.23,842,0
+HFBL.US,D,20230913,000000,15.22,15.22,14.81,14.81,724,0
+HFBL.US,D,20230915,000000,14.63,14.66,14.62,14.62,2624,0
+HFBL.US,D,20230919,000000,14.7,14.7,14.62,14.62,1118,0
+HFBL.US,D,20230922,000000,14.6,14.6,14.5,14.5,265,0
+HFBL.US,D,20231002,000000,14.12,14.12,14.12,14.12,239,0
+HFBL.US,D,20231003,000000,14.23,14.23,14.23,14.23,199,0
+HFBL.US,D,20231004,000000,13.87,13.87,13.87,13.87,367,0
+HFBL.US,D,20231005,000000,13.89,13.93,13.89,13.93,972,0
+HFBL.US,D,20231009,000000,13.93,13.93,13.93,13.93,266,0
+HFBL.US,D,20231010,000000,13.92,13.92,13.92,13.92,521,0
+HFBL.US,D,20231011,000000,13.56,13.61,13.56,13.56,9111,0
+HFBL.US,D,20231016,000000,13.205,13.205,12.04,12.04,4531,0
+HFBL.US,D,20231017,000000,13.515,13.515,12.86,12.88,1109,0
+HFBL.US,D,20231019,000000,12.5,12.5,12.5,12.5,264,0
+HFBL.US,D,20231025,000000,12.2,12.5,12.2,12.5,401,0
+HFBL.US,D,20231026,000000,13.53,13.55,12.76,12.76,1210,0
+HFBL.US,D,20231027,000000,13.3,13.55,13.3,13.55,2038,0
+HFBL.US,D,20231030,000000,13.5499,13.5499,12.27,12.27,1840,0
+HFBL.US,D,20231031,000000,12.13,12.13,12.07,12.07,528,0
+HFBL.US,D,20231103,000000,12.17,12.17,12.17,12.17,15081,0
+HFBL.US,D,20231106,000000,12.43,13.5,12.43,12.66,2816,0
+HFBL.US,D,20231110,000000,12.86,13.5,12.86,13.11,2936,0
+HFBL.US,D,20231113,000000,13.4,13.4,13.4,13.4,150,0
+HFBL.US,D,20231114,000000,13.49,13.49,12.96,12.96,634,0
+HFBL.US,D,20231115,000000,12.95,12.95,12.95,12.95,1098,0
+HFBL.US,D,20231116,000000,13.25,13.25,13.25,13.25,844,0
+HFBL.US,D,20231127,000000,13.24,13.24,12.72,12.72,1122,0
+HFBL.US,D,20231128,000000,13.04,13.04,13,13,610,0
+HFBL.US,D,20231201,000000,12.93,12.93,12.745,12.92,634,0
+HFBL.US,D,20231204,000000,12.7705,12.94,12.7705,12.94,819,0
+HFBL.US,D,20231207,000000,12.9,12.95,12.9,12.95,387,0
+HFBL.US,D,20231212,000000,12.66,12.66,12.66,12.66,483,0
+HFBL.US,D,20231213,000000,12.56,12.5636,12.17,12.17,7626,0
+HFBL.US,D,20231215,000000,12.8,15.23,12.75,14.55,7587,0
+HFBL.US,D,20231218,000000,14.1795,14.1795,14.1795,14.1795,303,0
+HFBL.US,D,20231219,000000,15.23,15.81,14.91,14.91,2254,0
+HFBL.US,D,20231220,000000,14.35,14.95,14.35,14.95,345,0
+HFBL.US,D,20231221,000000,15.3,15.3,14.34,14.34,1004,0
+HFBL.US,D,20240102,000000,14.8,14.8,14.75,14.75,1013,0
+HFBL.US,D,20240103,000000,14.75,14.75,14.6999,14.75,1400,0
+HFBL.US,D,20240104,000000,14.7,14.7,14.51,14.51,767,0
+HFBL.US,D,20240105,000000,14.0366,14.0366,14.0366,14.0366,303,0
+HFBL.US,D,20240108,000000,14.1,14.13,14.1,14.11,621,0
+HFBL.US,D,20240109,000000,14.17,14.55,14.17,14.55,782,0
+HFBL.US,D,20240110,000000,14,14,14,14,331,0
+HFBL.US,D,20240111,000000,14.01,14.01,14.01,14.01,329,0
+HFBL.US,D,20240116,000000,13.98,13.99,13.98,13.99,258,0
+HFBL.US,D,20240117,000000,14.03,14.3401,14,14.04,647,0
+HFBL.US,D,20240122,000000,14.42,14.42,14.42,14.42,551,0
+HFBL.US,D,20240124,000000,14.5,14.6,13.78,13.78,1617,0
+HFBL.US,D,20240126,000000,13.69,13.8,13.5,13.69,2654,0
+HFBL.US,D,20240131,000000,13.59,14.14,13.59,13.69,3219,0
+HFBL.US,D,20240201,000000,13.7,13.7,13.65,13.65,1282,0
+HFBL.US,D,20240202,000000,13.51,14.02,13.48,13.48,4271,0
+HFBL.US,D,20240205,000000,13.48,13.48,13.3,13.48,4963,0
+HFBL.US,D,20240206,000000,13.53,13.53,13.51,13.51,744,0
+HFBL.US,D,20240207,000000,13.47,13.498,13.4,13.44,3966,0
+HFBL.US,D,20240208,000000,13.21,13.21,13.21,13.21,667,0
+HFBL.US,D,20240209,000000,13.44,13.44,13.34,13.34,1455,0
+HFBL.US,D,20240212,000000,13.31,13.33,13.15,13.17,7758,0
+HFBL.US,D,20240213,000000,13.27,13.27,13.27,13.27,507,0
+HFBL.US,D,20240214,000000,13.23,13.23,13.1255,13.1255,1735,0
+HFBL.US,D,20240215,000000,12.76,13,12.76,12.9,717,0
+HFBL.US,D,20240216,000000,12.9,13.49,12.9,13.44,8048,0
+HFBL.US,D,20240220,000000,13.59,13.59,12.92,12.92,458,0
+HFBL.US,D,20240222,000000,13.25,13.25,13.25,13.25,337,0
+HFBL.US,D,20240223,000000,12.8103,13.002,12.715,12.9403,3666,0
+HFBL.US,D,20240226,000000,13,13,13,13,353,0
+HFBL.US,D,20240227,000000,13.695,13.695,12.63,12.63,3183,0
+HFBL.US,D,20240228,000000,12.76,12.76,12.5,12.71,2184,0
+HFBL.US,D,20240301,000000,12.75,12.75,12.75,12.75,301,0
+HFBL.US,D,20240306,000000,12.96,13.37,12.96,13.37,617,0
+HFBL.US,D,20240307,000000,12.75,12.75,12.5101,12.5101,382,0
+HFBL.US,D,20240308,000000,13.0001,13.0001,13,13,760,0
+HFBL.US,D,20240311,000000,12.91,12.91,12.91,12.91,660,0
+HFBL.US,D,20240312,000000,12.9053,12.9054,12.7002,12.9054,864,0
+HFBL.US,D,20240314,000000,13,13,12.63,12.63,793,0
+HFBL.US,D,20240315,000000,12.92,12.93,12.27,12.27,6231,0
+HFBL.US,D,20240318,000000,12.3,12.3,12.02,12.02,3765,0
+HFBL.US,D,20240319,000000,12.675,12.675,12.03,12.03,786,0
+HFBL.US,D,20240320,000000,12.3746,12.3746,12.0101,12.0101,2930,0
+HFBL.US,D,20240321,000000,12.2,12.2,11.87,11.87,2519,0
+HFBL.US,D,20240322,000000,12.0201,12.15,11.83,11.96,3955,0
+HFBL.US,D,20240325,000000,12.86,12.86,12.86,12.86,1010,0
+HFBL.US,D,20240401,000000,11.54,12.78,11.54,12.35,3156,0
+HFBL.US,D,20240402,000000,12.36,12.36,11.99,12.3,2815,0
+HFBL.US,D,20240403,000000,12.4,12.4,12.4,12.4,327,0
+HFBL.US,D,20240404,000000,12.61,12.61,12.61,12.61,138,0
+HFBL.US,D,20240408,000000,12.11,12.2561,12.07,12.2,1507,0
+HFBL.US,D,20240409,000000,12.0001,12.2,11.7001,12.2,11114,0
+HFBL.US,D,20240412,000000,12,12,12,12,641,0
+HFBL.US,D,20240415,000000,11.91,11.91,11.91,11.91,449,0
+HFBL.US,D,20240416,000000,11.98,11.98,11.98,11.98,414,0
+HFBL.US,D,20240417,000000,11.97,12,11.97,12,788,0
+HFBL.US,D,20240418,000000,12,12.095,12,12.095,1899,0
+HFBL.US,D,20240419,000000,11.75,11.75,11.75,11.75,1113,0
+HFBL.US,D,20240422,000000,11.8,11.8,11.64,11.64,995,0
+HFBL.US,D,20240423,000000,11.66,11.66,11.57,11.6302,1034,0
+HFBL.US,D,20240424,000000,11.9399,11.9399,11.9399,11.9399,179,0
+HFBL.US,D,20240425,000000,11.93,11.93,11.89,11.89,393,0
+HFBL.US,D,20240429,000000,11.65,11.65,11.2501,11.251,1634,0
+HFBL.US,D,20240430,000000,11.25,11.6,11.25,11.6,853,0
+HFBL.US,D,20240503,000000,11.5,11.5,11.5,11.5,260,0
+HFBL.US,D,20240506,000000,12.08,12.14,11.59,11.59,525,0
+HFBL.US,D,20240507,000000,11.51,11.51,11.51,11.51,628,0
+HFBL.US,D,20240508,000000,11.75,11.75,11.75,11.75,265,0
+HFBL.US,D,20240510,000000,11.54,12.37,11.53,11.64,38779,0
+HFBL.US,D,20240513,000000,11.628,12.084,11.13,11.4,27641,0
+HFBL.US,D,20240514,000000,11.64,11.9733,10.6048,10.6048,6372,0
+HFBL.US,D,20240515,000000,10.643,10.81,10.62,10.643,3066,0
+HFBL.US,D,20240516,000000,11,11.25,11,11.11,3155,0
+HFBL.US,D,20240517,000000,11.19,11.25,11.19,11.25,1171,0
+HFBL.US,D,20240520,000000,11.5309,11.5309,11.0516,11.23,1520,0
+HFBL.US,D,20240521,000000,11.0024,11.0024,11.0024,11.0024,337,0
+HFBL.US,D,20240522,000000,11.24,11.25,11.13,11.2499,6881,0
+HFBL.US,D,20240523,000000,11.23,11.25,11.23,11.25,1252,0
+HFBL.US,D,20240524,000000,11.25,11.25,11.23,11.25,3042,0
+HFBL.US,D,20240529,000000,11.24,11.24,11.24,11.24,1288,0
+HFBL.US,D,20240530,000000,11.22,11.37,11.2,11.37,11894,0
+HFBL.US,D,20240531,000000,11.44,11.64,11.43,11.6,10971,0
+HFBL.US,D,20240603,000000,11.6,11.6,11.6,11.6,612,0
+HFBL.US,D,20240605,000000,11.6,11.6,11.157,11.157,558,0
+HFBL.US,D,20240607,000000,11.385,11.6,11.385,11.53,18202,0
+HFBL.US,D,20240610,000000,11.59,11.59,11.59,11.59,591,0
+HFBL.US,D,20240612,000000,11.17,11.17,11.14,11.14,797,0
+HFBL.US,D,20240613,000000,11.14,11.14,11.14,11.14,284,0
+HFBL.US,D,20240614,000000,11.3035,11.3035,11.3035,11.3035,496,0
+HFBL.US,D,20240617,000000,11.22,11.22,11.22,11.22,243,0
+HFBL.US,D,20240618,000000,11.28,11.28,11.26,11.26,733,0
+HFBL.US,D,20240620,000000,11.26,11.26,11.26,11.26,524,0
+HFBL.US,D,20240621,000000,11.43,11.63,11.43,11.63,11507,0
+HFBL.US,D,20240625,000000,10.8417,10.935,10.8417,10.935,943,0
+HFBL.US,D,20240626,000000,11.07,11.07,11,11,4327,0
+HFBL.US,D,20240627,000000,11,11.47,11,11.47,514,0
+HFBL.US,D,20240701,000000,11.25,11.49,11.25,11.49,4389,0
+HFBL.US,D,20240702,000000,11.39,11.39,11.16,11.18,890,0
+HFBL.US,D,20240709,000000,11.06,11.06,11.06,11.06,241,0
+HFBL.US,D,20240710,000000,11.47,11.47,11.47,11.47,472,0
+HFBL.US,D,20240712,000000,11.12,11.12,11.12,11.12,612,0
+HFBL.US,D,20240715,000000,11.13,11.13,11.13,11.13,317,0
+HFBL.US,D,20240716,000000,11.9236,11.9236,11.9236,11.9236,723,0
+HFBL.US,D,20240717,000000,11.26,11.26,11.26,11.26,1053,0
+HFBL.US,D,20240722,000000,11.6,11.73,11.6,11.73,507,0
+HFBL.US,D,20240724,000000,11.7893,11.7893,11.7893,11.7893,792,0
+HFBL.US,D,20240726,000000,11.95,11.95,11.95,11.95,1597,0
+HFBL.US,D,20240729,000000,13.36,13.36,12.34,12.34,561,0
+HFBL.US,D,20240731,000000,12.01,12.26,12.01,12.26,892,0
+HFBL.US,D,20240801,000000,12.855,12.855,12.03,12.6268,685,0
+HFBL.US,D,20240802,000000,12.2,12.415,12.2,12.34,649,0
+HFBL.US,D,20240805,000000,11.87,12.2996,11.87,12.2996,990,0
+HFBL.US,D,20240806,000000,11.87,11.8701,11.87,11.8701,2322,0
+HFBL.US,D,20240808,000000,11.92,12.11,11.92,12.11,701,0
+HFBL.US,D,20240809,000000,12.3,12.3,12.3,12.3,471,0
+HFBL.US,D,20240812,000000,13.7283,13.7283,13.7283,13.7283,612,0
+HFBL.US,D,20240814,000000,13.73,13.7301,13.73,13.7301,884,0
+HFBL.US,D,20240816,000000,12.805,13.49,12.805,13.2,3486,0
+HFBL.US,D,20240819,000000,13.19,13.19,13.1,13.19,2234,0
+HFBL.US,D,20240820,000000,12.3099,12.8,12.11,12.6656,4462,0
+HFBL.US,D,20240821,000000,12.3353,13.16,12.3,12.7366,7926,0
+HFBL.US,D,20240822,000000,12.23,13.19,12.23,13.15,1376,0
+HFBL.US,D,20240823,000000,13.11,13.11,13.11,13.11,183,0
+HFBL.US,D,20240830,000000,12.66,13,12.63,12.63,1325,0
+HFBL.US,D,20240909,000000,12.63,12.63,12.6,12.6,1639,0
+HFBL.US,D,20240911,000000,12.1201,12.93,12.1201,12.93,858,0
+HFBL.US,D,20240912,000000,12.9,12.9,12.9,12.9,921,0
+HFBL.US,D,20240913,000000,12.41,12.45,12.41,12.45,1695,0
+HFBL.US,D,20240916,000000,12.47,12.6,12.47,12.58,1542,0
+HFBL.US,D,20240917,000000,12.68,12.7,12.68,12.7,1103,0
+HFBL.US,D,20240918,000000,12.88,12.88,12.56,12.56,2273,0
+HFBL.US,D,20240919,000000,12.6,13.49,12.6,13.49,645,0
+HFBL.US,D,20240920,000000,12.6,14.08,12.6,14,7960,0
+HFBL.US,D,20240923,000000,13.99,13.99,12.6,12.6,9372,0
+HFBL.US,D,20240924,000000,12.6,12.6,12.6,12.6,514,0
+HFBL.US,D,20240930,000000,12.61,12.61,12.6,12.6,478,0
+HFBL.US,D,20241001,000000,12.57,12.57,12.57,12.57,1638,0
+HFBL.US,D,20241002,000000,12.98,13.3,12.89,12.98,2819,0
+HFBL.US,D,20241003,000000,12.12,12.12,12.12,12.12,1166,0
+HFBL.US,D,20241007,000000,12.6,12.8026,12.5,12.5129,4361,0
+HFBL.US,D,20241009,000000,12.34,12.51,12.34,12.51,1617,0
+HFBL.US,D,20241010,000000,12.36,12.4,12.36,12.4,858,0
+HFBL.US,D,20241011,000000,12.69,12.91,12.41,12.73,1579,0
+HFBL.US,D,20241014,000000,12.8,12.81,12.55,12.55,628,0
+HFBL.US,D,20241015,000000,12.56,13.93,12.56,12.7,10116,0
+HFBL.US,D,20241018,000000,12.71,12.71,12.71,12.71,469,0
+HFBL.US,D,20241021,000000,12.66,12.66,12.66,12.66,128,0
+HFBL.US,D,20241023,000000,12.12,12.12,12.12,12.12,1026,0
+HFBL.US,D,20241024,000000,12.568,12.568,12.568,12.568,243,0
+HFBL.US,D,20241028,000000,12.59,12.59,12.59,12.59,273,0
+HFBL.US,D,20241101,000000,12.16,12.16,12.16,12.16,1025,0
+HFBL.US,D,20241105,000000,12.55,12.89,12.55,12.55,11293,0
+HFBL.US,D,20241106,000000,12.48,12.48,12.48,12.48,1200,0
+HFBL.US,D,20241107,000000,12.2,12.2,11.75,11.75,16424,0
+HFBL.US,D,20241108,000000,12.15,13.46,12.15,12.64,2814,0
+HFBL.US,D,20241111,000000,12.18,12.57,12.14,12.57,1688,0
+HFBL.US,D,20241113,000000,12.487,12.487,12.487,12.487,1054,0
+HFBL.US,D,20241115,000000,12.27,12.27,12.27,12.27,2096,0
+HFBL.US,D,20241118,000000,12.304,12.304,12.27,12.27,543,0
+HFBL.US,D,20241119,000000,12.27,12.27,12.27,12.27,1035,0
+HFBL.US,D,20241120,000000,12.4,12.4,12.27,12.2701,1479,0
+HFBL.US,D,20241121,000000,12.28,12.48,12.28,12.29,714,0
+HFBL.US,D,20241122,000000,12.28,13.06,12.28,12.4,13565,0
+HFBL.US,D,20241125,000000,12.37,12.8,12.3,12.36,6433,0
+HFBL.US,D,20241126,000000,12.4,12.4,12.35,12.35,691,0
+HFBL.US,D,20241127,000000,12.36,12.36,12.36,12.36,1015,0
+HFBL.US,D,20241129,000000,12.36,12.36,12.36,12.36,509,0
+HFBL.US,D,20241202,000000,12.86,12.86,12.28,12.28,12458,0
+HFBL.US,D,20241203,000000,12.5,12.5,12.3,12.3,1072,0
+HFBL.US,D,20241204,000000,12.3001,12.5,12.3,12.5,2550,0
+HFBL.US,D,20241206,000000,12.4,12.4,12.31,12.4,1086,0
+HFBL.US,D,20241209,000000,12.31,12.31,12.3,12.3,1008,0
+HFBL.US,D,20241210,000000,12.31,12.45,12.31,12.4,4052,0
+HFBL.US,D,20241211,000000,12.45,12.45,12.4,12.4,3747,0
+HFBL.US,D,20241212,000000,12.4,13.1685,12.4,13.1685,598,0
+HFBL.US,D,20241213,000000,12.41,13.05,12.4,12.68,6910,0
+HFBL.US,D,20241216,000000,12.58,12.74,12.55,12.55,1961,0
+HFBL.US,D,20241217,000000,13.14,13.14,13.14,13.14,928,0
+HFBL.US,D,20241218,000000,12.81,12.95,12.55,12.55,1858,0
+HFBL.US,D,20241219,000000,12.62,12.6448,12.56,12.6,1484,0
+HFBL.US,D,20241220,000000,12.56,12.89,12.55,12.89,1320,0
+HFBL.US,D,20241223,000000,12.975,12.975,12.975,12.975,326,0
+HFBL.US,D,20241226,000000,12.61,12.62,12.56,12.56,738,0
+HFBL.US,D,20241230,000000,12.55,12.55,12.55,12.55,389,0
+HFBL.US,D,20250103,000000,12.74,12.74,12.74,12.74,280,0
+HFBL.US,D,20250106,000000,13,13,12.8,12.8,1667,0
+HFBL.US,D,20250107,000000,12.89,12.89,12.89,12.89,437,0
+HFBL.US,D,20250110,000000,12.6,12.6,12.55,12.6,2466,0
+HFBL.US,D,20250113,000000,13.49,13.49,13.49,13.49,211,0
+HFBL.US,D,20250117,000000,12.8187,12.8187,12.8187,12.8187,523,0
+HFBL.US,D,20250122,000000,12.6,13.55,12.6,13.55,407,0
+HFBL.US,D,20250123,000000,12.65,12.7,12.65,12.7,4932,0
+HFBL.US,D,20250124,000000,12.78,12.78,12.78,12.78,263,0
+HFBL.US,D,20250127,000000,12.7,12.7,12.7,12.7,623,0
+HFBL.US,D,20250129,000000,12.75,13,12.37,12.69,28669,0
+HFBL.US,D,20250130,000000,12.69,12.7,12.69,12.6999,1031,0
+HFBL.US,D,20250207,000000,12.6,13.42,12.6,13,3701,0
+HFBL.US,D,20250210,000000,12.33,12.88,12.33,12.88,3100,0
+HFBL.US,D,20250211,000000,13,13.69,13,13.69,7168,0
+HFBL.US,D,20250212,000000,13.28,13.28,13.03,13.03,3901,0
+HFBL.US,D,20250213,000000,13,13.39,13,13.24,4416,0
+HFBL.US,D,20250214,000000,13,13,13,13,1765,0
+HFBL.US,D,20250220,000000,13.25,13.345,13.125,13.125,14476,0
+HFBL.US,D,20250221,000000,12.7796,13.34,12.7796,13.34,350,0
+HFBL.US,D,20250224,000000,13.3,13.3,13.05,13.25,409,0
+HFBL.US,D,20250225,000000,12.9622,13.25,12.86,13.25,5796,0
+HFBL.US,D,20250226,000000,12.78,12.78,12.76,12.76,689,0
+HFBL.US,D,20250228,000000,12.35,12.92,12.35,12.92,1020,0
+HFBL.US,D,20250306,000000,12.9,12.9,12.9,12.9,545,0
+HFBL.US,D,20250310,000000,12.39,12.39,12.39,12.39,354,0
+HFBL.US,D,20250311,000000,12.76,12.76,12.39,12.635,1114,0
+HFBL.US,D,20250312,000000,12.31,12.31,12.31,12.31,200,0
+HFBL.US,D,20250319,000000,12.444,12.444,12.444,12.444,235,0
+HFBL.US,D,20250320,000000,12.875,12.875,12.875,12.875,803,0
+HFBL.US,D,20250321,000000,12.875,13.21,12.8,13.21,20340,0
+HFBL.US,D,20250325,000000,13.02,13.02,13.02,13.02,555,0
+HFBL.US,D,20250326,000000,13.08,13.08,13.08,13.08,508,0
+HFBL.US,D,20250331,000000,13,13.05,13,13.05,1000,0
+HFBL.US,D,20250401,000000,13.05,13.05,13,13,4167,0
+HFBL.US,D,20250402,000000,13.05,13.05,13.05,13.05,726,0
+HFBL.US,D,20250404,000000,13,13.095,13,13.095,11274,0
+HFBL.US,D,20250407,000000,13.1,13.14,13.1,13.14,4785,0
+HFBL.US,D,20250408,000000,13.23,13.23,13.18,13.23,6317,0
+HFBL.US,D,20250409,000000,13.3,13.73,13.017,13.73,5276,0
+HFBL.US,D,20250410,000000,13.3926,13.3926,13.3,13.3,3954,0
+HFBL.US,D,20250411,000000,13.3,13.3,13.3,13.3,13613,0
+HFBL.US,D,20250414,000000,13.15,13.15,13.1,13.1,1578,0
+HFBL.US,D,20250415,000000,13.2,13.4,13.2,13.4,3029,0
+HFBL.US,D,20250416,000000,13.5,13.5,13.4,13.4,2782,0
+HFBL.US,D,20250417,000000,13.48,13.48,13.48,13.48,11059,0
+HFBL.US,D,20250421,000000,13.57,13.57,13.57,13.57,274,0
+HFBL.US,D,20250422,000000,13.3516,13.3516,13.3516,13.3516,372,0
+HFBL.US,D,20250424,000000,13.52,13.55,13.52,13.55,4186,0
+HFBL.US,D,20250425,000000,13.4,13.5,13.4,13.5,3670,0
+HFBL.US,D,20250428,000000,13.21,13.21,13.21,13.21,1268,0
+HFBL.US,D,20250429,000000,13.42,13.42,13.42,13.42,269,0
+HFBL.US,D,20250430,000000,13.16,13.2839,12.8553,12.89,6622,0
+HFBL.US,D,20250502,000000,13.39,13.39,13,13,325,0
+HFBL.US,D,20250505,000000,13.15,13.15,13.15,13.15,449,0
+HFBL.US,D,20250507,000000,12.76,12.76,12.75,12.76,1547,0
+HFBL.US,D,20250509,000000,12.95,14.25,12.95,13.62,13731,0
+HFBL.US,D,20250512,000000,13.02,13.02,13.02,13.02,561,0
+HFBL.US,D,20250513,000000,13,13.41,12.73,13.41,6590,0
+HFBL.US,D,20250514,000000,13.36,13.36,13.01,13.01,762,0
+HFBL.US,D,20250515,000000,13,13.84,13,13.43,7404,0
+HFBL.US,D,20250516,000000,13.43,13.43,13,13,1817,0
+HFBL.US,D,20250519,000000,13.28,13.28,13.28,13.28,342,0
+HFBL.US,D,20250520,000000,13.04,13.25,12.9,12.9,2662,0
+HFBL.US,D,20250521,000000,13.08,13.08,13.08,13.08,421,0
+HFBL.US,D,20250523,000000,13.0099,13.0099,13.0099,13.0099,560,0
+HFBL.US,D,20250528,000000,12.91,12.91,12.9,12.9,890,0
+HFBL.US,D,20250529,000000,12.9,12.9,12.9,12.9,138,0
+HFBL.US,D,20250605,000000,13.435,13.7991,13.435,13.7991,623,0
+HFBL.US,D,20250606,000000,13.4632,13.4632,13.445,13.445,616,0
+HFBL.US,D,20250609,000000,12.99,13.87,12.99,13.87,1011,0
+HFBL.US,D,20250610,000000,13.76,13.76,13.76,13.76,1349,0
+HFBL.US,D,20250611,000000,13.68,13.68,13.53,13.53,1158,0
+HFBL.US,D,20250612,000000,13.66,13.66,13.66,13.66,1820,0
+HFBL.US,D,20250613,000000,13.68,13.68,13.68,13.68,852,0
+HFBL.US,D,20250616,000000,13.67,13.67,13.5,13.5,488,0
+HFBL.US,D,20250617,000000,13.14,13.14,13.14,13.14,1617,0
+HFBL.US,D,20250618,000000,13.14,13.18,13.05,13.05,3779,0
+HFBL.US,D,20250620,000000,13.06,13.06,13.05,13.05,3765,0
+HFBL.US,D,20250623,000000,13.05,13.1,13.01,13.05,9343,0
+HFBL.US,D,20250624,000000,13.41,13.41,13.05,13.05,6520,0
+HFBL.US,D,20250626,000000,13.525,13.585,12.32,13.3,61379,0
+HFBL.US,D,20250627,000000,13.3,13.65,13.16,13.6,15662,0
+HFBL.US,D,20250630,000000,13.6,13.6,13.6,13.6,316,0
+HFBL.US,D,20250702,000000,13.575,13.6,13.575,13.6,3602,0
+HFBL.US,D,20250703,000000,13.6,14,13.6,13.72,14540,0
+HFBL.US,D,20250707,000000,14,14,14,14,406,0
+HFBL.US,D,20250708,000000,13.93,13.93,13.77,13.77,890,0
+HFBL.US,D,20250710,000000,13.93,13.93,13.8,13.8,649,0
+HFBL.US,D,20250714,000000,13.93,13.93,13.93,13.93,2364,0
+HFBL.US,D,20250715,000000,13.93,13.93,13.52,13.52,3343,0
+HFBL.US,D,20250716,000000,13.89,13.89,13.88,13.88,1450,0
+HFBL.US,D,20250717,000000,13.88,13.88,13.52,13.52,818,0
+HFBL.US,D,20250721,000000,13.6869,13.6869,13.5,13.6775,3335,0
+HFBL.US,D,20250722,000000,13.24,13.24,13.24,13.24,816,0
+HFBL.US,D,20250728,000000,13.75,13.75,13.75,13.75,523,0
+HFBL.US,D,20250730,000000,13.15,13.15,13.15,13.15,482,0
+HFBL.US,D,20250731,000000,13.3,13.3,12.83,12.83,521,0
+HFBL.US,D,20250804,000000,13.4,13.4,13.01,13.01,902,0
+HFBL.US,D,20250805,000000,13.1,13.1,13.1,13.1,810,0
+HFBL.US,D,20250807,000000,13.25,13.25,13.25,13.25,196,0
+HFBL.US,D,20250808,000000,13.43,13.44,13.42,13.44,9671,0
+HFBL.US,D,20250813,000000,13.32,13.32,13.32,13.32,238,0
+HFBL.US,D,20250814,000000,13.25,13.32,13.25,13.32,821,0
+HFBL.US,D,20250815,000000,13.43,13.44,13.42,13.42,2530,0
+HFBL.US,D,20250818,000000,13.31,13.31,13.31,13.31,425,0
+HFBL.US,D,20250819,000000,13.44,13.44,13.31,13.31,3948,0
+HFBL.US,D,20250820,000000,13.35,13.44,13.35,13.43,5926,0
+HFBL.US,D,20250821,000000,13.39,13.39,13,13,273,0
+HFBL.US,D,20250822,000000,13.0266,13.4,13.0266,13.4,990,0
+HFBL.US,D,20250827,000000,13.4,13.4,13.02,13.02,485,0
+HFBL.US,D,20250828,000000,13.4,13.4,13.4,13.4,3724,0
+HFBL.US,D,20250829,000000,13.39,13.39,13.34,13.34,460,0
+HFBL.US,D,20250903,000000,13.65,13.68,13.49,13.49,3758,0
+HFBL.US,D,20250904,000000,13.6428,13.68,13.34,13.68,3057,0
+HFBL.US,D,20250908,000000,13.67,13.67,13.5,13.5,782,0
+HFBL.US,D,20250911,000000,13.57,13.644,13.57,13.644,1201,0
+HFBL.US,D,20250916,000000,13.6599,13.6599,13.5,13.5,798,0
+HFBL.US,D,20250917,000000,13.5,13.67,13.5,13.67,17459,0
+HFBL.US,D,20250919,000000,13.67,13.67,13.49,13.49,5492,0
+HFBL.US,D,20250922,000000,13.67,13.67,13.67,13.67,876,0
+HFBL.US,D,20250923,000000,13.45,13.73,13.45,13.65,873,0
+HFBL.US,D,20250924,000000,13.66,13.66,13.66,13.66,552,0
+HFBL.US,D,20250925,000000,13.73,13.73,13.72,13.72,237,0
+HFBL.US,D,20250926,000000,13.74,13.74,13.74,13.74,252,0
+HFBL.US,D,20250930,000000,13.77,13.77,13.77,13.77,264,0
+HFBL.US,D,20251001,000000,13.77,13.77,13.77,13.77,234,0
+HFBL.US,D,20251002,000000,13.77,13.8,13.7,13.8,4589,0
+HFBL.US,D,20251003,000000,13.9,13.9,13.9,13.9,343,0
+HFBL.US,D,20251006,000000,13.9,13.9,13.9,13.9,342,0
+HFBL.US,D,20251007,000000,13.99,13.99,13.99,13.99,258,0
+HFBL.US,D,20251008,000000,14,14.3402,14,14.275,5708,0
+HFBL.US,D,20251009,000000,14.23,14.23,14.185,14.2,9600,0
+HFBL.US,D,20251010,000000,14.15,14.15,14.15,14.15,1006,0
+HFBL.US,D,20251013,000000,14.2,14.2,14.19,14.19,313,0
+HFBL.US,D,20251014,000000,14.1,14.1,14.01,14.0101,1090,0
+HFBL.US,D,20251015,000000,14.2,14.2,14.2,14.2,611,0
+HFBL.US,D,20251016,000000,14,14.19,14,14.18,3235,0
+HFBL.US,D,20251020,000000,14.17,14.17,14.1262,14.1262,601,0
+HFBL.US,D,20251021,000000,14.14,14.14,14.14,14.14,346,0
+HFBL.US,D,20251022,000000,14.15,14.15,14.14,14.15,747,0
+HFBL.US,D,20251023,000000,14.15,14.15,14.15,14.15,291,0
+HFBL.US,D,20251024,000000,14.15,14.86,14.15,14.6,6125,0
+HFBL.US,D,20251027,000000,14.79,14.79,14.63,14.63,360,0
+HFBL.US,D,20251028,000000,14.63,15.025,14.63,15,1979,0
+HFBL.US,D,20251029,000000,15.39,16.125,15.39,16.01,26925,0
+HFBL.US,D,20251030,000000,16.95,16.95,16.95,16.95,365,0
+HFBL.US,D,20251031,000000,16.87,16.87,16.23,16.32,1742,0
+HFBL.US,D,20251104,000000,15.32,15.895,15.32,15.895,680,0
+HFBL.US,D,20251105,000000,15.49,15.49,15.49,15.49,249,0
+HFBL.US,D,20251107,000000,15.62,15.96,15.62,15.96,1573,0
+HFBL.US,D,20251110,000000,15.99,15.99,15.9752,15.9752,1666,0
+HFBL.US,D,20251111,000000,15.98,15.98,15.82,15.86,573,0
+HFBL.US,D,20251113,000000,15.6,15.6,15.25,15.25,1737,0
+HFBL.US,D,20251117,000000,15.6348,15.6348,15.6348,15.6348,319,0
+HFBL.US,D,20251118,000000,15.36,15.36,15.36,15.36,174,0
+HFBL.US,D,20251121,000000,15.3062,15.3062,15.3062,15.3062,233,0
+HFBL.US,D,20251128,000000,15.9,16.1,15.9,15.99,12500,0
+HFBL.US,D,20251202,000000,15.6103,15.6103,15.6103,15.6103,148,0
+HFBL.US,D,20251204,000000,15.99,15.99,15.99,15.99,535,0
+HFBL.US,D,20251208,000000,16,16,15.9,16,703,0
+HFBL.US,D,20251209,000000,16,16.98,16,16.95,3837,0
+HFBL.US,D,20251210,000000,16.95,19.2,16.95,18.01,2688,0
+HFBL.US,D,20251211,000000,18,18,18,18,890,0
+HFBL.US,D,20251215,000000,17.14,17.14,16.01,16.01,4688,0
+HFBL.US,D,20251216,000000,16.2,17.01,15.392,16.12,6814,0
+HFBL.US,D,20251217,000000,15.83,17.49,15.689,17.49,7104,0
+HFBL.US,D,20251218,000000,15.91,15.91,14.47,15.17,5553,0
+HFBL.US,D,20251219,000000,15.07,18.2,15.07,16.22,14906,0
+HFBL.US,D,20251222,000000,16.86,17.06,16.86,17.06,2801,0
+HFBL.US,D,20251223,000000,16.5,16.97,16.45,16.5,3309,0
+HFBL.US,D,20251224,000000,16.94,17.25,16.93,17,5819,0
+HFBL.US,D,20251226,000000,16.56,16.6,16.56,16.59,1187,0
+HFBL.US,D,20251229,000000,17.43,17.43,16.15,16.6,4817,0
+HFBL.US,D,20251231,000000,17.95,18,17.675,18,8785,0
+HFBL.US,D,20260102,000000,18,18.2,17.3,17.8,7519,0
+HFBL.US,D,20260105,000000,17.85,17.85,17.45,17.48,1090,0
+HFBL.US,D,20260106,000000,17.51,17.605,17.19,17.605,3388,0
+HFBL.US,D,20260107,000000,17.35,18,17.35,17.68,4079,0
+HFBL.US,D,20260108,000000,17.37,17.89,17.37,17.89,5266,0
+HFBL.US,D,20260109,000000,17.8,17.9,17.37,17.75,10333,0
+HFBL.US,D,20260112,000000,17.68,17.68,17.68,17.68,2212,0
+HFBL.US,D,20260113,000000,17.4,17.54,17.4,17.54,2244,0
+HFBL.US,D,20260114,000000,17.75,17.75,17.5,17.5525,1674,0
+HFBL.US,D,20260115,000000,17.74,17.75,17.6,17.74,3985,0
+HFBL.US,D,20260116,000000,17.26,18.2,17.26,17.93,12578,0
+HFBL.US,D,20260120,000000,18,18,18,18,1313,0
+HFBL.US,D,20260121,000000,16.9,18.16,16.9,17.91,3334,0
+HFBL.US,D,20260122,000000,17.76,18.1999,15.79,17.25,9246,0
+HFBL.US,D,20260123,000000,17.48,18,17.1,17.85,7440,0
+HFBL.US,D,20260126,000000,18.0958,19.9999,18.05,19.13,10842,0
+HFBL.US,D,20260127,000000,19.63,19.97,18.72,19.49,4404,0
+HFBL.US,D,20260128,000000,19.05,19.05,18.1869,18.82,4052,0
+HFBL.US,D,20260129,000000,18.374,18.374,18.02,18.06,3655,0
+HFBL.US,D,20260130,000000,18.23,18.23,18.23,18.23,717,0
+HFBL.US,D,20260204,000000,18.5,18.5,18.5,18.5,1468,0
+HFBL.US,D,20260206,000000,18.44,18.44,18.44,18.44,789,0
+HFBL.US,D,20260211,000000,18.75,18.75,18.75,18.75,249,0
+HFBL.US,D,20260213,000000,18.75,18.925,18.75,18.925,1697,0
+HFBL.US,D,20260217,000000,18.92,18.92,18.76,18.76,639,0
diff --git a/daily/us/nasdaq stocks/1/hffg.us.txt b/daily/us/nasdaq stocks/1/hffg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4ec5d60e3929ac14c4eda538fb3388f21608ead
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hffg.us.txt	
@@ -0,0 +1,2028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFFG.US,D,20170907,000000,9.75,9.79,9.75,9.78,530700,0
+HFFG.US,D,20170908,000000,9.8,9.8,9.8,9.8,100,0
+HFFG.US,D,20170911,000000,9.8,9.8,9.78,9.78,5300,0
+HFFG.US,D,20170912,000000,9.78,10.1101,9.77,9.82,119390,0
+HFFG.US,D,20170913,000000,9.82,9.95,9.82,9.9,20300,0
+HFFG.US,D,20170914,000000,9.89,9.95,9.78,9.78,3415,0
+HFFG.US,D,20170918,000000,9.78,9.79,9.78,9.78,3625,0
+HFFG.US,D,20170919,000000,9.78,9.83,9.78,9.78,1200,0
+HFFG.US,D,20170920,000000,9.81,9.81,9.81,9.81,15015,0
+HFFG.US,D,20170921,000000,9.81,9.81,9.795,9.8099,5700,0
+HFFG.US,D,20170922,000000,9.78,9.802,9.78,9.8,8835,0
+HFFG.US,D,20170925,000000,9.8,9.84,9.79,9.8,59800,0
+HFFG.US,D,20170926,000000,9.79,9.79,9.79,9.79,500,0
+HFFG.US,D,20170927,000000,9.79,9.81,9.78,9.81,36300,0
+HFFG.US,D,20170928,000000,9.83,10.0194,9.815,9.82,61600,0
+HFFG.US,D,20171002,000000,9.81,9.85,9.81,9.8332,9300,0
+HFFG.US,D,20171003,000000,9.83,9.84,9.81,9.81,3100,0
+HFFG.US,D,20171004,000000,9.81,9.84,9.81,9.8115,17385,0
+HFFG.US,D,20171005,000000,9.8,9.8,9.8,9.8,50000,0
+HFFG.US,D,20171006,000000,9.8,9.82,9.8,9.82,600,0
+HFFG.US,D,20171009,000000,9.82,9.82,9.81,9.81,800,0
+HFFG.US,D,20171010,000000,9.83,9.84,9.81,9.81,6425,0
+HFFG.US,D,20171012,000000,9.82,9.82,9.76,9.79,400,0
+HFFG.US,D,20171016,000000,9.802,9.802,9.802,9.802,1000,0
+HFFG.US,D,20171017,000000,9.8,9.8005,9.8,9.8,21500,0
+HFFG.US,D,20171018,000000,9.82,9.83,9.8,9.82,29700,0
+HFFG.US,D,20171019,000000,9.82,9.82,9.819,9.82,39600,0
+HFFG.US,D,20171020,000000,9.83,9.83,9.83,9.83,100,0
+HFFG.US,D,20171024,000000,9.8,9.8,9.8,9.8,1900,0
+HFFG.US,D,20171025,000000,9.75,9.81,9.75,9.81,19705,0
+HFFG.US,D,20171026,000000,9.82,9.9575,9.82,9.95,9400,0
+HFFG.US,D,20171027,000000,9.82,9.82,9.81,9.81,4051,0
+HFFG.US,D,20171030,000000,9.8,9.821,9.78,9.81,351000,0
+HFFG.US,D,20171106,000000,9.83,9.83,9.8,9.8,4700,0
+HFFG.US,D,20171107,000000,9.8,9.81,9.8,9.8,26750,0
+HFFG.US,D,20171108,000000,9.8099,9.8099,9.8099,9.8099,225,0
+HFFG.US,D,20171109,000000,9.8,9.8,9.7999,9.7999,8950,0
+HFFG.US,D,20171110,000000,9.798,9.8,9.788,9.8,9100,0
+HFFG.US,D,20171113,000000,9.81,9.81,9.81,9.81,1500,0
+HFFG.US,D,20171114,000000,9.81,9.81,9.79,9.81,1125,0
+HFFG.US,D,20171115,000000,9.81,10,9.81,10,10104,0
+HFFG.US,D,20171116,000000,9.95,9.95,9.9,9.9,1018,0
+HFFG.US,D,20171121,000000,15,15,15,15,100,0
+HFFG.US,D,20171122,000000,12,12,9.8,9.89,92121,0
+HFFG.US,D,20171127,000000,9.8,9.82,9.8,9.8,3200,0
+HFFG.US,D,20171128,000000,9.8,9.8,9.8,9.8,1008,0
+HFFG.US,D,20171130,000000,9.81,9.81,9.8,9.8,2600,0
+HFFG.US,D,20171201,000000,9.78,9.78,9.78,9.78,759,0
+HFFG.US,D,20171204,000000,9.83,9.854,9.75,9.76,10391,0
+HFFG.US,D,20171205,000000,9.777,9.812,9.75,9.765,19436,0
+HFFG.US,D,20171206,000000,9.76,9.76,9.75,9.75,200,0
+HFFG.US,D,20171207,000000,9.78,9.82,9.75,9.8,19821,0
+HFFG.US,D,20171208,000000,9.81,9.81,9.8,9.8,400,0
+HFFG.US,D,20171211,000000,9.81,9.81,9.81,9.81,1066,0
+HFFG.US,D,20171212,000000,9.83,9.83,9.82,9.82,2198,0
+HFFG.US,D,20171213,000000,9.85,9.91,9.85,9.9,2606,0
+HFFG.US,D,20171215,000000,9.85,9.88,9.8147,9.8147,27015,0
+HFFG.US,D,20171220,000000,9.8101,9.8101,9.8101,9.8101,500,0
+HFFG.US,D,20171221,000000,9.9899,10,9.9899,10,3304,0
+HFFG.US,D,20171228,000000,9.9,9.9,9.8717,9.8717,2618,0
+HFFG.US,D,20171229,000000,9.86,9.86,9.86,9.86,100,0
+HFFG.US,D,20180109,000000,9.86,9.86,9.83,9.83,215700,0
+HFFG.US,D,20180116,000000,9.81,9.81,9.81,9.81,683,0
+HFFG.US,D,20180122,000000,9.86,9.86,9.86,9.86,111,0
+HFFG.US,D,20180125,000000,9.86,9.86,9.86,9.86,100,0
+HFFG.US,D,20180130,000000,9.8401,9.85,9.8401,9.8405,500,0
+HFFG.US,D,20180201,000000,9.98,9.98,9.82,9.82,5829,0
+HFFG.US,D,20180202,000000,9.98,10,9.98,9.98,210437,0
+HFFG.US,D,20180206,000000,9.9863,9.9863,9.9816,9.9816,70,0
+HFFG.US,D,20180208,000000,9.8921,9.8921,9.8921,9.8921,561,0
+HFFG.US,D,20180209,000000,9.84,9.9,9.82,9.82,180035,0
+HFFG.US,D,20180212,000000,9.875,9.875,9.875,9.875,500,0
+HFFG.US,D,20180213,000000,9.9101,9.9101,9.91,9.91,1528,0
+HFFG.US,D,20180214,000000,9.94,9.94,9.94,9.94,100,0
+HFFG.US,D,20180215,000000,9.93,10,9.93,9.97,16318,0
+HFFG.US,D,20180216,000000,9.92,9.92,9.91,9.92,568,0
+HFFG.US,D,20180222,000000,9.92,9.92,9.91,9.91,638,0
+HFFG.US,D,20180301,000000,9.9399,9.94,9.939,9.94,3992,0
+HFFG.US,D,20180302,000000,9.82,9.96,9.8,9.95,7845,0
+HFFG.US,D,20180306,000000,9.95,9.95,9.95,9.95,100,0
+HFFG.US,D,20180307,000000,9.9599,9.9599,9.9599,9.9599,305,0
+HFFG.US,D,20180314,000000,9.94,9.95,9.94,9.95,4224,0
+HFFG.US,D,20180315,000000,9.96,10,9.95,9.95,4300,0
+HFFG.US,D,20180316,000000,9.9601,9.9601,9.9601,9.9601,100,0
+HFFG.US,D,20180319,000000,9.98,9.98,9.9799,9.9799,4081,0
+HFFG.US,D,20180328,000000,9.97,9.98,9.97,9.98,4576,0
+HFFG.US,D,20180329,000000,9.97,9.97,9.92,9.92,2028,0
+HFFG.US,D,20180402,000000,10.01,10.0101,9.99,10.0101,17436,0
+HFFG.US,D,20180403,000000,10.06,10.06,10.03,10.03,2510,0
+HFFG.US,D,20180405,000000,10.03,10.03,10.02,10.02,1200,0
+HFFG.US,D,20180409,000000,10.01,10.01,10.01,10.01,400,0
+HFFG.US,D,20180410,000000,10.01,10.05,10.01,10.05,24433,0
+HFFG.US,D,20180411,000000,10.08,10.08,10.04,10.05,301,0
+HFFG.US,D,20180413,000000,10.05,10.05,10.05,10.05,2276,0
+HFFG.US,D,20180420,000000,10.05,10.05,10.05,10.05,6100,0
+HFFG.US,D,20180425,000000,10.05,10.0501,10.05,10.0501,1000,0
+HFFG.US,D,20180426,000000,10.06,10.08,10.06,10.08,1373,0
+HFFG.US,D,20180427,000000,10.08,10.08,10.08,10.08,100,0
+HFFG.US,D,20180503,000000,10.09,10.09,10.09,10.09,100,0
+HFFG.US,D,20180504,000000,10.06,10.0601,10.0514,10.0514,1600,0
+HFFG.US,D,20180507,000000,10.05,10.0556,10.05,10.0556,1900,0
+HFFG.US,D,20180509,000000,10.0717,10.0717,10.06,10.069,600,0
+HFFG.US,D,20180514,000000,10.05,10.05,10.05,10.05,1000,0
+HFFG.US,D,20180515,000000,10.05,10.05,10.05,10.05,24100,0
+HFFG.US,D,20180516,000000,10.07,10.1,10.01,10.02,8000,0
+HFFG.US,D,20180522,000000,10.07,10.07,10.07,10.07,291,0
+HFFG.US,D,20180529,000000,10.08,10.1,10.08,10.1,1200,0
+HFFG.US,D,20180601,000000,10.1,10.1,10.1,10.1,1060,0
+HFFG.US,D,20180604,000000,10.0001,10.13,10,10.04,43358,0
+HFFG.US,D,20180605,000000,10.02,10.05,10.02,10.04,15783,0
+HFFG.US,D,20180607,000000,10.05,10.05,10.05,10.05,100,0
+HFFG.US,D,20180611,000000,10.13,10.15,10.12,10.12,12050,0
+HFFG.US,D,20180615,000000,10.13,10.13,10.13,10.13,1758,0
+HFFG.US,D,20180618,000000,10.13,10.13,10.12,10.12,5100,0
+HFFG.US,D,20180619,000000,10.13,10.13,10.13,10.13,8433,0
+HFFG.US,D,20180622,000000,10.1473,10.15,10.1473,10.15,200,0
+HFFG.US,D,20180703,000000,10.18,10.18,10.18,10.18,150,0
+HFFG.US,D,20180706,000000,10.05,10.05,10.05,10.05,291,0
+HFFG.US,D,20180709,000000,10.05,10.05,10.05,10.05,425,0
+HFFG.US,D,20180710,000000,10.0527,10.06,10.0527,10.0527,300,0
+HFFG.US,D,20180711,000000,10.18,10.18,10.18,10.18,529,0
+HFFG.US,D,20180712,000000,10.18,10.18,10.15,10.17,28100,0
+HFFG.US,D,20180716,000000,10,10,10,10,500,0
+HFFG.US,D,20180717,000000,10.3,10.375,10.0927,10.2708,50718,0
+HFFG.US,D,20180718,000000,10.29,10.3,10.11,10.24,34338,0
+HFFG.US,D,20180719,000000,10.29,10.29,10.2,10.2027,11840,0
+HFFG.US,D,20180720,000000,10.3,10.3,10.2147,10.26,56240,0
+HFFG.US,D,20180723,000000,10.2493,10.28,10.195,10.27,15160,0
+HFFG.US,D,20180724,000000,10.24,10.29,10.24,10.26,18962,0
+HFFG.US,D,20180725,000000,10.23,10.29,10.2011,10.279,14928,0
+HFFG.US,D,20180726,000000,10.29,10.29,10.21,10.25,14948,0
+HFFG.US,D,20180727,000000,10.26,10.3795,10.25,10.2795,14903,0
+HFFG.US,D,20180730,000000,10.31,10.31,10.265,10.2742,23809,0
+HFFG.US,D,20180731,000000,10.3,10.3,10.26,10.2744,6992,0
+HFFG.US,D,20180801,000000,10.3,10.35,10.28,10.3,31354,0
+HFFG.US,D,20180802,000000,10.3,10.3476,10.25,10.25,20317,0
+HFFG.US,D,20180803,000000,10.3,10.3,10.2384,10.25,7007,0
+HFFG.US,D,20180806,000000,10.32,10.32,10.27,10.3,10441,0
+HFFG.US,D,20180807,000000,10.2689,10.32,10.2001,10.3,15520,0
+HFFG.US,D,20180808,000000,10.56,10.56,10.2,10.25,34300,0
+HFFG.US,D,20180809,000000,10.51,10.53,10.36,10.36,10934,0
+HFFG.US,D,20180810,000000,10.6,10.63,10.37,10.435,12182,0
+HFFG.US,D,20180813,000000,10.59,12.035,10.478,11.96,44557,0
+HFFG.US,D,20180814,000000,12.14,14.24,12.01,13.5,169035,0
+HFFG.US,D,20180815,000000,13.28,14.2999,12.1138,13.5,111426,0
+HFFG.US,D,20180816,000000,13.4899,13.59,13,13.005,16702,0
+HFFG.US,D,20180817,000000,12.67,12.8245,11,11.98,130199,0
+HFFG.US,D,20180820,000000,12,12.8899,11.3,11.7,51664,0
+HFFG.US,D,20180821,000000,11.7,12.68,11.7,12.44,18926,0
+HFFG.US,D,20180822,000000,12.5,13.2,12.45,13.15,29676,0
+HFFG.US,D,20180823,000000,13,15.44,13,15.2,167024,0
+HFFG.US,D,20180824,000000,14.49,15,13.5,13.6966,124770,0
+HFFG.US,D,20180827,000000,14,14.2816,12.51,13.15,44630,0
+HFFG.US,D,20180828,000000,13.13,13.78,13,13.21,17054,0
+HFFG.US,D,20180829,000000,13.24,13.4799,13,13.18,12905,0
+HFFG.US,D,20180830,000000,13.06,13.3,12.98,13.2,40842,0
+HFFG.US,D,20180831,000000,13.02,13.5522,13,13.4,28629,0
+HFFG.US,D,20180904,000000,13.5,14.9516,13.4689,14.9,38369,0
+HFFG.US,D,20180905,000000,15.25,15.6952,14.301,14.83,93324,0
+HFFG.US,D,20180906,000000,14.49,15,14.4,14.65,38600,0
+HFFG.US,D,20180907,000000,14.4,14.67,14.01,14.33,47832,0
+HFFG.US,D,20180910,000000,14.45,14.5,13.76,13.8564,42309,0
+HFFG.US,D,20180911,000000,14,15,13.7592,14.92,65032,0
+HFFG.US,D,20180912,000000,14.98,15.2551,14.6,15,27399,0
+HFFG.US,D,20180913,000000,15.1695,15.1695,14.0001,14.86,35563,0
+HFFG.US,D,20180914,000000,14.91,14.91,14.57,14.6,22874,0
+HFFG.US,D,20180917,000000,14.3,14.7,14.15,14.65,33024,0
+HFFG.US,D,20180918,000000,14.4005,14.7,14.2,14.5,37473,0
+HFFG.US,D,20180919,000000,14.33,14.7,14.03,14.62,84640,0
+HFFG.US,D,20180920,000000,14.78,14.78,13.95,14.6,83839,0
+HFFG.US,D,20180921,000000,14.8,14.8,14.03,14.67,92381,0
+HFFG.US,D,20180924,000000,14.67,14.67,14.2512,14.6,48054,0
+HFFG.US,D,20180925,000000,14.49,15.18,14.3,15.05,113533,0
+HFFG.US,D,20180926,000000,14.91,15.5,14.81,15.09,20630,0
+HFFG.US,D,20180927,000000,14.93,15.222,14.9,15.16,5078,0
+HFFG.US,D,20180928,000000,15.17,15.17,14.9073,15.1,3274,0
+HFFG.US,D,20181001,000000,14.66,14.96,14.66,14.95,1817,0
+HFFG.US,D,20181002,000000,15.03,15.07,14.6,15.07,5299,0
+HFFG.US,D,20181003,000000,14.67,15,14.67,15,2495,0
+HFFG.US,D,20181004,000000,14.95,15,14.8,15,8060,0
+HFFG.US,D,20181005,000000,14.64,14.81,14.351,14.7,7876,0
+HFFG.US,D,20181008,000000,14.7,14.7,14.36,14.6,2396,0
+HFFG.US,D,20181009,000000,14.7,14.7,14.361,14.68,2228,0
+HFFG.US,D,20181010,000000,14.7,14.7,14.35,14.35,10061,0
+HFFG.US,D,20181011,000000,14.35,14.7,14.24,14.67,10860,0
+HFFG.US,D,20181012,000000,14.67,14.67,14.31,14.6,2942,0
+HFFG.US,D,20181015,000000,14.25,14.6,14.2038,14.3,3702,0
+HFFG.US,D,20181016,000000,14.6,14.6,14.6,14.6,154,0
+HFFG.US,D,20181017,000000,14.2,14.275,14.15,14.16,1388,0
+HFFG.US,D,20181018,000000,14.1501,14.3,14.1,14.3,5020,0
+HFFG.US,D,20181019,000000,14.5,14.5,14.5,14.5,337,0
+HFFG.US,D,20181022,000000,14.184,14.2655,14.1,14.2,2368,0
+HFFG.US,D,20181023,000000,14.21,14.21,14.1,14.1,1272,0
+HFFG.US,D,20181024,000000,13.9942,14,13.5,13.85,5180,0
+HFFG.US,D,20181025,000000,13.9,14.1596,13.675,13.675,7507,0
+HFFG.US,D,20181026,000000,13.75,13.9,13.5,13.9,17219,0
+HFFG.US,D,20181029,000000,13.5675,13.6999,13.5,13.5,3644,0
+HFFG.US,D,20181030,000000,13.5,13.5,11.85,12.71,37456,0
+HFFG.US,D,20181031,000000,12.73,13.2445,12.72,12.75,1853,0
+HFFG.US,D,20181101,000000,12.7,12.84,12.2529,12.39,6977,0
+HFFG.US,D,20181102,000000,12.65,12.7,11.96,12.3418,4986,0
+HFFG.US,D,20181105,000000,12.3,12.47,12.2771,12.47,1998,0
+HFFG.US,D,20181106,000000,12.19,12.2,12,12.07,4299,0
+HFFG.US,D,20181107,000000,12.4656,12.4656,11.8,11.95,5534,0
+HFFG.US,D,20181108,000000,11.5,11.99,10.25,11.99,33012,0
+HFFG.US,D,20181109,000000,11.99,12.3,11.99,12.3,10800,0
+HFFG.US,D,20181112,000000,12.4184,12.98,11.8778,12.6431,10065,0
+HFFG.US,D,20181113,000000,12.99,12.99,12.45,12.6295,7348,0
+HFFG.US,D,20181114,000000,12.5,12.6499,12,12.33,4511,0
+HFFG.US,D,20181115,000000,11.56,12.6423,11.56,12.1275,5390,0
+HFFG.US,D,20181116,000000,11.8027,12.1141,11.8,12.1141,2833,0
+HFFG.US,D,20181119,000000,12,12.99,11.5,11.93,26957,0
+HFFG.US,D,20181120,000000,11.99,12.49,11.89,12.205,22817,0
+HFFG.US,D,20181121,000000,11.84,12.39,11.84,11.84,5448,0
+HFFG.US,D,20181123,000000,11.77,11.85,11.3841,11.3841,1064,0
+HFFG.US,D,20181126,000000,11.6,12.8,11.595,12.5,7483,0
+HFFG.US,D,20181127,000000,12.44,13.18,12.44,12.84,7440,0
+HFFG.US,D,20181128,000000,12.62,13.1488,12.05,12.4,8975,0
+HFFG.US,D,20181129,000000,12.39,12.93,12.1001,12.2,1622,0
+HFFG.US,D,20181130,000000,12.25,12.95,12.15,12.95,3457,0
+HFFG.US,D,20181203,000000,12.5625,12.715,12.18,12.18,16296,0
+HFFG.US,D,20181204,000000,12.21,12.69,11.792,12.64,11173,0
+HFFG.US,D,20181206,000000,12.6,12.8,12.2898,12.8,10415,0
+HFFG.US,D,20181207,000000,12.61,13.5,12.5,12.52,7084,0
+HFFG.US,D,20181210,000000,12.25,12.63,12.13,12.22,10708,0
+HFFG.US,D,20181211,000000,12.46,12.5575,11.88,12.2399,13012,0
+HFFG.US,D,20181212,000000,12.11,12.475,11.7,12,12001,0
+HFFG.US,D,20181213,000000,12.05,12.19,11.88,12.1,3420,0
+HFFG.US,D,20181214,000000,12.04,12.235,12.04,12.115,3761,0
+HFFG.US,D,20181217,000000,12.25,14.59,12.1238,14.49,49926,0
+HFFG.US,D,20181218,000000,14.1,14.68,12.69,14.68,41388,0
+HFFG.US,D,20181219,000000,14.21,15,13.6286,15,48302,0
+HFFG.US,D,20181220,000000,14.7,15,14.07,15,35582,0
+HFFG.US,D,20181221,000000,14.2,14.98,14.18,14.18,23774,0
+HFFG.US,D,20181224,000000,14.47,14.47,14.275,14.47,1576,0
+HFFG.US,D,20181226,000000,14.5,14.5,13.98,14.5,2008,0
+HFFG.US,D,20181227,000000,14.77,14.77,13.88,13.88,1416,0
+HFFG.US,D,20181228,000000,13.28,13.7,13.235,13.47,6411,0
+HFFG.US,D,20181231,000000,13.31,13.44,13.3,13.3,2007,0
+HFFG.US,D,20190102,000000,13.3,13.7,13.25,13.58,8446,0
+HFFG.US,D,20190103,000000,13.31,13.71,12.71,13.71,2930,0
+HFFG.US,D,20190104,000000,13.01,13.01,12.7,12.8,2534,0
+HFFG.US,D,20190107,000000,13.09,13.8708,12.72,12.99,6342,0
+HFFG.US,D,20190108,000000,12.98,13.37,12.3,12.33,28385,0
+HFFG.US,D,20190109,000000,12.33,13.39,12.06,12.77,7258,0
+HFFG.US,D,20190110,000000,12.48,13.2,12.48,13.19,1148,0
+HFFG.US,D,20190111,000000,12.51,12.98,12.51,12.98,844,0
+HFFG.US,D,20190114,000000,12.79,12.79,12.79,12.79,232,0
+HFFG.US,D,20190115,000000,12.78,13.5,12.5,13.14,3192,0
+HFFG.US,D,20190116,000000,13.0751,13.14,13,13.14,2814,0
+HFFG.US,D,20190117,000000,13.3175,13.5,13,13,5083,0
+HFFG.US,D,20190118,000000,13.03,13.39,13,13.38,6233,0
+HFFG.US,D,20190122,000000,13,13.38,12.7,13.35,8627,0
+HFFG.US,D,20190123,000000,13.12,13.38,13.065,13.38,1374,0
+HFFG.US,D,20190124,000000,13.38,13.38,13,13.38,3899,0
+HFFG.US,D,20190125,000000,13.36,13.38,13,13.36,3936,0
+HFFG.US,D,20190128,000000,13.06,13.38,13,13.3,7077,0
+HFFG.US,D,20190129,000000,13.375,13.6,13.1,13.57,5078,0
+HFFG.US,D,20190130,000000,13.3,13.3,12.93,12.93,780,0
+HFFG.US,D,20190131,000000,13.14,13.6,12.7759,13.3,7403,0
+HFFG.US,D,20190204,000000,13.3,13.3,12.73,12.78,11062,0
+HFFG.US,D,20190205,000000,12.79,13.24,12.79,12.9,4579,0
+HFFG.US,D,20190206,000000,13.6,13.6,13.4,13.4,1403,0
+HFFG.US,D,20190207,000000,13.5,13.5,12.28,12.895,1866,0
+HFFG.US,D,20190208,000000,12.89,13.28,12.836,13.16,6866,0
+HFFG.US,D,20190211,000000,13.08,13.4,13.08,13.1,6842,0
+HFFG.US,D,20190212,000000,13.28,13.395,13.01,13.385,2220,0
+HFFG.US,D,20190213,000000,13.55,13.55,13.1065,13.5,2158,0
+HFFG.US,D,20190214,000000,13.5,13.5,13.1732,13.21,2361,0
+HFFG.US,D,20190215,000000,13.1,13.5,12.89,13.13,2595,0
+HFFG.US,D,20190219,000000,13.2,13.2,13.2,13.2,217,0
+HFFG.US,D,20190220,000000,13.25,13.5,13.07,13.11,9970,0
+HFFG.US,D,20190221,000000,13.12,13.5,12.8977,13.5,3241,0
+HFFG.US,D,20190222,000000,13.54,13.54,13.4,13.4,1283,0
+HFFG.US,D,20190225,000000,13.3,13.49,13.06,13.06,2828,0
+HFFG.US,D,20190226,000000,13.2,13.2,13.06,13.06,4420,0
+HFFG.US,D,20190227,000000,13.12,13.49,13.12,13.47,1268,0
+HFFG.US,D,20190228,000000,13.2,13.46,13.2,13.46,991,0
+HFFG.US,D,20190301,000000,13.2,13.245,13.06,13.06,2529,0
+HFFG.US,D,20190304,000000,13.1354,13.4,13.07,13.07,694,0
+HFFG.US,D,20190305,000000,13.29,13.29,13,13.1,6096,0
+HFFG.US,D,20190306,000000,13.1056,13.2,13.01,13.01,2732,0
+HFFG.US,D,20190307,000000,13,13.48,13,13.38,3989,0
+HFFG.US,D,20190308,000000,13.195,13.195,13.195,13.195,292,0
+HFFG.US,D,20190312,000000,13.03,13.39,13.03,13.39,1621,0
+HFFG.US,D,20190313,000000,13.12,13.19,13.05,13.19,4408,0
+HFFG.US,D,20190314,000000,13.1,13.1,13.0201,13.03,2348,0
+HFFG.US,D,20190315,000000,13.23,13.23,13.03,13.03,3458,0
+HFFG.US,D,20190318,000000,13.0227,13.135,13.0227,13.135,724,0
+HFFG.US,D,20190320,000000,13.34,13.34,13.34,13.34,240,0
+HFFG.US,D,20190321,000000,13.3,13.3,13.04,13.04,1169,0
+HFFG.US,D,20190322,000000,13.3,13.3,13,13,1975,0
+HFFG.US,D,20190325,000000,13.1,13.28,13.1,13.28,1475,0
+HFFG.US,D,20190326,000000,13.25,13.73,13.25,13.57,13095,0
+HFFG.US,D,20190327,000000,13.65,13.72,13.02,13.63,5566,0
+HFFG.US,D,20190328,000000,13.6,13.6,13.53,13.55,400,0
+HFFG.US,D,20190329,000000,13.24,13.37,13.24,13.25,1668,0
+HFFG.US,D,20190401,000000,13.25,13.25,13.03,13.15,7114,0
+HFFG.US,D,20190402,000000,13.0823,13.14,13.01,13.13,5702,0
+HFFG.US,D,20190403,000000,13.14,13.14,13.14,13.14,1259,0
+HFFG.US,D,20190404,000000,13.41,13.43,13.0761,13.3,2770,0
+HFFG.US,D,20190405,000000,13.29,13.29,13.09,13.09,342,0
+HFFG.US,D,20190408,000000,13.21,13.43,13.21,13.4,2057,0
+HFFG.US,D,20190409,000000,13.1,13.45,13.1,13.45,4736,0
+HFFG.US,D,20190410,000000,13.4,13.4,13.2,13.3,4705,0
+HFFG.US,D,20190411,000000,13.39,13.4,13.3,13.4,1524,0
+HFFG.US,D,20190412,000000,13.1511,13.44,13.1511,13.44,2239,0
+HFFG.US,D,20190415,000000,13.44,13.45,13.2,13.2,2097,0
+HFFG.US,D,20190416,000000,13.2049,13.38,13.1611,13.37,7690,0
+HFFG.US,D,20190417,000000,13.2654,13.35,13.15,13.15,3894,0
+HFFG.US,D,20190418,000000,13.27,13.3,13.27,13.3,1669,0
+HFFG.US,D,20190422,000000,13.35,13.35,13.25,13.25,1754,0
+HFFG.US,D,20190424,000000,13.02,13.3,13.02,13.13,2036,0
+HFFG.US,D,20190425,000000,13.13,13.17,13.01,13.01,1934,0
+HFFG.US,D,20190426,000000,13.0859,13.4999,13.0859,13.46,2255,0
+HFFG.US,D,20190429,000000,13.0799,13.35,13.06,13.06,2736,0
+HFFG.US,D,20190430,000000,13.28,13.28,13.07,13.18,2815,0
+HFFG.US,D,20190501,000000,13.28,13.35,13.01,13.18,11239,0
+HFFG.US,D,20190502,000000,13.14,13.23,13.01,13.065,3636,0
+HFFG.US,D,20190503,000000,13.01,13.01,12.56,12.65,2736,0
+HFFG.US,D,20190506,000000,13.25,13.25,12.3216,12.99,2903,0
+HFFG.US,D,20190507,000000,12.44,12.85,12.37,12.85,2454,0
+HFFG.US,D,20190508,000000,13,13.28,12.85,13.02,3919,0
+HFFG.US,D,20190509,000000,12.8,13.45,12.6667,13.45,9594,0
+HFFG.US,D,20190510,000000,12.3816,13.5,12.3816,13.5,1812,0
+HFFG.US,D,20190513,000000,13.5,13.75,13.41,13.41,1395,0
+HFFG.US,D,20190514,000000,13.7,13.75,13.2,13.75,5147,0
+HFFG.US,D,20190515,000000,13.4,13.75,13.4,13.75,5963,0
+HFFG.US,D,20190516,000000,13.1761,13.85,13.1761,13.84,5986,0
+HFFG.US,D,20190517,000000,13.85,13.89,13.36,13.89,3515,0
+HFFG.US,D,20190520,000000,13.635,13.89,13.635,13.89,2932,0
+HFFG.US,D,20190521,000000,13.81,14.409,13.486,14.26,29603,0
+HFFG.US,D,20190522,000000,14.21,14.4307,13.6004,14.3,21666,0
+HFFG.US,D,20190523,000000,14.32,15.1,13.6679,15,71115,0
+HFFG.US,D,20190524,000000,14.93,14.99,14.46,14.99,4807,0
+HFFG.US,D,20190528,000000,14.84,15.35,14.48,15.1,6640,0
+HFFG.US,D,20190529,000000,15,15.35,14.4344,14.99,14007,0
+HFFG.US,D,20190530,000000,13.76,15.34,13.76,15.34,5626,0
+HFFG.US,D,20190531,000000,15.29,15.29,14.595,15.02,6211,0
+HFFG.US,D,20190603,000000,15,15.5,14.515,15.5,8893,0
+HFFG.US,D,20190604,000000,15.5,15.75,14.945,15.34,9233,0
+HFFG.US,D,20190605,000000,15.72,20,14.7,18.99,9210,0
+HFFG.US,D,20190606,000000,18,18,15.34,17,17572,0
+HFFG.US,D,20190607,000000,16.6,17,16.37,16.95,9065,0
+HFFG.US,D,20190610,000000,16.75,18,16.5026,17.1,30856,0
+HFFG.US,D,20190611,000000,17.2,17.87,17.145,17.8,19161,0
+HFFG.US,D,20190612,000000,17.77,19.6,17.4,18.5,25894,0
+HFFG.US,D,20190613,000000,18.75,19.89,18.0589,19.89,23039,0
+HFFG.US,D,20190614,000000,20,22.5,19.24,22,23784,0
+HFFG.US,D,20190617,000000,22.1,22.9,19.39,20.4,34433,0
+HFFG.US,D,20190618,000000,21.4,21.9,20.95,21.09,39565,0
+HFFG.US,D,20190619,000000,21.08,21.495,18.4,20.5,20019,0
+HFFG.US,D,20190620,000000,19.8,20.21,19,19.77,25645,0
+HFFG.US,D,20190621,000000,19.91,21.45,19.6,21.01,47979,0
+HFFG.US,D,20190624,000000,21.5,24.92,20.9226,24.02,28530,0
+HFFG.US,D,20190625,000000,25.49,26.9,25.2211,25.27,30938,0
+HFFG.US,D,20190626,000000,25.67,34.58,23.43,32.2,26775,0
+HFFG.US,D,20190627,000000,32.25,35,28.508,33.87,57140,0
+HFFG.US,D,20190628,000000,35,35,28.2489,34.81,798280,0
+HFFG.US,D,20190701,000000,33,33.4,26.7,27.45,150528,0
+HFFG.US,D,20190702,000000,27.45,27.84,24,24.05,55929,0
+HFFG.US,D,20190703,000000,24,24.49,18.8,18.8,87744,0
+HFFG.US,D,20190705,000000,18.8,20.1426,18.2009,19.78,42443,0
+HFFG.US,D,20190708,000000,19.5,19.5,18.24,18.65,67685,0
+HFFG.US,D,20190709,000000,18.65,18.65,17.52,18.11,78869,0
+HFFG.US,D,20190710,000000,18.2,18.21,17.53,18,19999,0
+HFFG.US,D,20190711,000000,18,18.8648,17.91,18.73,16636,0
+HFFG.US,D,20190712,000000,18.54,19.39,18.03,18.81,24390,0
+HFFG.US,D,20190715,000000,18.85,19.48,18.66,19.25,13639,0
+HFFG.US,D,20190716,000000,19.2,19.74,19,19.4,8196,0
+HFFG.US,D,20190717,000000,19.5,19.74,19.13,19.4,11629,0
+HFFG.US,D,20190718,000000,19.5,21,19.2759,20.17,10309,0
+HFFG.US,D,20190719,000000,19.63,21.43,19.33,21.31,15956,0
+HFFG.US,D,20190722,000000,21.98,23.53,20.82,23.46,13346,0
+HFFG.US,D,20190723,000000,24,24,21.7606,22.9,13363,0
+HFFG.US,D,20190724,000000,22.98,23.19,21.6645,22.91,11522,0
+HFFG.US,D,20190725,000000,22.87,23.82,22.87,23.2,14932,0
+HFFG.US,D,20190726,000000,23,23.25,22.865,23.19,11317,0
+HFFG.US,D,20190729,000000,23.15,23.15,22.8,22.8,6024,0
+HFFG.US,D,20190730,000000,22.75,23.35,22.3088,22.56,14685,0
+HFFG.US,D,20190731,000000,22.54,22.99,22.14,22.66,12019,0
+HFFG.US,D,20190801,000000,22.97,23,22.1136,22.51,5769,0
+HFFG.US,D,20190802,000000,22.53,23,20.4,21.52,23143,0
+HFFG.US,D,20190805,000000,21.47,21.47,19.96,20,10950,0
+HFFG.US,D,20190806,000000,20,20.925,20,20.5,13091,0
+HFFG.US,D,20190807,000000,20.57,20.57,19.855,20,7076,0
+HFFG.US,D,20190808,000000,20,20.53,20,20,9967,0
+HFFG.US,D,20190809,000000,20,20.2627,20,20,4049,0
+HFFG.US,D,20190812,000000,20,20.1999,20,20.01,3024,0
+HFFG.US,D,20190813,000000,20,20.74,19.99,20.74,10182,0
+HFFG.US,D,20190814,000000,20.61,20.7596,19.11,19.41,8697,0
+HFFG.US,D,20190815,000000,19.364,19.92,18.11,19.49,17222,0
+HFFG.US,D,20190816,000000,19.55,21.315,19.0001,20.91,25281,0
+HFFG.US,D,20190819,000000,20.99,22.72,20.9,21.4,11788,0
+HFFG.US,D,20190820,000000,21.32,21.57,19.1201,20.01,27815,0
+HFFG.US,D,20190821,000000,20.1,20.5,19.47,19.91,15964,0
+HFFG.US,D,20190822,000000,19.89,19.91,19.5,19.5,2907,0
+HFFG.US,D,20190823,000000,19.13,19.83,18.55,18.79,4127,0
+HFFG.US,D,20190826,000000,18.51,19.4,18.1215,18.9,3594,0
+HFFG.US,D,20190827,000000,18.66,19.99,18.66,19.68,1578,0
+HFFG.US,D,20190828,000000,19.55,19.55,18.26,18.89,8178,0
+HFFG.US,D,20190829,000000,19.01,19.4,18.8,19.1,9253,0
+HFFG.US,D,20190830,000000,19.16,19.79,18.8701,19.38,4509,0
+HFFG.US,D,20190903,000000,19.36,19.875,18.55,18.55,2664,0
+HFFG.US,D,20190904,000000,19.14,19.6,18.81,19.49,1952,0
+HFFG.US,D,20190905,000000,19.09,19.1,18.6,18.7,9759,0
+HFFG.US,D,20190906,000000,19.13,19.13,18.33,18.51,8510,0
+HFFG.US,D,20190909,000000,18.81,18.81,18.45,18.58,6179,0
+HFFG.US,D,20190910,000000,18.83,18.83,18.05,18.52,8957,0
+HFFG.US,D,20190911,000000,18.75,19,18,18.85,9875,0
+HFFG.US,D,20190912,000000,18.86,19,18.25,18.4,8801,0
+HFFG.US,D,20190913,000000,18.72,18.95,18.3433,18.46,7178,0
+HFFG.US,D,20190916,000000,18.4411,18.96,18.38,18.49,4033,0
+HFFG.US,D,20190917,000000,18.3903,18.57,18.26,18.26,6584,0
+HFFG.US,D,20190918,000000,18.73,18.73,17.77,18,18924,0
+HFFG.US,D,20190919,000000,18.29,18.35,18.1,18.11,8319,0
+HFFG.US,D,20190920,000000,18.01,18.41,17.79,17.79,50744,0
+HFFG.US,D,20190923,000000,18,18.2,17.4,17.72,9102,0
+HFFG.US,D,20190924,000000,17.69,17.83,17.5,17.5,9106,0
+HFFG.US,D,20190925,000000,17.6572,17.67,17.56,17.66,3469,0
+HFFG.US,D,20190926,000000,17.45,18,17.42,17.44,7943,0
+HFFG.US,D,20190927,000000,17.25,18.03,17.25,17.34,6925,0
+HFFG.US,D,20190930,000000,16.8,17.4632,16.69,17.05,4814,0
+HFFG.US,D,20191001,000000,17,17,16.48,16.48,2087,0
+HFFG.US,D,20191002,000000,16.5,16.71,16.4,16.52,4986,0
+HFFG.US,D,20191003,000000,16.98,17.01,16.98,17.01,874,0
+HFFG.US,D,20191004,000000,16.585,17.13,16.26,17.02,8708,0
+HFFG.US,D,20191007,000000,17.19,18.02,16.47,17.21,43790,0
+HFFG.US,D,20191008,000000,17.51,17.51,16.8,16.8,2587,0
+HFFG.US,D,20191009,000000,17.09,17.4,16.66,17.15,5433,0
+HFFG.US,D,20191010,000000,17.24,17.65,16.7402,16.85,4000,0
+HFFG.US,D,20191011,000000,17.14,17.2,16.81,16.85,3834,0
+HFFG.US,D,20191014,000000,16.99,17.1,16.8,17.1,2976,0
+HFFG.US,D,20191015,000000,17.25,17.74,16.91,17.13,5576,0
+HFFG.US,D,20191016,000000,17.41,17.42,17.41,17.42,1400,0
+HFFG.US,D,20191017,000000,17.61,17.9,16.925,17.84,10146,0
+HFFG.US,D,20191018,000000,17.67,17.94,17.165,17.32,17816,0
+HFFG.US,D,20191021,000000,17.57,18.49,17.57,18.49,1980,0
+HFFG.US,D,20191022,000000,18.34,18.58,18.05,18.05,5080,0
+HFFG.US,D,20191023,000000,18.31,19.01,18.31,18.5,12443,0
+HFFG.US,D,20191024,000000,18.66,18.66,18.2949,18.49,2610,0
+HFFG.US,D,20191025,000000,18.49,19.1,18.06,19.1,8596,0
+HFFG.US,D,20191028,000000,19.19,19.19,18.515,18.56,3630,0
+HFFG.US,D,20191029,000000,18.49,19.24,18.35,19.24,2274,0
+HFFG.US,D,20191030,000000,19.26,19.26,18.44,19.11,11158,0
+HFFG.US,D,20191031,000000,18.915,19.43,18.51,19.43,3761,0
+HFFG.US,D,20191101,000000,19.49,19.49,18.505,18.88,8913,0
+HFFG.US,D,20191104,000000,18.8,19.49,18.44,18.8,14962,0
+HFFG.US,D,20191105,000000,19.06,19.81,18.5,19.81,22493,0
+HFFG.US,D,20191106,000000,19.82,19.85,18.58,19.13,32057,0
+HFFG.US,D,20191107,000000,19.5,19.5,18.75,19.15,22852,0
+HFFG.US,D,20191108,000000,19.2,19.8,18.772,19.33,32226,0
+HFFG.US,D,20191111,000000,19.59,19.99,18.29,18.5,38948,0
+HFFG.US,D,20191112,000000,18.68,19.5,18.59,19.49,32850,0
+HFFG.US,D,20191113,000000,19.09,19.5,18.9,19.43,49604,0
+HFFG.US,D,20191114,000000,19.38,19.75,19.14,19.38,40712,0
+HFFG.US,D,20191115,000000,19.15,19.75,19.11,19.3,38514,0
+HFFG.US,D,20191118,000000,19.63,19.6925,18.85,19.25,18213,0
+HFFG.US,D,20191119,000000,19.05,20.68,19,19.35,51910,0
+HFFG.US,D,20191120,000000,19.68,19.775,19.08,19.25,46695,0
+HFFG.US,D,20191121,000000,19.3,19.3,18.83,19.12,22894,0
+HFFG.US,D,20191122,000000,19.24,19.25,19.05,19.05,22522,0
+HFFG.US,D,20191125,000000,19.01,21.3999,18.75,21.12,375125,0
+HFFG.US,D,20191126,000000,21.55,24.95,21.55,23.5,478223,0
+HFFG.US,D,20191127,000000,23.84,26.4,23.3,25.84,452910,0
+HFFG.US,D,20191129,000000,25.79,27.65,25.575,27,1254356,0
+HFFG.US,D,20191202,000000,27,27.97,20.749,23,248328,0
+HFFG.US,D,20191203,000000,21.98,24.81,20.9448,23.84,162004,0
+HFFG.US,D,20191204,000000,23.4,23.63,22.43,22.5,196898,0
+HFFG.US,D,20191205,000000,21.97,22.51,21.8,22.2,123342,0
+HFFG.US,D,20191206,000000,22.22,23.62,22.22,23.58,92163,0
+HFFG.US,D,20191209,000000,23.3,24.43,22.7702,22.87,96095,0
+HFFG.US,D,20191210,000000,22.59,23.63,21.54,21.77,120732,0
+HFFG.US,D,20191211,000000,21.69,22.67,21.33,22.49,41684,0
+HFFG.US,D,20191212,000000,22.25,23.5,21.85,23,61299,0
+HFFG.US,D,20191213,000000,22.82,23.5,22.61,22.99,135851,0
+HFFG.US,D,20191216,000000,23.18,23.5,22.79,23,235900,0
+HFFG.US,D,20191217,000000,22.45,23.12,22.06,22.6,202134,0
+HFFG.US,D,20191218,000000,22.72,22.905,21.8007,22.11,167939,0
+HFFG.US,D,20191219,000000,22.08,22.82,21.86,22,207643,0
+HFFG.US,D,20191220,000000,22.08,22.42,20.88,21.27,303104,0
+HFFG.US,D,20191223,000000,21.2,21.715,20.63,20.95,54334,0
+HFFG.US,D,20191224,000000,20.78,21.4581,20.5,20.69,18838,0
+HFFG.US,D,20191226,000000,20.61,20.84,19.75,20.36,54577,0
+HFFG.US,D,20191227,000000,20.21,20.3476,19.76,19.83,27384,0
+HFFG.US,D,20191230,000000,19.82,19.86,18.44,19.4,46621,0
+HFFG.US,D,20191231,000000,19.33,19.75,19.26,19.5,51538,0
+HFFG.US,D,20200102,000000,19.58,19.73,18.85,19.5,49479,0
+HFFG.US,D,20200103,000000,19.28,19.719,18.7,18.84,59863,0
+HFFG.US,D,20200106,000000,18.735,19.3,18.735,18.95,69323,0
+HFFG.US,D,20200107,000000,18.62,19.75,18.62,19.16,59976,0
+HFFG.US,D,20200108,000000,18.97,19.56,18.1875,18.71,51569,0
+HFFG.US,D,20200109,000000,18.85,19.36,18.44,18.62,30982,0
+HFFG.US,D,20200110,000000,18.5,18.7,17.8,18.21,34905,0
+HFFG.US,D,20200113,000000,18.06,18.485,17.24,17.46,61453,0
+HFFG.US,D,20200114,000000,17.24,17.47,16.57,16.75,70968,0
+HFFG.US,D,20200115,000000,16.66,17.48,16.25,16.89,74863,0
+HFFG.US,D,20200116,000000,16.87,16.9726,16.4,16.73,42322,0
+HFFG.US,D,20200117,000000,16.64,16.7313,16.0816,16.49,39497,0
+HFFG.US,D,20200121,000000,17.99,17.99,16.11,16.41,71932,0
+HFFG.US,D,20200122,000000,16.65,16.916,16.19,16.63,26031,0
+HFFG.US,D,20200123,000000,16.57,16.96,16.4,16.68,31522,0
+HFFG.US,D,20200124,000000,16.47,17.54,16.15,16.67,39276,0
+HFFG.US,D,20200127,000000,16.51,17.42,16.3433,16.67,32932,0
+HFFG.US,D,20200128,000000,16.52,17.92,16.5,17.2,21037,0
+HFFG.US,D,20200129,000000,17.33,17.33,16.9577,17.16,8106,0
+HFFG.US,D,20200130,000000,17.06,17.58,17.06,17.19,27884,0
+HFFG.US,D,20200131,000000,17.26,17.67,17.03,17.4,34961,0
+HFFG.US,D,20200203,000000,17.48,18,17.15,17.26,37420,0
+HFFG.US,D,20200204,000000,17.16,18.085,17.085,17.23,34752,0
+HFFG.US,D,20200205,000000,17.32,18.15,17.3,17.6,18245,0
+HFFG.US,D,20200206,000000,17.7,17.9466,17.2886,17.47,19424,0
+HFFG.US,D,20200207,000000,17.58,17.9,17.2,17.54,30346,0
+HFFG.US,D,20200210,000000,17.7,17.7,17.15,17.46,10075,0
+HFFG.US,D,20200211,000000,17.36,17.58,17.22,17.58,14861,0
+HFFG.US,D,20200212,000000,17.75,18.49,17.3575,18,31549,0
+HFFG.US,D,20200213,000000,17.92,18.67,17.57,18.18,14716,0
+HFFG.US,D,20200214,000000,18.27,18.81,17.7402,18.41,17586,0
+HFFG.US,D,20200218,000000,18.45,19.07,18,19.07,19264,0
+HFFG.US,D,20200219,000000,19.24,19.465,18.58,19.1,21959,0
+HFFG.US,D,20200220,000000,19.17,19.5,18.64,18.89,14647,0
+HFFG.US,D,20200221,000000,18.95,19.6,18.64,18.88,25462,0
+HFFG.US,D,20200224,000000,18.39,19.24,18.13,18.22,25998,0
+HFFG.US,D,20200225,000000,18.5961,18.71,17.07,17.96,12803,0
+HFFG.US,D,20200226,000000,18.3,20.6393,18.0373,19.57,57430,0
+HFFG.US,D,20200227,000000,19,20.245,18.85,19.51,83201,0
+HFFG.US,D,20200228,000000,19.52,19.975,16.94,17.91,97731,0
+HFFG.US,D,20200302,000000,18.2,19.76,16.82,19.18,104791,0
+HFFG.US,D,20200303,000000,19.08,19.9,17.83,18.12,133062,0
+HFFG.US,D,20200304,000000,18.43,18.99,17.76,18,75287,0
+HFFG.US,D,20200305,000000,17.68,18.9,17.38,18.76,91874,0
+HFFG.US,D,20200306,000000,18.37,19.3,18.146,18.75,72198,0
+HFFG.US,D,20200309,000000,18.12,19.14,17.38,18.72,53813,0
+HFFG.US,D,20200310,000000,18.89,19.49,16.166,16.5,176215,0
+HFFG.US,D,20200311,000000,16.25,16.85,15.39,15.99,63152,0
+HFFG.US,D,20200312,000000,14.02,14.5622,10.27,10.44,153289,0
+HFFG.US,D,20200313,000000,10.61,11.18,9.57,10.9,189692,0
+HFFG.US,D,20200316,000000,9.68,9.69,7.5,7.82,144884,0
+HFFG.US,D,20200317,000000,8.01,10,8.01,9.3,169756,0
+HFFG.US,D,20200318,000000,9.09,9.83,8.42,8.68,88108,0
+HFFG.US,D,20200319,000000,8.84,12,8.59,11.3,243496,0
+HFFG.US,D,20200320,000000,11.16,15.39,10.64,12.32,1860652,0
+HFFG.US,D,20200323,000000,11.13,11.49,9.72,9.8,405265,0
+HFFG.US,D,20200324,000000,10.17,10.56,9.09,9.66,236384,0
+HFFG.US,D,20200325,000000,9.11,9.6,8.51,9.04,253778,0
+HFFG.US,D,20200326,000000,9.01,9.6,8.775,9.16,209207,0
+HFFG.US,D,20200327,000000,8.99,9,8,8,198660,0
+HFFG.US,D,20200330,000000,8.02,8.79,8.02,8.3,141047,0
+HFFG.US,D,20200331,000000,8.3,8.44,7.63,8.39,252426,0
+HFFG.US,D,20200401,000000,7.77,8.2059,7,7.09,356152,0
+HFFG.US,D,20200402,000000,7.09,7.2999,6.5,6.73,175209,0
+HFFG.US,D,20200403,000000,6.68,6.88,6.05,6.07,187392,0
+HFFG.US,D,20200406,000000,6.39,6.5,5.85,5.9,189694,0
+HFFG.US,D,20200407,000000,6,6.1827,5.31,5.47,348774,0
+HFFG.US,D,20200408,000000,5.7,5.7,5.04,5.36,333199,0
+HFFG.US,D,20200409,000000,5.33,6,5.15,5.79,293435,0
+HFFG.US,D,20200413,000000,5.86,6.38,5.5,6.36,264979,0
+HFFG.US,D,20200414,000000,6.61,7.16,6.26,7.09,319036,0
+HFFG.US,D,20200415,000000,7.15,7.4696,6.36,6.84,226845,0
+HFFG.US,D,20200416,000000,6.84,6.86,6.11,6.29,246121,0
+HFFG.US,D,20200417,000000,6.51,6.81,6.3,6.31,190797,0
+HFFG.US,D,20200420,000000,6.42,6.6,6.1,6.31,251723,0
+HFFG.US,D,20200421,000000,6.16,6.38,6,6.26,178667,0
+HFFG.US,D,20200422,000000,6.37,6.69,6.21,6.58,187038,0
+HFFG.US,D,20200423,000000,6.56,7,6.38,6.64,321589,0
+HFFG.US,D,20200424,000000,6.65,6.98,6.6,6.88,199164,0
+HFFG.US,D,20200427,000000,6.94,7.87,6.935,7.79,349524,0
+HFFG.US,D,20200428,000000,8.03,8.48,8.01,8.3,195962,0
+HFFG.US,D,20200429,000000,8.6,9.15,8.32,8.85,329032,0
+HFFG.US,D,20200430,000000,8.65,8.79,7.87,8.13,247101,0
+HFFG.US,D,20200501,000000,7.94,8.01,7.52,7.64,142834,0
+HFFG.US,D,20200504,000000,7.59,7.79,6.75,7.55,285041,0
+HFFG.US,D,20200505,000000,7.62,7.98,7.22,7.23,152495,0
+HFFG.US,D,20200506,000000,7.29,7.4615,6.88,6.94,204804,0
+HFFG.US,D,20200507,000000,7,7.38,6.96,7.21,154373,0
+HFFG.US,D,20200508,000000,7.32,7.54,7.205,7.32,148131,0
+HFFG.US,D,20200511,000000,7.2,7.28,6.93,7.03,193917,0
+HFFG.US,D,20200512,000000,7.03,7.14,6.62,6.67,197965,0
+HFFG.US,D,20200513,000000,6.62,6.71,6.01,6.24,216040,0
+HFFG.US,D,20200514,000000,6.09,6.44,5.57,6.4,189914,0
+HFFG.US,D,20200515,000000,6.46,6.71,6.2,6.6,111460,0
+HFFG.US,D,20200518,000000,6.96,7.15,6.37,6.67,283782,0
+HFFG.US,D,20200519,000000,6.62,6.9,6.41,6.8,149613,0
+HFFG.US,D,20200520,000000,6.9,6.915,6.53,6.65,164400,0
+HFFG.US,D,20200521,000000,6.6,6.75,6.38,6.39,167446,0
+HFFG.US,D,20200522,000000,6.54,6.66,6,6.62,268685,0
+HFFG.US,D,20200526,000000,7.04,7.24,6.65,6.83,396977,0
+HFFG.US,D,20200527,000000,6.92,7.2,6.75,7.2,241563,0
+HFFG.US,D,20200528,000000,7.26,8.2,7.02,7.32,323643,0
+HFFG.US,D,20200529,000000,7.33,7.5066,6.9,7.16,256907,0
+HFFG.US,D,20200601,000000,7.11,7.1552,6.6,7,254189,0
+HFFG.US,D,20200602,000000,6.99,7.04,6.67,6.9,204864,0
+HFFG.US,D,20200603,000000,7.07,7.146,6.81,6.88,257070,0
+HFFG.US,D,20200604,000000,6.82,7.14,6.61,7.11,418325,0
+HFFG.US,D,20200605,000000,7.25,7.65,7.18,7.5,587699,0
+HFFG.US,D,20200608,000000,7.91,10.73,7.83,10.23,1337900,0
+HFFG.US,D,20200609,000000,9.71,9.97,8.59,8.69,600670,0
+HFFG.US,D,20200610,000000,8.49,9.56,8.39,9.04,443070,0
+HFFG.US,D,20200611,000000,8.4,8.78,7.5,7.51,484003,0
+HFFG.US,D,20200612,000000,8.22,8.24,7.55,7.74,334870,0
+HFFG.US,D,20200615,000000,7.6,8.3,7.54,8.06,289730,0
+HFFG.US,D,20200616,000000,8.5,8.78,7.89,8.25,480813,0
+HFFG.US,D,20200617,000000,8.27,8.27,7.66,7.86,336187,0
+HFFG.US,D,20200618,000000,7.85,8.29,7.74,8.03,264399,0
+HFFG.US,D,20200619,000000,8.27,8.41,7.946,8.21,574814,0
+HFFG.US,D,20200622,000000,8.1,8.41,7.93,8.31,400630,0
+HFFG.US,D,20200623,000000,8.41,8.88,8.35,8.66,407876,0
+HFFG.US,D,20200624,000000,8.48,8.69,8.15,8.6,360919,0
+HFFG.US,D,20200625,000000,8.49,9.29,8.36,8.49,623911,0
+HFFG.US,D,20200626,000000,8.39,8.55,7.75,8.01,2352219,0
+HFFG.US,D,20200629,000000,8,8.8,7.96,8.79,266983,0
+HFFG.US,D,20200630,000000,8.45,9.07,8.361,9.05,279562,0
+HFFG.US,D,20200701,000000,8.8,9.25,8.45,8.9,472283,0
+HFFG.US,D,20200702,000000,9,9.41,8.71,8.92,284102,0
+HFFG.US,D,20200706,000000,9.28,9.5,8.95,9.34,567322,0
+HFFG.US,D,20200707,000000,9.48,9.5,8.51,8.58,457834,0
+HFFG.US,D,20200708,000000,8.53,8.98,8.5,8.72,274638,0
+HFFG.US,D,20200709,000000,8.73,8.85,8.45,8.51,294842,0
+HFFG.US,D,20200710,000000,8.55,9,8.49,8.97,249417,0
+HFFG.US,D,20200713,000000,8.99,9.11,8.68,8.72,237985,0
+HFFG.US,D,20200714,000000,8.74,8.93,8.566,8.72,208736,0
+HFFG.US,D,20200715,000000,8.97,9.19,8.84,9.01,215695,0
+HFFG.US,D,20200716,000000,8.93,9.14,8.67,8.74,209357,0
+HFFG.US,D,20200717,000000,8.72,8.92,8.55,8.65,159885,0
+HFFG.US,D,20200720,000000,8.7,8.94,8.52,8.82,146652,0
+HFFG.US,D,20200721,000000,8.93,9.16,8.88,8.99,128395,0
+HFFG.US,D,20200722,000000,8.88,9.03,8.78,8.86,95607,0
+HFFG.US,D,20200723,000000,8.9,8.975,8.72,8.88,91124,0
+HFFG.US,D,20200724,000000,8.81,8.96,8.71,8.76,66407,0
+HFFG.US,D,20200727,000000,8.75,8.94,8.6,8.83,193259,0
+HFFG.US,D,20200728,000000,8.76,8.89,8.66,8.8,95229,0
+HFFG.US,D,20200729,000000,8.85,8.98,8.7,8.85,150702,0
+HFFG.US,D,20200730,000000,8.84,8.93,8.57,8.86,108147,0
+HFFG.US,D,20200731,000000,8.78,8.9199,8.7,8.86,114726,0
+HFFG.US,D,20200803,000000,8.8,8.9,8.57,8.64,171514,0
+HFFG.US,D,20200804,000000,8.61,8.84,8.59,8.82,179766,0
+HFFG.US,D,20200805,000000,8.89,9.05,8.8114,9,158033,0
+HFFG.US,D,20200806,000000,9.01,9.08,8.86,8.96,67579,0
+HFFG.US,D,20200807,000000,8.89,9.09,8.85,9.04,154251,0
+HFFG.US,D,20200810,000000,9.07,9.5,8.95,9.1,267521,0
+HFFG.US,D,20200811,000000,9.16,9.75,9.0033,9.53,307074,0
+HFFG.US,D,20200812,000000,9.66,9.7,9.16,9.205,147355,0
+HFFG.US,D,20200813,000000,9.12,9.28,8.8,8.9,91156,0
+HFFG.US,D,20200814,000000,8.79,9.2162,8.62,8.9,170839,0
+HFFG.US,D,20200817,000000,8.92,8.92,8.64,8.74,116217,0
+HFFG.US,D,20200818,000000,8.79,8.82,8.58,8.66,121795,0
+HFFG.US,D,20200819,000000,8.69,9.05,8.6361,8.95,212919,0
+HFFG.US,D,20200820,000000,8.84,8.935,8.7,8.75,91731,0
+HFFG.US,D,20200821,000000,8.86,8.86,8.18,8.29,339171,0
+HFFG.US,D,20200824,000000,8.42,8.452,7.915,8.32,201524,0
+HFFG.US,D,20200825,000000,8.35,8.35,8.06,8.28,52054,0
+HFFG.US,D,20200826,000000,8.24,8.31,8,8.11,127052,0
+HFFG.US,D,20200827,000000,8.15,8.34,8,8.25,128091,0
+HFFG.US,D,20200828,000000,8.3,8.35,8.13,8.35,87887,0
+HFFG.US,D,20200831,000000,8.29,8.29,7.85,7.94,189493,0
+HFFG.US,D,20200901,000000,7.86,7.9742,7.62,7.74,198485,0
+HFFG.US,D,20200902,000000,7.69,7.75,7.19,7.37,259773,0
+HFFG.US,D,20200903,000000,7.37,7.86,7.21,7.27,183518,0
+HFFG.US,D,20200904,000000,7.42,7.73,6.92,7.16,238518,0
+HFFG.US,D,20200908,000000,7.14,7.19,6.92,7,198442,0
+HFFG.US,D,20200909,000000,7.07,7.14,6.84,6.92,196046,0
+HFFG.US,D,20200910,000000,6.92,7.185,6.91,6.97,253840,0
+HFFG.US,D,20200911,000000,7.01,7.01,6.63,6.75,210252,0
+HFFG.US,D,20200914,000000,6.79,7.09,6.7601,6.98,159192,0
+HFFG.US,D,20200915,000000,7,7.18,6.86,6.93,115494,0
+HFFG.US,D,20200916,000000,6.93,7.17,6.85,7.06,114587,0
+HFFG.US,D,20200917,000000,7.02,7.27,6.9,7.19,98774,0
+HFFG.US,D,20200918,000000,7.23,7.3,6.81,7.07,313262,0
+HFFG.US,D,20200921,000000,6.94,6.94,6.52,6.58,290594,0
+HFFG.US,D,20200922,000000,6.63,6.6859,6.19,6.38,232696,0
+HFFG.US,D,20200923,000000,6.35,6.55,6.02,6.06,208804,0
+HFFG.US,D,20200924,000000,6.15,6.29,6,6.11,179867,0
+HFFG.US,D,20200925,000000,6.06,6.37,6.06,6.33,94639,0
+HFFG.US,D,20200928,000000,6.38,6.5,6.34,6.43,171267,0
+HFFG.US,D,20200929,000000,6.43,6.61,6.34,6.54,93217,0
+HFFG.US,D,20200930,000000,6.55,6.78,6.5492,6.61,125508,0
+HFFG.US,D,20201001,000000,6.63,6.83,6.603,6.8,107011,0
+HFFG.US,D,20201002,000000,6.56,7.03,6.51,6.96,144028,0
+HFFG.US,D,20201005,000000,7,7.1892,6.91,6.93,82796,0
+HFFG.US,D,20201006,000000,7.01,7.2,6.8847,6.97,120814,0
+HFFG.US,D,20201007,000000,7.08,7.2,6.91,7.19,107160,0
+HFFG.US,D,20201008,000000,7.26,7.57,7.1805,7.29,103040,0
+HFFG.US,D,20201009,000000,7.35,7.41,7.08,7.23,73299,0
+HFFG.US,D,20201012,000000,7.3,7.6,7.245,7.5,111251,0
+HFFG.US,D,20201013,000000,7.42,7.46,7.22,7.39,65287,0
+HFFG.US,D,20201014,000000,7.36,7.69,7.325,7.46,107008,0
+HFFG.US,D,20201015,000000,7.52,7.64,7.27,7.5,72407,0
+HFFG.US,D,20201016,000000,7.47,7.65,7.45,7.475,48729,0
+HFFG.US,D,20201019,000000,7.54,7.64,7.49,7.53,46548,0
+HFFG.US,D,20201020,000000,7.6,7.75,7.499,7.54,57454,0
+HFFG.US,D,20201021,000000,7.57,7.74,7.42,7.56,43740,0
+HFFG.US,D,20201022,000000,7.6,7.77,7.5605,7.71,81108,0
+HFFG.US,D,20201023,000000,7.59,7.75,7.51,7.59,63341,0
+HFFG.US,D,20201026,000000,7.51,7.5799,7.23,7.28,123533,0
+HFFG.US,D,20201027,000000,7.24,7.3346,6.86,6.88,82324,0
+HFFG.US,D,20201028,000000,6.74,6.7893,6.3,6.38,215866,0
+HFFG.US,D,20201029,000000,6.34,6.64,6.25,6.62,118241,0
+HFFG.US,D,20201030,000000,6.57,6.705,6.425,6.59,180089,0
+HFFG.US,D,20201102,000000,6.62,6.78,6.62,6.75,50910,0
+HFFG.US,D,20201103,000000,6.86,7.1,6.7132,6.96,125545,0
+HFFG.US,D,20201104,000000,6.93,6.94,6.71,6.75,59962,0
+HFFG.US,D,20201105,000000,6.73,6.99,6.73,6.94,53191,0
+HFFG.US,D,20201106,000000,6.93,7,6.78,6.8,48376,0
+HFFG.US,D,20201109,000000,7.31,8.25,7.231,7.95,299249,0
+HFFG.US,D,20201110,000000,8.1,8.1,7.04,7.185,334270,0
+HFFG.US,D,20201111,000000,7.17,7.3,6.9101,7.1,110222,0
+HFFG.US,D,20201112,000000,7.02,7.11,6.92,6.99,129362,0
+HFFG.US,D,20201113,000000,7.03,7.14,6.84,7.03,58111,0
+HFFG.US,D,20201116,000000,7.19,7.56,7.19,7.35,181610,0
+HFFG.US,D,20201117,000000,7.24,7.5,7.14,7.17,55345,0
+HFFG.US,D,20201118,000000,7.28,7.6,7.2233,7.39,193002,0
+HFFG.US,D,20201119,000000,7.41,7.79,7.3145,7.72,151028,0
+HFFG.US,D,20201120,000000,7.59,7.85,7.5,7.805,134636,0
+HFFG.US,D,20201123,000000,7.83,7.99,7.75,7.77,186596,0
+HFFG.US,D,20201124,000000,7.98,8.25,7.93,8.15,230196,0
+HFFG.US,D,20201125,000000,8.12,8.25,7.98,8.14,63844,0
+HFFG.US,D,20201127,000000,8.18,8.18,7.99,8.06,23395,0
+HFFG.US,D,20201130,000000,7.99,7.99,7.715,7.77,215981,0
+HFFG.US,D,20201201,000000,7.8,7.8,7.55,7.63,98817,0
+HFFG.US,D,20201202,000000,7.65,7.72,7.45,7.54,79201,0
+HFFG.US,D,20201203,000000,7.54,7.85,7.43,7.58,58668,0
+HFFG.US,D,20201204,000000,7.66,8.49,7.66,8.42,212715,0
+HFFG.US,D,20201207,000000,8.45,8.7,8.25,8.45,130753,0
+HFFG.US,D,20201208,000000,8.34,8.7,8.11,8.61,130266,0
+HFFG.US,D,20201209,000000,8.66,8.76,8.34,8.55,103861,0
+HFFG.US,D,20201210,000000,8.54,8.59,8.27,8.4,48425,0
+HFFG.US,D,20201211,000000,8.33,8.44,8.12,8.14,44866,0
+HFFG.US,D,20201214,000000,8.25,8.28,7.79,7.83,117861,0
+HFFG.US,D,20201215,000000,7.87,8.59,7.8,8.3,130216,0
+HFFG.US,D,20201216,000000,8.3,8.36,7.99,8.11,90757,0
+HFFG.US,D,20201217,000000,8.08,8.18,7.99,8.06,79628,0
+HFFG.US,D,20201218,000000,8.14,8.2,7.95,8.04,233124,0
+HFFG.US,D,20201221,000000,7.82,8.24,7.6999,8.21,122444,0
+HFFG.US,D,20201222,000000,8.2,8.5,7.985,8.35,89004,0
+HFFG.US,D,20201223,000000,8.4,8.54,8.1,8.12,59218,0
+HFFG.US,D,20201224,000000,8.21,8.29,7.8,7.88,65078,0
+HFFG.US,D,20201228,000000,7.99,8.31,7.91,7.98,62360,0
+HFFG.US,D,20201229,000000,8.02,8.02,7.65,7.825,95384,0
+HFFG.US,D,20201230,000000,7.81,7.94,7.66,7.66,118346,0
+HFFG.US,D,20201231,000000,7.67,7.72,7.46,7.52,103768,0
+HFFG.US,D,20210104,000000,7.55,7.6522,7.25,7.4,123513,0
+HFFG.US,D,20210105,000000,7.45,7.62,7.36,7.42,113278,0
+HFFG.US,D,20210106,000000,7.55,7.89,7.5,7.7,165069,0
+HFFG.US,D,20210107,000000,7.72,7.98,7.51,7.8,61036,0
+HFFG.US,D,20210108,000000,7.92,8,7.62,7.76,45766,0
+HFFG.US,D,20210111,000000,7.59,7.73,7.5,7.55,43832,0
+HFFG.US,D,20210112,000000,7.6,7.77,7.45,7.52,129306,0
+HFFG.US,D,20210113,000000,7.49,7.59,7.36,7.5,96088,0
+HFFG.US,D,20210114,000000,7.53,7.7999,7.53,7.69,58900,0
+HFFG.US,D,20210115,000000,7.59,7.73,7.2,7.28,82308,0
+HFFG.US,D,20210119,000000,7.41,7.41,7.07,7.17,129840,0
+HFFG.US,D,20210120,000000,7.17,7.39,7.11,7.29,59005,0
+HFFG.US,D,20210121,000000,7.25,7.39,7.2,7.33,57778,0
+HFFG.US,D,20210122,000000,7.22,7.56,7.22,7.5,86642,0
+HFFG.US,D,20210125,000000,7.44,8.05,7.3363,8.01,225132,0
+HFFG.US,D,20210126,000000,8,8.25,7.86,8.19,185189,0
+HFFG.US,D,20210127,000000,7.96,8.7,7.96,8.13,321282,0
+HFFG.US,D,20210128,000000,8.25,8.28,7.74,8.02,176317,0
+HFFG.US,D,20210129,000000,8,8.2,7.7844,7.83,163032,0
+HFFG.US,D,20210201,000000,7.97,7.97,7.6601,7.76,74873,0
+HFFG.US,D,20210202,000000,7.91,7.91,7.72,7.78,47387,0
+HFFG.US,D,20210203,000000,7.8,7.85,7.6,7.69,107331,0
+HFFG.US,D,20210204,000000,7.69,8,7.69,8,99706,0
+HFFG.US,D,20210205,000000,8,8.18,7.8671,7.93,121097,0
+HFFG.US,D,20210208,000000,7.98,8.24,7.94,8.21,160274,0
+HFFG.US,D,20210209,000000,8.16,8.29,8.06,8.18,90231,0
+HFFG.US,D,20210210,000000,8.2,8.25,8.125,8.21,94630,0
+HFFG.US,D,20210211,000000,8.2,8.25,7.94,7.98,47992,0
+HFFG.US,D,20210212,000000,7.93,8.11,7.85,8.03,43551,0
+HFFG.US,D,20210216,000000,8.07,8.1985,8.01,8.02,57446,0
+HFFG.US,D,20210217,000000,8,8.001,7.6,7.64,153563,0
+HFFG.US,D,20210218,000000,7.67,7.69,7.5,7.59,74904,0
+HFFG.US,D,20210219,000000,7.62,7.88,7.62,7.84,53607,0
+HFFG.US,D,20210222,000000,7.74,8,7.7,7.84,106346,0
+HFFG.US,D,20210223,000000,7.79,7.84,7.47,7.72,112320,0
+HFFG.US,D,20210224,000000,7.8,8.09,7.7501,7.89,123976,0
+HFFG.US,D,20210225,000000,7.85,7.975,7.53,7.57,89611,0
+HFFG.US,D,20210226,000000,7.61,7.65,7.37,7.37,98897,0
+HFFG.US,D,20210301,000000,7.6,7.6046,7.39,7.52,57315,0
+HFFG.US,D,20210302,000000,7.56,7.67,7.3683,7.41,54805,0
+HFFG.US,D,20210303,000000,7.49,7.77,7.35,7.64,84912,0
+HFFG.US,D,20210304,000000,7.56,7.7,7.2,7.22,122316,0
+HFFG.US,D,20210305,000000,7.39,7.39,7.09,7.27,107612,0
+HFFG.US,D,20210308,000000,7.3,7.55,7.2159,7.49,67675,0
+HFFG.US,D,20210309,000000,7.6254,7.89,7.34,7.77,119060,0
+HFFG.US,D,20210310,000000,7.89,8.24,7.88,8.23,142751,0
+HFFG.US,D,20210311,000000,8.25,8.48,8.13,8.315,109030,0
+HFFG.US,D,20210312,000000,8.31,8.5,8.17,8.34,95248,0
+HFFG.US,D,20210315,000000,8.25,8.38,8.0173,8.28,84759,0
+HFFG.US,D,20210316,000000,8.2,8.26,7.75,7.87,70023,0
+HFFG.US,D,20210317,000000,7.7,8.0869,7.6,7.82,52193,0
+HFFG.US,D,20210318,000000,7.76,8.06,7.76,7.87,65590,0
+HFFG.US,D,20210319,000000,7.82,8.23,7.7,8.17,350310,0
+HFFG.US,D,20210322,000000,8.17,8.17,7.7455,7.87,111407,0
+HFFG.US,D,20210323,000000,7.78,7.82,7.68,7.68,66555,0
+HFFG.US,D,20210324,000000,7.71,7.88,7.5,7.52,54577,0
+HFFG.US,D,20210325,000000,7.46,7.6,7.2,7.47,91742,0
+HFFG.US,D,20210326,000000,7.5,7.54,7.36,7.5,50232,0
+HFFG.US,D,20210329,000000,7.48,7.55,7.25,7.32,55302,0
+HFFG.US,D,20210330,000000,7.36,7.4,7.09,7.22,102466,0
+HFFG.US,D,20210331,000000,7.22,7.35,7.15,7.22,69799,0
+HFFG.US,D,20210401,000000,7.29,7.69,7.29,7.67,111613,0
+HFFG.US,D,20210405,000000,7.69,7.69,7.26,7.3,86222,0
+HFFG.US,D,20210406,000000,7.31,7.55,7.255,7.34,38143,0
+HFFG.US,D,20210407,000000,7.39,7.39,7.05,7.08,88536,0
+HFFG.US,D,20210408,000000,7.31,7.31,7.12,7.2,26853,0
+HFFG.US,D,20210409,000000,7.19,7.26,7.08,7.23,64598,0
+HFFG.US,D,20210412,000000,7.26,7.26,7.13,7.13,35676,0
+HFFG.US,D,20210413,000000,7.14,7.14,6.91,6.92,118872,0
+HFFG.US,D,20210414,000000,6.92,7.12,6.92,6.99,39181,0
+HFFG.US,D,20210415,000000,7.08,7.11,6.8,6.95,61437,0
+HFFG.US,D,20210416,000000,7.03,7.03,6.51,6.75,115162,0
+HFFG.US,D,20210419,000000,6.75,7.15,6.55,6.84,115190,0
+HFFG.US,D,20210420,000000,6.88,6.88,6.23,6.36,168665,0
+HFFG.US,D,20210421,000000,6.33,6.65,6.29,6.55,69571,0
+HFFG.US,D,20210422,000000,6.58,6.75,6.5,6.57,69519,0
+HFFG.US,D,20210423,000000,6.63,6.737,6.58,6.6,42960,0
+HFFG.US,D,20210426,000000,6.66,6.6987,6.48,6.6,56654,0
+HFFG.US,D,20210427,000000,6.58,6.7065,6.4,6.48,66811,0
+HFFG.US,D,20210428,000000,6.47,6.55,6.47,6.5,60516,0
+HFFG.US,D,20210429,000000,6.53,6.59,6.15,6.29,134468,0
+HFFG.US,D,20210430,000000,6.21,6.34,6.09,6.23,176575,0
+HFFG.US,D,20210503,000000,6.31,6.44,6.17,6.34,96430,0
+HFFG.US,D,20210504,000000,6.31,6.31,5.76,5.87,232432,0
+HFFG.US,D,20210505,000000,5.95,6.01,5.64,5.75,120894,0
+HFFG.US,D,20210506,000000,5.8,5.91,5.71,5.77,98116,0
+HFFG.US,D,20210507,000000,5.82,5.9185,5.6,5.7,85678,0
+HFFG.US,D,20210510,000000,5.66,5.7,5.11,5.21,194451,0
+HFFG.US,D,20210511,000000,5.3,6.9865,5.23,6.92,736737,0
+HFFG.US,D,20210512,000000,6.06,6.45,5.85,6.45,628611,0
+HFFG.US,D,20210513,000000,6.44,6.44,5.675,5.68,174157,0
+HFFG.US,D,20210514,000000,5.78,6.25,5.69,6.15,193746,0
+HFFG.US,D,20210517,000000,6.15,6.44,6.05,6.3,112500,0
+HFFG.US,D,20210518,000000,6.32,6.45,6.18,6.32,95887,0
+HFFG.US,D,20210519,000000,6.19,6.3079,6.07,6.07,117160,0
+HFFG.US,D,20210520,000000,6.1,6.4,6.03,6.19,106069,0
+HFFG.US,D,20210521,000000,6.31,6.31,6.0231,6.25,93943,0
+HFFG.US,D,20210524,000000,6.25,6.46,6.19,6.29,118648,0
+HFFG.US,D,20210525,000000,6.36,6.4,6.13,6.14,90217,0
+HFFG.US,D,20210526,000000,6.19,6.26,6.13,6.14,55661,0
+HFFG.US,D,20210527,000000,6.22,6.4,6.1601,6.24,157857,0
+HFFG.US,D,20210528,000000,6.26,6.34,6.11,6.11,78155,0
+HFFG.US,D,20210601,000000,6.21,6.33,6.11,6.23,129726,0
+HFFG.US,D,20210602,000000,6.27,6.27,6.01,6.045,131624,0
+HFFG.US,D,20210603,000000,6.06,6.14,5.86,5.96,126385,0
+HFFG.US,D,20210604,000000,6.02,6.09,5.88,5.93,102596,0
+HFFG.US,D,20210607,000000,5.94,6.03,5.9,6.01,82004,0
+HFFG.US,D,20210608,000000,6.0179,6.14,5.94,6.08,97081,0
+HFFG.US,D,20210609,000000,6.14,6.18,6.05,6.08,88723,0
+HFFG.US,D,20210610,000000,6.08,6.11,5.905,5.92,62102,0
+HFFG.US,D,20210611,000000,5.97,6,5.88,5.93,45983,0
+HFFG.US,D,20210614,000000,5.97,6.23,5.96,6.06,102869,0
+HFFG.US,D,20210615,000000,6.06,6.1,5.81,5.87,73507,0
+HFFG.US,D,20210616,000000,5.89,5.89,5.77,5.79,84426,0
+HFFG.US,D,20210617,000000,5.79,5.86,5.67,5.69,139681,0
+HFFG.US,D,20210618,000000,5.61,5.65,5.53,5.59,181012,0
+HFFG.US,D,20210621,000000,5.63,5.72,5.501,5.56,178077,0
+HFFG.US,D,20210622,000000,5.55,5.59,5.4,5.47,205777,0
+HFFG.US,D,20210623,000000,5.53,5.56,5.4,5.54,241803,0
+HFFG.US,D,20210624,000000,5.59,5.665,5.51,5.58,106755,0
+HFFG.US,D,20210625,000000,5.65,5.71,5.26,5.3,324758,0
+HFFG.US,D,20210628,000000,5.32,5.3908,5.15,5.2,119803,0
+HFFG.US,D,20210629,000000,5.24,5.28,5.15,5.16,73586,0
+HFFG.US,D,20210630,000000,5.17,5.42,5.15,5.29,147233,0
+HFFG.US,D,20210701,000000,5.34,5.3761,5.25,5.32,40220,0
+HFFG.US,D,20210702,000000,5.34,5.5,5.24,5.46,86265,0
+HFFG.US,D,20210706,000000,5.48,5.4808,5.3269,5.35,39708,0
+HFFG.US,D,20210707,000000,5.31,5.3672,5.17,5.17,57555,0
+HFFG.US,D,20210708,000000,5.15,5.39,5.15,5.29,65433,0
+HFFG.US,D,20210709,000000,5.33,5.38,5.2407,5.36,41578,0
+HFFG.US,D,20210712,000000,5.37,6.46,5.37,6.04,840127,0
+HFFG.US,D,20210713,000000,5.9,6,5.35,5.4,495636,0
+HFFG.US,D,20210714,000000,5.39,5.65,5.39,5.6,155401,0
+HFFG.US,D,20210715,000000,5.445,5.61,5.225,5.42,123942,0
+HFFG.US,D,20210716,000000,5.47,5.51,5.23,5.31,136847,0
+HFFG.US,D,20210719,000000,5.23,5.34,5.2,5.32,100150,0
+HFFG.US,D,20210720,000000,5.36,5.6662,5.3039,5.46,117646,0
+HFFG.US,D,20210721,000000,5.47,5.7044,5.4,5.45,66805,0
+HFFG.US,D,20210722,000000,5.44,5.44,5.25,5.28,80897,0
+HFFG.US,D,20210723,000000,5.3,5.34,5.2,5.29,82350,0
+HFFG.US,D,20210726,000000,5.35,5.52,5.315,5.37,141602,0
+HFFG.US,D,20210727,000000,5.39,5.42,5.18,5.22,105617,0
+HFFG.US,D,20210728,000000,5.23,5.37,5.08,5.33,167277,0
+HFFG.US,D,20210729,000000,5.37,5.44,5.26,5.33,97037,0
+HFFG.US,D,20210730,000000,5.28,5.31,5.15,5.17,149062,0
+HFFG.US,D,20210802,000000,5.22,5.25,5.11,5.19,127853,0
+HFFG.US,D,20210803,000000,5.18,5.24,5.11,5.14,143126,0
+HFFG.US,D,20210804,000000,5.15,5.1599,5.025,5.11,190921,0
+HFFG.US,D,20210805,000000,5.11,5.26,5.03,5.14,87775,0
+HFFG.US,D,20210806,000000,5.18,5.22,5.08,5.16,57261,0
+HFFG.US,D,20210809,000000,5.18,5.5,5.17,5.24,92746,0
+HFFG.US,D,20210810,000000,5.28,5.66,5.26,5.6,190977,0
+HFFG.US,D,20210811,000000,5.66,5.71,5.45,5.56,100001,0
+HFFG.US,D,20210812,000000,5.6,5.6,5.31,5.36,87321,0
+HFFG.US,D,20210813,000000,5.33,5.43,5.33,5.42,43722,0
+HFFG.US,D,20210816,000000,5.44,5.68,5.3,5.32,110658,0
+HFFG.US,D,20210817,000000,5.25,5.5,5.22,5.26,72149,0
+HFFG.US,D,20210818,000000,5.2,5.33,5.2,5.25,75910,0
+HFFG.US,D,20210819,000000,5.18,5.32,5.18,5.28,70022,0
+HFFG.US,D,20210820,000000,5.24,5.39,5.24,5.36,76386,0
+HFFG.US,D,20210823,000000,5.35,5.49,5.35,5.48,71266,0
+HFFG.US,D,20210824,000000,5.5,5.68,5.5,5.6,86726,0
+HFFG.US,D,20210825,000000,5.6,5.68,5.591,5.65,55199,0
+HFFG.US,D,20210826,000000,5.65,5.65,5.5,5.59,60560,0
+HFFG.US,D,20210827,000000,5.56,5.84,5.5,5.71,171916,0
+HFFG.US,D,20210830,000000,5.73,5.86,5.67,5.85,123182,0
+HFFG.US,D,20210831,000000,5.89,5.97,5.8,5.88,56914,0
+HFFG.US,D,20210901,000000,5.85,5.98,5.85,5.97,59396,0
+HFFG.US,D,20210902,000000,5.98,6.06,5.91,5.94,78354,0
+HFFG.US,D,20210903,000000,5.92,5.93,5.84,5.88,44122,0
+HFFG.US,D,20210907,000000,5.86,6.04,5.86,5.97,69688,0
+HFFG.US,D,20210908,000000,5.99,6.02,5.95,5.99,85885,0
+HFFG.US,D,20210909,000000,5.98,5.98,5.9,5.92,50636,0
+HFFG.US,D,20210910,000000,5.96,5.99,5.92,5.94,66034,0
+HFFG.US,D,20210913,000000,5.97,6.05,5.91,5.96,141696,0
+HFFG.US,D,20210914,000000,5.98,5.98,5.62,5.75,100300,0
+HFFG.US,D,20210915,000000,5.71,5.84,5.64,5.82,65748,0
+HFFG.US,D,20210916,000000,5.83,5.83,5.65,5.75,47036,0
+HFFG.US,D,20210917,000000,5.78,5.81,5.5,5.62,310866,0
+HFFG.US,D,20210920,000000,5.55,5.92,5.55,5.75,81393,0
+HFFG.US,D,20210921,000000,5.78,6,5.73,5.98,122508,0
+HFFG.US,D,20210922,000000,5.98,6.15,5.89,5.98,71389,0
+HFFG.US,D,20210923,000000,5.96,6.12,5.96,6.06,68480,0
+HFFG.US,D,20210924,000000,6.03,6.09,5.96,5.97,22866,0
+HFFG.US,D,20210927,000000,5.95,6.09,5.95,5.98,76653,0
+HFFG.US,D,20210928,000000,6.06,6.1,5.89,5.99,79919,0
+HFFG.US,D,20210929,000000,6.01,6.1,5.96,6,63343,0
+HFFG.US,D,20210930,000000,6.03,6.15,6,6.05,87500,0
+HFFG.US,D,20211001,000000,6.08,6.34,6.01,6.18,101691,0
+HFFG.US,D,20211004,000000,6.19,6.33,6.1201,6.2,68076,0
+HFFG.US,D,20211005,000000,6.21,6.38,6.21,6.34,70875,0
+HFFG.US,D,20211006,000000,6.27,6.56,6.2564,6.39,81780,0
+HFFG.US,D,20211007,000000,6.35,6.55,6.31,6.38,103103,0
+HFFG.US,D,20211008,000000,6.35,6.49,6.3189,6.42,43214,0
+HFFG.US,D,20211011,000000,6.41,6.49,6.28,6.38,44138,0
+HFFG.US,D,20211012,000000,6.4197,6.56,6.365,6.48,35624,0
+HFFG.US,D,20211013,000000,6.71,6.75,6.5017,6.75,61095,0
+HFFG.US,D,20211014,000000,6.77,6.99,6.71,6.78,100941,0
+HFFG.US,D,20211015,000000,6.87,6.99,6.83,6.88,89125,0
+HFFG.US,D,20211018,000000,6.9,7,6.855,6.86,65245,0
+HFFG.US,D,20211019,000000,6.86,6.95,6.73,6.94,56187,0
+HFFG.US,D,20211020,000000,6.93,7.01,6.93,6.98,61796,0
+HFFG.US,D,20211021,000000,6.97,7.05,6.97,7.04,45741,0
+HFFG.US,D,20211022,000000,7.06,7.06,6.78,7.05,54028,0
+HFFG.US,D,20211025,000000,7.06,7.25,6.98,7.17,78801,0
+HFFG.US,D,20211026,000000,7.19,7.2188,7.02,7.12,31475,0
+HFFG.US,D,20211027,000000,7.1,7.22,7.0201,7.07,41431,0
+HFFG.US,D,20211028,000000,7.12,7.12,6.8,6.88,36496,0
+HFFG.US,D,20211029,000000,6.83,7.09,6.8001,7.06,57265,0
+HFFG.US,D,20211101,000000,7.11,7.5,7.11,7.45,79805,0
+HFFG.US,D,20211102,000000,7.49,7.5,7.28,7.3,37947,0
+HFFG.US,D,20211103,000000,6.93,7.58,6.92,7.53,62610,0
+HFFG.US,D,20211104,000000,7.59,7.61,7.4,7.52,34892,0
+HFFG.US,D,20211105,000000,7.6,7.98,7.6,7.94,153364,0
+HFFG.US,D,20211108,000000,7.94,7.98,7.6,7.85,85760,0
+HFFG.US,D,20211109,000000,7.9,7.98,7.32,7.7,73691,0
+HFFG.US,D,20211110,000000,7.51,7.85,7.51,7.75,85775,0
+HFFG.US,D,20211111,000000,7.81,7.9,7.73,7.89,44895,0
+HFFG.US,D,20211112,000000,7.91,8,7.85,8,61133,0
+HFFG.US,D,20211115,000000,8.06,8.25,8,8.25,86666,0
+HFFG.US,D,20211116,000000,8.28,8.28,7.88,7.94,76821,0
+HFFG.US,D,20211117,000000,7.97,7.97,7.78,7.85,31043,0
+HFFG.US,D,20211118,000000,7.99,7.99,7.71,7.87,72855,0
+HFFG.US,D,20211119,000000,7.87,7.87,7.61,7.64,83454,0
+HFFG.US,D,20211122,000000,7.7,8.09,7.591,7.98,146599,0
+HFFG.US,D,20211123,000000,8.03,8.03,7.62,7.65,68887,0
+HFFG.US,D,20211124,000000,7.68,7.73,7.47,7.59,51168,0
+HFFG.US,D,20211126,000000,7.39,7.44,7,7,71798,0
+HFFG.US,D,20211129,000000,7.1,7.29,6.74,7.04,171701,0
+HFFG.US,D,20211130,000000,6.99,7.27,6.8793,7.14,79714,0
+HFFG.US,D,20211201,000000,7.32,7.35,7.01,7.11,96415,0
+HFFG.US,D,20211202,000000,7.13,7.37,7.0901,7.14,54786,0
+HFFG.US,D,20211203,000000,7.21,7.22,7.05,7.18,60705,0
+HFFG.US,D,20211206,000000,7.24,7.47,7.12,7.44,48464,0
+HFFG.US,D,20211207,000000,7.52,7.75,7.52,7.65,42046,0
+HFFG.US,D,20211208,000000,7.7,8,7.7,7.94,58493,0
+HFFG.US,D,20211209,000000,7.87,7.99,7.54,7.6,52584,0
+HFFG.US,D,20211210,000000,7.68,7.72,7.5,7.6,22268,0
+HFFG.US,D,20211213,000000,7.175,7.54,7.175,7.48,29694,0
+HFFG.US,D,20211214,000000,7.135,7.56,7.135,7.52,53836,0
+HFFG.US,D,20211215,000000,7.51,7.835,7.3,7.74,57918,0
+HFFG.US,D,20211216,000000,7.84,7.86,7.505,7.56,37246,0
+HFFG.US,D,20211217,000000,7.15,7.8,7.15,7.64,125654,0
+HFFG.US,D,20211220,000000,7.525,7.63,7.42,7.62,41129,0
+HFFG.US,D,20211221,000000,7.68,8.17,7.645,7.9,100419,0
+HFFG.US,D,20211222,000000,7.92,8.1,7.86,8.1,54688,0
+HFFG.US,D,20211223,000000,8.08,8.11,7.8846,7.98,32311,0
+HFFG.US,D,20211227,000000,8,8.09,7.93,8.02,30907,0
+HFFG.US,D,20211228,000000,8.07,8.18,8,8.09,47959,0
+HFFG.US,D,20211229,000000,8.07,8.18,8.06,8.11,38999,0
+HFFG.US,D,20211230,000000,8.06,8.25,8.06,8.11,54796,0
+HFFG.US,D,20211231,000000,8.17,8.49,8.17,8.46,60762,0
+HFFG.US,D,20220103,000000,8.5,8.99,8.49,8.82,127434,0
+HFFG.US,D,20220104,000000,9,9.68,8.8728,9.66,214194,0
+HFFG.US,D,20220105,000000,9.6,9.64,9.19,9.31,107440,0
+HFFG.US,D,20220106,000000,9.14,9.31,8.8,9.19,47158,0
+HFFG.US,D,20220107,000000,8.77,9.35,8.77,9.22,130804,0
+HFFG.US,D,20220110,000000,9.19,9.33,8.7622,9.32,70762,0
+HFFG.US,D,20220111,000000,9.33,9.33,8.9,8.94,46206,0
+HFFG.US,D,20220112,000000,8.91,9.0168,8.63,8.63,68423,0
+HFFG.US,D,20220113,000000,8.61,8.79,8.52,8.69,58637,0
+HFFG.US,D,20220114,000000,8.59,8.83,8.53,8.57,44655,0
+HFFG.US,D,20220118,000000,8.45,8.45,8.15,8.17,100154,0
+HFFG.US,D,20220119,000000,8.17,8.25,7.9,7.92,88371,0
+HFFG.US,D,20220120,000000,7.91,8,7.5,7.53,67723,0
+HFFG.US,D,20220121,000000,7.42,7.4677,7.17,7.31,124630,0
+HFFG.US,D,20220124,000000,7.11,7.49,7,7.44,187875,0
+HFFG.US,D,20220125,000000,7.43,7.43,7.185,7.33,70077,0
+HFFG.US,D,20220126,000000,7.865,7.865,6.93,7.05,111499,0
+HFFG.US,D,20220127,000000,7.07,7.16,6.75,6.8,79994,0
+HFFG.US,D,20220128,000000,6.78,6.895,6.63,6.85,82656,0
+HFFG.US,D,20220131,000000,6.75,6.95,6.7101,6.94,92884,0
+HFFG.US,D,20220201,000000,6.94,6.96,6.8,6.83,63246,0
+HFFG.US,D,20220202,000000,6.8,6.82,6.51,6.61,114328,0
+HFFG.US,D,20220203,000000,6.53,6.67,6.4701,6.5,141983,0
+HFFG.US,D,20220204,000000,6.5,6.6583,6.3,6.41,97083,0
+HFFG.US,D,20220207,000000,6.41,6.5,6.25,6.37,45954,0
+HFFG.US,D,20220208,000000,6.33,6.5,6.19,6.42,42308,0
+HFFG.US,D,20220209,000000,6.45,6.59,6.34,6.48,107363,0
+HFFG.US,D,20220210,000000,6.35,6.51,6.21,6.46,160308,0
+HFFG.US,D,20220211,000000,6.46,6.56,6.33,6.36,48648,0
+HFFG.US,D,20220214,000000,6.4,6.4,6.22,6.26,34742,0
+HFFG.US,D,20220215,000000,6.38,6.54,6.34,6.43,67880,0
+HFFG.US,D,20220216,000000,6.4,6.53,6.385,6.49,30140,0
+HFFG.US,D,20220217,000000,6.42,6.545,6.245,6.29,71073,0
+HFFG.US,D,20220218,000000,6.24,6.46,6.19,6.25,71774,0
+HFFG.US,D,20220222,000000,6.19,6.4898,5.58,5.66,164013,0
+HFFG.US,D,20220223,000000,5.72,5.72,5.55,5.6,179966,0
+HFFG.US,D,20220224,000000,5.5,5.98,5.4,5.96,316018,0
+HFFG.US,D,20220225,000000,6.01,6.18,5.8801,6.03,130552,0
+HFFG.US,D,20220228,000000,5.96,6.4,5.96,6.25,118101,0
+HFFG.US,D,20220301,000000,6.27,6.4,5.76,5.92,120162,0
+HFFG.US,D,20220302,000000,5.925,6.49,5.915,6.21,105197,0
+HFFG.US,D,20220303,000000,6.24,6.3,6.05,6.05,30437,0
+HFFG.US,D,20220304,000000,6,6,5.78,5.97,68858,0
+HFFG.US,D,20220307,000000,6.01,6.07,5.865,5.93,50210,0
+HFFG.US,D,20220308,000000,5.98,6.3,5.8902,6.1,69602,0
+HFFG.US,D,20220309,000000,6.1,6.33,5.94,6.27,62935,0
+HFFG.US,D,20220310,000000,6.19,6.33,6.0601,6.28,64219,0
+HFFG.US,D,20220311,000000,6.29,6.38,6.16,6.23,57107,0
+HFFG.US,D,20220314,000000,6.26,6.305,6.07,6.26,66057,0
+HFFG.US,D,20220315,000000,6.34,6.4,6.25,6.36,26696,0
+HFFG.US,D,20220316,000000,6.42,6.59,6.29,6.57,65408,0
+HFFG.US,D,20220317,000000,6.46,6.71,6.16,6.3,120143,0
+HFFG.US,D,20220318,000000,6.3,6.565,6.28,6.3,269117,0
+HFFG.US,D,20220321,000000,6.32,6.7,6.32,6.41,69471,0
+HFFG.US,D,20220322,000000,6.53,6.7,6.48,6.57,80364,0
+HFFG.US,D,20220323,000000,6.49,6.57,6.35,6.48,39263,0
+HFFG.US,D,20220324,000000,6.51,6.65,6.45,6.62,33798,0
+HFFG.US,D,20220325,000000,6.63,6.6608,6.35,6.355,59138,0
+HFFG.US,D,20220328,000000,6.29,6.42,6.285,6.42,30242,0
+HFFG.US,D,20220329,000000,6.48,6.855,6.44,6.77,79774,0
+HFFG.US,D,20220330,000000,6.77,6.86,6.69,6.73,45316,0
+HFFG.US,D,20220331,000000,6.75,6.8,6.5501,6.66,44749,0
+HFFG.US,D,20220401,000000,6.64,6.83,6.59,6.65,56739,0
+HFFG.US,D,20220404,000000,6.65,6.75,6.52,6.74,45417,0
+HFFG.US,D,20220405,000000,6.84,6.99,6.5101,6.66,64348,0
+HFFG.US,D,20220406,000000,6.63,6.63,6.34,6.42,67889,0
+HFFG.US,D,20220407,000000,6.47,6.47,6.21,6.32,71329,0
+HFFG.US,D,20220408,000000,6.29,6.37,6.11,6.32,53204,0
+HFFG.US,D,20220411,000000,6.27,6.4,6.11,6.16,40346,0
+HFFG.US,D,20220412,000000,6.16,6.39,6.035,6.18,66321,0
+HFFG.US,D,20220413,000000,6.15,6.29,6.05,6.23,70711,0
+HFFG.US,D,20220414,000000,6.27,6.39,6.01,6.06,49470,0
+HFFG.US,D,20220418,000000,6.24,6.24,5.925,5.99,39819,0
+HFFG.US,D,20220419,000000,6,6.17,5.98,6.02,32632,0
+HFFG.US,D,20220420,000000,6.11,6.11,5.81,6.06,38318,0
+HFFG.US,D,20220421,000000,6.17,6.25,5.92,6.12,53709,0
+HFFG.US,D,20220422,000000,6.09,6.215,5.965,6.02,69799,0
+HFFG.US,D,20220425,000000,6.01,6.18,6,6.17,37783,0
+HFFG.US,D,20220426,000000,6.07,6.09,5.75,5.83,72048,0
+HFFG.US,D,20220427,000000,5.84,6.08,5.735,5.9,30308,0
+HFFG.US,D,20220428,000000,5.99,6.19,5.8493,6.15,27634,0
+HFFG.US,D,20220429,000000,6.01,6.0401,5.785,5.84,32112,0
+HFFG.US,D,20220502,000000,5.8,5.89,5.64,5.72,74855,0
+HFFG.US,D,20220503,000000,5.68,5.71,5.5,5.65,48464,0
+HFFG.US,D,20220504,000000,5.61,5.73,5.435,5.7,64553,0
+HFFG.US,D,20220505,000000,5.6,5.78,5.41,5.52,64579,0
+HFFG.US,D,20220506,000000,5.5,5.57,5.42,5.44,22369,0
+HFFG.US,D,20220509,000000,5.4,5.44,5.12,5.24,108041,0
+HFFG.US,D,20220510,000000,5.3,5.83,4.95,5.26,74358,0
+HFFG.US,D,20220511,000000,5.25,5.351,5.07,5.23,71403,0
+HFFG.US,D,20220512,000000,5.2,5.46,5.2,5.41,68351,0
+HFFG.US,D,20220513,000000,5.44,5.5926,5.38,5.51,32529,0
+HFFG.US,D,20220516,000000,5.45,5.7,5.45,5.63,41854,0
+HFFG.US,D,20220517,000000,5.69,5.95,5.645,5.78,22202,0
+HFFG.US,D,20220518,000000,5.69,5.73,5.46,5.54,48610,0
+HFFG.US,D,20220519,000000,5.54,5.69,5.34,5.42,133395,0
+HFFG.US,D,20220520,000000,5.54,5.74,5.3001,5.61,70111,0
+HFFG.US,D,20220523,000000,5.7,5.74,5.36,5.37,43116,0
+HFFG.US,D,20220524,000000,5.31,5.31,5.02,5.17,80226,0
+HFFG.US,D,20220525,000000,5.19,5.38,5.19,5.19,53585,0
+HFFG.US,D,20220526,000000,5.25,5.325,5.16,5.23,46380,0
+HFFG.US,D,20220527,000000,5.3423,5.8,5.22,5.42,34646,0
+HFFG.US,D,20220531,000000,5.39,5.39,5.24,5.31,36682,0
+HFFG.US,D,20220601,000000,5.3,5.5,5.17,5.22,25623,0
+HFFG.US,D,20220602,000000,5.3,5.3,5.17,5.23,30385,0
+HFFG.US,D,20220603,000000,5.225,5.225,5.05,5.13,41310,0
+HFFG.US,D,20220606,000000,5.15,5.17,5.04,5.06,72799,0
+HFFG.US,D,20220607,000000,5.02,5.19,5.02,5.07,152545,0
+HFFG.US,D,20220608,000000,5.0798,5.18,4.99,5.07,88962,0
+HFFG.US,D,20220609,000000,5.03,5.06,4.95,4.95,57233,0
+HFFG.US,D,20220610,000000,4.95,5.0038,4.67,4.8,146800,0
+HFFG.US,D,20220613,000000,4.76,5.04,4.74,4.99,84574,0
+HFFG.US,D,20220614,000000,5.04,5.09,5,5.04,56237,0
+HFFG.US,D,20220615,000000,5.09,5.09,4.815,4.94,55444,0
+HFFG.US,D,20220616,000000,4.74,4.83,4.71,4.81,43060,0
+HFFG.US,D,20220617,000000,4.8,5.01,4.76,4.87,73789,0
+HFFG.US,D,20220621,000000,4.91,5.09,4.91,5.04,81523,0
+HFFG.US,D,20220622,000000,4.98,5.09,4.98,5.09,49153,0
+HFFG.US,D,20220623,000000,5.09,5.55,4.97,5.49,126561,0
+HFFG.US,D,20220624,000000,5.5,6.09,5.4601,5.97,301447,0
+HFFG.US,D,20220627,000000,6,6.42,5.7501,6.02,61053,0
+HFFG.US,D,20220628,000000,6.01,6.01,5.38,5.39,45785,0
+HFFG.US,D,20220629,000000,5.36,5.44,5.1,5.3,66216,0
+HFFG.US,D,20220630,000000,5.21,5.65,5.14,5.22,100324,0
+HFFG.US,D,20220701,000000,5.45,5.45,4.96,5.01,66978,0
+HFFG.US,D,20220705,000000,4.95,5.24,4.83,5.18,52452,0
+HFFG.US,D,20220706,000000,5.18,5.36,5.18,5.33,45793,0
+HFFG.US,D,20220707,000000,5.31,5.33,5.15,5.15,25832,0
+HFFG.US,D,20220708,000000,5.1,5.31,5.1,5.16,16284,0
+HFFG.US,D,20220711,000000,5.1,5.36,5,5.03,27480,0
+HFFG.US,D,20220712,000000,5.3862,5.3862,5.03,5.04,14774,0
+HFFG.US,D,20220713,000000,5,5.11,4.95,5.01,41209,0
+HFFG.US,D,20220714,000000,5,5.08,4.8,5.02,50384,0
+HFFG.US,D,20220715,000000,5.16,5.5461,5.0501,5.44,47085,0
+HFFG.US,D,20220718,000000,5.45,5.5,5.18,5.19,23872,0
+HFFG.US,D,20220719,000000,5.29,5.49,5.29,5.4,26820,0
+HFFG.US,D,20220720,000000,5.43,5.49,5.3185,5.43,19748,0
+HFFG.US,D,20220721,000000,5.39,5.5,5.36,5.5,37668,0
+HFFG.US,D,20220722,000000,5.52,5.52,5.1,5.14,26336,0
+HFFG.US,D,20220725,000000,5.15,5.53,5.1,5.11,54847,0
+HFFG.US,D,20220726,000000,5.12,5.28,5.0801,5.15,24787,0
+HFFG.US,D,20220727,000000,5.12,5.435,5.12,5.38,36031,0
+HFFG.US,D,20220728,000000,5.35,5.4599,5.27,5.39,19663,0
+HFFG.US,D,20220729,000000,5.38,5.41,5.21,5.26,25322,0
+HFFG.US,D,20220801,000000,5.19,5.45,5.085,5.32,34026,0
+HFFG.US,D,20220802,000000,5.28,5.44,5.28,5.4,16888,0
+HFFG.US,D,20220803,000000,5.3029,5.44,5.3,5.3,17516,0
+HFFG.US,D,20220804,000000,5.28,5.44,5.28,5.33,22693,0
+HFFG.US,D,20220805,000000,5.31,5.44,4.96,5.08,84162,0
+HFFG.US,D,20220808,000000,5.06,5.22,5.06,5.14,28138,0
+HFFG.US,D,20220809,000000,5.07,5.32,5.035,5.1,33277,0
+HFFG.US,D,20220810,000000,5.2,5.4164,5.13,5.27,31264,0
+HFFG.US,D,20220811,000000,5.33,5.36,5.27,5.28,21583,0
+HFFG.US,D,20220812,000000,5.25,5.35,5.241,5.35,26028,0
+HFFG.US,D,20220815,000000,5.3,5.37,5.27,5.34,18528,0
+HFFG.US,D,20220816,000000,5.36,5.36,5.18,5.22,30406,0
+HFFG.US,D,20220817,000000,5.16,5.25,5.16,5.23,17119,0
+HFFG.US,D,20220818,000000,5.22,5.39,5.22,5.34,34232,0
+HFFG.US,D,20220819,000000,5.25,5.34,5.19,5.3,23539,0
+HFFG.US,D,20220822,000000,5.27,5.36,5.18,5.21,30202,0
+HFFG.US,D,20220823,000000,5.19,5.393,5.0883,5.22,23273,0
+HFFG.US,D,20220824,000000,5.25,5.374,5.08,5.22,31794,0
+HFFG.US,D,20220825,000000,5.3,5.42,5.13,5.3,12403,0
+HFFG.US,D,20220826,000000,5.26,5.41,5.12,5.15,32495,0
+HFFG.US,D,20220829,000000,5.16,5.16,5.025,5.03,17376,0
+HFFG.US,D,20220830,000000,5.09,5.26,5,5,21438,0
+HFFG.US,D,20220831,000000,5.01,5.195,5.01,5.09,54793,0
+HFFG.US,D,20220901,000000,5.08,5.16,5.0001,5.11,23130,0
+HFFG.US,D,20220902,000000,5.03,5.0927,5,5.01,40450,0
+HFFG.US,D,20220906,000000,5.02,5.41,4.99,5.02,41125,0
+HFFG.US,D,20220907,000000,5,5.1299,5,5.05,37054,0
+HFFG.US,D,20220908,000000,4.99,5.0604,4.83,4.85,91008,0
+HFFG.US,D,20220909,000000,4.88,4.945,4.6,4.61,153334,0
+HFFG.US,D,20220912,000000,4.67,4.715,4.42,4.46,139304,0
+HFFG.US,D,20220913,000000,4.39,4.4856,4.28,4.36,91443,0
+HFFG.US,D,20220914,000000,4.33,4.475,4.33,4.4,41621,0
+HFFG.US,D,20220915,000000,4.5,4.5,4.28,4.33,48264,0
+HFFG.US,D,20220916,000000,4.31,4.43,4.21,4.4,135376,0
+HFFG.US,D,20220919,000000,4.41,4.41,4.22,4.34,63510,0
+HFFG.US,D,20220920,000000,4.39,4.39,4.29,4.34,33528,0
+HFFG.US,D,20220921,000000,4.3156,4.39,4.19,4.23,63352,0
+HFFG.US,D,20220922,000000,4.25,4.25,3.95,4.06,53559,0
+HFFG.US,D,20220923,000000,4,4.15,3.95,4.11,50257,0
+HFFG.US,D,20220926,000000,4.13,4.2399,3.91,4.09,72507,0
+HFFG.US,D,20220927,000000,4.09,4.1141,4,4.04,27798,0
+HFFG.US,D,20220928,000000,4.04,4.16,3.9001,4.08,39417,0
+HFFG.US,D,20220929,000000,4.02,4.11,3.9001,4.03,25869,0
+HFFG.US,D,20220930,000000,4.0031,4.19,3.86,3.87,50136,0
+HFFG.US,D,20221003,000000,3.94,4.07,3.83,3.91,48736,0
+HFFG.US,D,20221004,000000,3.91,4.11,3.8601,4.09,72523,0
+HFFG.US,D,20221005,000000,4.24,4.24,3.96,4,22711,0
+HFFG.US,D,20221006,000000,4.0501,4.06,3.84,3.89,23172,0
+HFFG.US,D,20221007,000000,3.92,3.92,3.66,3.7,35500,0
+HFFG.US,D,20221010,000000,3.75,3.75,3.61,3.61,37483,0
+HFFG.US,D,20221011,000000,3.6,3.83,3.55,3.65,46298,0
+HFFG.US,D,20221012,000000,3.62,3.625,3.58,3.62,17106,0
+HFFG.US,D,20221013,000000,3.59,3.715,3.59,3.63,27505,0
+HFFG.US,D,20221014,000000,3.69,3.69,3.58,3.6,26048,0
+HFFG.US,D,20221017,000000,3.66,3.83,3.56,3.77,63209,0
+HFFG.US,D,20221018,000000,3.85,3.91,3.6,3.66,49746,0
+HFFG.US,D,20221019,000000,3.69,3.76,3.62,3.69,32083,0
+HFFG.US,D,20221020,000000,3.69,3.78,3.62,3.62,31808,0
+HFFG.US,D,20221021,000000,3.67,3.9,3.62,3.9,40920,0
+HFFG.US,D,20221024,000000,3.92,3.92,3.65,3.83,22360,0
+HFFG.US,D,20221025,000000,3.86,4.2,3.86,4.09,66819,0
+HFFG.US,D,20221026,000000,4.14,4.24,4.0291,4.18,36612,0
+HFFG.US,D,20221027,000000,4.15,4.35,4.14,4.33,41938,0
+HFFG.US,D,20221028,000000,4.41,4.78,4.39,4.68,117614,0
+HFFG.US,D,20221031,000000,4.7,4.81,4.06,4.63,32695,0
+HFFG.US,D,20221101,000000,4.71,4.71,4.415,4.58,13445,0
+HFFG.US,D,20221102,000000,4.6,4.995,4.58,4.75,51315,0
+HFFG.US,D,20221103,000000,4.78,4.78,4.38,4.51,40360,0
+HFFG.US,D,20221104,000000,4.27,4.57,4.0901,4.39,41824,0
+HFFG.US,D,20221107,000000,4.44,4.66,4.32,4.54,17128,0
+HFFG.US,D,20221108,000000,4.55,4.69,4.4401,4.61,22392,0
+HFFG.US,D,20221109,000000,4.56,4.6,4.31,4.53,30192,0
+HFFG.US,D,20221110,000000,4.74,5,4.65,4.98,43469,0
+HFFG.US,D,20221111,000000,4.98,5,4.9242,4.97,35673,0
+HFFG.US,D,20221114,000000,4.98,5,4.83,4.91,28742,0
+HFFG.US,D,20221115,000000,4.96,4.99,4.79,4.79,24210,0
+HFFG.US,D,20221116,000000,4.73,4.98,4.73,4.81,20734,0
+HFFG.US,D,20221117,000000,4.73,4.88,4.575,4.8,36752,0
+HFFG.US,D,20221118,000000,4.94,5,4.9,4.97,46444,0
+HFFG.US,D,20221121,000000,4.97,5,4.6,4.77,54018,0
+HFFG.US,D,20221122,000000,4.82,4.82,4.65,4.77,10309,0
+HFFG.US,D,20221123,000000,4.77,4.82,4.6,4.6,12345,0
+HFFG.US,D,20221125,000000,4.64,4.795,4.6,4.6,5258,0
+HFFG.US,D,20221128,000000,4.61,4.61,4.18,4.28,13819,0
+HFFG.US,D,20221129,000000,4.27,4.49,4.12,4.29,27449,0
+HFFG.US,D,20221130,000000,4.31,4.5,4.255,4.44,25318,0
+HFFG.US,D,20221201,000000,4.5,4.565,4.44,4.49,15403,0
+HFFG.US,D,20221202,000000,4.54,4.54,4.3501,4.49,11890,0
+HFFG.US,D,20221205,000000,4.47,4.47,4.1,4.13,31164,0
+HFFG.US,D,20221206,000000,4.15,4.45,4.085,4.18,51397,0
+HFFG.US,D,20221207,000000,4.1565,4.21,4.12,4.15,12681,0
+HFFG.US,D,20221208,000000,4.15,4.2145,3.98,4.16,15004,0
+HFFG.US,D,20221209,000000,4.0101,4.42,4.0101,4.04,15204,0
+HFFG.US,D,20221212,000000,4.06,4.3,4.02,4.18,43929,0
+HFFG.US,D,20221213,000000,4.34,4.54,4.02,4.08,69092,0
+HFFG.US,D,20221214,000000,4.08,4.25,4,4.06,29752,0
+HFFG.US,D,20221215,000000,4.18,4.35,4.08,4.15,35454,0
+HFFG.US,D,20221216,000000,4,4.07,3.78,3.91,144120,0
+HFFG.US,D,20221219,000000,3.91,4.47,3.81,3.96,22236,0
+HFFG.US,D,20221220,000000,3.96,4.18,3.86,3.93,25481,0
+HFFG.US,D,20221221,000000,4,4.22,3.87,4.15,21285,0
+HFFG.US,D,20221222,000000,3.8509,4.06,3.8509,3.93,19080,0
+HFFG.US,D,20221223,000000,4.03,4.03,3.97,4,19922,0
+HFFG.US,D,20221227,000000,4,4.05,3.87,3.87,30769,0
+HFFG.US,D,20221228,000000,3.92,4.04,3.7001,3.75,20980,0
+HFFG.US,D,20221229,000000,3.76,4.09,3.7,3.99,47195,0
+HFFG.US,D,20221230,000000,3.94,4.19,3.7,4.06,14209,0
+HFFG.US,D,20230103,000000,4.13,4.2,4.04,4.17,17149,0
+HFFG.US,D,20230104,000000,4.21,4.22,3.94,4.14,18639,0
+HFFG.US,D,20230105,000000,4.15,4.33,3.96,4.19,16251,0
+HFFG.US,D,20230106,000000,4.27,4.27,3.99,4.23,40771,0
+HFFG.US,D,20230109,000000,4.29,4.29,3.96,3.97,28062,0
+HFFG.US,D,20230110,000000,3.98,4.24,3.98,4.05,23399,0
+HFFG.US,D,20230111,000000,4.04,4.145,4,4,26525,0
+HFFG.US,D,20230112,000000,4.06,4.1,3.99,4.03,40558,0
+HFFG.US,D,20230113,000000,3.95,4.39,3.95,4.14,52018,0
+HFFG.US,D,20230117,000000,4.18,4.33,4.12,4.3,20464,0
+HFFG.US,D,20230118,000000,4.36,4.4,4.03,4.04,32106,0
+HFFG.US,D,20230119,000000,4.01,4.175,4,4.05,18066,0
+HFFG.US,D,20230120,000000,4.17,4.22,4.1,4.19,42808,0
+HFFG.US,D,20230123,000000,4.23,4.23,4.06,4.16,36756,0
+HFFG.US,D,20230124,000000,4.13,4.29,4.01,4.01,48679,0
+HFFG.US,D,20230125,000000,4.175,4.19,4.01,4.1,13678,0
+HFFG.US,D,20230126,000000,4.12,4.17,4.0144,4.06,18898,0
+HFFG.US,D,20230127,000000,4.1727,4.19,4.01,4.15,16426,0
+HFFG.US,D,20230130,000000,4.15,4.4977,4.15,4.28,61450,0
+HFFG.US,D,20230131,000000,4.28,4.78,4.28,4.66,80126,0
+HFFG.US,D,20230201,000000,4.71,6.55,4.71,6.1,547149,0
+HFFG.US,D,20230202,000000,6.19,6.19,5.06,5.5,197566,0
+HFFG.US,D,20230203,000000,5.55,5.73,5.4611,5.62,51273,0
+HFFG.US,D,20230206,000000,5.75,5.83,5.44,5.47,36841,0
+HFFG.US,D,20230207,000000,5.43,5.445,5.095,5.15,52110,0
+HFFG.US,D,20230208,000000,5.07,5.26,4.8,4.8,90438,0
+HFFG.US,D,20230209,000000,4.75,4.84,4.28,4.31,60277,0
+HFFG.US,D,20230210,000000,4.28,4.4898,4.28,4.43,37985,0
+HFFG.US,D,20230213,000000,4.43,4.43,4.15,4.2,44316,0
+HFFG.US,D,20230214,000000,4.2,4.41,4.14,4.18,18592,0
+HFFG.US,D,20230215,000000,4.22,4.41,4.2,4.39,41958,0
+HFFG.US,D,20230216,000000,4.34,4.5,4.18,4.27,55199,0
+HFFG.US,D,20230217,000000,4.35,4.38,4.18,4.25,35359,0
+HFFG.US,D,20230221,000000,4.19,4.26,4.1,4.1,49668,0
+HFFG.US,D,20230222,000000,4.13,4.37,4.12,4.17,62883,0
+HFFG.US,D,20230223,000000,4.16,4.38,4.15,4.2,27515,0
+HFFG.US,D,20230224,000000,4.12,4.32,3.66,3.73,192519,0
+HFFG.US,D,20230227,000000,3.76,3.97,3.76,3.91,58073,0
+HFFG.US,D,20230228,000000,3.91,3.95,3.83,3.88,99867,0
+HFFG.US,D,20230301,000000,3.9693,3.9693,3.81,3.88,113436,0
+HFFG.US,D,20230302,000000,3.85,3.97,3.81,3.93,38053,0
+HFFG.US,D,20230303,000000,3.97,4.09,3.95,4.01,51313,0
+HFFG.US,D,20230306,000000,4.01,4.01,3.8,3.81,110630,0
+HFFG.US,D,20230307,000000,3.84,3.99,3.81,3.9,39803,0
+HFFG.US,D,20230308,000000,3.93,4.02,3.8834,4,27868,0
+HFFG.US,D,20230309,000000,3.99,4.08,3.91,3.91,28541,0
+HFFG.US,D,20230310,000000,3.92,3.92,3.56,3.66,103602,0
+HFFG.US,D,20230313,000000,3.62,3.86,3.62,3.68,45798,0
+HFFG.US,D,20230314,000000,3.83,3.92,3.69,3.74,53189,0
+HFFG.US,D,20230315,000000,3.66,3.76,3.62,3.72,51564,0
+HFFG.US,D,20230316,000000,3.67,3.88,3.62,3.83,53898,0
+HFFG.US,D,20230317,000000,3.77,3.88,3.62,3.67,258232,0
+HFFG.US,D,20230320,000000,3.71,3.91,3.71,3.825,39871,0
+HFFG.US,D,20230321,000000,3.92,4.15,3.85,4.14,47241,0
+HFFG.US,D,20230322,000000,4.14,4.14,3.81,3.81,68996,0
+HFFG.US,D,20230323,000000,3.855,3.86,3.65,3.74,49365,0
+HFFG.US,D,20230324,000000,3.68,3.92,3.68,3.9,40755,0
+HFFG.US,D,20230327,000000,3.92,3.97,3.8111,3.91,20746,0
+HFFG.US,D,20230328,000000,3.9,4.08,3.9,4.06,31209,0
+HFFG.US,D,20230329,000000,4.12,4.14,3.91,3.98,25153,0
+HFFG.US,D,20230330,000000,4.02,4.02,3.8577,3.96,14311,0
+HFFG.US,D,20230331,000000,4,4,3.87,3.92,30057,0
+HFFG.US,D,20230403,000000,3.89,4.0725,3.76,3.92,33262,0
+HFFG.US,D,20230404,000000,3.9,3.95,3.75,3.86,34912,0
+HFFG.US,D,20230405,000000,3.85,3.96,3.85,3.89,18897,0
+HFFG.US,D,20230406,000000,3.9,3.98,3.9,3.95,15219,0
+HFFG.US,D,20230410,000000,3.91,3.95,3.75,3.87,49306,0
+HFFG.US,D,20230411,000000,3.9,4.1,3.9,4.01,35208,0
+HFFG.US,D,20230412,000000,4.13,4.13,3.91,4,12417,0
+HFFG.US,D,20230413,000000,3.99,4.01,3.92,3.96,15047,0
+HFFG.US,D,20230414,000000,4.02,4.02,3.7683,3.86,31549,0
+HFFG.US,D,20230417,000000,3.86,3.9475,3.76,3.82,15105,0
+HFFG.US,D,20230418,000000,3.8,3.8899,3.7,3.79,25403,0
+HFFG.US,D,20230419,000000,3.89,3.89,3.7,3.79,21124,0
+HFFG.US,D,20230420,000000,3.7101,3.87,3.7101,3.8,17996,0
+HFFG.US,D,20230421,000000,3.74,3.86,3.74,3.83,21086,0
+HFFG.US,D,20230424,000000,3.83,3.92,3.7901,3.8,16855,0
+HFFG.US,D,20230425,000000,3.77,3.78,3.69,3.75,33004,0
+HFFG.US,D,20230426,000000,3.73,3.94,3.73,3.84,36160,0
+HFFG.US,D,20230427,000000,3.89,4,3.76,3.97,45538,0
+HFFG.US,D,20230428,000000,3.91,3.99,3.8101,3.92,10547,0
+HFFG.US,D,20230501,000000,3.94,3.98,3.84,3.87,11906,0
+HFFG.US,D,20230502,000000,3.82,3.91,3.66,3.78,55604,0
+HFFG.US,D,20230503,000000,3.84,3.859,3.7,3.75,44214,0
+HFFG.US,D,20230504,000000,3.76,3.8199,3.5,3.51,82155,0
+HFFG.US,D,20230505,000000,3.57,3.67,3.53,3.56,38464,0
+HFFG.US,D,20230508,000000,3.57,3.67,3.52,3.53,40093,0
+HFFG.US,D,20230509,000000,3.52,3.65,3.46,3.6,28913,0
+HFFG.US,D,20230510,000000,3.62,3.69,3.5201,3.62,34404,0
+HFFG.US,D,20230511,000000,3.57,3.655,3.52,3.52,17614,0
+HFFG.US,D,20230512,000000,3.54,3.68,3.53,3.63,10202,0
+HFFG.US,D,20230515,000000,3.5101,3.68,3.5101,3.66,26651,0
+HFFG.US,D,20230516,000000,3.5802,3.68,3.58,3.61,12855,0
+HFFG.US,D,20230517,000000,3.5216,3.68,3.5216,3.68,25356,0
+HFFG.US,D,20230518,000000,3.68,3.8,3.5201,3.78,28913,0
+HFFG.US,D,20230519,000000,3.85,3.85,3.67,3.75,33248,0
+HFFG.US,D,20230522,000000,3.79,3.89,3.72,3.79,44763,0
+HFFG.US,D,20230523,000000,3.79,3.86,3.68,3.74,42575,0
+HFFG.US,D,20230524,000000,3.73,3.81,3.59,3.72,19139,0
+HFFG.US,D,20230525,000000,3.68,3.79,3.4197,3.47,63877,0
+HFFG.US,D,20230526,000000,3.5,3.71,3.5,3.65,40225,0
+HFFG.US,D,20230530,000000,3.62,3.72,3.5,3.67,20398,0
+HFFG.US,D,20230531,000000,3.61,3.7,3.55,3.6,21504,0
+HFFG.US,D,20230601,000000,3.55,3.7,3.42,3.46,35696,0
+HFFG.US,D,20230602,000000,3.55,3.7537,3.5396,3.71,58918,0
+HFFG.US,D,20230605,000000,3.67,3.85,3.56,3.85,73129,0
+HFFG.US,D,20230606,000000,3.82,4.09,3.82,3.96,97454,0
+HFFG.US,D,20230607,000000,4,4.29,3.84,4.18,131796,0
+HFFG.US,D,20230608,000000,4.2,4.295,4.12,4.24,38055,0
+HFFG.US,D,20230609,000000,4.25,4.25,4.105,4.17,23051,0
+HFFG.US,D,20230612,000000,4.16,4.26,4.0494,4.1,39513,0
+HFFG.US,D,20230613,000000,4.16,4.38,4.16,4.32,55473,0
+HFFG.US,D,20230614,000000,4.35,4.39,4.16,4.16,37056,0
+HFFG.US,D,20230615,000000,4.17,4.36,4.1394,4.33,39381,0
+HFFG.US,D,20230616,000000,4.4,4.4,4.25,4.39,157576,0
+HFFG.US,D,20230620,000000,4.39,4.39,4.2501,4.31,54464,0
+HFFG.US,D,20230621,000000,4.31,4.4099,4.16,4.2,31712,0
+HFFG.US,D,20230622,000000,4.28,4.31,4.08,4.11,27717,0
+HFFG.US,D,20230623,000000,4.05,4.49,3.8,4.25,692661,0
+HFFG.US,D,20230626,000000,4.2,4.36,4.18,4.33,82990,0
+HFFG.US,D,20230627,000000,4.33,4.43,4.2357,4.42,92614,0
+HFFG.US,D,20230628,000000,4.46,4.59,4.41,4.57,66125,0
+HFFG.US,D,20230629,000000,4.55,4.82,4.52,4.77,37474,0
+HFFG.US,D,20230630,000000,4.79,4.82,4.62,4.69,45212,0
+HFFG.US,D,20230703,000000,4.73,4.76,4.58,4.76,20605,0
+HFFG.US,D,20230705,000000,4.74,4.815,4.64,4.76,35306,0
+HFFG.US,D,20230706,000000,4.66,4.87,4.46,4.82,65498,0
+HFFG.US,D,20230707,000000,4.87,5.42,4.65,5.25,337865,0
+HFFG.US,D,20230710,000000,5.25,5.25,4.91,4.94,49354,0
+HFFG.US,D,20230711,000000,4.96,5.04,4.84,4.88,28217,0
+HFFG.US,D,20230712,000000,4.99,5.02,4.85,4.91,56787,0
+HFFG.US,D,20230713,000000,4.92,5.11,4.88,4.9,29873,0
+HFFG.US,D,20230714,000000,4.89,4.89,4.75,4.79,28296,0
+HFFG.US,D,20230717,000000,4.83,5.01,4.76,4.87,34120,0
+HFFG.US,D,20230718,000000,4.85,5.21,4.85,5.04,51946,0
+HFFG.US,D,20230719,000000,4.828,5.15,4.828,5.12,16982,0
+HFFG.US,D,20230720,000000,5.15,5.34,5.0885,5.33,42311,0
+HFFG.US,D,20230721,000000,5.33,5.33,5.23,5.26,44411,0
+HFFG.US,D,20230724,000000,5.25,5.25,5.04,5.21,45144,0
+HFFG.US,D,20230725,000000,5.17,5.26,5,5.1,20054,0
+HFFG.US,D,20230726,000000,5.13,5.2305,5.1,5.14,29437,0
+HFFG.US,D,20230727,000000,5.14,5.25,5.09,5.22,38651,0
+HFFG.US,D,20230728,000000,5.27,5.27,5.19,5.2,30912,0
+HFFG.US,D,20230731,000000,5.21,5.27,5.1755,5.23,46581,0
+HFFG.US,D,20230801,000000,5.23,5.37,5.16,5.3,47325,0
+HFFG.US,D,20230802,000000,5.28,5.41,5.24,5.3,27000,0
+HFFG.US,D,20230803,000000,5.32,5.37,5.27,5.3,28807,0
+HFFG.US,D,20230804,000000,5.34,5.35,5.275,5.3,21999,0
+HFFG.US,D,20230807,000000,5.33,5.38,5.2701,5.35,52522,0
+HFFG.US,D,20230808,000000,5.34,5.38,5.275,5.3,53883,0
+HFFG.US,D,20230809,000000,5.34,5.34,5.185,5.29,35119,0
+HFFG.US,D,20230810,000000,5.1,5.275,5.1,5.25,46455,0
+HFFG.US,D,20230811,000000,5.22,5.32,5.155,5.27,46417,0
+HFFG.US,D,20230814,000000,5.25,5.25,4.96,5.01,45428,0
+HFFG.US,D,20230815,000000,4.98,5.05,4.72,4.75,40685,0
+HFFG.US,D,20230816,000000,4.77,4.94,4.75,4.85,48037,0
+HFFG.US,D,20230817,000000,4.8,4.92,4.721,4.79,65593,0
+HFFG.US,D,20230818,000000,4.75,4.88,4.63,4.68,31675,0
+HFFG.US,D,20230821,000000,4.72,4.81,4.68,4.69,23066,0
+HFFG.US,D,20230822,000000,4.74,4.8,4.685,4.73,23270,0
+HFFG.US,D,20230823,000000,4.7,4.84,4.7,4.74,20243,0
+HFFG.US,D,20230824,000000,4.7,4.87,4.7,4.79,92765,0
+HFFG.US,D,20230825,000000,4.77,4.9,4.77,4.88,13944,0
+HFFG.US,D,20230828,000000,4.87,4.93,4.72,4.78,51463,0
+HFFG.US,D,20230829,000000,4.81,5.01,4.77,4.96,32445,0
+HFFG.US,D,20230830,000000,5.0025,5.07,4.72,4.83,24258,0
+HFFG.US,D,20230831,000000,4.99,4.99,4.72,4.73,29147,0
+HFFG.US,D,20230901,000000,4.77,5.04,4.7148,4.76,34550,0
+HFFG.US,D,20230905,000000,4.76,4.88,4.301,4.4,57222,0
+HFFG.US,D,20230906,000000,4.4,4.57,4.3,4.45,45054,0
+HFFG.US,D,20230907,000000,4.48,4.65,4,4.18,329995,0
+HFFG.US,D,20230908,000000,4.2,4.48,4.1301,4.415,63132,0
+HFFG.US,D,20230911,000000,4.46,4.5,4.2201,4.42,34448,0
+HFFG.US,D,20230912,000000,4.495,4.609,4.38,4.42,18074,0
+HFFG.US,D,20230913,000000,4.42,4.42,4.1,4.14,65370,0
+HFFG.US,D,20230914,000000,4.13,4.33,4.13,4.33,25563,0
+HFFG.US,D,20230915,000000,4.34,4.47,4.02,4.11,130953,0
+HFFG.US,D,20230918,000000,4.12,4.24,4,4.02,47453,0
+HFFG.US,D,20230919,000000,4.04,4.06,4.01,4.03,16408,0
+HFFG.US,D,20230920,000000,4.05,4.11,4.0104,4.075,11344,0
+HFFG.US,D,20230921,000000,4.03,4.16,4.01,4.03,15312,0
+HFFG.US,D,20230922,000000,4.03,4.13,4.009,4.07,39370,0
+HFFG.US,D,20230925,000000,4.045,4.29,4.045,4.26,29282,0
+HFFG.US,D,20230926,000000,4.09,4.25,3.8701,3.92,44192,0
+HFFG.US,D,20230927,000000,3.96,4.189,3.96,4.06,25961,0
+HFFG.US,D,20230928,000000,4.02,4.18,3.95,4.1,27233,0
+HFFG.US,D,20230929,000000,4.09,4.139,3.97,3.97,36839,0
+HFFG.US,D,20231002,000000,4.01,4.095,3.9,3.93,36303,0
+HFFG.US,D,20231003,000000,3.91,4.1399,3.86,4,37893,0
+HFFG.US,D,20231004,000000,4.05,4.29,4.05,4.19,33248,0
+HFFG.US,D,20231005,000000,4.21,4.395,4.08,4.11,55630,0
+HFFG.US,D,20231006,000000,4.11,4.11,4.01,4.03,31729,0
+HFFG.US,D,20231009,000000,4.02,4.11,3.9332,4.01,30175,0
+HFFG.US,D,20231010,000000,4.06,4.0999,3.9,3.94,46310,0
+HFFG.US,D,20231011,000000,3.91,4.06,3.84,3.87,20006,0
+HFFG.US,D,20231012,000000,3.76,3.9,3.67,3.785,45037,0
+HFFG.US,D,20231013,000000,3.83,4.21,3.75,3.88,30175,0
+HFFG.US,D,20231016,000000,3.97,4.2699,3.8101,4.04,44033,0
+HFFG.US,D,20231017,000000,4.23,4.43,4.08,4.14,52930,0
+HFFG.US,D,20231018,000000,4.15,4.24,3.785,3.93,23958,0
+HFFG.US,D,20231019,000000,3.97,4,3.81,3.87,49031,0
+HFFG.US,D,20231020,000000,3.89,4.01,3.8001,3.86,38636,0
+HFFG.US,D,20231023,000000,3.88,3.97,3.8,3.86,31425,0
+HFFG.US,D,20231024,000000,3.93,3.99,3.82,3.96,18212,0
+HFFG.US,D,20231025,000000,3.98,4.05,3.88,3.92,15519,0
+HFFG.US,D,20231026,000000,3.96,4.03,3.8113,3.97,27973,0
+HFFG.US,D,20231027,000000,3.93,3.93,3.83,3.84,16494,0
+HFFG.US,D,20231030,000000,3.92,4,3.83,3.96,23207,0
+HFFG.US,D,20231031,000000,3.96,4.06,3.94,4.04,31069,0
+HFFG.US,D,20231101,000000,4.07,4.07,3.9,3.9,23570,0
+HFFG.US,D,20231102,000000,3.98,4.22,3.9603,4.17,34508,0
+HFFG.US,D,20231103,000000,4.29,4.39,4.19,4.19,36613,0
+HFFG.US,D,20231106,000000,4.2,4.2,3.84,3.91,37737,0
+HFFG.US,D,20231107,000000,3.9,4.45,3.9,4.45,43429,0
+HFFG.US,D,20231108,000000,4.49,4.5,4.33,4.43,38187,0
+HFFG.US,D,20231109,000000,4.49,4.49,3.98,4.28,36231,0
+HFFG.US,D,20231110,000000,4.25,4.44,3.9901,4.36,33638,0
+HFFG.US,D,20231113,000000,4.48,4.88,4.24,4.79,59970,0
+HFFG.US,D,20231114,000000,4.9,5,4.6025,5,91620,0
+HFFG.US,D,20231115,000000,4.98,4.99,4.66,4.66,36138,0
+HFFG.US,D,20231116,000000,4.66,4.785,4.48,4.59,39714,0
+HFFG.US,D,20231117,000000,4.65,4.71,4.4801,4.71,51150,0
+HFFG.US,D,20231120,000000,4.6,4.6,4.5175,4.58,18096,0
+HFFG.US,D,20231121,000000,4.65,4.67,4.6001,4.61,11633,0
+HFFG.US,D,20231122,000000,4.68,4.73,4.455,4.5,36202,0
+HFFG.US,D,20231124,000000,4.55,4.74,4.55,4.73,9894,0
+HFFG.US,D,20231127,000000,4.65,4.7,4.555,4.67,60686,0
+HFFG.US,D,20231128,000000,4.69,4.7,4.53,4.61,30175,0
+HFFG.US,D,20231129,000000,4.61,4.8,4.57,4.78,35566,0
+HFFG.US,D,20231130,000000,4.8,4.8,4.63,4.74,36478,0
+HFFG.US,D,20231201,000000,4.765,4.95,4.765,4.87,56473,0
+HFFG.US,D,20231204,000000,4.82,4.95,4.82,4.92,39443,0
+HFFG.US,D,20231205,000000,4.91,4.95,4.7999,4.93,36626,0
+HFFG.US,D,20231206,000000,4.98,4.98,4.68,4.85,60642,0
+HFFG.US,D,20231207,000000,4.89,5.02,4.7306,4.92,49629,0
+HFFG.US,D,20231208,000000,4.86,4.94,4.86,4.92,47472,0
+HFFG.US,D,20231211,000000,4.91,5.09,4.91,5.03,113004,0
+HFFG.US,D,20231212,000000,5.03,5.15,4.93,5.07,73753,0
+HFFG.US,D,20231213,000000,5.05,5.38,4.98,5.38,111511,0
+HFFG.US,D,20231214,000000,5.48,5.48,5.25,5.38,97751,0
+HFFG.US,D,20231215,000000,5.44,5.48,5.11,5.47,382078,0
+HFFG.US,D,20231218,000000,5.48,5.48,5.19,5.27,46352,0
+HFFG.US,D,20231219,000000,5.33,5.37,5.19,5.36,50263,0
+HFFG.US,D,20231220,000000,5.34,5.55,5.31,5.36,94937,0
+HFFG.US,D,20231221,000000,5.37,5.4832,5.26,5.41,43441,0
+HFFG.US,D,20231222,000000,5.45,5.47,5.3,5.46,59770,0
+HFFG.US,D,20231226,000000,5.45,5.5,5.35,5.5,42532,0
+HFFG.US,D,20231227,000000,5.49,5.62,5.415,5.46,147218,0
+HFFG.US,D,20231228,000000,5.48,5.5,5.42,5.45,47821,0
+HFFG.US,D,20231229,000000,5.48,5.48,5.3,5.34,28796,0
+HFFG.US,D,20240102,000000,5.35,5.48,5.2633,5.48,34957,0
+HFFG.US,D,20240103,000000,5.47,5.5,5.35,5.4,68833,0
+HFFG.US,D,20240104,000000,5.46,5.5,5.4034,5.48,47938,0
+HFFG.US,D,20240105,000000,5.44,5.4999,5.26,5.36,224905,0
+HFFG.US,D,20240108,000000,5.36,5.4899,5.355,5.41,30227,0
+HFFG.US,D,20240109,000000,5.5,5.5,5.32,5.38,59908,0
+HFFG.US,D,20240110,000000,5.34,5.49,5.34,5.46,43137,0
+HFFG.US,D,20240111,000000,5.41,5.5,5.36,5.48,62797,0
+HFFG.US,D,20240112,000000,5.5,5.5,5.41,5.46,55304,0
+HFFG.US,D,20240116,000000,5.44,5.5,5.34,5.36,47638,0
+HFFG.US,D,20240117,000000,5.31,5.38,5.3,5.3,25547,0
+HFFG.US,D,20240118,000000,5.3,5.3199,5.095,5.14,32322,0
+HFFG.US,D,20240119,000000,5.18,5.2418,5.06,5.2,51461,0
+HFFG.US,D,20240122,000000,5.23,5.5,5.23,5.47,40866,0
+HFFG.US,D,20240123,000000,5.54,5.72,5.43,5.655,45549,0
+HFFG.US,D,20240124,000000,5.76,5.85,5.71,5.81,44176,0
+HFFG.US,D,20240125,000000,5.85,5.91,5.66,5.7,63926,0
+HFFG.US,D,20240126,000000,5.71,5.74,5.52,5.54,45013,0
+HFFG.US,D,20240129,000000,5.55,5.635,5.23,5.27,32252,0
+HFFG.US,D,20240130,000000,5.23,5.37,5.17,5.2,27677,0
+HFFG.US,D,20240131,000000,5.19,5.2,5,5,41471,0
+HFFG.US,D,20240201,000000,5.01,5.25,4.96,4.97,51037,0
+HFFG.US,D,20240202,000000,4.92,4.94,4.61,4.62,39993,0
+HFFG.US,D,20240205,000000,4.55,4.81,4.53,4.59,38759,0
+HFFG.US,D,20240206,000000,4.59,4.63,4.555,4.63,13791,0
+HFFG.US,D,20240207,000000,4.56,4.56,4.33,4.35,55272,0
+HFFG.US,D,20240208,000000,4.39,4.425,4.2601,4.33,35134,0
+HFFG.US,D,20240209,000000,4.4,4.734,4.33,4.61,52674,0
+HFFG.US,D,20240212,000000,4.64,4.65,3.98,3.995,175356,0
+HFFG.US,D,20240213,000000,3.98,4.065,3.84,3.85,71408,0
+HFFG.US,D,20240214,000000,3.9,4.04,3.82,4,50058,0
+HFFG.US,D,20240215,000000,3.98,3.98,3.88,3.9,74063,0
+HFFG.US,D,20240216,000000,3.9,3.9328,3.81,3.84,83259,0
+HFFG.US,D,20240220,000000,3.85,4.15,3.84,4.13,104448,0
+HFFG.US,D,20240221,000000,4.065,4.17,4.065,4.15,31818,0
+HFFG.US,D,20240222,000000,4.13,4.13,3.95,3.99,34190,0
+HFFG.US,D,20240223,000000,3.95,3.98,3.9,3.91,24142,0
+HFFG.US,D,20240226,000000,3.91,4.09,3.8101,3.85,64797,0
+HFFG.US,D,20240227,000000,3.87,3.955,3.68,3.88,52667,0
+HFFG.US,D,20240228,000000,3.83,3.925,3.75,3.8,33806,0
+HFFG.US,D,20240229,000000,3.88,3.88,3.75,3.76,64192,0
+HFFG.US,D,20240301,000000,3.78,3.79,3.7,3.76,47692,0
+HFFG.US,D,20240304,000000,3.76,3.8389,3.72,3.75,49134,0
+HFFG.US,D,20240305,000000,3.76,3.77,3.7,3.7,30607,0
+HFFG.US,D,20240306,000000,3.77,3.77,3.65,3.68,49807,0
+HFFG.US,D,20240307,000000,3.72,3.7323,3.62,3.68,50270,0
+HFFG.US,D,20240308,000000,3.74,3.82,3.5463,3.67,61265,0
+HFFG.US,D,20240311,000000,3.6011,3.71,3.34,3.41,132002,0
+HFFG.US,D,20240312,000000,3.48,3.5699,3.39,3.41,70569,0
+HFFG.US,D,20240313,000000,3.4,3.4794,3.4,3.4,42797,0
+HFFG.US,D,20240314,000000,3.4,3.4799,3.33,3.36,58309,0
+HFFG.US,D,20240315,000000,3.33,3.4299,3.33,3.35,144462,0
+HFFG.US,D,20240318,000000,3.36,3.4399,3.29,3.29,61460,0
+HFFG.US,D,20240319,000000,3.3,3.31,3.23,3.25,79397,0
+HFFG.US,D,20240320,000000,3.27,3.44,3.24,3.31,117970,0
+HFFG.US,D,20240321,000000,3.4,3.51,3.3556,3.43,73607,0
+HFFG.US,D,20240322,000000,3.45,3.62,3.45,3.61,56647,0
+HFFG.US,D,20240325,000000,3.65,3.665,3.57,3.58,24580,0
+HFFG.US,D,20240326,000000,3.58,3.58,3.45,3.49,47541,0
+HFFG.US,D,20240327,000000,3.52,3.6294,3.43,3.5,36439,0
+HFFG.US,D,20240328,000000,3.49,3.54,3.465,3.5,37869,0
+HFFG.US,D,20240401,000000,3.51,3.51,3.44,3.46,22521,0
+HFFG.US,D,20240402,000000,3.41,3.42,3.3,3.32,45803,0
+HFFG.US,D,20240403,000000,3.3,3.42,3.28,3.29,62917,0
+HFFG.US,D,20240404,000000,3.33,3.4369,3.27,3.28,64335,0
+HFFG.US,D,20240405,000000,3.29,3.43,3.29,3.41,22445,0
+HFFG.US,D,20240408,000000,3.42,3.44,3.32,3.39,18867,0
+HFFG.US,D,20240409,000000,3.41,3.49,3.3337,3.38,10767,0
+HFFG.US,D,20240410,000000,3.33,3.4,3.31,3.4,56093,0
+HFFG.US,D,20240411,000000,3.35,3.35,3.28,3.28,54284,0
+HFFG.US,D,20240412,000000,3.28,3.38,3.13,3.14,26109,0
+HFFG.US,D,20240415,000000,3.15,3.255,3.15,3.16,28905,0
+HFFG.US,D,20240416,000000,3.2,3.22,3.15,3.19,9650,0
+HFFG.US,D,20240417,000000,3.215,3.215,3.15,3.155,26031,0
+HFFG.US,D,20240418,000000,3.1503,3.2,3.14,3.14,46170,0
+HFFG.US,D,20240419,000000,3.14,3.29,3.14,3.28,15740,0
+HFFG.US,D,20240422,000000,3.26,3.29,3,3.06,109091,0
+HFFG.US,D,20240423,000000,3.09,3.1,2.96,2.985,53438,0
+HFFG.US,D,20240424,000000,3.07,3.07,2.83,2.88,46681,0
+HFFG.US,D,20240425,000000,2.89,3.03,2.76,2.79,41561,0
+HFFG.US,D,20240426,000000,2.79,2.91,2.76,2.895,43464,0
+HFFG.US,D,20240429,000000,2.9,3.04,2.82,3.04,112866,0
+HFFG.US,D,20240430,000000,2.99,3.07,2.8603,2.92,51151,0
+HFFG.US,D,20240501,000000,2.94,2.965,2.81,2.81,39962,0
+HFFG.US,D,20240502,000000,2.84,2.95,2.84,2.86,65475,0
+HFFG.US,D,20240503,000000,2.97,3.05,2.8639,2.99,20550,0
+HFFG.US,D,20240506,000000,3.01,3.07,2.87,2.94,53451,0
+HFFG.US,D,20240507,000000,2.9,2.98,2.84,2.9,53291,0
+HFFG.US,D,20240508,000000,2.96,3.025,2.86,2.93,33130,0
+HFFG.US,D,20240509,000000,2.94,3.1199,2.94,3.06,43635,0
+HFFG.US,D,20240510,000000,3.05,3.15,2.9916,3.12,34038,0
+HFFG.US,D,20240513,000000,3.12,3.16,3.01,3.02,32015,0
+HFFG.US,D,20240514,000000,3.08,3.08,2.92,3.01,31543,0
+HFFG.US,D,20240515,000000,2.99,3,2.9,2.94,33287,0
+HFFG.US,D,20240516,000000,3.005,3.015,2.9,2.97,33296,0
+HFFG.US,D,20240517,000000,2.99,3,2.91,2.97,29828,0
+HFFG.US,D,20240520,000000,3.01,3.1,2.9375,3.06,41443,0
+HFFG.US,D,20240521,000000,3.05,3.19,3.01,3.17,44645,0
+HFFG.US,D,20240522,000000,3.16,3.2,3.115,3.12,29538,0
+HFFG.US,D,20240523,000000,3.15,3.3899,3.06,3.15,93393,0
+HFFG.US,D,20240524,000000,3.2,3.45,3.2,3.35,71107,0
+HFFG.US,D,20240528,000000,3.36,3.6,3.26,3.31,134139,0
+HFFG.US,D,20240529,000000,3.28,3.39,3.25,3.25,40128,0
+HFFG.US,D,20240530,000000,3.27,3.5,3.27,3.36,50819,0
+HFFG.US,D,20240531,000000,3.36,3.566,3.36,3.53,63643,0
+HFFG.US,D,20240603,000000,3.53,3.625,3.35,3.38,165018,0
+HFFG.US,D,20240604,000000,3.34,3.48,3.33,3.41,65921,0
+HFFG.US,D,20240605,000000,3.44,3.58,3.44,3.55,39670,0
+HFFG.US,D,20240606,000000,3.49,3.605,3.4,3.55,69523,0
+HFFG.US,D,20240607,000000,3.41,3.585,3.25,3.3,80015,0
+HFFG.US,D,20240610,000000,3.22,3.42,3.15,3.4,94626,0
+HFFG.US,D,20240611,000000,3.35,3.47,3.28,3.32,58233,0
+HFFG.US,D,20240612,000000,3.44,3.44,3.32,3.41,54202,0
+HFFG.US,D,20240613,000000,3.39,3.39,3.32,3.34,17950,0
+HFFG.US,D,20240614,000000,3.31,3.38,3.15,3.18,35156,0
+HFFG.US,D,20240617,000000,3.18,3.3,3.166,3.29,20132,0
+HFFG.US,D,20240618,000000,3.34,3.355,3.23,3.25,37190,0
+HFFG.US,D,20240620,000000,3.28,3.345,3.17,3.24,18827,0
+HFFG.US,D,20240621,000000,3.23,3.39,3.23,3.35,104152,0
+HFFG.US,D,20240624,000000,3.36,3.4,3.26,3.3,17655,0
+HFFG.US,D,20240625,000000,3.28,3.31,3.18,3.22,17484,0
+HFFG.US,D,20240626,000000,3.18,3.34,3.18,3.21,48097,0
+HFFG.US,D,20240627,000000,3.22,3.25,3.08,3.1,29520,0
+HFFG.US,D,20240628,000000,3.15,3.15,2.86,3,286460,0
+HFFG.US,D,20240701,000000,3.01,3.03,2.92,2.95,33189,0
+HFFG.US,D,20240702,000000,2.93,2.95,2.85,2.86,50400,0
+HFFG.US,D,20240703,000000,2.88,2.94,2.83,2.85,20883,0
+HFFG.US,D,20240705,000000,2.46,2.8,2.46,2.75,157349,0
+HFFG.US,D,20240708,000000,2.81,2.87,2.7374,2.79,40344,0
+HFFG.US,D,20240709,000000,2.79,2.82,2.635,2.66,26118,0
+HFFG.US,D,20240710,000000,2.7,2.82,2.5716,2.75,72719,0
+HFFG.US,D,20240711,000000,2.81,3.11,2.74,3.1,68562,0
+HFFG.US,D,20240712,000000,3.19,3.43,3.15,3.25,72425,0
+HFFG.US,D,20240715,000000,3.31,3.4,3.0801,3.29,58784,0
+HFFG.US,D,20240716,000000,3.35,3.45,3.35,3.42,104165,0
+HFFG.US,D,20240717,000000,3.39,3.44,3.32,3.37,76333,0
+HFFG.US,D,20240718,000000,3.37,3.45,3.275,3.3,35616,0
+HFFG.US,D,20240719,000000,3.31,3.45,3.3001,3.38,70355,0
+HFFG.US,D,20240722,000000,3.42,3.43,3.3661,3.4,25859,0
+HFFG.US,D,20240723,000000,3.36,3.36,3.21,3.26,71808,0
+HFFG.US,D,20240724,000000,3.23,3.23,3.05,3.07,52696,0
+HFFG.US,D,20240725,000000,3.1,3.4,3.02,3.31,81432,0
+HFFG.US,D,20240726,000000,3.35,3.35,3.28,3.34,32258,0
+HFFG.US,D,20240729,000000,3.35,3.7197,3.35,3.64,115780,0
+HFFG.US,D,20240730,000000,3.63,3.87,3.62,3.87,84030,0
+HFFG.US,D,20240731,000000,3.87,4.04,3.82,3.99,118326,0
+HFFG.US,D,20240801,000000,3.92,3.94,3.4312,3.47,57549,0
+HFFG.US,D,20240802,000000,3.36,3.455,3.1001,3.12,33089,0
+HFFG.US,D,20240805,000000,3.08,3.135,2.8501,2.88,80456,0
+HFFG.US,D,20240806,000000,2.89,3.06,2.89,2.99,48412,0
+HFFG.US,D,20240807,000000,3.175,3.175,3.01,3.09,43863,0
+HFFG.US,D,20240808,000000,3.17,3.44,3.14,3.4,47060,0
+HFFG.US,D,20240809,000000,3.41,3.5,3.38,3.4,38480,0
+HFFG.US,D,20240812,000000,3.42,3.42,3.105,3.11,47221,0
+HFFG.US,D,20240813,000000,3.17,3.24,3,3.19,68978,0
+HFFG.US,D,20240814,000000,3.2,3.22,3,3.03,43561,0
+HFFG.US,D,20240815,000000,3.15,3.24,3.0524,3.19,34989,0
+HFFG.US,D,20240816,000000,3.19,3.28,3.125,3.13,23319,0
+HFFG.US,D,20240819,000000,3.16,3.24,3.14,3.16,30989,0
+HFFG.US,D,20240820,000000,3.18,3.2095,3.04,3.07,43565,0
+HFFG.US,D,20240821,000000,3.12,3.23,3.08,3.23,10419,0
+HFFG.US,D,20240822,000000,3.24,3.24,3.09,3.16,13323,0
+HFFG.US,D,20240823,000000,3.22,3.67,3.22,3.53,128797,0
+HFFG.US,D,20240826,000000,3.56,3.56,3.34,3.41,45330,0
+HFFG.US,D,20240827,000000,3.37,3.48,3.34,3.37,24538,0
+HFFG.US,D,20240828,000000,3.37,3.48,3.275,3.38,19192,0
+HFFG.US,D,20240829,000000,3.4,3.52,3.25,3.44,65400,0
+HFFG.US,D,20240830,000000,3.34,3.56,3.29,3.55,12770,0
+HFFG.US,D,20240903,000000,3.5,3.5,3.21,3.21,25675,0
+HFFG.US,D,20240904,000000,3.21,3.43,3.1803,3.31,22756,0
+HFFG.US,D,20240905,000000,3.31,3.36,3.21,3.25,17356,0
+HFFG.US,D,20240906,000000,3.29,3.29,3.08,3.08,17545,0
+HFFG.US,D,20240909,000000,3.13,3.31,3.13,3.24,18549,0
+HFFG.US,D,20240910,000000,3.27,3.27,3.08,3.17,16029,0
+HFFG.US,D,20240911,000000,3.15,3.2362,3.15,3.2,24140,0
+HFFG.US,D,20240912,000000,3.25,3.34,3.02,3.07,44290,0
+HFFG.US,D,20240913,000000,3.14,3.37,3.14,3.36,34245,0
+HFFG.US,D,20240916,000000,3.4,3.5061,3.37,3.43,65672,0
+HFFG.US,D,20240917,000000,3.47,3.64,3.43,3.48,45130,0
+HFFG.US,D,20240918,000000,3.4801,3.6,3.38,3.42,39126,0
+HFFG.US,D,20240919,000000,3.58,3.72,3.49,3.69,55899,0
+HFFG.US,D,20240920,000000,3.44,3.56,3.26,3.27,239200,0
+HFFG.US,D,20240923,000000,3.27,3.29,3.125,3.2,50788,0
+HFFG.US,D,20240924,000000,3.2,3.3,3.19,3.25,28596,0
+HFFG.US,D,20240925,000000,3.21,3.2293,3.135,3.17,50173,0
+HFFG.US,D,20240926,000000,3.25,3.41,3.1915,3.31,43087,0
+HFFG.US,D,20240927,000000,3.42,3.57,3.26,3.52,42860,0
+HFFG.US,D,20240930,000000,3.47,3.59,3.4,3.57,23709,0
+HFFG.US,D,20241001,000000,3.52,3.565,3.416,3.53,35386,0
+HFFG.US,D,20241002,000000,3.47,3.53,3.44,3.46,25495,0
+HFFG.US,D,20241003,000000,3.4,3.4,3.26,3.29,43881,0
+HFFG.US,D,20241004,000000,3.41,3.4899,3.345,3.42,11205,0
+HFFG.US,D,20241007,000000,3.36,3.5,3.36,3.46,20236,0
+HFFG.US,D,20241008,000000,3.43,3.43,3.29,3.34,17714,0
+HFFG.US,D,20241009,000000,3.34,3.44,3.29,3.4,22242,0
+HFFG.US,D,20241010,000000,3.31,3.43,3.31,3.33,19237,0
+HFFG.US,D,20241011,000000,3.32,3.5,3.32,3.49,23389,0
+HFFG.US,D,20241014,000000,3.46,3.65,3.35,3.57,35317,0
+HFFG.US,D,20241015,000000,3.53,3.56,3.29,3.35,40955,0
+HFFG.US,D,20241016,000000,3.27,3.55,3.27,3.5,65445,0
+HFFG.US,D,20241017,000000,3.55,3.55,3.42,3.49,19727,0
+HFFG.US,D,20241018,000000,3.49,3.52,3.39,3.42,20726,0
+HFFG.US,D,20241021,000000,3.43,3.54,3.3601,3.44,25439,0
+HFFG.US,D,20241022,000000,3.45,3.45,3.3574,3.41,12959,0
+HFFG.US,D,20241023,000000,3.42,3.61,3.42,3.6,30074,0
+HFFG.US,D,20241024,000000,3.58,3.6,3.4,3.52,38033,0
+HFFG.US,D,20241025,000000,3.59,3.6,3.5204,3.53,25067,0
+HFFG.US,D,20241028,000000,3.56,3.56,3.4622,3.53,32839,0
+HFFG.US,D,20241029,000000,3.48,3.5399,3.4389,3.49,23323,0
+HFFG.US,D,20241030,000000,3.47,3.55,3.44,3.44,26787,0
+HFFG.US,D,20241031,000000,3.42,3.48,3.38,3.42,25030,0
+HFFG.US,D,20241101,000000,3.47,3.47,3.38,3.44,31721,0
+HFFG.US,D,20241104,000000,3.5,3.5,3.3,3.33,39829,0
+HFFG.US,D,20241105,000000,3.33,3.39,3.285,3.33,52472,0
+HFFG.US,D,20241106,000000,3.56,3.6,3.3571,3.5,194968,0
+HFFG.US,D,20241107,000000,3.53,3.6,3.47,3.5,48333,0
+HFFG.US,D,20241108,000000,3.56,3.6,3.47,3.54,29723,0
+HFFG.US,D,20241111,000000,3.6,3.6,3.48,3.5,44215,0
+HFFG.US,D,20241112,000000,3.52,3.58,3.445,3.47,53181,0
+HFFG.US,D,20241113,000000,3.37,3.53,3.35,3.42,33754,0
+HFFG.US,D,20241114,000000,3.45,3.5,3.35,3.46,55077,0
+HFFG.US,D,20241115,000000,3.5,3.53,3.3799,3.42,45842,0
+HFFG.US,D,20241118,000000,3.46,3.49,3.37,3.37,33773,0
+HFFG.US,D,20241119,000000,3.36,3.46,3.325,3.46,28959,0
+HFFG.US,D,20241120,000000,3.48,3.48,3.38,3.41,29888,0
+HFFG.US,D,20241121,000000,3.44,3.535,3.4,3.41,41146,0
+HFFG.US,D,20241122,000000,3.44,3.54,3.44,3.54,31718,0
+HFFG.US,D,20241125,000000,3.57,3.76,3.545,3.59,99455,0
+HFFG.US,D,20241126,000000,3.61,3.72,3.51,3.54,52295,0
+HFFG.US,D,20241127,000000,3.58,3.725,3.54,3.61,51298,0
+HFFG.US,D,20241129,000000,3.67,3.79,3.67,3.775,17936,0
+HFFG.US,D,20241202,000000,3.79,3.8597,3.64,3.7,66825,0
+HFFG.US,D,20241203,000000,3.72,3.77,3.64,3.73,32273,0
+HFFG.US,D,20241204,000000,3.77,3.835,3.74,3.8,45572,0
+HFFG.US,D,20241205,000000,3.775,3.78,3.7199,3.73,37814,0
+HFFG.US,D,20241206,000000,3.77,3.8,3.74,3.79,27528,0
+HFFG.US,D,20241209,000000,3.79,3.88,3.7601,3.82,49057,0
+HFFG.US,D,20241210,000000,3.83,3.89,3.7,3.83,69768,0
+HFFG.US,D,20241211,000000,3.89,4.13,3.83,3.96,89622,0
+HFFG.US,D,20241212,000000,3.92,3.92,3.8091,3.86,28822,0
+HFFG.US,D,20241213,000000,3.86,3.94,3.74,3.81,35272,0
+HFFG.US,D,20241216,000000,3.79,3.85,3.7,3.76,21504,0
+HFFG.US,D,20241217,000000,3.72,3.72,3.4812,3.66,52996,0
+HFFG.US,D,20241218,000000,3.68,3.79,3.43,3.43,57706,0
+HFFG.US,D,20241219,000000,3.46,3.5579,3.32,3.32,33335,0
+HFFG.US,D,20241220,000000,3.22,3.485,3.22,3.46,147074,0
+HFFG.US,D,20241223,000000,3.45,3.45,3.25,3.29,23511,0
+HFFG.US,D,20241224,000000,3.31,3.31,3.2,3.28,34714,0
+HFFG.US,D,20241226,000000,3.26,3.2873,3.21,3.26,18561,0
+HFFG.US,D,20241227,000000,3.21,3.23,3.195,3.2,37768,0
+HFFG.US,D,20241230,000000,3.2,3.24,3.2,3.2,29010,0
+HFFG.US,D,20241231,000000,3.24,3.2914,3.2,3.21,50721,0
+HFFG.US,D,20250102,000000,3.25,3.28,3.2,3.22,19825,0
+HFFG.US,D,20250103,000000,3.23,3.2559,3.2,3.22,34074,0
+HFFG.US,D,20250106,000000,3.3,3.3,3.16,3.2,53628,0
+HFFG.US,D,20250107,000000,3.21,3.2337,2.93,3.02,100900,0
+HFFG.US,D,20250108,000000,3.02,3.08,3.01,3.04,37681,0
+HFFG.US,D,20250110,000000,3.02,3.02,2.8901,2.9,55668,0
+HFFG.US,D,20250113,000000,3,3,2.89,2.92,74419,0
+HFFG.US,D,20250114,000000,2.98,2.98,2.91,2.95,24410,0
+HFFG.US,D,20250115,000000,3.05,3.09,2.93,2.94,25382,0
+HFFG.US,D,20250116,000000,2.995,2.995,2.87,2.88,35038,0
+HFFG.US,D,20250117,000000,2.91,2.94,2.78,2.78,67109,0
+HFFG.US,D,20250121,000000,2.82,2.89,2.785,2.79,37693,0
+HFFG.US,D,20250122,000000,2.77,2.8215,2.73,2.74,40082,0
+HFFG.US,D,20250123,000000,2.72,2.7928,2.69,2.73,48195,0
+HFFG.US,D,20250124,000000,2.71,2.7781,2.66,2.66,34189,0
+HFFG.US,D,20250127,000000,2.66,2.7752,2.657,2.75,40013,0
+HFFG.US,D,20250128,000000,2.77,2.785,2.74,2.77,18669,0
+HFFG.US,D,20250129,000000,2.8,2.8,2.7,2.7,16714,0
+HFFG.US,D,20250130,000000,2.71,2.78,2.71,2.76,15745,0
+HFFG.US,D,20250131,000000,2.76,2.76,2.65,2.66,47743,0
+HFFG.US,D,20250203,000000,2.65,2.72,2.65,2.68,39424,0
+HFFG.US,D,20250204,000000,2.68,2.8,2.67,2.77,60006,0
+HFFG.US,D,20250205,000000,2.8,2.8,2.69,2.72,30273,0
+HFFG.US,D,20250206,000000,2.71,2.7104,2.62,2.64,23778,0
+HFFG.US,D,20250207,000000,2.61,2.65,2.6,2.6,36283,0
+HFFG.US,D,20250210,000000,2.61,2.65,2.55,2.63,51862,0
+HFFG.US,D,20250211,000000,2.6,2.66,2.56,2.6,25052,0
+HFFG.US,D,20250212,000000,2.58,2.625,2.5,2.5,52462,0
+HFFG.US,D,20250213,000000,2.53,2.6,2.44,2.55,65924,0
+HFFG.US,D,20250214,000000,2.57,2.62,2.45,2.48,33880,0
+HFFG.US,D,20250218,000000,2.49,2.58,2.41,2.47,47260,0
+HFFG.US,D,20250219,000000,2.43,2.5,2.36,2.36,41720,0
+HFFG.US,D,20250220,000000,2.37,2.37,2.07,2.16,105252,0
+HFFG.US,D,20250221,000000,2.2,2.22,2.07,2.075,168219,0
+HFFG.US,D,20250224,000000,2.08,2.1815,1.99,2.01,58610,0
+HFFG.US,D,20250225,000000,2.03,2.17,2.01,2.01,75099,0
+HFFG.US,D,20250226,000000,2,2.07,1.95,1.95,87129,0
+HFFG.US,D,20250227,000000,1.99,2,1.83,1.85,94884,0
+HFFG.US,D,20250228,000000,1.85,1.91,1.85,1.91,54268,0
+HFFG.US,D,20250303,000000,1.93,2.03,1.85,1.85,111854,0
+HFFG.US,D,20250304,000000,1.83,1.995,1.83,1.85,49935,0
+HFFG.US,D,20250305,000000,1.85,1.99,1.85,1.9,78445,0
+HFFG.US,D,20250306,000000,1.9,2,1.9,1.99,70300,0
+HFFG.US,D,20250307,000000,2,2.025,1.93,1.97,151470,0
+HFFG.US,D,20250310,000000,1.99,2.0199,1.85,1.85,112117,0
+HFFG.US,D,20250311,000000,1.88,1.92,1.83,1.85,65924,0
+HFFG.US,D,20250312,000000,1.86,1.87,1.73,1.74,115496,0
+HFFG.US,D,20250313,000000,1.74,1.765,1.7,1.7,73509,0
+HFFG.US,D,20250314,000000,1.9,2.3594,1.85,2.2,822029,0
+HFFG.US,D,20250317,000000,2.24,2.5499,2.215,2.44,266841,0
+HFFG.US,D,20250318,000000,2.45,2.85,2.44,2.79,301214,0
+HFFG.US,D,20250319,000000,2.83,2.95,2.72,2.93,324334,0
+HFFG.US,D,20250320,000000,2.96,3.63,2.96,3.55,465226,0
+HFFG.US,D,20250321,000000,3.53,3.95,3.25,3.51,672799,0
+HFFG.US,D,20250324,000000,3.6,4.25,3.6,4.165,656355,0
+HFFG.US,D,20250325,000000,4.2,4.38,3.672,4.36,540448,0
+HFFG.US,D,20250326,000000,4.4,4.88,4.06,4.79,548369,0
+HFFG.US,D,20250327,000000,4.75,4.83,4.3,4.73,304932,0
+HFFG.US,D,20250328,000000,4.66,4.66,4,4.37,436704,0
+HFFG.US,D,20250331,000000,4.24,4.93,4.2,4.9,326273,0
+HFFG.US,D,20250401,000000,4.72,4.8857,4.44,4.5,343971,0
+HFFG.US,D,20250402,000000,4.41,4.8,4.4,4.5,164928,0
+HFFG.US,D,20250403,000000,4.15,4.42,3.87,4.32,301291,0
+HFFG.US,D,20250404,000000,4.01,4.27,3.75,3.98,306513,0
+HFFG.US,D,20250407,000000,3.7,4.3,3.7,4.29,323841,0
+HFFG.US,D,20250408,000000,4.3,4.35,3.76,3.96,247242,0
+HFFG.US,D,20250409,000000,3.96,4.465,3.96,4.22,372978,0
+HFFG.US,D,20250410,000000,4.11,4.205,3.89,3.97,139052,0
+HFFG.US,D,20250411,000000,3.97,4.13,3.722,3.8,118429,0
+HFFG.US,D,20250414,000000,3.89,4.0822,3.82,3.96,145579,0
+HFFG.US,D,20250415,000000,3.93,4.18,3.9023,3.99,173963,0
+HFFG.US,D,20250416,000000,3.97,4.0499,3.8681,3.98,157508,0
+HFFG.US,D,20250417,000000,3.97,4.04,3.8704,3.92,136583,0
+HFFG.US,D,20250421,000000,3.88,3.9,3.5,3.64,193274,0
+HFFG.US,D,20250422,000000,3.73,4.11,3.62,3.99,146890,0
+HFFG.US,D,20250423,000000,4.1,4.15,3.79,3.88,144364,0
+HFFG.US,D,20250424,000000,3.88,4,3.88,3.92,90220,0
+HFFG.US,D,20250425,000000,3.88,3.9197,3.69,3.82,92262,0
+HFFG.US,D,20250428,000000,3.82,3.934201,3.7601,3.83,135076,0
+HFFG.US,D,20250429,000000,3.8,3.93,3.78,3.83,183771,0
+HFFG.US,D,20250430,000000,3.78,3.906,3.75,3.75,115638,0
+HFFG.US,D,20250501,000000,3.74,3.87,3.7,3.8,113838,0
+HFFG.US,D,20250502,000000,3.82,4.05,3.7503,3.9,211141,0
+HFFG.US,D,20250505,000000,3.83,3.9999,3.69,3.74,163004,0
+HFFG.US,D,20250506,000000,3.68,4.025,3.68,3.99,90981,0
+HFFG.US,D,20250507,000000,4.01,4.0991,3.82,3.86,85376,0
+HFFG.US,D,20250508,000000,3.88,4,3.81,3.9,66029,0
+HFFG.US,D,20250509,000000,3.9,4.355,3.9,4.35,204014,0
+HFFG.US,D,20250512,000000,4.45,4.45,3.99,4.12,239554,0
+HFFG.US,D,20250513,000000,4.12,4.145,3.7,3.76,255945,0
+HFFG.US,D,20250514,000000,3.77,3.96,3.71,3.83,156512,0
+HFFG.US,D,20250515,000000,3.84,4.2,3.77,4.13,229580,0
+HFFG.US,D,20250516,000000,4.16,4.32,4.08,4.21,218306,0
+HFFG.US,D,20250519,000000,4.11,4.17,3.9903,4.14,270107,0
+HFFG.US,D,20250520,000000,4.15,4.29,3.9963,4.22,268169,0
+HFFG.US,D,20250521,000000,4.14,4.25,4.1,4.23,225864,0
+HFFG.US,D,20250522,000000,4.23,4.245,4.03,4.03,89278,0
+HFFG.US,D,20250523,000000,4.03,4.03,3.835,3.88,130942,0
+HFFG.US,D,20250527,000000,3.94,4.02,3.9,3.93,80182,0
+HFFG.US,D,20250528,000000,3.92,3.95,3.81,3.86,48286,0
+HFFG.US,D,20250529,000000,3.88,3.945,3.835,3.88,47067,0
+HFFG.US,D,20250530,000000,3.87,3.8986,3.81,3.81,43657,0
+HFFG.US,D,20250602,000000,3.82,3.88,3.72,3.78,111444,0
+HFFG.US,D,20250603,000000,3.77,3.86,3.73,3.82,52785,0
+HFFG.US,D,20250604,000000,3.84,3.85,3.71,3.76,94338,0
+HFFG.US,D,20250605,000000,3.78,3.79,3.62,3.67,66739,0
+HFFG.US,D,20250606,000000,3.73,3.75,3.67,3.67,33300,0
+HFFG.US,D,20250609,000000,3.72,3.725,3.6294,3.63,60630,0
+HFFG.US,D,20250610,000000,3.65,3.7,3.6,3.62,33369,0
+HFFG.US,D,20250611,000000,3.65,3.65,3.5348,3.58,55513,0
+HFFG.US,D,20250612,000000,3.58,3.68,3.54,3.66,52484,0
+HFFG.US,D,20250613,000000,3.63,3.63,3.43,3.43,78086,0
+HFFG.US,D,20250616,000000,3.45,3.61,3.44,3.46,47865,0
+HFFG.US,D,20250617,000000,3.42,3.5153,3.305,3.31,34658,0
+HFFG.US,D,20250618,000000,3.29,3.41,3.25,3.33,70686,0
+HFFG.US,D,20250620,000000,3.37,3.525,3.14,3.15,120813,0
+HFFG.US,D,20250623,000000,3.15,3.26,3.02,3.12,95423,0
+HFFG.US,D,20250624,000000,3.15,3.34,3.03,3.11,80861,0
+HFFG.US,D,20250625,000000,3.09,3.175,3.025,3.06,48160,0
+HFFG.US,D,20250626,000000,3.07,3.26,3.05,3.09,81365,0
+HFFG.US,D,20250627,000000,3.09,3.25,3.05,3.22,215227,0
+HFFG.US,D,20250630,000000,3.26,3.26,3.07,3.18,85849,0
+HFFG.US,D,20250701,000000,3.19,3.38,3.19,3.3,51427,0
+HFFG.US,D,20250702,000000,3.33,3.353,3.23,3.25,58952,0
+HFFG.US,D,20250703,000000,3.25,3.45,3.25,3.34,35102,0
+HFFG.US,D,20250707,000000,3.51,3.51,3.175,3.22,69925,0
+HFFG.US,D,20250708,000000,3.24,3.31,3.23,3.26,47165,0
+HFFG.US,D,20250709,000000,3.26,3.32,3.22,3.28,34655,0
+HFFG.US,D,20250710,000000,3.27,3.32,3.22,3.23,41742,0
+HFFG.US,D,20250711,000000,3.22,3.275,3.16,3.27,61141,0
+HFFG.US,D,20250714,000000,3.27,3.4283,3.265,3.28,48294,0
+HFFG.US,D,20250715,000000,3.3,3.35,3.22,3.22,62590,0
+HFFG.US,D,20250716,000000,3.26,3.31,3.205,3.26,45460,0
+HFFG.US,D,20250717,000000,3.26,3.39,3.21,3.28,76381,0
+HFFG.US,D,20250718,000000,3.31,3.31,3.1,3.1,92612,0
+HFFG.US,D,20250721,000000,3.14,3.2275,2.98,3,82777,0
+HFFG.US,D,20250722,000000,2.98,3.06,2.93,2.95,85398,0
+HFFG.US,D,20250723,000000,2.99,3.12,2.96,3.07,65723,0
+HFFG.US,D,20250724,000000,3.07,3.07,3.01,3.03,66199,0
+HFFG.US,D,20250725,000000,3.02,3.065,3.01,3.03,33975,0
+HFFG.US,D,20250728,000000,3.02,3.035,2.96,2.99,138639,0
+HFFG.US,D,20250729,000000,3.01,3.01,2.91,2.91,90714,0
+HFFG.US,D,20250730,000000,3.06,3.07,2.6401,2.75,68163,0
+HFFG.US,D,20250731,000000,2.73,2.9,2.662,2.71,85728,0
+HFFG.US,D,20250801,000000,2.68,2.7,2.58,2.67,85615,0
+HFFG.US,D,20250804,000000,2.68,2.83,2.68,2.79,43874,0
+HFFG.US,D,20250805,000000,2.82,2.94,2.77,2.9,79292,0
+HFFG.US,D,20250806,000000,2.9,2.9,2.82,2.85,49082,0
+HFFG.US,D,20250807,000000,2.85,2.92,2.81,2.84,83554,0
+HFFG.US,D,20250808,000000,2.84,2.985,2.82,2.95,58893,0
+HFFG.US,D,20250811,000000,2.98,3.08,2.92,3.05,85981,0
+HFFG.US,D,20250812,000000,3.19,3.4,2.96,3.33,379729,0
+HFFG.US,D,20250813,000000,3.33,3.61,3.2001,3.42,198714,0
+HFFG.US,D,20250814,000000,3.4,3.475,3.26,3.41,54538,0
+HFFG.US,D,20250815,000000,3.44,3.4577,3.32,3.33,71540,0
+HFFG.US,D,20250818,000000,3.35,3.87,3.35,3.71,157179,0
+HFFG.US,D,20250819,000000,3.73,3.74,3.46,3.49,48041,0
+HFFG.US,D,20250820,000000,3.49,3.68,3.42,3.66,78519,0
+HFFG.US,D,20250821,000000,3.62,3.62,3.48,3.52,40515,0
+HFFG.US,D,20250822,000000,3.58,3.74,3.4495,3.69,173536,0
+HFFG.US,D,20250825,000000,3.76,3.76,3.49,3.49,135043,0
+HFFG.US,D,20250826,000000,3.59,3.59,3.43,3.46,73476,0
+HFFG.US,D,20250827,000000,3.55,3.55,3.37,3.49,89028,0
+HFFG.US,D,20250828,000000,3.56,3.56,3.38,3.39,34616,0
+HFFG.US,D,20250829,000000,3.4,3.4,3.255,3.28,39536,0
+HFFG.US,D,20250902,000000,3.21,3.28,3.15,3.22,53217,0
+HFFG.US,D,20250903,000000,3.19,3.21,3.12,3.19,51280,0
+HFFG.US,D,20250904,000000,3.19,3.21,3.12,3.18,35122,0
+HFFG.US,D,20250905,000000,3.19,3.285,3.06,3.09,45624,0
+HFFG.US,D,20250908,000000,3.08,3.0899,3.05,3.06,63833,0
+HFFG.US,D,20250909,000000,3.06,3.278,3.06,3.12,48904,0
+HFFG.US,D,20250910,000000,3.13,3.14,3.06,3.1,26190,0
+HFFG.US,D,20250911,000000,3.162,3.33,3.162,3.32,32668,0
+HFFG.US,D,20250912,000000,3.3,3.3,3.2,3.22,14108,0
+HFFG.US,D,20250915,000000,3.24,3.35,3.225,3.33,26791,0
+HFFG.US,D,20250916,000000,3.32,3.46,3.2637,3.3,42571,0
+HFFG.US,D,20250917,000000,3.31,3.44,3.26,3.27,72217,0
+HFFG.US,D,20250918,000000,3.29,3.48,3.28,3.43,83637,0
+HFFG.US,D,20250919,000000,3.44,3.49,3.31,3.4,247668,0
+HFFG.US,D,20250922,000000,3.34,3.59,3.34,3.44,119378,0
+HFFG.US,D,20250923,000000,3.45,3.57,3.36,3.44,77021,0
+HFFG.US,D,20250924,000000,3.43,3.465,3.37,3.39,31621,0
+HFFG.US,D,20250925,000000,3.38,3.455,3.35,3.38,61167,0
+HFFG.US,D,20250926,000000,3.1,3.11,2.68,2.76,395522,0
+HFFG.US,D,20250929,000000,2.8,3.0389,2.72,2.755,184885,0
+HFFG.US,D,20250930,000000,2.76,2.8828,2.701,2.76,104831,0
+HFFG.US,D,20251001,000000,2.76,2.78,2.68,2.73,46433,0
+HFFG.US,D,20251002,000000,2.73,2.75,2.631,2.72,81200,0
+HFFG.US,D,20251003,000000,2.72,2.8343,2.64,2.74,102053,0
+HFFG.US,D,20251006,000000,2.73,2.75,2.63,2.63,90191,0
+HFFG.US,D,20251007,000000,2.65,2.6799,2.51,2.58,94109,0
+HFFG.US,D,20251008,000000,2.61,2.67,2.56,2.63,42412,0
+HFFG.US,D,20251009,000000,2.63,2.645,2.56,2.56,32634,0
+HFFG.US,D,20251010,000000,2.58,2.7788,2.4,2.41,123917,0
+HFFG.US,D,20251013,000000,2.45,2.57,2.45,2.57,91924,0
+HFFG.US,D,20251014,000000,2.53,2.5842,2.42,2.42,125935,0
+HFFG.US,D,20251015,000000,2.44,2.4794,2.365,2.39,111562,0
+HFFG.US,D,20251016,000000,2.4,2.51,2.36,2.4,94088,0
+HFFG.US,D,20251017,000000,2.36,2.41,2.32,2.37,74105,0
+HFFG.US,D,20251020,000000,2.4,2.62,2.4,2.59,85257,0
+HFFG.US,D,20251021,000000,2.59,2.6,2.43,2.43,61320,0
+HFFG.US,D,20251022,000000,2.45,2.59,2.37,2.4,71108,0
+HFFG.US,D,20251023,000000,2.47,2.495,2.35,2.39,91430,0
+HFFG.US,D,20251024,000000,2.4,2.4899,2.33,2.35,76074,0
+HFFG.US,D,20251027,000000,2.37,2.4612,2.25,2.25,119414,0
+HFFG.US,D,20251028,000000,2.27,2.34,2.2,2.2,109050,0
+HFFG.US,D,20251029,000000,2.21,2.41,2.15,2.16,121442,0
+HFFG.US,D,20251030,000000,2.15,2.27,2.1001,2.13,106955,0
+HFFG.US,D,20251031,000000,2.15,2.25,2.1,2.16,82823,0
+HFFG.US,D,20251103,000000,2.13,2.17,2.11,2.15,61062,0
+HFFG.US,D,20251104,000000,2.1,2.3351,2.1,2.25,136168,0
+HFFG.US,D,20251105,000000,2.25,2.41,2.18,2.39,96474,0
+HFFG.US,D,20251106,000000,2.37,2.44,2.2501,2.38,126296,0
+HFFG.US,D,20251107,000000,2.37,2.41,2.335,2.38,79218,0
+HFFG.US,D,20251110,000000,2.39,2.42,2.32,2.34,110235,0
+HFFG.US,D,20251111,000000,2.35,2.35,2.2,2.23,75312,0
+HFFG.US,D,20251112,000000,2.23,2.33,2.1953,2.3,79455,0
+HFFG.US,D,20251113,000000,2.3,2.3,2.21,2.24,85546,0
+HFFG.US,D,20251114,000000,2.23,2.27,2.22,2.24,47995,0
+HFFG.US,D,20251117,000000,2.21,2.25,2.18,2.21,114624,0
+HFFG.US,D,20251118,000000,2.23,2.3,2.21,2.23,42548,0
+HFFG.US,D,20251119,000000,2.22,2.26,2.22,2.23,34983,0
+HFFG.US,D,20251120,000000,2.23,2.265,2.21,2.21,43840,0
+HFFG.US,D,20251121,000000,2.2,2.37,2.2,2.37,89289,0
+HFFG.US,D,20251124,000000,2.38,2.43,2.3,2.37,55687,0
+HFFG.US,D,20251125,000000,2.41,2.44,2.345,2.41,47961,0
+HFFG.US,D,20251126,000000,2.4,2.58,2.4,2.54,111000,0
+HFFG.US,D,20251128,000000,2.54,2.55,2.395,2.51,116805,0
+HFFG.US,D,20251201,000000,2.47,2.47,2.4,2.43,65685,0
+HFFG.US,D,20251202,000000,2.44,2.5089,2.44,2.49,55329,0
+HFFG.US,D,20251203,000000,2.52,2.56,2.49,2.53,78595,0
+HFFG.US,D,20251204,000000,2.52,2.63,2.465,2.61,74782,0
+HFFG.US,D,20251205,000000,2.63,2.65,2.6,2.61,86856,0
+HFFG.US,D,20251208,000000,2.62,2.78,2.61,2.68,101372,0
+HFFG.US,D,20251209,000000,2.7,2.785,2.68,2.69,128207,0
+HFFG.US,D,20251210,000000,2.69,2.7268,2.55,2.62,135174,0
+HFFG.US,D,20251211,000000,2.62,2.65,2.54,2.64,86743,0
+HFFG.US,D,20251212,000000,2.6,2.65,2.56,2.57,69354,0
+HFFG.US,D,20251215,000000,2.61,2.675,2.54,2.61,119468,0
+HFFG.US,D,20251216,000000,2.6,2.605,2.52,2.56,79289,0
+HFFG.US,D,20251217,000000,2.55,2.66,2.55,2.6,88586,0
+HFFG.US,D,20251218,000000,2.6,2.6,2.47,2.51,95641,0
+HFFG.US,D,20251219,000000,2.49,2.5,2.32,2.41,182992,0
+HFFG.US,D,20251222,000000,2.4,2.4,2.16,2.185,133582,0
+HFFG.US,D,20251223,000000,2.19,2.23,2.18,2.21,84335,0
+HFFG.US,D,20251224,000000,2.24,2.25,2.16,2.24,85316,0
+HFFG.US,D,20251226,000000,2.24,2.29,2.195,2.25,71500,0
+HFFG.US,D,20251229,000000,2.25,2.25,2.12,2.14,140724,0
+HFFG.US,D,20251230,000000,2.14,2.2354,2.11,2.17,118285,0
+HFFG.US,D,20251231,000000,2.16,2.206,2.11,2.15,159452,0
+HFFG.US,D,20260102,000000,2.2,2.2,2.1,2.18,122922,0
+HFFG.US,D,20260105,000000,2.2,2.29,2.17,2.27,172857,0
+HFFG.US,D,20260106,000000,2.26,2.29,2.22,2.25,152534,0
+HFFG.US,D,20260107,000000,2.26,2.26,2.12,2.13,193627,0
+HFFG.US,D,20260108,000000,2.12,2.21,2.12,2.19,100539,0
+HFFG.US,D,20260109,000000,2.19,2.309,2.11,2.24,173010,0
+HFFG.US,D,20260112,000000,2.26,2.26,2.2,2.24,56326,0
+HFFG.US,D,20260113,000000,2.2,2.2499,2.16,2.18,136148,0
+HFFG.US,D,20260114,000000,2.18,2.245,2.16,2.19,55471,0
+HFFG.US,D,20260115,000000,2.17,2.26,2.16,2.17,149048,0
+HFFG.US,D,20260116,000000,2.16,2.19,2.12,2.13,112600,0
+HFFG.US,D,20260120,000000,2.11,2.19,2.105,2.14,91882,0
+HFFG.US,D,20260121,000000,2.14,2.2,2.13,2.19,75978,0
+HFFG.US,D,20260122,000000,2.2,2.23,2.175,2.19,48434,0
+HFFG.US,D,20260123,000000,2.18,2.2,2.17,2.17,37308,0
+HFFG.US,D,20260126,000000,2.17,2.19,2.12,2.15,63596,0
+HFFG.US,D,20260127,000000,2.15,2.2178,2.1,2.15,90312,0
+HFFG.US,D,20260128,000000,2.16,2.16,2.01,2.02,241402,0
+HFFG.US,D,20260129,000000,2.04,2.04,1.92,1.94,161878,0
+HFFG.US,D,20260130,000000,1.91,1.97,1.85,1.91,177387,0
+HFFG.US,D,20260202,000000,1.91,1.975,1.9,1.92,106522,0
+HFFG.US,D,20260203,000000,1.92,1.92,1.76,1.77,173803,0
+HFFG.US,D,20260204,000000,1.78,1.84,1.72,1.74,149370,0
+HFFG.US,D,20260205,000000,1.74,1.74,1.57,1.62,247645,0
+HFFG.US,D,20260206,000000,1.65,1.735,1.62,1.7,269526,0
+HFFG.US,D,20260209,000000,1.73,1.7499,1.645,1.68,182661,0
+HFFG.US,D,20260210,000000,1.67,1.72,1.58,1.6,284783,0
+HFFG.US,D,20260211,000000,1.63,1.63,1.52,1.56,137001,0
+HFFG.US,D,20260212,000000,1.57,1.57,1.47,1.5,269213,0
+HFFG.US,D,20260213,000000,1.48,1.535,1.47,1.48,159015,0
+HFFG.US,D,20260217,000000,1.48,1.5426,1.4,1.43,225390,0
+HFFG.US,D,20260218,000000,1.45,1.45,1.39,1.415,153939,0
diff --git a/daily/us/nasdaq stocks/1/hgbl.us.txt b/daily/us/nasdaq stocks/1/hgbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0af108858adfb7245a7fdd267110cdab6874d18b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hgbl.us.txt	
@@ -0,0 +1,1373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HGBL.US,D,20200901,000000,3.65,3.65,3.13,3.55,63703,0
+HGBL.US,D,20200902,000000,3.55,3.55,3.3853,3.45,27032,0
+HGBL.US,D,20200903,000000,3.34,3.4782,2.92,2.92,57111,0
+HGBL.US,D,20200904,000000,2.85,2.975,2.35,2.78,122161,0
+HGBL.US,D,20200908,000000,2.64,2.72,2.38,2.39,70622,0
+HGBL.US,D,20200909,000000,2.4,2.62,2.3,2.3,41514,0
+HGBL.US,D,20200910,000000,2.42,2.42,2.3546,2.39,64523,0
+HGBL.US,D,20200911,000000,2.39,2.39,2.32,2.3555,26406,0
+HGBL.US,D,20200914,000000,2.38,2.61,2.3249,2.55,50824,0
+HGBL.US,D,20200915,000000,2.6,2.6,2.52,2.57,13428,0
+HGBL.US,D,20200916,000000,2.57,2.57,2.5,2.52,17350,0
+HGBL.US,D,20200917,000000,2.36,2.52,2.36,2.52,17944,0
+HGBL.US,D,20200918,000000,2.4902,2.52,2.465,2.51,12610,0
+HGBL.US,D,20200921,000000,2.51,2.52,2.45,2.51,59523,0
+HGBL.US,D,20200922,000000,2.45,2.45,2.3,2.31,30874,0
+HGBL.US,D,20200923,000000,2.3,2.3822,2.3,2.3,25934,0
+HGBL.US,D,20200924,000000,2.26,2.4,2.25,2.35,18411,0
+HGBL.US,D,20200925,000000,2.38,2.45,2.25,2.25,13210,0
+HGBL.US,D,20200928,000000,2.25,2.4086,2.25,2.2802,32578,0
+HGBL.US,D,20200929,000000,2.341,2.3787,2.05,2.16,102068,0
+HGBL.US,D,20200930,000000,2.23,2.41,2.2,2.29,12727,0
+HGBL.US,D,20201001,000000,2.29,2.4,2.01,2.02,155721,0
+HGBL.US,D,20201002,000000,1.76,1.8899,1.73,1.73,792278,0
+HGBL.US,D,20201005,000000,1.73,1.9,1.73,1.895,515279,0
+HGBL.US,D,20201006,000000,1.9,1.98,1.85,1.9,170388,0
+HGBL.US,D,20201007,000000,2,2.11,1.975,2.02,515889,0
+HGBL.US,D,20201008,000000,2.1,2.12,1.915,1.92,387978,0
+HGBL.US,D,20201009,000000,1.99,1.99,1.7995,1.86,354719,0
+HGBL.US,D,20201012,000000,1.87,2,1.82,1.93,735394,0
+HGBL.US,D,20201013,000000,1.93,1.94,1.82,1.85,162389,0
+HGBL.US,D,20201014,000000,1.85,1.88,1.75,1.84,171105,0
+HGBL.US,D,20201015,000000,1.82,1.86,1.81,1.85,38805,0
+HGBL.US,D,20201016,000000,1.89,1.94,1.8773,1.93,121143,0
+HGBL.US,D,20201019,000000,1.9,1.95,1.9,1.92,47458,0
+HGBL.US,D,20201020,000000,1.92,1.93,1.83,1.88,106668,0
+HGBL.US,D,20201021,000000,1.9,1.9119,1.83,1.86,69901,0
+HGBL.US,D,20201022,000000,1.8673,1.87,1.77,1.79,148870,0
+HGBL.US,D,20201023,000000,1.87,1.87,1.77,1.85,28602,0
+HGBL.US,D,20201026,000000,1.85,1.85,1.73,1.76,87235,0
+HGBL.US,D,20201027,000000,1.76,1.77,1.7,1.71,96160,0
+HGBL.US,D,20201028,000000,1.67,1.7556,1.67,1.72,28473,0
+HGBL.US,D,20201029,000000,1.75,1.8,1.7355,1.8,35320,0
+HGBL.US,D,20201030,000000,1.7912,1.7912,1.64,1.7,78985,0
+HGBL.US,D,20201102,000000,1.72,1.72,1.65,1.69,79939,0
+HGBL.US,D,20201103,000000,1.7,1.82,1.7,1.78,128992,0
+HGBL.US,D,20201104,000000,1.84,1.84,1.65,1.73,62110,0
+HGBL.US,D,20201105,000000,1.73,1.8,1.7,1.77,29479,0
+HGBL.US,D,20201106,000000,1.78,1.8,1.734,1.77,42425,0
+HGBL.US,D,20201109,000000,1.85,1.85,1.77,1.8,45250,0
+HGBL.US,D,20201110,000000,1.81,1.89,1.7,1.72,195397,0
+HGBL.US,D,20201111,000000,1.75,1.7502,1.68,1.69,70782,0
+HGBL.US,D,20201112,000000,1.73,1.73,1.51,1.56,311807,0
+HGBL.US,D,20201113,000000,1.56,1.6227,1.54,1.57,111170,0
+HGBL.US,D,20201116,000000,1.585,1.5985,1.48,1.51,286824,0
+HGBL.US,D,20201117,000000,1.54,1.6505,1.5,1.61,177172,0
+HGBL.US,D,20201118,000000,1.62,1.65,1.61,1.64,54047,0
+HGBL.US,D,20201119,000000,1.61,1.6701,1.54,1.5699,90254,0
+HGBL.US,D,20201120,000000,1.57,1.64,1.5501,1.6,90950,0
+HGBL.US,D,20201123,000000,1.57,1.65,1.56,1.57,83188,0
+HGBL.US,D,20201124,000000,1.57,1.65,1.51,1.62,337956,0
+HGBL.US,D,20201125,000000,1.65,1.65,1.52,1.59,190731,0
+HGBL.US,D,20201127,000000,1.63,1.65,1.55,1.5999,73469,0
+HGBL.US,D,20201130,000000,1.64,1.7,1.55,1.7,168403,0
+HGBL.US,D,20201201,000000,1.73,1.75,1.57,1.66,212288,0
+HGBL.US,D,20201202,000000,1.68,1.77,1.635,1.75,169139,0
+HGBL.US,D,20201203,000000,1.78,1.7838,1.685,1.75,54932,0
+HGBL.US,D,20201204,000000,1.72,1.93,1.72,1.9,125562,0
+HGBL.US,D,20201207,000000,1.93,2.1,1.89,2.06,325818,0
+HGBL.US,D,20201208,000000,2.08,2.18,2.005,2.17,184254,0
+HGBL.US,D,20201209,000000,2.16,2.16,2.05,2.07,88969,0
+HGBL.US,D,20201210,000000,2.08,2.18,2.05,2.15,92954,0
+HGBL.US,D,20201211,000000,2.17,2.18,2.11,2.18,82076,0
+HGBL.US,D,20201214,000000,2.19,2.39,2.16,2.35,291282,0
+HGBL.US,D,20201215,000000,2.31,2.5,2.25,2.5,265810,0
+HGBL.US,D,20201216,000000,2.5,2.75,2.47,2.74,492179,0
+HGBL.US,D,20201217,000000,2.79,3.25,2.69,3.25,792407,0
+HGBL.US,D,20201218,000000,3.25,3.27,3.02,3.04,916366,0
+HGBL.US,D,20201221,000000,2.93,3.11,2.54,3.01,428374,0
+HGBL.US,D,20201222,000000,2.97,3.28,2.97,3.28,394039,0
+HGBL.US,D,20201223,000000,3.28,3.285,3.1,3.14,99688,0
+HGBL.US,D,20201224,000000,3.12,3.19,3,3.13,26505,0
+HGBL.US,D,20201228,000000,3.15,3.17,3.08,3.15,56385,0
+HGBL.US,D,20201229,000000,3.15,3.15,2.9,2.98,85888,0
+HGBL.US,D,20201230,000000,2.97,2.99,2.9,2.97,44066,0
+HGBL.US,D,20201231,000000,2.97,2.97,2.6,2.66,85789,0
+HGBL.US,D,20210104,000000,2.73,2.88,2.6331,2.87,43878,0
+HGBL.US,D,20210105,000000,2.85,2.94,2.79,2.9,65006,0
+HGBL.US,D,20210106,000000,2.94,2.94,2.68,2.77,52465,0
+HGBL.US,D,20210107,000000,2.77,2.92,2.63,2.67,59437,0
+HGBL.US,D,20210108,000000,2.65,2.73,2.53,2.71,57997,0
+HGBL.US,D,20210111,000000,2.73,2.84,2.6201,2.84,20758,0
+HGBL.US,D,20210112,000000,2.95,3.04,2.8,2.98,247164,0
+HGBL.US,D,20210113,000000,3.03,3.29,2.9303,2.96,143168,0
+HGBL.US,D,20210114,000000,2.94,3.19,2.9359,3.13,142910,0
+HGBL.US,D,20210115,000000,3.09,3.09,2.95,2.98,36138,0
+HGBL.US,D,20210119,000000,2.99,3.19,2.98,3.04,111055,0
+HGBL.US,D,20210120,000000,3.05,3.07,2.83,2.95,81394,0
+HGBL.US,D,20210121,000000,2.99,2.99,2.89,2.905,53723,0
+HGBL.US,D,20210122,000000,2.89,3,2.7236,2.99,55029,0
+HGBL.US,D,20210125,000000,2.96,3,2.84,2.99,131813,0
+HGBL.US,D,20210126,000000,3,3.2,3,3.18,84780,0
+HGBL.US,D,20210127,000000,3.08,3.1899,2.88,2.89,61732,0
+HGBL.US,D,20210128,000000,2.81,3,2.7918,3,39926,0
+HGBL.US,D,20210129,000000,3,3,2.88,2.98,20418,0
+HGBL.US,D,20210201,000000,3,3.04,2.8901,3.04,111884,0
+HGBL.US,D,20210202,000000,3.1,3.1,2.98,3.02,42821,0
+HGBL.US,D,20210203,000000,3.07,3.07,2.98,3.02,64061,0
+HGBL.US,D,20210204,000000,3,3.1,2.95,3.07,176629,0
+HGBL.US,D,20210205,000000,3.09,3.4617,3.0301,3.17,233113,0
+HGBL.US,D,20210208,000000,3.25,3.3,3.11,3.19,48282,0
+HGBL.US,D,20210209,000000,3.19,3.2,3.12,3.15,42562,0
+HGBL.US,D,20210210,000000,3.13,3.16,3.02,3.13,145186,0
+HGBL.US,D,20210211,000000,3.11,3.1633,3.05,3.06,67643,0
+HGBL.US,D,20210212,000000,3.04,3.1088,2.81,2.96,134693,0
+HGBL.US,D,20210216,000000,2.97,3.12,2.97,3.01,54939,0
+HGBL.US,D,20210217,000000,3.03,3.1,2.94,3.08,63973,0
+HGBL.US,D,20210218,000000,3.66,4.2,3.21,3.27,5206840,0
+HGBL.US,D,20210219,000000,3.1713,3.26,3.1,3.15,317892,0
+HGBL.US,D,20210222,000000,3.1,3.26,3,3.24,251873,0
+HGBL.US,D,20210223,000000,3.18,3.25,3,3.21,166757,0
+HGBL.US,D,20210224,000000,3.19,3.3,3.06,3.15,155859,0
+HGBL.US,D,20210225,000000,3.14,3.19,3.09,3.12,77779,0
+HGBL.US,D,20210226,000000,3.07,3.53,2.95,3.5,260466,0
+HGBL.US,D,20210301,000000,3.62,3.62,3.33,3.45,124924,0
+HGBL.US,D,20210302,000000,3.4,3.4,3.31,3.37,65139,0
+HGBL.US,D,20210303,000000,3.29,3.42,3.23,3.25,101293,0
+HGBL.US,D,20210304,000000,3.23,3.4452,3.03,3.33,226294,0
+HGBL.US,D,20210305,000000,3.28,3.28,3,3.08,93363,0
+HGBL.US,D,20210308,000000,3.1,3.1712,2.96,3.07,168887,0
+HGBL.US,D,20210309,000000,3.31,3.33,2.91,2.94,346902,0
+HGBL.US,D,20210310,000000,3,3.04,2.91,3,287279,0
+HGBL.US,D,20210311,000000,3,3.0898,2.92,2.99,411789,0
+HGBL.US,D,20210312,000000,3,3.039,2.94,3,142960,0
+HGBL.US,D,20210315,000000,3,3,2.9,2.94,135789,0
+HGBL.US,D,20210316,000000,3,3,2.94,2.97,93147,0
+HGBL.US,D,20210317,000000,2.97,2.99,2.86,2.99,183103,0
+HGBL.US,D,20210318,000000,2.95,3,2.9,2.95,136185,0
+HGBL.US,D,20210319,000000,2.96,3,2.94,3,101226,0
+HGBL.US,D,20210322,000000,2.99,3.1399,2.93,3.12,554149,0
+HGBL.US,D,20210323,000000,3.05,3.05,2.9,2.94,124491,0
+HGBL.US,D,20210324,000000,2.93,2.99,2.8664,2.94,83210,0
+HGBL.US,D,20210325,000000,2.9,2.99,2.835,2.95,113879,0
+HGBL.US,D,20210326,000000,2.97,2.97,2.885,2.95,187533,0
+HGBL.US,D,20210329,000000,2.89,2.96,2.81,2.84,169151,0
+HGBL.US,D,20210330,000000,2.82,2.89,2.72,2.8,121925,0
+HGBL.US,D,20210331,000000,2.8,2.8899,2.74,2.85,81025,0
+HGBL.US,D,20210401,000000,2.87,2.97,2.8,2.93,49727,0
+HGBL.US,D,20210405,000000,2.97,3.03,2.9501,3,77502,0
+HGBL.US,D,20210406,000000,3.03,3.03,2.96,2.96,25449,0
+HGBL.US,D,20210407,000000,2.97,3.015,2.97,3,44129,0
+HGBL.US,D,20210408,000000,3,3.02,2.95,3.02,69874,0
+HGBL.US,D,20210409,000000,2.98,3,2.97,2.98,9403,0
+HGBL.US,D,20210412,000000,2.98,3.02,2.96,3,57801,0
+HGBL.US,D,20210413,000000,3.04,3.04,2.96,3,31144,0
+HGBL.US,D,20210414,000000,3.03,3.11,3,3.08,36888,0
+HGBL.US,D,20210415,000000,3.1,3.1,2.96,2.98,44623,0
+HGBL.US,D,20210416,000000,2.99,3.165,2.93,3.13,137107,0
+HGBL.US,D,20210419,000000,3.23,3.23,3.14,3.18,105162,0
+HGBL.US,D,20210420,000000,3.18,3.18,3.022,3.04,34830,0
+HGBL.US,D,20210421,000000,3.05,3.1,3.01,3.05,36090,0
+HGBL.US,D,20210422,000000,3.05,3.06,2.9,2.91,71359,0
+HGBL.US,D,20210423,000000,2.93,2.9989,2.82,2.95,59279,0
+HGBL.US,D,20210426,000000,2.97,3.03,2.935,2.96,88851,0
+HGBL.US,D,20210427,000000,2.96,3,2.9201,2.97,24738,0
+HGBL.US,D,20210428,000000,2.99,3.06,2.959,3.0513,81500,0
+HGBL.US,D,20210429,000000,3.05,3.18,3.0401,3.18,63918,0
+HGBL.US,D,20210430,000000,3.16,3.17,3.05,3.13,35260,0
+HGBL.US,D,20210503,000000,3.15,3.18,3.08,3.14,44281,0
+HGBL.US,D,20210504,000000,3.1352,3.1352,3,3.02,46164,0
+HGBL.US,D,20210505,000000,3.06,3.06,3,3.0123,18173,0
+HGBL.US,D,20210506,000000,3.01,3.01,2.94,2.95,23957,0
+HGBL.US,D,20210507,000000,3.02,3.16,2.98,3.12,66250,0
+HGBL.US,D,20210510,000000,3.05,3.17,3.0402,3.07,28108,0
+HGBL.US,D,20210511,000000,3,3.1,3,3.07,18146,0
+HGBL.US,D,20210512,000000,3.01,3.1,3.01,3.03,22450,0
+HGBL.US,D,20210513,000000,3.05,3.18,3.0001,3.06,60763,0
+HGBL.US,D,20210514,000000,3.06,3.1,2.9166,2.92,26969,0
+HGBL.US,D,20210517,000000,2.95,2.97,2.85,2.92,95192,0
+HGBL.US,D,20210518,000000,2.91,2.999,2.8,2.94,52242,0
+HGBL.US,D,20210519,000000,2.81,2.98,2.81,2.93,11099,0
+HGBL.US,D,20210520,000000,2.87,2.96,2.87,2.9501,43761,0
+HGBL.US,D,20210521,000000,2.97,2.97,2.94,2.97,14231,0
+HGBL.US,D,20210524,000000,2.99,3.02,2.88,2.88,57429,0
+HGBL.US,D,20210525,000000,2.9,2.9199,2.78,2.78,57538,0
+HGBL.US,D,20210526,000000,2.77,2.84,2.75,2.75,25855,0
+HGBL.US,D,20210527,000000,2.75,2.8,2.75,2.79,14309,0
+HGBL.US,D,20210528,000000,2.81,2.89,2.7649,2.83,5866,0
+HGBL.US,D,20210601,000000,2.75,2.86,2.75,2.81,66174,0
+HGBL.US,D,20210602,000000,2.84,2.84,2.75,2.75,14204,0
+HGBL.US,D,20210603,000000,2.75,2.83,2.61,2.72,59980,0
+HGBL.US,D,20210604,000000,2.7,2.7235,2.6,2.7,38391,0
+HGBL.US,D,20210607,000000,2.69,2.78,2.66,2.7683,28503,0
+HGBL.US,D,20210608,000000,2.76,2.81,2.76,2.8,21574,0
+HGBL.US,D,20210609,000000,2.8,2.88,2.7997,2.86,41550,0
+HGBL.US,D,20210610,000000,2.88,2.93,2.86,2.8832,44860,0
+HGBL.US,D,20210611,000000,2.9,2.93,2.86,2.88,32514,0
+HGBL.US,D,20210614,000000,2.86,2.89,2.72,2.74,15709,0
+HGBL.US,D,20210615,000000,2.73,2.81,2.655,2.655,17245,0
+HGBL.US,D,20210616,000000,2.61,2.65,2.57,2.57,50772,0
+HGBL.US,D,20210617,000000,2.5951,2.605,2.44,2.5,43141,0
+HGBL.US,D,20210618,000000,2.46,2.58,2.46,2.52,9875,0
+HGBL.US,D,20210621,000000,2.51,2.57,2.48,2.53,45114,0
+HGBL.US,D,20210622,000000,2.5,2.53,2.47,2.5,24721,0
+HGBL.US,D,20210623,000000,2.48,2.53,2.47,2.5,23286,0
+HGBL.US,D,20210624,000000,2.49,2.52,2.47,2.48,39681,0
+HGBL.US,D,20210625,000000,2.5,2.8,2.5,2.77,113985,0
+HGBL.US,D,20210628,000000,2.7,2.78,2.61,2.64,42582,0
+HGBL.US,D,20210629,000000,2.5,2.5899,2.44,2.45,37128,0
+HGBL.US,D,20210630,000000,2.49,2.5597,2.43,2.53,33314,0
+HGBL.US,D,20210701,000000,2.55,2.56,2.48,2.48,21836,0
+HGBL.US,D,20210702,000000,2.46,2.5299,2.46,2.48,8485,0
+HGBL.US,D,20210706,000000,2.43,2.44,2.36,2.37,63367,0
+HGBL.US,D,20210707,000000,2.36,2.44,2.083,2.25,168593,0
+HGBL.US,D,20210708,000000,2.25,2.25,2.06,2.16,69100,0
+HGBL.US,D,20210709,000000,2.1814,2.1899,2,2.155,95747,0
+HGBL.US,D,20210712,000000,2.1,2.17,2.01,2.07,89242,0
+HGBL.US,D,20210713,000000,2.08,2.1,2.05,2.09,25529,0
+HGBL.US,D,20210714,000000,2.06,2.1,2.06,2.07,17302,0
+HGBL.US,D,20210715,000000,2.04,2.12,1.93,2.02,38845,0
+HGBL.US,D,20210716,000000,2.06,2.06,1.75,1.88,77347,0
+HGBL.US,D,20210719,000000,1.88,1.97,1.88,1.95,33447,0
+HGBL.US,D,20210720,000000,1.98,2.16,1.962,2.06,52190,0
+HGBL.US,D,20210721,000000,2.1273,2.18,2.12,2.15,31041,0
+HGBL.US,D,20210722,000000,2.175,2.19,2.15,2.19,8082,0
+HGBL.US,D,20210723,000000,2.14,2.18,1.99,1.99,33124,0
+HGBL.US,D,20210726,000000,1.97,2.07,1.97,2,18608,0
+HGBL.US,D,20210727,000000,1.98,1.99,1.91,1.95,5582,0
+HGBL.US,D,20210728,000000,1.9399,1.99,1.88,1.88,91924,0
+HGBL.US,D,20210729,000000,1.91,1.93,1.88,1.92,44007,0
+HGBL.US,D,20210730,000000,1.9577,2.03,1.91,2.03,33971,0
+HGBL.US,D,20210802,000000,2.05,2.1,2.02,2.02,54736,0
+HGBL.US,D,20210803,000000,2.0723,2.0723,1.98,2.03,13668,0
+HGBL.US,D,20210804,000000,2.0201,2.0401,2.01,2.0147,4199,0
+HGBL.US,D,20210805,000000,2.04,2.05,2.01,2.04,9783,0
+HGBL.US,D,20210806,000000,2.04,2.07,2.01,2.03,41764,0
+HGBL.US,D,20210809,000000,2.04,2.05,2.03,2.03,5487,0
+HGBL.US,D,20210810,000000,2.04,2.15,2.02,2.11,18960,0
+HGBL.US,D,20210811,000000,2.06,2.18,2.06,2.165,27238,0
+HGBL.US,D,20210812,000000,2.14,2.15,2.05,2.05,14610,0
+HGBL.US,D,20210813,000000,1.92,1.95,1.76,1.77,120087,0
+HGBL.US,D,20210816,000000,1.76,1.87,1.76,1.792,42331,0
+HGBL.US,D,20210817,000000,1.77,1.83,1.76,1.79,19725,0
+HGBL.US,D,20210818,000000,1.79,1.79,1.76,1.78,14349,0
+HGBL.US,D,20210819,000000,1.78,1.84,1.78,1.78,137691,0
+HGBL.US,D,20210820,000000,1.7903,1.8,1.775,1.78,19877,0
+HGBL.US,D,20210823,000000,1.78,1.78,1.73,1.74,676963,0
+HGBL.US,D,20210824,000000,1.8,1.93,1.72,1.78,850232,0
+HGBL.US,D,20210825,000000,1.85,2.25,1.8,2.05,850084,0
+HGBL.US,D,20210826,000000,2.07,2.2,2.065,2.13,141723,0
+HGBL.US,D,20210827,000000,2.07,2.15,2.07,2.09,132228,0
+HGBL.US,D,20210830,000000,2.25,2.29,2.14,2.18,94283,0
+HGBL.US,D,20210831,000000,2.17,2.205,2.05,2.06,70309,0
+HGBL.US,D,20210901,000000,2.1,2.16,2.06,2.12,89213,0
+HGBL.US,D,20210902,000000,2.15,2.2,2.126,2.19,67027,0
+HGBL.US,D,20210903,000000,2.21,2.2149,2.09,2.14,31571,0
+HGBL.US,D,20210907,000000,2.14,2.14,2.0717,2.11,35082,0
+HGBL.US,D,20210908,000000,2.09,2.16,2.09,2.16,16002,0
+HGBL.US,D,20210909,000000,2.13,2.2187,2.1235,2.19,40354,0
+HGBL.US,D,20210910,000000,2.19,2.2185,2.1618,2.17,18272,0
+HGBL.US,D,20210913,000000,2.15,2.1567,2.1,2.1,16449,0
+HGBL.US,D,20210914,000000,2.1,2.12,2.0177,2.07,52247,0
+HGBL.US,D,20210915,000000,2.13,2.13,2,2.05,49796,0
+HGBL.US,D,20210916,000000,2.04,2.0417,2.0004,2.02,23455,0
+HGBL.US,D,20210917,000000,2.03,2.17,2.02,2.17,19971,0
+HGBL.US,D,20210920,000000,2.17,2.18,2.0601,2.17,25892,0
+HGBL.US,D,20210921,000000,2.19,2.19,2.0914,2.1,28528,0
+HGBL.US,D,20210922,000000,2.1,2.1,2.02,2.0724,55429,0
+HGBL.US,D,20210923,000000,2.05,2.09,2.01,2.04,75493,0
+HGBL.US,D,20210924,000000,2.02,2.0214,2,2.01,35646,0
+HGBL.US,D,20210927,000000,2,2.02,1.97,2,42025,0
+HGBL.US,D,20210928,000000,2.01,2.0149,1.97,1.97,40493,0
+HGBL.US,D,20210929,000000,1.97,2,1.9524,1.97,24190,0
+HGBL.US,D,20210930,000000,1.9659,1.9659,1.92,1.96,28950,0
+HGBL.US,D,20211001,000000,1.95,1.95,1.9,1.91,28948,0
+HGBL.US,D,20211004,000000,1.9,1.97,1.9,1.955,26121,0
+HGBL.US,D,20211005,000000,1.95,2.035,1.935,1.98,21792,0
+HGBL.US,D,20211006,000000,1.94,1.99,1.92,1.98,39507,0
+HGBL.US,D,20211007,000000,1.93,1.98,1.93,1.96,23337,0
+HGBL.US,D,20211008,000000,1.95,1.9601,1.95,1.9601,901,0
+HGBL.US,D,20211011,000000,1.97,1.98,1.91,1.9169,15428,0
+HGBL.US,D,20211012,000000,1.9001,2.05,1.9,1.93,85224,0
+HGBL.US,D,20211013,000000,1.98,1.99,1.92,1.96,16496,0
+HGBL.US,D,20211014,000000,1.94,2,1.92,1.9821,31946,0
+HGBL.US,D,20211015,000000,1.97,1.97,1.9,1.92,19695,0
+HGBL.US,D,20211018,000000,1.9201,1.9201,1.81,1.86,32914,0
+HGBL.US,D,20211019,000000,1.8599,1.86,1.8248,1.86,19095,0
+HGBL.US,D,20211020,000000,1.86,1.9,1.8426,1.9,33907,0
+HGBL.US,D,20211021,000000,1.8831,1.9,1.81,1.89,27846,0
+HGBL.US,D,20211022,000000,1.87,1.87,1.83,1.83,14275,0
+HGBL.US,D,20211025,000000,1.8,1.84,1.8,1.81,34816,0
+HGBL.US,D,20211026,000000,1.8,1.83,1.8,1.82,28775,0
+HGBL.US,D,20211027,000000,1.83,1.83,1.81,1.81,12620,0
+HGBL.US,D,20211028,000000,1.84,1.88,1.83,1.88,37821,0
+HGBL.US,D,20211029,000000,1.88,2,1.8626,1.9,65364,0
+HGBL.US,D,20211101,000000,1.88,1.9,1.8658,1.89,43919,0
+HGBL.US,D,20211102,000000,1.87,1.9,1.86,1.9,20812,0
+HGBL.US,D,20211103,000000,1.86,1.89,1.855,1.87,34865,0
+HGBL.US,D,20211104,000000,1.89,1.92,1.8601,1.89,41834,0
+HGBL.US,D,20211105,000000,1.87,1.9,1.863,1.9,2594,0
+HGBL.US,D,20211108,000000,1.89,1.9,1.87,1.9,11708,0
+HGBL.US,D,20211109,000000,1.9,1.9,1.86,1.88,18456,0
+HGBL.US,D,20211110,000000,1.875,1.9,1.8542,1.88,11236,0
+HGBL.US,D,20211111,000000,1.88,1.88,1.55,1.57,314390,0
+HGBL.US,D,20211112,000000,1.58,1.75,1.58,1.6,199107,0
+HGBL.US,D,20211115,000000,1.9,1.9,1.69,1.86,387739,0
+HGBL.US,D,20211116,000000,1.9,1.9,1.73,1.73,89328,0
+HGBL.US,D,20211117,000000,1.82,1.8485,1.7,1.73,59874,0
+HGBL.US,D,20211118,000000,1.74,1.8599,1.65,1.65,39046,0
+HGBL.US,D,20211119,000000,1.69,1.69,1.64,1.64,31716,0
+HGBL.US,D,20211122,000000,1.69,1.7999,1.6401,1.77,56764,0
+HGBL.US,D,20211123,000000,1.76,1.85,1.75,1.82,41330,0
+HGBL.US,D,20211124,000000,1.82,1.82,1.725,1.75,103935,0
+HGBL.US,D,20211126,000000,1.7,1.71,1.58,1.62,144396,0
+HGBL.US,D,20211129,000000,1.68,1.75,1.63,1.66,62004,0
+HGBL.US,D,20211130,000000,1.66,1.69,1.5,1.51,239151,0
+HGBL.US,D,20211201,000000,1.52,1.62,1.52,1.52,154762,0
+HGBL.US,D,20211202,000000,1.52,1.54,1.48,1.51,58685,0
+HGBL.US,D,20211203,000000,1.53,1.54,1.46,1.47,100699,0
+HGBL.US,D,20211206,000000,1.46,1.64,1.43,1.57,160809,0
+HGBL.US,D,20211207,000000,1.62,1.72,1.6,1.72,89541,0
+HGBL.US,D,20211208,000000,1.72,1.721,1.56,1.59,90016,0
+HGBL.US,D,20211209,000000,1.5999,1.5999,1.53,1.53,34727,0
+HGBL.US,D,20211210,000000,1.6,1.6,1.48,1.5,27086,0
+HGBL.US,D,20211213,000000,1.5,1.5799,1.4986,1.55,40816,0
+HGBL.US,D,20211214,000000,1.56,1.58,1.5,1.53,39882,0
+HGBL.US,D,20211215,000000,1.53,1.53,1.42,1.49,105436,0
+HGBL.US,D,20211216,000000,1.51,1.5245,1.44,1.47,27308,0
+HGBL.US,D,20211217,000000,1.46,1.5299,1.45,1.46,29824,0
+HGBL.US,D,20211220,000000,1.46,1.46,1.3701,1.46,108248,0
+HGBL.US,D,20211221,000000,1.49,1.4998,1.41,1.46,46351,0
+HGBL.US,D,20211222,000000,1.51,1.51,1.4549,1.48,38289,0
+HGBL.US,D,20211223,000000,1.48,1.54,1.48,1.5,56810,0
+HGBL.US,D,20211227,000000,1.46,1.52,1.46,1.5,125448,0
+HGBL.US,D,20211228,000000,1.5,1.6593,1.5,1.58,84406,0
+HGBL.US,D,20211229,000000,1.6,1.75,1.5,1.72,126174,0
+HGBL.US,D,20211230,000000,1.7,1.79,1.6103,1.79,91827,0
+HGBL.US,D,20211231,000000,1.81,1.88,1.7,1.87,104391,0
+HGBL.US,D,20220103,000000,1.88,1.88,1.68,1.78,123056,0
+HGBL.US,D,20220104,000000,1.82,1.82,1.7501,1.79,28273,0
+HGBL.US,D,20220105,000000,1.7899,1.79,1.685,1.79,47053,0
+HGBL.US,D,20220106,000000,1.75,1.8299,1.735,1.81,41792,0
+HGBL.US,D,20220107,000000,1.81,1.9,1.81,1.8999,53195,0
+HGBL.US,D,20220110,000000,1.9,1.95,1.85,1.92,95256,0
+HGBL.US,D,20220111,000000,1.95,1.95,1.88,1.9317,44939,0
+HGBL.US,D,20220112,000000,1.9,1.9,1.8547,1.87,21111,0
+HGBL.US,D,20220113,000000,1.85,1.86,1.74,1.8258,33437,0
+HGBL.US,D,20220114,000000,1.85,1.85,1.75,1.8309,10413,0
+HGBL.US,D,20220118,000000,1.8,1.83,1.7389,1.7999,23291,0
+HGBL.US,D,20220119,000000,1.74,1.76,1.71,1.76,26991,0
+HGBL.US,D,20220120,000000,1.712,1.78,1.712,1.7501,16033,0
+HGBL.US,D,20220121,000000,1.7417,1.7799,1.61,1.73,100445,0
+HGBL.US,D,20220124,000000,1.72,1.76,1.65,1.7001,80785,0
+HGBL.US,D,20220125,000000,1.76,1.8499,1.69,1.83,67389,0
+HGBL.US,D,20220126,000000,1.8399,1.8399,1.72,1.785,19057,0
+HGBL.US,D,20220127,000000,1.73,1.7999,1.65,1.702,19087,0
+HGBL.US,D,20220128,000000,1.6501,1.6992,1.65,1.665,17830,0
+HGBL.US,D,20220131,000000,1.62,1.715,1.612,1.6901,37919,0
+HGBL.US,D,20220201,000000,1.6801,1.7228,1.68,1.7099,11789,0
+HGBL.US,D,20220202,000000,1.69,1.71,1.6602,1.71,11279,0
+HGBL.US,D,20220203,000000,1.71,1.79,1.6917,1.72,50928,0
+HGBL.US,D,20220204,000000,1.72,1.77,1.68,1.77,26035,0
+HGBL.US,D,20220207,000000,1.81,1.82,1.6884,1.69,16723,0
+HGBL.US,D,20220208,000000,1.7048,1.7048,1.66,1.685,19522,0
+HGBL.US,D,20220209,000000,1.66,1.6822,1.65,1.65,10944,0
+HGBL.US,D,20220210,000000,1.68,1.69,1.64,1.65,7126,0
+HGBL.US,D,20220211,000000,1.616,1.64,1.59,1.6,30880,0
+HGBL.US,D,20220214,000000,1.6,1.6698,1.6,1.6,28136,0
+HGBL.US,D,20220215,000000,1.5826,1.6701,1.57,1.58,7330,0
+HGBL.US,D,20220216,000000,1.6,1.6,1.56,1.5965,7626,0
+HGBL.US,D,20220217,000000,1.6,1.6,1.54,1.55,36722,0
+HGBL.US,D,20220218,000000,1.5698,1.57,1.45,1.495,43559,0
+HGBL.US,D,20220222,000000,1.45,1.5,1.45,1.47,11833,0
+HGBL.US,D,20220223,000000,1.52,1.52,1.469,1.5196,10012,0
+HGBL.US,D,20220224,000000,1.45,1.53,1.45,1.51,13857,0
+HGBL.US,D,20220225,000000,1.61,1.61,1.61,1.61,409,0
+HGBL.US,D,20220228,000000,1.62,1.66,1.57,1.57,6636,0
+HGBL.US,D,20220301,000000,1.52,1.65,1.51,1.52,6366,0
+HGBL.US,D,20220302,000000,1.52,1.64,1.51,1.55,6034,0
+HGBL.US,D,20220303,000000,1.65,1.65,1.54,1.54,12610,0
+HGBL.US,D,20220304,000000,1.55,1.56,1.525,1.53,3950,0
+HGBL.US,D,20220307,000000,1.51,1.5202,1.46,1.46,19205,0
+HGBL.US,D,20220308,000000,1.44,1.46,1.37,1.3799,55763,0
+HGBL.US,D,20220309,000000,1.42,1.4307,1.37,1.37,40023,0
+HGBL.US,D,20220310,000000,1.37,1.4599,1.37,1.38,15168,0
+HGBL.US,D,20220311,000000,1.37,1.4499,1.35,1.37,28527,0
+HGBL.US,D,20220314,000000,1.39,1.39,1.35,1.37,22126,0
+HGBL.US,D,20220315,000000,1.41,1.41,1.33,1.33,24152,0
+HGBL.US,D,20220316,000000,1.33,1.4032,1.31,1.37,20699,0
+HGBL.US,D,20220317,000000,1.435,1.47,1.37,1.38,88201,0
+HGBL.US,D,20220318,000000,1.38,1.42,1.31,1.37,215130,0
+HGBL.US,D,20220321,000000,1.33,1.361,1.3,1.35,108602,0
+HGBL.US,D,20220322,000000,1.34,1.36,1.28,1.34,211950,0
+HGBL.US,D,20220323,000000,1.3,1.341,1.28,1.31,119550,0
+HGBL.US,D,20220324,000000,1.32,1.3599,1.32,1.3458,72068,0
+HGBL.US,D,20220325,000000,1.3422,1.46,1.3422,1.37,64106,0
+HGBL.US,D,20220328,000000,1.41,1.41,1.34,1.355,24472,0
+HGBL.US,D,20220329,000000,1.35,1.5,1.33,1.34,219445,0
+HGBL.US,D,20220330,000000,1.33,1.355,1.29,1.3,92882,0
+HGBL.US,D,20220331,000000,1.37,1.5,1.33,1.35,303001,0
+HGBL.US,D,20220401,000000,1.36,1.395,1.3,1.32,184335,0
+HGBL.US,D,20220404,000000,1.28,1.3487,1.28,1.3199,178314,0
+HGBL.US,D,20220405,000000,1.34,1.34,1.29,1.29,18338,0
+HGBL.US,D,20220406,000000,1.315,1.34,1.23,1.25,151731,0
+HGBL.US,D,20220407,000000,1.23,1.25,1.209,1.22,92574,0
+HGBL.US,D,20220408,000000,1.21,1.25,1.2,1.205,59290,0
+HGBL.US,D,20220411,000000,1.2,1.21,1.17,1.17,70600,0
+HGBL.US,D,20220412,000000,1.16,1.1881,1.13,1.1301,67207,0
+HGBL.US,D,20220413,000000,1.13,1.17,1.12,1.13,132991,0
+HGBL.US,D,20220414,000000,1.11,1.16,1.1,1.11,34915,0
+HGBL.US,D,20220418,000000,1.05,1.2,1.05,1.139,23666,0
+HGBL.US,D,20220419,000000,1.13,1.2,1.13,1.14,13762,0
+HGBL.US,D,20220420,000000,1.14,1.1563,1.09,1.09,124270,0
+HGBL.US,D,20220421,000000,1.0936,1.11,1.09,1.0999,12665,0
+HGBL.US,D,20220422,000000,1.0906,1.1,1.08,1.08,11920,0
+HGBL.US,D,20220425,000000,1.08,1.11,1.07,1.11,41943,0
+HGBL.US,D,20220426,000000,1.1,1.1,1.05,1.05,19696,0
+HGBL.US,D,20220427,000000,1.08,1.08,1.05,1.0773,9081,0
+HGBL.US,D,20220428,000000,1.05,1.09,1.05,1.05,24601,0
+HGBL.US,D,20220429,000000,1.06,1.1,1.06,1.07,31004,0
+HGBL.US,D,20220502,000000,1.06,1.088,1.03,1.055,32493,0
+HGBL.US,D,20220503,000000,1.06,1.19,1.04,1.1673,52054,0
+HGBL.US,D,20220504,000000,1.13,1.1969,1.105,1.14,7820,0
+HGBL.US,D,20220505,000000,1.11,1.1551,1.11,1.1181,4524,0
+HGBL.US,D,20220506,000000,1.12,1.14,1.1,1.1373,4330,0
+HGBL.US,D,20220509,000000,1.1113,1.1404,1.07,1.1128,10941,0
+HGBL.US,D,20220510,000000,1.1499,1.1499,1.03,1.06,32185,0
+HGBL.US,D,20220511,000000,1.08,1.088,1.045,1.0673,21837,0
+HGBL.US,D,20220512,000000,1.09,1.09,1.02,1.03,48823,0
+HGBL.US,D,20220513,000000,1.08,1.25,1.08,1.2469,378190,0
+HGBL.US,D,20220516,000000,1.24,1.24,1.165,1.175,128205,0
+HGBL.US,D,20220517,000000,1.21,1.21,1.1589,1.19,39405,0
+HGBL.US,D,20220518,000000,1.2,1.2485,1.18,1.19,53493,0
+HGBL.US,D,20220519,000000,1.195,1.21,1.18,1.19,72950,0
+HGBL.US,D,20220520,000000,1.2089,1.2318,1.18,1.19,49727,0
+HGBL.US,D,20220523,000000,1.2,1.25,1.1999,1.23,73950,0
+HGBL.US,D,20220524,000000,1.2326,1.24,1.19,1.19,80568,0
+HGBL.US,D,20220525,000000,1.22,1.22,1.19,1.2,84556,0
+HGBL.US,D,20220526,000000,1.2483,1.25,1.19,1.19,36089,0
+HGBL.US,D,20220527,000000,1.18,1.22,1.18,1.195,72878,0
+HGBL.US,D,20220531,000000,1.15,1.22,1.15,1.19,125558,0
+HGBL.US,D,20220601,000000,1.21,1.21,1.1601,1.17,37072,0
+HGBL.US,D,20220602,000000,1.2,1.22,1.18,1.21,61306,0
+HGBL.US,D,20220603,000000,1.21,1.25,1.21,1.25,37201,0
+HGBL.US,D,20220606,000000,1.25,1.25,1.1827,1.19,75894,0
+HGBL.US,D,20220607,000000,1.19,1.28,1.19,1.21,470025,0
+HGBL.US,D,20220608,000000,1.28,1.29,1.22,1.29,138147,0
+HGBL.US,D,20220609,000000,1.272,1.3,1.26,1.29,146196,0
+HGBL.US,D,20220610,000000,1.28,1.35,1.24,1.34,149990,0
+HGBL.US,D,20220613,000000,1.3,1.38,1.28,1.29,81681,0
+HGBL.US,D,20220614,000000,1.275,1.32,1.26,1.3,56938,0
+HGBL.US,D,20220615,000000,1.305,1.35,1.305,1.32,8656,0
+HGBL.US,D,20220616,000000,1.3,1.345,1.29,1.315,29394,0
+HGBL.US,D,20220617,000000,1.35,1.58,1.33,1.55,287353,0
+HGBL.US,D,20220621,000000,1.53,1.53,1.43,1.44,17106,0
+HGBL.US,D,20220622,000000,1.5,1.5,1.41,1.41,13838,0
+HGBL.US,D,20220623,000000,1.39,1.51,1.374,1.46,34907,0
+HGBL.US,D,20220624,000000,1.5,1.54,1.48,1.54,66866,0
+HGBL.US,D,20220627,000000,1.46,1.54,1.46,1.53,32698,0
+HGBL.US,D,20220628,000000,1.5,1.5299,1.4617,1.49,23987,0
+HGBL.US,D,20220629,000000,1.46,1.51,1.43,1.51,105303,0
+HGBL.US,D,20220630,000000,1.45,1.5,1.45,1.5,23940,0
+HGBL.US,D,20220701,000000,1.4701,1.5,1.4701,1.48,3329,0
+HGBL.US,D,20220705,000000,1.49,1.49,1.45,1.46,27064,0
+HGBL.US,D,20220706,000000,1.5,1.57,1.44,1.555,51953,0
+HGBL.US,D,20220707,000000,1.54,1.6078,1.5253,1.6,17569,0
+HGBL.US,D,20220708,000000,1.6,1.64,1.59,1.64,77585,0
+HGBL.US,D,20220711,000000,1.65,1.69,1.61,1.645,76869,0
+HGBL.US,D,20220712,000000,1.6,1.65,1.59,1.62,7411,0
+HGBL.US,D,20220713,000000,1.67,1.67,1.585,1.6012,17407,0
+HGBL.US,D,20220714,000000,1.61,1.65,1.58,1.58,12887,0
+HGBL.US,D,20220715,000000,1.59,1.7,1.59,1.69,55484,0
+HGBL.US,D,20220718,000000,1.67,1.71,1.6544,1.68,15571,0
+HGBL.US,D,20220719,000000,1.67,1.72,1.65,1.68,33466,0
+HGBL.US,D,20220720,000000,1.66,1.75,1.65,1.72,51138,0
+HGBL.US,D,20220721,000000,1.695,1.74,1.64,1.72,29419,0
+HGBL.US,D,20220722,000000,1.75,1.78,1.685,1.7,26538,0
+HGBL.US,D,20220725,000000,1.78,1.78,1.69,1.69,3794,0
+HGBL.US,D,20220726,000000,1.71,1.71,1.67,1.67,7114,0
+HGBL.US,D,20220727,000000,1.67,1.7,1.67,1.6894,9993,0
+HGBL.US,D,20220728,000000,1.71,1.71,1.69,1.69,4183,0
+HGBL.US,D,20220729,000000,1.71,1.71,1.61,1.64,47853,0
+HGBL.US,D,20220801,000000,1.7,1.7,1.61,1.62,12949,0
+HGBL.US,D,20220802,000000,1.62,1.63,1.6,1.6,23405,0
+HGBL.US,D,20220803,000000,1.6,1.62,1.56,1.58,35349,0
+HGBL.US,D,20220804,000000,1.54,1.63,1.42,1.63,15179,0
+HGBL.US,D,20220805,000000,1.69,1.69,1.56,1.62,348244,0
+HGBL.US,D,20220808,000000,1.66,1.75,1.66,1.75,23538,0
+HGBL.US,D,20220809,000000,1.75,1.88,1.75,1.87,58521,0
+HGBL.US,D,20220810,000000,1.87,1.88,1.741,1.8,57085,0
+HGBL.US,D,20220811,000000,1.88,1.88,1.73,1.77,80893,0
+HGBL.US,D,20220812,000000,1.7899,1.7899,1.7122,1.75,38628,0
+HGBL.US,D,20220815,000000,1.76,1.77,1.69,1.69,48155,0
+HGBL.US,D,20220816,000000,1.68,1.73,1.63,1.7,32062,0
+HGBL.US,D,20220817,000000,1.65,1.65,1.58,1.63,51939,0
+HGBL.US,D,20220818,000000,1.62,1.69,1.5919,1.66,26712,0
+HGBL.US,D,20220819,000000,1.69,1.725,1.64,1.69,37152,0
+HGBL.US,D,20220822,000000,1.71,1.8,1.7,1.77,23178,0
+HGBL.US,D,20220823,000000,1.77,1.7714,1.7031,1.73,8904,0
+HGBL.US,D,20220824,000000,1.68,1.72,1.65,1.7,7825,0
+HGBL.US,D,20220825,000000,1.735,1.78,1.73,1.78,1556,0
+HGBL.US,D,20220826,000000,1.7527,1.7527,1.65,1.65,6085,0
+HGBL.US,D,20220829,000000,1.65,1.79,1.65,1.69,5787,0
+HGBL.US,D,20220830,000000,1.7064,1.7064,1.65,1.68,10140,0
+HGBL.US,D,20220831,000000,1.64,1.67,1.6304,1.65,5023,0
+HGBL.US,D,20220901,000000,1.62,1.75,1.61,1.7,29277,0
+HGBL.US,D,20220902,000000,1.69,1.69,1.6521,1.69,31269,0
+HGBL.US,D,20220906,000000,1.75,1.75,1.61,1.72,51223,0
+HGBL.US,D,20220907,000000,1.7043,1.77,1.6956,1.76,48852,0
+HGBL.US,D,20220908,000000,1.84,1.84,1.73,1.795,41762,0
+HGBL.US,D,20220909,000000,1.79,1.83,1.6601,1.71,94936,0
+HGBL.US,D,20220912,000000,1.7,1.79,1.69,1.76,23622,0
+HGBL.US,D,20220913,000000,1.64,1.83,1.63,1.73,14911,0
+HGBL.US,D,20220914,000000,1.77,1.79,1.63,1.63,19434,0
+HGBL.US,D,20220915,000000,1.655,1.655,1.58,1.63,15091,0
+HGBL.US,D,20220916,000000,1.62,1.67,1.54,1.57,39286,0
+HGBL.US,D,20220919,000000,1.57,1.61,1.53,1.58,21825,0
+HGBL.US,D,20220920,000000,1.65,1.6699,1.6,1.65,23798,0
+HGBL.US,D,20220921,000000,1.7,1.7108,1.64,1.67,42612,0
+HGBL.US,D,20220922,000000,1.7,1.74,1.56,1.56,50573,0
+HGBL.US,D,20220923,000000,1.55,1.66,1.53,1.63,33678,0
+HGBL.US,D,20220926,000000,1.7,1.7,1.56,1.575,15316,0
+HGBL.US,D,20220927,000000,1.51,1.62,1.51,1.56,16561,0
+HGBL.US,D,20220928,000000,1.5601,1.65,1.55,1.59,50565,0
+HGBL.US,D,20220929,000000,1.69,1.69,1.59,1.62,50251,0
+HGBL.US,D,20220930,000000,1.69,1.69,1.59,1.61,35275,0
+HGBL.US,D,20221003,000000,1.65,1.702,1.61,1.66,35784,0
+HGBL.US,D,20221004,000000,1.66,1.685,1.6321,1.64,30379,0
+HGBL.US,D,20221005,000000,1.6362,1.6645,1.6,1.63,14415,0
+HGBL.US,D,20221006,000000,1.6107,1.66,1.6,1.6,17135,0
+HGBL.US,D,20221007,000000,1.74,1.74,1.54,1.54,42310,0
+HGBL.US,D,20221010,000000,1.61,1.72,1.57,1.64,16622,0
+HGBL.US,D,20221011,000000,1.6359,1.65,1.595,1.595,29572,0
+HGBL.US,D,20221012,000000,1.67,1.69,1.58,1.58,32198,0
+HGBL.US,D,20221013,000000,1.64,1.65,1.58,1.62,26579,0
+HGBL.US,D,20221014,000000,1.6248,1.63,1.58,1.58,14185,0
+HGBL.US,D,20221017,000000,1.6478,1.65,1.5727,1.59,29366,0
+HGBL.US,D,20221018,000000,1.64,1.64,1.58,1.59,11499,0
+HGBL.US,D,20221019,000000,1.6,1.62,1.53,1.53,30289,0
+HGBL.US,D,20221020,000000,1.5401,1.5786,1.54,1.5473,10321,0
+HGBL.US,D,20221021,000000,1.53,1.6201,1.51,1.57,33796,0
+HGBL.US,D,20221024,000000,1.56,1.68,1.56,1.68,12218,0
+HGBL.US,D,20221025,000000,1.63,1.71,1.63,1.68,11998,0
+HGBL.US,D,20221026,000000,1.73,1.73,1.68,1.7,19467,0
+HGBL.US,D,20221027,000000,1.74,1.81,1.7297,1.79,70838,0
+HGBL.US,D,20221028,000000,1.77,1.81,1.75,1.795,24037,0
+HGBL.US,D,20221031,000000,1.81,1.82,1.76,1.8,36529,0
+HGBL.US,D,20221101,000000,1.82,1.83,1.79,1.82,10145,0
+HGBL.US,D,20221102,000000,1.79,1.89,1.78,1.89,35079,0
+HGBL.US,D,20221103,000000,1.89,1.99,1.87,1.9,43499,0
+HGBL.US,D,20221104,000000,1.9,1.91,1.8259,1.87,6988,0
+HGBL.US,D,20221107,000000,1.85,1.95,1.78,1.95,42338,0
+HGBL.US,D,20221108,000000,1.95,1.99,1.88,1.99,23890,0
+HGBL.US,D,20221109,000000,2,2,1.94,2,36764,0
+HGBL.US,D,20221110,000000,2,2.1,1.99,2.09,67066,0
+HGBL.US,D,20221111,000000,2.15,2.19,2.0953,2.155,198389,0
+HGBL.US,D,20221114,000000,2.19,2.42,2.15,2.3,341513,0
+HGBL.US,D,20221115,000000,2.42,2.42,2.18,2.28,77762,0
+HGBL.US,D,20221116,000000,2.34,2.34,2.01,2.11,140725,0
+HGBL.US,D,20221117,000000,2.14,2.2599,2.07,2.24,28100,0
+HGBL.US,D,20221118,000000,2.25,2.27,2.1901,2.27,32460,0
+HGBL.US,D,20221121,000000,2.34,2.545,2.33,2.51,280266,0
+HGBL.US,D,20221122,000000,2.55,2.68,2.51,2.63,249466,0
+HGBL.US,D,20221123,000000,2.65,2.65,2.53,2.59,59951,0
+HGBL.US,D,20221125,000000,2.64,2.64,2.42,2.44,44425,0
+HGBL.US,D,20221128,000000,2.44,2.49,2.37,2.47,96130,0
+HGBL.US,D,20221129,000000,2.41,2.49,2.4,2.46,50684,0
+HGBL.US,D,20221130,000000,2.42,2.4799,2.34,2.4,72196,0
+HGBL.US,D,20221201,000000,2.4,2.4015,2.28,2.37,93599,0
+HGBL.US,D,20221202,000000,2.31,2.44,2.3002,2.38,44009,0
+HGBL.US,D,20221205,000000,2.41,2.43,2.3601,2.38,76185,0
+HGBL.US,D,20221206,000000,2.361,2.38,2.3146,2.35,62491,0
+HGBL.US,D,20221207,000000,2.32,2.3715,2.32,2.34,18607,0
+HGBL.US,D,20221208,000000,2.37,2.43,2.31,2.39,36102,0
+HGBL.US,D,20221209,000000,2.4,2.61,2.3993,2.58,150581,0
+HGBL.US,D,20221212,000000,2.63,2.74,2.63,2.71,323307,0
+HGBL.US,D,20221213,000000,2.74,2.75,2.62,2.64,111849,0
+HGBL.US,D,20221214,000000,2.6,2.64,2.56,2.56,80860,0
+HGBL.US,D,20221215,000000,2.59,2.59,2.51,2.54,53474,0
+HGBL.US,D,20221216,000000,2.33,2.55,2.2038,2.55,214509,0
+HGBL.US,D,20221219,000000,2.6,2.6,2.49,2.51,58856,0
+HGBL.US,D,20221220,000000,2.48,2.58,2.3,2.3,85074,0
+HGBL.US,D,20221221,000000,2.39,2.48,2.32,2.39,47856,0
+HGBL.US,D,20221222,000000,2.37,2.37,2.25,2.3,57312,0
+HGBL.US,D,20221223,000000,2.34,2.38,2.29,2.37,24665,0
+HGBL.US,D,20221227,000000,2.45,2.45,2.33,2.33,57620,0
+HGBL.US,D,20221228,000000,2.37,2.37,2.2499,2.25,45369,0
+HGBL.US,D,20221229,000000,2.22,2.37,2.2,2.23,76500,0
+HGBL.US,D,20221230,000000,2.2476,2.36,2.2459,2.35,35329,0
+HGBL.US,D,20230103,000000,2.35,2.41,2.32,2.41,66994,0
+HGBL.US,D,20230104,000000,2.48,2.6,2.3601,2.59,64132,0
+HGBL.US,D,20230105,000000,2.63,2.75,2.52,2.75,311389,0
+HGBL.US,D,20230106,000000,2.86,2.86,2.5573,2.66,141249,0
+HGBL.US,D,20230109,000000,2.75,2.75,2.41,2.6,162386,0
+HGBL.US,D,20230110,000000,2.57,2.6772,2.4807,2.56,34865,0
+HGBL.US,D,20230111,000000,2.68,2.74,2.56,2.64,95296,0
+HGBL.US,D,20230112,000000,2.67,2.73,2.6,2.72,56680,0
+HGBL.US,D,20230113,000000,2.69,2.75,2.66,2.745,40507,0
+HGBL.US,D,20230117,000000,2.74,2.75,2.7,2.74,75059,0
+HGBL.US,D,20230118,000000,2.75,2.75,2.56,2.57,94573,0
+HGBL.US,D,20230119,000000,2.57,2.6839,2.57,2.62,18935,0
+HGBL.US,D,20230120,000000,2.6133,2.72,2.61,2.7,50702,0
+HGBL.US,D,20230123,000000,2.7,2.7199,2.52,2.5732,94569,0
+HGBL.US,D,20230124,000000,2.53,2.67,2.5,2.65,66753,0
+HGBL.US,D,20230125,000000,2.65,2.67,2.6111,2.67,16690,0
+HGBL.US,D,20230126,000000,2.7,2.7,2.56,2.63,54125,0
+HGBL.US,D,20230127,000000,2.67,2.7,2.62,2.675,170642,0
+HGBL.US,D,20230130,000000,2.7,2.7,2.6,2.6,50602,0
+HGBL.US,D,20230131,000000,2.64,2.66,2.6,2.64,31169,0
+HGBL.US,D,20230201,000000,2.66,2.6971,2.59,2.63,35871,0
+HGBL.US,D,20230202,000000,2.654,2.74,2.5901,2.6901,90386,0
+HGBL.US,D,20230203,000000,2.75,2.88,2.735,2.81,229478,0
+HGBL.US,D,20230206,000000,2.88,2.88,2.49,2.6,147949,0
+HGBL.US,D,20230207,000000,2.57,2.605,2.49,2.49,186927,0
+HGBL.US,D,20230208,000000,2.5,2.62,2.48,2.485,85286,0
+HGBL.US,D,20230209,000000,2.45,2.56,2.44,2.49,59816,0
+HGBL.US,D,20230210,000000,2.46,2.535,2.44,2.5,65058,0
+HGBL.US,D,20230213,000000,2.5,2.65,2.48,2.5327,214036,0
+HGBL.US,D,20230214,000000,2.5434,2.55,2.52,2.55,93290,0
+HGBL.US,D,20230215,000000,2.55,2.6,2.5201,2.58,50646,0
+HGBL.US,D,20230216,000000,2.59,2.5999,2.53,2.58,23278,0
+HGBL.US,D,20230217,000000,2.54,2.6,2.515,2.59,59266,0
+HGBL.US,D,20230221,000000,2.55,2.67,2.54,2.55,29935,0
+HGBL.US,D,20230222,000000,2.54,2.6799,2.54,2.57,77147,0
+HGBL.US,D,20230223,000000,2.55,2.6662,2.55,2.57,23727,0
+HGBL.US,D,20230224,000000,2.56,2.565,2.484,2.5,19851,0
+HGBL.US,D,20230227,000000,2.5,2.5458,2.49,2.495,20483,0
+HGBL.US,D,20230228,000000,2.48,2.52,2.48,2.5,40155,0
+HGBL.US,D,20230301,000000,2.5201,2.57,2.5201,2.53,35639,0
+HGBL.US,D,20230302,000000,2.49,2.54,2.47,2.49,47921,0
+HGBL.US,D,20230303,000000,2.52,2.5399,2.31,2.49,145079,0
+HGBL.US,D,20230306,000000,2.52,2.52,2.38,2.45,28431,0
+HGBL.US,D,20230307,000000,2.42,2.5,2.25,2.41,20117,0
+HGBL.US,D,20230308,000000,2.405,2.52,2.3957,2.51,48122,0
+HGBL.US,D,20230309,000000,2.5016,2.5099,2.45,2.47,232844,0
+HGBL.US,D,20230310,000000,2.78,2.98,2.58,2.82,1369913,0
+HGBL.US,D,20230313,000000,2.67,2.81,2.67,2.75,315470,0
+HGBL.US,D,20230314,000000,2.77,3.0399,2.77,2.8,834343,0
+HGBL.US,D,20230315,000000,2.75,2.9199,2.7117,2.85,387478,0
+HGBL.US,D,20230316,000000,2.91,2.9641,2.72,2.8,121941,0
+HGBL.US,D,20230317,000000,2.81,2.82,2.61,2.71,186847,0
+HGBL.US,D,20230320,000000,2.75,2.8927,2.73,2.78,233912,0
+HGBL.US,D,20230321,000000,2.88,2.88,2.72,2.86,64562,0
+HGBL.US,D,20230322,000000,2.85,2.86,2.7101,2.78,66466,0
+HGBL.US,D,20230323,000000,2.74,2.76,2.66,2.66,112509,0
+HGBL.US,D,20230324,000000,2.7,2.85,2.6324,2.85,53972,0
+HGBL.US,D,20230327,000000,2.94,2.94,2.81,2.92,179399,0
+HGBL.US,D,20230328,000000,2.92,2.93,2.8501,2.86,102579,0
+HGBL.US,D,20230329,000000,2.87,2.89,2.84,2.84,58309,0
+HGBL.US,D,20230330,000000,2.92,2.94,2.84,2.87,80770,0
+HGBL.US,D,20230331,000000,2.87,2.9,2.81,2.87,66979,0
+HGBL.US,D,20230403,000000,2.8238,2.95,2.8238,2.9,174564,0
+HGBL.US,D,20230404,000000,2.89,2.89,2.79,2.82,60319,0
+HGBL.US,D,20230405,000000,2.8,2.85,2.76,2.84,53935,0
+HGBL.US,D,20230406,000000,2.81,2.84,2.77,2.77,24923,0
+HGBL.US,D,20230410,000000,2.72,2.8456,2.72,2.79,85817,0
+HGBL.US,D,20230411,000000,2.82,2.88,2.8,2.88,132092,0
+HGBL.US,D,20230412,000000,2.85,2.9497,2.85,2.87,95534,0
+HGBL.US,D,20230413,000000,2.93,2.96,2.84,2.88,101730,0
+HGBL.US,D,20230414,000000,2.94,3.04,2.94,2.97,324738,0
+HGBL.US,D,20230417,000000,3.04,3.05,2.995,3.02,176464,0
+HGBL.US,D,20230418,000000,3.05,3.05,2.97,3,103206,0
+HGBL.US,D,20230419,000000,3,3.01,2.91,2.99,53548,0
+HGBL.US,D,20230420,000000,2.95,2.99,2.86,2.87,67907,0
+HGBL.US,D,20230421,000000,2.96,2.96,2.85,2.95,53549,0
+HGBL.US,D,20230424,000000,2.95,3.06,2.89,2.89,533921,0
+HGBL.US,D,20230425,000000,2.88,2.89,2.81,2.83,140681,0
+HGBL.US,D,20230426,000000,2.8599,2.965,2.74,2.87,322960,0
+HGBL.US,D,20230427,000000,2.84,2.92,2.84,2.86,43150,0
+HGBL.US,D,20230428,000000,2.84,2.93,2.82,2.89,32533,0
+HGBL.US,D,20230501,000000,2.94,2.95,2.86,2.86,60007,0
+HGBL.US,D,20230502,000000,2.89,2.94,2.8,2.85,81311,0
+HGBL.US,D,20230503,000000,2.81,2.87,2.8,2.8,100961,0
+HGBL.US,D,20230504,000000,2.7999,2.805,2.75,2.8,61341,0
+HGBL.US,D,20230505,000000,2.8,2.84,2.7671,2.82,23865,0
+HGBL.US,D,20230508,000000,2.8,2.88,2.8,2.86,45487,0
+HGBL.US,D,20230509,000000,2.85,2.86,2.8101,2.83,90670,0
+HGBL.US,D,20230510,000000,2.81,2.93,2.81,2.92,53648,0
+HGBL.US,D,20230511,000000,2.92,3,2.9,2.97,118000,0
+HGBL.US,D,20230512,000000,3.08,3.1199,2.8101,2.99,512583,0
+HGBL.US,D,20230515,000000,3,3.08,2.9,2.99,179491,0
+HGBL.US,D,20230516,000000,3,3,2.93,2.96,43669,0
+HGBL.US,D,20230517,000000,2.99,3.0137,2.96,3,204548,0
+HGBL.US,D,20230518,000000,3.07,3.21,2.995,3.2,382039,0
+HGBL.US,D,20230519,000000,3.21,3.3,3.17,3.3,392147,0
+HGBL.US,D,20230522,000000,3.31,3.55,3.3,3.55,715499,0
+HGBL.US,D,20230523,000000,3.55,3.6,3.38,3.58,556055,0
+HGBL.US,D,20230524,000000,3.55,3.6,3.5,3.6,246344,0
+HGBL.US,D,20230525,000000,3.6,3.61,3.55,3.61,223324,0
+HGBL.US,D,20230526,000000,3.61,3.81,3.57,3.81,319425,0
+HGBL.US,D,20230530,000000,3.96,3.96,3.73,3.745,425490,0
+HGBL.US,D,20230531,000000,3.78,3.78,3.44,3.49,279186,0
+HGBL.US,D,20230601,000000,3.47,3.65,3.35,3.55,338957,0
+HGBL.US,D,20230602,000000,3.62,3.665,3.525,3.63,209420,0
+HGBL.US,D,20230605,000000,3.67,4,3.66,3.99,465812,0
+HGBL.US,D,20230606,000000,4.01,4.01,3.9201,4,292596,0
+HGBL.US,D,20230607,000000,4.01,4.04,3.9026,3.93,294892,0
+HGBL.US,D,20230608,000000,3.94,4,3.82,3.9,230288,0
+HGBL.US,D,20230609,000000,3.9,3.97,3.85,3.89,97371,0
+HGBL.US,D,20230612,000000,3.85,3.85,3.6001,3.77,184246,0
+HGBL.US,D,20230613,000000,3.8,3.95,3.79,3.92,303456,0
+HGBL.US,D,20230614,000000,3.99,4,3.83,3.83,116208,0
+HGBL.US,D,20230615,000000,3.79,3.92,3.77,3.85,96323,0
+HGBL.US,D,20230616,000000,3.82,3.86,3.4,3.81,762687,0
+HGBL.US,D,20230620,000000,3.85,3.92,3.72,3.83,525769,0
+HGBL.US,D,20230621,000000,3.82,3.93,3.76,3.84,123134,0
+HGBL.US,D,20230622,000000,3.84,3.91,3.8,3.8,75642,0
+HGBL.US,D,20230623,000000,3.76,4,3.76,3.96,390793,0
+HGBL.US,D,20230626,000000,3.955,3.98,3.75,3.76,104075,0
+HGBL.US,D,20230627,000000,3.75,3.86,3.71,3.8,92254,0
+HGBL.US,D,20230628,000000,3.85,3.85,3.55,3.55,283056,0
+HGBL.US,D,20230629,000000,3.61,3.76,3.56,3.69,123938,0
+HGBL.US,D,20230630,000000,3.69,3.73,3.6,3.62,76501,0
+HGBL.US,D,20230703,000000,3.66,3.75,3.595,3.75,88828,0
+HGBL.US,D,20230705,000000,3.74,3.74,3.53,3.57,194402,0
+HGBL.US,D,20230706,000000,3.54,3.6,3.5,3.5,80703,0
+HGBL.US,D,20230707,000000,3.46,3.62,3.42,3.55,100477,0
+HGBL.US,D,20230710,000000,3.51,3.7819,3.51,3.7,96153,0
+HGBL.US,D,20230711,000000,3.72,3.74,3.6104,3.67,76434,0
+HGBL.US,D,20230712,000000,3.67,3.76,3.65,3.73,67050,0
+HGBL.US,D,20230713,000000,3.71,3.86,3.71,3.78,51154,0
+HGBL.US,D,20230714,000000,3.83,3.86,3.75,3.77,57935,0
+HGBL.US,D,20230717,000000,3.795,4.08,3.745,4.03,561618,0
+HGBL.US,D,20230718,000000,4,4.01,3.87,3.98,131446,0
+HGBL.US,D,20230719,000000,4,4,3.89,3.91,129422,0
+HGBL.US,D,20230720,000000,3.91,4,3.82,3.89,64657,0
+HGBL.US,D,20230721,000000,3.88,3.9421,3.78,3.78,153135,0
+HGBL.US,D,20230724,000000,3.78,3.84,3.62,3.82,130208,0
+HGBL.US,D,20230725,000000,3.77,3.91,3.73,3.83,76701,0
+HGBL.US,D,20230726,000000,3.84,3.8882,3.75,3.85,113437,0
+HGBL.US,D,20230727,000000,3.88,3.8851,3.6201,3.76,159064,0
+HGBL.US,D,20230728,000000,3.73,3.84,3.73,3.79,43742,0
+HGBL.US,D,20230731,000000,3.79,3.81,3.65,3.81,250631,0
+HGBL.US,D,20230801,000000,3.77,3.77,3.7,3.7,43787,0
+HGBL.US,D,20230802,000000,3.69,3.73,3.63,3.73,103800,0
+HGBL.US,D,20230803,000000,3.7,3.7,3.58,3.65,78759,0
+HGBL.US,D,20230804,000000,3.64,3.73,3.51,3.7,72856,0
+HGBL.US,D,20230807,000000,3.64,3.71,3.572,3.65,90074,0
+HGBL.US,D,20230808,000000,3.65,3.79,3.63,3.74,121975,0
+HGBL.US,D,20230809,000000,3.78,3.7862,3.67,3.68,97371,0
+HGBL.US,D,20230810,000000,3.76,3.77,3.52,3.55,220097,0
+HGBL.US,D,20230811,000000,3.54,3.71,3.0602,3.19,668282,0
+HGBL.US,D,20230814,000000,3.19,3.2212,3.03,3.12,432521,0
+HGBL.US,D,20230815,000000,3.21,3.35,3.0875,3.18,546961,0
+HGBL.US,D,20230816,000000,3.18,3.319,3.1508,3.21,126266,0
+HGBL.US,D,20230817,000000,3.24,3.2515,3.03,3.06,199330,0
+HGBL.US,D,20230818,000000,3.06,3.29,3.0508,3.25,262901,0
+HGBL.US,D,20230821,000000,3.23,3.23,3.115,3.14,134082,0
+HGBL.US,D,20230822,000000,3.1,3.12,3.06,3.08,84906,0
+HGBL.US,D,20230823,000000,3.05,3.13,3.05,3.07,52017,0
+HGBL.US,D,20230824,000000,3.06,3.17,3.03,3.11,79942,0
+HGBL.US,D,20230825,000000,3.11,3.195,3.07,3.14,90751,0
+HGBL.US,D,20230828,000000,3.14,3.17,3.06,3.11,153852,0
+HGBL.US,D,20230829,000000,3.14,3.15,3.1,3.11,37802,0
+HGBL.US,D,20230830,000000,3.11,3.28,3.11,3.22,82651,0
+HGBL.US,D,20230831,000000,3.29,3.4365,3.25,3.33,164566,0
+HGBL.US,D,20230901,000000,3.35,3.38,3.19,3.3,138948,0
+HGBL.US,D,20230905,000000,3.35,3.38,3.16,3.17,126449,0
+HGBL.US,D,20230906,000000,3.12,3.17,3.09,3.11,82483,0
+HGBL.US,D,20230907,000000,3.16,3.16,3.04,3.07,90736,0
+HGBL.US,D,20230908,000000,3.05,3.125,2.95,3.08,130730,0
+HGBL.US,D,20230911,000000,3.06,3.17,3.052,3.1,62597,0
+HGBL.US,D,20230912,000000,3.14,3.1622,3.0001,3.04,62721,0
+HGBL.US,D,20230913,000000,3.09,3.09,2.89,2.92,218029,0
+HGBL.US,D,20230914,000000,2.91,3.06,2.91,3.06,389533,0
+HGBL.US,D,20230915,000000,3.02,3.11,3.01,3.06,230624,0
+HGBL.US,D,20230918,000000,3.03,3.1,2.95,3.09,98545,0
+HGBL.US,D,20230919,000000,3.05,3.08,2.96,3.05,178794,0
+HGBL.US,D,20230920,000000,3.1,3.1,3.05,3.08,92847,0
+HGBL.US,D,20230921,000000,3.06,3.08,3.035,3.05,98823,0
+HGBL.US,D,20230922,000000,3.05,3.08,3.02,3.07,63280,0
+HGBL.US,D,20230925,000000,3.09,3.16,3.04,3.06,155397,0
+HGBL.US,D,20230926,000000,3.05,3.15,3.05,3.11,92459,0
+HGBL.US,D,20230927,000000,3.09,3.18,3.09,3.12,193029,0
+HGBL.US,D,20230928,000000,3.11,3.16,3.05,3.145,199840,0
+HGBL.US,D,20230929,000000,3.15,3.15,3.06,3.12,217122,0
+HGBL.US,D,20231002,000000,3.12,3.15,3.06,3.06,64009,0
+HGBL.US,D,20231003,000000,3.05,3.12,3.03,3.08,94050,0
+HGBL.US,D,20231004,000000,3.08,3.15,3.0401,3.11,87480,0
+HGBL.US,D,20231005,000000,3.1,3.18,3.05,3.06,191353,0
+HGBL.US,D,20231006,000000,3.1,3.15,3.1,3.15,68999,0
+HGBL.US,D,20231009,000000,3.12,3.15,3.06,3.09,130486,0
+HGBL.US,D,20231010,000000,3.08,3.15,3.0556,3.1,178337,0
+HGBL.US,D,20231011,000000,3.1,3.15,3.07,3.08,381773,0
+HGBL.US,D,20231012,000000,3.11,3.22,3.06,3.19,123076,0
+HGBL.US,D,20231013,000000,3.21,3.3,3.1,3.17,135551,0
+HGBL.US,D,20231016,000000,3.19,3.2305,3.15,3.16,160325,0
+HGBL.US,D,20231017,000000,3.2,3.2989,3.18,3.23,153691,0
+HGBL.US,D,20231018,000000,3.21,3.29,3.1,3.13,145919,0
+HGBL.US,D,20231019,000000,3.11,3.21,3.09,3.1,270888,0
+HGBL.US,D,20231020,000000,3.14,3.1775,3.1,3.12,95112,0
+HGBL.US,D,20231023,000000,3.12,3.12,3.06,3.12,236179,0
+HGBL.US,D,20231024,000000,3.13,3.14,3.07,3.09,154223,0
+HGBL.US,D,20231025,000000,3.1,3.15,3.08,3.12,157021,0
+HGBL.US,D,20231026,000000,3.11,3.15,3.0999,3.12,79239,0
+HGBL.US,D,20231027,000000,3.1,3.13,3.05,3.07,143941,0
+HGBL.US,D,20231030,000000,3.09,3.13,3.04,3.11,178860,0
+HGBL.US,D,20231031,000000,3.08,3.13,3.0704,3.09,51614,0
+HGBL.US,D,20231101,000000,3.07,3.12,3.05,3.1,116035,0
+HGBL.US,D,20231102,000000,3.11,3.21,3.0819,3.2,52663,0
+HGBL.US,D,20231103,000000,3.21,3.35,3.2,3.29,128792,0
+HGBL.US,D,20231106,000000,3.2,3.38,3.2,3.35,84500,0
+HGBL.US,D,20231107,000000,3.32,3.47,3.302,3.42,147818,0
+HGBL.US,D,20231108,000000,3.42,3.49,3.383,3.46,95776,0
+HGBL.US,D,20231109,000000,3.53,3.53,3.4201,3.48,96854,0
+HGBL.US,D,20231110,000000,3.4,3.4,2.78,2.81,786815,0
+HGBL.US,D,20231113,000000,2.76,2.9999,2.65,2.93,362127,0
+HGBL.US,D,20231114,000000,2.96,2.9799,2.845,2.86,213488,0
+HGBL.US,D,20231115,000000,2.85,2.89,2.83,2.85,113239,0
+HGBL.US,D,20231116,000000,2.81,2.91,2.81,2.85,75653,0
+HGBL.US,D,20231117,000000,2.83,2.955,2.83,2.88,192267,0
+HGBL.US,D,20231120,000000,2.87,2.94,2.87,2.91,75755,0
+HGBL.US,D,20231121,000000,2.9,2.9,2.86,2.89,24374,0
+HGBL.US,D,20231122,000000,2.91,2.95,2.888,2.93,61028,0
+HGBL.US,D,20231124,000000,2.9,3,2.9,2.93,49104,0
+HGBL.US,D,20231127,000000,2.93,2.93,2.8,2.91,132490,0
+HGBL.US,D,20231128,000000,2.9,2.92,2.85,2.851,51648,0
+HGBL.US,D,20231129,000000,2.84,2.92,2.8,2.82,28636,0
+HGBL.US,D,20231130,000000,2.825,2.88,2.78,2.8,109207,0
+HGBL.US,D,20231201,000000,2.76,2.82,2.7,2.74,156327,0
+HGBL.US,D,20231204,000000,2.71,2.75,2.68,2.72,141571,0
+HGBL.US,D,20231205,000000,2.7,2.8,2.7,2.74,83318,0
+HGBL.US,D,20231206,000000,2.74,2.785,2.63,2.64,176574,0
+HGBL.US,D,20231207,000000,2.61,2.7,2.59,2.65,83370,0
+HGBL.US,D,20231208,000000,2.69,2.69,2.62,2.63,69921,0
+HGBL.US,D,20231211,000000,2.68,2.68,2.4,2.55,353494,0
+HGBL.US,D,20231212,000000,2.43,2.52,2.38,2.385,145245,0
+HGBL.US,D,20231213,000000,2.43,2.49,2.33,2.485,210175,0
+HGBL.US,D,20231214,000000,2.52,2.68,2.52,2.65,182159,0
+HGBL.US,D,20231215,000000,2.65,2.74,2.62,2.67,70368,0
+HGBL.US,D,20231218,000000,2.7,2.7801,2.6898,2.71,60175,0
+HGBL.US,D,20231219,000000,2.73,2.7799,2.7,2.74,41793,0
+HGBL.US,D,20231220,000000,2.78,2.81,2.681,2.71,48148,0
+HGBL.US,D,20231221,000000,2.72,2.74,2.655,2.66,29220,0
+HGBL.US,D,20231222,000000,2.64,2.75,2.64,2.7,69609,0
+HGBL.US,D,20231226,000000,2.7,2.79,2.68,2.73,90474,0
+HGBL.US,D,20231227,000000,2.77,2.85,2.74,2.77,56238,0
+HGBL.US,D,20231228,000000,2.7898,2.89,2.7898,2.83,61537,0
+HGBL.US,D,20231229,000000,2.82,2.84,2.77,2.78,48847,0
+HGBL.US,D,20240102,000000,2.76,2.8106,2.7212,2.75,42359,0
+HGBL.US,D,20240103,000000,2.74,2.76,2.7101,2.76,55096,0
+HGBL.US,D,20240104,000000,2.78,2.82,2.745,2.82,27356,0
+HGBL.US,D,20240105,000000,2.82,2.87,2.73,2.75,107170,0
+HGBL.US,D,20240108,000000,2.76,2.83,2.76,2.8,54859,0
+HGBL.US,D,20240109,000000,2.86,2.87,2.7317,2.81,74272,0
+HGBL.US,D,20240110,000000,2.79,2.85,2.79,2.8,49917,0
+HGBL.US,D,20240111,000000,2.79,2.82,2.7308,2.8,87297,0
+HGBL.US,D,20240112,000000,2.84,2.88,2.79,2.81,95095,0
+HGBL.US,D,20240116,000000,2.84,2.92,2.8221,2.89,71123,0
+HGBL.US,D,20240117,000000,2.9,2.9,2.82,2.85,70748,0
+HGBL.US,D,20240118,000000,2.87,2.91,2.81,2.84,93522,0
+HGBL.US,D,20240119,000000,2.85,2.89,2.83,2.88,22226,0
+HGBL.US,D,20240122,000000,2.92,2.99,2.89,2.9,37228,0
+HGBL.US,D,20240123,000000,2.95,2.98,2.92,2.97,74767,0
+HGBL.US,D,20240124,000000,2.978,2.98,2.9,2.96,54443,0
+HGBL.US,D,20240125,000000,2.97,2.97,2.9,2.92,25626,0
+HGBL.US,D,20240126,000000,2.92,2.92,2.89,2.9,35183,0
+HGBL.US,D,20240129,000000,2.86,2.89,2.8,2.85,83837,0
+HGBL.US,D,20240130,000000,2.87,2.98,2.85,2.96,116925,0
+HGBL.US,D,20240131,000000,2.95,2.978,2.8,2.8,115837,0
+HGBL.US,D,20240201,000000,2.81,2.87,2.8,2.87,32242,0
+HGBL.US,D,20240202,000000,2.87,2.87,2.83,2.86,35001,0
+HGBL.US,D,20240205,000000,2.81,2.85,2.75,2.76,70269,0
+HGBL.US,D,20240206,000000,2.75,2.84,2.75,2.8,24600,0
+HGBL.US,D,20240207,000000,2.82,2.9,2.8,2.8,63439,0
+HGBL.US,D,20240208,000000,2.82,2.825,2.75,2.82,87097,0
+HGBL.US,D,20240209,000000,2.85,2.85,2.77,2.81,50204,0
+HGBL.US,D,20240212,000000,2.8,2.82,2.58,2.78,157335,0
+HGBL.US,D,20240213,000000,2.79,2.81,2.74,2.77,94202,0
+HGBL.US,D,20240214,000000,2.75,2.77,2.72,2.75,111386,0
+HGBL.US,D,20240215,000000,2.8,2.88,2.8,2.87,48671,0
+HGBL.US,D,20240216,000000,2.88,2.92,2.87,2.9,29013,0
+HGBL.US,D,20240220,000000,2.94,2.98,2.92,2.97,75746,0
+HGBL.US,D,20240221,000000,2.97,2.97,2.86,2.88,49755,0
+HGBL.US,D,20240222,000000,2.92,2.925,2.87,2.88,139062,0
+HGBL.US,D,20240223,000000,2.88,2.9382,2.86,2.92,27962,0
+HGBL.US,D,20240226,000000,2.95,2.95,2.845,2.86,22745,0
+HGBL.US,D,20240227,000000,2.88,2.97,2.8501,2.91,22846,0
+HGBL.US,D,20240228,000000,2.93,2.93,2.84,2.86,48378,0
+HGBL.US,D,20240229,000000,2.86,2.8769,2.76,2.78,29578,0
+HGBL.US,D,20240301,000000,2.845,2.9,2.77,2.78,39935,0
+HGBL.US,D,20240304,000000,2.74,2.95,2.725,2.85,48098,0
+HGBL.US,D,20240305,000000,2.9,3.069,2.81,2.88,58102,0
+HGBL.US,D,20240306,000000,3.08,3.08,2.9,2.94,58309,0
+HGBL.US,D,20240307,000000,3,3,2.88,2.93,28376,0
+HGBL.US,D,20240308,000000,3,3,2.8901,2.92,19436,0
+HGBL.US,D,20240311,000000,2.93,2.96,2.8501,2.87,85800,0
+HGBL.US,D,20240312,000000,2.91,3.0299,2.9012,3,49769,0
+HGBL.US,D,20240313,000000,3.01,3.09,2.9549,3.03,50355,0
+HGBL.US,D,20240314,000000,3.08,3.0898,2.95,3,91482,0
+HGBL.US,D,20240315,000000,3,3.015,2.8601,2.94,166485,0
+HGBL.US,D,20240318,000000,2.9,2.9,2.7888,2.8,128441,0
+HGBL.US,D,20240319,000000,2.8,2.89,2.71,2.74,72998,0
+HGBL.US,D,20240320,000000,2.74,2.78,2.71,2.75,59522,0
+HGBL.US,D,20240321,000000,2.77,2.8179,2.73,2.74,148008,0
+HGBL.US,D,20240322,000000,2.75,2.8,2.7371,2.75,210187,0
+HGBL.US,D,20240325,000000,2.74,2.84,2.71,2.75,127075,0
+HGBL.US,D,20240326,000000,2.78,2.78,2.6866,2.69,101118,0
+HGBL.US,D,20240327,000000,2.68,2.78,2.66,2.67,127571,0
+HGBL.US,D,20240328,000000,2.64,2.74,2.64,2.64,108665,0
+HGBL.US,D,20240401,000000,2.63,2.7,2.6,2.65,89869,0
+HGBL.US,D,20240402,000000,2.67,2.68,2.59,2.62,76519,0
+HGBL.US,D,20240403,000000,2.6,2.7101,2.6,2.61,79290,0
+HGBL.US,D,20240404,000000,2.62,2.65,2.55,2.63,78265,0
+HGBL.US,D,20240405,000000,2.6,2.7,2.6,2.64,51883,0
+HGBL.US,D,20240408,000000,2.61,2.7,2.56,2.57,64199,0
+HGBL.US,D,20240409,000000,2.6,2.6567,2.56,2.6,88423,0
+HGBL.US,D,20240410,000000,2.55,2.61,2.51,2.59,70156,0
+HGBL.US,D,20240411,000000,2.61,2.67,2.545,2.62,181921,0
+HGBL.US,D,20240412,000000,2.62,2.69,2.57,2.62,72451,0
+HGBL.US,D,20240415,000000,2.64,2.64,2.55,2.61,56469,0
+HGBL.US,D,20240416,000000,2.6,2.65,2.535,2.6,85369,0
+HGBL.US,D,20240417,000000,2.66,2.66,2.54,2.54,53102,0
+HGBL.US,D,20240418,000000,2.54,2.5701,2.4924,2.54,140694,0
+HGBL.US,D,20240419,000000,2.51,2.57,2.48,2.48,89896,0
+HGBL.US,D,20240422,000000,2.54,2.55,2.45,2.47,72792,0
+HGBL.US,D,20240423,000000,2.52,2.575,2.49,2.5,44849,0
+HGBL.US,D,20240424,000000,2.5,2.55,2.43,2.53,51957,0
+HGBL.US,D,20240425,000000,2.54,2.58,2.5,2.51,32803,0
+HGBL.US,D,20240426,000000,2.54,2.54,2.47,2.47,35581,0
+HGBL.US,D,20240429,000000,2.52,2.54,2.46,2.48,36012,0
+HGBL.US,D,20240430,000000,2.44,2.49,2.43,2.46,58505,0
+HGBL.US,D,20240501,000000,2.47,2.4978,2.38,2.42,101914,0
+HGBL.US,D,20240502,000000,2.41,2.52,2.41,2.44,39436,0
+HGBL.US,D,20240503,000000,2.43,2.4784,2.42,2.44,52327,0
+HGBL.US,D,20240506,000000,2.41,2.61,2.41,2.54,115251,0
+HGBL.US,D,20240507,000000,2.5,2.55,2.415,2.43,82179,0
+HGBL.US,D,20240508,000000,2.46,2.54,2.46,2.48,45917,0
+HGBL.US,D,20240509,000000,2.52,2.53,2.48,2.48,122000,0
+HGBL.US,D,20240510,000000,2.44,2.47,2.23,2.29,399654,0
+HGBL.US,D,20240513,000000,2.3,2.4,2.22,2.22,247030,0
+HGBL.US,D,20240514,000000,2.25,2.3,2.12,2.24,136259,0
+HGBL.US,D,20240515,000000,2.25,2.36,2.23,2.36,104352,0
+HGBL.US,D,20240516,000000,2.36,2.42,2.265,2.265,81265,0
+HGBL.US,D,20240517,000000,2.26,2.315,2.25,2.26,35953,0
+HGBL.US,D,20240520,000000,2.28,2.2901,2.2,2.23,77739,0
+HGBL.US,D,20240521,000000,2.22,2.249,2.19,2.22,46827,0
+HGBL.US,D,20240522,000000,2.17,2.26,2.17,2.2,78157,0
+HGBL.US,D,20240523,000000,2.2,2.35,2.18,2.31,97374,0
+HGBL.US,D,20240524,000000,2.29,2.46,2.2254,2.35,101806,0
+HGBL.US,D,20240528,000000,2.38,2.42,2.21,2.22,88965,0
+HGBL.US,D,20240529,000000,2.19,2.32,2.17,2.26,15927,0
+HGBL.US,D,20240530,000000,2.2,2.295,2.18,2.24,75636,0
+HGBL.US,D,20240531,000000,2.25,2.38,2.25,2.28,63617,0
+HGBL.US,D,20240603,000000,2.33,2.33,2.2,2.27,45145,0
+HGBL.US,D,20240604,000000,2.28,2.43,2.28,2.31,67296,0
+HGBL.US,D,20240605,000000,2.34,2.4,2.27,2.27,58458,0
+HGBL.US,D,20240606,000000,2.28,2.41,2.28,2.36,54489,0
+HGBL.US,D,20240607,000000,2.38,2.42,2.31,2.34,63862,0
+HGBL.US,D,20240610,000000,2.33,2.47,2.2925,2.36,69188,0
+HGBL.US,D,20240611,000000,2.39,2.42,2.36,2.42,40483,0
+HGBL.US,D,20240612,000000,2.41,2.5,2.4,2.43,65331,0
+HGBL.US,D,20240613,000000,2.42,2.48,2.415,2.44,22853,0
+HGBL.US,D,20240614,000000,2.43,2.4499,2.28,2.3,39930,0
+HGBL.US,D,20240617,000000,2.31,2.33,2.17,2.25,80634,0
+HGBL.US,D,20240618,000000,2.24,2.32,2.17,2.22,64007,0
+HGBL.US,D,20240620,000000,2.31,2.4,2.24,2.37,64346,0
+HGBL.US,D,20240621,000000,2.27,2.36,2.27,2.36,59393,0
+HGBL.US,D,20240624,000000,2.325,2.38,2.3,2.36,24726,0
+HGBL.US,D,20240625,000000,2.325,2.4,2.32,2.34,38571,0
+HGBL.US,D,20240626,000000,2.3,2.35,2.2561,2.35,13196,0
+HGBL.US,D,20240627,000000,2.39,2.48,2.37,2.46,46290,0
+HGBL.US,D,20240628,000000,2.45,2.49,2.36,2.46,43101,0
+HGBL.US,D,20240701,000000,2.3501,2.48,2.3501,2.46,53469,0
+HGBL.US,D,20240702,000000,2.41,2.5,2.39,2.39,51050,0
+HGBL.US,D,20240703,000000,2.37,2.48,2.36,2.48,42005,0
+HGBL.US,D,20240705,000000,2.45,2.5,2.421,2.48,42214,0
+HGBL.US,D,20240708,000000,2.45,2.51,2.4399,2.5,27817,0
+HGBL.US,D,20240709,000000,2.46,2.55,2.427,2.55,46794,0
+HGBL.US,D,20240710,000000,2.57,2.62,2.51,2.515,57598,0
+HGBL.US,D,20240711,000000,2.56,2.58,2.54,2.58,45651,0
+HGBL.US,D,20240712,000000,2.56,2.56,2.5075,2.56,13934,0
+HGBL.US,D,20240715,000000,2.53,2.62,2.53,2.6,68652,0
+HGBL.US,D,20240716,000000,2.62,2.66,2.59,2.63,37766,0
+HGBL.US,D,20240717,000000,2.62,2.72,2.62,2.72,92438,0
+HGBL.US,D,20240718,000000,2.73,2.738,2.52,2.52,109408,0
+HGBL.US,D,20240719,000000,2.49,2.54,2.49,2.51,15372,0
+HGBL.US,D,20240722,000000,2.48,2.48,2.36,2.39,55851,0
+HGBL.US,D,20240723,000000,2.35,2.37,2.3012,2.36,36099,0
+HGBL.US,D,20240724,000000,2.39,2.4899,2.35,2.38,58311,0
+HGBL.US,D,20240725,000000,2.36,2.42,2.35,2.37,9418,0
+HGBL.US,D,20240726,000000,2.4,2.42,2.38,2.42,10545,0
+HGBL.US,D,20240729,000000,2.42,2.42,2.33,2.33,71676,0
+HGBL.US,D,20240730,000000,2.37,2.41,2.35,2.35,10133,0
+HGBL.US,D,20240731,000000,2.32,2.43,2.32,2.43,31348,0
+HGBL.US,D,20240801,000000,2.43,2.43,2.36,2.39,12779,0
+HGBL.US,D,20240802,000000,2.39,2.39,2.35,2.37,15354,0
+HGBL.US,D,20240805,000000,2.35,2.3688,2.3002,2.35,34268,0
+HGBL.US,D,20240806,000000,2.4,2.43,2.3301,2.41,40940,0
+HGBL.US,D,20240807,000000,2.415,2.415,2.34,2.36,19404,0
+HGBL.US,D,20240808,000000,2.4,2.4,2.29,2.31,206182,0
+HGBL.US,D,20240809,000000,1.87,1.95,1.69,1.92,386834,0
+HGBL.US,D,20240812,000000,1.94,1.945,1.82,1.93,92962,0
+HGBL.US,D,20240813,000000,1.88,1.9,1.83,1.89,47847,0
+HGBL.US,D,20240814,000000,1.86,1.99,1.86,1.9,109160,0
+HGBL.US,D,20240815,000000,1.91,2.0134,1.9,1.95,62708,0
+HGBL.US,D,20240816,000000,1.91,1.945,1.79,1.79,225767,0
+HGBL.US,D,20240819,000000,1.86,1.87,1.81,1.84,141705,0
+HGBL.US,D,20240820,000000,1.83,1.87,1.82,1.82,34675,0
+HGBL.US,D,20240821,000000,1.84,1.89,1.84,1.84,48213,0
+HGBL.US,D,20240822,000000,1.82,1.86,1.82,1.8549,31302,0
+HGBL.US,D,20240823,000000,1.83,1.9099,1.83,1.86,55859,0
+HGBL.US,D,20240826,000000,1.89,1.89,1.8307,1.84,79836,0
+HGBL.US,D,20240827,000000,1.82,1.8586,1.76,1.765,146103,0
+HGBL.US,D,20240828,000000,1.76,1.805,1.74,1.74,49244,0
+HGBL.US,D,20240829,000000,1.75,1.75,1.57,1.58,369782,0
+HGBL.US,D,20240830,000000,1.58,1.73,1.56,1.72,330301,0
+HGBL.US,D,20240903,000000,1.69,1.77,1.69,1.71,212144,0
+HGBL.US,D,20240904,000000,1.705,1.705,1.63,1.65,118960,0
+HGBL.US,D,20240905,000000,1.62,1.68,1.62,1.64,45333,0
+HGBL.US,D,20240906,000000,1.64,1.7293,1.64,1.71,57870,0
+HGBL.US,D,20240909,000000,1.73,1.7506,1.67,1.69,115158,0
+HGBL.US,D,20240910,000000,1.7,1.705,1.66,1.66,200764,0
+HGBL.US,D,20240911,000000,1.66,1.67,1.6,1.63,204124,0
+HGBL.US,D,20240912,000000,1.64,1.6599,1.61,1.63,154353,0
+HGBL.US,D,20240913,000000,1.61,1.67,1.6,1.62,195624,0
+HGBL.US,D,20240916,000000,1.64,1.73,1.64,1.64,186177,0
+HGBL.US,D,20240917,000000,1.68,1.7261,1.66,1.66,38344,0
+HGBL.US,D,20240918,000000,1.67,1.73,1.66,1.66,74970,0
+HGBL.US,D,20240919,000000,1.6994,1.73,1.68,1.72,37005,0
+HGBL.US,D,20240920,000000,1.73,1.73,1.67,1.7,62213,0
+HGBL.US,D,20240923,000000,1.71,1.74,1.52,1.675,156800,0
+HGBL.US,D,20240924,000000,1.6899,1.7,1.62,1.65,57103,0
+HGBL.US,D,20240925,000000,1.6328,1.6673,1.6114,1.64,73594,0
+HGBL.US,D,20240926,000000,1.63,1.6517,1.63,1.64,20631,0
+HGBL.US,D,20240927,000000,1.6405,1.665,1.63,1.645,76251,0
+HGBL.US,D,20240930,000000,1.65,1.72,1.65,1.7,81112,0
+HGBL.US,D,20241001,000000,1.66,1.71,1.65,1.65,67886,0
+HGBL.US,D,20241002,000000,1.67,1.695,1.58,1.58,122297,0
+HGBL.US,D,20241003,000000,1.6,1.63,1.6,1.62,30001,0
+HGBL.US,D,20241004,000000,1.61,1.6475,1.61,1.6419,36550,0
+HGBL.US,D,20241007,000000,1.64,1.7101,1.64,1.7,72417,0
+HGBL.US,D,20241008,000000,1.7,1.72,1.67,1.68,34748,0
+HGBL.US,D,20241009,000000,1.68,1.69,1.64,1.64,44824,0
+HGBL.US,D,20241010,000000,1.69,1.69,1.64,1.64,20625,0
+HGBL.US,D,20241011,000000,1.629,1.6705,1.62,1.65,15539,0
+HGBL.US,D,20241014,000000,1.67,1.72,1.655697,1.67,68725,0
+HGBL.US,D,20241015,000000,1.64,1.695,1.64,1.66,36393,0
+HGBL.US,D,20241016,000000,1.6986,1.73,1.6727,1.73,42746,0
+HGBL.US,D,20241017,000000,1.72,1.7386,1.68,1.68,50155,0
+HGBL.US,D,20241018,000000,1.67,1.7299,1.67,1.68,48036,0
+HGBL.US,D,20241021,000000,1.69,1.71,1.61,1.61,70276,0
+HGBL.US,D,20241022,000000,1.63,1.66,1.63,1.633,24700,0
+HGBL.US,D,20241023,000000,1.65,1.729,1.65,1.7,46585,0
+HGBL.US,D,20241024,000000,1.72,1.7388,1.641,1.69,98024,0
+HGBL.US,D,20241025,000000,1.665,1.69,1.66,1.67,15411,0
+HGBL.US,D,20241028,000000,1.7,1.705,1.67,1.69,47639,0
+HGBL.US,D,20241029,000000,1.68,1.72,1.6708,1.72,30471,0
+HGBL.US,D,20241030,000000,1.74,1.74,1.68,1.68,27777,0
+HGBL.US,D,20241031,000000,1.7,1.7,1.68,1.7,17692,0
+HGBL.US,D,20241101,000000,1.7,1.71,1.67,1.685,21164,0
+HGBL.US,D,20241104,000000,1.7,1.7028,1.585,1.62,76149,0
+HGBL.US,D,20241105,000000,1.6799,1.705,1.6201,1.67,34614,0
+HGBL.US,D,20241106,000000,1.73,1.73,1.67,1.68,16351,0
+HGBL.US,D,20241107,000000,1.71,1.735,1.675,1.7,26080,0
+HGBL.US,D,20241108,000000,1.73,1.7373,1.61,1.63,305134,0
+HGBL.US,D,20241111,000000,1.66,1.69,1.604,1.65,76132,0
+HGBL.US,D,20241112,000000,1.65,1.6657,1.6,1.63,74912,0
+HGBL.US,D,20241113,000000,1.61,1.64,1.58,1.6,54876,0
+HGBL.US,D,20241114,000000,1.58,1.63,1.58,1.61,34814,0
+HGBL.US,D,20241115,000000,1.6,1.642,1.6,1.63,52934,0
+HGBL.US,D,20241118,000000,1.63,1.63,1.6,1.6,47853,0
+HGBL.US,D,20241119,000000,1.6001,1.62,1.6,1.6,95950,0
+HGBL.US,D,20241120,000000,1.61,1.6343,1.6029,1.63,35227,0
+HGBL.US,D,20241121,000000,1.63,1.64,1.6011,1.61,36812,0
+HGBL.US,D,20241122,000000,1.6,1.64,1.6,1.62,48030,0
+HGBL.US,D,20241125,000000,1.6,1.725,1.6,1.71,65018,0
+HGBL.US,D,20241126,000000,1.7,1.72,1.65,1.66,166697,0
+HGBL.US,D,20241127,000000,1.6901,1.735,1.69,1.72,35227,0
+HGBL.US,D,20241129,000000,1.73,1.81,1.6945,1.76,47387,0
+HGBL.US,D,20241202,000000,1.81,1.83,1.77,1.78,39326,0
+HGBL.US,D,20241203,000000,1.81,1.81,1.75,1.77,61695,0
+HGBL.US,D,20241204,000000,1.79,1.7995,1.769,1.78,25615,0
+HGBL.US,D,20241205,000000,1.77,1.7794,1.745,1.75,33917,0
+HGBL.US,D,20241206,000000,1.74,1.74,1.715,1.72,26856,0
+HGBL.US,D,20241209,000000,1.7,1.785,1.7,1.73,73866,0
+HGBL.US,D,20241210,000000,1.72,1.78,1.71,1.73,35283,0
+HGBL.US,D,20241211,000000,1.71,1.7795,1.71,1.75,156039,0
+HGBL.US,D,20241212,000000,1.765,1.77,1.75,1.75,15272,0
+HGBL.US,D,20241213,000000,1.75,1.76,1.7,1.73,90754,0
+HGBL.US,D,20241216,000000,1.71,1.74,1.71,1.72,32424,0
+HGBL.US,D,20241217,000000,1.73,1.765,1.689,1.75,61907,0
+HGBL.US,D,20241218,000000,1.75,1.78,1.73,1.73,151333,0
+HGBL.US,D,20241219,000000,1.76,1.7989,1.72,1.74,22407,0
+HGBL.US,D,20241220,000000,1.745,1.775,1.72,1.75,143553,0
+HGBL.US,D,20241223,000000,1.78,1.78,1.7,1.7,92367,0
+HGBL.US,D,20241224,000000,1.7,1.73,1.689,1.7,66932,0
+HGBL.US,D,20241226,000000,1.7,1.74,1.69,1.7,103569,0
+HGBL.US,D,20241227,000000,1.7,1.72,1.69,1.72,62543,0
+HGBL.US,D,20241230,000000,1.72,1.775,1.71,1.75,144513,0
+HGBL.US,D,20241231,000000,1.74,1.91,1.72,1.85,227770,0
+HGBL.US,D,20250102,000000,1.86,1.9,1.83,1.87,62532,0
+HGBL.US,D,20250103,000000,1.9,1.9399,1.835,1.84,146550,0
+HGBL.US,D,20250106,000000,1.86,1.92,1.86,1.9,38712,0
+HGBL.US,D,20250107,000000,1.93,2.07,1.925,1.99,213105,0
+HGBL.US,D,20250108,000000,2.01,2.01,1.95,2,91175,0
+HGBL.US,D,20250110,000000,1.99,2.02,1.92,1.98,146441,0
+HGBL.US,D,20250113,000000,1.95,2.07,1.95,2.01,66972,0
+HGBL.US,D,20250114,000000,2.02,2.055,2.015,2.03,88650,0
+HGBL.US,D,20250115,000000,2.09,2.12,2.04,2.07,88790,0
+HGBL.US,D,20250116,000000,2.04,2.1,2.0307,2.07,48655,0
+HGBL.US,D,20250117,000000,2.09,2.09,2.02,2.03,31251,0
+HGBL.US,D,20250121,000000,2.0799,2.12,2.04,2.04,42925,0
+HGBL.US,D,20250122,000000,2.05,2.11,2.04,2.08,41214,0
+HGBL.US,D,20250123,000000,2.11,2.11,2.07,2.08,9138,0
+HGBL.US,D,20250124,000000,2.09,2.125,2.09,2.1,32239,0
+HGBL.US,D,20250127,000000,2.1,2.175,2.1,2.15,63937,0
+HGBL.US,D,20250128,000000,2.1706,2.2819,2.16,2.23,79844,0
+HGBL.US,D,20250129,000000,2.24,2.24,2.07,2.09,74974,0
+HGBL.US,D,20250130,000000,2.13,2.245,2.13,2.15,32714,0
+HGBL.US,D,20250131,000000,2.1708,2.1899,2.14,2.16,25177,0
+HGBL.US,D,20250203,000000,2.14,2.2216,2.14,2.19,32391,0
+HGBL.US,D,20250204,000000,2.21,2.21,2.15,2.15,9860,0
+HGBL.US,D,20250205,000000,2.17,2.17,2.15,2.16,20490,0
+HGBL.US,D,20250206,000000,2.21,2.34,2.19,2.27,118391,0
+HGBL.US,D,20250207,000000,2.3,2.33,2.23,2.23,67515,0
+HGBL.US,D,20250210,000000,2.2896,2.3,2.25,2.29,43452,0
+HGBL.US,D,20250211,000000,2.3,2.32,2.2502,2.29,32266,0
+HGBL.US,D,20250212,000000,2.27,2.275,2.2,2.2,43668,0
+HGBL.US,D,20250213,000000,2.31,2.31,2.2306,2.27,22665,0
+HGBL.US,D,20250214,000000,2.31,2.31,2.24,2.24,33089,0
+HGBL.US,D,20250218,000000,2.28,2.28,2.24,2.24,40324,0
+HGBL.US,D,20250219,000000,2.23,2.245,2.21,2.21,35536,0
+HGBL.US,D,20250220,000000,2.2,2.24,2.08,2.1,78683,0
+HGBL.US,D,20250221,000000,2.1,2.1,1.84,2.0275,149058,0
+HGBL.US,D,20250224,000000,2.03,2.07,2.0201,2.045,25894,0
+HGBL.US,D,20250225,000000,2.05,2.1,1.9803,2.01,20063,0
+HGBL.US,D,20250226,000000,2,2.04,2,2.04,25861,0
+HGBL.US,D,20250227,000000,2.07,2.0851,2.04,2.04,12870,0
+HGBL.US,D,20250228,000000,2.05,2.16,2.05,2.09,129117,0
+HGBL.US,D,20250303,000000,2.09,2.1119,2.04,2.04,52945,0
+HGBL.US,D,20250304,000000,2.04,2.12,2.02,2.03,125533,0
+HGBL.US,D,20250305,000000,2.05,2.12,2.05,2.09,40033,0
+HGBL.US,D,20250306,000000,2.1,2.11,2.03,2.11,52851,0
+HGBL.US,D,20250307,000000,2.07,2.13,2.06,2.1,19030,0
+HGBL.US,D,20250310,000000,2.07,2.07,2,2,37572,0
+HGBL.US,D,20250311,000000,2,2.02,1.91,1.98,21932,0
+HGBL.US,D,20250312,000000,2,2.1,1.977,2.1,44846,0
+HGBL.US,D,20250313,000000,2.1,2.1,2.08,2.09,24001,0
+HGBL.US,D,20250314,000000,1.9,2.3886,1.9,2.36,408747,0
+HGBL.US,D,20250317,000000,2.3,2.31,2.2,2.29,158429,0
+HGBL.US,D,20250318,000000,2.28,2.36,2.22,2.3,121052,0
+HGBL.US,D,20250319,000000,2.39,2.39,2.2464,2.31,17084,0
+HGBL.US,D,20250320,000000,2.32,2.32,2.21,2.23,66703,0
+HGBL.US,D,20250321,000000,2.31,2.31,2.155,2.16,85725,0
+HGBL.US,D,20250324,000000,2.2,2.3,2.2,2.3,47922,0
+HGBL.US,D,20250325,000000,2.343,2.343,2.26,2.28,37532,0
+HGBL.US,D,20250326,000000,2.28,2.31,2.25,2.28,42268,0
+HGBL.US,D,20250327,000000,2.3,2.32,2.245,2.29,39302,0
+HGBL.US,D,20250328,000000,2.26,2.315,2.239,2.25,52604,0
+HGBL.US,D,20250331,000000,2.24,2.24,2.15,2.18,25594,0
+HGBL.US,D,20250401,000000,2.2,2.28,2.175,2.22,20834,0
+HGBL.US,D,20250402,000000,2.27,2.28,2.22,2.25,18317,0
+HGBL.US,D,20250403,000000,2.185,2.2354,2.17,2.21,14159,0
+HGBL.US,D,20250404,000000,2.1,2.17,2.08,2.08,48489,0
+HGBL.US,D,20250407,000000,2,2.095,1.87,2.065,37038,0
+HGBL.US,D,20250408,000000,2.08,2.08,1.95,2.02,47244,0
+HGBL.US,D,20250409,000000,2.04,2.08,2.03,2.08,50812,0
+HGBL.US,D,20250410,000000,2.05,2.0504,2.02,2.02,10153,0
+HGBL.US,D,20250411,000000,2.02,2.08,2,2,44600,0
+HGBL.US,D,20250414,000000,2.03,2.16,1.9803,1.99,71016,0
+HGBL.US,D,20250415,000000,2,2.1412,1.98,1.98,54451,0
+HGBL.US,D,20250416,000000,1.99,2.0848,1.97,1.98,42231,0
+HGBL.US,D,20250417,000000,1.96,2.02,1.96,2,53885,0
+HGBL.US,D,20250421,000000,2,2.05,1.96,1.98,46708,0
+HGBL.US,D,20250422,000000,1.98,2.045,1.96,1.98,38886,0
+HGBL.US,D,20250423,000000,1.9901,2.05,1.97,2,57626,0
+HGBL.US,D,20250424,000000,1.98,2.06,1.9701,1.99,67822,0
+HGBL.US,D,20250425,000000,2.02,2.1,2.01,2.07,35843,0
+HGBL.US,D,20250428,000000,2.02,2.1497,2.02,2.06,44635,0
+HGBL.US,D,20250429,000000,2.07,2.11,2.04,2.04,27511,0
+HGBL.US,D,20250430,000000,2.0401,2.08,2.02,2.02,62021,0
+HGBL.US,D,20250501,000000,2.03,2.06,2,2,86061,0
+HGBL.US,D,20250502,000000,2.03,2.03,1.98,2,56535,0
+HGBL.US,D,20250505,000000,1.96,2.02,1.96,2,73606,0
+HGBL.US,D,20250506,000000,2,2.04,1.98,1.99,109847,0
+HGBL.US,D,20250507,000000,2.07,2.07,1.96,1.975,99775,0
+HGBL.US,D,20250508,000000,2.01,2.036,1.9816,2,130834,0
+HGBL.US,D,20250509,000000,1.95,2.08,1.93,2.05,124760,0
+HGBL.US,D,20250512,000000,2.06,2.18,2.06,2.18,92513,0
+HGBL.US,D,20250513,000000,2.18,2.2678,2.16,2.21,76313,0
+HGBL.US,D,20250514,000000,2.19,2.2295,2.14,2.14,51318,0
+HGBL.US,D,20250515,000000,2.19,2.23,2.18,2.18,39929,0
+HGBL.US,D,20250516,000000,2.21,2.26,2.195,2.22,99479,0
+HGBL.US,D,20250519,000000,2.23,2.26,2.19,2.21,29632,0
+HGBL.US,D,20250520,000000,2.22,2.22,2.19,2.2,37874,0
+HGBL.US,D,20250521,000000,2.2,2.255,2.19,2.19,34664,0
+HGBL.US,D,20250522,000000,2.2,2.25,2.1,2.14,53460,0
+HGBL.US,D,20250523,000000,2.12,2.16,2.09,2.12,27911,0
+HGBL.US,D,20250527,000000,2.14,2.1777,2.1,2.13,43427,0
+HGBL.US,D,20250528,000000,2.11,2.1299,2.085,2.09,38127,0
+HGBL.US,D,20250529,000000,2.105,2.115,2.01,2.04,84377,0
+HGBL.US,D,20250530,000000,2.04,2.205,2.03,2.18,57456,0
+HGBL.US,D,20250602,000000,2.17,2.2499,2.11,2.11,54487,0
+HGBL.US,D,20250603,000000,2.11,2.178,2.1,2.11,70329,0
+HGBL.US,D,20250604,000000,2.1,2.18,2.1,2.15,38344,0
+HGBL.US,D,20250605,000000,2.18,2.25,2.07,2.11,166749,0
+HGBL.US,D,20250606,000000,2.12,2.16,2.04,2.04,85159,0
+HGBL.US,D,20250609,000000,2.06,2.13,2.03,2.03,102423,0
+HGBL.US,D,20250610,000000,2.01,2.09,2.01,2.03,48260,0
+HGBL.US,D,20250611,000000,2.05,2.08,2.039,2.05,84296,0
+HGBL.US,D,20250612,000000,2.05,2.075,1.975,2,117736,0
+HGBL.US,D,20250613,000000,1.97,2.02,1.97,2.01,98501,0
+HGBL.US,D,20250616,000000,2.01,2.0951,2.01,2.07,17915,0
+HGBL.US,D,20250617,000000,2.05,2.09,2.0272,2.09,37066,0
+HGBL.US,D,20250618,000000,2.07,2.1,2.055,2.1,48117,0
+HGBL.US,D,20250620,000000,2.1,2.18,2.1,2.18,100871,0
+HGBL.US,D,20250623,000000,2.18,2.2,2.0856,2.19,71928,0
+HGBL.US,D,20250624,000000,2.2,2.25,2.16,2.25,90927,0
+HGBL.US,D,20250625,000000,2.25,2.27,2.24,2.26,50923,0
+HGBL.US,D,20250626,000000,2.25,2.26,2.17,2.24,24896,0
+HGBL.US,D,20250627,000000,2.23,2.27,2.22,2.27,31361,0
+HGBL.US,D,20250630,000000,2.23,2.3,2.18,2.22,58313,0
+HGBL.US,D,20250701,000000,2.21,2.23,2.17,2.19,14013,0
+HGBL.US,D,20250702,000000,2.19,2.26,2.19,2.23,21057,0
+HGBL.US,D,20250703,000000,2.26,2.27,2.22,2.26,30460,0
+HGBL.US,D,20250707,000000,2.24,2.28,2.2012,2.23,29641,0
+HGBL.US,D,20250708,000000,2.24,2.3,2.22,2.25,26731,0
+HGBL.US,D,20250709,000000,2.29,2.32,2.275,2.32,24890,0
+HGBL.US,D,20250710,000000,2.32,2.32,2.274,2.31,11864,0
+HGBL.US,D,20250711,000000,2.3,2.3,2.25,2.25,11680,0
+HGBL.US,D,20250714,000000,2.26,2.26,2.1507,2.19,17904,0
+HGBL.US,D,20250715,000000,2.19,2.23,2.16,2.16,35864,0
+HGBL.US,D,20250716,000000,2.19,2.21,2.18,2.18,9139,0
+HGBL.US,D,20250717,000000,2.2,2.2,2.135,2.16,37665,0
+HGBL.US,D,20250718,000000,2.1403,2.19,2.14,2.16,3370,0
+HGBL.US,D,20250721,000000,2.17,2.2,2.13,2.16,22428,0
+HGBL.US,D,20250722,000000,2.18,2.2,2.12,2.12,25082,0
+HGBL.US,D,20250723,000000,2.11,2.2,2.11,2.18,42410,0
+HGBL.US,D,20250724,000000,2.18,2.19,2.1308,2.19,17478,0
+HGBL.US,D,20250725,000000,2.2,2.2,2.1275,2.15,19266,0
+HGBL.US,D,20250728,000000,2.17,2.18,2.15,2.17,36353,0
+HGBL.US,D,20250729,000000,2.15,2.17,2.11,2.14,7455,0
+HGBL.US,D,20250730,000000,2.15,2.2,2.11,2.19,70524,0
+HGBL.US,D,20250731,000000,2.18,2.2,2.1396,2.15,23337,0
+HGBL.US,D,20250801,000000,2.16,2.18,2.09,2.17,27173,0
+HGBL.US,D,20250804,000000,2.17,2.18,2.1106,2.14,20707,0
+HGBL.US,D,20250805,000000,2.16,2.16,2.11,2.16,13286,0
+HGBL.US,D,20250806,000000,2.16,2.2,2.1181,2.18,20438,0
+HGBL.US,D,20250807,000000,2.17,2.18,2.0505,2.08,43261,0
+HGBL.US,D,20250808,000000,2.08,2.08,1.9745,2,47832,0
+HGBL.US,D,20250811,000000,2.01,2.03,1.84,1.89,160538,0
+HGBL.US,D,20250812,000000,1.89,1.97,1.85,1.92,121296,0
+HGBL.US,D,20250813,000000,1.94,1.97,1.9,1.965,28678,0
+HGBL.US,D,20250814,000000,1.96,1.97,1.8734,1.92,45865,0
+HGBL.US,D,20250815,000000,1.93,1.955,1.8715,1.91,18058,0
+HGBL.US,D,20250818,000000,1.89,1.92,1.86,1.88,25884,0
+HGBL.US,D,20250819,000000,1.9,1.9511,1.8,1.91,35850,0
+HGBL.US,D,20250820,000000,1.93,1.93,1.85,1.9,45522,0
+HGBL.US,D,20250821,000000,1.91,1.98,1.8901,1.93,29816,0
+HGBL.US,D,20250822,000000,1.9,1.9625,1.8601,1.95,37624,0
+HGBL.US,D,20250825,000000,1.95,1.98,1.8808,1.97,37749,0
+HGBL.US,D,20250826,000000,1.96,1.97,1.88,1.9,56511,0
+HGBL.US,D,20250827,000000,1.918,1.94,1.89,1.93,23163,0
+HGBL.US,D,20250828,000000,1.9218,1.93,1.89,1.93,11889,0
+HGBL.US,D,20250829,000000,1.8988,1.9196,1.8603,1.91,22446,0
+HGBL.US,D,20250902,000000,1.9,1.9165,1.8742,1.9,71232,0
+HGBL.US,D,20250903,000000,1.9,1.95,1.9,1.95,34074,0
+HGBL.US,D,20250904,000000,1.95,1.955,1.9,1.91,43396,0
+HGBL.US,D,20250905,000000,1.88,1.93,1.88,1.89,18487,0
+HGBL.US,D,20250908,000000,1.92,1.93,1.88,1.88,15874,0
+HGBL.US,D,20250909,000000,1.89,1.91,1.87,1.9,46470,0
+HGBL.US,D,20250910,000000,1.89,1.92,1.8837,1.89,36792,0
+HGBL.US,D,20250911,000000,1.89,1.91,1.85,1.85,145196,0
+HGBL.US,D,20250912,000000,1.86,1.93,1.85,1.89,110176,0
+HGBL.US,D,20250915,000000,1.9,1.93,1.86,1.9,69957,0
+HGBL.US,D,20250916,000000,1.91,1.9299,1.87,1.92,59956,0
+HGBL.US,D,20250917,000000,1.89,1.92,1.85,1.85,131537,0
+HGBL.US,D,20250918,000000,1.87,1.88,1.78,1.79,159886,0
+HGBL.US,D,20250919,000000,1.79,1.823973,1.66,1.68,347307,0
+HGBL.US,D,20250922,000000,1.72,1.78,1.7191,1.74,86939,0
+HGBL.US,D,20250923,000000,1.75,1.79,1.75,1.75,49771,0
+HGBL.US,D,20250924,000000,1.76,1.7899,1.73,1.735,44106,0
+HGBL.US,D,20250925,000000,1.725,1.75,1.7093,1.74,36308,0
+HGBL.US,D,20250926,000000,1.74,1.74,1.68,1.72,66357,0
+HGBL.US,D,20250929,000000,1.7,1.72,1.65,1.71,94008,0
+HGBL.US,D,20250930,000000,1.7,1.72,1.6515,1.66,61034,0
+HGBL.US,D,20251001,000000,1.67,1.67,1.612689,1.64,68573,0
+HGBL.US,D,20251002,000000,1.65,1.66,1.59,1.6,362875,0
+HGBL.US,D,20251003,000000,1.62,1.6401,1.58,1.6,132678,0
+HGBL.US,D,20251006,000000,1.61,1.6445,1.585,1.6,160667,0
+HGBL.US,D,20251007,000000,1.61,1.65,1.5701,1.575,306796,0
+HGBL.US,D,20251008,000000,1.57,1.644,1.56,1.61,127258,0
+HGBL.US,D,20251009,000000,1.61,1.646,1.56,1.57,107913,0
+HGBL.US,D,20251010,000000,1.57,1.6,1.51,1.525,114410,0
+HGBL.US,D,20251013,000000,1.51,1.57,1.51,1.56,75408,0
+HGBL.US,D,20251014,000000,1.57,1.61,1.51,1.53,71176,0
+HGBL.US,D,20251015,000000,1.6,1.627977,1.52,1.52,79907,0
+HGBL.US,D,20251016,000000,1.54,1.6,1.52,1.58,118130,0
+HGBL.US,D,20251017,000000,1.58,1.58,1.51,1.52,62247,0
+HGBL.US,D,20251020,000000,1.52,1.545,1.5,1.51,89077,0
+HGBL.US,D,20251021,000000,1.52,1.53,1.5,1.53,24226,0
+HGBL.US,D,20251022,000000,1.53,1.53,1.48,1.51,56139,0
+HGBL.US,D,20251023,000000,1.53,1.53,1.47,1.52,72601,0
+HGBL.US,D,20251024,000000,1.52,1.54,1.49,1.51,47813,0
+HGBL.US,D,20251027,000000,1.53,1.5388,1.43,1.47,140109,0
+HGBL.US,D,20251028,000000,1.47,1.485,1.455,1.48,34207,0
+HGBL.US,D,20251029,000000,1.49,1.4974,1.42,1.42,16496,0
+HGBL.US,D,20251030,000000,1.42,1.48,1.39,1.47,34249,0
+HGBL.US,D,20251031,000000,1.4625,1.49,1.425,1.47,51138,0
+HGBL.US,D,20251103,000000,1.46,1.47,1.4,1.43,96649,0
+HGBL.US,D,20251104,000000,1.43,1.4729,1.4165,1.45,108482,0
+HGBL.US,D,20251105,000000,1.46,1.5,1.44,1.46,71024,0
+HGBL.US,D,20251106,000000,1.45,1.47,1.43,1.43,21705,0
+HGBL.US,D,20251107,000000,1.41,1.41,1.24,1.3,403084,0
+HGBL.US,D,20251110,000000,1.3,1.39,1.2587,1.33,122064,0
+HGBL.US,D,20251111,000000,1.32,1.345,1.25,1.295,247517,0
+HGBL.US,D,20251112,000000,1.32,1.32,1.26,1.3,218850,0
+HGBL.US,D,20251113,000000,1.3,1.3099,1.25,1.28,63712,0
+HGBL.US,D,20251114,000000,1.2647,1.2789,1.25,1.26,97987,0
+HGBL.US,D,20251117,000000,1.25,1.275,1.22,1.22,64742,0
+HGBL.US,D,20251118,000000,1.22,1.25,1.21,1.21,63509,0
+HGBL.US,D,20251119,000000,1.21,1.34,1.21,1.33,60167,0
+HGBL.US,D,20251120,000000,1.32,1.37,1.28,1.28,38603,0
+HGBL.US,D,20251121,000000,1.28,1.31,1.279,1.31,12760,0
+HGBL.US,D,20251124,000000,1.29,1.35,1.29,1.31,15621,0
+HGBL.US,D,20251125,000000,1.33,1.39,1.31,1.37,53869,0
+HGBL.US,D,20251126,000000,1.37,1.37,1.33,1.33,25670,0
+HGBL.US,D,20251128,000000,1.35,1.39,1.33,1.35,19782,0
+HGBL.US,D,20251201,000000,1.37,1.37,1.3,1.31,47668,0
+HGBL.US,D,20251202,000000,1.36,1.36,1.241,1.28,107536,0
+HGBL.US,D,20251203,000000,1.26,1.3295,1.26,1.28,21384,0
+HGBL.US,D,20251204,000000,1.26,1.29,1.26,1.29,7711,0
+HGBL.US,D,20251205,000000,1.27,1.287,1.25,1.28,44114,0
+HGBL.US,D,20251208,000000,1.28,1.2949,1.24,1.24,29103,0
+HGBL.US,D,20251209,000000,1.26,1.4,1.24,1.33,196986,0
+HGBL.US,D,20251210,000000,1.32,1.4,1.3101,1.34,36503,0
+HGBL.US,D,20251211,000000,1.34,1.37,1.33,1.33,36253,0
+HGBL.US,D,20251212,000000,1.3668,1.3699,1.31,1.35,22865,0
+HGBL.US,D,20251215,000000,1.36,1.43,1.36,1.39,50954,0
+HGBL.US,D,20251216,000000,1.38,1.405,1.32,1.34,95702,0
+HGBL.US,D,20251217,000000,1.34,1.34,1.31,1.31,39030,0
+HGBL.US,D,20251218,000000,1.335,1.335,1.21,1.25,244838,0
+HGBL.US,D,20251219,000000,1.29,1.29,1.22,1.25,288489,0
+HGBL.US,D,20251222,000000,1.29,1.3,1.22,1.23,46500,0
+HGBL.US,D,20251223,000000,1.21,1.27,1.21,1.24,40082,0
+HGBL.US,D,20251224,000000,1.2384,1.24,1.23,1.23,23835,0
+HGBL.US,D,20251226,000000,1.25,1.2771,1.225,1.26,70952,0
+HGBL.US,D,20251229,000000,1.23,1.26,1.22,1.23,95173,0
+HGBL.US,D,20251230,000000,1.21,1.26,1.21,1.25,97060,0
+HGBL.US,D,20251231,000000,1.24,1.265,1.24,1.24,102976,0
+HGBL.US,D,20260102,000000,1.24,1.2499,1.22,1.23,43021,0
+HGBL.US,D,20260105,000000,1.24,1.35,1.24,1.3,75777,0
+HGBL.US,D,20260106,000000,1.2615,1.33,1.25,1.26,39071,0
+HGBL.US,D,20260107,000000,1.29,1.29,1.26,1.27,42557,0
+HGBL.US,D,20260108,000000,1.25,1.3101,1.25,1.28,37758,0
+HGBL.US,D,20260109,000000,1.27,1.315,1.27,1.3,52315,0
+HGBL.US,D,20260112,000000,1.28,1.38,1.275,1.36,6315328,0
+HGBL.US,D,20260113,000000,1.415,1.55,1.3512,1.45,6795232,0
+HGBL.US,D,20260114,000000,1.35,1.45,1.31,1.4,571318,0
+HGBL.US,D,20260115,000000,1.4,1.51,1.35,1.42,430743,0
+HGBL.US,D,20260116,000000,1.41,1.5,1.38,1.44,220553,0
+HGBL.US,D,20260120,000000,1.38,1.47,1.35,1.35,214209,0
+HGBL.US,D,20260121,000000,1.34,1.4,1.3301,1.36,87362,0
+HGBL.US,D,20260122,000000,1.37,1.4,1.34,1.36,57356,0
+HGBL.US,D,20260123,000000,1.34,1.39,1.3301,1.37,84287,0
+HGBL.US,D,20260126,000000,1.36,1.4,1.35,1.38,154814,0
+HGBL.US,D,20260127,000000,1.35,1.39,1.35,1.38,43253,0
+HGBL.US,D,20260128,000000,1.37,1.42,1.35,1.4,260403,0
+HGBL.US,D,20260129,000000,1.38,1.41,1.37,1.39,103631,0
+HGBL.US,D,20260130,000000,1.37,1.39,1.345,1.37,95610,0
+HGBL.US,D,20260202,000000,1.37,1.42,1.34,1.37,122712,0
+HGBL.US,D,20260203,000000,1.41,1.465,1.38,1.4,194920,0
+HGBL.US,D,20260204,000000,1.38,1.44,1.38,1.42,74336,0
+HGBL.US,D,20260205,000000,1.41,1.41,1.34,1.37,65274,0
+HGBL.US,D,20260206,000000,1.36,1.37,1.33,1.33,56586,0
+HGBL.US,D,20260209,000000,1.365,1.375,1.33,1.33,78297,0
+HGBL.US,D,20260210,000000,1.33,1.36,1.32,1.35,35064,0
+HGBL.US,D,20260211,000000,1.33,1.36,1.33,1.33,71435,0
+HGBL.US,D,20260212,000000,1.36,1.36,1.3,1.32,44148,0
+HGBL.US,D,20260213,000000,1.3099,1.36,1.3,1.34,36565,0
+HGBL.US,D,20260217,000000,1.32,1.32,1.29,1.29,33216,0
+HGBL.US,D,20260218,000000,1.29,1.365,1.29,1.355,66003,0
diff --git a/daily/us/nasdaq stocks/1/hhs.us.txt b/daily/us/nasdaq stocks/1/hhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bddc22d16d42b8b0b05a23bbefc150c5bb3e9d1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hhs.us.txt	
@@ -0,0 +1,1055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HHS.US,D,20211202,000000,8.09,8.09,7.92,7.94,10692,0
+HHS.US,D,20211203,000000,7.9,8.09,7.7,7.7,10228,0
+HHS.US,D,20211206,000000,7.95,8.44,7.9305,8.03,41470,0
+HHS.US,D,20211207,000000,7.95,8.35,7.6,8.145,17189,0
+HHS.US,D,20211208,000000,8.22,8.22,8.02,8.1,2516,0
+HHS.US,D,20211209,000000,7.9,8.21,7.8671,7.88,6458,0
+HHS.US,D,20211210,000000,8.15,8.245,7.97,8.165,8387,0
+HHS.US,D,20211213,000000,7.79,8.21,7.74,7.74,18670,0
+HHS.US,D,20211214,000000,7.8,7.96,7.4,7.61,12375,0
+HHS.US,D,20211215,000000,8.07,8.07,7.4,8.02,39736,0
+HHS.US,D,20211216,000000,8.11,8.3,7.69,8.1,44926,0
+HHS.US,D,20211217,000000,8.19,8.19,7.78,8.05,20641,0
+HHS.US,D,20211220,000000,7.96,8.21,7.96,8.21,23627,0
+HHS.US,D,20211221,000000,8.13,8.27,7.955,8.27,33940,0
+HHS.US,D,20211222,000000,8.59,8.59,7.93,7.96,23488,0
+HHS.US,D,20211223,000000,8.21,8.24,8.0001,8.1672,19331,0
+HHS.US,D,20211227,000000,8.216,8.216,7.85,7.88,19157,0
+HHS.US,D,20211228,000000,7.89,8.0586,7.76,7.83,52285,0
+HHS.US,D,20211229,000000,7.94,7.95,7.63,7.7,36205,0
+HHS.US,D,20211230,000000,7.7,7.9873,7.62,7.7,22727,0
+HHS.US,D,20211231,000000,7.43,7.87,7.4,7.6,30362,0
+HHS.US,D,20220103,000000,7.9,7.9,7.65,7.7483,32404,0
+HHS.US,D,20220104,000000,7.79,7.91,7.6,7.69,51998,0
+HHS.US,D,20220105,000000,7.89,7.89,7.5,7.5542,4860,0
+HHS.US,D,20220106,000000,7.5,7.72,7.14,7.4,77154,0
+HHS.US,D,20220107,000000,7.455,7.8973,7.4101,7.89,7981,0
+HHS.US,D,20220110,000000,7.88,8.0125,7.8129,7.98,11048,0
+HHS.US,D,20220111,000000,7.9763,8.12,7.9441,8.07,22943,0
+HHS.US,D,20220112,000000,8.12,8.186,7.9619,8.017,19328,0
+HHS.US,D,20220113,000000,8.15,8.15,7.84,7.84,10936,0
+HHS.US,D,20220114,000000,7.98,7.98,7.531,7.8532,7344,0
+HHS.US,D,20220118,000000,7.85,7.85,7.37,7.37,27423,0
+HHS.US,D,20220119,000000,7.38,7.77,7.26,7.56,32305,0
+HHS.US,D,20220120,000000,7.84,7.84,7.5,7.5,6076,0
+HHS.US,D,20220121,000000,7.3546,7.58,7.186,7.33,7381,0
+HHS.US,D,20220124,000000,7.33,7.33,7.02,7.02,8451,0
+HHS.US,D,20220125,000000,7.11,7.42,7.06,7.06,4375,0
+HHS.US,D,20220126,000000,7.285,7.285,7.12,7.13,2525,0
+HHS.US,D,20220127,000000,7.15,7.15,6.71,6.88,21191,0
+HHS.US,D,20220128,000000,6.99,6.99,6.6001,6.76,16333,0
+HHS.US,D,20220131,000000,6.56,6.8,6.51,6.66,26562,0
+HHS.US,D,20220201,000000,6.44,6.7,6.44,6.64,12002,0
+HHS.US,D,20220202,000000,6.69,6.69,6.36,6.65,10986,0
+HHS.US,D,20220203,000000,6.3965,6.725,6.3965,6.48,19594,0
+HHS.US,D,20220204,000000,6.39,6.5186,6.3446,6.37,78039,0
+HHS.US,D,20220207,000000,6.41,6.7419,6.4,6.5,32693,0
+HHS.US,D,20220208,000000,6.75,6.86,6.6566,6.75,30083,0
+HHS.US,D,20220209,000000,6.75,6.8346,6.7,6.7,17125,0
+HHS.US,D,20220210,000000,6.83,6.87,6.64,6.64,11754,0
+HHS.US,D,20220211,000000,6.8038,6.85,6.68,6.73,9281,0
+HHS.US,D,20220214,000000,6.77,6.87,6.64,6.72,10056,0
+HHS.US,D,20220215,000000,6.91,6.91,6.7,6.8,8520,0
+HHS.US,D,20220216,000000,6.49,6.99,6.49,6.78,10308,0
+HHS.US,D,20220217,000000,6.75,6.97,6.7335,6.82,4070,0
+HHS.US,D,20220218,000000,6.51,6.85,6.51,6.72,21285,0
+HHS.US,D,20220222,000000,6.73,6.73,6.5614,6.59,2191,0
+HHS.US,D,20220223,000000,6.59,6.91,6.53,6.53,16900,0
+HHS.US,D,20220224,000000,6.42,6.7,6.42,6.6,14803,0
+HHS.US,D,20220225,000000,7.05,7.05,6.5012,6.64,50347,0
+HHS.US,D,20220228,000000,6.55,6.7,6.3973,6.54,90703,0
+HHS.US,D,20220301,000000,6.79,7.1,6.75,6.85,40982,0
+HHS.US,D,20220302,000000,6.76,7.05,6.76,6.8821,28910,0
+HHS.US,D,20220303,000000,7.14,7.14,6.92,6.95,33688,0
+HHS.US,D,20220304,000000,7.01,7.1099,6.9029,7,19828,0
+HHS.US,D,20220307,000000,7.02,7.48,7.0117,7.2,58636,0
+HHS.US,D,20220308,000000,7.12,7.38,7.12,7.25,24207,0
+HHS.US,D,20220309,000000,7.4773,7.5,7.1,7.34,62065,0
+HHS.US,D,20220310,000000,7.39,7.565,7.1273,7.48,30167,0
+HHS.US,D,20220311,000000,7.5473,7.6,7.33,7.57,22577,0
+HHS.US,D,20220314,000000,7.52,7.663,7.02,7.03,37421,0
+HHS.US,D,20220315,000000,7.2211,7.39,7.06,7.14,17820,0
+HHS.US,D,20220316,000000,7.11,7.4699,7.101,7.32,19269,0
+HHS.US,D,20220317,000000,7.47,7.55,7.3785,7.52,12176,0
+HHS.US,D,20220318,000000,7.52,7.54,7.12,7.13,230828,0
+HHS.US,D,20220321,000000,7.23,7.58,7.1403,7.39,8586,0
+HHS.US,D,20220322,000000,7.35,7.57,7.27,7.53,12728,0
+HHS.US,D,20220323,000000,7.53,7.75,7.4507,7.63,12165,0
+HHS.US,D,20220324,000000,7.63,7.7,7.54,7.64,10517,0
+HHS.US,D,20220325,000000,7.53,7.685,7.2,7.36,33319,0
+HHS.US,D,20220328,000000,7.4,7.61,7.4,7.54,15221,0
+HHS.US,D,20220329,000000,7.65,7.6896,7.5,7.5,3641,0
+HHS.US,D,20220330,000000,7.61,7.7386,7.4526,7.61,10587,0
+HHS.US,D,20220331,000000,7.5501,7.74,7.5501,7.57,7263,0
+HHS.US,D,20220401,000000,7.5501,7.6701,7.5501,7.65,5839,0
+HHS.US,D,20220404,000000,7.75,7.88,7.65,7.8679,20126,0
+HHS.US,D,20220405,000000,7.87,7.876,7.68,7.68,9317,0
+HHS.US,D,20220406,000000,7.8,7.8,7.71,7.71,3841,0
+HHS.US,D,20220407,000000,7.72,7.76,7.5113,7.6,14643,0
+HHS.US,D,20220408,000000,7.6,7.73,7.545,7.73,20327,0
+HHS.US,D,20220411,000000,7.59,7.59,7.25,7.46,15039,0
+HHS.US,D,20220412,000000,7.73,7.73,7.3908,7.54,8970,0
+HHS.US,D,20220413,000000,7.41,7.68,7.41,7.68,13207,0
+HHS.US,D,20220414,000000,7.69,7.742,7.635,7.7,4647,0
+HHS.US,D,20220418,000000,7.7464,8.039,7.5778,7.62,9791,0
+HHS.US,D,20220419,000000,7.54,7.96,7.54,7.765,10110,0
+HHS.US,D,20220420,000000,7.7999,7.7999,7.655,7.74,4461,0
+HHS.US,D,20220421,000000,7.7999,7.7999,7.745,7.76,4192,0
+HHS.US,D,20220422,000000,7.72,7.7579,7.68,7.68,5292,0
+HHS.US,D,20220425,000000,7.51,7.64,7.1475,7.47,17423,0
+HHS.US,D,20220426,000000,7.52,7.52,7.23,7.35,2227,0
+HHS.US,D,20220427,000000,7.42,7.4582,7.2701,7.35,5490,0
+HHS.US,D,20220428,000000,7.4748,7.4748,7.33,7.37,8593,0
+HHS.US,D,20220429,000000,7.34,7.43,7.325,7.36,6039,0
+HHS.US,D,20220502,000000,7.47,7.97,7.47,7.9196,17291,0
+HHS.US,D,20220503,000000,7.87,7.98,7.82,7.965,28335,0
+HHS.US,D,20220504,000000,8.01,8.18,7.76,8.08,10633,0
+HHS.US,D,20220505,000000,8.14,8.18,7.97,8.0424,8140,0
+HHS.US,D,20220506,000000,8.04,8.04,7.94,7.98,2788,0
+HHS.US,D,20220509,000000,7.7,7.75,7.3672,7.75,15805,0
+HHS.US,D,20220510,000000,7.5316,7.7399,7.51,7.7,5265,0
+HHS.US,D,20220511,000000,7.7348,7.7348,7.5,7.61,1749,0
+HHS.US,D,20220512,000000,7.52,7.6,7.3002,7.49,13677,0
+HHS.US,D,20220513,000000,7.75,8.39,7.695,8.39,44488,0
+HHS.US,D,20220516,000000,8.42,8.4704,7.91,8.345,11371,0
+HHS.US,D,20220517,000000,8.18,8.56,8.18,8.49,12844,0
+HHS.US,D,20220518,000000,8.5,8.5,8.1303,8.26,5740,0
+HHS.US,D,20220519,000000,8.3852,8.6492,8.29,8.6396,7961,0
+HHS.US,D,20220520,000000,8.65,8.65,8.21,8.38,4912,0
+HHS.US,D,20220523,000000,8.34,8.5742,8.19,8.37,15545,0
+HHS.US,D,20220524,000000,8.4,8.5393,8.4,8.43,2929,0
+HHS.US,D,20220525,000000,8.5,8.57,8.35,8.43,16011,0
+HHS.US,D,20220526,000000,8.33,8.499,8.1692,8.415,9587,0
+HHS.US,D,20220527,000000,8.42,8.59,8.02,8.59,20710,0
+HHS.US,D,20220531,000000,8.8,9.27,8.53,9.06,56644,0
+HHS.US,D,20220601,000000,9.19,9.48,9.15,9.2,36898,0
+HHS.US,D,20220602,000000,9.29,9.44,9.001,9.43,42952,0
+HHS.US,D,20220603,000000,9.43,9.44,9.15,9.44,12263,0
+HHS.US,D,20220606,000000,9.56,9.9284,9.56,9.7,90252,0
+HHS.US,D,20220607,000000,9.94,10.415,9.836,10.155,109334,0
+HHS.US,D,20220608,000000,10.3,10.43,10.27,10.3,32608,0
+HHS.US,D,20220609,000000,10.52,10.8528,10.36,10.43,79782,0
+HHS.US,D,20220610,000000,10.55,10.91,10.45,10.84,42627,0
+HHS.US,D,20220613,000000,10.7,10.95,9.51,9.81,99352,0
+HHS.US,D,20220614,000000,9.5,10.1399,9.5,9.98,51503,0
+HHS.US,D,20220615,000000,10.01,10.39,9.99,10.13,32523,0
+HHS.US,D,20220616,000000,10.03,10.5899,9.5201,10.03,38690,0
+HHS.US,D,20220617,000000,10.2,10.3336,10,10.11,85563,0
+HHS.US,D,20220621,000000,10.11,10.71,10.1,10.21,58106,0
+HHS.US,D,20220622,000000,10.21,10.41,10.11,10.15,33076,0
+HHS.US,D,20220623,000000,10.15,10.72,10.15,10.38,31237,0
+HHS.US,D,20220624,000000,10.48,10.8,10.3106,10.53,84715,0
+HHS.US,D,20220627,000000,10.6,11.3399,10.6,11.12,141771,0
+HHS.US,D,20220628,000000,11.52,11.6243,11.2622,11.4,90339,0
+HHS.US,D,20220629,000000,11.66,12.08,11.4681,12.01,242340,0
+HHS.US,D,20220630,000000,12.18,12.89,12.115,12.74,224609,0
+HHS.US,D,20220701,000000,12.69,13.22,12.5,12.58,202566,0
+HHS.US,D,20220705,000000,12.33,12.42,10.094,10.55,272338,0
+HHS.US,D,20220706,000000,10.74,11.76,10.6001,11.76,147774,0
+HHS.US,D,20220707,000000,11.98,12.48,11.98,12.42,81495,0
+HHS.US,D,20220708,000000,12.42,12.74,12.305,12.4,118044,0
+HHS.US,D,20220711,000000,12.5,12.89,11.52,11.92,246597,0
+HHS.US,D,20220712,000000,12.35,12.46,11.1001,11.52,110206,0
+HHS.US,D,20220713,000000,11.33,12.3599,11.33,12.22,82838,0
+HHS.US,D,20220714,000000,12.34,12.42,11.5,12.14,87942,0
+HHS.US,D,20220715,000000,12.2,12.3358,11.6975,12.16,130131,0
+HHS.US,D,20220718,000000,12.49,12.49,11.5,11.52,150515,0
+HHS.US,D,20220719,000000,11.5,12.25,11.5,12.13,69407,0
+HHS.US,D,20220720,000000,12.14,12.29,11.79,12.24,65200,0
+HHS.US,D,20220721,000000,12.3,12.3989,12.15,12.24,64810,0
+HHS.US,D,20220722,000000,12.24,12.764,12.04,12.72,146254,0
+HHS.US,D,20220725,000000,12.82,13.86,12.82,13.37,353559,0
+HHS.US,D,20220726,000000,13.49,13.6699,13.1001,13.53,221518,0
+HHS.US,D,20220727,000000,13.86,14.48,13.64,14.39,234292,0
+HHS.US,D,20220728,000000,15.05,15.05,12.59,12.99,329163,0
+HHS.US,D,20220729,000000,12.87,13.17,12.34,13,201414,0
+HHS.US,D,20220801,000000,12.86,12.88,11.34,12.24,292988,0
+HHS.US,D,20220802,000000,12.14,12.2903,11.88,11.94,92413,0
+HHS.US,D,20220803,000000,11.88,11.9699,11.51,11.77,103128,0
+HHS.US,D,20220804,000000,11.61,11.8336,11.1201,11.56,96999,0
+HHS.US,D,20220805,000000,11.43,11.9949,11.39,11.85,72344,0
+HHS.US,D,20220808,000000,11.85,12.57,11.8,12.46,105976,0
+HHS.US,D,20220809,000000,12.44,12.91,12.44,12.86,68942,0
+HHS.US,D,20220810,000000,12.92,13.93,12.66,13.9,196511,0
+HHS.US,D,20220811,000000,14.19,14.3685,13.15,13.78,229399,0
+HHS.US,D,20220812,000000,14.37,15.78,14.07,15.33,414928,0
+HHS.US,D,20220815,000000,15.33,15.4,14.8572,15.02,238411,0
+HHS.US,D,20220816,000000,15.05,15.76,14.9624,15.56,532085,0
+HHS.US,D,20220817,000000,15.77,17.19,15.77,16.49,410892,0
+HHS.US,D,20220818,000000,16.48,17.4,16.4,17.03,213366,0
+HHS.US,D,20220819,000000,17.2,17.5,15.98,17.25,167941,0
+HHS.US,D,20220822,000000,17.12,17.15,16.0301,16.22,172685,0
+HHS.US,D,20220823,000000,16.12,17.88,16.02,17.65,197291,0
+HHS.US,D,20220824,000000,17.2,17.3499,15.4144,15.8,285342,0
+HHS.US,D,20220825,000000,15.83,16.49,15.82,16.36,112161,0
+HHS.US,D,20220826,000000,16.3,16.47,15.96,16.11,83509,0
+HHS.US,D,20220829,000000,15.85,16.045,15.37,15.61,91987,0
+HHS.US,D,20220830,000000,15.59,15.74,15.04,15.27,91417,0
+HHS.US,D,20220831,000000,15.33,15.72,15.0607,15.3,51399,0
+HHS.US,D,20220901,000000,14.87,15.03,14.2656,14.54,103867,0
+HHS.US,D,20220902,000000,14.54,15.6599,14.17,14.35,82780,0
+HHS.US,D,20220906,000000,14.35,14.8218,14.0001,14.31,105568,0
+HHS.US,D,20220907,000000,14.23,15.05,14.105,14.67,61252,0
+HHS.US,D,20220908,000000,14.67,14.9443,14.385,14.56,51188,0
+HHS.US,D,20220909,000000,14.65,15.36,14.64,15,103686,0
+HHS.US,D,20220912,000000,15.03,15.665,14.64,14.86,83223,0
+HHS.US,D,20220913,000000,14.2,14.635,14,14.23,66385,0
+HHS.US,D,20220914,000000,14.31,14.3378,13.54,14.03,79372,0
+HHS.US,D,20220915,000000,14.16,14.2,13.33,13.33,69434,0
+HHS.US,D,20220916,000000,13.06,13.1442,11.78,12.16,188081,0
+HHS.US,D,20220919,000000,12,12.2,11.8,11.96,138294,0
+HHS.US,D,20220920,000000,11.89,11.955,11.685,11.74,52707,0
+HHS.US,D,20220921,000000,11.78,12.06,11.545,11.57,58825,0
+HHS.US,D,20220922,000000,11.56,11.66,10.92,11.06,130201,0
+HHS.US,D,20220923,000000,10.92,10.92,10.02,10.45,114292,0
+HHS.US,D,20220926,000000,10.45,11.225,10.4448,10.74,81697,0
+HHS.US,D,20220927,000000,10.9,11.3642,10.74,11.35,72119,0
+HHS.US,D,20220928,000000,11.36,11.6,11.23,11.4,50474,0
+HHS.US,D,20220929,000000,11.1,11.21,10.78,10.81,38556,0
+HHS.US,D,20220930,000000,10.82,11.45,10.82,11.15,54049,0
+HHS.US,D,20221003,000000,11.37,11.38,10.81,11.13,56332,0
+HHS.US,D,20221004,000000,11.13,11.45,11.13,11.21,34863,0
+HHS.US,D,20221005,000000,11.11,11.471,10.87,11.31,66408,0
+HHS.US,D,20221006,000000,11.45,11.8,11.28,11.49,51152,0
+HHS.US,D,20221007,000000,11.34,11.62,10.78,10.78,49102,0
+HHS.US,D,20221010,000000,10.84,11.06,10.5,10.99,87929,0
+HHS.US,D,20221011,000000,10.94,11.15,10.66,10.75,37458,0
+HHS.US,D,20221012,000000,10.7,11.1728,10.65,10.9,31090,0
+HHS.US,D,20221013,000000,10.66,11.28,10.52,11.24,53118,0
+HHS.US,D,20221014,000000,11.35,11.45,10.89,10.96,29682,0
+HHS.US,D,20221017,000000,10.96,11,10.465,10.55,126852,0
+HHS.US,D,20221018,000000,10.61,10.89,10.49,10.7,64234,0
+HHS.US,D,20221019,000000,10.65,10.79,10.3406,10.47,39920,0
+HHS.US,D,20221020,000000,10.43,10.672,10.25,10.27,29479,0
+HHS.US,D,20221021,000000,10.23,10.88,10.12,10.66,49411,0
+HHS.US,D,20221024,000000,10.56,10.835,10.42,10.79,32817,0
+HHS.US,D,20221025,000000,10.75,11.43,10.75,11.13,77561,0
+HHS.US,D,20221026,000000,11.13,11.685,11.09,11.52,55173,0
+HHS.US,D,20221027,000000,11.67,11.99,11.5494,11.68,42840,0
+HHS.US,D,20221028,000000,11.8,12.1714,11.73,11.97,41322,0
+HHS.US,D,20221031,000000,12.02,12.0275,11.38,11.47,33402,0
+HHS.US,D,20221101,000000,11.63,11.87,11.3067,11.72,66125,0
+HHS.US,D,20221102,000000,11.72,11.915,11.375,11.53,24161,0
+HHS.US,D,20221103,000000,11.46,11.49,11.16,11.25,53435,0
+HHS.US,D,20221104,000000,11.25,11.33,9.8501,10.42,116375,0
+HHS.US,D,20221107,000000,10.4,10.75,10.12,10.56,53838,0
+HHS.US,D,20221108,000000,10.71,10.72,10.182,10.53,39558,0
+HHS.US,D,20221109,000000,10.21,10.75,10.19,10.56,49099,0
+HHS.US,D,20221110,000000,10.64,11,10.55,10.7,48411,0
+HHS.US,D,20221111,000000,11.22,11.25,10.01,10.23,145094,0
+HHS.US,D,20221114,000000,10.2,10.99,10.2,10.75,84211,0
+HHS.US,D,20221115,000000,11.05,11.99,10.925,11.21,101615,0
+HHS.US,D,20221116,000000,11.37,11.9,10.73,10.85,50600,0
+HHS.US,D,20221117,000000,10.84,11.18,10.73,11.03,50184,0
+HHS.US,D,20221118,000000,11.2,11.2,9.94,10.33,81650,0
+HHS.US,D,20221121,000000,10.41,10.5,10.1759,10.41,43169,0
+HHS.US,D,20221122,000000,10.51,10.64,10.12,10.34,68682,0
+HHS.US,D,20221123,000000,10.38,10.82,10.285,10.53,39204,0
+HHS.US,D,20221125,000000,10.45,10.7762,10.37,10.45,23139,0
+HHS.US,D,20221128,000000,10.43,10.52,9.92,10.11,101359,0
+HHS.US,D,20221129,000000,10.24,10.29,10.03,10.09,37019,0
+HHS.US,D,20221130,000000,10.19,10.19,9.81,10.04,60313,0
+HHS.US,D,20221201,000000,10.04,10.625,9.9867,10.59,64867,0
+HHS.US,D,20221202,000000,10.35,11.0799,10.2542,11.07,81028,0
+HHS.US,D,20221205,000000,11.04,11.37,10.75,10.77,66045,0
+HHS.US,D,20221206,000000,10.93,11.69,10.77,11.49,85221,0
+HHS.US,D,20221207,000000,11.32,11.87,11.1,11.26,51643,0
+HHS.US,D,20221208,000000,11.66,11.939,11.3543,11.9,69802,0
+HHS.US,D,20221209,000000,11.93,11.9331,11.13,11.265,34631,0
+HHS.US,D,20221212,000000,11.3,11.39,11.0101,11.03,29163,0
+HHS.US,D,20221213,000000,11.06,12.01,11,11.65,62094,0
+HHS.US,D,20221214,000000,11.82,12.8399,11.82,12.32,98703,0
+HHS.US,D,20221215,000000,12.35,12.725,12.07,12.09,67183,0
+HHS.US,D,20221216,000000,12.01,12.47,11.78,12.15,49852,0
+HHS.US,D,20221219,000000,11.96,12.07,11.2601,11.33,71966,0
+HHS.US,D,20221220,000000,11.25,11.67,11.23,11.4,27827,0
+HHS.US,D,20221221,000000,11.55,12,11.54,12,36930,0
+HHS.US,D,20221222,000000,11.99,11.99,11.235,11.79,46746,0
+HHS.US,D,20221223,000000,11.75,11.84,11.3,11.5,21995,0
+HHS.US,D,20221227,000000,11.42,11.6973,11.15,11.39,25139,0
+HHS.US,D,20221228,000000,11.52,11.67,11.121,11.29,27369,0
+HHS.US,D,20221229,000000,11.1299,11.74,11.1299,11.48,24022,0
+HHS.US,D,20221230,000000,11.52,11.8896,11.35,11.69,24935,0
+HHS.US,D,20230103,000000,11.78,12,11.41,11.48,44613,0
+HHS.US,D,20230104,000000,11.77,12.3209,11.52,12.07,42897,0
+HHS.US,D,20230105,000000,12.08,12.19,11.65,11.73,50112,0
+HHS.US,D,20230106,000000,11.94,12.38,11.7632,12.11,43131,0
+HHS.US,D,20230109,000000,12.36,12.65,12.174,12.42,39599,0
+HHS.US,D,20230110,000000,12.36,12.59,12.3,12.42,38886,0
+HHS.US,D,20230111,000000,12.47,12.74,12.455,12.65,31038,0
+HHS.US,D,20230112,000000,12.84,13.65,12.82,13.35,54428,0
+HHS.US,D,20230113,000000,13.35,13.98,13.35,13.55,62650,0
+HHS.US,D,20230117,000000,13.59,14.24,13.5,13.64,53927,0
+HHS.US,D,20230118,000000,13.7,13.8799,13,13.04,42944,0
+HHS.US,D,20230119,000000,13,13,12.3872,12.49,28726,0
+HHS.US,D,20230120,000000,12.86,13.41,12.4764,13.41,46510,0
+HHS.US,D,20230123,000000,13.38,14.02,13.32,13.73,63373,0
+HHS.US,D,20230124,000000,13.7,13.7,12.28,12.31,105960,0
+HHS.US,D,20230125,000000,12.31,12.507,11.58,11.62,82541,0
+HHS.US,D,20230126,000000,11.94,12.18,11.34,12.18,111447,0
+HHS.US,D,20230127,000000,11.97,12.47,11.87,11.87,61780,0
+HHS.US,D,20230130,000000,11.87,12.26,11.6011,12.14,50861,0
+HHS.US,D,20230131,000000,12.13,12.645,12.06,12.47,38819,0
+HHS.US,D,20230201,000000,12.15,12.25,11.8,12.01,49581,0
+HHS.US,D,20230202,000000,12.07,12.39,12.01,12.1,59311,0
+HHS.US,D,20230203,000000,12.2,12.2695,11.4,11.47,100459,0
+HHS.US,D,20230206,000000,11.2,11.42,10.8,11.15,153125,0
+HHS.US,D,20230207,000000,11.13,11.43,10.89,11.12,83519,0
+HHS.US,D,20230208,000000,10.94,11.29,10.85,11.1,66395,0
+HHS.US,D,20230209,000000,11.4,11.45,10.98,11.1,42853,0
+HHS.US,D,20230210,000000,10.8829,11.055,10.8763,10.88,25297,0
+HHS.US,D,20230213,000000,11.2,11.382,10.9199,11.35,46738,0
+HHS.US,D,20230214,000000,11.3,11.6,11.119,11.37,46062,0
+HHS.US,D,20230215,000000,11.39,11.62,11.26,11.52,27634,0
+HHS.US,D,20230216,000000,11.45,11.79,11.39,11.6,35692,0
+HHS.US,D,20230217,000000,11.64,11.64,11.12,11.12,41724,0
+HHS.US,D,20230221,000000,10.77,11.15,10.12,10.35,164661,0
+HHS.US,D,20230222,000000,10.69,11.16,10.35,10.81,59593,0
+HHS.US,D,20230223,000000,10.9,11.22,10.5,10.68,55328,0
+HHS.US,D,20230224,000000,10.52,10.61,10.2601,10.54,23627,0
+HHS.US,D,20230227,000000,10.65,10.6667,10.41,10.6,29493,0
+HHS.US,D,20230228,000000,10.57,10.9764,10.48,10.62,29248,0
+HHS.US,D,20230301,000000,10.64,10.8549,10.57,10.6,23761,0
+HHS.US,D,20230302,000000,10.58,10.92,10.58,10.78,44847,0
+HHS.US,D,20230303,000000,10.86,11.11,10.75,10.95,51185,0
+HHS.US,D,20230306,000000,11.09,11.15,10.4,10.4,53234,0
+HHS.US,D,20230307,000000,10.53,10.7204,10.12,10.2,41228,0
+HHS.US,D,20230308,000000,10.62,10.65,9.51,10.29,112346,0
+HHS.US,D,20230309,000000,10.38,10.4,10.1407,10.2,60283,0
+HHS.US,D,20230310,000000,10.09,10.09,9.26,9.63,91397,0
+HHS.US,D,20230313,000000,9.35,9.515,8.8,9.39,93339,0
+HHS.US,D,20230314,000000,9.41,9.57,9.1558,9.28,65351,0
+HHS.US,D,20230315,000000,9.05,9.11,8.83,8.83,55139,0
+HHS.US,D,20230316,000000,8.8,9.36,8.77,9.28,37766,0
+HHS.US,D,20230317,000000,9.24,9.85,9.07,9.5,96050,0
+HHS.US,D,20230320,000000,9.54,9.73,9.21,9.51,20930,0
+HHS.US,D,20230321,000000,9.8145,9.94,9.645,9.66,11425,0
+HHS.US,D,20230322,000000,9.75,9.75,9.28,9.29,15500,0
+HHS.US,D,20230323,000000,9.32,9.8238,9.18,9.3,37503,0
+HHS.US,D,20230324,000000,9.14,9.14,8.75,8.91,38134,0
+HHS.US,D,20230327,000000,8.8,9.1799,8.7,8.97,56729,0
+HHS.US,D,20230328,000000,9.02,9.45,8.7745,9.28,19583,0
+HHS.US,D,20230329,000000,9.37,9.5783,9.2617,9.34,25027,0
+HHS.US,D,20230330,000000,9.46,9.6,9.2783,9.4,16907,0
+HHS.US,D,20230331,000000,9.45,9.6283,9.09,9.41,47523,0
+HHS.US,D,20230403,000000,9.32,9.41,9.105,9.4,41053,0
+HHS.US,D,20230404,000000,9.5,9.5,8.95,9.23,25187,0
+HHS.US,D,20230405,000000,8.87,9.05,8.72,9,31109,0
+HHS.US,D,20230406,000000,8.8,9.0399,8.6011,8.63,30256,0
+HHS.US,D,20230410,000000,8.63,9.395,8.63,9.22,43409,0
+HHS.US,D,20230411,000000,9.3419,9.4827,8.97,8.97,27399,0
+HHS.US,D,20230412,000000,9.2,9.3499,8.68,8.77,25459,0
+HHS.US,D,20230413,000000,8.76,9.1,8.7,9.1,27332,0
+HHS.US,D,20230414,000000,9,9,8.7,8.71,17258,0
+HHS.US,D,20230417,000000,8.84,8.9,8.63,8.8,37615,0
+HHS.US,D,20230418,000000,8.73,8.8842,8.6,8.76,25024,0
+HHS.US,D,20230419,000000,8.72,8.865,8.5504,8.73,26199,0
+HHS.US,D,20230420,000000,8.61,8.68,8.4001,8.48,20654,0
+HHS.US,D,20230421,000000,8.42,8.55,8.3,8.54,11532,0
+HHS.US,D,20230424,000000,8.46,8.85,8.41,8.47,76756,0
+HHS.US,D,20230425,000000,8.455,8.75,8.22,8.36,37136,0
+HHS.US,D,20230426,000000,8.18,8.2556,7.85,8,73328,0
+HHS.US,D,20230427,000000,8.05,8.27,7.8,8.14,40265,0
+HHS.US,D,20230428,000000,8.24,8.44,8.21,8.44,18239,0
+HHS.US,D,20230501,000000,8.41,8.6,8.33,8.41,23940,0
+HHS.US,D,20230502,000000,8.48,8.67,8.364,8.5,41300,0
+HHS.US,D,20230503,000000,5,6.6,5,6.52,250668,0
+HHS.US,D,20230504,000000,6.63,6.8243,6.28,6.43,150649,0
+HHS.US,D,20230505,000000,6.36,6.68,5.96,6.07,117373,0
+HHS.US,D,20230508,000000,6.07,6.1,5.75,5.83,120061,0
+HHS.US,D,20230509,000000,5.83,6.48,5.7801,5.93,70227,0
+HHS.US,D,20230510,000000,6.02,6.17,5.85,6.06,39460,0
+HHS.US,D,20230511,000000,5.99,6.1499,5.8,5.83,69460,0
+HHS.US,D,20230512,000000,5.82,5.89,5.39,5.75,108388,0
+HHS.US,D,20230515,000000,5.68,5.9,5.58,5.78,71047,0
+HHS.US,D,20230516,000000,5.72,5.8717,5.65,5.66,23645,0
+HHS.US,D,20230517,000000,5.67,5.785,5.55,5.69,46202,0
+HHS.US,D,20230518,000000,5.52,5.727,5.51,5.58,53013,0
+HHS.US,D,20230519,000000,5.58,5.58,5.26,5.27,53004,0
+HHS.US,D,20230522,000000,5.24,5.85,5.24,5.74,91580,0
+HHS.US,D,20230523,000000,5.58,5.84,5.54,5.56,52321,0
+HHS.US,D,20230524,000000,5.51,5.646,5.35,5.44,63180,0
+HHS.US,D,20230525,000000,5.54,5.88,5.51,5.76,59925,0
+HHS.US,D,20230526,000000,5.88,6.14,5.8,5.92,55138,0
+HHS.US,D,20230530,000000,5.91,5.99,5.59,5.64,54680,0
+HHS.US,D,20230531,000000,5.58,5.82,5.35,5.61,76600,0
+HHS.US,D,20230601,000000,5.75,5.9997,5.66,5.89,53292,0
+HHS.US,D,20230602,000000,5.91,6.13,5.681,5.97,19184,0
+HHS.US,D,20230605,000000,5.9,6.09,5.858,5.88,35530,0
+HHS.US,D,20230606,000000,5.92,6.375,5.92,6.25,55358,0
+HHS.US,D,20230607,000000,6.29,6.49,6.29,6.35,26717,0
+HHS.US,D,20230608,000000,6.4371,6.5,6.23,6.29,39382,0
+HHS.US,D,20230609,000000,6.25,6.441,6.09,6.23,24253,0
+HHS.US,D,20230612,000000,6.32,6.3609,6.1316,6.25,56580,0
+HHS.US,D,20230613,000000,6.2085,6.3,6.13,6.25,24188,0
+HHS.US,D,20230614,000000,6.15,6.52,6.15,6.28,25949,0
+HHS.US,D,20230615,000000,6.31,6.45,6.2,6.32,22758,0
+HHS.US,D,20230616,000000,6.24,6.24,6.01,6.1,48474,0
+HHS.US,D,20230620,000000,6,6.196,5.86,5.915,34676,0
+HHS.US,D,20230621,000000,5.8,5.9069,5.59,5.7,18277,0
+HHS.US,D,20230622,000000,5.59,5.65,5.5,5.51,17486,0
+HHS.US,D,20230623,000000,5.33,5.61,5.195,5.54,33331,0
+HHS.US,D,20230626,000000,5.4,5.625,5.35,5.35,8578,0
+HHS.US,D,20230627,000000,5.25,5.6563,5.25,5.32,6178,0
+HHS.US,D,20230628,000000,5.25,5.33,5,5.12,25784,0
+HHS.US,D,20230629,000000,5.07,5.3437,5.07,5.19,16437,0
+HHS.US,D,20230630,000000,5.26,5.5776,5.2,5.48,47639,0
+HHS.US,D,20230703,000000,5.38,5.5878,5.38,5.53,30338,0
+HHS.US,D,20230705,000000,5.59,5.59,5.26,5.26,12155,0
+HHS.US,D,20230706,000000,5.32,5.772,5.16,5.4,43216,0
+HHS.US,D,20230707,000000,5.45,5.48,5.07,5.21,34631,0
+HHS.US,D,20230710,000000,5.1,5.229,5.0304,5.12,26197,0
+HHS.US,D,20230711,000000,5.01,5.6,5.01,5.6,32592,0
+HHS.US,D,20230712,000000,5.68,5.68,5.3,5.42,39957,0
+HHS.US,D,20230713,000000,5.44,5.5181,5.14,5.24,38789,0
+HHS.US,D,20230714,000000,5.18,5.34,5.15,5.195,20995,0
+HHS.US,D,20230717,000000,5.15,5.39,5.15,5.23,40163,0
+HHS.US,D,20230718,000000,5.3,5.4,5.21,5.29,22560,0
+HHS.US,D,20230719,000000,5.21,5.35,5.21,5.33,40730,0
+HHS.US,D,20230720,000000,5.27,5.3492,5.22,5.33,25947,0
+HHS.US,D,20230721,000000,5.34,5.5,5.23,5.47,25663,0
+HHS.US,D,20230724,000000,5.42,5.58,5.3021,5.49,38369,0
+HHS.US,D,20230725,000000,5.5,5.5,5.35,5.35,13166,0
+HHS.US,D,20230726,000000,5.3501,5.5,5.27,5.36,22260,0
+HHS.US,D,20230727,000000,5.469,5.64,5.4055,5.6,30424,0
+HHS.US,D,20230728,000000,5.65,5.939,5.51,5.71,47624,0
+HHS.US,D,20230731,000000,5.82,5.97,5.69,5.75,28519,0
+HHS.US,D,20230801,000000,5.81,5.9366,5.67,5.75,34581,0
+HHS.US,D,20230802,000000,5.75,5.875,5.65,5.7,23716,0
+HHS.US,D,20230803,000000,5.63,5.93,5.5848,5.81,27520,0
+HHS.US,D,20230804,000000,5.9056,5.9056,5.7001,5.86,8942,0
+HHS.US,D,20230807,000000,5.91,5.91,5.7,5.86,17731,0
+HHS.US,D,20230808,000000,5.91,5.912,5.795,5.86,12457,0
+HHS.US,D,20230809,000000,5.81,5.8799,5.62,5.73,13385,0
+HHS.US,D,20230810,000000,5.79,5.82,5.71,5.74,22038,0
+HHS.US,D,20230811,000000,5.755,5.8611,5.51,5.69,42968,0
+HHS.US,D,20230814,000000,5.6,5.7118,5.33,5.59,37589,0
+HHS.US,D,20230815,000000,5.7204,5.7299,5.31,5.42,28425,0
+HHS.US,D,20230816,000000,5.4,5.43,5.15,5.37,67891,0
+HHS.US,D,20230817,000000,5.44,5.8545,5.41,5.55,36519,0
+HHS.US,D,20230818,000000,5.38,5.7638,5.2618,5.72,25082,0
+HHS.US,D,20230821,000000,5.7,6.25,5.69,6.03,34945,0
+HHS.US,D,20230822,000000,6.04,6.31,6.03,6.1444,13139,0
+HHS.US,D,20230823,000000,6.09,6.67,5.995,6.37,31195,0
+HHS.US,D,20230824,000000,6.3,6.6529,6.19,6.39,26398,0
+HHS.US,D,20230825,000000,6.38,6.7038,6.23,6.46,58724,0
+HHS.US,D,20230828,000000,6.42,6.6,6.07,6.2,34128,0
+HHS.US,D,20230829,000000,6.18,6.4399,6.15,6.24,29487,0
+HHS.US,D,20230830,000000,6.17,6.5699,6.15,6.27,34187,0
+HHS.US,D,20230831,000000,6.28,6.49,6.28,6.46,28265,0
+HHS.US,D,20230901,000000,6.39,6.4713,6.28,6.42,11455,0
+HHS.US,D,20230905,000000,6.28,6.4728,6.2162,6.36,16567,0
+HHS.US,D,20230906,000000,6.38,6.4532,6.2,6.3,16426,0
+HHS.US,D,20230907,000000,6.34,6.4706,6,6.19,16726,0
+HHS.US,D,20230908,000000,6.09,6.3599,6.0537,6.2,23136,0
+HHS.US,D,20230911,000000,6.17,6.17,5.96,6.08,17822,0
+HHS.US,D,20230912,000000,5.99,6.3526,5.895,6.24,28669,0
+HHS.US,D,20230913,000000,6.24,6.3001,6.16,6.3,11172,0
+HHS.US,D,20230914,000000,6.26,6.3,6.19,6.3,39703,0
+HHS.US,D,20230915,000000,6.29,6.3437,6.12,6.22,37442,0
+HHS.US,D,20230918,000000,6.25,6.25,6,6.15,27755,0
+HHS.US,D,20230919,000000,6.2,6.3409,6.12,6.26,9456,0
+HHS.US,D,20230920,000000,6.18,6.32,6.09,6.2,8105,0
+HHS.US,D,20230921,000000,6.095,6.22,5.9,6.13,37341,0
+HHS.US,D,20230922,000000,6.16,6.29,6,6.18,8951,0
+HHS.US,D,20230925,000000,6.07,6.32,5.95,6.22,11268,0
+HHS.US,D,20230926,000000,6.25,6.35,6.02,6.16,16319,0
+HHS.US,D,20230927,000000,6.2811,6.32,6.115,6.25,5812,0
+HHS.US,D,20230928,000000,6.25,6.36,6.12,6.35,17007,0
+HHS.US,D,20230929,000000,6.33,6.62,6.12,6.51,37943,0
+HHS.US,D,20231002,000000,6.8665,6.9083,6.37,6.65,14700,0
+HHS.US,D,20231003,000000,6.76,6.9315,6.1409,6.4,13404,0
+HHS.US,D,20231004,000000,6.3,6.55,6.13,6.45,23952,0
+HHS.US,D,20231005,000000,6.35,6.55,6.2831,6.51,9062,0
+HHS.US,D,20231006,000000,6.595,6.6,6.31,6.5,9042,0
+HHS.US,D,20231009,000000,6.35,6.6589,6.14,6.33,11140,0
+HHS.US,D,20231010,000000,6.24,6.49,5.88,6.13,19066,0
+HHS.US,D,20231011,000000,6.13,6.34,5.95,6.12,12570,0
+HHS.US,D,20231012,000000,6.045,6.38,5.39,5.64,29632,0
+HHS.US,D,20231013,000000,5.8599,5.8599,5.495,5.74,8199,0
+HHS.US,D,20231016,000000,5.61,5.86,5.61,5.82,10145,0
+HHS.US,D,20231017,000000,5.7697,5.91,5.725,5.77,9528,0
+HHS.US,D,20231018,000000,5.67,5.8972,5.65,5.87,13033,0
+HHS.US,D,20231019,000000,5.81,5.9,5.68,5.82,22498,0
+HHS.US,D,20231020,000000,5.831,5.91,5.72,5.91,8915,0
+HHS.US,D,20231023,000000,5.77,5.9,5.7699,5.9,10388,0
+HHS.US,D,20231024,000000,5.92,6.35,5.6311,5.98,36090,0
+HHS.US,D,20231025,000000,6,6.04,5.78,6.02,4699,0
+HHS.US,D,20231026,000000,5.75,6.04,5.75,6.04,12224,0
+HHS.US,D,20231027,000000,5.96,6.36,5.9112,6.14,13259,0
+HHS.US,D,20231030,000000,6.21,6.5146,6.1,6.51,8019,0
+HHS.US,D,20231031,000000,6.56,6.6391,6.23,6.53,15747,0
+HHS.US,D,20231101,000000,6.56,6.57,6.2598,6.55,8740,0
+HHS.US,D,20231102,000000,6.5686,6.8244,6.5,6.74,16395,0
+HHS.US,D,20231103,000000,6.73,6.975,6.68,6.94,13513,0
+HHS.US,D,20231106,000000,6.99,6.9931,6.78,6.94,13499,0
+HHS.US,D,20231107,000000,6.81,7,6.77,7,18264,0
+HHS.US,D,20231108,000000,7,7.02,6.7684,7.02,12072,0
+HHS.US,D,20231109,000000,7.02,7.1,6.8234,7.08,21031,0
+HHS.US,D,20231110,000000,6.77,6.99,6.415,6.9,35384,0
+HHS.US,D,20231113,000000,6.77,6.87,6.63,6.85,25190,0
+HHS.US,D,20231114,000000,7.01,7.01,6.73,6.98,12746,0
+HHS.US,D,20231115,000000,6.676,7.1,6.6301,7.055,20172,0
+HHS.US,D,20231116,000000,6.85,7.0995,6.82,7.05,9154,0
+HHS.US,D,20231117,000000,7.01,7.1,7,7.06,3461,0
+HHS.US,D,20231120,000000,6.98,7.08,6.7,6.86,12662,0
+HHS.US,D,20231121,000000,6.72,6.89,6.5699,6.82,29516,0
+HHS.US,D,20231122,000000,6.71,6.78,6.45,6.73,25823,0
+HHS.US,D,20231124,000000,6.61,6.83,6.45,6.72,43540,0
+HHS.US,D,20231127,000000,6.74,6.83,6.6101,6.69,9156,0
+HHS.US,D,20231128,000000,6.63,6.8,6.49,6.61,13185,0
+HHS.US,D,20231129,000000,6.8,6.92,6.6591,6.91,23616,0
+HHS.US,D,20231130,000000,6.98,7.01,6.77,6.81,9912,0
+HHS.US,D,20231201,000000,6.7999,7.35,6.7999,7.3,68546,0
+HHS.US,D,20231204,000000,7.3,7.7194,7.11,7.51,53471,0
+HHS.US,D,20231205,000000,7.57,7.6713,7.17,7.4,19741,0
+HHS.US,D,20231206,000000,7.47,7.55,7.295,7.44,19597,0
+HHS.US,D,20231207,000000,7.33,7.4,7.045,7.05,15138,0
+HHS.US,D,20231208,000000,7.02,7.5057,6.85,7.02,9348,0
+HHS.US,D,20231211,000000,7.01,7.235,6.8,6.9,23669,0
+HHS.US,D,20231212,000000,6.81,7.0352,6.81,6.93,6525,0
+HHS.US,D,20231213,000000,6.93,7.02,6.8015,6.83,6044,0
+HHS.US,D,20231214,000000,7.07,7.07,6.81,6.86,9855,0
+HHS.US,D,20231215,000000,7.024,7.2,6.8401,7.2,32576,0
+HHS.US,D,20231218,000000,7.25,7.3201,6.8745,6.98,9310,0
+HHS.US,D,20231219,000000,7.48,7.48,6.92,6.99,7548,0
+HHS.US,D,20231220,000000,7.03,7.05,6.955,7,5926,0
+HHS.US,D,20231221,000000,7.09,7.1,6.8999,7.05,9663,0
+HHS.US,D,20231222,000000,6.95,7.09,6.92,7.01,9760,0
+HHS.US,D,20231226,000000,7.06,7.29,6.8744,7.04,20728,0
+HHS.US,D,20231227,000000,6.95,7.177,6.9,6.93,13640,0
+HHS.US,D,20231228,000000,6.99,7.0101,6.77,6.83,23046,0
+HHS.US,D,20231229,000000,6.82,7,6.76,6.79,15366,0
+HHS.US,D,20240102,000000,6.69,7.13,6.69,6.99,15013,0
+HHS.US,D,20240103,000000,6.8958,7.12,6.87,7.02,4163,0
+HHS.US,D,20240104,000000,6.9,7.0699,6.84,7.05,19643,0
+HHS.US,D,20240105,000000,6.865,7.11,6.7565,7.11,15000,0
+HHS.US,D,20240108,000000,6.77,7.24,6.77,7.19,27084,0
+HHS.US,D,20240109,000000,7.2,7.23,6.86,7.21,2016,0
+HHS.US,D,20240110,000000,6.9941,7.26,6.9941,7.26,3556,0
+HHS.US,D,20240111,000000,7.33,7.4328,7.1401,7.24,3327,0
+HHS.US,D,20240112,000000,7.3876,7.3876,7.26,7.38,3898,0
+HHS.US,D,20240116,000000,7.38,7.38,7.15,7.31,6646,0
+HHS.US,D,20240117,000000,7.28,7.5,7.01,7.48,12807,0
+HHS.US,D,20240118,000000,7.4416,7.84,7.3401,7.59,18995,0
+HHS.US,D,20240119,000000,7.08,7.65,7.08,7.65,9326,0
+HHS.US,D,20240122,000000,7.6,7.86,7.5375,7.74,7794,0
+HHS.US,D,20240123,000000,7.8,7.89,7.565,7.73,11706,0
+HHS.US,D,20240124,000000,7.9,7.9,7.66,7.84,12036,0
+HHS.US,D,20240125,000000,7.72,7.83,7.61,7.75,7847,0
+HHS.US,D,20240126,000000,7.819,7.83,7.65,7.72,5913,0
+HHS.US,D,20240129,000000,7.625,7.772,7.6182,7.74,5745,0
+HHS.US,D,20240130,000000,7.7,7.75,7.5,7.64,17410,0
+HHS.US,D,20240131,000000,7.54,7.74,7.54,7.74,6693,0
+HHS.US,D,20240201,000000,7.66,7.75,7.53,7.74,9261,0
+HHS.US,D,20240202,000000,7.4916,7.65,7.43,7.65,7063,0
+HHS.US,D,20240205,000000,7.72,7.72,7.42,7.61,9651,0
+HHS.US,D,20240206,000000,7.4631,7.68,7.401,7.64,9570,0
+HHS.US,D,20240207,000000,7.6,7.68,7.42,7.68,8968,0
+HHS.US,D,20240208,000000,7.65,7.8,7.535,7.8,9503,0
+HHS.US,D,20240209,000000,7.655,7.85,7.55,7.85,3131,0
+HHS.US,D,20240212,000000,7.77,7.92,7.685,7.82,21812,0
+HHS.US,D,20240213,000000,7.84,7.84,7.645,7.79,7204,0
+HHS.US,D,20240214,000000,7.725,7.8,7.72,7.8,1877,0
+HHS.US,D,20240215,000000,7.7792,7.8395,7.76,7.81,11096,0
+HHS.US,D,20240216,000000,7.7,7.84,7.6707,7.83,17298,0
+HHS.US,D,20240220,000000,7.72,8,7.72,7.89,19583,0
+HHS.US,D,20240221,000000,7.87,7.9,7.61,7.9,5841,0
+HHS.US,D,20240222,000000,7.6134,7.9,7.5288,7.87,5538,0
+HHS.US,D,20240223,000000,7.88,7.88,7.65,7.84,1660,0
+HHS.US,D,20240226,000000,7.74,7.8754,7.6276,7.84,6383,0
+HHS.US,D,20240227,000000,7.76,7.87,7.5,7.73,27400,0
+HHS.US,D,20240228,000000,7.75,7.75,7.5,7.68,13252,0
+HHS.US,D,20240229,000000,7.7,7.78,7.4524,7.69,4912,0
+HHS.US,D,20240301,000000,7.51,7.74,7.51,7.74,9872,0
+HHS.US,D,20240304,000000,7.79,7.89,7.575,7.8,42800,0
+HHS.US,D,20240305,000000,7.68,7.73,7.3901,7.7,59372,0
+HHS.US,D,20240306,000000,7.7,7.7365,7.4171,7.7,9757,0
+HHS.US,D,20240307,000000,7.58,7.74,7.52,7.74,8657,0
+HHS.US,D,20240308,000000,7.8,7.8,7.38,7.56,17922,0
+HHS.US,D,20240311,000000,7.42,7.78,7.31,7.42,6718,0
+HHS.US,D,20240312,000000,7.52,7.52,7.25,7.49,5192,0
+HHS.US,D,20240313,000000,7.48,7.6118,7.3163,7.58,16554,0
+HHS.US,D,20240314,000000,7.39,7.63,7.39,7.63,12356,0
+HHS.US,D,20240315,000000,7.64,7.8,7.5463,7.65,37983,0
+HHS.US,D,20240318,000000,7.64,7.8,7.64,7.71,27499,0
+HHS.US,D,20240319,000000,7.665,7.75,7.665,7.71,11229,0
+HHS.US,D,20240320,000000,7.73,7.8,7.7001,7.77,23417,0
+HHS.US,D,20240321,000000,7.75,7.7698,7.72,7.76,6173,0
+HHS.US,D,20240322,000000,7.71,7.7517,7.3575,7.54,24050,0
+HHS.US,D,20240325,000000,7.57,7.57,7.38,7.39,4256,0
+HHS.US,D,20240326,000000,7.39,7.4981,7.39,7.47,4878,0
+HHS.US,D,20240327,000000,7.4361,7.5,7.36,7.47,18216,0
+HHS.US,D,20240328,000000,7.42,7.48,7.3,7.48,24674,0
+HHS.US,D,20240401,000000,7.33,7.3883,7.19,7.33,21923,0
+HHS.US,D,20240402,000000,7.23,7.23,6.95,7.08,24214,0
+HHS.US,D,20240403,000000,7.4,7.4,6.7501,6.99,44183,0
+HHS.US,D,20240404,000000,6.99,7.07,6.9724,7.06,19111,0
+HHS.US,D,20240405,000000,6.9172,7,6.91,6.98,18001,0
+HHS.US,D,20240408,000000,6.9,7.2045,6.9,7.11,7501,0
+HHS.US,D,20240409,000000,7.08,7.27,6.93,7.27,12998,0
+HHS.US,D,20240410,000000,7,7.2,6.94,7.1,6900,0
+HHS.US,D,20240411,000000,6.97,7.27,6.97,7.26,7593,0
+HHS.US,D,20240412,000000,7.26,7.26,6.88,6.99,16351,0
+HHS.US,D,20240415,000000,7.11,7.18,6.94,7.1,17784,0
+HHS.US,D,20240416,000000,7.03,7.15,6.98,6.98,3123,0
+HHS.US,D,20240417,000000,7.04,7.17,6.9,6.93,16357,0
+HHS.US,D,20240418,000000,7.05,7.109,6.8901,7.05,12157,0
+HHS.US,D,20240419,000000,6.9393,6.97,6.92,6.92,6276,0
+HHS.US,D,20240422,000000,6.92,7.05,6.91,7.05,18174,0
+HHS.US,D,20240423,000000,6.98,7.04,6.92,7.01,4891,0
+HHS.US,D,20240424,000000,6.93,7.07,6.93,6.98,9888,0
+HHS.US,D,20240425,000000,6.93,7,6.93,6.98,2262,0
+HHS.US,D,20240426,000000,6.9724,7.1601,6.9724,7.15,40088,0
+HHS.US,D,20240429,000000,7.15,7.2,7.05,7.16,9458,0
+HHS.US,D,20240430,000000,7.17,7.17,7.03,7.09,6889,0
+HHS.US,D,20240501,000000,7.0555,7.1,7.04,7.06,5383,0
+HHS.US,D,20240502,000000,7.0229,7.0999,7.0229,7.0577,1605,0
+HHS.US,D,20240503,000000,7.09,7.1699,6.97,7.11,17027,0
+HHS.US,D,20240506,000000,7.11,7.17,7.07,7.07,19740,0
+HHS.US,D,20240507,000000,7.03,7.1096,7,7.01,10596,0
+HHS.US,D,20240508,000000,7.01,7.14,7.01,7.12,6718,0
+HHS.US,D,20240509,000000,7.1,7.235,6.98,7.09,81133,0
+HHS.US,D,20240510,000000,7.16,7.1731,6.76,6.99,16379,0
+HHS.US,D,20240513,000000,7.2,7.2,6.99,7.07,43163,0
+HHS.US,D,20240514,000000,7.07,7.09,6.98,7.07,66363,0
+HHS.US,D,20240515,000000,7.2,7.22,7.0599,7.22,221742,0
+HHS.US,D,20240516,000000,7.4,7.59,7.34,7.46,148790,0
+HHS.US,D,20240517,000000,7.44,7.61,7.41,7.58,64891,0
+HHS.US,D,20240520,000000,7.61,7.795,7.6,7.7,85965,0
+HHS.US,D,20240521,000000,7.7,7.7,7.2605,7.37,47767,0
+HHS.US,D,20240522,000000,7.44,7.65,7.3105,7.54,34192,0
+HHS.US,D,20240523,000000,7.62,7.62,7.3899,7.47,31577,0
+HHS.US,D,20240524,000000,7.4428,7.49,7.365,7.39,22426,0
+HHS.US,D,20240528,000000,7.44,7.47,7.35,7.41,28639,0
+HHS.US,D,20240529,000000,7.31,7.4249,7.2901,7.39,16107,0
+HHS.US,D,20240530,000000,7.3,7.4159,7.3,7.39,11247,0
+HHS.US,D,20240531,000000,7.29,7.3908,7.28,7.33,44781,0
+HHS.US,D,20240603,000000,7.39,7.4,7.265,7.29,17292,0
+HHS.US,D,20240604,000000,7.3613,7.3613,7.19,7.3,9140,0
+HHS.US,D,20240605,000000,7.3,7.349,7.17,7.34,38917,0
+HHS.US,D,20240606,000000,7.28,7.378,7.13,7.3,15738,0
+HHS.US,D,20240607,000000,7.35,7.3742,7.1958,7.33,14342,0
+HHS.US,D,20240610,000000,7.29,7.48,7.24,7.4,44796,0
+HHS.US,D,20240611,000000,7.44,7.6899,7.32,7.57,63238,0
+HHS.US,D,20240612,000000,7.59,7.6719,7.38,7.52,27611,0
+HHS.US,D,20240613,000000,7.44,7.6,7.43,7.52,33953,0
+HHS.US,D,20240614,000000,7.59,7.8,7.54,7.77,126829,0
+HHS.US,D,20240617,000000,7.77,7.7984,7.51,7.64,56983,0
+HHS.US,D,20240618,000000,7.57,7.9,7.57,7.8,53811,0
+HHS.US,D,20240620,000000,7.83,7.88,7.75,7.84,22674,0
+HHS.US,D,20240621,000000,7.82,7.849,7.55,7.72,30465,0
+HHS.US,D,20240624,000000,7.66,7.76,7.5,7.59,24929,0
+HHS.US,D,20240625,000000,7.6,7.62,7.5001,7.59,14625,0
+HHS.US,D,20240626,000000,7.52,7.66,7.39,7.46,17408,0
+HHS.US,D,20240627,000000,7.54,8,7.48,7.94,91476,0
+HHS.US,D,20240628,000000,7.94,8.212,7.89,8.12,145270,0
+HHS.US,D,20240701,000000,8.44,8.49,8.1,8.25,97458,0
+HHS.US,D,20240702,000000,8.34,8.75,8.27,8.65,84732,0
+HHS.US,D,20240703,000000,8.74,8.87,8.6,8.79,64021,0
+HHS.US,D,20240705,000000,8.76,8.7795,8.55,8.72,26397,0
+HHS.US,D,20240708,000000,8.73,8.85,8.61,8.75,90236,0
+HHS.US,D,20240709,000000,8.81,8.82,8.5001,8.61,43467,0
+HHS.US,D,20240710,000000,8.64,8.8044,8.33,8.42,46927,0
+HHS.US,D,20240711,000000,8.42,8.44,8.25,8.35,81061,0
+HHS.US,D,20240712,000000,8.34,8.43,8.2926,8.41,44653,0
+HHS.US,D,20240715,000000,8.27,8.42,8.1332,8.21,118084,0
+HHS.US,D,20240716,000000,8.25,8.46,8.21,8.42,83941,0
+HHS.US,D,20240717,000000,8.37,8.52,8.24,8.38,36016,0
+HHS.US,D,20240718,000000,8.4,8.4,8.16,8.26,27488,0
+HHS.US,D,20240719,000000,8.26,8.34,8.18,8.34,56847,0
+HHS.US,D,20240722,000000,8.36,8.36,8.2075,8.29,49460,0
+HHS.US,D,20240723,000000,8.31,8.35,8.193,8.33,23110,0
+HHS.US,D,20240724,000000,8.32,8.4,8.26,8.35,39742,0
+HHS.US,D,20240725,000000,8.34,8.4,8.245,8.28,19779,0
+HHS.US,D,20240726,000000,8.35,8.48,8.345,8.48,22349,0
+HHS.US,D,20240729,000000,8.41,8.49,8.3,8.4,22285,0
+HHS.US,D,20240730,000000,8.45,8.46,8.36,8.42,17698,0
+HHS.US,D,20240731,000000,8.46,8.47,8.32,8.44,18539,0
+HHS.US,D,20240801,000000,8.44,8.44,8.2303,8.41,24651,0
+HHS.US,D,20240802,000000,8.4,8.42,8.1385,8.38,37849,0
+HHS.US,D,20240805,000000,8.11,8.29,7.61,7.92,47866,0
+HHS.US,D,20240806,000000,7.87,8.36,7.87,8.17,18067,0
+HHS.US,D,20240807,000000,8.23,8.39,8.1265,8.18,20270,0
+HHS.US,D,20240808,000000,8.18,8.28,8.07,8.21,55878,0
+HHS.US,D,20240809,000000,8,8,7.03,7.17,58096,0
+HHS.US,D,20240812,000000,7.05,7.16,6.55,6.82,108794,0
+HHS.US,D,20240813,000000,6.83,7.32,6.83,7.29,88023,0
+HHS.US,D,20240814,000000,7.24,7.37,6.97,7.01,39672,0
+HHS.US,D,20240815,000000,7.02,7.39,7.02,7.35,62925,0
+HHS.US,D,20240816,000000,7.35,7.44,7.32,7.36,12487,0
+HHS.US,D,20240819,000000,7.36,7.4,7.12,7.35,32751,0
+HHS.US,D,20240820,000000,7.35,7.5,7.2647,7.43,21505,0
+HHS.US,D,20240821,000000,7.48,7.48,7.337,7.425,22041,0
+HHS.US,D,20240822,000000,7.44,7.49,7.1853,7.35,25409,0
+HHS.US,D,20240823,000000,7.35,7.664,7.24,7.54,34604,0
+HHS.US,D,20240826,000000,7.59,7.59,7.495,7.53,26798,0
+HHS.US,D,20240827,000000,7.3201,7.63,7.3201,7.5,13152,0
+HHS.US,D,20240828,000000,7.5,7.5094,7.3,7.4,9406,0
+HHS.US,D,20240829,000000,7.48,7.575,7.2991,7.52,28206,0
+HHS.US,D,20240830,000000,7.555,7.58,7.38,7.53,9455,0
+HHS.US,D,20240903,000000,7.42,7.52,7.24,7.31,14759,0
+HHS.US,D,20240904,000000,7.32,7.45,7.17,7.39,15439,0
+HHS.US,D,20240905,000000,7.33,7.5,7.33,7.35,8394,0
+HHS.US,D,20240906,000000,7.39,7.39,7.21,7.33,6613,0
+HHS.US,D,20240909,000000,7.39,7.42,7.26,7.26,13298,0
+HHS.US,D,20240910,000000,7.35,7.35,7.2,7.3,4901,0
+HHS.US,D,20240911,000000,7.22,7.495,7.04,7.44,35318,0
+HHS.US,D,20240912,000000,7.29,7.57,7.29,7.54,8042,0
+HHS.US,D,20240913,000000,7.485,7.59,7.45,7.59,9277,0
+HHS.US,D,20240916,000000,7.55,7.67,7.545,7.65,6561,0
+HHS.US,D,20240917,000000,7.69,7.705,7.625,7.64,17567,0
+HHS.US,D,20240918,000000,7.5701,7.69,7.5701,7.65,5844,0
+HHS.US,D,20240919,000000,7.7199,7.7199,7.6123,7.63,5531,0
+HHS.US,D,20240920,000000,7.57,7.5855,7.3906,7.47,8450,0
+HHS.US,D,20240923,000000,7.6226,7.65,7.42,7.54,10773,0
+HHS.US,D,20240924,000000,7.5,7.64,7.5,7.63,23688,0
+HHS.US,D,20240925,000000,7.5,7.6801,7.5,7.58,10323,0
+HHS.US,D,20240926,000000,7.57,7.57,7.3999,7.53,25491,0
+HHS.US,D,20240927,000000,7.565,7.57,7.27,7.32,20371,0
+HHS.US,D,20240930,000000,7.0901,7.49,7.0901,7.44,16539,0
+HHS.US,D,20241001,000000,7.31,7.4501,7.1006,7.44,10317,0
+HHS.US,D,20241002,000000,7.38,7.46,7.3585,7.43,5310,0
+HHS.US,D,20241003,000000,7.175,7.3586,7.075,7.25,19622,0
+HHS.US,D,20241004,000000,7.145,7.2306,6.66,6.9,43418,0
+HHS.US,D,20241007,000000,6.91,7.41,6.9,7.34,36363,0
+HHS.US,D,20241008,000000,7.25,7.38,7.17,7.31,9625,0
+HHS.US,D,20241009,000000,7.21,7.4673,7.2002,7.29,11681,0
+HHS.US,D,20241010,000000,7.245,7.4,7.245,7.39,4579,0
+HHS.US,D,20241011,000000,7.4,7.45,7.35,7.45,5391,0
+HHS.US,D,20241014,000000,7.11,7.46,7.04,7.1,12187,0
+HHS.US,D,20241015,000000,6.9422,7.3786,6.9422,7.33,30394,0
+HHS.US,D,20241016,000000,7.35,7.3525,7.24,7.325,10822,0
+HHS.US,D,20241017,000000,7.22,7.3872,7.0375,7.32,4722,0
+HHS.US,D,20241018,000000,7.24,7.35,7.15,7.28,15047,0
+HHS.US,D,20241021,000000,7.255,7.361,7.1551,7.16,3183,0
+HHS.US,D,20241022,000000,7.34,7.34,7.18,7.3,4655,0
+HHS.US,D,20241023,000000,7.2399,7.29,7.16,7.25,3388,0
+HHS.US,D,20241024,000000,7.2777,7.33,7.2,7.26,14266,0
+HHS.US,D,20241025,000000,7.2,7.3729,7.1917,7.29,8284,0
+HHS.US,D,20241028,000000,7.36,7.4,7.28,7.4,8461,0
+HHS.US,D,20241029,000000,7.2,7.45,7.2,7.3,5842,0
+HHS.US,D,20241030,000000,7.2147,7.2147,7.17,7.17,998,0
+HHS.US,D,20241031,000000,7.14,7.14,6.93,7.11,6641,0
+HHS.US,D,20241101,000000,6.93,7.18,6.81,7.18,21474,0
+HHS.US,D,20241104,000000,6.98,7.13,6.98,7.09,12276,0
+HHS.US,D,20241105,000000,7.17,7.3243,6.8801,6.97,33784,0
+HHS.US,D,20241106,000000,7.09,7.4463,7.03,7.15,27542,0
+HHS.US,D,20241107,000000,7.06,7.1,6.98,6.98,11415,0
+HHS.US,D,20241108,000000,7.05,7.05,6.9,6.98,13029,0
+HHS.US,D,20241111,000000,6.96,7.255,6.91,6.91,32337,0
+HHS.US,D,20241112,000000,6.8656,6.9562,6.75,6.84,25861,0
+HHS.US,D,20241113,000000,6.8,6.9676,6.74,6.74,9757,0
+HHS.US,D,20241114,000000,6.83,7.22,6.6,7.05,18184,0
+HHS.US,D,20241115,000000,6.65,6.65,6.3,6.4,20786,0
+HHS.US,D,20241118,000000,6.5,6.6889,6.3,6.36,31587,0
+HHS.US,D,20241119,000000,6.4,6.4313,6.04,6.04,19650,0
+HHS.US,D,20241120,000000,6.0889,6.0889,5.57,5.78,36120,0
+HHS.US,D,20241121,000000,5.76,5.9,5.5904,5.65,14430,0
+HHS.US,D,20241122,000000,5.7,5.9285,5.49,5.875,40615,0
+HHS.US,D,20241125,000000,5.8094,6.085,5.8094,5.91,26082,0
+HHS.US,D,20241126,000000,5.865,5.96,5.69,5.73,18361,0
+HHS.US,D,20241127,000000,5.62,5.8,5.6,5.73,9824,0
+HHS.US,D,20241129,000000,5.7947,5.9774,5.7,5.84,7307,0
+HHS.US,D,20241202,000000,5.54,5.75,5.52,5.56,18148,0
+HHS.US,D,20241203,000000,5.52,5.7311,5.308,5.4,35858,0
+HHS.US,D,20241204,000000,5.4,5.77,5.4,5.77,63448,0
+HHS.US,D,20241205,000000,5.78,5.921,5.65,5.89,48630,0
+HHS.US,D,20241206,000000,5.88,6.2,5.84,5.93,32500,0
+HHS.US,D,20241209,000000,5.92,6.0012,5.76,5.81,28193,0
+HHS.US,D,20241210,000000,5.76,5.86,5.625,5.86,13855,0
+HHS.US,D,20241211,000000,5.98,5.98,5.55,5.75,31299,0
+HHS.US,D,20241212,000000,5.74,5.9207,5.74,5.85,11839,0
+HHS.US,D,20241213,000000,5.805,5.8588,5.73,5.8,10136,0
+HHS.US,D,20241216,000000,5.755,5.8908,5.755,5.81,12533,0
+HHS.US,D,20241217,000000,5.81,5.8857,5.52,5.54,10882,0
+HHS.US,D,20241218,000000,5.56,5.7,5.37,5.38,25461,0
+HHS.US,D,20241219,000000,5.35,5.515,5.345,5.38,5018,0
+HHS.US,D,20241220,000000,5.33,5.42,5.3101,5.41,31927,0
+HHS.US,D,20241223,000000,5.37,5.4887,5.35,5.36,9215,0
+HHS.US,D,20241224,000000,5.35,5.4154,5.26,5.3,6395,0
+HHS.US,D,20241226,000000,5.36,5.5,5.3,5.38,13538,0
+HHS.US,D,20241227,000000,5.59,5.59,5.25,5.38,12870,0
+HHS.US,D,20241230,000000,5.384924,5.4399,4.97,5.22,71579,0
+HHS.US,D,20241231,000000,5.3,5.3,5.04,5.15,47391,0
+HHS.US,D,20250102,000000,5.22,5.2833,5.02,5.1,14143,0
+HHS.US,D,20250103,000000,5.22,5.4,5.2,5.37,12988,0
+HHS.US,D,20250106,000000,5.46,5.46,5.12,5.31,30140,0
+HHS.US,D,20250107,000000,5.15,5.3535,5.04,5.16,52339,0
+HHS.US,D,20250108,000000,5.18,5.33,5.16,5.28,33176,0
+HHS.US,D,20250110,000000,5.33,5.33,5.085,5.2,33936,0
+HHS.US,D,20250113,000000,5.07,5.2975,5,5.13,31037,0
+HHS.US,D,20250114,000000,5.105,5.13,5,5.05,9655,0
+HHS.US,D,20250115,000000,5.01,5.2,5.01,5.16,15684,0
+HHS.US,D,20250116,000000,5.09,5.1627,5.02,5.02,18286,0
+HHS.US,D,20250117,000000,5.01,5.2,4.85,5.19,20345,0
+HHS.US,D,20250121,000000,5.2,5.2,5.02,5.18,42491,0
+HHS.US,D,20250122,000000,5.2,5.25,5.09,5.24,23819,0
+HHS.US,D,20250123,000000,5.25,5.3956,5.22,5.35,16444,0
+HHS.US,D,20250124,000000,5.2576,5.4398,5.15,5.31,11714,0
+HHS.US,D,20250127,000000,5.26,5.4,5.26,5.335,9506,0
+HHS.US,D,20250128,000000,5.32,5.32,5.03,5.17,22742,0
+HHS.US,D,20250129,000000,5.29,5.385,5.24,5.31,20861,0
+HHS.US,D,20250130,000000,5.33,5.4,5.22,5.22,35402,0
+HHS.US,D,20250131,000000,5.33,5.48,5.33,5.39,54950,0
+HHS.US,D,20250203,000000,5.26,5.4265,5.0998,5.2,21809,0
+HHS.US,D,20250204,000000,5.25,5.4465,5.1428,5.38,43661,0
+HHS.US,D,20250205,000000,5.45,5.46,5.32,5.44,13702,0
+HHS.US,D,20250206,000000,5.41,5.46,5.31,5.45,10753,0
+HHS.US,D,20250207,000000,5.4272,5.45,5.41,5.41,1287,0
+HHS.US,D,20250210,000000,5.46,5.54,5.42,5.48,17529,0
+HHS.US,D,20250211,000000,5.51,5.51,5.405,5.41,6654,0
+HHS.US,D,20250212,000000,5.49,5.5,5.2623,5.43,7896,0
+HHS.US,D,20250213,000000,5.4,5.45,5.26,5.26,6768,0
+HHS.US,D,20250214,000000,5.33,5.45,5.19,5.26,23080,0
+HHS.US,D,20250218,000000,5.24,5.3379,5.1545,5.23,7894,0
+HHS.US,D,20250219,000000,5.14,5.28,5.11,5.25,13316,0
+HHS.US,D,20250220,000000,5.3252,5.3252,5.08,5.19,9008,0
+HHS.US,D,20250221,000000,5.15,5.15,5,5.05,7244,0
+HHS.US,D,20250224,000000,5.11,5.11,4.98,5.08,5947,0
+HHS.US,D,20250225,000000,5.04,5.2249,4.9533,5.19,8812,0
+HHS.US,D,20250226,000000,5.1225,5.19,5.08,5.17,5406,0
+HHS.US,D,20250227,000000,5.14,5.2518,5.08,5.14,5368,0
+HHS.US,D,20250228,000000,5.05,5.14,5.05,5.11,3599,0
+HHS.US,D,20250303,000000,5.05,5.12,5,5.01,3394,0
+HHS.US,D,20250304,000000,4.92,5.13,4.79,5.13,18827,0
+HHS.US,D,20250305,000000,5.03,5.15,4.9606,5.11,15100,0
+HHS.US,D,20250306,000000,5.06,5.13,5.01,5.13,14252,0
+HHS.US,D,20250307,000000,4.6646,5.09,4.6646,5.07,6146,0
+HHS.US,D,20250310,000000,5.02,5.1173,4.7563,5.03,14844,0
+HHS.US,D,20250311,000000,4.8,5.12,4.8,4.93,14429,0
+HHS.US,D,20250312,000000,5.03,5.19,4.86,5.18,29852,0
+HHS.US,D,20250313,000000,5.03,5.0844,4.97,5.0844,1800,0
+HHS.US,D,20250314,000000,4.9825,5.13,4.97,4.98,30768,0
+HHS.US,D,20250317,000000,4.94,5.05,4.3,4.36,68981,0
+HHS.US,D,20250318,000000,4.42,5.0796,4.33,4.52,26345,0
+HHS.US,D,20250319,000000,4.4,4.6858,4.27,4.55,12370,0
+HHS.US,D,20250320,000000,4.65,4.6832,4.285,4.62,34686,0
+HHS.US,D,20250321,000000,4.53,4.9,4.44,4.78,30219,0
+HHS.US,D,20250324,000000,4.8921,5.05,4.7,4.7,5762,0
+HHS.US,D,20250325,000000,4.37,4.8807,4.37,4.47,3504,0
+HHS.US,D,20250326,000000,4.6545,4.8918,4.4,4.65,13822,0
+HHS.US,D,20250327,000000,4.6798,4.86,4.4366,4.75,4546,0
+HHS.US,D,20250328,000000,4.59,5.2696,4.5242,4.67,168138,0
+HHS.US,D,20250331,000000,4.87,5.02,4.4623,4.8,21839,0
+HHS.US,D,20250401,000000,4.72,4.89,4.54,4.59,12760,0
+HHS.US,D,20250402,000000,4.55,4.95,4.3,4.85,21446,0
+HHS.US,D,20250403,000000,4.76,5.09,4.59,4.91,31316,0
+HHS.US,D,20250404,000000,4.6325,4.8,4.51,4.79,7382,0
+HHS.US,D,20250407,000000,4.649,4.66,4.3127,4.53,31772,0
+HHS.US,D,20250408,000000,4.48,4.72,4.35,4.35,5731,0
+HHS.US,D,20250409,000000,4.33,4.77,4.32,4.65,19928,0
+HHS.US,D,20250410,000000,4.51,4.6902,4.2727,4.38,6261,0
+HHS.US,D,20250411,000000,4.3,4.6062,4.3,4.6,5780,0
+HHS.US,D,20250414,000000,4.7184,4.7184,4.42,4.66,9453,0
+HHS.US,D,20250415,000000,4.55,4.68,4.4425,4.6,5641,0
+HHS.US,D,20250416,000000,4.2973,4.66,4.2973,4.66,6732,0
+HHS.US,D,20250417,000000,4.4,4.69,4.4,4.66,6135,0
+HHS.US,D,20250421,000000,4.68,4.68,4.4,4.45,2711,0
+HHS.US,D,20250422,000000,4.46,4.6,4.3301,4.53,12501,0
+HHS.US,D,20250423,000000,4.63,4.8,4.325,4.73,52926,0
+HHS.US,D,20250424,000000,4.746,4.746,4.4305,4.4305,937,0
+HHS.US,D,20250425,000000,4.69,4.87,4.4693,4.65,75103,0
+HHS.US,D,20250428,000000,4.56,5.02,4.5,4.77,111607,0
+HHS.US,D,20250429,000000,4.958,5.14,4.64,4.98,47549,0
+HHS.US,D,20250430,000000,4.91,5.15,4.91,5,9644,0
+HHS.US,D,20250501,000000,4.92,5.0698,4.77,4.97,31534,0
+HHS.US,D,20250502,000000,4.8,5.0862,4.8,5,7386,0
+HHS.US,D,20250505,000000,4.75,5.0276,4.75,4.83,1827,0
+HHS.US,D,20250506,000000,4.67,4.67,4.43,4.43,781,0
+HHS.US,D,20250507,000000,4.81,4.81,4.43,4.809,6204,0
+HHS.US,D,20250508,000000,4.64,4.665,4.45,4.45,7530,0
+HHS.US,D,20250509,000000,4.5087,4.63,4.3551,4.52,4097,0
+HHS.US,D,20250512,000000,4.5814,5.06,4.5,4.5,76468,0
+HHS.US,D,20250513,000000,4.6,4.6738,4.4402,4.6,4053,0
+HHS.US,D,20250514,000000,4.6,4.7789,4.6,4.6,1807,0
+HHS.US,D,20250515,000000,4.48,4.9235,4.4,4.6,4194,0
+HHS.US,D,20250516,000000,4.47,4.8,4.412,4.52,6418,0
+HHS.US,D,20250519,000000,4.52,4.72,4.46,4.72,2946,0
+HHS.US,D,20250520,000000,4.4601,4.78,4.4601,4.78,1823,0
+HHS.US,D,20250521,000000,4.4857,4.78,4.4857,4.53,6271,0
+HHS.US,D,20250522,000000,4.65,4.6976,4.5568,4.5568,1865,0
+HHS.US,D,20250523,000000,4.6,4.75,4.4724,4.75,5078,0
+HHS.US,D,20250527,000000,4.6291,4.94,4.62,4.68,2259,0
+HHS.US,D,20250528,000000,4.62,4.89,4.53,4.68,3705,0
+HHS.US,D,20250529,000000,4.5942,4.65,4.5942,4.6,2807,0
+HHS.US,D,20250530,000000,4.52,4.6,4.24,4.55,3688,0
+HHS.US,D,20250602,000000,5,5,4.47,4.55,18675,0
+HHS.US,D,20250603,000000,4.4812,4.51,4.2001,4.26,7094,0
+HHS.US,D,20250604,000000,4.355,4.405,4.2394,4.34,2181,0
+HHS.US,D,20250605,000000,4.27,4.44,4.2206,4.44,2476,0
+HHS.US,D,20250606,000000,4.3001,4.425,4.3,4.35,2120,0
+HHS.US,D,20250609,000000,4.2034,4.2034,4.16,4.16,1608,0
+HHS.US,D,20250610,000000,4.27,4.47,4.27,4.45,15854,0
+HHS.US,D,20250611,000000,4.33,4.38,4.33,4.38,1098,0
+HHS.US,D,20250612,000000,4.3,4.39,4.24,4.34,10020,0
+HHS.US,D,20250613,000000,4.15,4.4,3.94,4.12,36071,0
+HHS.US,D,20250616,000000,4.01,4.1,3.85,4.08,4474,0
+HHS.US,D,20250617,000000,4.04,4.11,3.99,4.1,1698,0
+HHS.US,D,20250618,000000,3.9358,4.11,3.9358,4.11,722,0
+HHS.US,D,20250620,000000,3.98,4.78,3.6,3.83,94701,0
+HHS.US,D,20250623,000000,3.95,5.39,3.24,3.51,307660,0
+HHS.US,D,20250624,000000,3.5,3.63,3.36,3.62,9634,0
+HHS.US,D,20250625,000000,3.57,4.1999,3.4501,3.85,48106,0
+HHS.US,D,20250626,000000,3.8,4.1034,3.63,3.81,19884,0
+HHS.US,D,20250627,000000,3.9,4.145,3.9,3.96,13064,0
+HHS.US,D,20250630,000000,3.93,4.48,3.9181,3.98,26665,0
+HHS.US,D,20250701,000000,4.14,4.14,3.9,3.9,3341,0
+HHS.US,D,20250702,000000,3.86,4.35,3.86,3.95,10501,0
+HHS.US,D,20250703,000000,3.8,4.2,3.68,3.68,20976,0
+HHS.US,D,20250707,000000,3.63,3.77,3.63,3.7,1981,0
+HHS.US,D,20250708,000000,3.61,3.98,3.61,3.75,8615,0
+HHS.US,D,20250709,000000,3.7383,4.0452,3.7383,3.77,1013,0
+HHS.US,D,20250710,000000,3.85,4,3.7,3.76,3642,0
+HHS.US,D,20250711,000000,3.8595,4.0261,3.77,3.86,1825,0
+HHS.US,D,20250714,000000,3.8,3.8,3.55,3.61,12673,0
+HHS.US,D,20250715,000000,3.61,3.61,3.38,3.38,2495,0
+HHS.US,D,20250716,000000,3.37,3.39,3.37,3.39,1575,0
+HHS.US,D,20250717,000000,3.35,3.54,3.35,3.39,4721,0
+HHS.US,D,20250718,000000,3.4,3.4887,3.343,3.36,5497,0
+HHS.US,D,20250721,000000,3.32,3.56,3.0627,3.56,21112,0
+HHS.US,D,20250722,000000,3.22,3.55,3.15,3.39,7105,0
+HHS.US,D,20250723,000000,3.36,3.53,3.36,3.46,5348,0
+HHS.US,D,20250724,000000,3.36,3.55,3.28,3.41,22466,0
+HHS.US,D,20250725,000000,3.4361,3.4361,3.4361,3.4361,510,0
+HHS.US,D,20250728,000000,3.2,3.55,3.2,3.51,7166,0
+HHS.US,D,20250729,000000,3.51,3.55,3.29,3.29,16712,0
+HHS.US,D,20250731,000000,3.41,3.4118,3.41,3.41,1605,0
+HHS.US,D,20250801,000000,3.41,3.41,3.41,3.41,1792,0
+HHS.US,D,20250804,000000,3.41,3.51,3.41,3.41,1799,0
+HHS.US,D,20250805,000000,3.473,3.5336,3.41,3.41,5387,0
+HHS.US,D,20250806,000000,3.46,3.46,3.46,3.46,586,0
+HHS.US,D,20250807,000000,3.53,3.55,3.53,3.55,4692,0
+HHS.US,D,20250808,000000,3.51,3.688,3.51,3.68,4122,0
+HHS.US,D,20250811,000000,3.5344,3.5344,3.5344,3.5344,869,0
+HHS.US,D,20250812,000000,3.56,3.57,3.55,3.57,1143,0
+HHS.US,D,20250813,000000,3.56,3.56,3.56,3.56,237,0
+HHS.US,D,20250814,000000,3.51,3.86,3.51,3.56,839,0
+HHS.US,D,20250815,000000,3.54,3.685,3.52,3.685,1739,0
+HHS.US,D,20250818,000000,3.69,3.86,3.522,3.59,10428,0
+HHS.US,D,20250819,000000,3.65,3.69,3.56,3.56,16542,0
+HHS.US,D,20250820,000000,3.655,3.79,3.655,3.726,28176,0
+HHS.US,D,20250821,000000,3.63,3.63,3.57,3.57,3965,0
+HHS.US,D,20250822,000000,3.71,3.79,3.52,3.66,11395,0
+HHS.US,D,20250825,000000,3.53,3.65,3.5101,3.65,46220,0
+HHS.US,D,20250826,000000,3.65,3.65,3.6438,3.6438,1694,0
+HHS.US,D,20250827,000000,3.59,3.72,3.59,3.61,13086,0
+HHS.US,D,20250828,000000,3.6033,3.63,3.6,3.61,6491,0
+HHS.US,D,20250829,000000,3.61,3.61,3.6,3.6,24149,0
+HHS.US,D,20250902,000000,3.6,3.64,3.6,3.64,1939,0
+HHS.US,D,20250903,000000,3.66,3.68,3.54,3.55,29478,0
+HHS.US,D,20250904,000000,3.6816,3.75,3.61,3.725,13809,0
+HHS.US,D,20250905,000000,3.67,3.69,3.64,3.67,17296,0
+HHS.US,D,20250908,000000,3.79,3.79,3.46,3.5,53278,0
+HHS.US,D,20250909,000000,3.53,3.68,3.52,3.67,22850,0
+HHS.US,D,20250910,000000,3.62,3.69,3.62,3.69,21841,0
+HHS.US,D,20250911,000000,3.68,3.75,3.65,3.72,28333,0
+HHS.US,D,20250912,000000,3.76,3.805,3.755,3.805,7525,0
+HHS.US,D,20250915,000000,3.7722,3.825,3.665,3.68,69876,0
+HHS.US,D,20250916,000000,3.725,3.725,3.69,3.69,14880,0
+HHS.US,D,20250917,000000,3.67,3.72,3.67,3.71,9706,0
+HHS.US,D,20250918,000000,3.67,3.72,3.67,3.685,24648,0
+HHS.US,D,20250919,000000,3.685,3.71,3.66,3.71,19384,0
+HHS.US,D,20250922,000000,3.72,3.74,3.69,3.74,2776,0
+HHS.US,D,20250923,000000,3.75,3.87,3.61,3.73,11306,0
+HHS.US,D,20250924,000000,3.64,3.72,3.56,3.61,17878,0
+HHS.US,D,20250925,000000,3.59,3.66,3.57,3.66,5085,0
+HHS.US,D,20250926,000000,3.7,3.7,3.7,3.7,297,0
+HHS.US,D,20250929,000000,3.6514,3.69,3.65,3.69,1694,0
+HHS.US,D,20250930,000000,3.65,3.71,3.65,3.71,17246,0
+HHS.US,D,20251001,000000,3.7,3.725,3.65,3.683,3901,0
+HHS.US,D,20251002,000000,3.69,3.7,3.6488,3.67,4268,0
+HHS.US,D,20251003,000000,3.64,3.68,3.63,3.63,10420,0
+HHS.US,D,20251006,000000,3.61,3.6599,3.59,3.625,32578,0
+HHS.US,D,20251007,000000,3.6,3.6,3.6,3.6,508,0
+HHS.US,D,20251008,000000,3.6044,3.6044,3.5677,3.5677,2046,0
+HHS.US,D,20251009,000000,3.55,3.68,3.55,3.62,8330,0
+HHS.US,D,20251010,000000,3.63,3.63,3.63,3.63,846,0
+HHS.US,D,20251013,000000,3.57,3.57,3.57,3.57,188,0
+HHS.US,D,20251014,000000,3.55,3.55,3.4,3.44,15068,0
+HHS.US,D,20251015,000000,3.6109,3.7,3.6109,3.65,3941,0
+HHS.US,D,20251016,000000,3.58,3.58,3.58,3.58,396,0
+HHS.US,D,20251017,000000,3.6,3.6,3.5,3.5,794,0
+HHS.US,D,20251020,000000,3.4218,3.5268,3.4218,3.5,3763,0
+HHS.US,D,20251021,000000,3.5007,3.65,3.5007,3.58,3127033,0
+HHS.US,D,20251022,000000,4.06,4.32,3.63,3.91,2300847,0
+HHS.US,D,20251023,000000,3.54,3.68,3.23,3.46,120595,0
+HHS.US,D,20251024,000000,3.56,3.56,3.33,3.46,76684,0
+HHS.US,D,20251027,000000,3.4,3.42,3.33,3.35,27676,0
+HHS.US,D,20251028,000000,3.3,3.65,3.26,3.53,66413,0
+HHS.US,D,20251029,000000,3.43,3.4696,3.31,3.34,10077,0
+HHS.US,D,20251030,000000,2.99,3.08,2.91,3.06,54212,0
+HHS.US,D,20251031,000000,3.05,3.145,3.02,3.11,14808,0
+HHS.US,D,20251103,000000,3.12,3.12,2.9201,3.01,14281,0
+HHS.US,D,20251104,000000,3.01,3.11,2.9,2.92,19796,0
+HHS.US,D,20251105,000000,2.92,3.01,2.3301,2.77,86903,0
+HHS.US,D,20251106,000000,2.69,2.83,2.69,2.73,14119,0
+HHS.US,D,20251107,000000,2.7122,2.78,2.71,2.77,6549,0
+HHS.US,D,20251110,000000,2.74,2.86,2.74,2.86,7116,0
+HHS.US,D,20251111,000000,2.82,2.84,2.81,2.84,10356,0
+HHS.US,D,20251112,000000,2.82,2.96,2.82,2.92,10212,0
+HHS.US,D,20251113,000000,2.86,2.9125,2.84,2.85,4999,0
+HHS.US,D,20251114,000000,2.899,2.99,2.85,2.98,24851,0
+HHS.US,D,20251117,000000,2.94,2.94,2.73,2.77,11726,0
+HHS.US,D,20251118,000000,2.77,2.8,2.765,2.78,5497,0
+HHS.US,D,20251119,000000,2.76,2.869,2.76,2.81,10066,0
+HHS.US,D,20251120,000000,2.76,2.8,2.73,2.79,9713,0
+HHS.US,D,20251121,000000,2.779,2.93,2.779,2.88,4802,0
+HHS.US,D,20251124,000000,2.9,3.15,2.87,3.15,17048,0
+HHS.US,D,20251125,000000,3.17,3.25,2.965,3.25,22601,0
+HHS.US,D,20251126,000000,3.03,3.46,3.03,3.33,11556,0
+HHS.US,D,20251128,000000,3.5,3.8899,3.38,3.7701,25057,0
+HHS.US,D,20251201,000000,3.67,3.8584,3.65,3.65,10800,0
+HHS.US,D,20251202,000000,3.64,3.8773,3.64,3.77,8626,0
+HHS.US,D,20251203,000000,3.865,3.87,3.68,3.68,4291,0
+HHS.US,D,20251204,000000,3.35,3.47,3.16,3.25,8057,0
+HHS.US,D,20251205,000000,3.22,3.28,3.19,3.2057,4475,0
+HHS.US,D,20251208,000000,3.175,3.19,3.175,3.19,1369,0
+HHS.US,D,20251209,000000,3.18,3.23,3.18,3.23,1430,0
+HHS.US,D,20251210,000000,3.16,3.16,3.07,3.07,10128,0
+HHS.US,D,20251211,000000,2.9534,3.07,2.75,2.9501,2981,0
+HHS.US,D,20251212,000000,2.87,3.36,2.87,3.19,6297,0
+HHS.US,D,20251215,000000,3.31,3.3318,3.16,3.21,7292,0
+HHS.US,D,20251216,000000,3.23,3.24,3.04,3.22,20268,0
+HHS.US,D,20251217,000000,3.21,3.25,3.21,3.21,8761,0
+HHS.US,D,20251218,000000,3.22,3.45,3.22,3.29,9944,0
+HHS.US,D,20251219,000000,3.29,3.4929,3.26,3.36,13114,0
+HHS.US,D,20251222,000000,3.33,3.34,3.33,3.34,1763,0
+HHS.US,D,20251223,000000,3.34,3.35,3.34,3.34,5480,0
+HHS.US,D,20251224,000000,3.31,3.31,3.31,3.31,658,0
+HHS.US,D,20251226,000000,3.31,3.38,3.31,3.32,10973,0
+HHS.US,D,20251229,000000,3.4388,3.4388,3,3.11,21545,0
+HHS.US,D,20251230,000000,3.11,3.26,3.01,3.06,19204,0
+HHS.US,D,20251231,000000,3.14,3.35,2.83,3.01,30094,0
+HHS.US,D,20260102,000000,3.06,3.0727,2.8006,3.06,7111,0
+HHS.US,D,20260105,000000,2.95,2.95,2.93,2.94,2161,0
+HHS.US,D,20260106,000000,2.94,3.1,2.94,2.96,6363,0
+HHS.US,D,20260107,000000,3,3,2.864,2.864,7777,0
+HHS.US,D,20260108,000000,2.9,2.93,2.87,2.93,21140,0
+HHS.US,D,20260109,000000,2.9,3.15,2.86,2.944,16829,0
+HHS.US,D,20260112,000000,2.99,3.11,2.87,2.9,11972,0
+HHS.US,D,20260113,000000,2.99,3.0546,2.9194,3,9907,0
+HHS.US,D,20260114,000000,3,3.04,3,3.04,2511,0
+HHS.US,D,20260116,000000,3.33,3.33,3.1,3.1,6582,0
+HHS.US,D,20260120,000000,3.08,3.1,3.05,3.1,1045,0
+HHS.US,D,20260121,000000,3.07,3.08,3,3.03,6148,0
+HHS.US,D,20260122,000000,3.04,3.32,2.92,3.07,12215,0
+HHS.US,D,20260123,000000,3.11,3.132,3.09,3.1,5876,0
+HHS.US,D,20260126,000000,3.15,3.15,3.01,3.14,2629,0
+HHS.US,D,20260127,000000,3.03,3.06,3.0005,3.06,12783,0
+HHS.US,D,20260128,000000,3.07,3.1199,2.9672,3.06,3957,0
+HHS.US,D,20260129,000000,3,3.13,2.9484,3.12,15187,0
+HHS.US,D,20260130,000000,3.13,3.29,3.01,3.03,5876,0
+HHS.US,D,20260202,000000,3.16,3.18,3.01,3.02,4542,0
+HHS.US,D,20260203,000000,3.0699,3.0699,3.0699,3.0699,530,0
+HHS.US,D,20260204,000000,3.04,3.065,3.01,3.01,5543,0
+HHS.US,D,20260205,000000,3.035,3.07,2.93,2.93,9365,0
+HHS.US,D,20260206,000000,2.93,3.175,2.91,2.93,5568,0
+HHS.US,D,20260209,000000,2.93,3,2.92,2.93,2048,0
+HHS.US,D,20260210,000000,2.92,2.95,2.91,2.91,1579,0
+HHS.US,D,20260211,000000,2.91,3.11,2.87,2.87,5330,0
+HHS.US,D,20260212,000000,2.89,2.89,2.83,2.86,4387,0
+HHS.US,D,20260213,000000,2.81,2.9552,2.81,2.81,1658,0
+HHS.US,D,20260217,000000,2.81,2.86,2.81,2.85,1801,0
+HHS.US,D,20260218,000000,2.88,2.88,2.8257,2.83,1627,0
diff --git a/daily/us/nasdaq stocks/1/hive.us.txt b/daily/us/nasdaq stocks/1/hive.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d61ddd394cad54423889324f104de91b339e6b39
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hive.us.txt	
@@ -0,0 +1,1162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIVE.US,D,20210702,000000,15.6,16.5,14.3,15.35,910741.6,0
+HIVE.US,D,20210706,000000,15.6,15.638,14.4,14.45,886795.2,0
+HIVE.US,D,20210707,000000,14.65,14.8495,13.15,13.55,579845.6,0
+HIVE.US,D,20210708,000000,12.5,12.55,11.475,12.45,649358.4,0
+HIVE.US,D,20210709,000000,12.9,13.0995,12.35,12.5,363147,0
+HIVE.US,D,20210712,000000,13.25,13.3,12.4,12.6,507169.4,0
+HIVE.US,D,20210713,000000,12.261,12.5485,11.65,11.9,560417,0
+HIVE.US,D,20210714,000000,11.85,12.15,11.55,11.6,363514.8,0
+HIVE.US,D,20210715,000000,11.3,11.8475,10.7,10.95,529158.6,0
+HIVE.US,D,20210716,000000,11.2,11.4,10.7,10.8,292750,0
+HIVE.US,D,20210719,000000,10.2,10.3,9.75,9.9,596474,0
+HIVE.US,D,20210720,000000,9.85,11.025,9.35,10.95,592363.4,0
+HIVE.US,D,20210721,000000,11.55,12.3,11.15,11.45,990601.6,0
+HIVE.US,D,20210722,000000,11.8,11.8,11.15,11.3,274933.6,0
+HIVE.US,D,20210723,000000,11.7,11.7,10.75,10.9,277173.2,0
+HIVE.US,D,20210726,000000,12.3075,13.2,12,12.75,2006086.8,0
+HIVE.US,D,20210727,000000,12.5,12.5,11.35,11.7,614156,0
+HIVE.US,D,20210728,000000,12.1,12.35,11.9,12,481006.8,0
+HIVE.US,D,20210729,000000,12.05,12.2965,11.675,11.9,268094.6,0
+HIVE.US,D,20210730,000000,11.1,13.1,11,12.85,1299426.4,0
+HIVE.US,D,20210802,000000,12.7,14.5,12.7,13.4,1045740.4,0
+HIVE.US,D,20210803,000000,12.85,13.6,12.55,13.4,520010.6,0
+HIVE.US,D,20210804,000000,13.7,14.15,13.35,13.9,678750,0
+HIVE.US,D,20210805,000000,13.65,15.3,13.2,14.6,1680519.4,0
+HIVE.US,D,20210806,000000,14.8,15.75,14.3,15.2,1511216.2,0
+HIVE.US,D,20210809,000000,16.2,17.098,15.9,16.2,1686999,0
+HIVE.US,D,20210810,000000,16.35,16.45,14.8,15.45,1028651.4,0
+HIVE.US,D,20210811,000000,16,16.6995,15.65,16.05,1010040.2,0
+HIVE.US,D,20210812,000000,15.85,15.9,14.4,15.55,1029107.8,0
+HIVE.US,D,20210813,000000,16.25,16.35,15.15,15.2,656574.6,0
+HIVE.US,D,20210816,000000,15.65,15.7,14.75,14.75,676320.2,0
+HIVE.US,D,20210817,000000,14.6,15.05,13.3,13.45,769437.6,0
+HIVE.US,D,20210818,000000,13.5,14.75,13.3,13.9,689906.4,0
+HIVE.US,D,20210819,000000,13.5,14.9,13.4,14.75,667817.4,0
+HIVE.US,D,20210820,000000,15.1,15.75,14.65,15.2,933305.8,0
+HIVE.US,D,20210823,000000,16.05,16.15,14.975,15.3,829202,0
+HIVE.US,D,20210824,000000,15.25,15.5,14.8,15.5,521519,0
+HIVE.US,D,20210825,000000,15.15,15.8,15,15.8,501451.6,0
+HIVE.US,D,20210826,000000,15.2,15.55,14.775,14.9,569411.4,0
+HIVE.US,D,20210827,000000,15.15,15.85,15,15.6,798339,0
+HIVE.US,D,20210830,000000,15.5,15.9,15.05,15.85,631242.4,0
+HIVE.US,D,20210831,000000,15.85,16.4,15.5,15.9,801892.8,0
+HIVE.US,D,20210901,000000,16.05,17.0305,15.75,16.35,1657629.6,0
+HIVE.US,D,20210902,000000,17.05,17.35,16.5,16.8,1271161.6,0
+HIVE.US,D,20210903,000000,16.9,18.7,16.875,18,2895155.6,0
+HIVE.US,D,20210907,000000,18.35,18.75,15.9,16.55,2125203,0
+HIVE.US,D,20210908,000000,16.1,16.65,15.15,15.95,982407.2,0
+HIVE.US,D,20210909,000000,16.45,16.75,16,16,920094.6,0
+HIVE.US,D,20210910,000000,15.8,15.9,14.95,15,1059880.2,0
+HIVE.US,D,20210913,000000,15,15.55,14.5,15.3,1038508.8,0
+HIVE.US,D,20210914,000000,15.5,15.8,14.75,14.75,507777.6,0
+HIVE.US,D,20210915,000000,15.25,15.3735,14.8025,15.1,603932.4,0
+HIVE.US,D,20210916,000000,15,15.1,14.45,14.5,527298.4,0
+HIVE.US,D,20210917,000000,14.3,14.7,14,14,640836.4,0
+HIVE.US,D,20210920,000000,12.975,13.2,12.5,12.95,872256.6,0
+HIVE.US,D,20210921,000000,13.2,13.443,12.6,12.75,555385.8,0
+HIVE.US,D,20210922,000000,13.2,14.65,12.925,14,840173,0
+HIVE.US,D,20210923,000000,14.6,14.9,14.25,14.8,766333.4,0
+HIVE.US,D,20210924,000000,13.7,14.8,13.65,14.25,836052.6,0
+HIVE.US,D,20210927,000000,14.5,14.8,14,14.3,604818.8,0
+HIVE.US,D,20210928,000000,13.8,14.15,13.15,13.3,669899.8,0
+HIVE.US,D,20210929,000000,13.6,13.696,12.75,12.8,545467.2,0
+HIVE.US,D,20210930,000000,13.382,13.395,12.775,13.35,676138.8,0
+HIVE.US,D,20211001,000000,14.2,14.2,13.5,13.9,1036564,0
+HIVE.US,D,20211004,000000,14.4,14.5,13.7,14.15,981984.6,0
+HIVE.US,D,20211005,000000,14.5,15.3,14.2095,15.2,1452007.4,0
+HIVE.US,D,20211006,000000,15.6,15.8,14.95,15.35,1411281.6,0
+HIVE.US,D,20211007,000000,15.2,15.3,14.6,14.75,596784.6,0
+HIVE.US,D,20211008,000000,15.1,15.1495,14.4,14.6,577288.2,0
+HIVE.US,D,20211011,000000,14.805,15.75,14.7,15.55,852682,0
+HIVE.US,D,20211012,000000,15.225,15.3,14.25,14.45,990902.4,0
+HIVE.US,D,20211013,000000,14.6,14.7,13.95,14.35,679483.8,0
+HIVE.US,D,20211014,000000,14.7,14.75,14.2,14.45,660203.2,0
+HIVE.US,D,20211015,000000,14.8,16,14.65,15.65,2236308.4,0
+HIVE.US,D,20211018,000000,15.9,17.5,15.75,16.75,2608129.8,0
+HIVE.US,D,20211019,000000,17.35,18.3,16.25,18.2,2701788.6,0
+HIVE.US,D,20211020,000000,18.5,20.5,18.25,19.85,4175198.6,0
+HIVE.US,D,20211021,000000,20.244,21.05,18.6,18.8,3415753.4,0
+HIVE.US,D,20211022,000000,18.55,18.682,17.45,17.8,2000505.6,0
+HIVE.US,D,20211025,000000,18.3,19.75,18.3,19.5,2287705.8,0
+HIVE.US,D,20211026,000000,19.75,19.75,18.75,19.1,1780341.6,0
+HIVE.US,D,20211027,000000,18.15,18.75,17.05,17.1,1964301.4,0
+HIVE.US,D,20211028,000000,18.35,18.55,17.45,18.45,1769705.8,0
+HIVE.US,D,20211029,000000,18.7,19.85,17.7,17.7,3453027.8,0
+HIVE.US,D,20211101,000000,18.65,19.2,18,19,2077861.4,0
+HIVE.US,D,20211102,000000,19.665,21.8,19.45,21.8,6298624.2,0
+HIVE.US,D,20211103,000000,21.2,22,20.2,21.75,3165067.4,0
+HIVE.US,D,20211104,000000,21.6,23.15,21.15,22.05,2614584.8,0
+HIVE.US,D,20211105,000000,22.4,22.9,21.425,22.1,1899554,0
+HIVE.US,D,20211108,000000,23.45,24.75,23.1,24.3,3621251.8,0
+HIVE.US,D,20211109,000000,26.35,28,21.55,22.2,8688332.4,0
+HIVE.US,D,20211110,000000,23.8,23.9,20.15,20.4,3969219,0
+HIVE.US,D,20211111,000000,21,21.45,20.2,20.85,2217527.6,0
+HIVE.US,D,20211112,000000,20.875,21.75,20.35,21.6,2430335.4,0
+HIVE.US,D,20211115,000000,22.075,22.3145,20.55,21.1,2279108.6,0
+HIVE.US,D,20211116,000000,20.1,21.5,19.4,20.15,3127344.8,0
+HIVE.US,D,20211117,000000,20.187,20.65,19.55,20.2,1980319,0
+HIVE.US,D,20211118,000000,19.85,20.0495,18.35,19.65,3123821.6,0
+HIVE.US,D,20211119,000000,19.65,21.4,19.6135,21,2882083.2,0
+HIVE.US,D,20211122,000000,21.15,21.3,19.15,19.45,2328844.4,0
+HIVE.US,D,20211123,000000,19.6175,20.476,19.25,20.2,1783292,0
+HIVE.US,D,20211124,000000,19.4075,19.9,18.906,19.8,1355879.8,0
+HIVE.US,D,20211126,000000,18.55,19.1495,18.2,18.55,1537628.6,0
+HIVE.US,D,20211129,000000,19.15,19.725,18.35,19.25,1922046.4,0
+HIVE.US,D,20211130,000000,19.6,20.25,17.8,18.85,2649995,0
+HIVE.US,D,20211201,000000,19.5,19.525,17.55,17.8,2420969.2,0
+HIVE.US,D,20211202,000000,17.65,17.9,16.05,17.15,2705392.4,0
+HIVE.US,D,20211203,000000,17.35,17.35,15.05,15.55,2469957.2,0
+HIVE.US,D,20211206,000000,14,15.3,13.5,15.15,2448252.8,0
+HIVE.US,D,20211207,000000,16.3,16.95,16,16.15,1286662.8,0
+HIVE.US,D,20211208,000000,16.3,16.85,15.7,16.55,1090512.6,0
+HIVE.US,D,20211209,000000,16.05,16.1,14.6,14.65,1872684.4,0
+HIVE.US,D,20211210,000000,15.5,15.55,14.25,14.4,1334901.4,0
+HIVE.US,D,20211213,000000,14.25,14.25,13.4,13.8,1494295.8,0
+HIVE.US,D,20211214,000000,13.4,13.95,13.15,13.6,1464235,0
+HIVE.US,D,20211215,000000,13.6,14.35,12.45,14.15,2682758,0
+HIVE.US,D,20211216,000000,14.2,14.25,13,13.15,1510420.6,0
+HIVE.US,D,20211217,000000,12.55,13.5,12.15,12.95,1877625.8,0
+HIVE.US,D,20211220,000000,12.4,12.751,12.2,12.5,1123845.4,0
+HIVE.US,D,20211221,000000,13.171,14.325,13,14.05,1766769,0
+HIVE.US,D,20211222,000000,14.15,14.55,13.85,14.25,1399960.6,0
+HIVE.US,D,20211223,000000,14.425,15.55,13.725,15.3,1777821.8,0
+HIVE.US,D,20211227,000000,15.7,15.8,15.05,15.4,994671,0
+HIVE.US,D,20211228,000000,14.55,15.05,13.8,13.95,1344976,0
+HIVE.US,D,20211229,000000,13.8,14.175,13.2,13.3,955508.4,0
+HIVE.US,D,20211230,000000,13.25,13.85,13.15,13.2,1169105.8,0
+HIVE.US,D,20211231,000000,13.25,13.85,13.1,13.2,1159823.2,0
+HIVE.US,D,20220103,000000,13.45,13.625,12.75,13.3,1326972.2,0
+HIVE.US,D,20220104,000000,13.5,13.8,12.9505,13.6,1263962.4,0
+HIVE.US,D,20220105,000000,13.45,13.6,11.95,12.2,1730633.2,0
+HIVE.US,D,20220106,000000,11.9,12.25,11.4,12,1865094.2,0
+HIVE.US,D,20220107,000000,11.85,12.1505,11.35,11.45,1655661.6,0
+HIVE.US,D,20220110,000000,10.85,11.55,10.7,11.5,1652288.6,0
+HIVE.US,D,20220111,000000,11.45,12.3,11.2065,12.05,1428408.2,0
+HIVE.US,D,20220112,000000,12.675,13.0595,12.225,12.65,1528688.6,0
+HIVE.US,D,20220113,000000,12.85,12.85,11.5,11.5,1331099.2,0
+HIVE.US,D,20220114,000000,11.45,12.1,11.35,12.1,1187213,0
+HIVE.US,D,20220118,000000,11.45,11.55,10.75,10.9,1706361.2,0
+HIVE.US,D,20220119,000000,11.25,11.4,10.55,10.6,1089241,0
+HIVE.US,D,20220120,000000,10.8945,11.6,10.75,10.8,1546047.4,0
+HIVE.US,D,20220121,000000,10.05,10.3,9.1,9.1,2891590.2,0
+HIVE.US,D,20220124,000000,7.85,9.4,7.5,9.35,3895700.6,0
+HIVE.US,D,20220125,000000,9.3,9.535,8.8,9.25,1718244.4,0
+HIVE.US,D,20220126,000000,9.95,10.35,9.15,9.3,2594885.2,0
+HIVE.US,D,20220127,000000,9.45,9.55,8.5,8.65,1620393.2,0
+HIVE.US,D,20220128,000000,8.725,9.35,8.373,9.35,1938991.6,0
+HIVE.US,D,20220131,000000,9.25,10.2,9.15,9.95,2123528,0
+HIVE.US,D,20220201,000000,10.2,10.65,9.85,10.55,1740058.6,0
+HIVE.US,D,20220202,000000,10.5,10.5,9.675,9.85,1491630.4,0
+HIVE.US,D,20220203,000000,9.5,9.75,9.2,9.3,1087445.4,0
+HIVE.US,D,20220204,000000,9.45,10.6,9.45,10,3776604.4,0
+HIVE.US,D,20220207,000000,10.85,11.45,10.3,10.4,4058793.8,0
+HIVE.US,D,20220208,000000,10.35,10.8,10.15,10.45,2323618.6,0
+HIVE.US,D,20220209,000000,10.6,11.25,10.475,11.15,2103379.6,0
+HIVE.US,D,20220210,000000,10.8,12.05,10.6,11.1,2458287.4,0
+HIVE.US,D,20220211,000000,11.05,11.4,10.35,10.4,2187680.8,0
+HIVE.US,D,20220214,000000,10.5,10.8,9.854,10,1765056.4,0
+HIVE.US,D,20220215,000000,11,11.25,10.55,11.05,2115256.4,0
+HIVE.US,D,20220216,000000,10.9,11.1315,10.5505,10.75,1629871.2,0
+HIVE.US,D,20220217,000000,10.4,10.6,10,10.1,1640904.8,0
+HIVE.US,D,20220218,000000,10.1,10.2,9.5685,9.85,1939821.8,0
+HIVE.US,D,20220222,000000,9.35,9.75,9.1,9.35,1890856,0
+HIVE.US,D,20220223,000000,9.75,9.85,8.9,8.95,1716766,0
+HIVE.US,D,20220224,000000,7.9,9.7,7.9,9.65,2019234.8,0
+HIVE.US,D,20220225,000000,9.85,9.95,9.35,9.55,1514249.8,0
+HIVE.US,D,20220228,000000,9.65,10.4,9.45,10.2,1759047.2,0
+HIVE.US,D,20220301,000000,10.8,10.875,10.15,10.3,1939340,0
+HIVE.US,D,20220302,000000,10.3,10.7,10.11,10.4,1287143.2,0
+HIVE.US,D,20220303,000000,10.4,10.4,9.4,9.4,1570350.8,0
+HIVE.US,D,20220304,000000,9.35,9.45,8.718,8.9,1512770.6,0
+HIVE.US,D,20220307,000000,8.9,9,8.2,8.25,1809884.2,0
+HIVE.US,D,20220308,000000,8.3,8.9,8.2,8.6,1672550.2,0
+HIVE.US,D,20220309,000000,9.55,9.6,9.1085,9.35,1612118.4,0
+HIVE.US,D,20220310,000000,8.8,9.3,8.75,9.2,1420627.6,0
+HIVE.US,D,20220311,000000,9.25,9.25,8.6,8.6,1520191.4,0
+HIVE.US,D,20220314,000000,8.7,8.75,8,8.2,1619200.8,0
+HIVE.US,D,20220315,000000,8.3,8.7,7.9,8.7,1035052,0
+HIVE.US,D,20220316,000000,8.9,9.3,8.6,9.3,1281439.8,0
+HIVE.US,D,20220317,000000,9.2,9.75,9.2,9.7,1076193.6,0
+HIVE.US,D,20220318,000000,9.5,10.3,9.4,10.15,1589951.8,0
+HIVE.US,D,20220321,000000,10,10.1,9.45,9.65,1856673.2,0
+HIVE.US,D,20220322,000000,10.15,10.5,10,10.2,1963942.6,0
+HIVE.US,D,20220323,000000,10.1,10.5,9.75,10,1475390,0
+HIVE.US,D,20220324,000000,10.25,10.85,9.9055,10.85,1926182.8,0
+HIVE.US,D,20220325,000000,11.2,11.35,10.405,10.6,1671828,0
+HIVE.US,D,20220328,000000,11.2,11.7,10.95,11.5,2158159.4,0
+HIVE.US,D,20220329,000000,11.6,11.65,11,11.35,1679532.2,0
+HIVE.US,D,20220330,000000,11.2,11.45,11.05,11.05,1751114.8,0
+HIVE.US,D,20220331,000000,11.2,11.25,10.55,10.65,1277185.6,0
+HIVE.US,D,20220401,000000,10.6,10.925,10.4,10.55,1692948.4,0
+HIVE.US,D,20220404,000000,10.6,10.9,10.3005,10.65,1277623,0
+HIVE.US,D,20220405,000000,10.85,10.85,10.05,10.1,1354184.4,0
+HIVE.US,D,20220406,000000,10,10.0385,9.375,9.55,1587334,0
+HIVE.US,D,20220407,000000,9.45,9.725,9.15,9.5,911325.4,0
+HIVE.US,D,20220408,000000,9.25,9.6,9.15,9.25,879097.4,0
+HIVE.US,D,20220411,000000,9,9.25,8.8,8.95,1035184,0
+HIVE.US,D,20220412,000000,9.25,9.4,8.75,8.85,1139419.6,0
+HIVE.US,D,20220413,000000,8.9,9.5,8.8,9.3,871874.6,0
+HIVE.US,D,20220414,000000,9.25,9.35,8.75,8.75,839504.4,0
+HIVE.US,D,20220418,000000,8.75,8.95,8.4,8.65,1201407.8,0
+HIVE.US,D,20220419,000000,8.95,9.25,8.681,9.05,964231.8,0
+HIVE.US,D,20220420,000000,9.25,9.35,8.765,8.85,810521.4,0
+HIVE.US,D,20220421,000000,9.2,9.3,8.4,8.45,1122804.2,0
+HIVE.US,D,20220422,000000,8.475,8.5995,7.95,8.05,1032212.8,0
+HIVE.US,D,20220425,000000,7.85,8.425,7.8,8.4,1331460.4,0
+HIVE.US,D,20220426,000000,8.35,8.35,7.8,7.85,1014378.4,0
+HIVE.US,D,20220427,000000,7.85,8.2,7.75,7.85,1372875,0
+HIVE.US,D,20220428,000000,7.9,8.2,7.55,8,1410196,0
+HIVE.US,D,20220429,000000,7.9,8.25,7.3,7.3,1596202.2,0
+HIVE.US,D,20220502,000000,7.4,7.65,7.175,7.55,1775894.2,0
+HIVE.US,D,20220503,000000,7.55,7.75,7.45,7.55,807534.6,0
+HIVE.US,D,20220504,000000,7.55,8,7.2,8,1775722.4,0
+HIVE.US,D,20220505,000000,7.9,7.9,7.2,7.35,1265634.6,0
+HIVE.US,D,20220506,000000,7.15,7.3,6.8,7,1401467.2,0
+HIVE.US,D,20220509,000000,6.5,6.6,5.75,5.8,1695067.2,0
+HIVE.US,D,20220510,000000,6.1,6.5,5.8,5.95,1376646.8,0
+HIVE.US,D,20220511,000000,5.35,5.75,4.6,4.6085,2494224,0
+HIVE.US,D,20220512,000000,4.3,4.65,3.901,4.2255,1905188.4,0
+HIVE.US,D,20220513,000000,4.7,4.872,4.3825,4.64,1264667.8,0
+HIVE.US,D,20220516,000000,4.722,4.75,4.2265,4.2865,892754.2,0
+HIVE.US,D,20220517,000000,4.5,4.725,4.433,4.6625,486016,0
+HIVE.US,D,20220518,000000,4.656,4.66,4.284,4.358,427559.8,0
+HIVE.US,D,20220519,000000,4.3115,4.663,4.3115,4.516,523972.8,0
+HIVE.US,D,20220520,000000,4.592,4.6385,4.2,4.4265,520693.8,0
+HIVE.US,D,20220523,000000,4.5555,4.5555,4.1505,4.25,973278.8,0
+HIVE.US,D,20220524,000000,4.1,4.19,3.74,3.82,1929126,0
+HIVE.US,D,20220525,000000,3.8,3.97,3.66,3.69,1848026,0
+HIVE.US,D,20220526,000000,3.65,3.86,3.55,3.78,2489167,0
+HIVE.US,D,20220527,000000,3.79,4.02,3.7801,3.98,2033435,0
+HIVE.US,D,20220531,000000,4.53,4.63,4.295,4.39,3571044,0
+HIVE.US,D,20220601,000000,4.48,4.48,3.97,3.99,2485561,0
+HIVE.US,D,20220602,000000,3.96,4.205,3.95,4.18,2056560,0
+HIVE.US,D,20220603,000000,4.14,4.24,4,4.24,1646492,0
+HIVE.US,D,20220606,000000,4.4,4.46,4.05,4.14,1716707,0
+HIVE.US,D,20220607,000000,4.01,4.13,3.91,4.08,2441731,0
+HIVE.US,D,20220608,000000,4.04,4.17,3.871,3.91,1702318,0
+HIVE.US,D,20220609,000000,3.9,3.91,3.56,3.57,1841057,0
+HIVE.US,D,20220610,000000,3.47,3.545,3.325,3.39,1809209,0
+HIVE.US,D,20220613,000000,2.94,3.1,2.87,2.92,3573286,0
+HIVE.US,D,20220614,000000,2.93,3.145,2.8201,3.02,2690472,0
+HIVE.US,D,20220615,000000,3.04,3.19,2.9301,3.1,3509096,0
+HIVE.US,D,20220616,000000,3.04,3.04,2.83,2.89,2118819,0
+HIVE.US,D,20220617,000000,2.86,3.02,2.86,2.94,2103980,0
+HIVE.US,D,20220621,000000,3,3.28,3,3.08,2386215,0
+HIVE.US,D,20220622,000000,3.01,3.095,2.945,3,1403107,0
+HIVE.US,D,20220623,000000,3.095,3.24,2.98,3.23,1649359,0
+HIVE.US,D,20220624,000000,3.31,3.62,3.29,3.57,2064034,0
+HIVE.US,D,20220627,000000,3.61,3.63,3.355,3.44,1520315,0
+HIVE.US,D,20220628,000000,3.47,3.51,3.12,3.16,1612592,0
+HIVE.US,D,20220629,000000,3.11,3.145,2.995,3.11,1472571,0
+HIVE.US,D,20220630,000000,2.98,3.06,2.89,2.99,1893295,0
+HIVE.US,D,20220701,000000,3.02,3.115,2.945,3.11,1043926,0
+HIVE.US,D,20220705,000000,2.95,3.4,2.87,3.37,2419076,0
+HIVE.US,D,20220706,000000,3.34,3.4,3.18,3.23,1210611,0
+HIVE.US,D,20220707,000000,3.25,3.65,3.24,3.64,2227068,0
+HIVE.US,D,20220708,000000,3.52,3.74,3.39,3.62,2724859,0
+HIVE.US,D,20220711,000000,3.48,3.5,3.26,3.26,1359787,0
+HIVE.US,D,20220712,000000,3.21,3.3,3.115,3.15,1237840,0
+HIVE.US,D,20220713,000000,3.04,3.26,3.02,3.21,1323770,0
+HIVE.US,D,20220714,000000,3.15,3.28,3.0498,3.24,1067389,0
+HIVE.US,D,20220715,000000,3.32,3.53,3.31,3.53,1465831,0
+HIVE.US,D,20220718,000000,3.75,4.025,3.655,3.7,3402580,0
+HIVE.US,D,20220719,000000,3.83,4.03,3.7237,4.01,2128458,0
+HIVE.US,D,20220720,000000,4.15,4.395,4.105,4.32,3573466,0
+HIVE.US,D,20220721,000000,4.18,4.45,4.11,4.45,1819973,0
+HIVE.US,D,20220722,000000,4.54,4.5406,3.9,3.93,2088299,0
+HIVE.US,D,20220725,000000,3.91,3.94,3.58,3.66,1666769,0
+HIVE.US,D,20220726,000000,3.53,3.587,3.38,3.41,1461489,0
+HIVE.US,D,20220727,000000,3.53,3.95,3.49,3.91,1787368,0
+HIVE.US,D,20220728,000000,3.91,4.21,3.715,4.16,2425089,0
+HIVE.US,D,20220729,000000,4.16,4.51,4.01,4.51,5722739,0
+HIVE.US,D,20220801,000000,4.4,4.605,4.05,4.55,1815994,0
+HIVE.US,D,20220802,000000,4.44,4.98,4.3699,4.85,2118217,0
+HIVE.US,D,20220803,000000,4.99,5.05,4.845,5.02,1482135,0
+HIVE.US,D,20220804,000000,4.95,5.26,4.87,4.92,1684174,0
+HIVE.US,D,20220805,000000,4.98,5.1105,4.825,5.03,1450342,0
+HIVE.US,D,20220808,000000,5.22,5.54,5.14,5.53,1982056,0
+HIVE.US,D,20220809,000000,5.45,5.515,5.1,5.5,1434928,0
+HIVE.US,D,20220810,000000,5.75,6.09,5.5901,6.06,2296397,0
+HIVE.US,D,20220811,000000,6.49,6.75,6.19,6.31,2737384,0
+HIVE.US,D,20220812,000000,6.31,7.18,6.3,7.18,1850042,0
+HIVE.US,D,20220815,000000,7.16,7.525,6.62,7.28,2252758,0
+HIVE.US,D,20220816,000000,7.12,7.27,6.66,6.73,1660098,0
+HIVE.US,D,20220817,000000,6.47,6.4802,5.89,6.21,2435848,0
+HIVE.US,D,20220818,000000,6.34,6.4599,6.2,6.32,1356639,0
+HIVE.US,D,20220819,000000,5.61,5.6769,5.17,5.32,2205142,0
+HIVE.US,D,20220822,000000,5,5.08,4.8948,4.93,1335324,0
+HIVE.US,D,20220823,000000,5.08,5.54,5.02,5.46,1591307,0
+HIVE.US,D,20220824,000000,5.45,5.5,5,5.1,1680496,0
+HIVE.US,D,20220825,000000,5.1,5.19,4.8505,4.89,1952052,0
+HIVE.US,D,20220826,000000,4.88,4.884,4.31,4.33,1929414,0
+HIVE.US,D,20220829,000000,4.12,4.795,4.12,4.76,1430421,0
+HIVE.US,D,20220830,000000,4.91,5.14,4.57,4.89,1869423,0
+HIVE.US,D,20220831,000000,4.9,5.17,4.84,5.09,1110144,0
+HIVE.US,D,20220901,000000,4.95,4.97,4.725,4.85,841488,0
+HIVE.US,D,20220902,000000,4.9,5.03,4.752,4.79,968844,0
+HIVE.US,D,20220906,000000,4.74,4.81,4.25,4.26,1456539,0
+HIVE.US,D,20220907,000000,4.16,4.34,4.0311,4.315,987950,0
+HIVE.US,D,20220908,000000,4.29,4.64,4.25,4.62,1068555,0
+HIVE.US,D,20220909,000000,4.91,5.14,4.905,5.11,1329951,0
+HIVE.US,D,20220912,000000,5.22,5.29,5.045,5.12,1272984,0
+HIVE.US,D,20220913,000000,4.662,4.81,4.54,4.55,1394019,0
+HIVE.US,D,20220914,000000,4.54,4.635,4.46,4.54,460662,0
+HIVE.US,D,20220915,000000,4.47,4.59,4.325,4.5,1283402,0
+HIVE.US,D,20220916,000000,4.32,4.37,4.21,4.23,1289000,0
+HIVE.US,D,20220919,000000,4.06,4.31,3.99,4.27,1001850,0
+HIVE.US,D,20220920,000000,4.13,4.29,4.0504,4.13,656667,0
+HIVE.US,D,20220921,000000,4.19,4.4,4.15,4.18,929304,0
+HIVE.US,D,20220922,000000,4.2,4.2,3.91,3.97,819747,0
+HIVE.US,D,20220923,000000,3.87,3.94,3.6808,3.75,970337,0
+HIVE.US,D,20220926,000000,3.7,3.91,3.59,3.61,926019,0
+HIVE.US,D,20220927,000000,3.86,3.88,3.645,3.72,1037691,0
+HIVE.US,D,20220928,000000,3.69,4.05,3.65,4.03,1088479,0
+HIVE.US,D,20220929,000000,3.9,3.96,3.76,3.89,463782,0
+HIVE.US,D,20220930,000000,3.83,4.09,3.76,3.76,820842,0
+HIVE.US,D,20221003,000000,3.8,3.91,3.69,3.87,681232,0
+HIVE.US,D,20221004,000000,3.96,4.0991,3.96,4.03,673499,0
+HIVE.US,D,20221005,000000,3.91,4.11,3.85,4.07,558798,0
+HIVE.US,D,20221006,000000,4.01,4.24,3.9699,4,504362,0
+HIVE.US,D,20221007,000000,3.93,3.97,3.72,3.76,579593,0
+HIVE.US,D,20221010,000000,3.7,3.75,3.4513,3.49,623331,0
+HIVE.US,D,20221011,000000,3.51,3.56,3.285,3.39,491029,0
+HIVE.US,D,20221012,000000,3.36,3.41,3.23,3.31,554535,0
+HIVE.US,D,20221013,000000,3.12,3.4381,3.02,3.38,890904,0
+HIVE.US,D,20221014,000000,3.48,3.55,3.18,3.2,487565,0
+HIVE.US,D,20221017,000000,3.3,3.421,3.25,3.31,601335,0
+HIVE.US,D,20221018,000000,3.38,3.465,3.17,3.2,561233,0
+HIVE.US,D,20221019,000000,3.21,3.2488,3.1117,3.14,361837,0
+HIVE.US,D,20221020,000000,3.12,3.215,3,3.03,513008,0
+HIVE.US,D,20221021,000000,3.04,3.15,2.9601,3.12,783000,0
+HIVE.US,D,20221024,000000,3.15,3.1769,2.97,3.13,652991,0
+HIVE.US,D,20221025,000000,3.12,3.56,3.12,3.51,1142411,0
+HIVE.US,D,20221026,000000,3.55,3.76,3.36,3.36,1424289,0
+HIVE.US,D,20221027,000000,3.39,3.49,3.31,3.31,987556,0
+HIVE.US,D,20221028,000000,3.27,3.41,3.255,3.38,1101293,0
+HIVE.US,D,20221031,000000,3.35,3.36,3.09,3.09,4526366,0
+HIVE.US,D,20221101,000000,3.17,3.2064,3.045,3.08,1139382,0
+HIVE.US,D,20221102,000000,3.08,3.15,2.935,2.95,1453551,0
+HIVE.US,D,20221103,000000,2.93,3,2.8,2.81,1354566,0
+HIVE.US,D,20221104,000000,2.98,2.999,2.795,2.86,1385678,0
+HIVE.US,D,20221107,000000,2.89,2.89,2.7,2.72,1833017,0
+HIVE.US,D,20221108,000000,2.68,2.68,2.47,2.56,2874477,0
+HIVE.US,D,20221109,000000,2.47,2.5195,2.27,2.29,2613408,0
+HIVE.US,D,20221110,000000,2.49,2.49,2.3,2.44,2102522,0
+HIVE.US,D,20221111,000000,2.35,2.66,2.3381,2.63,2330762,0
+HIVE.US,D,20221114,000000,2.6,2.63,2.47,2.47,1204175,0
+HIVE.US,D,20221115,000000,2.56,2.6481,2.49,2.55,1496528,0
+HIVE.US,D,20221116,000000,2.49,2.49,2.33,2.35,1291732,0
+HIVE.US,D,20221117,000000,2.3,2.3858,2.25,2.36,1308424,0
+HIVE.US,D,20221118,000000,2.35,2.35,2.22,2.24,1306421,0
+HIVE.US,D,20221121,000000,2.18,2.18,2,2,1543807,0
+HIVE.US,D,20221122,000000,2.05,2.12,1.98,2.12,1104106,0
+HIVE.US,D,20221123,000000,2.15,2.1899,2.0704,2.14,1288544,0
+HIVE.US,D,20221125,000000,2.18,2.18,2.08,2.13,511946,0
+HIVE.US,D,20221128,000000,2.1,2.1275,1.99,2.02,1333655,0
+HIVE.US,D,20221129,000000,2.03,2.06,1.99,2.01,1085457,0
+HIVE.US,D,20221130,000000,2.07,2.14,2.0131,2.11,1431910,0
+HIVE.US,D,20221201,000000,2.14,2.23,2.11,2.21,1120118,0
+HIVE.US,D,20221202,000000,2.16,2.23,2.13,2.22,946450,0
+HIVE.US,D,20221205,000000,2.23,2.28,2.03,2.04,624422,0
+HIVE.US,D,20221206,000000,2.05,2.05,1.92,1.93,1060553,0
+HIVE.US,D,20221207,000000,1.9,1.935,1.84,1.86,666260,0
+HIVE.US,D,20221208,000000,1.87,1.95,1.855,1.91,595621,0
+HIVE.US,D,20221209,000000,1.91,1.97,1.879,1.92,420222,0
+HIVE.US,D,20221212,000000,1.91,1.9684,1.89,1.9,546061,0
+HIVE.US,D,20221213,000000,2.06,2.14,1.94,1.95,1011569,0
+HIVE.US,D,20221214,000000,1.93,2.025,1.92,1.99,893570,0
+HIVE.US,D,20221215,000000,1.9,1.94,1.86,1.86,494155,0
+HIVE.US,D,20221216,000000,1.84,1.92,1.77,1.89,1733578,0
+HIVE.US,D,20221219,000000,1.82,1.825,1.74,1.76,1025966,0
+HIVE.US,D,20221220,000000,1.76,1.8399,1.74,1.77,626001,0
+HIVE.US,D,20221221,000000,1.78,1.78,1.73,1.73,595163,0
+HIVE.US,D,20221222,000000,1.71,1.72,1.57,1.61,1093191,0
+HIVE.US,D,20221223,000000,1.62,1.655,1.58,1.59,582041,0
+HIVE.US,D,20221227,000000,1.56,1.59,1.49,1.5,946304,0
+HIVE.US,D,20221228,000000,1.5,1.5695,1.42,1.43,583250,0
+HIVE.US,D,20221229,000000,1.41,1.5,1.4,1.44,804865,0
+HIVE.US,D,20221230,000000,1.4,1.44,1.36,1.44,909399,0
+HIVE.US,D,20230103,000000,1.49,1.55,1.44,1.53,589405,0
+HIVE.US,D,20230104,000000,1.55,1.81,1.54,1.8,1038372,0
+HIVE.US,D,20230105,000000,1.79,1.79,1.69,1.78,397711,0
+HIVE.US,D,20230106,000000,1.77,1.82,1.7,1.82,364305,0
+HIVE.US,D,20230109,000000,1.95,2.245,1.94,2.11,1426536,0
+HIVE.US,D,20230110,000000,2.15,2.23,2.102,2.22,1002868,0
+HIVE.US,D,20230111,000000,2.23,2.33,2.16,2.31,1213675,0
+HIVE.US,D,20230112,000000,2.55,3.21,2.335,3.18,5015004,0
+HIVE.US,D,20230113,000000,3.01,3.6,2.915,3.13,4181436,0
+HIVE.US,D,20230117,000000,3.47,3.5992,3.175,3.32,3018035,0
+HIVE.US,D,20230118,000000,3.37,3.45,2.83,2.83,2284298,0
+HIVE.US,D,20230119,000000,2.74,2.95,2.63,2.89,1348059,0
+HIVE.US,D,20230120,000000,2.94,3.14,2.8752,3.14,1388117,0
+HIVE.US,D,20230123,000000,3.3,3.525,3.21,3.44,2480844,0
+HIVE.US,D,20230124,000000,3.37,3.4708,3.27,3.33,1370436,0
+HIVE.US,D,20230125,000000,3.19,3.3599,3.04,3.32,1006448,0
+HIVE.US,D,20230126,000000,3.44,3.57,3.33,3.39,1015741,0
+HIVE.US,D,20230127,000000,3.36,3.48,3.335,3.41,1050622,0
+HIVE.US,D,20230130,000000,3.36,3.53,3.17,3.22,1181185,0
+HIVE.US,D,20230131,000000,3.36,3.46,3.29,3.46,1099153,0
+HIVE.US,D,20230201,000000,3.44,3.74,3.33,3.72,1356195,0
+HIVE.US,D,20230202,000000,3.9,4.29,3.8814,4.13,2723450,0
+HIVE.US,D,20230203,000000,3.94,4.1092,3.7113,3.76,1623133,0
+HIVE.US,D,20230206,000000,3.61,3.81,3.55,3.59,1350542,0
+HIVE.US,D,20230207,000000,3.63,3.67,3.41,3.6,1185289,0
+HIVE.US,D,20230208,000000,3.65,3.705,3.505,3.57,677177,0
+HIVE.US,D,20230209,000000,3.63,3.63,3.08,3.09,1304295,0
+HIVE.US,D,20230210,000000,3.01,3.07,2.88,2.96,882593,0
+HIVE.US,D,20230213,000000,2.98,3.03,2.86,3.02,373079,0
+HIVE.US,D,20230214,000000,3.02,3.379,2.951,3.28,1402342,0
+HIVE.US,D,20230215,000000,3.3,3.55,3.2,3.53,1664596,0
+HIVE.US,D,20230216,000000,3.51,3.7,3.28,3.29,2766704,0
+HIVE.US,D,20230217,000000,3.3,3.375,3.2,3.37,1229837,0
+HIVE.US,D,20230221,000000,3.23,3.37,3.01,3.05,1390330,0
+HIVE.US,D,20230222,000000,3.05,3.11,2.9,2.91,1513171,0
+HIVE.US,D,20230223,000000,2.97,3.0375,2.811,2.84,1372151,0
+HIVE.US,D,20230224,000000,2.79,2.8,2.57,2.67,1334461,0
+HIVE.US,D,20230227,000000,2.78,2.87,2.73,2.77,666059,0
+HIVE.US,D,20230228,000000,2.77,2.9,2.73,2.85,611633,0
+HIVE.US,D,20230301,000000,2.87,2.93,2.78,2.81,486030,0
+HIVE.US,D,20230302,000000,2.78,2.82,2.67,2.81,589939,0
+HIVE.US,D,20230303,000000,2.7,2.76,2.56,2.75,1434374,0
+HIVE.US,D,20230306,000000,2.72,2.8884,2.71,2.78,960441,0
+HIVE.US,D,20230307,000000,2.77,2.77,2.605,2.61,559200,0
+HIVE.US,D,20230308,000000,2.58,2.68,2.555,2.66,682241,0
+HIVE.US,D,20230309,000000,2.64,2.69,2.3521,2.38,996707,0
+HIVE.US,D,20230310,000000,2.31,2.44,2.2,2.35,1962842,0
+HIVE.US,D,20230313,000000,2.49,2.715,2.36,2.71,1888899,0
+HIVE.US,D,20230314,000000,3.01,3.0665,2.7915,2.84,1964388,0
+HIVE.US,D,20230315,000000,2.77,2.84,2.66,2.8,996943,0
+HIVE.US,D,20230316,000000,2.81,2.939,2.75,2.89,697416,0
+HIVE.US,D,20230317,000000,2.99,3.2016,2.96,3.05,2488424,0
+HIVE.US,D,20230320,000000,3.28,3.28,2.8601,3,2466788,0
+HIVE.US,D,20230321,000000,2.97,3.3,2.97,3.29,1555129,0
+HIVE.US,D,20230322,000000,3.29,3.41,3.02,3.02,1478202,0
+HIVE.US,D,20230323,000000,3.07,3.36,3.07,3.21,1773926,0
+HIVE.US,D,20230324,000000,3.14,3.21,3.064,3.12,688846,0
+HIVE.US,D,20230327,000000,3.13,3.132,2.89,2.91,883859,0
+HIVE.US,D,20230328,000000,2.9,2.935,2.815,2.91,793574,0
+HIVE.US,D,20230329,000000,3.04,3.19,3.04,3.15,1135271,0
+HIVE.US,D,20230330,000000,3.19,3.23,3.1342,3.2,570404,0
+HIVE.US,D,20230331,000000,3.2,3.3254,3.15,3.29,1068811,0
+HIVE.US,D,20230403,000000,3.26,3.4,3.215,3.36,724441,0
+HIVE.US,D,20230404,000000,3.4,3.4,3.23,3.3,486218,0
+HIVE.US,D,20230405,000000,3.3,3.32,3.1,3.16,579695,0
+HIVE.US,D,20230406,000000,3.13,3.25,3.03,3.23,773804,0
+HIVE.US,D,20230410,000000,3.16,3.53,3.0993,3.51,1625216,0
+HIVE.US,D,20230411,000000,3.57,3.8599,3.57,3.78,2212709,0
+HIVE.US,D,20230412,000000,3.75,3.825,3.57,3.58,1292885,0
+HIVE.US,D,20230413,000000,3.65,4.1085,3.63,4.01,2634643,0
+HIVE.US,D,20230414,000000,4.13,4.2,3.855,4.05,1880733,0
+HIVE.US,D,20230417,000000,3.79,3.89,3.62,3.85,1580798,0
+HIVE.US,D,20230418,000000,3.95,4.1,3.92,3.95,760100,0
+HIVE.US,D,20230419,000000,3.69,3.76,3.62,3.62,1430456,0
+HIVE.US,D,20230420,000000,3.6,3.64,3.33,3.34,1294253,0
+HIVE.US,D,20230421,000000,3.34,3.37,3.19,3.23,838696,0
+HIVE.US,D,20230424,000000,3.26,3.3,3.13,3.15,842277,0
+HIVE.US,D,20230425,000000,3.11,3.2099,2.99,3.14,1346918,0
+HIVE.US,D,20230426,000000,3.37,3.4517,3.285,3.33,1487890,0
+HIVE.US,D,20230427,000000,3.34,3.42,3.271,3.39,1134565,0
+HIVE.US,D,20230428,000000,3.36,3.45,3.21,3.24,2845286,0
+HIVE.US,D,20230501,000000,3.22,3.23,3.01,3.05,1156740,0
+HIVE.US,D,20230502,000000,3.05,3.18,2.945,3.13,1102175,0
+HIVE.US,D,20230503,000000,3.09,3.13,3.01,3.02,743353,0
+HIVE.US,D,20230504,000000,3.04,3.125,3.01,3.03,655693,0
+HIVE.US,D,20230505,000000,3.07,3.2,3.04,3.19,767446,0
+HIVE.US,D,20230508,000000,3.07,3.11,3.0291,3.07,748557,0
+HIVE.US,D,20230509,000000,3.05,3.12,3.01,3.11,551684,0
+HIVE.US,D,20230510,000000,3.13,3.29,3.11,3.14,1108473,0
+HIVE.US,D,20230511,000000,3.14,3.14,2.87,2.92,1327725,0
+HIVE.US,D,20230512,000000,2.87,2.89,2.77,2.87,971342,0
+HIVE.US,D,20230515,000000,2.9,3.11,2.88,3.11,918760,0
+HIVE.US,D,20230516,000000,3.05,3.14,2.97,2.98,629167,0
+HIVE.US,D,20230517,000000,2.97,3.155,2.965,3.14,565551,0
+HIVE.US,D,20230518,000000,3.14,3.17,3.05,3.12,508312,0
+HIVE.US,D,20230519,000000,3.13,3.14,3.045,3.08,403400,0
+HIVE.US,D,20230522,000000,3.04,3.21,3.04,3.16,490107,0
+HIVE.US,D,20230523,000000,3.2,3.2607,3.0213,3.07,660814,0
+HIVE.US,D,20230524,000000,3.05,3.07,2.94,3.02,503167,0
+HIVE.US,D,20230525,000000,3.01,3.02,2.9094,2.98,394951,0
+HIVE.US,D,20230526,000000,2.96,3.08,2.96,2.99,581212,0
+HIVE.US,D,20230530,000000,3.14,3.26,3.0799,3.17,1240086,0
+HIVE.US,D,20230531,000000,3.08,3.265,3.07,3.24,944157,0
+HIVE.US,D,20230601,000000,3.24,3.345,3.1583,3.28,804790,0
+HIVE.US,D,20230602,000000,3.32,3.42,3.21,3.25,770958,0
+HIVE.US,D,20230605,000000,3.16,3.2,3.06,3.1,692617,0
+HIVE.US,D,20230606,000000,3,3.18,2.97,3.18,767155,0
+HIVE.US,D,20230607,000000,3.18,3.22,3.06,3.07,696843,0
+HIVE.US,D,20230608,000000,3.01,3.15,3.01,3.06,641829,0
+HIVE.US,D,20230609,000000,3.13,3.1511,2.97,3,679034,0
+HIVE.US,D,20230612,000000,3,3.12,2.96,3.1,851073,0
+HIVE.US,D,20230613,000000,3.08,3.1585,3.04,3.12,702217,0
+HIVE.US,D,20230614,000000,3.1,3.165,3.05,3.14,668280,0
+HIVE.US,D,20230615,000000,3.06,3.1,3.005,3.1,813041,0
+HIVE.US,D,20230616,000000,3.08,3.36,3.0631,3.22,2934513,0
+HIVE.US,D,20230620,000000,3.3,3.6389,3.28,3.6,2666771,0
+HIVE.US,D,20230621,000000,3.78,3.93,3.71,3.78,2714050,0
+HIVE.US,D,20230622,000000,3.83,3.935,3.66,3.88,1860687,0
+HIVE.US,D,20230623,000000,3.91,4.155,3.75,4.15,3268546,0
+HIVE.US,D,20230626,000000,4.19,4.31,3.8747,3.92,2368923,0
+HIVE.US,D,20230627,000000,4.02,4.35,4.01,4.35,2443731,0
+HIVE.US,D,20230628,000000,4.15,4.605,4.12,4.46,3156226,0
+HIVE.US,D,20230629,000000,4.55,4.76,4.46,4.63,1696359,0
+HIVE.US,D,20230630,000000,4.8,4.85,4.45,4.63,2337362,0
+HIVE.US,D,20230703,000000,4.71,5.05,4.69,5.02,1616994,0
+HIVE.US,D,20230705,000000,4.89,5.24,4.74,5.17,2253030,0
+HIVE.US,D,20230706,000000,5.19,5.3,4.9595,5.18,2776225,0
+HIVE.US,D,20230707,000000,5.15,5.71,5.15,5.53,2878468,0
+HIVE.US,D,20230710,000000,5.57,5.93,5.36,5.93,2923507,0
+HIVE.US,D,20230711,000000,5.99,6,5.57,5.66,3024739,0
+HIVE.US,D,20230713,000000,5.89,6.84,5.8204,6.64,5536826,0
+HIVE.US,D,20230714,000000,6.65,6.65,5.81,5.98,3223965,0
+HIVE.US,D,20230717,000000,6.03,6.38,5.715,5.73,2376103,0
+HIVE.US,D,20230718,000000,5.5,5.7391,5.3103,5.6,1887562,0
+HIVE.US,D,20230719,000000,5.64,5.94,5.6,5.78,1415173,0
+HIVE.US,D,20230720,000000,5.87,5.9799,5.41,5.45,1435708,0
+HIVE.US,D,20230721,000000,5.48,5.6,5.11,5.33,1577644,0
+HIVE.US,D,20230724,000000,5.18,5.28,4.98,5.14,1442084,0
+HIVE.US,D,20230725,000000,5.19,5.41,5.16,5.16,888681,0
+HIVE.US,D,20230726,000000,5.13,5.37,5.06,5.31,923721,0
+HIVE.US,D,20230727,000000,5.47,5.47,5.015,5.04,945080,0
+HIVE.US,D,20230728,000000,5.15,5.33,5.1365,5.3,732427,0
+HIVE.US,D,20230731,000000,5.34,5.5,5.315,5.42,1133416,0
+HIVE.US,D,20230801,000000,5.184,5.27,5.045,5.18,935582,0
+HIVE.US,D,20230802,000000,5.16,5.29,4.94,4.98,1158152,0
+HIVE.US,D,20230803,000000,4.9,4.99,4.81,4.85,684975,0
+HIVE.US,D,20230804,000000,4.85,4.92,4.675,4.68,812706,0
+HIVE.US,D,20230807,000000,4.67,4.67,4.33,4.56,1521467,0
+HIVE.US,D,20230808,000000,4.74,4.9343,4.52,4.89,1330200,0
+HIVE.US,D,20230809,000000,4.94,5.04,4.6201,4.64,1059941,0
+HIVE.US,D,20230810,000000,4.67,4.905,4.4336,4.48,2031553,0
+HIVE.US,D,20230811,000000,4.5,4.7,4.43,4.68,1104800,0
+HIVE.US,D,20230814,000000,4.59,4.68,4.365,4.55,887753,0
+HIVE.US,D,20230815,000000,4.48,4.58,4.2,4.21,1043122,0
+HIVE.US,D,20230816,000000,4.15,4.255,4.07,4.16,1261996,0
+HIVE.US,D,20230817,000000,4.05,4.08,3.8,3.82,1419687,0
+HIVE.US,D,20230818,000000,3.6,3.83,3.56,3.79,1235902,0
+HIVE.US,D,20230821,000000,3.79,3.86,3.54,3.57,1412160,0
+HIVE.US,D,20230822,000000,3.54,3.6562,3.425,3.48,934393,0
+HIVE.US,D,20230823,000000,3.47,3.845,3.4697,3.78,1948771,0
+HIVE.US,D,20230824,000000,3.79,3.85,3.44,3.45,1171626,0
+HIVE.US,D,20230825,000000,3.47,3.565,3.39,3.45,941677,0
+HIVE.US,D,20230828,000000,3.5,3.55,3.42,3.44,668814,0
+HIVE.US,D,20230829,000000,3.42,4.1,3.36,3.97,2684121,0
+HIVE.US,D,20230830,000000,3.94,3.98,3.8,3.91,934538,0
+HIVE.US,D,20230831,000000,3.92,3.9499,3.64,3.65,1101006,0
+HIVE.US,D,20230901,000000,3.63,3.6789,3.4,3.47,1361937,0
+HIVE.US,D,20230905,000000,3.42,3.48,3.365,3.43,842888,0
+HIVE.US,D,20230906,000000,3.47,3.53,3.355,3.42,616211,0
+HIVE.US,D,20230907,000000,3.34,3.45,3.25,3.4,811231,0
+HIVE.US,D,20230908,000000,3.42,3.45,3.3,3.34,642136,0
+HIVE.US,D,20230911,000000,3.3,3.37,3.16,3.16,827574,0
+HIVE.US,D,20230912,000000,3.3,3.515,3.185,3.24,1319296,0
+HIVE.US,D,20230913,000000,3.26,3.28,3.1,3.16,706336,0
+HIVE.US,D,20230914,000000,3.25,3.39,3.205,3.26,768609,0
+HIVE.US,D,20230915,000000,3.25,3.27,3.12,3.16,1055982,0
+HIVE.US,D,20230918,000000,3.39,3.4201,3.165,3.18,1334486,0
+HIVE.US,D,20230919,000000,3.22,3.29,3.12,3.18,795736,0
+HIVE.US,D,20230920,000000,3.19,3.24,3.06,3.06,618436,0
+HIVE.US,D,20230921,000000,3,3.07,2.93,3.01,975127,0
+HIVE.US,D,20230922,000000,3.03,3.09,2.98,2.99,649541,0
+HIVE.US,D,20230925,000000,2.95,3.04,2.9,3,694977,0
+HIVE.US,D,20230926,000000,2.96,3,2.92,2.93,494867,0
+HIVE.US,D,20230927,000000,3.04,3.08,2.91,2.99,1050235,0
+HIVE.US,D,20230928,000000,2.97,3.225,2.96,3.12,1260864,0
+HIVE.US,D,20230929,000000,3.2,3.21,3.07,3.08,722781,0
+HIVE.US,D,20231002,000000,3.26,3.4199,3.041,3.1,1453061,0
+HIVE.US,D,20231003,000000,3.01,3.08,2.8399,2.86,1066874,0
+HIVE.US,D,20231004,000000,2.92,2.985,2.8001,2.96,795584,0
+HIVE.US,D,20231005,000000,2.96,3.08,2.86,2.94,758722,0
+HIVE.US,D,20231006,000000,2.88,3.14,2.8798,3.12,952222,0
+HIVE.US,D,20231009,000000,3.06,3.13,3.005,3.13,448937,0
+HIVE.US,D,20231010,000000,3.11,3.26,3.08,3.18,658159,0
+HIVE.US,D,20231011,000000,3.16,3.195,2.97,3.01,704008,0
+HIVE.US,D,20231012,000000,3,3.02,2.88,2.89,613164,0
+HIVE.US,D,20231013,000000,2.93,2.96,2.83,2.86,841484,0
+HIVE.US,D,20231016,000000,3.06,3.17,2.91,3.14,2278787,0
+HIVE.US,D,20231017,000000,3.07,3.23,3.0203,3.1,885374,0
+HIVE.US,D,20231018,000000,3.06,3.14,2.88,2.9,1135726,0
+HIVE.US,D,20231019,000000,2.94,3.02,2.88,2.94,658332,0
+HIVE.US,D,20231020,000000,3.04,3.17,2.94,2.97,1024476,0
+HIVE.US,D,20231023,000000,3.05,3.22,2.94,3.13,1967855,0
+HIVE.US,D,20231024,000000,3.44,3.52,3.2524,3.41,2518444,0
+HIVE.US,D,20231025,000000,3.44,3.5299,3.27,3.33,1285167,0
+HIVE.US,D,20231026,000000,3.31,3.31,3.02,3.08,1351028,0
+HIVE.US,D,20231027,000000,3.12,3.18,2.94,2.94,999182,0
+HIVE.US,D,20231030,000000,3.04,3.125,2.88,2.95,1069361,0
+HIVE.US,D,20231031,000000,2.9,3.105,2.78,3.06,2915865,0
+HIVE.US,D,20231101,000000,3.11,3.12,2.965,3.09,1015397,0
+HIVE.US,D,20231102,000000,3.16,3.35,3.125,3.3,1389203,0
+HIVE.US,D,20231103,000000,3.26,3.41,3.24,3.34,1011921,0
+HIVE.US,D,20231106,000000,3.36,3.43,3.25,3.31,777925,0
+HIVE.US,D,20231107,000000,3.29,3.38,3.165,3.34,776663,0
+HIVE.US,D,20231108,000000,3.32,3.35,3.16,3.22,752005,0
+HIVE.US,D,20231109,000000,3.43,3.565,3.16,3.21,1911429,0
+HIVE.US,D,20231110,000000,3.23,3.31,3.04,3.13,1204149,0
+HIVE.US,D,20231113,000000,3.05,3.06,2.8208,2.85,1966238,0
+HIVE.US,D,20231114,000000,2.89,2.95,2.79,2.85,851856,0
+HIVE.US,D,20231115,000000,2.9,3.15,2.83,3.1,1714452,0
+HIVE.US,D,20231116,000000,3.04,3.04,2.89,2.92,1047151,0
+HIVE.US,D,20231117,000000,2.98,3.01,2.902,3,632260,0
+HIVE.US,D,20231120,000000,2.99,3.075,2.915,2.95,1802890,0
+HIVE.US,D,20231121,000000,2.91,2.915,2.795,2.85,1347714,0
+HIVE.US,D,20231122,000000,2.86,2.89,2.75,2.87,1051334,0
+HIVE.US,D,20231124,000000,2.86,2.99,2.81,2.94,1214455,0
+HIVE.US,D,20231127,000000,2.85,3.005,2.83,2.89,1023951,0
+HIVE.US,D,20231128,000000,2.92,3.15,2.909,3.15,2484183,0
+HIVE.US,D,20231129,000000,3.19,3.275,3.12,3.15,1620640,0
+HIVE.US,D,20231130,000000,3.16,3.16,3.07,3.07,754737,0
+HIVE.US,D,20231201,000000,3.12,3.495,3.07,3.47,3364718,0
+HIVE.US,D,20231204,000000,3.79,3.88,3.57,3.83,4599825,0
+HIVE.US,D,20231205,000000,3.83,4.2091,3.75,3.98,5073529,0
+HIVE.US,D,20231206,000000,4.07,4.14,3.7513,3.85,3193686,0
+HIVE.US,D,20231207,000000,3.77,4.04,3.76,3.92,1636942,0
+HIVE.US,D,20231208,000000,3.93,4.205,3.93,4.2,2809542,0
+HIVE.US,D,20231211,000000,3.95,3.99,3.32,3.34,4151087,0
+HIVE.US,D,20231212,000000,3.45,3.51,3.3502,3.41,1828107,0
+HIVE.US,D,20231213,000000,3.41,3.72,3.29,3.72,3143484,0
+HIVE.US,D,20231214,000000,3.75,3.88,3.55,3.59,5328673,0
+HIVE.US,D,20231215,000000,3.5,3.69,3.45,3.68,5129413,0
+HIVE.US,D,20231218,000000,3.6,3.91,3.575,3.86,3500882,0
+HIVE.US,D,20231219,000000,3.99,4.3199,3.675,3.83,9317848,0
+HIVE.US,D,20231220,000000,4.06,4.655,3.93,4.16,12372416,0
+HIVE.US,D,20231221,000000,4.42,4.9,4.28,4.9,7462472,0
+HIVE.US,D,20231222,000000,4.97,5.44,4.79,5.11,11445556,0
+HIVE.US,D,20231226,000000,5.06,5.245,4.87,5.12,4953361,0
+HIVE.US,D,20231227,000000,5.6,5.74,5.26,5.72,10418013,0
+HIVE.US,D,20231228,000000,5.46,5.6495,5.17,5.34,9974303,0
+HIVE.US,D,20231229,000000,5.36,5.66,4.435,4.53,13031051,0
+HIVE.US,D,20240102,000000,5.04,5.07,4.38,4.39,5877451,0
+HIVE.US,D,20240103,000000,4.06,4.48,3.8439,4.3,5341364,0
+HIVE.US,D,20240104,000000,4.39,4.6,4.2314,4.35,3252068,0
+HIVE.US,D,20240105,000000,4.33,4.34,4.09,4.15,2965394,0
+HIVE.US,D,20240108,000000,4.22,4.5,3.94,4.39,4260426,0
+HIVE.US,D,20240109,000000,4.33,4.4499,4.185,4.2,2876912,0
+HIVE.US,D,20240110,000000,4.12,4.56,4.01,4.41,4667125,0
+HIVE.US,D,20240111,000000,4.77,4.77,3.885,4.06,8302487,0
+HIVE.US,D,20240112,000000,3.95,4.01,3.61,3.62,4057963,0
+HIVE.US,D,20240116,000000,3.55,3.66,3.37,3.54,2658587,0
+HIVE.US,D,20240117,000000,3.45,3.5,3.4,3.44,1465415,0
+HIVE.US,D,20240118,000000,3.44,3.5,3.125,3.17,2983603,0
+HIVE.US,D,20240119,000000,3.16,3.2,2.97,3.18,3045174,0
+HIVE.US,D,20240122,000000,3.13,3.25,3.0001,3.13,2452917,0
+HIVE.US,D,20240123,000000,3.02,3.1299,3.01,3.02,1311969,0
+HIVE.US,D,20240124,000000,3.13,3.2,2.94,3,2464706,0
+HIVE.US,D,20240125,000000,2.98,3.1,2.97,3.1,2075465,0
+HIVE.US,D,20240126,000000,3.24,3.34,3.15,3.34,3217148,0
+HIVE.US,D,20240129,000000,3.4,3.54,3.2,3.47,3111197,0
+HIVE.US,D,20240130,000000,3.49,3.5365,3.325,3.39,1817480,0
+HIVE.US,D,20240131,000000,3.222,3.45,3.17,3.17,3125752,0
+HIVE.US,D,20240201,000000,3.18,3.35,3.12,3.24,1864896,0
+HIVE.US,D,20240202,000000,3.16,3.22,3.05,3.12,1423275,0
+HIVE.US,D,20240205,000000,3.1,3.1,2.96,3.01,1521380,0
+HIVE.US,D,20240206,000000,3,3.11,2.98,3.07,1204271,0
+HIVE.US,D,20240207,000000,3.1,3.14,2.975,3.11,1571092,0
+HIVE.US,D,20240208,000000,3.25,3.42,3.18,3.42,3153025,0
+HIVE.US,D,20240209,000000,3.67,3.67,3.45,3.61,4393039,0
+HIVE.US,D,20240212,000000,3.61,3.9499,3.61,3.86,5942872,0
+HIVE.US,D,20240213,000000,3.7,3.85,3.48,3.62,3358228,0
+HIVE.US,D,20240214,000000,3.96,4.34,3.87,4.34,7445272,0
+HIVE.US,D,20240215,000000,4.45,4.5,4.175,4.46,5898042,0
+HIVE.US,D,20240216,000000,4.49,4.585,4.22,4.41,3573747,0
+HIVE.US,D,20240220,000000,4.4,4.46,4,4.25,3490617,0
+HIVE.US,D,20240221,000000,4,4.165,3.992,4.08,2149758,0
+HIVE.US,D,20240222,000000,4.12,4.26,4.08,4.11,2124494,0
+HIVE.US,D,20240223,000000,4.04,4.085,3.775,3.82,1713709,0
+HIVE.US,D,20240226,000000,3.81,4.33,3.81,4.27,4294713,0
+HIVE.US,D,20240227,000000,4.51,4.57,4.192,4.33,4214638,0
+HIVE.US,D,20240228,000000,4.49,4.54,4,4,7833296,0
+HIVE.US,D,20240229,000000,4.1,4.1599,3.67,3.81,3885253,0
+HIVE.US,D,20240301,000000,3.86,3.89,3.68,3.87,2045240,0
+HIVE.US,D,20240304,000000,3.94,3.99,3.48,3.59,3885388,0
+HIVE.US,D,20240305,000000,3.49,3.655,3.32,3.4,2110546,0
+HIVE.US,D,20240306,000000,3.5,3.58,3.395,3.45,2947078,0
+HIVE.US,D,20240307,000000,3.45,3.485,3.31,3.39,1559316,0
+HIVE.US,D,20240308,000000,3.39,3.65,3.35,3.43,3058879,0
+HIVE.US,D,20240311,000000,3.51,3.56,3.13,3.13,3462079,0
+HIVE.US,D,20240312,000000,3.17,3.17,3.06,3.14,2524261,0
+HIVE.US,D,20240313,000000,3.12,3.22,3.08,3.13,2679998,0
+HIVE.US,D,20240314,000000,3.07,3.11,2.91,2.95,2728923,0
+HIVE.US,D,20240315,000000,2.91,3.08,2.89,3.07,4494358,0
+HIVE.US,D,20240318,000000,3.1,3.1,2.945,2.97,2087815,0
+HIVE.US,D,20240319,000000,2.92,3.01,2.78,2.96,2230528,0
+HIVE.US,D,20240320,000000,2.99,3.235,2.925,3.21,3795295,0
+HIVE.US,D,20240321,000000,3.28,3.28,3.115,3.12,2578029,0
+HIVE.US,D,20240322,000000,3.09,3.1,2.95,3.05,2107958,0
+HIVE.US,D,20240325,000000,3.13,3.215,3.065,3.19,3366613,0
+HIVE.US,D,20240326,000000,3.2,3.23,3.09,3.15,2301799,0
+HIVE.US,D,20240327,000000,3.18,3.27,3.055,3.24,2613013,0
+HIVE.US,D,20240328,000000,3.27,3.515,3.23,3.37,4458233,0
+HIVE.US,D,20240401,000000,3.33,3.41,3.28,3.35,1919973,0
+HIVE.US,D,20240402,000000,3.21,3.255,3.1201,3.2,2303609,0
+HIVE.US,D,20240403,000000,3.2,3.26,3.16,3.21,1519649,0
+HIVE.US,D,20240404,000000,3.17,3.31,3.17,3.2,2253692,0
+HIVE.US,D,20240405,000000,3.15,3.21,3.11,3.18,1422635,0
+HIVE.US,D,20240408,000000,3.3,3.35,3.13,3.17,1955462,0
+HIVE.US,D,20240409,000000,3.11,3.18,3.03,3.06,1862202,0
+HIVE.US,D,20240410,000000,3,3.05,2.95,3.04,1423009,0
+HIVE.US,D,20240411,000000,3.06,3.065,2.93,3,1371717,0
+HIVE.US,D,20240412,000000,2.97,2.98,2.79,2.85,1811349,0
+HIVE.US,D,20240415,000000,2.86,2.875,2.65,2.675,3084537,0
+HIVE.US,D,20240416,000000,2.66,2.695,2.535,2.66,4485328,0
+HIVE.US,D,20240417,000000,2.65,2.73,2.56,2.6,1849973,0
+HIVE.US,D,20240418,000000,2.63,2.6769,2.5605,2.6,1840598,0
+HIVE.US,D,20240419,000000,2.62,2.72,2.585,2.71,1873724,0
+HIVE.US,D,20240422,000000,2.76,2.94,2.6899,2.94,2632883,0
+HIVE.US,D,20240423,000000,2.94,3.08,2.9,3.05,2484197,0
+HIVE.US,D,20240424,000000,3.06,3.17,3.01,3.07,2671228,0
+HIVE.US,D,20240425,000000,2.95,3.09,2.9,3.07,1571005,0
+HIVE.US,D,20240426,000000,3.03,3.12,3.03,3.05,1143369,0
+HIVE.US,D,20240429,000000,3.03,3.03,2.78,2.83,2115558,0
+HIVE.US,D,20240430,000000,2.76,2.81,2.53,2.54,2727990,0
+HIVE.US,D,20240501,000000,2.52,2.6,2.41,2.51,1689417,0
+HIVE.US,D,20240502,000000,2.52,2.5758,2.465,2.49,2222302,0
+HIVE.US,D,20240503,000000,2.53,2.58,2.41,2.44,2823347,0
+HIVE.US,D,20240506,000000,2.48,2.525,2.41,2.44,3507532,0
+HIVE.US,D,20240507,000000,2.45,2.45,2.27,2.27,3154755,0
+HIVE.US,D,20240508,000000,2.23,2.3199,2.18,2.27,2164972,0
+HIVE.US,D,20240509,000000,2.27,2.38,2.25,2.38,1533992,0
+HIVE.US,D,20240510,000000,2.39,2.41,2.3,2.36,1915639,0
+HIVE.US,D,20240513,000000,2.38,2.45,2.3,2.33,1772167,0
+HIVE.US,D,20240514,000000,2.27,2.356,2.27,2.32,1250691,0
+HIVE.US,D,20240515,000000,2.4,2.52,2.33,2.51,3387295,0
+HIVE.US,D,20240516,000000,2.5,2.535,2.4201,2.45,1525169,0
+HIVE.US,D,20240517,000000,2.48,2.53,2.41,2.44,1581262,0
+HIVE.US,D,20240520,000000,2.45,2.66,2.4,2.62,2336540,0
+HIVE.US,D,20240521,000000,2.67,2.7,2.565,2.58,2497958,0
+HIVE.US,D,20240522,000000,2.58,2.74,2.577,2.63,3081034,0
+HIVE.US,D,20240523,000000,2.66,2.66,2.48,2.49,1551690,0
+HIVE.US,D,20240524,000000,2.5,2.64,2.47,2.63,1821175,0
+HIVE.US,D,20240528,000000,2.63,2.6998,2.575,2.63,1525219,0
+HIVE.US,D,20240529,000000,2.59,2.655,2.53,2.55,1009679,0
+HIVE.US,D,20240530,000000,2.62,2.645,2.52,2.59,1806123,0
+HIVE.US,D,20240531,000000,2.6,2.62,2.49,2.52,1006958,0
+HIVE.US,D,20240603,000000,2.56,2.65,2.53,2.58,1997599,0
+HIVE.US,D,20240604,000000,2.6,2.81,2.56,2.78,3114471,0
+HIVE.US,D,20240605,000000,2.82,2.91,2.71,2.85,3649233,0
+HIVE.US,D,20240606,000000,2.88,3.0455,2.82,2.97,4509111,0
+HIVE.US,D,20240607,000000,3.01,3.1,2.763,2.8,5492812,0
+HIVE.US,D,20240610,000000,2.78,2.95,2.715,2.91,2939681,0
+HIVE.US,D,20240611,000000,2.75,2.88,2.6,2.87,3322791,0
+HIVE.US,D,20240612,000000,3,3.145,2.96,2.98,4524433,0
+HIVE.US,D,20240613,000000,3.02,3.19,2.9125,3.18,5480362,0
+HIVE.US,D,20240614,000000,3.16,3.21,2.91,2.93,3789038,0
+HIVE.US,D,20240617,000000,2.91,3.35,2.91,3.26,7863035,0
+HIVE.US,D,20240618,000000,3.19,3.34,3.14,3.3,5455932,0
+HIVE.US,D,20240620,000000,3.38,3.64,3.25,3.36,10714937,0
+HIVE.US,D,20240621,000000,3.21,3.23,3,3.08,9391720,0
+HIVE.US,D,20240624,000000,2.9,2.98,2.832,2.93,3178035,0
+HIVE.US,D,20240625,000000,3.03,3.2186,2.97,2.99,5346978,0
+HIVE.US,D,20240626,000000,2.99,3.49,2.98,3.29,8087659,0
+HIVE.US,D,20240627,000000,3.36,3.385,3.155,3.17,4071282,0
+HIVE.US,D,20240628,000000,3.2,3.21,2.96,3.08,4548440,0
+HIVE.US,D,20240701,000000,3.15,3.3155,3.11,3.22,4577486,0
+HIVE.US,D,20240702,000000,3.18,3.21,2.98,3.14,4673666,0
+HIVE.US,D,20240703,000000,3.01,3.13,2.98,3.05,3276812,0
+HIVE.US,D,20240705,000000,2.82,3.35,2.78,3.34,7221027,0
+HIVE.US,D,20240708,000000,3.4,3.51,3.2,3.42,7672123,0
+HIVE.US,D,20240709,000000,3.43,3.49,3.215,3.29,2838055,0
+HIVE.US,D,20240710,000000,3.3,3.41,3.22,3.23,2864444,0
+HIVE.US,D,20240711,000000,3.31,3.45,3.235,3.31,3467567,0
+HIVE.US,D,20240712,000000,3.33,3.6,3.29,3.52,5893389,0
+HIVE.US,D,20240715,000000,3.72,3.87,3.65,3.84,4664896,0
+HIVE.US,D,20240716,000000,3.86,4.0699,3.73,4.05,4101442,0
+HIVE.US,D,20240717,000000,3.97,4.18,3.9608,4.04,4569858,0
+HIVE.US,D,20240718,000000,4.08,4.13,3.53,3.66,6920918,0
+HIVE.US,D,20240719,000000,3.71,4.28,3.69,4.15,6060663,0
+HIVE.US,D,20240722,000000,4.25,4.565,4.16,4.5,8209175,0
+HIVE.US,D,20240723,000000,4.37,4.53,4.21,4.3,4506799,0
+HIVE.US,D,20240724,000000,4.28,4.4772,4.08,4.11,5046776,0
+HIVE.US,D,20240725,000000,4,4.0201,3.69,3.7,4246038,0
+HIVE.US,D,20240726,000000,3.91,4.0788,3.77,3.81,3731359,0
+HIVE.US,D,20240729,000000,3.94,4.13,3.67,3.69,2925691,0
+HIVE.US,D,20240730,000000,3.69,3.74,3.55,3.58,1906340,0
+HIVE.US,D,20240731,000000,3.63,3.88,3.62,3.63,6507769,0
+HIVE.US,D,20240801,000000,3.65,3.66,3.33,3.37,3216569,0
+HIVE.US,D,20240802,000000,3.35,3.38,3.06,3.06,3581969,0
+HIVE.US,D,20240805,000000,2.55,2.825,2.23,2.78,5657070,0
+HIVE.US,D,20240806,000000,2.94,3.02,2.84,2.87,3786949,0
+HIVE.US,D,20240807,000000,3,3.085,2.6013,2.61,6502784,0
+HIVE.US,D,20240808,000000,2.8,2.995,2.675,2.96,3485629,0
+HIVE.US,D,20240809,000000,2.99,3,2.805,2.88,2281006,0
+HIVE.US,D,20240812,000000,2.88,2.89,2.78,2.79,1870004,0
+HIVE.US,D,20240813,000000,2.8,2.925,2.755,2.84,2375024,0
+HIVE.US,D,20240814,000000,2.89,2.96,2.765,2.81,1566145,0
+HIVE.US,D,20240815,000000,2.88,3.015,2.865,2.88,3306716,0
+HIVE.US,D,20240816,000000,2.93,3.08,2.93,3.05,2905410,0
+HIVE.US,D,20240819,000000,3.04,3.09,2.99,3.07,1803738,0
+HIVE.US,D,20240820,000000,3.13,3.19,3.0101,3.08,2214372,0
+HIVE.US,D,20240821,000000,3.06,3.31,3.06,3.31,4484081,0
+HIVE.US,D,20240822,000000,3.3,3.31,3.1314,3.16,1483513,0
+HIVE.US,D,20240823,000000,3.21,3.63,3.1701,3.63,4703845,0
+HIVE.US,D,20240826,000000,3.65,3.67,3.432,3.56,3849242,0
+HIVE.US,D,20240827,000000,3.53,3.53,3.265,3.35,2245955,0
+HIVE.US,D,20240828,000000,3.29,3.31,3.05,3.1,2952219,0
+HIVE.US,D,20240829,000000,3.17,3.37,3.15,3.19,2043898,0
+HIVE.US,D,20240830,000000,3.2,3.255,3.09,3.12,1343516,0
+HIVE.US,D,20240903,000000,3.14,3.15,2.79,2.81,2994271,0
+HIVE.US,D,20240904,000000,2.78,2.965,2.7513,2.8,2349899,0
+HIVE.US,D,20240905,000000,2.83,2.88,2.72,2.75,2545281,0
+HIVE.US,D,20240906,000000,2.85,2.885,2.57,2.58,3349310,0
+HIVE.US,D,20240909,000000,2.71,2.8,2.66,2.78,3264201,0
+HIVE.US,D,20240910,000000,2.82,2.93,2.725,2.92,3078085,0
+HIVE.US,D,20240911,000000,2.84,3.065,2.74,3.01,4383464,0
+HIVE.US,D,20240912,000000,3.01,3.08,2.93,3.02,2549375,0
+HIVE.US,D,20240913,000000,3.03,3.15,3.005,3.08,2687185,0
+HIVE.US,D,20240916,000000,3.02,3.035,2.86,2.96,3018256,0
+HIVE.US,D,20240917,000000,3.03,3.1199,2.96,3.05,3059135,0
+HIVE.US,D,20240918,000000,3.05,3.23,2.98,2.99,2656878,0
+HIVE.US,D,20240919,000000,3.19,3.25,3.095,3.11,3000406,0
+HIVE.US,D,20240920,000000,3.11,3.15,2.97,3.11,4701716,0
+HIVE.US,D,20240923,000000,3.14,3.226,3.105,3.13,2968276,0
+HIVE.US,D,20240924,000000,3.15,3.4,3.12,3.38,2874664,0
+HIVE.US,D,20240925,000000,3.37,3.4114,3.235,3.24,2288696,0
+HIVE.US,D,20240926,000000,3.37,3.52,3.33,3.41,3792946,0
+HIVE.US,D,20240927,000000,3.47,3.5,3.33,3.35,2098631,0
+HIVE.US,D,20240930,000000,3.24,3.25,3.12,3.13,3182338,0
+HIVE.US,D,20241001,000000,3.17,3.19,2.94,2.96,3680488,0
+HIVE.US,D,20241002,000000,2.96,3.18,2.91,3.1,2772115,0
+HIVE.US,D,20241003,000000,3.03,3.11,3.0001,3.1,1679679,0
+HIVE.US,D,20241004,000000,3.152,3.2399,3.09,3.17,2947927,0
+HIVE.US,D,20241007,000000,3.2,3.29,3.02,3.08,4270606,0
+HIVE.US,D,20241008,000000,3.03,3.105,2.974,3.01,2184984,0
+HIVE.US,D,20241009,000000,3.02,3.02,2.89,2.9,2929696,0
+HIVE.US,D,20241010,000000,2.89,2.945,2.84,2.91,2841426,0
+HIVE.US,D,20241011,000000,2.97,3.16,2.94,3.15,3730419,0
+HIVE.US,D,20241014,000000,3.29,3.375,3.19,3.35,4373469,0
+HIVE.US,D,20241015,000000,3.3,3.41,3.215,3.33,4641669,0
+HIVE.US,D,20241016,000000,3.42,3.4899,3.33,3.45,4965902,0
+HIVE.US,D,20241017,000000,3.4,3.42,3.28,3.3,3664186,0
+HIVE.US,D,20241018,000000,3.37,3.83,3.37,3.81,7276750,0
+HIVE.US,D,20241021,000000,3.79,3.85,3.535,3.83,5710079,0
+HIVE.US,D,20241022,000000,3.79,3.91,3.72,3.87,2884078,0
+HIVE.US,D,20241023,000000,3.76,3.82,3.5,3.65,4207806,0
+HIVE.US,D,20241024,000000,3.73,3.868,3.6112,3.78,4376827,0
+HIVE.US,D,20241025,000000,3.8,3.89,3.61,3.63,4124584,0
+HIVE.US,D,20241028,000000,3.76,4.1199,3.755,4.11,5987909,0
+HIVE.US,D,20241029,000000,4.28,4.42,4.18,4.28,8033952,0
+HIVE.US,D,20241030,000000,4.12,4.45,4.05,4.27,5650392,0
+HIVE.US,D,20241031,000000,4.22,4.26,3.66,3.69,4999484,0
+HIVE.US,D,20241101,000000,3.78,3.86,3.5,3.54,4385269,0
+HIVE.US,D,20241104,000000,3.5,3.51,3.37,3.39,2849750,0
+HIVE.US,D,20241105,000000,3.44,3.73,3.44,3.64,4053844,0
+HIVE.US,D,20241106,000000,4.18,4.18,3.9,4.07,7934053,0
+HIVE.US,D,20241107,000000,4.01,4.59,4.01,4.52,7778060,0
+HIVE.US,D,20241108,000000,4.47,4.74,4.4,4.65,7266969,0
+HIVE.US,D,20241111,000000,5.1,5.4588,4.92,5.25,11476102,0
+HIVE.US,D,20241112,000000,5.04,5.29,4.93,5.24,6258892,0
+HIVE.US,D,20241113,000000,5.26,5.54,4.635,4.67,8278552,0
+HIVE.US,D,20241114,000000,4.77,4.86,4.25,4.305,5363731,0
+HIVE.US,D,20241115,000000,4.36,4.46,4.2,4.43,5686708,0
+HIVE.US,D,20241118,000000,4.46,4.64,4.205,4.32,4796616,0
+HIVE.US,D,20241119,000000,4.34,4.4,4.2,4.29,6560670,0
+HIVE.US,D,20241120,000000,4.45,4.58,4.09,4.16,6800519,0
+HIVE.US,D,20241121,000000,4.36,4.45,3.91,4,8513953,0
+HIVE.US,D,20241122,000000,3.95,4.2,3.82,4.09,6809598,0
+HIVE.US,D,20241125,000000,4.14,4.18,3.87,3.93,5143209,0
+HIVE.US,D,20241126,000000,3.86,3.96,3.65,3.66,5221370,0
+HIVE.US,D,20241127,000000,3.8,4.09,3.72,4.04,7633389,0
+HIVE.US,D,20241129,000000,4.18,4.3899,4.08,4.08,5641419,0
+HIVE.US,D,20241202,000000,4.12,4.21,3.96,4.09,7881681,0
+HIVE.US,D,20241203,000000,4.01,4.16,3.94,4.07,7584352,0
+HIVE.US,D,20241204,000000,4.12,4.4,4.05,4.34,10363805,0
+HIVE.US,D,20241205,000000,4.57,4.65,4.09,4.1,11499430,0
+HIVE.US,D,20241206,000000,4.195,4.4988,4.19,4.35,12845741,0
+HIVE.US,D,20241209,000000,4.36,4.43,4,4.04,10201986,0
+HIVE.US,D,20241210,000000,4.06,4.075,3.88,3.94,6300062,0
+HIVE.US,D,20241211,000000,4.03,4.105,3.83,3.98,9285754,0
+HIVE.US,D,20241212,000000,4.06,4.23,3.84,3.86,9778735,0
+HIVE.US,D,20241213,000000,3.87,3.93,3.77,3.81,5418702,0
+HIVE.US,D,20241216,000000,3.88,4.15,3.8,3.92,13543234,0
+HIVE.US,D,20241217,000000,3.97,3.9788,3.72,3.84,10259604,0
+HIVE.US,D,20241218,000000,3.81,3.9,3.36,3.4,12268186,0
+HIVE.US,D,20241219,000000,3.5,3.525,3.13,3.14,7991189,0
+HIVE.US,D,20241220,000000,3.1,3.23,3.05,3.13,15676215,0
+HIVE.US,D,20241223,000000,3.09,3.12,2.96,2.97,7142494,0
+HIVE.US,D,20241224,000000,3.07,3.14,2.99,3.13,7842853,0
+HIVE.US,D,20241226,000000,3.1,3.13,3.01,3.03,4862820,0
+HIVE.US,D,20241227,000000,3.05,3.07,2.9,2.97,6909725,0
+HIVE.US,D,20241230,000000,2.93,2.98,2.76,2.915,7758597,0
+HIVE.US,D,20241231,000000,2.99,3,2.81,2.85,8236133,0
+HIVE.US,D,20250102,000000,2.97,3.175,2.93,3.09,11704923,0
+HIVE.US,D,20250103,000000,3.1,3.34,3.04,3.31,12457682,0
+HIVE.US,D,20250106,000000,3.44,3.49,3.26,3.35,13062185,0
+HIVE.US,D,20250107,000000,3.3,3.375,3.09,3.13,10603396,0
+HIVE.US,D,20250108,000000,3.06,3.168,2.96,3.12,10178840,0
+HIVE.US,D,20250110,000000,3.09,3.09,2.95,3.04,8286757,0
+HIVE.US,D,20250113,000000,2.9101,2.95,2.81,2.91,7236949,0
+HIVE.US,D,20250114,000000,3.07,3.07,2.8626,2.92,8232818,0
+HIVE.US,D,20250115,000000,3.07,3.17,3.01,3.14,9846980,0
+HIVE.US,D,20250116,000000,3.12,3.18,3.05,3.15,7457827,0
+HIVE.US,D,20250117,000000,3.29,3.42,3.165,3.2,13460058,0
+HIVE.US,D,20250121,000000,3.28,3.28,3.05,3.12,10954365,0
+HIVE.US,D,20250122,000000,3.1,3.24,3.06,3.15,9407235,0
+HIVE.US,D,20250123,000000,3.05,3.25,3.04,3.11,8523947,0
+HIVE.US,D,20250124,000000,3.13,3.24,3.06,3.09,12119828,0
+HIVE.US,D,20250127,000000,2.96,2.96,2.68,2.78,17104619,0
+HIVE.US,D,20250128,000000,2.855,2.86,2.75,2.79,7362898,0
+HIVE.US,D,20250129,000000,2.79,2.9084,2.6943,2.87,11508780,0
+HIVE.US,D,20250130,000000,2.91,3.16,2.9,3.08,17423724,0
+HIVE.US,D,20250131,000000,3.14,3.17,2.9,2.93,15876880,0
+HIVE.US,D,20250203,000000,2.69,2.98,2.65,2.91,13806165,0
+HIVE.US,D,20250204,000000,2.94,2.97,2.87,2.92,9682616,0
+HIVE.US,D,20250205,000000,2.94,2.98,2.84,2.84,5607836,0
+HIVE.US,D,20250206,000000,2.85,2.97,2.78,2.85,9625387,0
+HIVE.US,D,20250207,000000,2.92,3.075,2.81,2.83,14703665,0
+HIVE.US,D,20250210,000000,2.86,2.885,2.81,2.83,10395993,0
+HIVE.US,D,20250211,000000,2.82,2.85,2.71,2.72,12586208,0
+HIVE.US,D,20250212,000000,2.715,2.789,2.65,2.75,8246225,0
+HIVE.US,D,20250213,000000,2.755,2.87,2.69,2.86,7554524,0
+HIVE.US,D,20250214,000000,2.86,2.9,2.8035,2.85,6230971,0
+HIVE.US,D,20250218,000000,2.85,2.9,2.79,2.81,7547393,0
+HIVE.US,D,20250219,000000,2.85,2.87,2.73,2.75,8273786,0
+HIVE.US,D,20250220,000000,2.8,2.8,2.68,2.69,6016659,0
+HIVE.US,D,20250221,000000,2.73,2.73,2.48,2.49,9358751,0
+HIVE.US,D,20250224,000000,2.5,2.52,2.33,2.39,14281044,0
+HIVE.US,D,20250225,000000,2.31,2.34,2.1401,2.18,13344175,0
+HIVE.US,D,20250226,000000,2.175,2.28,2.03,2.07,11530964,0
+HIVE.US,D,20250227,000000,2.16,2.23,2.03,2.04,10096457,0
+HIVE.US,D,20250228,000000,2,2.12,1.97,2.07,11841736,0
+HIVE.US,D,20250303,000000,2.27,2.29,1.88,1.9,15593126,0
+HIVE.US,D,20250304,000000,1.85,1.98,1.78,1.9,12817182,0
+HIVE.US,D,20250305,000000,1.93,1.965,1.86,1.96,8139600,0
+HIVE.US,D,20250306,000000,1.9,1.96,1.84,1.89,7596711,0
+HIVE.US,D,20250307,000000,1.91,2.0399,1.865,2,13552101,0
+HIVE.US,D,20250310,000000,1.91,1.9365,1.69,1.725,7939798,0
+HIVE.US,D,20250311,000000,1.72,1.79,1.67,1.76,7167542,0
+HIVE.US,D,20250312,000000,1.8,1.8301,1.72,1.76,8057949,0
+HIVE.US,D,20250313,000000,1.7873,1.7873,1.66,1.67,6482159,0
+HIVE.US,D,20250314,000000,1.72,1.78,1.69,1.74,5898259,0
+HIVE.US,D,20250317,000000,1.735,1.77,1.65,1.75,7518267,0
+HIVE.US,D,20250318,000000,1.73,1.74,1.61,1.62,8287660,0
+HIVE.US,D,20250319,000000,1.65,1.71,1.63,1.68,8717461,0
+HIVE.US,D,20250320,000000,1.69,1.72,1.64,1.67,9083094,0
+HIVE.US,D,20250321,000000,1.65,1.7,1.62,1.66,14429376,0
+HIVE.US,D,20250324,000000,1.72,1.79,1.71,1.79,6937857,0
+HIVE.US,D,20250325,000000,1.795,1.83,1.74,1.81,6179545,0
+HIVE.US,D,20250326,000000,1.79,1.81,1.65,1.68,6560492,0
+HIVE.US,D,20250327,000000,1.65,1.68,1.6,1.61,6393745,0
+HIVE.US,D,20250328,000000,1.58,1.6,1.48,1.5,8168614,0
+HIVE.US,D,20250331,000000,1.46,1.48,1.38,1.45,6929016,0
+HIVE.US,D,20250401,000000,1.5,1.565,1.43,1.54,9839496,0
+HIVE.US,D,20250402,000000,1.49,1.63,1.48,1.61,9539788,0
+HIVE.US,D,20250403,000000,1.49,1.52,1.45,1.48,9108055,0
+HIVE.US,D,20250404,000000,1.45,1.45,1.3,1.4,6141958,0
+HIVE.US,D,20250407,000000,1.3,1.55,1.265,1.42,8069728,0
+HIVE.US,D,20250408,000000,1.51,1.51,1.283,1.31,7266406,0
+HIVE.US,D,20250409,000000,1.33,1.555,1.26,1.52,12232474,0
+HIVE.US,D,20250410,000000,1.485,1.5,1.39,1.43,5455974,0
+HIVE.US,D,20250411,000000,1.45,1.49,1.425,1.48,5961444,0
+HIVE.US,D,20250414,000000,1.54,1.55,1.44,1.49,6089948,0
+HIVE.US,D,20250415,000000,1.49,1.52,1.4001,1.44,7723041,0
+HIVE.US,D,20250416,000000,1.43,1.48,1.4101,1.46,5265217,0
+HIVE.US,D,20250417,000000,1.46,1.5,1.41,1.49,3492479,0
+HIVE.US,D,20250421,000000,1.5,1.56,1.45,1.48,7140462,0
+HIVE.US,D,20250422,000000,1.52,1.66,1.505,1.6,12072148,0
+HIVE.US,D,20250423,000000,1.695,1.73,1.64,1.69,9848380,0
+HIVE.US,D,20250424,000000,1.71,1.74,1.67,1.72,5548175,0
+HIVE.US,D,20250425,000000,1.73,1.81,1.7101,1.79,7366949,0
+HIVE.US,D,20250428,000000,1.82,1.83,1.65,1.75,13200329,0
+HIVE.US,D,20250429,000000,1.73,1.78,1.7,1.72,9172250,0
+HIVE.US,D,20250430,000000,1.69,1.71,1.6,1.69,7604780,0
+HIVE.US,D,20250501,000000,1.73,1.84,1.73,1.76,8793389,0
+HIVE.US,D,20250502,000000,1.79,1.86,1.77,1.79,7713742,0
+HIVE.US,D,20250505,000000,1.74,1.77,1.69,1.72,7483185,0
+HIVE.US,D,20250506,000000,1.7,1.74,1.67,1.73,5618955,0
+HIVE.US,D,20250507,000000,1.76,1.78,1.7,1.73,6649492,0
+HIVE.US,D,20250508,000000,1.79,1.88,1.76,1.83,10916126,0
+HIVE.US,D,20250509,000000,1.85,1.91,1.76,1.84,12024571,0
+HIVE.US,D,20250512,000000,1.91,1.94,1.82,1.85,17220298,0
+HIVE.US,D,20250513,000000,1.895,1.99,1.86,1.96,19877468,0
+HIVE.US,D,20250514,000000,1.96,1.98,1.9,1.91,11109581,0
+HIVE.US,D,20250515,000000,1.89,1.9,1.78,1.84,11767816,0
+HIVE.US,D,20250516,000000,1.88,2.08,1.88,2.07,20746533,0
+HIVE.US,D,20250519,000000,2.01,2.11,1.99,2.09,8560239,0
+HIVE.US,D,20250520,000000,2.1,2.12,2,2.08,19032380,0
+HIVE.US,D,20250521,000000,2.05,2.16,1.96,2,20253616,0
+HIVE.US,D,20250522,000000,2.1,2.13,1.99,2.01,27342820,0
+HIVE.US,D,20250523,000000,1.92,2.02,1.89,1.96,18766180,0
+HIVE.US,D,20250527,000000,2.015,2.02,1.95,1.98,15382952,0
+HIVE.US,D,20250528,000000,1.97,1.975,1.86,1.89,15338343,0
+HIVE.US,D,20250529,000000,1.91,1.91,1.81,1.81,14745560,0
+HIVE.US,D,20250530,000000,1.79,1.84,1.7646,1.8,14183043,0
+HIVE.US,D,20250602,000000,1.78,1.84,1.76,1.77,13923465,0
+HIVE.US,D,20250603,000000,1.79,1.89,1.76,1.88,11703550,0
+HIVE.US,D,20250604,000000,1.89,1.96,1.85,1.94,14568799,0
+HIVE.US,D,20250605,000000,1.95,1.96,1.8,1.82,19084197,0
+HIVE.US,D,20250606,000000,1.87,2.06,1.86,2.01,27014570,0
+HIVE.US,D,20250609,000000,2.1,2.12,1.98,2.01,14261009,0
+HIVE.US,D,20250610,000000,2.04,2.07,1.99,2.02,18445237,0
+HIVE.US,D,20250611,000000,2.02,2.05,1.98,2,17159297,0
+HIVE.US,D,20250612,000000,1.98,2.01,1.92,1.95,17348192,0
+HIVE.US,D,20250613,000000,1.865,1.96,1.86,1.89,16016088,0
+HIVE.US,D,20250616,000000,1.94,1.98,1.89,1.9,18221032,0
+HIVE.US,D,20250617,000000,1.87,1.8798,1.73,1.76,12196824,0
+HIVE.US,D,20250618,000000,1.75,1.79,1.72,1.76,15642823,0
+HIVE.US,D,20250620,000000,1.795,1.81,1.6733,1.7,24899750,0
+HIVE.US,D,20250623,000000,1.68,1.72,1.6,1.67,18031920,0
+HIVE.US,D,20250624,000000,1.75,1.85,1.71,1.85,19494568,0
+HIVE.US,D,20250625,000000,1.88,1.9,1.77,1.78,18746853,0
+HIVE.US,D,20250626,000000,1.75,1.8,1.7,1.79,28654196,0
+HIVE.US,D,20250627,000000,1.82,1.82,1.76,1.8,28373683,0
+HIVE.US,D,20250630,000000,1.84,1.86,1.78,1.8,32054573,0
+HIVE.US,D,20250701,000000,1.79,2.11,1.77,2.07,33289269,0
+HIVE.US,D,20250702,000000,2.055,2.3,1.92,2.25,51681260,0
+HIVE.US,D,20250703,000000,2.3,2.45,2.25,2.31,23328073,0
+HIVE.US,D,20250707,000000,2.28,2.32,2.13,2.27,32678306,0
+HIVE.US,D,20250708,000000,2.32,2.4365,2.18,2.22,23530349,0
+HIVE.US,D,20250709,000000,2.25,2.26,2.09,2.21,22975597,0
+HIVE.US,D,20250710,000000,2.21,2.37,2.16,2.32,23755027,0
+HIVE.US,D,20250711,000000,2.45,2.47,2.2801,2.3,24015768,0
+HIVE.US,D,20250714,000000,2.35,2.51,2.27,2.3,34580815,0
+HIVE.US,D,20250715,000000,2.26,2.28,2.12,2.16,25818158,0
+HIVE.US,D,20250716,000000,2.2,2.25,2.16,2.2,37725306,0
+HIVE.US,D,20250717,000000,2.19,2.25,2.155,2.22,20389529,0
+HIVE.US,D,20250718,000000,2.24,2.35,2.18,2.23,24981946,0
+HIVE.US,D,20250721,000000,2.23,2.48,2.22,2.27,40614096,0
+HIVE.US,D,20250722,000000,2.31,2.51,2.27,2.5,44448050,0
+HIVE.US,D,20250723,000000,2.5,2.54,2.33,2.4,31688423,0
+HIVE.US,D,20250724,000000,2.4,2.41,2.31,2.35,30007874,0
+HIVE.US,D,20250725,000000,2.3,2.3071,2.2,2.27,20552462,0
+HIVE.US,D,20250728,000000,2.32,2.32,2.2,2.22,16793541,0
+HIVE.US,D,20250729,000000,2.23,2.24,2.12,2.15,33185379,0
+HIVE.US,D,20250730,000000,2.16,2.29,2.16,2.19,30641961,0
+HIVE.US,D,20250731,000000,2.19,2.23,2.13,2.14,31412566,0
+HIVE.US,D,20250801,000000,2.07,2.12,1.97,2.03,32909650,0
+HIVE.US,D,20250804,000000,2.05,2.08,1.95,2.07,18134390,0
+HIVE.US,D,20250805,000000,2.06,2.09,1.99,2.07,11677150,0
+HIVE.US,D,20250806,000000,2.065,2.14,2.05,2.12,10333392,0
+HIVE.US,D,20250807,000000,2.16,2.215,2.06,2.1,10209841,0
+HIVE.US,D,20250808,000000,2.1,2.14,2.04,2.07,9168713,0
+HIVE.US,D,20250811,000000,2.14,2.22,2.11,2.12,11585112,0
+HIVE.US,D,20250812,000000,2.13,2.17,2.1,2.15,6361727,0
+HIVE.US,D,20250813,000000,2.16,2.24,2.15,2.23,9107283,0
+HIVE.US,D,20250814,000000,2.17,2.26,2.13,2.25,15354898,0
+HIVE.US,D,20250815,000000,2.25,2.28,2.16,2.22,13996655,0
+HIVE.US,D,20250818,000000,2.285,2.39,2.26,2.37,23245147,0
+HIVE.US,D,20250819,000000,2.41,2.46,2.34,2.39,21966830,0
+HIVE.US,D,20250820,000000,2.38,2.41,2.23,2.4,14926210,0
+HIVE.US,D,20250821,000000,2.35,2.3774,2.29,2.33,11089898,0
+HIVE.US,D,20250822,000000,2.36,2.53,2.29,2.52,17068921,0
+HIVE.US,D,20250825,000000,2.45,2.67,2.43,2.64,21798832,0
+HIVE.US,D,20250826,000000,2.65,2.85,2.6,2.85,21528399,0
+HIVE.US,D,20250827,000000,2.86,3.03,2.7904,2.94,34841668,0
+HIVE.US,D,20250828,000000,3.04,3.07,2.8801,2.94,26170660,0
+HIVE.US,D,20250829,000000,2.92,2.99,2.81,2.95,26633921,0
+HIVE.US,D,20250902,000000,2.875,2.99,2.8,2.95,19293047,0
+HIVE.US,D,20250903,000000,3,3.02,2.83,2.88,31407970,0
+HIVE.US,D,20250904,000000,2.87,2.87,2.7,2.71,15903190,0
+HIVE.US,D,20250905,000000,2.81,2.81,2.6135,2.66,13060167,0
+HIVE.US,D,20250908,000000,2.68,2.7,2.59,2.6,15091481,0
+HIVE.US,D,20250909,000000,2.665,3,2.65,2.99,28337931,0
+HIVE.US,D,20250910,000000,3.01,3.19,2.96,3.12,31084174,0
+HIVE.US,D,20250911,000000,3.19,3.57,3.15,3.38,33150309,0
+HIVE.US,D,20250912,000000,3.59,3.815,3.47,3.81,49641807,0
+HIVE.US,D,20250915,000000,4.06,4.33,3.9,3.96,58513096,0
+HIVE.US,D,20250916,000000,4,4.0033,3.7,3.88,54609692,0
+HIVE.US,D,20250917,000000,3.77,3.9965,3.74,3.88,40870401,0
+HIVE.US,D,20250918,000000,4.01,4.08,3.8,3.84,38377417,0
+HIVE.US,D,20250919,000000,3.79,3.91,3.73,3.79,30872507,0
+HIVE.US,D,20250922,000000,3.65,3.87,3.5402,3.82,29963513,0
+HIVE.US,D,20250923,000000,3.855,4,3.68,3.73,48128481,0
+HIVE.US,D,20250924,000000,3.79,4.14,3.78,4.05,58147566,0
+HIVE.US,D,20250925,000000,3.855,3.88,3.49,3.58,56985711,0
+HIVE.US,D,20250926,000000,3.555,3.64,3.4401,3.52,28032212,0
+HIVE.US,D,20250929,000000,3.62,3.865,3.61,3.85,50399969,0
+HIVE.US,D,20250930,000000,3.77,4.04,3.74,4.03,55373864,0
+HIVE.US,D,20251001,000000,4.06,4.17,3.9618,4.16,61510098,0
+HIVE.US,D,20251002,000000,4.18,4.42,4.13,4.36,61913933,0
+HIVE.US,D,20251003,000000,4.42,4.69,4.35,4.45,64554924,0
+HIVE.US,D,20251006,000000,4.7,5.6,4.69,5.57,72856596,0
+HIVE.US,D,20251007,000000,6.045,6.26,5.57,6.2,81901004,0
+HIVE.US,D,20251008,000000,6.295,6.6299,6.1223,6.54,46235301,0
+HIVE.US,D,20251009,000000,6.52,6.9899,6.41,6.96,36670623,0
+HIVE.US,D,20251010,000000,7.2,7.84,6.5601,6.61,61950555,0
+HIVE.US,D,20251013,000000,6.8,6.8699,6.28,6.76,34401040,0
+HIVE.US,D,20251014,000000,6.32,7.13,6.03,6.92,28891780,0
+HIVE.US,D,20251015,000000,7.03,7.08,6.3449,6.81,28549507,0
+HIVE.US,D,20251016,000000,6.725,6.77,5.82,5.84,33339793,0
+HIVE.US,D,20251017,000000,4.975,5.8201,4.97,5.71,37236569,0
+HIVE.US,D,20251020,000000,6.13,6.14,5.49,5.59,22933888,0
+HIVE.US,D,20251021,000000,5.49,5.71,5.27,5.5,32459421,0
+HIVE.US,D,20251022,000000,5.15,5.44,4.74,4.94,34044668,0
+HIVE.US,D,20251023,000000,4.965,5.17,4.91,5.12,14107401,0
+HIVE.US,D,20251024,000000,5.44,6.055,5.26,6.03,31118698,0
+HIVE.US,D,20251027,000000,6.26,6.3,5.88,5.9,24501114,0
+HIVE.US,D,20251028,000000,5.86,5.95,5.52,5.57,17331499,0
+HIVE.US,D,20251029,000000,5.67,5.8399,5.36,5.55,19176472,0
+HIVE.US,D,20251030,000000,5.25,5.545,5.21,5.3,14518138,0
+HIVE.US,D,20251031,000000,5.36,5.45,4.92,5.2,23746818,0
+HIVE.US,D,20251103,000000,5.43,5.59,5.08,5.38,25008252,0
+HIVE.US,D,20251104,000000,4.92,5.2114,4.84,4.93,26305560,0
+HIVE.US,D,20251105,000000,4.98,5.1009,4.825,5.08,19291244,0
+HIVE.US,D,20251106,000000,5.01,5.03,4.695,4.77,17173584,0
+HIVE.US,D,20251107,000000,4.48,4.74,4.44,4.7,21507528,0
+HIVE.US,D,20251110,000000,5.04,5.04,4.6514,4.73,21921035,0
+HIVE.US,D,20251111,000000,4.67,4.7,4.47,4.62,17047822,0
+HIVE.US,D,20251112,000000,4.7,4.76,4.04,4.1,23909862,0
+HIVE.US,D,20251113,000000,3.96,4.04,3.6403,3.66,20215286,0
+HIVE.US,D,20251114,000000,3.37,3.55,3.28,3.31,21454204,0
+HIVE.US,D,20251117,000000,3.3,3.7899,3.27,3.56,30574070,0
+HIVE.US,D,20251118,000000,3.46,3.68,3.42,3.48,21762601,0
+HIVE.US,D,20251119,000000,3.51,3.52,3.07,3.08,19241891,0
+HIVE.US,D,20251120,000000,3.26,3.34,2.92,2.92,21805120,0
+HIVE.US,D,20251121,000000,2.825,2.96,2.74,2.89,21011447,0
+HIVE.US,D,20251124,000000,2.975,3.23,2.92,3.21,19914996,0
+HIVE.US,D,20251125,000000,3.14,3.2,2.98,3.17,14493770,0
+HIVE.US,D,20251126,000000,3.17,3.27,3.02,3.2,19350688,0
+HIVE.US,D,20251128,000000,3.32,3.555,3.26,3.36,17733421,0
+HIVE.US,D,20251201,000000,3.12,3.2182,2.95,3.15,25192756,0
+HIVE.US,D,20251202,000000,3.26,3.3797,3.14,3.15,16028239,0
+HIVE.US,D,20251203,000000,3.18,3.31,3.0801,3.28,13148823,0
+HIVE.US,D,20251204,000000,3.275,3.37,3.19,3.32,12192223,0
+HIVE.US,D,20251205,000000,3.285,3.3,3.08,3.12,11490012,0
+HIVE.US,D,20251208,000000,3.18,3.21,2.99,3.1,14756335,0
+HIVE.US,D,20251209,000000,3.07,3.31,3.0301,3.21,11881702,0
+HIVE.US,D,20251210,000000,3.18,3.2699,3.085,3.18,9128494,0
+HIVE.US,D,20251211,000000,3.09,3.26,3.02,3.26,7663068,0
+HIVE.US,D,20251212,000000,3.26,3.32,3,3.06,12815724,0
+HIVE.US,D,20251215,000000,3.07,3.07,2.7511,2.78,15086822,0
+HIVE.US,D,20251216,000000,2.765,2.85,2.74,2.78,9756831,0
+HIVE.US,D,20251217,000000,2.835,2.9665,2.65,2.66,11846839,0
+HIVE.US,D,20251218,000000,2.76,2.9,2.66,2.67,9918987,0
+HIVE.US,D,20251219,000000,2.74,2.86,2.72,2.83,11899657,0
+HIVE.US,D,20251222,000000,2.96,3.03,2.86,2.92,10405593,0
+HIVE.US,D,20251223,000000,2.85,2.9192,2.83,2.83,5247051,0
+HIVE.US,D,20251224,000000,2.84,2.87,2.78,2.85,4090777,0
+HIVE.US,D,20251226,000000,2.84,2.86,2.71,2.72,4780717,0
+HIVE.US,D,20251229,000000,2.72,2.8656,2.68,2.71,7954834,0
+HIVE.US,D,20251230,000000,2.71,2.74,2.56,2.57,7248661,0
+HIVE.US,D,20251231,000000,2.59,2.7,2.55,2.58,7882534,0
+HIVE.US,D,20260102,000000,2.66,2.8,2.62,2.73,10199429,0
+HIVE.US,D,20260105,000000,2.955,3.01,2.86,2.99,13711302,0
+HIVE.US,D,20260106,000000,3.06,3.09,2.82,3.05,19672872,0
+HIVE.US,D,20260107,000000,3.15,3.2599,3.03,3.06,18238475,0
+HIVE.US,D,20260108,000000,3.015,3.18,3,3.15,11767887,0
+HIVE.US,D,20260109,000000,3.2,3.32,3.1,3.11,10953284,0
+HIVE.US,D,20260112,000000,3.09,3.33,3.08,3.25,12866599,0
+HIVE.US,D,20260113,000000,3.35,3.68,3.3,3.54,21608432,0
+HIVE.US,D,20260114,000000,3.58,3.63,3.4,3.43,17663641,0
+HIVE.US,D,20260115,000000,3.45,3.53,3.31,3.4,10184581,0
+HIVE.US,D,20260116,000000,3.44,3.56,3.36,3.47,13459798,0
+HIVE.US,D,20260120,000000,3.275,3.38,3.11,3.19,13350323,0
+HIVE.US,D,20260121,000000,3.23,3.38,3.08,3.23,11088960,0
+HIVE.US,D,20260122,000000,3.3,3.34,3.05,3.07,11383269,0
+HIVE.US,D,20260123,000000,3.07,3.305,2.95,3.22,17535239,0
+HIVE.US,D,20260126,000000,3.2,3.21,3.025,3.03,8521996,0
+HIVE.US,D,20260127,000000,3,3.09,2.91,3.04,12423787,0
+HIVE.US,D,20260128,000000,3.08,3.15,2.875,2.95,13547458,0
+HIVE.US,D,20260129,000000,2.89,2.9,2.68,2.75,14853534,0
+HIVE.US,D,20260130,000000,2.69,2.8,2.64,2.79,30146081,0
+HIVE.US,D,20260202,000000,2.61,2.67,2.45,2.46,12472698,0
+HIVE.US,D,20260203,000000,2.47,2.57,2.38,2.465,9557792,0
+HIVE.US,D,20260204,000000,2.42,2.45,2.24,2.29,11950345,0
+HIVE.US,D,20260205,000000,2.19,2.3,2,2.01,11747023,0
+HIVE.US,D,20260206,000000,2.22,2.37,2.22,2.33,13077830,0
+HIVE.US,D,20260209,000000,2.27,2.43,2.23,2.38,10330113,0
+HIVE.US,D,20260210,000000,2.35,2.39,2.3,2.3,5171626,0
+HIVE.US,D,20260211,000000,2.3,2.32,2.19,2.23,5021367,0
+HIVE.US,D,20260212,000000,2.26,2.27,2.115,2.14,4130347,0
+HIVE.US,D,20260213,000000,2.21,2.278,2.14,2.21,8740802,0
+HIVE.US,D,20260217,000000,2.2,2.24,2.08,2.12,6838463,0
+HIVE.US,D,20260218,000000,2.1,2.15,2.04,2.12,8094027,0
diff --git a/daily/us/nasdaq stocks/1/hkit.us.txt b/daily/us/nasdaq stocks/1/hkit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6197440fbac5d438a95b78efdb95ff45173be5b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hkit.us.txt	
@@ -0,0 +1,723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HKIT.US,D,20230331,000000,5,6.4999,5,5.56,1739700,0
+HKIT.US,D,20230403,000000,6.17,6.85,6.051,6.31,1032890,0
+HKIT.US,D,20230404,000000,6.5,6.67,5.4,5.555,524975,0
+HKIT.US,D,20230405,000000,5.43,5.595,4.4,5.28,380040,0
+HKIT.US,D,20230406,000000,5.4,5.45,5.29,5.31,140909,0
+HKIT.US,D,20230410,000000,5.22,5.28,4.73,4.86,93258,0
+HKIT.US,D,20230411,000000,4.76,5.04,4.7001,4.78,51846,0
+HKIT.US,D,20230412,000000,4.7,4.7997,4.56,4.56,62454,0
+HKIT.US,D,20230413,000000,4.56,4.98,4.42,4.74,72094,0
+HKIT.US,D,20230414,000000,4.89,4.9,4.8,4.8325,11823,0
+HKIT.US,D,20230417,000000,5,5.01,4.77,4.85,25436,0
+HKIT.US,D,20230418,000000,5.02,5.49,4.9,5.23,60971,0
+HKIT.US,D,20230419,000000,5.47,5.49,4.95,5.01,28548,0
+HKIT.US,D,20230420,000000,4.92,5.43,4.92,5,26683,0
+HKIT.US,D,20230421,000000,5.0027,5.36,5,5.11,30615,0
+HKIT.US,D,20230424,000000,5.18,5.2,5.1,5.1,23011,0
+HKIT.US,D,20230425,000000,5.19,5.2,5.13,5.15,11627,0
+HKIT.US,D,20230426,000000,5.25,5.28,5.15,5.28,19388,0
+HKIT.US,D,20230427,000000,5.28,5.3402,5.25,5.25,26207,0
+HKIT.US,D,20230428,000000,5.5,5.78,4.76,5.72,309176,0
+HKIT.US,D,20230501,000000,5.62,6.861,5.62,6.31,106236,0
+HKIT.US,D,20230502,000000,6.13,6.34,6,6.03,41033,0
+HKIT.US,D,20230503,000000,6.25,6.27,5.96,5.97,18456,0
+HKIT.US,D,20230504,000000,6.05,6.27,6.05,6.17,10278,0
+HKIT.US,D,20230505,000000,6.17,6.29,6.16,6.1836,10830,0
+HKIT.US,D,20230508,000000,6.11,6.31,6.0794,6.28,34992,0
+HKIT.US,D,20230509,000000,6.17,7.37,6.1,6.26,117042,0
+HKIT.US,D,20230510,000000,6.27,7.05,6.27,6.67,66617,0
+HKIT.US,D,20230511,000000,6.9373,6.94,6.3,6.66,16770,0
+HKIT.US,D,20230512,000000,6.78,6.8794,6.4988,6.66,20208,0
+HKIT.US,D,20230515,000000,6.66,6.95,6.52,6.65,29948,0
+HKIT.US,D,20230516,000000,6.76,6.99,6.55,6.82,23590,0
+HKIT.US,D,20230517,000000,6.8,7.49,6.8,7.48,45039,0
+HKIT.US,D,20230518,000000,7.5,9.11,7.381,8.65,122308,0
+HKIT.US,D,20230519,000000,9,10.48,8.305,8.42,152218,0
+HKIT.US,D,20230522,000000,8.46,10.3,8.46,9.95,79469,0
+HKIT.US,D,20230523,000000,9.85,10.4,9.62,9.88,52292,0
+HKIT.US,D,20230524,000000,9.73,9.99,9.5,9.99,28703,0
+HKIT.US,D,20230525,000000,9.88,9.99,9.52,9.67,25213,0
+HKIT.US,D,20230526,000000,9.68,9.94,9.5027,9.94,14833,0
+HKIT.US,D,20230530,000000,9.6484,10,9.01,9.75,54801,0
+HKIT.US,D,20230531,000000,9.8552,10.62,9.745,10.59,139712,0
+HKIT.US,D,20230601,000000,11,11.4645,10.5,10.84,41636,0
+HKIT.US,D,20230602,000000,11.06,11.08,10.5,10.8,19732,0
+HKIT.US,D,20230605,000000,10.62,10.8,9.66,10.2501,31737,0
+HKIT.US,D,20230606,000000,10.04,10.74,10.0001,10.6,22921,0
+HKIT.US,D,20230607,000000,10.255,10.44,10.06,10.43,14878,0
+HKIT.US,D,20230608,000000,10.53,10.53,9.945,10.24,9799,0
+HKIT.US,D,20230609,000000,10.16,10.3,9.84,9.84,15865,0
+HKIT.US,D,20230612,000000,10.12,10.5,9.7,10.5,22018,0
+HKIT.US,D,20230613,000000,10.02,10.49,10.02,10.34,8784,0
+HKIT.US,D,20230614,000000,10.0877,10.39,10.0596,10.24,4854,0
+HKIT.US,D,20230615,000000,10.26,10.26,9.91,10,8975,0
+HKIT.US,D,20230616,000000,9.98,10.42,9.97,10.08,5776,0
+HKIT.US,D,20230620,000000,10.0684,10.89,4.81,6.03,1086830,0
+HKIT.US,D,20230621,000000,5.9,6.47,5.77,6.02,84678,0
+HKIT.US,D,20230622,000000,5.95,6.05,5.26,5.27,63981,0
+HKIT.US,D,20230623,000000,5.6,5.6,5.25,5.25,19074,0
+HKIT.US,D,20230626,000000,5.1,5.2,4.11,4.65,63995,0
+HKIT.US,D,20230627,000000,4.5,4.6,4.37,4.38,31656,0
+HKIT.US,D,20230628,000000,4.52,5.4019,4.52,5.4,207712,0
+HKIT.US,D,20230629,000000,5.2992,5.3,5.05,5.17,69958,0
+HKIT.US,D,20230630,000000,5.32,5.3908,4.9,4.91,33898,0
+HKIT.US,D,20230703,000000,4.92,4.97,4.63,4.7,50529,0
+HKIT.US,D,20230705,000000,4.7001,4.93,4.7001,4.78,7504,0
+HKIT.US,D,20230706,000000,4.81,4.9234,4.65,4.67,15532,0
+HKIT.US,D,20230707,000000,4.61,5.9794,4.61,5.59,1353191,0
+HKIT.US,D,20230710,000000,5.35,5.6,4.8,5.5,194531,0
+HKIT.US,D,20230711,000000,5.5,6.04,5.03,5.91,172511,0
+HKIT.US,D,20230712,000000,5.62,7.19,5.4717,6.11,1066898,0
+HKIT.US,D,20230713,000000,6.11,6.4,5.76,6.08,304885,0
+HKIT.US,D,20230714,000000,6.07,6.33,5.91,6.25,110933,0
+HKIT.US,D,20230717,000000,6.07,6.23,5.96,6.04,35298,0
+HKIT.US,D,20230718,000000,6.05,6.09,5,5.18,1569559,0
+HKIT.US,D,20230719,000000,5.04,5.3,5,5.09,177921,0
+HKIT.US,D,20230720,000000,5.27,6.42,5.24,5.84,1358198,0
+HKIT.US,D,20230721,000000,5.74,6.62,5.65,6.62,808829,0
+HKIT.US,D,20230724,000000,5.87,6.65,5.55,6.5,799344,0
+HKIT.US,D,20230725,000000,6.19,7,6.17,6.88,75396,0
+HKIT.US,D,20230726,000000,6.53,8.11,6.43,7.81,319906,0
+HKIT.US,D,20230727,000000,7.81,9.11,7.777,8.52,279359,0
+HKIT.US,D,20230728,000000,8.75,10.18,8.57,9.9499,343612,0
+HKIT.US,D,20230731,000000,9.6,10.4287,9.0579,9.07,169840,0
+HKIT.US,D,20230801,000000,9.53,9.595,8.5,9.07,89009,0
+HKIT.US,D,20230802,000000,8.93,9.89,8.53,9.8,309930,0
+HKIT.US,D,20230803,000000,9.3,10.8,9.3,10.6,148549,0
+HKIT.US,D,20230804,000000,10.68,10.7,10.03,10.15,78205,0
+HKIT.US,D,20230807,000000,10.2,10.45,10,10.45,53100,0
+HKIT.US,D,20230808,000000,9.82,12.4999,9.76,10.8,206437,0
+HKIT.US,D,20230809,000000,10.83,11.5,10.6,10.81,135677,0
+HKIT.US,D,20230810,000000,11.0011,11.5,10.89,11.05,52866,0
+HKIT.US,D,20230811,000000,11.99,13.6999,11.16,13.39,649765,0
+HKIT.US,D,20230814,000000,12.62,16.4699,12.54,14.92,366136,0
+HKIT.US,D,20230815,000000,15.5,16.5,14.92,16,206727,0
+HKIT.US,D,20230816,000000,16.26,18.2,16.12,17.6,1124854,0
+HKIT.US,D,20230817,000000,17.34,22.32,8.55,18.21,4009248,0
+HKIT.US,D,20230818,000000,17.33,27.07,16.9256,21.49,1801401,0
+HKIT.US,D,20230821,000000,21.37,22.5,20.21,22.5,250356,0
+HKIT.US,D,20230822,000000,23.65,33.71,23.5201,27.8,879941,0
+HKIT.US,D,20230823,000000,30.75,38,30,33.95,934445,0
+HKIT.US,D,20230824,000000,36.32,39.7962,28.1,34,1043605,0
+HKIT.US,D,20230825,000000,30.54,32.97,29,31.5,336376,0
+HKIT.US,D,20230828,000000,28.95,31.4,25.112,27.33,226940,0
+HKIT.US,D,20230829,000000,24,28.2,14.87,24.69,918531,0
+HKIT.US,D,20230830,000000,24.76,24.76,22.6,23.24,52877,0
+HKIT.US,D,20230831,000000,22.9,25.93,22,24.68,94520,0
+HKIT.US,D,20230901,000000,24.99,32.5096,24.52,30.79,440039,0
+HKIT.US,D,20230905,000000,31.48,33.5,26,27.36,482923,0
+HKIT.US,D,20230906,000000,31.85,33.15,3.6,3.6,12656148,0
+HKIT.US,D,20230907,000000,4.62,5.25,3.65,4.24,12235472,0
+HKIT.US,D,20230908,000000,4.05,4.1,3.01,3.18,3309021,0
+HKIT.US,D,20230911,000000,2.95,2.97,2.35,2.35,2380764,0
+HKIT.US,D,20230912,000000,2.24,3.05,2.1001,2.41,5254844,0
+HKIT.US,D,20230913,000000,2.32,2.4463,2.14,2.29,1036623,0
+HKIT.US,D,20230914,000000,2.24,2.35,2.15,2.17,636346,0
+HKIT.US,D,20230915,000000,2.22,2.42,2.13,2.35,1407000,0
+HKIT.US,D,20230918,000000,2.31,2.7,2.26,2.47,1178936,0
+HKIT.US,D,20230919,000000,2.44,2.67,2.37,2.67,451090,0
+HKIT.US,D,20230920,000000,2.6,2.69,2.33,2.36,528735,0
+HKIT.US,D,20230921,000000,2.35,2.5,2.23,2.29,384879,0
+HKIT.US,D,20230922,000000,2.44,2.45,2.25,2.33,294009,0
+HKIT.US,D,20230925,000000,2.35,2.55,2.3,2.47,246054,0
+HKIT.US,D,20230926,000000,2.43,2.68,2.3801,2.46,330446,0
+HKIT.US,D,20230927,000000,2.53,2.53,2.312,2.39,202917,0
+HKIT.US,D,20230928,000000,2.37,2.4,2.25,2.33,176095,0
+HKIT.US,D,20230929,000000,2.38,2.43,2.26,2.31,209295,0
+HKIT.US,D,20231002,000000,2.3202,2.35,2.18,2.19,206101,0
+HKIT.US,D,20231003,000000,2.2,2.29,2.11,2.11,141283,0
+HKIT.US,D,20231004,000000,2.09,2.1342,1.662,1.71,582517,0
+HKIT.US,D,20231005,000000,1.71,1.75,1.61,1.6701,175442,0
+HKIT.US,D,20231006,000000,1.71,1.98,1.67,1.86,270769,0
+HKIT.US,D,20231009,000000,1.78,1.92,1.77,1.84,96167,0
+HKIT.US,D,20231010,000000,1.78,1.96,1.75,1.95,95409,0
+HKIT.US,D,20231011,000000,1.97,2.11,1.94,1.98,127624,0
+HKIT.US,D,20231012,000000,1.98,1.98,1.8,1.85,72263,0
+HKIT.US,D,20231013,000000,1.73,1.86,1.73,1.78,80374,0
+HKIT.US,D,20231016,000000,1.84,1.88,1.78,1.83,49667,0
+HKIT.US,D,20231017,000000,1.82,1.94,1.8185,1.88,40142,0
+HKIT.US,D,20231018,000000,1.87,1.9,1.81,1.87,43707,0
+HKIT.US,D,20231019,000000,1.8,1.84,1.72,1.72,66176,0
+HKIT.US,D,20231020,000000,1.68,1.73,1.6,1.61,82705,0
+HKIT.US,D,20231023,000000,1.65,1.68,1.4395,1.46,102217,0
+HKIT.US,D,20231024,000000,1.48,1.537,1.46,1.46,61760,0
+HKIT.US,D,20231025,000000,1.46,1.51,1.37,1.42,73443,0
+HKIT.US,D,20231026,000000,1.36,1.43,1.29,1.29,88121,0
+HKIT.US,D,20231027,000000,1.25,1.27,1.1,1.16,113265,0
+HKIT.US,D,20231030,000000,1.12,1.23,1.12,1.18,73141,0
+HKIT.US,D,20231031,000000,1.1967,1.41,1.19,1.29,167053,0
+HKIT.US,D,20231101,000000,1.25,1.34,1.21,1.21,75221,0
+HKIT.US,D,20231102,000000,1.221,1.26,1.22,1.25,33500,0
+HKIT.US,D,20231103,000000,1.29,1.34,1.26,1.33,74691,0
+HKIT.US,D,20231106,000000,1.37,1.38,1.27,1.27,52238,0
+HKIT.US,D,20231107,000000,1.2302,1.27,1.19,1.19,40101,0
+HKIT.US,D,20231108,000000,1.17,1.21,1.15,1.2,18622,0
+HKIT.US,D,20231109,000000,1.19,1.2,1.07,1.08,66288,0
+HKIT.US,D,20231110,000000,1.09,1.13,1.08,1.13,27570,0
+HKIT.US,D,20231113,000000,1.08,1.13,1.08,1.0958,80456,0
+HKIT.US,D,20231114,000000,1.17,1.23,1.12,1.15,72786,0
+HKIT.US,D,20231115,000000,1.18,1.25,1.12,1.18,132728,0
+HKIT.US,D,20231116,000000,1.21,1.22,1.1,1.12,23722,0
+HKIT.US,D,20231117,000000,1.12,1.21,1.1,1.18,65900,0
+HKIT.US,D,20231120,000000,1.18,1.3,1.16,1.26,56370,0
+HKIT.US,D,20231121,000000,1.17,1.39,1.17,1.36,163132,0
+HKIT.US,D,20231122,000000,1.36,1.426,1.21,1.3,118878,0
+HKIT.US,D,20231124,000000,1.2401,1.44,1.2401,1.38,80639,0
+HKIT.US,D,20231127,000000,1.26,1.35,1.26,1.34,31059,0
+HKIT.US,D,20231128,000000,1.34,1.41,1.29,1.32,48876,0
+HKIT.US,D,20231129,000000,1.31,1.35,1.28,1.32,38914,0
+HKIT.US,D,20231130,000000,1.28,1.31,1.21,1.22,69379,0
+HKIT.US,D,20231201,000000,1.21,1.22,1.12,1.17,66645,0
+HKIT.US,D,20231204,000000,1.15,1.2,1.15,1.17,36624,0
+HKIT.US,D,20231205,000000,1.1864,1.2,1.12,1.15,95687,0
+HKIT.US,D,20231206,000000,1.13,1.185,1.09,1.14,44144,0
+HKIT.US,D,20231207,000000,1.2,1.2,1.14,1.18,61588,0
+HKIT.US,D,20231208,000000,1.22,1.44,1.17,1.32,242061,0
+HKIT.US,D,20231211,000000,1.33,1.33,1.2,1.2,79119,0
+HKIT.US,D,20231212,000000,1.25,1.25,1.15,1.1797,43348,0
+HKIT.US,D,20231213,000000,1.16,1.22,1.05,1.18,106606,0
+HKIT.US,D,20231214,000000,1.2,1.225,1.13,1.15,76092,0
+HKIT.US,D,20231215,000000,1.1401,1.1915,1.06,1.06,68488,0
+HKIT.US,D,20231218,000000,1.08,1.14,1.06,1.08,116675,0
+HKIT.US,D,20231219,000000,1.15,1.1673,1.09,1.12,72858,0
+HKIT.US,D,20231220,000000,1.11,1.29,1.1,1.18,127413,0
+HKIT.US,D,20231221,000000,1.1307,1.2399,1.1307,1.2399,90130,0
+HKIT.US,D,20231222,000000,1.19,1.2221,1.1201,1.17,63534,0
+HKIT.US,D,20231226,000000,1.19,1.19,1.09,1.09,52145,0
+HKIT.US,D,20231227,000000,1.14,1.14,1.03,1.05,127794,0
+HKIT.US,D,20231228,000000,1.06,1.15,1.06,1.12,128360,0
+HKIT.US,D,20231229,000000,1.1499,1.1499,1.03,1.05,92337,0
+HKIT.US,D,20240102,000000,1.08,1.08,1.02,1.04,67519,0
+HKIT.US,D,20240103,000000,1.04,1.05,1.01,1.05,33104,0
+HKIT.US,D,20240104,000000,1.04,1.04,0.61,0.79,655583,0
+HKIT.US,D,20240105,000000,0.7989,0.98,0.7989,0.831,575653,0
+HKIT.US,D,20240108,000000,0.835,0.85725,0.77,0.795,74744,0
+HKIT.US,D,20240109,000000,0.78,0.8141,0.77,0.7995,25575,0
+HKIT.US,D,20240110,000000,0.7718,0.8,0.75,0.771,41902,0
+HKIT.US,D,20240111,000000,0.771001,0.787,0.7001,0.7001,36238,0
+HKIT.US,D,20240112,000000,0.7001,0.716156,0.6575,0.687,31314,0
+HKIT.US,D,20240116,000000,0.707501,0.7083,0.68,0.706,53890,0
+HKIT.US,D,20240117,000000,0.6924,0.6981,0.666101,0.69,39642,0
+HKIT.US,D,20240118,000000,0.69,0.69,0.64,0.662,36096,0
+HKIT.US,D,20240119,000000,0.633101,0.651,0.612,0.6399,35004,0
+HKIT.US,D,20240122,000000,0.642865,0.642865,0.62101,0.6254,13619,0
+HKIT.US,D,20240123,000000,0.6254,0.6522,0.6121,0.63,30912,0
+HKIT.US,D,20240124,000000,0.63,0.6352,0.6138,0.6138,20607,0
+HKIT.US,D,20240125,000000,0.6138,0.625299,0.5654,0.5851,63552,0
+HKIT.US,D,20240126,000000,0.5851,0.5996,0.569,0.569,22581,0
+HKIT.US,D,20240129,000000,0.5701,0.5893,0.543301,0.589,73105,0
+HKIT.US,D,20240130,000000,0.589,0.6499,0.581251,0.649,26893,0
+HKIT.US,D,20240131,000000,0.64,0.672,0.6002,0.64,20883,0
+HKIT.US,D,20240201,000000,0.6532,0.6749,0.64,0.64,32306,0
+HKIT.US,D,20240202,000000,0.6216,0.651,0.6216,0.633162,10477,0
+HKIT.US,D,20240205,000000,0.6381,0.6739,0.6381,0.6698,30391,0
+HKIT.US,D,20240206,000000,0.675,0.7301,0.67445,0.705,69148,0
+HKIT.US,D,20240207,000000,0.71,1.29,0.71,1.14,13090384,0
+HKIT.US,D,20240208,000000,5.68,6.48,2.91,3.63,76410234,0
+HKIT.US,D,20240209,000000,2.78,3.12,2.4,2.7,4986574,0
+HKIT.US,D,20240212,000000,2.14,2.43,1.75,2.08,3189590,0
+HKIT.US,D,20240213,000000,2.13,3.47,2.08,2.32,12821622,0
+HKIT.US,D,20240214,000000,2.29,2.6,2.21,2.21,1110552,0
+HKIT.US,D,20240215,000000,2.22,2.49,2.15,2.38,991403,0
+HKIT.US,D,20240216,000000,2.38,4.06,2.2,3.55,9426178,0
+HKIT.US,D,20240220,000000,3.55,3.596,2.72,2.82,1637837,0
+HKIT.US,D,20240221,000000,2.67,2.79,2.35,2.52,483360,0
+HKIT.US,D,20240222,000000,2.54,2.69,2.4011,2.42,233836,0
+HKIT.US,D,20240223,000000,2.42,2.42,2.01,2.07,253198,0
+HKIT.US,D,20240226,000000,2.14,2.35,2.07,2.28,607477,0
+HKIT.US,D,20240227,000000,2.28,2.3,2.09,2.1,153319,0
+HKIT.US,D,20240228,000000,2.06,2.0799,1.855,1.855,306178,0
+HKIT.US,D,20240229,000000,1.91,1.91,1.6,1.62,142918,0
+HKIT.US,D,20240301,000000,1.6,2.2,1.6,1.8,772306,0
+HKIT.US,D,20240304,000000,1.81,1.89,1.6498,1.79,225792,0
+HKIT.US,D,20240305,000000,1.82,1.82,1.6807,1.75,128968,0
+HKIT.US,D,20240306,000000,1.75,1.93,1.75,1.8,206281,0
+HKIT.US,D,20240307,000000,1.8,1.88,1.75,1.79,110583,0
+HKIT.US,D,20240308,000000,1.85,1.85,1.7311,1.77,113857,0
+HKIT.US,D,20240311,000000,1.75,1.79,1.65,1.65,53693,0
+HKIT.US,D,20240312,000000,1.68,1.86,1.65,1.72,288546,0
+HKIT.US,D,20240313,000000,1.8,1.98,1.73,1.84,545077,0
+HKIT.US,D,20240314,000000,1.87,2.0699,1.66,1.69,277077,0
+HKIT.US,D,20240315,000000,1.67,1.7266,1.51,1.57,101833,0
+HKIT.US,D,20240318,000000,1.52,1.63,1.52,1.57,62727,0
+HKIT.US,D,20240319,000000,1.53,1.6188,1.38,1.5,133515,0
+HKIT.US,D,20240320,000000,1.5,1.61,1.4501,1.54,48883,0
+HKIT.US,D,20240321,000000,1.53,1.68,1.53,1.615,66526,0
+HKIT.US,D,20240322,000000,1.59,1.63,1.48,1.49,75056,0
+HKIT.US,D,20240325,000000,1.5,1.52,1.39,1.45,54226,0
+HKIT.US,D,20240326,000000,1.45,1.4875,1.4,1.42,55178,0
+HKIT.US,D,20240327,000000,1.45,1.84,1.45,1.74,4427502,0
+HKIT.US,D,20240328,000000,1.63,1.66,1.53,1.55,373401,0
+HKIT.US,D,20240401,000000,1.51,1.69,1.47,1.61,235710,0
+HKIT.US,D,20240402,000000,1.57,1.74,1.57,1.69,175785,0
+HKIT.US,D,20240403,000000,1.65,1.7,1.6,1.63,82500,0
+HKIT.US,D,20240404,000000,1.72,1.7699,1.55,1.56,122292,0
+HKIT.US,D,20240405,000000,1.58,1.6,1.53,1.59,39046,0
+HKIT.US,D,20240408,000000,1.6,1.6,1.4765,1.5,112777,0
+HKIT.US,D,20240409,000000,1.58,1.58,1.31,1.38,139677,0
+HKIT.US,D,20240410,000000,1.35,1.45,1.32,1.36,61397,0
+HKIT.US,D,20240411,000000,1.36,1.36,1.21,1.3,72650,0
+HKIT.US,D,20240412,000000,1.26,1.33,1.05,1.08,131814,0
+HKIT.US,D,20240415,000000,1.11,1.19,1.11,1.12,63266,0
+HKIT.US,D,20240416,000000,1.1499,1.1699,1.12,1.135,24054,0
+HKIT.US,D,20240417,000000,1.17,1.17,1.11,1.17,22684,0
+HKIT.US,D,20240418,000000,1.11,1.24,1.11,1.14,132521,0
+HKIT.US,D,20240419,000000,1.13,1.17,1.03,1.0712,32044,0
+HKIT.US,D,20240422,000000,1.07,1.07,1,1.02,84663,0
+HKIT.US,D,20240423,000000,1.01,1.39,1.01,1.33,411784,0
+HKIT.US,D,20240424,000000,1.37,1.6,1.18,1.35,788245,0
+HKIT.US,D,20240425,000000,1.48,1.51,1.28,1.42,775066,0
+HKIT.US,D,20240426,000000,1.5,1.5,1.27,1.35,354467,0
+HKIT.US,D,20240429,000000,1.33,1.69,1.3,1.51,579366,0
+HKIT.US,D,20240430,000000,1.52,1.55,1.37,1.41,168815,0
+HKIT.US,D,20240501,000000,1.49,1.58,1.42,1.56,208708,0
+HKIT.US,D,20240502,000000,1.56,1.65,1.53,1.55,108043,0
+HKIT.US,D,20240503,000000,1.56,1.59,1.31,1.36,124529,0
+HKIT.US,D,20240506,000000,1.39,1.45,1.39,1.42,43600,0
+HKIT.US,D,20240507,000000,1.43,1.44,1.33,1.34,54814,0
+HKIT.US,D,20240508,000000,1.35,1.44,1.35,1.38,42319,0
+HKIT.US,D,20240509,000000,1.39,1.39,1.32,1.34,27879,0
+HKIT.US,D,20240510,000000,1.34,1.36,1.3,1.31,29335,0
+HKIT.US,D,20240513,000000,1.32,1.36,1.26,1.35,57144,0
+HKIT.US,D,20240514,000000,1.35,1.4799,1.32,1.46,147542,0
+HKIT.US,D,20240515,000000,1.48,1.5399,1.41,1.46,81955,0
+HKIT.US,D,20240516,000000,1.3907,1.4501,1.34,1.35,52157,0
+HKIT.US,D,20240517,000000,1.4,1.41,1.33,1.36,60926,0
+HKIT.US,D,20240520,000000,1.37,1.45,1.33,1.38,97795,0
+HKIT.US,D,20240521,000000,1.34,1.3742,1.3,1.31,54960,0
+HKIT.US,D,20240522,000000,1.32,1.33,1.17,1.32,73709,0
+HKIT.US,D,20240523,000000,1.3,1.39,1.2499,1.29,137290,0
+HKIT.US,D,20240524,000000,1.3197,1.3499,1.3,1.33,30164,0
+HKIT.US,D,20240528,000000,1.35,1.56,1.25,1.48,199215,0
+HKIT.US,D,20240529,000000,1.43,1.6087,1.43,1.515,89146,0
+HKIT.US,D,20240530,000000,1.52,1.65,1.5,1.61,94878,0
+HKIT.US,D,20240531,000000,1.66,1.6731,1.49,1.542,63606,0
+HKIT.US,D,20240603,000000,1.57,1.59,1.4422,1.55,38798,0
+HKIT.US,D,20240604,000000,1.51,2.18,1.51,1.96,3846438,0
+HKIT.US,D,20240605,000000,1.79,1.88,1.61,1.63,405707,0
+HKIT.US,D,20240606,000000,1.55,1.8099,1.55,1.67,228460,0
+HKIT.US,D,20240607,000000,1.6611,1.6771,1.55,1.55,119226,0
+HKIT.US,D,20240610,000000,1.56,1.6701,1.51,1.59,65018,0
+HKIT.US,D,20240611,000000,1.59,1.61,1.5215,1.55,38364,0
+HKIT.US,D,20240612,000000,1.51,1.6377,1.51,1.6,57286,0
+HKIT.US,D,20240613,000000,1.6478,1.8,1.5815,1.69,156950,0
+HKIT.US,D,20240614,000000,1.69,1.75,1.68,1.73,76951,0
+HKIT.US,D,20240617,000000,1.73,1.73,1.66,1.7,42983,0
+HKIT.US,D,20240618,000000,1.685,1.6999,1.65,1.651,26610,0
+HKIT.US,D,20240620,000000,1.59,1.6856,1.55,1.67,49177,0
+HKIT.US,D,20240621,000000,1.6,1.85,1.6,1.74,49200,0
+HKIT.US,D,20240624,000000,1.71,1.8296,1.7001,1.7501,97071,0
+HKIT.US,D,20240625,000000,1.75,2.1,1.75,1.8,249655,0
+HKIT.US,D,20240626,000000,1.81,1.8699,1.6001,1.65,111647,0
+HKIT.US,D,20240627,000000,1.63,1.78,1.6101,1.77,49428,0
+HKIT.US,D,20240628,000000,1.76,1.7999,1.65,1.67,41698,0
+HKIT.US,D,20240701,000000,1.67,1.76,1.6001,1.76,60033,0
+HKIT.US,D,20240702,000000,1.78,1.83,1.677,1.71,38362,0
+HKIT.US,D,20240703,000000,1.79,1.79,1.6,1.64,32124,0
+HKIT.US,D,20240705,000000,1.67,1.68,1.48,1.61,109978,0
+HKIT.US,D,20240708,000000,1.61,1.67,1.61,1.6239,24603,0
+HKIT.US,D,20240709,000000,1.6201,1.65,1.599,1.64,14148,0
+HKIT.US,D,20240710,000000,1.64,1.69,1.63,1.63,19067,0
+HKIT.US,D,20240711,000000,1.63,1.655,1.61,1.6136,21809,0
+HKIT.US,D,20240712,000000,1.61,1.6595,1.5584,1.64,26788,0
+HKIT.US,D,20240715,000000,1.61,1.635,1.53,1.56,43206,0
+HKIT.US,D,20240716,000000,1.5642,1.59,1.52,1.5642,26967,0
+HKIT.US,D,20240717,000000,1.55,1.6,1.52,1.55,25846,0
+HKIT.US,D,20240718,000000,1.55,1.6,1.5133,1.55,55111,0
+HKIT.US,D,20240719,000000,1.55,1.59,1.42,1.4822,34065,0
+HKIT.US,D,20240722,000000,1.5,1.58,1.49,1.5599,30436,0
+HKIT.US,D,20240723,000000,1.53,1.53,1.46,1.52,29051,0
+HKIT.US,D,20240724,000000,1.49,1.52,1.48,1.492,14916,0
+HKIT.US,D,20240725,000000,1.44,1.48,1.38,1.43,29635,0
+HKIT.US,D,20240726,000000,1.43,1.46,1.4,1.45,25656,0
+HKIT.US,D,20240729,000000,1.43,1.6638,1.43,1.49,38771,0
+HKIT.US,D,20240730,000000,1.44,1.44,1.3823,1.41,19041,0
+HKIT.US,D,20240731,000000,1.44,1.47,1.43,1.445,16142,0
+HKIT.US,D,20240801,000000,1.4882,1.4882,1.2999,1.32,76222,0
+HKIT.US,D,20240802,000000,1.33,1.3302,1.28,1.3047,12874,0
+HKIT.US,D,20240805,000000,1.25,1.26,1.19,1.19,40293,0
+HKIT.US,D,20240806,000000,1.29,1.29,1.19,1.24,25670,0
+HKIT.US,D,20240807,000000,1.24,1.28,1.203,1.203,12514,0
+HKIT.US,D,20240808,000000,1.23,1.23,1.205,1.22,12650,0
+HKIT.US,D,20240809,000000,1.25,1.2501,1.23,1.245,11266,0
+HKIT.US,D,20240812,000000,1.255,1.28,1.16,1.2,42178,0
+HKIT.US,D,20240813,000000,1.21,1.34,1.21,1.31,40964,0
+HKIT.US,D,20240814,000000,1.28,1.42,1.27,1.41,45606,0
+HKIT.US,D,20240815,000000,1.37,1.42,1.35,1.37,26882,0
+HKIT.US,D,20240816,000000,1.34,1.41,1.32,1.4,19960,0
+HKIT.US,D,20240819,000000,1.4,1.4,1.36,1.38,5539,0
+HKIT.US,D,20240820,000000,1.38,1.51,1.38,1.48,17362,0
+HKIT.US,D,20240821,000000,1.505,1.58,1.46,1.56,29109,0
+HKIT.US,D,20240822,000000,1.525,1.6,1.5,1.51,47676,0
+HKIT.US,D,20240823,000000,1.52,1.56,1.5,1.52,26757,0
+HKIT.US,D,20240826,000000,1.55,1.8594,1.55,1.77,166733,0
+HKIT.US,D,20240827,000000,1.76,1.82,1.53,1.69,97026,0
+HKIT.US,D,20240828,000000,1.6043,1.71,1.56,1.62,68416,0
+HKIT.US,D,20240829,000000,1.68,1.68,1.57,1.62,34463,0
+HKIT.US,D,20240830,000000,1.62,1.72,1.6001,1.63,101842,0
+HKIT.US,D,20240903,000000,1.66,1.66,1.57,1.58,41794,0
+HKIT.US,D,20240904,000000,1.6,1.73,1.6,1.71,56117,0
+HKIT.US,D,20240905,000000,1.69,1.71,1.61,1.61,24354,0
+HKIT.US,D,20240906,000000,1.6301,1.66,1.56,1.61,26201,0
+HKIT.US,D,20240909,000000,1.69,1.69,1.4,1.43,41122,0
+HKIT.US,D,20240910,000000,1.458,1.48,1.2,1.41,63501,0
+HKIT.US,D,20240911,000000,1.38,1.498,1.3574,1.43,33684,0
+HKIT.US,D,20240912,000000,1.46,1.52,1.46,1.52,13544,0
+HKIT.US,D,20240913,000000,1.44,1.52,1.44,1.49,14032,0
+HKIT.US,D,20240916,000000,1.47,1.47,1.4,1.46,17452,0
+HKIT.US,D,20240917,000000,1.4737,1.48,1.423,1.423,6157,0
+HKIT.US,D,20240918,000000,1.41,1.4448,1.4,1.41,16454,0
+HKIT.US,D,20240919,000000,1.48,1.54,1.45,1.46,21582,0
+HKIT.US,D,20240920,000000,1.44,1.4637,1.4,1.45,12582,0
+HKIT.US,D,20240923,000000,1.41,1.4699,1.4,1.4,8278,0
+HKIT.US,D,20240924,000000,1.43,1.49,1.35,1.35,24750,0
+HKIT.US,D,20240925,000000,1.38,1.4499,1.3613,1.44,16916,0
+HKIT.US,D,20240926,000000,1.45,1.46,1.37,1.37,20281,0
+HKIT.US,D,20240927,000000,1.4,1.4201,1.38,1.4,12793,0
+HKIT.US,D,20240930,000000,1.45,1.45,1.3897,1.4,27528,0
+HKIT.US,D,20241001,000000,1.4,1.46,1.36,1.46,13425,0
+HKIT.US,D,20241002,000000,1.48,1.736,1.459,1.64,196431,0
+HKIT.US,D,20241003,000000,1.6399,1.6399,1.42,1.51,33763,0
+HKIT.US,D,20241004,000000,1.525,1.6,1.5,1.55,19631,0
+HKIT.US,D,20241007,000000,1.59,1.785,1.582,1.68,95173,0
+HKIT.US,D,20241008,000000,1.66,1.68,1.52,1.53,25887,0
+HKIT.US,D,20241009,000000,1.51,1.55,1.3901,1.48,55031,0
+HKIT.US,D,20241010,000000,1.48,1.51,1.45,1.49,28448,0
+HKIT.US,D,20241011,000000,1.5,1.577,1.48,1.49,21956,0
+HKIT.US,D,20241014,000000,1.4966,1.58,1.39,1.43,59260,0
+HKIT.US,D,20241015,000000,1.47,1.47,1.39,1.42,15171,0
+HKIT.US,D,20241016,000000,1.49,1.49,1.4,1.4,15280,0
+HKIT.US,D,20241017,000000,1.42,1.42,1.36,1.38,18109,0
+HKIT.US,D,20241018,000000,1.39,1.44,1.38,1.41,10921,0
+HKIT.US,D,20241021,000000,1.4105,1.4105,1.37,1.4,11796,0
+HKIT.US,D,20241022,000000,1.4,1.43,1.37,1.4,13718,0
+HKIT.US,D,20241023,000000,1.35,1.4519,1.35,1.3907,6812,0
+HKIT.US,D,20241024,000000,1.36,1.4,1.36,1.4,8002,0
+HKIT.US,D,20241025,000000,1.4,1.41,1.38,1.39,5973,0
+HKIT.US,D,20241028,000000,1.4,1.45,1.39,1.39,28410,0
+HKIT.US,D,20241029,000000,1.39,1.43,1.375,1.427,19785,0
+HKIT.US,D,20241030,000000,1.415,1.43,1.38,1.405,6853,0
+HKIT.US,D,20241031,000000,1.4,1.4,1.3,1.34,28439,0
+HKIT.US,D,20241101,000000,1.415,1.415,1.32,1.37,13137,0
+HKIT.US,D,20241104,000000,1.3,1.39,1.3,1.37,12794,0
+HKIT.US,D,20241105,000000,1.38,1.38,1.35,1.35,6541,0
+HKIT.US,D,20241106,000000,1.348,1.35,1.32,1.34,12471,0
+HKIT.US,D,20241107,000000,1.34,1.355,1.31,1.31,7091,0
+HKIT.US,D,20241108,000000,1.3288,1.35,1.32,1.32,5841,0
+HKIT.US,D,20241111,000000,1.33,1.33,1.31,1.33,15707,0
+HKIT.US,D,20241112,000000,1.33,1.35,1.3158,1.35,54818,0
+HKIT.US,D,20241113,000000,1.3501,1.36,1.34,1.34,23266,0
+HKIT.US,D,20241114,000000,1.34,1.35,1.3,1.34,41660,0
+HKIT.US,D,20241115,000000,1.34,1.34,1.26,1.32,29279,0
+HKIT.US,D,20241118,000000,1.33,1.3333,1.26,1.3163,21569,0
+HKIT.US,D,20241119,000000,1.37,1.37,1.3151,1.33,12647,0
+HKIT.US,D,20241120,000000,1.3301,1.3558,1.31,1.32,9288,0
+HKIT.US,D,20241121,000000,1.3,1.34,1.27,1.293,26320,0
+HKIT.US,D,20241122,000000,1.3,1.37,1.3,1.36,8978,0
+HKIT.US,D,20241125,000000,1.34,1.3957,1.33,1.39,18371,0
+HKIT.US,D,20241126,000000,1.2908,1.36,1.2908,1.36,4084,0
+HKIT.US,D,20241127,000000,1.3032,1.4,1.3032,1.31,23752,0
+HKIT.US,D,20241129,000000,1.37,1.37,1.29,1.29,14313,0
+HKIT.US,D,20241202,000000,1.28,1.32,1.27,1.28,18156,0
+HKIT.US,D,20241203,000000,1.28,1.31,1.26,1.28,13374,0
+HKIT.US,D,20241204,000000,1.3,1.35,1.28,1.28,19906,0
+HKIT.US,D,20241205,000000,1.26,1.29,1.25,1.27,24981,0
+HKIT.US,D,20241206,000000,1.27,1.3,1.25,1.29,34244,0
+HKIT.US,D,20241209,000000,1.2901,1.42,1.2901,1.35,51772,0
+HKIT.US,D,20241210,000000,1.39,1.4,1.36,1.39,16460,0
+HKIT.US,D,20241211,000000,1.331261,1.61,1.25,1.5,96835,0
+HKIT.US,D,20241212,000000,1.54,1.54,1.42,1.44,15301,0
+HKIT.US,D,20241213,000000,1.42,1.52,1.41,1.415,14859,0
+HKIT.US,D,20241216,000000,1.34,1.43,1.31,1.39,10604,0
+HKIT.US,D,20241217,000000,1.3499,1.3867,1.28,1.35,59937,0
+HKIT.US,D,20241218,000000,1.3,1.41,1.3,1.32,20251,0
+HKIT.US,D,20241219,000000,1.315,1.3778,1.3,1.31,12683,0
+HKIT.US,D,20241220,000000,1.3699,1.47,1.28,1.305,54746,0
+HKIT.US,D,20241223,000000,1.281,1.31,1.27,1.27,7495,0
+HKIT.US,D,20241224,000000,1.3,1.3396,1.28,1.3,29093,0
+HKIT.US,D,20241226,000000,1.32,1.39,1.32,1.38,16989,0
+HKIT.US,D,20241227,000000,1.29,1.38,1.29,1.34,38073,0
+HKIT.US,D,20241230,000000,1.38,1.59,1.28,1.51,208651,0
+HKIT.US,D,20241231,000000,1.53,1.65,1.32,1.43,215426,0
+HKIT.US,D,20250102,000000,1.44,1.4698,1.37,1.44,30133,0
+HKIT.US,D,20250103,000000,1.49,1.49,1.39,1.46,21931,0
+HKIT.US,D,20250106,000000,1.47,1.5,1.42,1.44,18571,0
+HKIT.US,D,20250107,000000,1.47,1.47,1.31,1.42,48090,0
+HKIT.US,D,20250108,000000,1.39,1.4,1.31,1.33,23513,0
+HKIT.US,D,20250110,000000,1.41,1.43,1.3,1.36,40785,0
+HKIT.US,D,20250113,000000,1.32,1.56,1.31,1.47,148024,0
+HKIT.US,D,20250114,000000,1.455,1.455,1.33,1.39,31021,0
+HKIT.US,D,20250115,000000,1.36,1.4525,1.33,1.41,35140,0
+HKIT.US,D,20250116,000000,1.4,1.49,1.33,1.43,85398,0
+HKIT.US,D,20250117,000000,1.4556,1.46,1.41,1.41,7109,0
+HKIT.US,D,20250121,000000,1.42,1.46,1.39,1.43,16966,0
+HKIT.US,D,20250122,000000,1.425,1.44,1.39,1.39,17708,0
+HKIT.US,D,20250123,000000,1.42,1.42,1.3,1.39,86001,0
+HKIT.US,D,20250124,000000,1.3698,1.43,1.32,1.34,17495,0
+HKIT.US,D,20250127,000000,1.36,1.44,1.34,1.37,36667,0
+HKIT.US,D,20250128,000000,1.34,1.375,1.3201,1.33,14574,0
+HKIT.US,D,20250129,000000,1.35,1.36,1.32,1.3406,10226,0
+HKIT.US,D,20250130,000000,1.32,1.3887,1.31,1.33,11817,0
+HKIT.US,D,20250131,000000,1.26,1.326,1.26,1.29,19177,0
+HKIT.US,D,20250203,000000,1.26,1.3,1.26,1.274,11422,0
+HKIT.US,D,20250204,000000,1.2625,1.28,1.25,1.26,12008,0
+HKIT.US,D,20250205,000000,1.26,1.33,1.25,1.25,7094,0
+HKIT.US,D,20250206,000000,1.28,1.3,1.23,1.25,14428,0
+HKIT.US,D,20250207,000000,1.23,1.2704,1.15,1.26,54626,0
+HKIT.US,D,20250210,000000,1.21,1.23,1.16,1.18,31664,0
+HKIT.US,D,20250211,000000,1.18,1.2498,1.15,1.153,66978,0
+HKIT.US,D,20250212,000000,1.2,1.34,1.2,1.34,50791,0
+HKIT.US,D,20250213,000000,1.34,1.34,1.2612,1.29,14136,0
+HKIT.US,D,20250214,000000,1.29,1.33,1.26,1.33,9836,0
+HKIT.US,D,20250218,000000,1.325,1.34,1.3,1.33,9379,0
+HKIT.US,D,20250219,000000,1.32,1.33,1.23,1.23,19641,0
+HKIT.US,D,20250220,000000,1.255,1.3,1.246,1.3,11550,0
+HKIT.US,D,20250221,000000,1.3185,1.3345,1.23,1.26,45350,0
+HKIT.US,D,20250224,000000,1.252,1.27,1.22,1.2567,21317,0
+HKIT.US,D,20250225,000000,1.22,1.24,1.22,1.23,3722,0
+HKIT.US,D,20250226,000000,1.27,1.2712,1.2404,1.25,10993,0
+HKIT.US,D,20250227,000000,1.25,1.2999,1.22,1.23,7226,0
+HKIT.US,D,20250228,000000,1.2484,1.2484,1.2008,1.22,15411,0
+HKIT.US,D,20250303,000000,1.21,1.22,1.2,1.2,10079,0
+HKIT.US,D,20250304,000000,1.21,1.245,1.2,1.22,10697,0
+HKIT.US,D,20250305,000000,1.23,1.24,1.22,1.23,9520,0
+HKIT.US,D,20250306,000000,1.22,1.23,1.2,1.2,8890,0
+HKIT.US,D,20250307,000000,1.21,1.2296,1.19,1.21,13654,0
+HKIT.US,D,20250310,000000,1.23,1.24,1.1905,1.2,13857,0
+HKIT.US,D,20250311,000000,1.23,1.28,1.23,1.2693,9777,0
+HKIT.US,D,20250312,000000,1.21,1.2799,1.21,1.26,10629,0
+HKIT.US,D,20250313,000000,1.23,1.25,1.23,1.25,1400,0
+HKIT.US,D,20250314,000000,1.26,1.27,1.24,1.24,12402,0
+HKIT.US,D,20250317,000000,1.2422,1.2698,1.24,1.2589,4780,0
+HKIT.US,D,20250318,000000,1.29,1.2968,1.24,1.27,11799,0
+HKIT.US,D,20250319,000000,1.27,1.3,1.26,1.28,6622,0
+HKIT.US,D,20250320,000000,1.25,1.2801,1.25,1.28,3744,0
+HKIT.US,D,20250321,000000,1.255,1.255,1.2501,1.2549,1676,0
+HKIT.US,D,20250324,000000,1.25,1.3,1.23,1.2994,35294,0
+HKIT.US,D,20250325,000000,1.2424,1.39,1.2406,1.38,57574,0
+HKIT.US,D,20250326,000000,1.38,1.38,1.29,1.3394,33091,0
+HKIT.US,D,20250327,000000,1.36,1.3899,1.35,1.35,27136,0
+HKIT.US,D,20250328,000000,1.35,1.35,1.3036,1.3036,9486,0
+HKIT.US,D,20250331,000000,1.3,1.32,1.25,1.25,30660,0
+HKIT.US,D,20250401,000000,1.31,1.31,1.2567,1.26,3897,0
+HKIT.US,D,20250402,000000,1.26,1.2719,1.25,1.27,2890,0
+HKIT.US,D,20250403,000000,1.3157,1.3157,1.22,1.22,26945,0
+HKIT.US,D,20250404,000000,1.21,1.245,1.21,1.22,9144,0
+HKIT.US,D,20250407,000000,1.22,1.23,1.21,1.22,11467,0
+HKIT.US,D,20250408,000000,1.21,1.215,1.2,1.2005,8297,0
+HKIT.US,D,20250409,000000,1.2,1.215,1.2,1.21,4514,0
+HKIT.US,D,20250410,000000,1.21,1.21,1.21,1.21,932,0
+HKIT.US,D,20250411,000000,1.2355,1.2355,1.2149,1.2149,3606,0
+HKIT.US,D,20250414,000000,1.2313,1.24,1.2,1.215,14421,0
+HKIT.US,D,20250416,000000,1.2057,1.2488,1.2,1.2,15149,0
+HKIT.US,D,20250417,000000,1.19,1.2396,1.19,1.2059,1907,0
+HKIT.US,D,20250421,000000,1.253,1.253,1.19,1.19,21815,0
+HKIT.US,D,20250422,000000,1.1805,1.27,1.1805,1.27,91795,0
+HKIT.US,D,20250423,000000,1.2,1.2681,1.2,1.25,4738,0
+HKIT.US,D,20250424,000000,1.2091,1.27,1.2091,1.27,4391,0
+HKIT.US,D,20250425,000000,1.25,1.26,1.25,1.2503,2319,0
+HKIT.US,D,20250428,000000,1.22,1.25,1.2026,1.21,3533,0
+HKIT.US,D,20250429,000000,1.2033,1.21,1.19,1.21,4725,0
+HKIT.US,D,20250430,000000,1.2,1.27,1.2,1.2251,6660,0
+HKIT.US,D,20250501,000000,1.23,1.23,1.21,1.21,1090,0
+HKIT.US,D,20250502,000000,1.1949,1.23,1.19,1.2,12309,0
+HKIT.US,D,20250505,000000,1.19,1.2562,1.19,1.23,15211,0
+HKIT.US,D,20250506,000000,1.22,1.3,1.22,1.25,22074,0
+HKIT.US,D,20250507,000000,1.2,1.26,1.17,1.1764,45602,0
+HKIT.US,D,20250508,000000,1.1801,1.27,1.1801,1.25,31964,0
+HKIT.US,D,20250509,000000,1.2498,1.25,1.23,1.23,15739,0
+HKIT.US,D,20250512,000000,1.23,1.265,1.2201,1.2581,3003,0
+HKIT.US,D,20250513,000000,1.3,1.3,1.25,1.2596,21373,0
+HKIT.US,D,20250514,000000,1.2201,1.26,1.16,1.1946,22920,0
+HKIT.US,D,20250515,000000,1.1807,1.24,1.1807,1.24,10843,0
+HKIT.US,D,20250516,000000,1.2401,1.245,1.24,1.24,1965,0
+HKIT.US,D,20250519,000000,1.23,1.24,1.2001,1.24,17410,0
+HKIT.US,D,20250520,000000,1.23,1.24,1.19,1.2129,22059,0
+HKIT.US,D,20250521,000000,1.23,1.23,1.19,1.215,681,0
+HKIT.US,D,20250522,000000,1.2,1.3361,1.19,1.2965,47498,0
+HKIT.US,D,20250523,000000,1.25,1.3391,1.24,1.2549,21404,0
+HKIT.US,D,20250527,000000,1.2559,1.27,1.2559,1.27,922,0
+HKIT.US,D,20250528,000000,1.251,1.55,1.251,1.44,119520,0
+HKIT.US,D,20250529,000000,1.44,1.44,1.4,1.41,13726,0
+HKIT.US,D,20250530,000000,1.4101,1.4101,1.36,1.37,17683,0
+HKIT.US,D,20250602,000000,1.37,1.55,1.37,1.55,73913,0
+HKIT.US,D,20250603,000000,1.52,1.5463,1.4269,1.4868,20413,0
+HKIT.US,D,20250604,000000,1.5,1.5,1.44,1.45,7669,0
+HKIT.US,D,20250605,000000,1.45,1.4595,1.4005,1.43,21165,0
+HKIT.US,D,20250606,000000,1.4685,1.4685,1.3803,1.3919,20153,0
+HKIT.US,D,20250609,000000,1.39,1.39,1.39,1.39,4218,0
+HKIT.US,D,20250610,000000,1.39,1.41,1.38,1.38,2184,0
+HKIT.US,D,20250611,000000,1.37,1.3882,1.36,1.38,18927,0
+HKIT.US,D,20250612,000000,1.405,1.405,1.38,1.3953,3500,0
+HKIT.US,D,20250613,000000,1.37,1.37,1.35,1.35,7267,0
+HKIT.US,D,20250616,000000,1.31,1.3708,1.31,1.33,23731,0
+HKIT.US,D,20250617,000000,1.39,1.39,1.33,1.3896,4097,0
+HKIT.US,D,20250618,000000,1.38,1.38,1.34,1.35,2925,0
+HKIT.US,D,20250620,000000,1.32,1.41,1.32,1.3431,14645,0
+HKIT.US,D,20250623,000000,1.35,1.38,1.35,1.35,4968,0
+HKIT.US,D,20250624,000000,1.39,1.39,1.3553,1.36,2164,0
+HKIT.US,D,20250625,000000,1.3508,1.37,1.34,1.37,9607,0
+HKIT.US,D,20250626,000000,1.36,1.3761,1.34,1.34,6690,0
+HKIT.US,D,20250627,000000,1.3483,1.39,1.346,1.37,4608,0
+HKIT.US,D,20250630,000000,1.37,1.375,1.35,1.375,6478,0
+HKIT.US,D,20250701,000000,1.37,1.45,1.33,1.34,41021,0
+HKIT.US,D,20250702,000000,1.3529,1.36,1.3529,1.36,1367,0
+HKIT.US,D,20250703,000000,1.43,1.43,1.3301,1.3405,7224,0
+HKIT.US,D,20250707,000000,1.36,1.44,1.35,1.44,4717,0
+HKIT.US,D,20250708,000000,1.37,1.44,1.37,1.4322,1248,0
+HKIT.US,D,20250709,000000,1.41,1.41,1.3903,1.4,1606,0
+HKIT.US,D,20250710,000000,1.39,1.46,1.39,1.46,14094,0
+HKIT.US,D,20250711,000000,1.46,1.46,1.4143,1.43,3074,0
+HKIT.US,D,20250714,000000,1.41,1.4164,1.41,1.41,10759,0
+HKIT.US,D,20250715,000000,1.41,1.4398,1.41,1.41,4220,0
+HKIT.US,D,20250716,000000,1.4,1.4094,1.39,1.3995,9400,0
+HKIT.US,D,20250717,000000,1.39,1.45,1.39,1.4265,2516,0
+HKIT.US,D,20250718,000000,1.42,1.42,1.3814,1.4,21599,0
+HKIT.US,D,20250721,000000,1.4001,1.4001,1.38,1.3989,10688,0
+HKIT.US,D,20250722,000000,1.38,1.39,1.38,1.3805,14759,0
+HKIT.US,D,20250723,000000,1.36,1.3937,1.36,1.37,6061,0
+HKIT.US,D,20250724,000000,1.38,1.39,1.38,1.3853,2091,0
+HKIT.US,D,20250725,000000,1.3742,1.4,1.3672,1.4,9278,0
+HKIT.US,D,20250728,000000,1.3705,1.4,1.3705,1.3874,9284,0
+HKIT.US,D,20250729,000000,1.38,1.44,1.3708,1.4,38042,0
+HKIT.US,D,20250730,000000,1.395,1.42,1.395,1.42,2855,0
+HKIT.US,D,20250731,000000,1.4001,1.54,1.38,1.49,48825,0
+HKIT.US,D,20250801,000000,1.4477,1.54,1.41,1.5365,29790,0
+HKIT.US,D,20250804,000000,1.52,1.65,1.45,1.5835,115698,0
+HKIT.US,D,20250805,000000,1.61,1.61,1.52,1.6,37395,0
+HKIT.US,D,20250806,000000,1.57,1.6,1.5548,1.5733,6459,0
+HKIT.US,D,20250807,000000,1.57,1.62,1.51,1.59,13205,0
+HKIT.US,D,20250808,000000,1.47,1.5589,1.47,1.55,15877,0
+HKIT.US,D,20250811,000000,1.5,1.53,1.5,1.5,18597,0
+HKIT.US,D,20250812,000000,1.53,1.58,1.48,1.51,12052,0
+HKIT.US,D,20250813,000000,1.52,1.5735,1.5,1.53,19726,0
+HKIT.US,D,20250814,000000,1.535,1.55,1.52,1.52,17468,0
+HKIT.US,D,20250815,000000,1.53,1.535,1.53,1.53,1319,0
+HKIT.US,D,20250818,000000,1.5324,1.5324,1.51,1.51,29420,0
+HKIT.US,D,20250819,000000,1.51,1.5713,1.5,1.5292,13303,0
+HKIT.US,D,20250820,000000,1.5,1.5578,1.5,1.54,2849,0
+HKIT.US,D,20250821,000000,1.49,1.5436,1.49,1.5001,4421,0
+HKIT.US,D,20250822,000000,1.5099,1.5099,1.49,1.49,5877,0
+HKIT.US,D,20250825,000000,1.48,1.4802,1.48,1.48,2832,0
+HKIT.US,D,20250826,000000,1.49,1.4999,1.48,1.48,6561,0
+HKIT.US,D,20250827,000000,1.49,1.49,1.47,1.47,10576,0
+HKIT.US,D,20250828,000000,1.47,1.48,1.47,1.47,6399,0
+HKIT.US,D,20250829,000000,1.47,1.49,1.47,1.48,21280,0
+HKIT.US,D,20250902,000000,1.49,1.5374,1.48,1.51,16128,0
+HKIT.US,D,20250903,000000,1.48,1.5399,1.48,1.53,4430,0
+HKIT.US,D,20250904,000000,1.53,1.5332,1.5,1.5037,10297,0
+HKIT.US,D,20250905,000000,1.5,1.52,1.5,1.52,839,0
+HKIT.US,D,20250908,000000,1.52,1.55,1.52,1.55,6897,0
+HKIT.US,D,20250909,000000,1.5392,1.79,1.5392,1.66,292497,0
+HKIT.US,D,20250910,000000,1.63,1.93,1.62,1.78,183286,0
+HKIT.US,D,20250911,000000,1.78,2.08,1.78,1.99,174786,0
+HKIT.US,D,20250912,000000,1.96,2.0338,1.7506,1.76,62958,0
+HKIT.US,D,20250915,000000,1.805,1.87,1.68,1.73,58882,0
+HKIT.US,D,20250916,000000,1.7601,1.99,1.7601,1.77,27054,0
+HKIT.US,D,20250917,000000,1.76,1.789,1.62,1.68,39834,0
+HKIT.US,D,20250918,000000,1.68,1.8,1.66,1.75,14621,0
+HKIT.US,D,20250919,000000,1.73,1.84,1.73,1.78,19681,0
+HKIT.US,D,20250922,000000,1.8,1.8699,1.8,1.8,27060,0
+HKIT.US,D,20250923,000000,1.82,1.8755,1.7801,1.87,27901,0
+HKIT.US,D,20250924,000000,1.84,1.938,1.8,1.8472,27010,0
+HKIT.US,D,20250925,000000,1.79,1.845,1.75,1.83,15422,0
+HKIT.US,D,20250926,000000,1.7738,1.8598,1.7738,1.8598,10997,0
+HKIT.US,D,20250929,000000,1.88,1.88,1.78,1.8022,7841,0
+HKIT.US,D,20250930,000000,1.82,1.82,1.81,1.81,1652,0
+HKIT.US,D,20251001,000000,1.78,1.8578,1.77,1.83,5690,0
+HKIT.US,D,20251002,000000,1.76,1.86,1.76,1.86,4058,0
+HKIT.US,D,20251003,000000,1.8,1.9,1.8,1.85,16010,0
+HKIT.US,D,20251006,000000,1.89,1.92,1.8,1.87,34700,0
+HKIT.US,D,20251007,000000,1.9,1.91,1.84,1.8502,5461,0
+HKIT.US,D,20251008,000000,1.85,1.9109,1.8101,1.89,19500,0
+HKIT.US,D,20251009,000000,1.89,2.05,1.89,1.94,22101,0
+HKIT.US,D,20251010,000000,1.97,1.97,1.8,1.81,41452,0
+HKIT.US,D,20251013,000000,1.8161,1.86,1.8161,1.85,7733,0
+HKIT.US,D,20251014,000000,1.85,1.89,1.84,1.86,15472,0
+HKIT.US,D,20251015,000000,1.8998,1.9,1.84,1.87,5390,0
+HKIT.US,D,20251016,000000,1.85,1.91,1.85,1.88,12938,0
+HKIT.US,D,20251017,000000,1.88,1.9201,1.861,1.89,4579,0
+HKIT.US,D,20251020,000000,1.89,1.9,1.8,1.87,24377,0
+HKIT.US,D,20251021,000000,1.88,1.9,1.81,1.87,11297,0
+HKIT.US,D,20251022,000000,1.87,2.15,1.84,1.96,93635,0
+HKIT.US,D,20251023,000000,2,2.3,2,2.24,112071,0
+HKIT.US,D,20251024,000000,2.28,2.34,1.9815,2.32,44393,0
+HKIT.US,D,20251027,000000,2.31,2.4124,2.11,2.18,183149,0
+HKIT.US,D,20251028,000000,2.16,2.31,2,2.19,40810,0
+HKIT.US,D,20251029,000000,2.12,2.231,2.01,2.15,71680,0
+HKIT.US,D,20251030,000000,2.008,2.11,1.99,2.06,50612,0
+HKIT.US,D,20251031,000000,2.08,2.24,1.97,1.97,251847,0
+HKIT.US,D,20251103,000000,1.96,2.08,1.96,2.04,36867,0
+HKIT.US,D,20251104,000000,1.94,2.0899,1.91,2,64556,0
+HKIT.US,D,20251105,000000,2.04,2.26,1.95,2.07,55945,0
+HKIT.US,D,20251106,000000,2.07,2.28,1.93,2.24,173961,0
+HKIT.US,D,20251107,000000,2.13,2.28,2.03,2.19,96521,0
+HKIT.US,D,20251110,000000,2.22,4.18,2.22,4.15,9165628,0
+HKIT.US,D,20251111,000000,2.53,2.9,2.4,2.76,502083,0
+HKIT.US,D,20251112,000000,2.59,2.738,2.26,2.37,136715,0
+HKIT.US,D,20251113,000000,2.4,2.53,2.3335,2.49,128314,0
+HKIT.US,D,20251114,000000,2.4,2.4,1.94,1.975,103978,0
+HKIT.US,D,20251117,000000,1.69,1.76,1.65,1.67,76243,0
+HKIT.US,D,20251118,000000,1.67,1.98,1.635,1.75,79022,0
+HKIT.US,D,20251119,000000,1.72,1.89,1.6949,1.86,55250,0
+HKIT.US,D,20251120,000000,1.85,1.85,1.52,1.66,66269,0
+HKIT.US,D,20251121,000000,1.62,1.93,1.6,1.68,192884,0
+HKIT.US,D,20251124,000000,1.65,1.7,1.56,1.58,156904,0
+HKIT.US,D,20251125,000000,1.5201,1.59,1.4101,1.46,73132,0
+HKIT.US,D,20251126,000000,1.5096,1.6396,1.44,1.58,73101,0
+HKIT.US,D,20251128,000000,1.6,1.71,1.6,1.63,32174,0
+HKIT.US,D,20251201,000000,1.69,2.16,1.44,1.7255,3413645,0
+HKIT.US,D,20251202,000000,1.5,1.66,1.455,1.63,3698571,0
+HKIT.US,D,20251203,000000,1.53,1.62,1.39,1.5,1274574,0
+HKIT.US,D,20251204,000000,1.52,1.61,1.43,1.6,678573,0
+HKIT.US,D,20251205,000000,1.49,1.68,1.46,1.46,768215,0
+HKIT.US,D,20251208,000000,1.46,1.47,1.35,1.35,25188,0
+HKIT.US,D,20251209,000000,1.38,1.42,1.34,1.36,39420,0
+HKIT.US,D,20251210,000000,1.39,1.53,1.39,1.49,34300,0
+HKIT.US,D,20251211,000000,1.48,1.5,1.4487,1.475,30172,0
+HKIT.US,D,20251212,000000,1.42,1.655,1.42,1.62,148943,0
+HKIT.US,D,20251215,000000,1.56,1.85,1.56,1.82,163417,0
+HKIT.US,D,20251216,000000,1.85,1.9,1.79,1.88,218691,0
+HKIT.US,D,20251217,000000,1.99,2.5936,1.98,2.11,938797,0
+HKIT.US,D,20251218,000000,2.21,2.26,2.05,2.13,158934,0
+HKIT.US,D,20251219,000000,2.13,2.235,2.13,2.17,52402,0
+HKIT.US,D,20251222,000000,2.16,2.17,1.975,1.99,141840,0
+HKIT.US,D,20251223,000000,2.03,2.19,1.92,2.14,195251,0
+HKIT.US,D,20251224,000000,2.11,2.22,2.11,2.15,70732,0
+HKIT.US,D,20251226,000000,2.2,2.2,2.13,2.19,27687,0
+HKIT.US,D,20251229,000000,2.13,2.28,2.12,2.19,69650,0
+HKIT.US,D,20251230,000000,2.18,2.2,2.09,2.17,16247,0
+HKIT.US,D,20251231,000000,2.13,2.28,2.13,2.23,41576,0
+HKIT.US,D,20260102,000000,2.3,2.3,2.2363,2.26,15335,0
+HKIT.US,D,20260105,000000,2.21,2.31,2.01,2.05,546092,0
+HKIT.US,D,20260106,000000,2.06,2.09,1.4,1.737,474076,0
+HKIT.US,D,20260107,000000,1.79,1.825,1.7,1.78,180039,0
+HKIT.US,D,20260108,000000,1.82,2.1,1.8,2.08,99888,0
+HKIT.US,D,20260109,000000,2.0444,2.13,1.995,2.08,44215,0
+HKIT.US,D,20260112,000000,2.07,2.07,2,2.05,11335,0
+HKIT.US,D,20260113,000000,2.03,2.17,2,2.16,27551,0
+HKIT.US,D,20260114,000000,2.16,2.2,2.07,2.2,14416,0
+HKIT.US,D,20260115,000000,2.185,2.24,2.18,2.24,4035,0
+HKIT.US,D,20260116,000000,2.25,2.25,2.16,2.24,5907,0
+HKIT.US,D,20260120,000000,2.12,2.21,2,2.02,185005,0
+HKIT.US,D,20260121,000000,2,2,1.8301,1.95,183266,0
+HKIT.US,D,20260122,000000,1.85,2.15,1.8,2.13,91855,0
+HKIT.US,D,20260123,000000,1.96,2.06,1.94,2.02,42712,0
+HKIT.US,D,20260126,000000,1.99,2.08,1.97,2.03,18340,0
+HKIT.US,D,20260127,000000,2.02,2.055,1.83,1.85,24143,0
+HKIT.US,D,20260128,000000,1.86,2,1.86,1.94,6291,0
+HKIT.US,D,20260129,000000,1.95,2.13,1.86,1.96,80586,0
+HKIT.US,D,20260130,000000,2.0348,2.05,1.9,1.92,63592,0
+HKIT.US,D,20260202,000000,1.9,1.99,1.87,1.97,20378,0
+HKIT.US,D,20260203,000000,2.0101,2.02,1.95,1.95,15676,0
+HKIT.US,D,20260204,000000,1.94,2.01,1.94,1.96,6341,0
+HKIT.US,D,20260205,000000,2,2.01,1.95,1.95,8025,0
+HKIT.US,D,20260206,000000,1.94,2.01,1.93,1.94,9621,0
+HKIT.US,D,20260209,000000,2.02,2.02,1.92,1.92,8530,0
+HKIT.US,D,20260210,000000,1.93,2.2,1.89,2.08,26283,0
+HKIT.US,D,20260211,000000,2.07,2.12,1.9709,1.98,12986,0
+HKIT.US,D,20260212,000000,2,2.08,2,2.02,1156,0
+HKIT.US,D,20260213,000000,2.01,2.03,1.9601,1.97,5827,0
+HKIT.US,D,20260217,000000,2.02,2.02,1.99,1.99,1794,0
+HKIT.US,D,20260218,000000,2.01,2.06,1.9701,2,4475,0
diff --git a/daily/us/nasdaq stocks/1/hlne.us.txt b/daily/us/nasdaq stocks/1/hlne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97199625659aa71da4bd51fb1d9ad20f182b9a0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hlne.us.txt	
@@ -0,0 +1,2256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLNE.US,D,20170301,000000,15.8873,16.4652,15.7891,16.1281,7885923.9231058,0
+HLNE.US,D,20170302,000000,16.0221,16.3513,15.8509,16.2078,820638.13095483,0
+HLNE.US,D,20170303,000000,16.2441,16.7069,16.2441,16.6805,461696.1442301,0
+HLNE.US,D,20170306,000000,16.8307,17.0706,16.3777,16.4318,254284.91791742,0
+HLNE.US,D,20170307,000000,16.7139,16.7139,16.4318,16.6352,208551.95549422,0
+HLNE.US,D,20170308,000000,16.5105,16.8307,16.4131,16.4564,190529.24850573,0
+HLNE.US,D,20170309,000000,16.6705,16.6705,16.2893,16.4131,116871.3171266,0
+HLNE.US,D,20170310,000000,16.5105,16.6352,16.3022,16.4397,118003.90551112,0
+HLNE.US,D,20170313,000000,16.3777,16.8583,16.2972,16.7226,150235.35608724,0
+HLNE.US,D,20170314,000000,16.4938,17.1522,16.4938,17.046,255821.49335374,0
+HLNE.US,D,20170315,000000,17.4115,17.499,16.878,16.9124,491389.70133724,0
+HLNE.US,D,20170316,000000,16.9388,17.3841,16.9388,17.0794,88385.650776362,0
+HLNE.US,D,20170317,000000,17.1265,17.499,16.9124,17.1355,212577.57961744,0
+HLNE.US,D,20170320,000000,17.0892,17.4459,17.046,17.1355,117155.22742244,0
+HLNE.US,D,20170321,000000,17.1355,17.2327,16.5841,17.1265,113793.07825583,0
+HLNE.US,D,20170322,000000,17.0538,17.1355,16.4652,16.9045,101197.23007653,0
+HLNE.US,D,20170323,000000,17.0087,17.0087,16.7002,16.9536,88416.178765163,0
+HLNE.US,D,20170324,000000,16.9124,17.0794,16.8957,16.9388,117913.33914434,0
+HLNE.US,D,20170327,000000,16.8583,16.8957,16.4741,16.7492,126649.43193958,0
+HLNE.US,D,20170328,000000,16.5183,16.931,16.4741,16.7069,453875.89109891,0
+HLNE.US,D,20170329,000000,16.5744,16.878,16.4741,16.5458,224344.08410099,0
+HLNE.US,D,20170330,000000,16.4652,16.819,16.3777,16.5016,265688.13933423,0
+HLNE.US,D,20170331,000000,16.5105,16.9713,16.5016,16.6185,520515.43785266,0
+HLNE.US,D,20170403,000000,16.7069,17.1442,16.1017,16.3423,378223.46445145,0
+HLNE.US,D,20170404,000000,16.2265,16.5557,16.0673,16.1988,227540.36452846,0
+HLNE.US,D,20170405,000000,16.2352,16.5744,15.4137,16.5105,605838.11375266,0
+HLNE.US,D,20170406,000000,16.4485,16.7325,16.085,16.4928,265763.4417066,0
+HLNE.US,D,20170407,000000,16.5644,16.6264,16.2265,16.422,101307.13083621,0
+HLNE.US,D,20170410,000000,16.5105,16.5557,16.1988,16.3336,128844.39433436,0
+HLNE.US,D,20170411,000000,16.2441,16.5095,16.0221,16.2893,113539.69594878,0
+HLNE.US,D,20170412,000000,16.3336,16.5959,16.1587,16.3423,27552.527492554,0
+HLNE.US,D,20170413,000000,16.2972,16.8307,16.1193,16.5744,103965.10106115,0
+HLNE.US,D,20170417,000000,16.4564,16.8063,16.3266,16.4485,60621.462561455,0
+HLNE.US,D,20170418,000000,16.4485,16.6264,16.1724,16.369,66808.468291796,0
+HLNE.US,D,20170419,000000,16.5183,16.7325,16.1724,16.4485,124521.63112014,0
+HLNE.US,D,20170420,000000,16.4652,16.8878,16.3149,16.5105,73854.328107073,0
+HLNE.US,D,20170421,000000,16.6352,16.759,16.3246,16.4318,28969.026172922,0
+HLNE.US,D,20170424,000000,16.4652,16.7226,16.2716,16.5016,101208.42367241,0
+HLNE.US,D,20170425,000000,16.5458,16.7777,16.3336,16.5644,66894.964260065,0
+HLNE.US,D,20170426,000000,16.6264,16.7069,16.2893,16.5881,44368.361323787,0
+HLNE.US,D,20170427,000000,16.4397,16.7139,16.4131,16.6529,63823.848586682,0
+HLNE.US,D,20170428,000000,16.6185,16.9124,16.4652,16.6608,93738.224812809,0
+HLNE.US,D,20170501,000000,16.6805,16.9998,16.4652,16.8397,30054.804974611,0
+HLNE.US,D,20170502,000000,16.2893,16.9998,16.2893,16.9124,149249.30204897,0
+HLNE.US,D,20170503,000000,16.8681,17.1355,16.3109,16.823,111175.81201596,0
+HLNE.US,D,20170504,000000,16.8397,17.7831,16.6116,17.2043,202810.65840037,0
+HLNE.US,D,20170505,000000,16.9211,17.6857,16.9124,17.1886,190584.19888556,0
+HLNE.US,D,20170508,000000,17.1168,17.6789,16.7139,17.2847,191235.46264666,0
+HLNE.US,D,20170509,000000,17.214,17.6258,17.1079,17.4381,202788.27120859,0
+HLNE.US,D,20170510,000000,17.2651,17.6062,17.2593,17.3565,43470.838453037,0
+HLNE.US,D,20170511,000000,17.4381,17.8979,17.1973,17.5796,99954.740932325,0
+HLNE.US,D,20170512,000000,17.4548,17.6503,17.275,17.5325,62857.128941316,0
+HLNE.US,D,20170515,000000,17.6946,17.9461,17.4529,17.7741,95130.301102136,0
+HLNE.US,D,20170516,000000,17.8028,17.9423,17.5599,17.7928,299378.82777503,0
+HLNE.US,D,20170517,000000,17.7564,17.9511,17.6159,17.669,55776.670738732,0
+HLNE.US,D,20170518,000000,17.4381,17.6356,16.7679,16.9448,118540.18051439,0
+HLNE.US,D,20170519,000000,16.9124,17.8115,16.9124,17.3929,278974.93766005,0
+HLNE.US,D,20170522,000000,17.4115,17.9658,17.4115,17.7928,93908.163950469,0
+HLNE.US,D,20170523,000000,17.8115,18.1918,17.7064,17.8252,49044.231608478,0
+HLNE.US,D,20170524,000000,17.73,18.7285,17.73,18.4159,80956.155901818,0
+HLNE.US,D,20170525,000000,18.3687,18.866,18.2381,18.4699,107229.56066361,0
+HLNE.US,D,20170526,000000,18.8257,18.9495,17.8371,18.2007,104570.57283904,0
+HLNE.US,D,20170530,000000,18.0709,18.3697,17.8115,18.0071,82011.406714708,0
+HLNE.US,D,20170531,000000,17.9697,18.9151,17.8292,18.0071,155785.34445128,0
+HLNE.US,D,20170601,000000,18.0709,18.7539,17.8558,18.2478,90759.710705456,0
+HLNE.US,D,20170602,000000,18.4552,18.6921,18.182,18.6832,51936.249747561,0
+HLNE.US,D,20170605,000000,18.6921,18.6921,18.2105,18.6744,43638.742391443,0
+HLNE.US,D,20170606,000000,18.6921,18.6921,17.9609,18.3186,49016.756418557,0
+HLNE.US,D,20170607,000000,18.2568,18.6921,18.122,18.6017,54572.850380344,0
+HLNE.US,D,20170608,000000,18.3697,18.9623,18.3226,18.5927,59410.519005681,0
+HLNE.US,D,20170609,000000,18.7185,18.8847,18.3275,18.4502,94423.069361579,0
+HLNE.US,D,20170612,000000,18.7795,19.0212,17.8292,18.353,224687.01517518,0
+HLNE.US,D,20170613,000000,18.2912,18.7539,18.2204,18.6204,395511.46450948,0
+HLNE.US,D,20170614,000000,18.5476,18.8257,18.2204,18.6645,219132.95641266,0
+HLNE.US,D,20170615,000000,18.6291,19.3691,18.4866,19.2089,219343.59953538,0
+HLNE.US,D,20170616,000000,19.2513,19.5814,18.3973,18.9239,960537.72763367,0
+HLNE.US,D,20170619,000000,19.0831,19.5814,18.7008,19.5283,272476.54644394,0
+HLNE.US,D,20170620,000000,19.4752,19.6374,19.2787,19.4123,126398.08483178,0
+HLNE.US,D,20170621,000000,19.6776,19.9745,19.0694,19.3072,176688.87598296,0
+HLNE.US,D,20170622,000000,19.3986,19.9342,19.1834,19.5441,305254.44801962,0
+HLNE.US,D,20170623,000000,19.66,19.8054,18.9515,19.5715,1891627.1396702,0
+HLNE.US,D,20170626,000000,19.3818,19.9656,19.1569,19.8054,235919.27985471,0
+HLNE.US,D,20170627,000000,19.8909,20.0098,19.3023,19.6079,241192.48112028,0
+HLNE.US,D,20170628,000000,19.7023,19.8802,19.6079,19.7317,174231.37288448,0
+HLNE.US,D,20170629,000000,19.8909,19.9273,19.5518,19.6933,234951.54260972,0
+HLNE.US,D,20170630,000000,19.7317,19.9558,19.5165,19.7317,163737.88553394,0
+HLNE.US,D,20170703,000000,19.8595,20.3616,19.8595,20.3155,64721.371457432,0
+HLNE.US,D,20170705,000000,20.4747,20.4747,19.6482,20.2614,122201.50397126,0
+HLNE.US,D,20170706,000000,21.5369,21.5369,19.5715,19.833,113213.04646861,0
+HLNE.US,D,20170707,000000,19.7317,20.1003,19.6953,19.9174,161363.82560484,0
+HLNE.US,D,20170710,000000,19.8683,20.11,19.5982,19.8497,207657.48542235,0
+HLNE.US,D,20170711,000000,19.7779,19.9656,19.3661,19.6757,174942.67502354,0
+HLNE.US,D,20170712,000000,19.6933,20.3439,19.3818,19.8398,208046.20847976,0
+HLNE.US,D,20170713,000000,19.884,20.0786,19.435,19.6856,120605.9077566,0
+HLNE.US,D,20170714,000000,19.6364,19.8281,19.4909,19.5254,67936.986277807,0
+HLNE.US,D,20170717,000000,19.6433,19.6433,19.2463,19.5715,199632.69476619,0
+HLNE.US,D,20170718,000000,19.5165,20.1003,19.3986,19.5518,158041.36282367,0
+HLNE.US,D,20170719,000000,19.6512,20.0285,19.6177,19.9843,139206.61133306,0
+HLNE.US,D,20170720,000000,19.9273,20.0836,19.5795,19.8398,77881.987429555,0
+HLNE.US,D,20170721,000000,20.002,20.1523,19.6679,19.8762,155706.98928002,0
+HLNE.US,D,20170724,000000,19.8762,20.1346,19.2934,20.0836,315893.45211677,0
+HLNE.US,D,20170725,000000,20.1897,20.7027,19.9174,20.568,129454.95411039,0
+HLNE.US,D,20170726,000000,20.5945,20.907,20.2781,20.7027,297115.68620526,0
+HLNE.US,D,20170727,000000,20.7548,20.9532,20.1621,20.3696,109760.33093522,0
+HLNE.US,D,20170728,000000,20.3252,20.6554,20.2221,20.3155,98315.38793371,0
+HLNE.US,D,20170731,000000,20.3616,20.3696,19.8398,20.1523,105055.96786097,0
+HLNE.US,D,20170801,000000,20.2692,20.4147,19.884,20.1974,135077.19204791,0
+HLNE.US,D,20170802,000000,20.2348,20.5405,19.3661,19.4811,172717.18463995,0
+HLNE.US,D,20170803,000000,19.4173,19.6679,19.2119,19.4271,210847.66025206,0
+HLNE.US,D,20170804,000000,19.5518,19.8241,19.3818,19.4909,181184.63113372,0
+HLNE.US,D,20170807,000000,19.5618,20.0472,19.2934,19.8241,178296.68339314,0
+HLNE.US,D,20170808,000000,20.5032,20.5032,19.4271,20.172,254816.10492255,0
+HLNE.US,D,20170809,000000,20.2869,20.6377,19.7416,20.1897,322560.76487091,0
+HLNE.US,D,20170810,000000,20.1444,20.284,19.833,20.0374,140326.98852206,0
+HLNE.US,D,20170811,000000,20.2171,20.2171,19.8153,20.1444,142562.65490193,0
+HLNE.US,D,20170814,000000,20.3056,20.6024,20.1974,20.4648,267882.08412939,0
+HLNE.US,D,20170815,000000,20.5867,21.4997,20.5129,21.0427,729117.2557286,0
+HLNE.US,D,20170816,000000,21.1772,21.1949,20.2968,20.568,332228.97892421,0
+HLNE.US,D,20170817,000000,20.5945,20.907,19.9656,20.0914,263445.34975698,0
+HLNE.US,D,20170818,000000,20.0374,20.457,19.9558,20.172,222530.72156621,0
+HLNE.US,D,20170821,000000,20.2171,20.4648,20.0472,20.2348,193400.91465226,0
+HLNE.US,D,20170822,000000,20.2348,20.3155,20.0737,20.2074,154218.24102615,0
+HLNE.US,D,20170823,000000,20.1003,20.3696,20.0649,20.0914,97440.252254747,0
+HLNE.US,D,20170824,000000,20.2348,20.5129,20.11,20.3352,150166.15931263,0
+HLNE.US,D,20170825,000000,20.3882,20.8451,19.1657,20.568,162981.80901131,0
+HLNE.US,D,20170828,000000,20.568,20.7282,20.3056,20.5306,243846.38094672,0
+HLNE.US,D,20170829,000000,20.4383,20.629,20.2348,20.3616,152208.48176342,0
+HLNE.US,D,20170830,000000,20.4747,20.7459,20.1003,20.6831,264136.2999035,0
+HLNE.US,D,20170831,000000,20.6928,21.1901,20.6731,21.0328,212050.46301082,0
+HLNE.US,D,20170901,000000,20.9699,21.4014,20.8126,21.0682,154659.87926415,0
+HLNE.US,D,20170905,000000,20.9896,21.2136,20.6477,20.7725,133782.80532274,0
+HLNE.US,D,20170906,000000,20.7105,20.8608,20.5405,20.8088,144104.31833638,0
+HLNE.US,D,20170907,000000,20.7282,21.0063,20.4108,20.4482,105369.388546,0
+HLNE.US,D,20170908,000000,20.2171,20.6634,20.1974,20.2428,75783.696999298,0
+HLNE.US,D,20170911,000000,20.397,20.6024,20.3439,20.457,73288.542714628,0
+HLNE.US,D,20170912,000000,20.5591,20.7027,20.4147,20.6731,102581.16556884,0
+HLNE.US,D,20170913,000000,20.5867,20.8176,20.4383,20.6554,86088.928418899,0
+HLNE.US,D,20170914,000000,20.6781,21.1508,20.626,21.1036,130993.56474596,0
+HLNE.US,D,20170915,000000,21.1036,21.3846,20.8677,21.366,266779.00613405,0
+HLNE.US,D,20170918,000000,21.4849,21.8288,20.9876,21.6549,130823.62560829,0
+HLNE.US,D,20170919,000000,21.5743,22.1177,21.5016,22.0804,275444.88455504,0
+HLNE.US,D,20170920,000000,21.9252,22.6946,21.9252,22.442,397830.57405872,0
+HLNE.US,D,20170921,000000,22.4253,22.903,22.16,22.7034,68127.277408,0
+HLNE.US,D,20170922,000000,22.6946,22.9973,22.5246,22.84,104112.65300702,0
+HLNE.US,D,20170925,000000,23.3638,23.3638,22.6946,22.8853,154038.12589222,0
+HLNE.US,D,20170926,000000,23.014,23.5083,22.9207,23.1112,182218.51235445,0
+HLNE.US,D,20170927,000000,23.2734,24.0311,23.2734,23.6705,266348.56149196,0
+HLNE.US,D,20170928,000000,23.7726,23.8709,23.2557,23.7628,101569.67153989,0
+HLNE.US,D,20170929,000000,23.8808,24.3416,23.7726,24.2757,446679.42653887,0
+HLNE.US,D,20171002,000000,24.4487,25.0009,23.9888,24.7386,510349.61758192,0
+HLNE.US,D,20171003,000000,24.8202,25.6261,24.604,24.8202,333232.33215613,0
+HLNE.US,D,20171004,000000,24.9175,25.0296,24.4301,24.5205,115848.62950176,0
+HLNE.US,D,20171005,000000,23.1644,24.144,23.0553,23.9259,370395.07052325,0
+HLNE.US,D,20171006,000000,23.8895,25.7881,23.8895,24.1156,134316.02752714,0
+HLNE.US,D,20171009,000000,24.2591,24.378,24.0311,24.1539,54264.517693453,0
+HLNE.US,D,20171010,000000,24.3416,24.7219,24.1785,24.4144,72823.499685225,0
+HLNE.US,D,20171011,000000,24.3603,24.6944,24.3229,24.4144,82993.390354474,0
+HLNE.US,D,20171012,000000,24.3131,24.6483,24.0154,24.5402,75865.104969435,0
+HLNE.US,D,20171013,000000,24.5579,24.6393,24.2482,24.5205,80519.605661964,0
+HLNE.US,D,20171016,000000,24.5038,24.7484,24.3416,24.6207,66921.42185036,0
+HLNE.US,D,20171017,000000,24.6129,24.7386,24.2138,24.2591,100098.22247969,0
+HLNE.US,D,20171018,000000,24.3603,24.4585,24.144,24.3966,79498.953236384,0
+HLNE.US,D,20171019,000000,24.2315,24.5853,23.9967,24.3043,59609.968532514,0
+HLNE.US,D,20171020,000000,24.4861,24.5952,24.1156,24.4144,116238.37015879,0
+HLNE.US,D,20171023,000000,24.5755,24.9175,23.9711,24.0154,68704.25639634,0
+HLNE.US,D,20171024,000000,24.0498,24.7386,24.0065,24.5666,121533.95861615,0
+HLNE.US,D,20171025,000000,24.4861,24.6207,23.9711,24.2315,115454.81844623,0
+HLNE.US,D,20171026,000000,24.3515,24.7651,24.3515,24.6944,93293.533775941,0
+HLNE.US,D,20171027,000000,24.9568,25.0119,24.9568,24.9568,87159.443226188,0
+HLNE.US,D,20171030,000000,24.5952,24.9086,24.4144,24.8654,149495.56115864,0
+HLNE.US,D,20171031,000000,24.8654,25.2093,24.7917,24.8576,91414.027265425,0
+HLNE.US,D,20171101,000000,25.0993,25.0993,24.4054,24.9018,79842.901910209,0
+HLNE.US,D,20171102,000000,24.9469,25.3263,24.1962,25.1367,60851.440077088,0
+HLNE.US,D,20171103,000000,25.1454,25.6977,24.3043,25.4639,94553.322113797,0
+HLNE.US,D,20171106,000000,25.4983,25.5562,24.3622,24.7022,385534.9177693,0
+HLNE.US,D,20171107,000000,24.0498,26.3227,24.0498,25.9247,256843.16337894,0
+HLNE.US,D,20171108,000000,26.1341,28.2193,26.1341,27.7761,497273.46237883,0
+HLNE.US,D,20171109,000000,27.6051,28.0394,26.4751,27.7604,159762.12379242,0
+HLNE.US,D,20171110,000000,27.6945,28.1662,27.6945,28.0012,64283.803617951,0
+HLNE.US,D,20171113,000000,27.8675,28.2106,27.6258,28.1495,72864.203670293,0
+HLNE.US,D,20171114,000000,27.9403,28.6803,27.9403,28.5809,107547.05174715,0
+HLNE.US,D,20171115,000000,28.4355,29.1617,28.3559,29.0703,209825.99022686,0
+HLNE.US,D,20171116,000000,29.2591,30.1385,29.1794,29.6304,219480.97548499,0
+HLNE.US,D,20171117,000000,29.542,29.8477,28.7952,28.9338,217068.24677008,0
+HLNE.US,D,20171120,000000,29.09,29.4949,28.9338,29.3622,87281.555181392,0
+HLNE.US,D,20171121,000000,29.5941,30.1288,29.3249,30.0648,180120.22192419,0
+HLNE.US,D,20171122,000000,30.1739,30.3322,29.8929,29.9214,65301.403244652,0
+HLNE.US,D,20171124,000000,30.1111,30.281,29.7819,30.0815,30562.587188337,0
+HLNE.US,D,20171127,000000,30.0914,30.1642,29.7022,29.9646,151268.21970834,0
+HLNE.US,D,20171128,000000,29.9735,31.2756,29.9646,30.9778,348580.78732565,0
+HLNE.US,D,20171129,000000,30.8255,31.4564,30.7784,31.0585,131728.27167643,0
+HLNE.US,D,20171130,000000,31.3031,31.7472,30.9227,31.1665,146611.68381656,0
+HLNE.US,D,20171201,000000,31.2304,31.6008,30.0275,31.3217,164767.69635616,0
+HLNE.US,D,20171204,000000,31.6913,31.8642,28.5378,30.5346,136780.653823,0
+HLNE.US,D,20171205,000000,30.7331,31.7385,30.5788,31.1134,137889.8374161,0
+HLNE.US,D,20171206,000000,31.0505,31.312,29.1254,30.7498,106788.94002525,0
+HLNE.US,D,20171207,000000,30.7597,31.3217,30.5709,30.7056,110605.95622501,0
+HLNE.US,D,20171208,000000,30.85,31.646,30.4944,31.2854,85214.810339562,0
+HLNE.US,D,20171211,000000,31.2943,31.5016,31.1036,31.4632,76608.970296553,0
+HLNE.US,D,20171212,000000,31.5115,31.8082,31.1665,31.2127,99425.58912644,0
+HLNE.US,D,20171213,000000,31.2127,31.4249,30.1906,30.3184,262617.02366085,0
+HLNE.US,D,20171214,000000,30.5395,31.0398,30.2122,30.4039,212087.09659738,0
+HLNE.US,D,20171215,000000,30.4854,30.9257,30.4854,30.7213,286178.52541748,0
+HLNE.US,D,20171218,000000,31.0044,31.987,30.8146,31.6303,177195.64059706,0
+HLNE.US,D,20171219,000000,31.6588,31.8681,31.2224,31.2491,73403.531472446,0
+HLNE.US,D,20171220,000000,31.2588,31.2588,30.4854,30.8766,97761.813736785,0
+HLNE.US,D,20171221,000000,30.912,31.5773,30.459,31.3227,147158.1348161,0
+HLNE.US,D,20171222,000000,31.3777,32.1305,31.0682,31.759,88517.938727833,0
+HLNE.US,D,20171226,000000,31.8386,32.0687,31.2903,31.7777,77841.283444487,0
+HLNE.US,D,20171227,000000,31.8219,32.2416,31.2392,31.2668,163494.67922316,0
+HLNE.US,D,20171228,000000,31.3591,31.987,30.8146,31.0859,183881.27014448,0
+HLNE.US,D,20171229,000000,31.1576,32.73,30.9484,32.1678,295906.77784874,0
+HLNE.US,D,20180102,000000,32.2416,33.3403,31.8485,32.1591,128168.70818223,0
+HLNE.US,D,20180103,000000,32.33,32.905,31.7227,31.7777,125576.88193302,0
+HLNE.US,D,20180104,000000,32.0214,32.213,31.4495,31.7041,88070.194892085,0
+HLNE.US,D,20180105,000000,31.649,32.6582,31.4652,31.8121,102524.17998974,0
+HLNE.US,D,20180108,000000,31.7325,32.3123,31.4298,32.0687,94208.355840345,0
+HLNE.US,D,20180109,000000,32.2494,34.039,32.2494,33.64,230233.95074034,0
+HLNE.US,D,20180110,000000,33.5574,33.9779,33.1024,33.2194,64839.413014129,0
+HLNE.US,D,20180111,000000,33.3303,33.7401,32.7398,32.8686,53203.161282805,0
+HLNE.US,D,20180112,000000,32.896,33.8197,32.6847,33.6006,95327.715429716,0
+HLNE.US,D,20180116,000000,34.2305,34.8389,33.4905,33.5319,92763.36437043,0
+HLNE.US,D,20180117,000000,33.7058,34.0664,32.899,33.9779,86650.643412838,0
+HLNE.US,D,20180118,000000,33.9495,34.3937,33.5219,34.0576,37842.494917754,0
+HLNE.US,D,20180119,000000,33.9779,35.0845,31.5813,34.7868,42745.289919199,0
+HLNE.US,D,20180122,000000,34.5864,35.3026,34.4959,35.3026,98965.634095172,0
+HLNE.US,D,20180123,000000,35.3587,36.3493,35.0108,36.2755,132786.57528821,0
+HLNE.US,D,20180124,000000,36.3306,36.6303,35.0404,35.402,83460.46858313,0
+HLNE.US,D,20180125,000000,35.5493,36.3277,35.0668,35.6397,90679.320334946,0
+HLNE.US,D,20180126,000000,35.8412,36.7482,34.9931,35.3126,97128.866768977,0
+HLNE.US,D,20180129,000000,35.2015,35.7843,34.6128,34.8212,102916.97344565,0
+HLNE.US,D,20180130,000000,34.5568,34.8035,33.1574,34.3583,109214.89753531,0
+HLNE.US,D,20180131,000000,34.4035,34.9853,33.7401,33.8866,65171.150492435,0
+HLNE.US,D,20180201,000000,33.7156,34.5047,33.3303,34.3033,74998.110087486,0
+HLNE.US,D,20180202,000000,33.9779,34.2247,33.2636,33.4307,39717.931029764,0
+HLNE.US,D,20180205,000000,33.0011,33.7765,32.7496,32.8125,121648.94737397,0
+HLNE.US,D,20180206,000000,31.5773,32.5688,27.7427,31.9969,121897.24168288,0
+HLNE.US,D,20180207,000000,32.0941,34.0654,31.3591,33.8866,139033.61939652,0
+HLNE.US,D,20180208,000000,34.0477,34.2502,31.8848,32.0597,203272.6486309,0
+HLNE.US,D,20180209,000000,32.4666,33.0876,29.142,31.9683,127936.69546735,0
+HLNE.US,D,20180212,000000,32.0854,33.1574,31.5516,32.6131,108942.18083534,0
+HLNE.US,D,20180213,000000,32.4666,33.2095,32.2769,32.6759,68721.555589994,0
+HLNE.US,D,20180214,000000,32.56,34.5941,32.3497,34.4133,106893.7527868,0
+HLNE.US,D,20180215,000000,34.5313,34.5313,33.3943,34.1686,118586.99009722,0
+HLNE.US,D,20180216,000000,34.03,34.1775,33.4307,33.4866,83193.857480934,0
+HLNE.US,D,20180220,000000,33.1751,33.5672,32.8125,32.958,35538.649362903,0
+HLNE.US,D,20180221,000000,32.9481,33.8384,32.6847,33.0011,48555.783787661,0
+HLNE.US,D,20180222,000000,32.8586,33.8768,32.73,32.8125,82649.441680649,0
+HLNE.US,D,20180223,000000,32.9844,34.2207,32.6847,33.1663,89776.709466063,0
+HLNE.US,D,20180226,000000,33.2783,34.5391,32.9393,34.1401,95822.268848292,0
+HLNE.US,D,20180227,000000,33.5219,33.8581,30.7213,30.9031,429032.21381264,0
+HLNE.US,D,20180228,000000,30.9031,32.1207,30.5395,31.759,506695.41732245,0
+HLNE.US,D,20180301,000000,32.4027,32.5404,31.141,31.6667,3129329.4952281,0
+HLNE.US,D,20180302,000000,31.1852,34.3662,30.7577,31.8308,771478.91058854,0
+HLNE.US,D,20180305,000000,31.8121,32.4489,31.4937,32.1777,246519.61516605,0
+HLNE.US,D,20180306,000000,32.1591,33.1918,31.8858,32.3841,235371.81125555,0
+HLNE.US,D,20180307,000000,32.2494,33.0876,31.649,32.7585,271200.47651206,0
+HLNE.US,D,20180308,000000,32.7123,32.9757,31.9487,32.73,242418.68867046,0
+HLNE.US,D,20180309,000000,32.8037,33.7401,32.6484,33.6203,262664.8508433,0
+HLNE.US,D,20180312,000000,33.5938,35.0305,33.5938,34.6285,217410.16024465,0
+HLNE.US,D,20180313,000000,34.6944,35.2398,34.1598,34.604,232591.7290754,0
+HLNE.US,D,20180314,000000,34.7995,34.7995,33.5672,33.7923,234954.59540861,0
+HLNE.US,D,20180315,000000,33.7411,35.1572,33.1466,33.2666,186226.83728403,0
+HLNE.US,D,20180316,000000,33.4297,34.8447,33.1938,34.4989,758419.03697945,0
+HLNE.US,D,20180319,000000,34.3435,34.4075,33.1466,33.6203,121997.98404592,0
+HLNE.US,D,20180320,000000,33.8021,34.5264,33.4758,34.1244,86834.82894527,0
+HLNE.US,D,20180321,000000,34.0409,35.1828,34.0046,34.8094,128153.44418783,0
+HLNE.US,D,20180322,000000,34.491,34.946,33.5574,33.7313,132443.64421401,0
+HLNE.US,D,20180323,000000,33.9318,34.9744,33.4661,33.5849,202814.72879888,0
+HLNE.US,D,20180326,000000,34.096,35.1828,34.031,34.9647,130713.72484861,0
+HLNE.US,D,20180327,000000,35.0915,35.0915,33.9151,34.2237,163928.17666414,0
+HLNE.US,D,20180328,000000,34.2777,34.7445,33.2223,33.2567,222801.40306692,0
+HLNE.US,D,20180329,000000,33.4484,34.1628,33.0847,33.9956,358801.55797624,0
+HLNE.US,D,20180402,000000,33.7058,34.5617,32.6896,33.3393,168352.69984102,0
+HLNE.US,D,20180403,000000,33.5034,33.8257,32.0106,33.7058,161882.80141447,0
+HLNE.US,D,20180404,000000,33.2666,34.491,33.2666,34.3888,119462.12577619,0
+HLNE.US,D,20180405,000000,34.6256,34.9283,33.75,34.4713,223662.29235111,0
+HLNE.US,D,20180406,000000,34.096,34.7366,33.4945,33.7677,254454.85705507,0
+HLNE.US,D,20180409,000000,33.9879,34.8909,33.4011,34.3888,135591.0798594,0
+HLNE.US,D,20180410,000000,34.8261,35.1386,34.1628,34.9547,146941.38609561,0
+HLNE.US,D,20180411,000000,35.8599,36.1233,33.8257,35.8599,135550.37587432,0
+HLNE.US,D,20180412,000000,36.0426,36.2048,35.2831,35.7576,281375.45517945,0
+HLNE.US,D,20180413,000000,35.9395,35.9395,34.2738,35.2093,142800.77321457,0
+HLNE.US,D,20180416,000000,35.5198,36.0239,35.1739,35.8422,75035.761273673,0
+HLNE.US,D,20180417,000000,36.078,36.4692,34.9194,35.8786,177680.01801936,0
+HLNE.US,D,20180418,000000,35.9592,36.2412,35.3754,36.1144,144673.1565277,0
+HLNE.US,D,20180419,000000,36.0339,36.929,36.0339,36.7089,77933.885010517,0
+HLNE.US,D,20180420,000000,36.5537,36.8917,36.2608,36.6893,122556.64624098,0
+HLNE.US,D,20180423,000000,36.7738,37.6297,36.7738,37.2533,123381.91953823,0
+HLNE.US,D,20180424,000000,37.4037,37.8862,37.0067,37.3586,188994.70826866,0
+HLNE.US,D,20180425,000000,37.2819,37.8116,36.4692,37.4126,218613.98060304,0
+HLNE.US,D,20180426,000000,37.4844,38.0395,35.6869,37.6583,159793.66938085,0
+HLNE.US,D,20180427,000000,37.7407,38.2134,37.4744,37.9698,131930.77400214,0
+HLNE.US,D,20180430,000000,38.0316,38.7078,37.9747,38.2134,215247.76103791,0
+HLNE.US,D,20180501,000000,38.3531,38.3531,37.6111,37.7791,174800.21107581,0
+HLNE.US,D,20180502,000000,37.8203,38.9977,37.671,38.6891,126173.19531428,0
+HLNE.US,D,20180503,000000,38.6704,39.4467,38.3314,39.2915,121675.40496425,0
+HLNE.US,D,20180504,000000,39.0744,40.2958,38.7579,39.9588,93874.583162787,0
+HLNE.US,D,20180507,000000,40.0699,40.8628,39.8595,40.7263,80835.061546241,0
+HLNE.US,D,20180508,000000,40.8157,41.027,40.3351,40.6722,93808.439187051,0
+HLNE.US,D,20180509,000000,40.7076,41.1645,39.6315,40.8441,108076.20355302,0
+HLNE.US,D,20180510,000000,40.735,41.593,40.3351,41.2471,114312.05406545,0
+HLNE.US,D,20180511,000000,41.1822,41.9399,40.1523,41.8052,176382.57849533,0
+HLNE.US,D,20180514,000000,41.7875,42.2199,41.0083,41.2648,242900.01329389,0
+HLNE.US,D,20180515,000000,41.083,41.7591,40.4609,40.7076,162181.97570472,0
+HLNE.US,D,20180516,000000,40.8058,41.474,40.7076,41.1281,198473.64879137,0
+HLNE.US,D,20180517,000000,41.2097,42.4322,41.0918,41.5674,176857.797521,0
+HLNE.US,D,20180518,000000,41.7591,42.3781,41.2372,42.1413,147007.53007136,0
+HLNE.US,D,20180521,000000,42.2691,42.9707,42.1158,42.6799,139125.20336292,0
+HLNE.US,D,20180522,000000,42.8254,43.2459,42.4145,42.4872,121762.91853215,0
+HLNE.US,D,20180523,000000,42.2976,42.7987,42.1158,42.2779,140199.78856873,0
+HLNE.US,D,20180524,000000,42.388,42.6632,41.7777,42.1855,117415.73292689,0
+HLNE.US,D,20180525,000000,42.2219,42.2219,41.5851,41.7689,136896.66018045,0
+HLNE.US,D,20180529,000000,41.484,42.4508,41.0554,41.4643,278394.90587284,0
+HLNE.US,D,20180530,000000,41.8229,43.3932,41.7246,42.5698,223406.8748448,0
+HLNE.US,D,20180531,000000,42.5531,43.3471,42.1777,42.6986,150003.34337236,0
+HLNE.US,D,20180601,000000,42.8351,44.3514,42.8254,44.1834,161870.59021894,0
+HLNE.US,D,20180604,000000,44.2886,44.5234,43.6773,44.0213,176649.18959752,0
+HLNE.US,D,20180605,000000,44.1667,45.3371,44.1667,44.3317,160813.30420681,0
+HLNE.US,D,20180606,000000,44.3867,45.5003,44.1667,44.5234,151066.73498226,0
+HLNE.US,D,20180607,000000,45.6555,47.4833,43.2734,44.7062,420379.56418679,0
+HLNE.US,D,20180608,000000,44.7809,44.8714,43.9741,44.7062,201635.33083154,0
+HLNE.US,D,20180611,000000,45.1838,45.1838,43.7648,43.7648,182368.09949958,0
+HLNE.US,D,20180612,000000,43.696,44.0301,42.7349,43.2184,196986.93573676,0
+HLNE.US,D,20180613,000000,43.1555,44.3239,41.4927,43.3638,337061.5595514,0
+HLNE.US,D,20180614,000000,43.4562,43.4935,42.73,43.0454,180269.80906932,0
+HLNE.US,D,20180615,000000,42.614,43.0454,42.2563,42.4115,253190.99831871,0
+HLNE.US,D,20180618,000000,42.2936,43.0356,42.1826,42.7064,168866.58765252,0
+HLNE.US,D,20180619,000000,42.4302,43.0218,41.9734,42.4942,179444.53577207,0
+HLNE.US,D,20180620,000000,42.5865,43.238,42.044,42.1826,208931.52015499,0
+HLNE.US,D,20180621,000000,42.275,42.7064,41.9911,42.275,214058.18707429,0
+HLNE.US,D,20180622,000000,42.3584,43.1279,41.7433,43.0817,544672.23539092,0
+HLNE.US,D,20180625,000000,43.1279,43.6163,42.1011,42.5236,171571.36746028,0
+HLNE.US,D,20180626,000000,42.5865,43.641,42.5776,43.5417,193010.15639561,0
+HLNE.US,D,20180627,000000,43.3382,44.2572,43.2292,43.4109,190851.82758738,0
+HLNE.US,D,20180628,000000,43.2557,44.6954,41.6687,44.5863,167994.50477243,0
+HLNE.US,D,20180629,000000,44.7141,44.834,43.8286,43.9987,229037.25357934,0
+HLNE.US,D,20180702,000000,44.1019,44.7523,43.7068,44.7436,162165.69411069,0
+HLNE.US,D,20180703,000000,44.6698,45.1838,43.7775,44.0251,110829.82814287,0
+HLNE.US,D,20180705,000000,44.32,44.8517,43.8906,44.779,140838.84113428,0
+HLNE.US,D,20180706,000000,44.8251,45.8255,44.5961,45.2644,95024.470740959,0
+HLNE.US,D,20180709,000000,45.4569,46.366,45.1072,45.8599,173097.76690033,0
+HLNE.US,D,20180710,000000,45.9443,46.4299,45.5405,46.0151,177838.76356114,0
+HLNE.US,D,20180711,000000,45.6338,50.0707,45.1454,45.2722,158132.94679007,0
+HLNE.US,D,20180712,000000,45.7234,45.9994,44.8064,45.5022,105040.70386658,0
+HLNE.US,D,20180713,000000,45.4128,45.971,45.0089,45.1553,82332.968196745,0
+HLNE.US,D,20180716,000000,45.2811,45.971,45.2811,45.9346,57539.153292178,0
+HLNE.US,D,20180717,000000,45.8166,46.8986,45.7881,46.6687,90116.58774138,0
+HLNE.US,D,20180718,000000,46.7423,48.0444,46.2539,47.7861,142390.68056501,0
+HLNE.US,D,20180719,000000,47.6131,48.411,47.1089,47.3301,158768.94655675,0
+HLNE.US,D,20180720,000000,47.2543,48.0444,46.6873,46.9615,232635.48585935,0
+HLNE.US,D,20180723,000000,46.9173,47.4656,46.7149,47.0165,170737.95336602,0
+HLNE.US,D,20180724,000000,47.1826,47.5039,45.5886,45.8422,127345.47008423,0
+HLNE.US,D,20180725,000000,45.5307,46.6785,45.4482,45.8509,153774.56758891,0
+HLNE.US,D,20180726,000000,45.8696,46.5311,45.4482,45.8352,157020.71039808,0
+HLNE.US,D,20180727,000000,45.9257,45.9346,44.5302,45.0363,120859.29006365,0
+HLNE.US,D,20180730,000000,45.117,45.3941,44.1205,44.6797,160914.04656984,0
+HLNE.US,D,20180731,000000,44.7887,45.2958,44.1844,44.9165,123904.96574635,0
+HLNE.US,D,20180801,000000,44.9342,46.0957,44.4211,45.2123,126282.07847433,0
+HLNE.US,D,20180802,000000,45.0463,45.4482,44.6138,44.8251,146246.36555058,0
+HLNE.US,D,20180803,000000,44.9627,45.0885,43.6036,43.7678,148038.35849319,0
+HLNE.US,D,20180806,000000,43.8433,44.3377,42.8892,44.1391,212228.54294549,0
+HLNE.US,D,20180807,000000,40.1013,43.1279,38.3942,41.2834,640090.51718742,0
+HLNE.US,D,20180808,000000,41.139,43.0356,41.1291,42.8725,185056.59771332,0
+HLNE.US,D,20180809,000000,42.7614,42.7614,41.8376,42.6238,204977.12800563,0
+HLNE.US,D,20180810,000000,42.4655,43.8669,42.1738,42.4479,124465.66314067,0
+HLNE.US,D,20180813,000000,42.4479,42.9275,42.1905,42.5138,95252.41305734,0
+HLNE.US,D,20180814,000000,42.6612,43.5152,42.2553,43.3195,121423.04025684,0
+HLNE.US,D,20180815,000000,43.183,43.3569,42.1571,42.6052,148896.19497851,0
+HLNE.US,D,20180816,000000,42.7977,43.3068,42.336,42.7231,118083.278282,0
+HLNE.US,D,20180817,000000,42.6612,43.8336,42.4755,43.1378,157215.07192678,0
+HLNE.US,D,20180820,000000,43.2469,43.4729,42.614,42.7977,98058.952827781,0
+HLNE.US,D,20180821,000000,42.9363,43.2794,42.3407,42.5039,132452.80261064,0
+HLNE.US,D,20180822,000000,42.331,42.7977,42.0539,42.614,131941.96759804,0
+HLNE.US,D,20180823,000000,42.5953,42.788,42.3674,42.3674,97480.956239815,0
+HLNE.US,D,20180824,000000,42.3948,42.784,42.3407,42.5138,98397.813503473,0
+HLNE.US,D,20180827,000000,42.5776,44.1814,42.4588,43.9103,86533.619455767,0
+HLNE.US,D,20180828,000000,43.9613,44.4398,43.463,44.2089,112119.12686991,0
+HLNE.US,D,20180829,000000,44.1814,44.6138,43.752,44.5125,152583.97602567,0
+HLNE.US,D,20180830,000000,44.4861,44.7336,43.8433,44.2572,174309.72805574,0
+HLNE.US,D,20180831,000000,44.2375,44.8881,43.8237,44.7436,62125.474809718,0
+HLNE.US,D,20180904,000000,44.6502,45.5208,44.1019,45.1739,129747.00520325,0
+HLNE.US,D,20180905,000000,45.1739,45.1739,44.0251,44.5125,177401.19572165,0
+HLNE.US,D,20180906,000000,44.4861,44.5499,44.0635,44.4211,124375.0967739,0
+HLNE.US,D,20180907,000000,44.32,45.2565,44.1205,44.5038,94496.336534702,0
+HLNE.US,D,20180910,000000,44.7436,45.6584,44.6698,45.117,93488.912904268,0
+HLNE.US,D,20180911,000000,45.0276,45.4344,44.779,44.8704,45809.282395196,0
+HLNE.US,D,20180912,000000,44.8064,45.8599,44.4114,45.5966,222458.47199271,0
+HLNE.US,D,20180913,000000,42.4538,43.3658,41.9193,42.8311,1980136.9376012,0
+HLNE.US,D,20180914,000000,42.5,43.3569,42.5,42.8498,253721.16772423,0
+HLNE.US,D,20180917,000000,42.7113,43.2734,42.5,42.8794,457658.30891136,0
+HLNE.US,D,20180918,000000,42.9521,43.6999,42.7024,43.6517,236631.59959341,0
+HLNE.US,D,20180919,000000,43.5859,43.752,43.1555,43.2547,311318.32419513,0
+HLNE.US,D,20180920,000000,43.3658,43.6714,42.8115,42.9422,229521.63100164,0
+HLNE.US,D,20180921,000000,43.0081,43.9917,42.39,43.7078,444960.70076939,0
+HLNE.US,D,20180924,000000,43.7618,44.2031,42.9884,42.9884,261276.84495247,0
+HLNE.US,D,20180925,000000,43.1368,43.3569,42.1246,42.1698,304334.53795707,0
+HLNE.US,D,20180926,000000,42.2701,42.5334,41.6519,42.0293,173564.84512899,0
+HLNE.US,D,20180927,000000,42.0391,42.5472,41.1281,41.3482,187416.41124765,0
+HLNE.US,D,20180928,000000,41.2294,41.8623,40.7036,40.7861,316043.03926189,0
+HLNE.US,D,20181001,000000,40.9886,40.9886,39.5725,39.6374,179036.47832177,0
+HLNE.US,D,20181002,000000,39.6079,39.6816,37.9088,38.4649,193124.12755381,0
+HLNE.US,D,20181003,000000,38.5683,39.6895,38.523,39.4233,130144.88665729,0
+HLNE.US,D,20181004,000000,39.3406,39.5795,38.3019,38.8248,177978.17470999,0
+HLNE.US,D,20181005,000000,38.9003,38.9977,37.1934,37.6641,232775.91460783,0
+HLNE.US,D,20181008,000000,37.5649,37.73,35.7399,36.255,354880.74661457,0
+HLNE.US,D,20181009,000000,36.1547,36.6647,35.9228,36.3935,308519.92522169,0
+HLNE.US,D,20181010,000000,36.1252,36.2363,34.7543,34.7828,424952.65690918,0
+HLNE.US,D,20181011,000000,34.7356,35.5169,34.4783,34.7917,341576.64909508,0
+HLNE.US,D,20181012,000000,35.2506,35.7214,35.0394,35.6103,497556.35507505,0
+HLNE.US,D,20181015,000000,35.5365,36.2265,35.169,35.9602,265837.72647936,0
+HLNE.US,D,20181016,000000,36.3384,37.4234,36.0063,37.0274,225852.16674777,0
+HLNE.US,D,20181017,000000,36.9723,37.1275,36.5596,37.0745,129315.54296153,0
+HLNE.US,D,20181018,000000,36.929,37.2386,36.3758,36.4209,193939.2248548,0
+HLNE.US,D,20181019,000000,36.3935,36.6647,35.7017,35.9602,136636.15467602,0
+HLNE.US,D,20181022,000000,35.9965,37.0077,35.9965,36.366,136638.18987527,0
+HLNE.US,D,20181023,000000,35.9306,36.1301,34.8172,35.4069,106440.92095292,0
+HLNE.US,D,20181024,000000,35.3715,36.0063,33.3991,33.4915,188770.83635078,0
+HLNE.US,D,20181025,000000,33.9535,34.489,33.3904,34.2826,194642.38619684,0
+HLNE.US,D,20181026,000000,33.7785,34.6522,33.7588,34.3937,145626.64737791,0
+HLNE.US,D,20181029,000000,34.8261,35.6191,34.2738,34.4389,158861.54812279,0
+HLNE.US,D,20181030,000000,34.5411,34.773,34.2738,34.4486,196580.91348572,0
+HLNE.US,D,20181031,000000,34.8644,35.7399,34.3298,35.3538,204083.67553337,0
+HLNE.US,D,20181101,000000,33.1683,34.376,29.3032,30.4333,1322063.3998105,0
+HLNE.US,D,20181102,000000,30.5621,33.3363,30.5532,32.6169,982959.51780841,0
+HLNE.US,D,20181105,000000,32.6258,33.3452,32.1472,33.1073,238368.64215619,0
+HLNE.US,D,20181106,000000,33.5751,36.255,33.3717,35.7566,291270.59394949,0
+HLNE.US,D,20181107,000000,35.9228,36.3286,35.001,35.7753,182024.15082575,0
+HLNE.US,D,20181108,000000,35.7566,36.6234,35.232,35.7399,229315.05827742,0
+HLNE.US,D,20181109,000000,35.5651,36.1449,34.4389,34.8094,162280.6828685,0
+HLNE.US,D,20181112,000000,34.4783,34.6708,34.2384,34.2826,138803.64188089,0
+HLNE.US,D,20181113,000000,34.4389,34.662,33.9072,34.0429,167446.01857364,0
+HLNE.US,D,20181114,000000,34.1922,34.2482,33.3991,33.639,268042.86487041,0
+HLNE.US,D,20181115,000000,33.5388,34.5794,33.3815,34.5794,82629.089688115,0
+HLNE.US,D,20181116,000000,34.55,35.2968,34.5411,35.1868,125548.38914348,0
+HLNE.US,D,20181119,000000,35.2604,35.2604,34.1471,34.5794,92375.658912656,0
+HLNE.US,D,20181120,000000,34.2188,34.2188,33.3166,33.695,88952.453768436,0
+HLNE.US,D,20181121,000000,33.9535,34.5961,33.6587,34.4683,75115.134044555,0
+HLNE.US,D,20181123,000000,34.1274,34.947,33.6764,34.773,33902.349163167,0
+HLNE.US,D,20181126,000000,35.0668,35.4069,34.7169,35.3892,116395.08050131,0
+HLNE.US,D,20181127,000000,35.3066,35.3066,34.376,34.431,89026.738541184,0
+HLNE.US,D,20181128,000000,34.431,35.0394,34.089,35.001,172142.24085086,0
+HLNE.US,D,20181129,000000,34.7828,35.1602,34.2738,34.7259,208286.36199165,0
+HLNE.US,D,20181130,000000,34.5411,35.1327,34.4212,34.8359,156384.7106314,0
+HLNE.US,D,20181203,000000,35.4069,35.6938,35.0915,35.4069,394164.16260373,0
+HLNE.US,D,20181204,000000,35.2417,35.5169,33.7854,33.8217,102845.74147179,0
+HLNE.US,D,20181206,000000,33.3904,34.2738,32.4323,33.1516,240210.49748051,0
+HLNE.US,D,20181207,000000,33.178,34.376,32.1658,32.3408,140587.49402649,0
+HLNE.US,D,20181210,000000,32.3702,32.4725,31.6204,32.0176,204030.76035279,0
+HLNE.US,D,20181211,000000,32.3851,32.7653,31.4632,32.1374,249925.52111662,0
+HLNE.US,D,20181212,000000,32.5973,32.8459,31.9733,32.1472,94048.592698954,0
+HLNE.US,D,20181213,000000,32.3418,32.3802,31.4318,31.9429,251732.77805365,0
+HLNE.US,D,20181214,000000,31.6824,32.1374,31.3227,31.4593,184304.59158919,0
+HLNE.US,D,20181217,000000,31.2471,32.2583,31.0672,31.4151,187831.59189534,0
+HLNE.US,D,20181218,000000,31.5272,32.0637,31.4839,31.7021,180153.80271189,0
+HLNE.US,D,20181219,000000,31.6824,32.2858,30.9895,31.1832,153062.24785022,0
+HLNE.US,D,20181220,000000,31.0722,31.8967,30.8776,31.7679,185639.68229942,0
+HLNE.US,D,20181221,000000,31.7679,32.3035,31.4318,31.8042,609521.82440132,0
+HLNE.US,D,20181224,000000,31.5173,31.991,30.8864,31.1557,103570.272406,0
+HLNE.US,D,20181226,000000,31.3502,32.8744,30.0521,32.7683,160750.21302994,0
+HLNE.US,D,20181227,000000,32.2946,33.6487,32.0166,33.6292,214666.71165106,0
+HLNE.US,D,20181228,000000,33.75,34.4085,33.5378,33.8139,149498.61395751,0
+HLNE.US,D,20181231,000000,34.0281,34.2866,33.8139,34.2866,129477.34130218,0
+HLNE.US,D,20190102,000000,33.804,34.1686,32.953,33.5839,134360.80191071,0
+HLNE.US,D,20190103,000000,33.2587,34.8988,32.7782,33.3442,93616.112857605,0
+HLNE.US,D,20190104,000000,33.7048,34.6532,33.6193,34.2128,142378.46936949,0
+HLNE.US,D,20190107,000000,34.0822,34.6285,33.7313,33.8611,94768.03563503,0
+HLNE.US,D,20190108,000000,34.1686,34.5854,33.6674,33.75,126259.69128255,0
+HLNE.US,D,20190109,000000,33.7697,34.7514,33.3884,33.4621,128414.9672919,0
+HLNE.US,D,20190110,000000,33.298,33.9996,33.1034,33.804,116916.09151018,0
+HLNE.US,D,20190111,000000,33.6193,34.1775,32.953,33.0258,162914.64743594,0
+HLNE.US,D,20190114,000000,32.787,33.1536,32.2946,32.3969,178027.01949207,0
+HLNE.US,D,20190115,000000,32.3802,33.3068,32.2406,33.1574,62279.13235335,0
+HLNE.US,D,20190116,000000,33.2783,34.2325,33.2783,34.036,135522.9006844,0
+HLNE.US,D,20190117,000000,33.7598,33.7815,32.5914,32.7211,99612.827457754,0
+HLNE.US,D,20190118,000000,32.731,33.7942,32.504,33.6292,81592.155668507,0
+HLNE.US,D,20190122,000000,33.3442,33.4345,32.6936,33.3697,139018.35540212,0
+HLNE.US,D,20190123,000000,33.4719,33.7048,33.1369,33.5839,67353.901691708,0
+HLNE.US,D,20190124,000000,33.5005,33.9082,33.298,33.639,68108.96061472,0
+HLNE.US,D,20190125,000000,33.7697,34.2424,33.639,34.092,44454.857292056,0
+HLNE.US,D,20190128,000000,33.8139,34.0183,33.3697,33.8139,56261.048161041,0
+HLNE.US,D,20190129,000000,33.8227,34.2424,33.7942,33.9082,58718.551259524,0
+HLNE.US,D,20190130,000000,33.9996,34.2325,33.3884,33.7235,98414.095097501,0
+HLNE.US,D,20190131,000000,33.6587,33.9956,33.4444,33.6095,83787.1180633,0
+HLNE.US,D,20190201,000000,33.7146,34.493,33.6095,34.3535,123100.04444164,0
+HLNE.US,D,20190204,000000,34.3809,34.9834,34.3711,34.8801,75329.847565789,0
+HLNE.US,D,20190205,000000,37.0666,38.4856,35.9651,38.243,223260.34049856,0
+HLNE.US,D,20190206,000000,38.3304,39.0891,37.217,39.0606,95835.49764344,0
+HLNE.US,D,20190207,000000,39.0517,40.3312,39.0517,39.6364,163187.36413589,0
+HLNE.US,D,20190208,000000,39.6167,40.571,39.3376,39.9391,85887.443692812,0
+HLNE.US,D,20190211,000000,40.116,40.6073,39.716,40.2084,110427.87629033,0
+HLNE.US,D,20190212,000000,40.5985,40.7675,40.0335,40.1907,70549.164519549,0
+HLNE.US,D,20190213,000000,40.1907,40.4776,39.9675,40.3115,96835.798076487,0
+HLNE.US,D,20190214,000000,40.2359,40.6909,39.4861,39.8389,81929.998744572,0
+HLNE.US,D,20190215,000000,39.9961,41.2196,39.894,40.7744,104415.89769579,0
+HLNE.US,D,20190219,000000,40.5897,41.192,40.34,40.7193,76992.605355819,0
+HLNE.US,D,20190220,000000,40.8755,41.2196,40.7292,41.08,63754.651812066,0
+HLNE.US,D,20190221,000000,41.2097,41.5164,40.6634,41.2372,98455.816682195,0
+HLNE.US,D,20190222,000000,41.4505,42.7191,41.4505,42.2946,109402.13586662,0
+HLNE.US,D,20190225,000000,42.6278,43.0543,41.8229,41.8662,103004.48701354,0
+HLNE.US,D,20190226,000000,41.8486,42.5551,41.4877,42.4508,91503.576032575,0
+HLNE.US,D,20190227,000000,42.4411,43.3225,42.324,42.9796,93706.679224381,0
+HLNE.US,D,20190228,000000,42.7663,43.3225,42.7663,43.2577,62898.850526011,0
+HLNE.US,D,20190301,000000,43.4896,43.6851,43.1388,43.5279,64208.501245575,0
+HLNE.US,D,20190304,000000,43.3599,43.7137,42.9058,43.4817,174499.00158631,0
+HLNE.US,D,20190305,000000,43.472,44.4261,43.3688,43.918,175824.93389989,0
+HLNE.US,D,20190306,000000,43.861,44.0261,43.2764,43.3511,131904.31641185,0
+HLNE.US,D,20190307,000000,43.2105,44.0842,42.3968,42.4785,121298.89310237,0
+HLNE.US,D,20190308,000000,42.2376,43.0445,42.1197,42.5895,100408.59036583,0
+HLNE.US,D,20190311,000000,42.6474,43.3884,42.4135,43.1476,104698.790392,0
+HLNE.US,D,20190312,000000,41.6637,41.9801,41.0987,41.2372,512927.19743635,0
+HLNE.US,D,20190313,000000,41.0987,41.1075,39.8576,40.3587,469882.73322691,0
+HLNE.US,D,20190314,000000,40.2349,40.6653,39.5284,39.7052,173942.3745905,0
+HLNE.US,D,20190315,000000,39.5666,39.9745,39.0921,39.714,371874.66038047,0
+HLNE.US,D,20190318,000000,39.7996,40.2447,39.2945,40.0993,102234.16409613,0
+HLNE.US,D,20190319,000000,40.3587,41.027,39.9371,40.6653,204068.41153898,0
+HLNE.US,D,20190320,000000,40.6359,41.2039,40.2261,40.5454,108091.46754743,0
+HLNE.US,D,20190321,000000,40.4402,41.2334,40.167,40.5454,77880.969829929,0
+HLNE.US,D,20190322,000000,40.2074,40.3312,38.0376,38.5702,174651.6415303,0
+HLNE.US,D,20190325,000000,38.5702,39.4437,38.5702,39.1559,202337.47457396,0
+HLNE.US,D,20190326,000000,39.5097,40.0402,39.1932,39.9017,82502.907334404,0
+HLNE.US,D,20190327,000000,39.9107,40.1336,39.3524,39.9371,93363.748150183,0
+HLNE.US,D,20190328,000000,39.9745,41.2234,39.6177,40.7016,122112.97280374,0
+HLNE.US,D,20190329,000000,41.017,41.0839,40.4402,40.5808,164180.54137156,0
+HLNE.US,D,20190401,000000,40.9552,41.195,40.7498,41.0367,75613.757861639,0
+HLNE.US,D,20190402,000000,40.9453,41.8289,40.6172,41.8032,258754.21547789,0
+HLNE.US,D,20190403,000000,41.9026,42.7506,41.7158,41.9497,115836.41830624,0
+HLNE.US,D,20190404,000000,41.7649,42.218,41.474,41.7256,82896.718389938,0
+HLNE.US,D,20190405,000000,41.8839,42.2376,41.6235,41.9781,91447.608053105,0
+HLNE.US,D,20190408,000000,41.8839,41.8839,41.2234,41.419,72939.506042669,0
+HLNE.US,D,20190409,000000,41.3916,41.3916,40.7842,40.9356,51952.531341589,0
+HLNE.US,D,20190410,000000,40.9356,41.4927,40.8117,41.4466,102461.08881289,0
+HLNE.US,D,20190411,000000,43.4386,44.436,42.8077,43.6144,257768.16143961,0
+HLNE.US,D,20190412,000000,43.9514,44.6885,43.9485,44.4635,266204.06234496,0
+HLNE.US,D,20190415,000000,44.5755,44.8034,43.6439,43.8012,89825.554248145,0
+HLNE.US,D,20190416,000000,44.0832,45.11,44.0832,44.827,117062.62585642,0
+HLNE.US,D,20190417,000000,45.0688,45.2005,44.0438,44.8831,120333.19105664,0
+HLNE.US,D,20190418,000000,44.7249,45.0413,44.4458,44.5283,105604.45405977,0
+HLNE.US,D,20190422,000000,44.5283,44.8831,44.2699,44.436,115015.21540751,0
+HLNE.US,D,20190423,000000,44.5843,45.8156,44.3426,45.7391,213113.85462072,0
+HLNE.US,D,20190424,000000,45.5916,46.25,45.2644,45.6378,206788.45534115,0
+HLNE.US,D,20190425,000000,45.6378,46.0938,45.3292,45.8156,134040.2580283,0
+HLNE.US,D,20190426,000000,45.8235,45.8235,45.2182,45.2732,95218.832269659,0
+HLNE.US,D,20190429,000000,45.2182,45.7764,45.0963,45.7214,133847.93169885,0
+HLNE.US,D,20190430,000000,45.6732,45.8235,45.0049,45.4963,120771.77649575,0
+HLNE.US,D,20190501,000000,45.5542,46.2883,45.4599,46.1881,131408.74539366,0
+HLNE.US,D,20190502,000000,46.2982,46.9782,45.7017,46.9045,181890.84527466,0
+HLNE.US,D,20190503,000000,47.0244,48.6262,47.0244,48.414,224672.76878042,0
+HLNE.US,D,20190506,000000,47.6946,48.5565,45.0767,48.0592,198129.70011754,0
+HLNE.US,D,20190507,000000,47.6867,48.1564,46.2225,46.8474,142866.9171903,0
+HLNE.US,D,20190508,000000,46.7542,47.276,46.6992,46.7453,88373.439580842,0
+HLNE.US,D,20190509,000000,46.3739,46.7729,45.6545,46.419,119485.53056759,0
+HLNE.US,D,20190510,000000,45.9906,46.5871,45.7214,46.1321,142604.37648661,0
+HLNE.US,D,20190513,000000,45.3961,45.6113,44.315,44.5283,90249.893292478,0
+HLNE.US,D,20190514,000000,44.6964,45.228,44.6964,45.0963,80071.861826216,0
+HLNE.US,D,20190515,000000,44.7249,45.9179,44.7249,45.5729,132293.03946925,0
+HLNE.US,D,20190516,000000,45.6643,47.0991,45.6643,46.9231,98377.461510938,0
+HLNE.US,D,20190517,000000,46.5114,47.4617,46.1232,47.0332,95028.541139465,0
+HLNE.US,D,20190520,000000,46.7729,47.5914,46.2598,47.0529,72940.523642295,0
+HLNE.US,D,20190521,000000,47.1924,47.5639,47.0244,47.3968,106619.0008876,0
+HLNE.US,D,20190522,000000,47.2023,47.3044,46.6902,46.7916,57525.92449703,0
+HLNE.US,D,20190523,000000,46.3463,46.3463,45.4412,45.8333,99384.885141372,0
+HLNE.US,D,20190524,000000,46.1881,46.3562,45.3488,45.9356,94026.205507166,0
+HLNE.US,D,20190528,000000,46.0554,46.5212,45.6623,45.8893,339969.85928452,0
+HLNE.US,D,20190529,000000,43.2911,46.7542,43.2911,46.4377,265739.01931556,0
+HLNE.US,D,20190530,000000,46.3827,46.3827,43.7107,45.1622,241348.17386316,0
+HLNE.US,D,20190531,000000,45.1533,46.8387,44.6207,45.7764,257912.6605866,0
+HLNE.US,D,20190603,000000,45.683,46.7266,45.2821,46.6244,229278.42469086,0
+HLNE.US,D,20190604,000000,47.0618,48.1053,46.0004,48.0012,189105.62662796,0
+HLNE.US,D,20190605,000000,47.7517,49.548,47.4382,48.9338,238613.88366622,0
+HLNE.US,D,20190606,000000,48.9141,49.8565,48.3658,49.3347,170746.09416303,0
+HLNE.US,D,20190607,000000,49.3809,49.8094,48.98,49.2787,153948.57712507,0
+HLNE.US,D,20190610,000000,49.4537,49.9391,48.6194,48.7863,357433.90407795,0
+HLNE.US,D,20190611,000000,49.0841,49.1303,48.124,48.8974,230331.6403045,0
+HLNE.US,D,20190612,000000,48.8877,49.1058,48.523,48.7098,135343.80315009,0
+HLNE.US,D,20190613,000000,49.0006,49.2522,48.5505,49.151,134103.34920516,0
+HLNE.US,D,20190614,000000,49.0467,50.058,48.9524,49.9735,161065.66891423,0
+HLNE.US,D,20190617,000000,49.8998,51.1615,49.834,51.0417,158565.42663142,0
+HLNE.US,D,20190618,000000,51.6293,52.5403,51.3925,51.9596,180399.04422192,0
+HLNE.US,D,20190619,000000,52.4725,53.2232,51.9684,52.8302,192293.76625841,0
+HLNE.US,D,20190620,000000,53.1201,53.8679,52.7634,52.7919,138640.82594062,0
+HLNE.US,D,20190621,000000,52.5669,53.3432,52.4263,53.1457,213675.56961466,0
+HLNE.US,D,20190624,000000,53.1653,53.7136,51.7433,51.9871,147123.53642879,0
+HLNE.US,D,20190625,000000,52.1649,52.6907,50.7902,51.9124,226851.44958119,0
+HLNE.US,D,20190626,000000,52.0705,52.2397,51.2853,52.1089,180891.56244124,0
+HLNE.US,D,20190627,000000,52.1089,53.9622,52.0705,53.1653,181832.84209594,0
+HLNE.US,D,20190628,000000,53.5397,54.3445,53.3059,53.4208,900005.81383938,0
+HLNE.US,D,20190701,000000,54.037,54.8654,53.1751,53.7657,224509.95284014,0
+HLNE.US,D,20190702,000000,53.7844,54.263,53.6361,54.1883,130108.25307073,0
+HLNE.US,D,20190703,000000,54.4773,55.8058,54.4773,55.4127,73204.081945611,0
+HLNE.US,D,20190705,000000,55.3577,55.7036,54.7484,55.6948,100957.07656463,0
+HLNE.US,D,20190708,000000,55.6103,55.9286,55.2064,55.8717,203771.27244798,0
+HLNE.US,D,20190709,000000,55.5434,56.9851,55.3203,56.9212,171521.50507858,0
+HLNE.US,D,20190710,000000,57.2091,58.3992,57.2091,57.958,223686.71474214,0
+HLNE.US,D,20190711,000000,56.7237,56.7237,53.9338,54.6737,206275.58512929,0
+HLNE.US,D,20190712,000000,54.9538,55.2869,54.4674,54.8801,211406.32244711,0
+HLNE.US,D,20190715,000000,55.0373,56.2647,54.2994,54.7396,190433.59414081,0
+HLNE.US,D,20190716,000000,54.8703,55.7783,54.5804,55.1878,167525.39134452,0
+HLNE.US,D,20190717,000000,55.1965,55.6662,54.1972,54.3258,101578.82993654,0
+HLNE.US,D,20190718,000000,54.4674,55.2821,54.2708,54.9627,155686.63728748,0
+HLNE.US,D,20190719,000000,54.9185,55.2251,54.1293,54.1883,97082.057186149,0
+HLNE.US,D,20190722,000000,54.3258,54.7661,53.1014,53.411,230635.90259289,0
+HLNE.US,D,20190723,000000,53.7273,54.3171,53.1299,54.3081,138675.42432793,0
+HLNE.US,D,20190724,000000,54.092,55.0963,53.3677,54.9371,152480.18086375,0
+HLNE.US,D,20190725,000000,54.9814,56.6126,54.8094,56.3119,120778.89969314,0
+HLNE.US,D,20190726,000000,56.5458,56.8082,56.3021,56.6776,127645.66197411,0
+HLNE.US,D,20190729,000000,56.7788,56.7885,55.797,55.8619,87388.403142195,0
+HLNE.US,D,20190730,000000,55.5434,55.8304,55.2349,55.3293,142833.33640263,0
+HLNE.US,D,20190731,000000,55.4501,55.7223,54.5421,54.9538,127279.3261085,0
+HLNE.US,D,20190801,000000,55.0472,55.6191,54.1392,54.2994,139087.55217673,0
+HLNE.US,D,20190802,000000,54.0635,54.776,53.4011,54.7121,141009.79787158,0
+HLNE.US,D,20190805,000000,53.7756,54.664,52.1649,53.2509,159017.24086568,0
+HLNE.US,D,20190806,000000,50.058,54.2895,46.9585,52.0705,289097.00114685,0
+HLNE.US,D,20190807,000000,51.0043,52.502,50.0776,51.6392,202421.93534297,0
+HLNE.US,D,20190808,000000,52.0421,52.9058,51.5576,52.7271,157471.50703272,0
+HLNE.US,D,20190809,000000,52.6238,53.063,50.9709,52.7271,113385.02080553,0
+HLNE.US,D,20190812,000000,52.2671,52.4922,51.0889,51.0889,95333.821027476,0
+HLNE.US,D,20190813,000000,50.91,52.6514,50.91,52.4096,101811.86025106,0
+HLNE.US,D,20190814,000000,51.5478,51.9172,50.5631,51.481,125061.97652193,0
+HLNE.US,D,20190815,000000,51.2462,52.156,51.2462,51.7246,61084.470391603,0
+HLNE.US,D,20190816,000000,52.0519,52.5482,51.8554,51.9684,56907.223923997,0
+HLNE.US,D,20190819,000000,52.4263,53.1751,52.0421,52.4096,142951.37795933,0
+HLNE.US,D,20190820,000000,52.221,52.9147,51.5202,52.4096,195550.08506386,0
+HLNE.US,D,20190821,000000,52.7074,53.298,52.3555,52.9501,198198.89689217,0
+HLNE.US,D,20190822,000000,53.2882,54.5971,52.6612,53.7273,143521.23375027,0
+HLNE.US,D,20190823,000000,53.6822,54.1786,52.2741,52.5403,210234.04767716,0
+HLNE.US,D,20190826,000000,53.4758,54.3642,52.4096,54.2531,143734.92967188,0
+HLNE.US,D,20190827,000000,54.207,56.0486,54.207,55.8717,196802.75020434,0
+HLNE.US,D,20190828,000000,55.6662,56.7984,55.3676,56.7591,208021.78608871,0
+HLNE.US,D,20190829,000000,57.1453,58.7824,57.0706,58.3531,239704.75046604,0
+HLNE.US,D,20190830,000000,58.6527,59.2975,57.0421,58.1752,276467.57217987,0
+HLNE.US,D,20190903,000000,58.1652,58.2312,56.9752,58.0454,110270.1483482,0
+HLNE.US,D,20190904,000000,58.5388,58.6213,57.8007,58.0828,202930.73515632,0
+HLNE.US,D,20190905,000000,58.6703,60.515,57.953,59.8054,226886.04796849,0
+HLNE.US,D,20190906,000000,60.0472,60.1357,59.1206,59.1303,173546.52833571,0
+HLNE.US,D,20190909,000000,59.4939,59.4939,58.0454,58.2882,237946.3383111,0
+HLNE.US,D,20190910,000000,54.487,55.5533,53.6734,53.9622,1140948.983051,0
+HLNE.US,D,20190911,000000,53.8866,54.9814,53.6822,54.8988,364263.01517274,0
+HLNE.US,D,20190912,000000,54.9814,56.4888,53.4061,55.8255,379209.51848973,0
+HLNE.US,D,20190913,000000,56.2667,57.7142,54.5755,56.8986,366774.45105144,0
+HLNE.US,D,20190916,000000,57.274,57.3291,56.3139,56.3895,210377.52922452,0
+HLNE.US,D,20190917,000000,56.2206,57.0205,56.0318,56.764,183272.74556771,0
+HLNE.US,D,20190918,000000,56.7001,57.0765,55.967,56.764,114582.73556615,0
+HLNE.US,D,20190919,000000,56.6166,57.9413,56.4829,57.6327,314345.68308455,0
+HLNE.US,D,20190920,000000,57.5659,58.3187,57.4253,57.4804,581186.76279583,0
+HLNE.US,D,20190923,000000,57.4706,57.6739,57.0469,57.1423,166164.86064362,0
+HLNE.US,D,20190924,000000,57.2828,57.6494,55.3459,55.9198,150279.11287119,0
+HLNE.US,D,20190925,000000,55.967,56.4279,55.112,55.9395,163287.08889931,0
+HLNE.US,D,20190926,000000,56.0318,56.0868,55.112,55.1945,99409.307532413,0
+HLNE.US,D,20190927,000000,55.5041,55.9945,53.3313,54.0832,155873.8756188,0
+HLNE.US,D,20190930,000000,54.3101,54.4144,53.2576,53.5771,186596.22594853,0
+HLNE.US,D,20191001,000000,53.9632,53.9632,52.3732,53.1074,175565.44599508,0
+HLNE.US,D,20191002,000000,53.0228,53.0228,51.8554,52.5147,163636.12557127,0
+HLNE.US,D,20191003,000000,52.5895,53.1447,51.5271,53.0415,166203.52942944,0
+HLNE.US,D,20191004,000000,53.2763,54.7898,52.5796,53.0592,110881.72572383,0
+HLNE.US,D,20191007,000000,52.956,53.0592,52.4027,52.4214,128064.9130203,0
+HLNE.US,D,20191008,000000,51.8278,51.8828,50.7027,51.1134,146570.9798315,0
+HLNE.US,D,20191009,000000,51.4406,52.1944,50.0737,51.704,140994.53387717,0
+HLNE.US,D,20191010,000000,51.932,52.3929,51.4043,52.0529,126659.60793584,0
+HLNE.US,D,20191011,000000,52.675,53.4925,52.4705,52.9197,306243.55485677,0
+HLNE.US,D,20191014,000000,52.7388,53.1211,51.9871,52.7301,181173.43753784,0
+HLNE.US,D,20191015,000000,52.5619,53.5771,52.5619,53.2302,134876.72492145,0
+HLNE.US,D,20191016,000000,53.2105,53.3039,52.6277,53.1722,93960.061531429,0
+HLNE.US,D,20191017,000000,53.5289,55.0531,53.4827,55.0157,293376.00757713,0
+HLNE.US,D,20191018,000000,54.8467,55.5238,54.8467,54.9037,93435.997723679,0
+HLNE.US,D,20191021,000000,55.3273,56.3571,54.2728,55.5523,118490.31813269,0
+HLNE.US,D,20191022,000000,55.7361,57.0469,55.2792,55.6938,107451.39738223,0
+HLNE.US,D,20191023,000000,55.5238,55.8255,55.0826,55.2221,53723.154692049,0
+HLNE.US,D,20191024,000000,55.3273,55.628,54.7347,55.1582,70719.103657207,0
+HLNE.US,D,20191025,000000,55.0531,55.7783,55.0531,55.1582,57365.143756012,0
+HLNE.US,D,20191028,000000,55.514,56.7738,55.514,56.6617,73925.560080942,0
+HLNE.US,D,20191029,000000,56.5301,57.839,56.194,57.0853,109265.77751664,0
+HLNE.US,D,20191030,000000,57.1817,57.1817,56.0594,56.4387,104800.55035467,0
+HLNE.US,D,20191031,000000,56.4466,56.4466,55.572,56.0781,154485.86972798,0
+HLNE.US,D,20191101,000000,56.5969,57.2445,56.2206,56.4387,128007.92744121,0
+HLNE.US,D,20191104,000000,57.1138,57.1138,56.5498,56.8692,225419.68690641,0
+HLNE.US,D,20191105,000000,54.3191,55.0256,52.7211,53.7265,489675.04596624,0
+HLNE.US,D,20191106,000000,53.8316,53.8316,51.7336,51.7984,229358.81506137,0
+HLNE.US,D,20191107,000000,52.1492,52.4853,51.6145,52.1757,97401.583468932,0
+HLNE.US,D,20191108,000000,51.8455,52.9108,51.8455,52.1197,91207.454541204,0
+HLNE.US,D,20191111,000000,51.7727,52.675,51.7727,52.2975,66932.615446254,0
+HLNE.US,D,20191112,000000,52.1669,52.7968,52.1001,52.6454,181927.47886122,0
+HLNE.US,D,20191113,000000,52.3359,52.956,52.1806,52.6651,162976.72101316,0
+HLNE.US,D,20191114,000000,52.5895,52.8204,52.2779,52.4214,97204.169141353,0
+HLNE.US,D,20191115,000000,52.7682,53.2763,52.158,52.7585,129845.71236704,0
+HLNE.US,D,20191118,000000,52.6927,52.9373,51.1782,51.6579,120157.14632122,0
+HLNE.US,D,20191119,000000,51.7904,52.8155,51.6873,52.5521,146269.77034199,0
+HLNE.US,D,20191120,000000,52.5049,53.4827,52.5049,53.409,252880.63043256,0
+HLNE.US,D,20191121,000000,53.6625,53.8247,52.9511,53.1722,102244.34009239,0
+HLNE.US,D,20191122,000000,53.2862,53.4748,51.8455,52.2317,133645.42937314,0
+HLNE.US,D,20191125,000000,52.2975,54.3378,52.2621,54.1706,117688.44962684,0
+HLNE.US,D,20191126,000000,53.9445,55.1848,53.9445,54.9332,117065.67865531,0
+HLNE.US,D,20191127,000000,55.112,55.112,54.0733,54.3868,94036.381503432,0
+HLNE.US,D,20191129,000000,54.4605,54.9872,53.6862,54.5559,49343.405898728,0
+HLNE.US,D,20191202,000000,54.5755,54.668,53.519,53.746,101731.46988054,0
+HLNE.US,D,20191203,000000,53.2008,53.2008,51.7139,52.2417,152046.68342277,0
+HLNE.US,D,20191204,000000,52.6927,53.6979,52.4666,53.1918,81828.238781902,0
+HLNE.US,D,20191205,000000,53.4366,54.8045,53.4366,54.1805,101403.80280074,0
+HLNE.US,D,20191206,000000,54.5362,55.5425,54.5362,54.6393,101040.51973402,0
+HLNE.US,D,20191209,000000,54.6777,55.1257,54.3053,54.7347,106737.0424443,0
+HLNE.US,D,20191210,000000,54.7995,55.0924,53.8866,54.4055,88043.737301791,0
+HLNE.US,D,20191211,000000,54.2817,55.2545,53.7265,54.7061,151841.12829817,0
+HLNE.US,D,20191212,000000,54.8467,55.9719,54.3868,55.1396,142039.6086938,0
+HLNE.US,D,20191213,000000,55.0875,55.511,54.038,54.4153,78991.171022659,0
+HLNE.US,D,20191216,000000,54.718,55.5887,54.4536,54.6129,124123.7496661,0
+HLNE.US,D,20191217,000000,54.8319,56.2727,54.6707,56.0309,242394.26627942,0
+HLNE.US,D,20191218,000000,56.0132,57.0372,55.5887,56.9114,225068.61503521,0
+HLNE.US,D,20191219,000000,56.9301,58.4984,56.9114,58.4031,138524.81958317,0
+HLNE.US,D,20191220,000000,58.3559,58.6173,57.5236,57.7122,244650.28465181,0
+HLNE.US,D,20191223,000000,57.8273,57.8273,56.1065,56.6372,145960.42005548,0
+HLNE.US,D,20191224,000000,56.6372,57.157,56.1409,57.0803,59924.406817164,0
+HLNE.US,D,20191226,000000,57.0519,57.9776,56.708,57.9776,58680.900073335,0
+HLNE.US,D,20191227,000000,57.9403,58.291,57.6572,57.8175,88410.073167403,0
+HLNE.US,D,20191230,000000,58.0916,58.0916,56.8829,57.1994,93163.281023723,0
+HLNE.US,D,20191231,000000,57.3065,57.5433,56.248,56.3247,142527.03891498,0
+HLNE.US,D,20200102,000000,56.8062,57.4676,55.4462,57.0322,99432.712323828,0
+HLNE.US,D,20200103,000000,56.248,57.3015,55.7479,56.7865,113040.05453208,0
+HLNE.US,D,20200106,000000,56.3149,57.1767,55.8137,57.1767,82703.374460864,0
+HLNE.US,D,20200107,000000,57.0519,58.3107,56.7964,58.1762,88107.846078273,0
+HLNE.US,D,20200108,000000,58.291,59.2345,58.1849,58.7333,135215.58559714,0
+HLNE.US,D,20200109,000000,59.152,59.435,57.9226,58.0454,152078.2290112,0
+HLNE.US,D,20200110,000000,58.2724,58.9328,57.6474,58.6596,110081.89241725,0
+HLNE.US,D,20200113,000000,58.9328,60.4638,58.6676,60.454,65564.961547968,0
+HLNE.US,D,20200114,000000,60.2938,61.3797,59.7072,60.5258,135519.84788552,0
+HLNE.US,D,20200115,000000,60.5955,61.597,60.5955,61.3896,79375.823681553,0
+HLNE.US,D,20200116,000000,61.9743,63.643,61.7964,63.5358,81254.312592443,0
+HLNE.US,D,20200117,000000,64.1117,64.4576,63.1967,63.5358,114721.12911538,0
+HLNE.US,D,20200121,000000,63.4414,63.8375,62.8636,63.6478,127185.70694284,0
+HLNE.US,D,20200122,000000,64.0085,64.8772,64.0085,64.7917,105229.97739714,0
+HLNE.US,D,20200123,000000,64.83,65.851,64.6217,65.3685,112318.57639673,0
+HLNE.US,D,20200124,000000,65.3214,65.4678,63.4591,63.6674,88150.585262594,0
+HLNE.US,D,20200127,000000,62.2691,62.6719,62.1001,62.2494,139305.31849685,0
+HLNE.US,D,20200128,000000,62.8351,63.0326,62.0814,62.1825,106902.91118344,0
+HLNE.US,D,20200129,000000,62.4391,62.6278,61.2205,62.2592,278729.69615002,0
+HLNE.US,D,20200130,000000,61.7768,63.3068,60.8039,61.8633,141867.63435688,0
+HLNE.US,D,20200131,000000,61.7866,62.046,60.738,61.3797,168195.98949852,0
+HLNE.US,D,20200203,000000,61.9379,63.2931,61.6922,62.053,272731.96395024,0
+HLNE.US,D,20200204,000000,60.227,63.6478,59.489,62.9413,345931.97549736,0
+HLNE.US,D,20200205,000000,63.7068,64.3573,60.9464,63.5633,180401.07942117,0
+HLNE.US,D,20200206,000000,63.9407,64.7072,63.63,63.7343,83702.657294284,0
+HLNE.US,D,20200207,000000,63.5633,65.9464,63.3658,65.5956,149013.21893558,0
+HLNE.US,D,20200210,000000,65.5101,67.6278,65.5101,67.2789,152221.71055857,0
+HLNE.US,D,20200211,000000,67.7683,68.8847,67.3015,68.7884,146605.5782188,0
+HLNE.US,D,20200212,000000,69.2326,69.9441,68.4866,68.5486,116114.22300434,0
+HLNE.US,D,20200213,000000,68.1673,69.6973,67.9108,69.0448,109430.62865617,0
+HLNE.US,D,20200214,000000,69.1667,69.4418,67.6376,67.8547,95148.617895417,0
+HLNE.US,D,20200218,000000,68.0248,68.1771,67.0234,67.9952,71631.890522359,0
+HLNE.US,D,20200219,000000,68.2882,69.772,67.9197,68.24,81198.344612974,0
+HLNE.US,D,20200220,000000,67.9855,68.5142,66.3384,67.4744,135646.03023924,0
+HLNE.US,D,20200221,000000,67.4577,67.4577,65.9287,66.3326,106699.39125809,0
+HLNE.US,D,20200224,000000,64.0085,65.4255,63.9308,64.7828,138530.92518093,0
+HLNE.US,D,20200225,000000,65.2173,65.2173,62.4303,62.8538,123266.93078042,0
+HLNE.US,D,20200226,000000,63.2144,64.2542,62.4666,63.0896,83177.575886907,0
+HLNE.US,D,20200227,000000,61.9192,62.731,60.8226,60.8324,254363.27308866,0
+HLNE.US,D,20200228,000000,58.5545,59.8654,50.5219,58.7235,580163.05757138,0
+HLNE.US,D,20200302,000000,58.9328,62.902,58.9052,62.6857,186170.86930456,0
+HLNE.US,D,20200303,000000,62.7703,63.6203,60.2369,61.0112,189817.94636666,0
+HLNE.US,D,20200304,000000,61.8161,61.8161,60.341,61.0211,117181.68501274,0
+HLNE.US,D,20200305,000000,59.6984,60.1906,58.4601,59.2611,132641.05854159,0
+HLNE.US,D,20200306,000000,58.4503,59.3741,57.1767,58.5928,121048.56359421,0
+HLNE.US,D,20200309,000000,54.3976,56.311,52.6484,54.603,461242.2947966,0
+HLNE.US,D,20200310,000000,56.3247,56.3247,52.1393,54.8319,252609.94893186,0
+HLNE.US,D,20200311,000000,53.6518,54.093,52.0529,53.7736,188619.2140064,0
+HLNE.US,D,20200312,000000,50.1248,52.8558,47.3555,49.4527,273547.06125124,0
+HLNE.US,D,20200313,000000,51.4338,55.8422,49.8398,55.3499,284790.51952666,0
+HLNE.US,D,20200316,000000,47.9166,55.3499,45.6398,45.9817,371590.75008462,0
+HLNE.US,D,20200317,000000,46.532,49.1068,41.9624,48.9544,243821.95855567,0
+HLNE.US,D,20200318,000000,46.2362,47.5767,34.4576,39.151,520181.66517512,0
+HLNE.US,D,20200319,000000,38.41,46.4524,37.6396,44.6423,294485.19117023,0
+HLNE.US,D,20200320,000000,43.9957,50.2751,40.7086,41.8309,491017.25987386,0
+HLNE.US,D,20200323,000000,42.2573,45.9022,38.8188,42.2759,318984.91978268,0
+HLNE.US,D,20200324,000000,44.5755,46.7227,41.308,46.4662,300442.21938494,0
+HLNE.US,D,20200325,000000,46.3827,48.3766,44.5656,47.0362,374973.25124377,0
+HLNE.US,D,20200326,000000,47.5305,54.3701,47.1747,53.8768,362866.86848491,0
+HLNE.US,D,20200327,000000,51.4623,55.0639,50.8786,52.8322,212491.08364919,0
+HLNE.US,D,20200330,000000,54.3043,55.4786,51.2589,54.2483,205226.43991416,0
+HLNE.US,D,20200331,000000,53.9338,55.5877,51.6805,52.5462,194258.75113759,0
+HLNE.US,D,20200401,000000,49.9253,50.1189,47.5482,48.242,343676.97472458,0
+HLNE.US,D,20200402,000000,47.8822,50.2654,46.4751,48.2321,118342.76618681,0
+HLNE.US,D,20200403,000000,47.4833,49.2179,45.6957,46.6568,172349.83117471,0
+HLNE.US,D,20200406,000000,49.0025,52.1197,48.7362,51.7001,238264.84699427,0
+HLNE.US,D,20200407,000000,52.6612,54.9028,51.6529,53.0022,242464.48065366,0
+HLNE.US,D,20200408,000000,54.3131,54.4851,52.0323,52.499,247938.14904567,0
+HLNE.US,D,20200409,000000,54.0203,58.4365,53.9043,56.0417,184718.75463726,0
+HLNE.US,D,20200413,000000,55.9768,55.9768,51.9988,53.2399,177509.06128208,0
+HLNE.US,D,20200414,000000,54.7033,55.795,52.613,53.297,131322.24942538,0
+HLNE.US,D,20200415,000000,51.3326,53.8474,50.9394,52.841,130860.25919486,0
+HLNE.US,D,20200416,000000,52.9255,53.7049,52.3281,53.297,131906.35161111,0
+HLNE.US,D,20200417,000000,55.1691,55.402,53.8669,54.9499,146230.08395655,0
+HLNE.US,D,20200420,000000,53.7432,54.9322,52.0715,53.0788,76845.053409947,0
+HLNE.US,D,20200421,000000,51.5783,52.3555,50.9217,51.8622,102079.48895287,0
+HLNE.US,D,20200422,000000,52.6907,54.7975,51.9202,54.1519,110140.91319561,0
+HLNE.US,D,20200423,000000,54.6364,55.5198,54.0301,54.5322,147074.69164671,0
+HLNE.US,D,20200424,000000,54.9587,55.2309,53.7677,55.0934,75656.49704596,0
+HLNE.US,D,20200427,000000,55.7566,59.5971,55.2438,58.4178,195708.83060564,0
+HLNE.US,D,20200428,000000,59.996,61.7414,58.0581,59.2148,170117.21759373,0
+HLNE.US,D,20200429,000000,61.2677,64.66,60.6506,62.1698,207842.68855442,0
+HLNE.US,D,20200430,000000,60.7547,62.7791,59.1893,61.6097,242690.38777079,0
+HLNE.US,D,20200501,000000,60.1365,60.1365,57.9511,58.6183,128427.17848741,0
+HLNE.US,D,20200504,000000,58.2666,59.035,56.9084,58.9957,120620.15415137,0
+HLNE.US,D,20200505,000000,59.8516,63.8139,59.435,61.4397,175484.03802495,0
+HLNE.US,D,20200506,000000,61.6382,62.5414,61.2491,62.1601,116949.67229786,0
+HLNE.US,D,20200507,000000,63.5289,63.9368,59.8516,62.7496,131833.08443799,0
+HLNE.US,D,20200508,000000,63.8798,63.9043,62.2366,62.6936,168483.97019287,0
+HLNE.US,D,20200511,000000,62.3605,63.3962,61.0889,62.2072,263476.8953454,0
+HLNE.US,D,20200512,000000,62.5511,62.8244,60.0707,60.1091,227176.0638621,0
+HLNE.US,D,20200513,000000,59.9479,61.6774,59.4065,59.5382,197115.15328973,0
+HLNE.US,D,20200514,000000,58.2273,60.9818,57.2288,60.1562,280843.25057468,0
+HLNE.US,D,20200515,000000,59.5873,60.6309,59.0252,59.9863,188516.4364441,0
+HLNE.US,D,20200518,000000,62.332,62.7496,60.6977,61.8386,175906.34187003,0
+HLNE.US,D,20200519,000000,61.5999,63.7284,60.7645,60.9542,151416.78925384,0
+HLNE.US,D,20200520,000000,62.048,62.3989,61.2579,61.7325,213069.08023714,0
+HLNE.US,D,20200521,000000,61.6196,63.2714,61.4495,62.9697,158923.62170002,0
+HLNE.US,D,20200522,000000,63.1693,64.6885,62.0764,64.6208,125927.95380423,0
+HLNE.US,D,20200526,000000,66.5026,67.4705,65.8177,66.4731,288779.51006332,0
+HLNE.US,D,20200527,000000,67.5865,68.9072,65.5612,68.7245,215423.80577333,0
+HLNE.US,D,20200528,000000,68.6409,69.6856,67.6436,68.3854,329150.74005343,0
+HLNE.US,D,20200529,000000,68.9259,69.714,67.844,69.5145,245009.49732004,0
+HLNE.US,D,20200601,000000,69.495,72.4971,68.9663,71.3198,313137.79232766,0
+HLNE.US,D,20200602,000000,71.3769,71.6432,69.2571,69.723,237301.18014778,0
+HLNE.US,D,20200603,000000,64.3269,67.215,63.6517,66.4367,1264615.8304849,0
+HLNE.US,D,20200604,000000,65.0668,67.3045,64.1844,66.3601,513583.54919558,0
+HLNE.US,D,20200605,000000,67.844,67.844,64.9155,65.1159,417345.08209997,0
+HLNE.US,D,20200608,000000,65.1819,65.6623,62.9216,63.0336,363263.73233933,0
+HLNE.US,D,20200609,000000,62.4086,63.3864,61.761,61.8199,255443.96389223,0
+HLNE.US,D,20200610,000000,62.0667,62.6356,59.5186,62.105,257131.14407329,0
+HLNE.US,D,20200611,000000,60.2418,61.591,59.7672,59.8143,446825.96088512,0
+HLNE.US,D,20200612,000000,61.6794,61.6794,58.5181,59.8546,386467.03902736,0
+HLNE.US,D,20200615,000000,58.6242,60.4472,58.1083,60.0452,204771.57288103,0
+HLNE.US,D,20200616,000000,61.7443,62.0567,59.436,60.7901,342126.15289349,0
+HLNE.US,D,20200617,000000,61.1527,62.5266,61.0682,62.1835,289594.60736431,0
+HLNE.US,D,20200618,000000,61.9536,62.5914,61.1429,62.0607,329712.45504736,0
+HLNE.US,D,20200619,000000,62.787,62.787,60.8098,61.6794,290475.84864103,0
+HLNE.US,D,20200622,000000,61.2775,62.6141,60.8383,62.3752,239640.64168956,0
+HLNE.US,D,20200623,000000,63.2449,63.2449,61.2874,61.3916,232522.53230079,0
+HLNE.US,D,20200624,000000,60.8196,61.4211,59.5588,59.9116,189466.87449545,0
+HLNE.US,D,20200625,000000,59.9598,61.8456,59.1883,61.8406,184428.73874365,0
+HLNE.US,D,20200626,000000,61.3444,61.3916,59.5637,60.6142,356081.51417407,0
+HLNE.US,D,20200629,000000,61.3916,62.6228,60.3233,61.8131,230009.06122284,0
+HLNE.US,D,20200630,000000,61.7738,64.3613,61.3916,64.3229,185557.25672966,0
+HLNE.US,D,20200701,000000,64.1893,65.4717,63.2547,64.3799,143792.9328506,0
+HLNE.US,D,20200702,000000,65.393,65.7449,64.4389,64.7141,147934.56333127,0
+HLNE.US,D,20200706,000000,65.8894,66.0456,64.5421,64.9921,203915.77159498,0
+HLNE.US,D,20200707,000000,64.3996,65.0768,63.8464,64.1037,124103.39767357,0
+HLNE.US,D,20200708,000000,64.3515,65.4217,64.094,65.2113,142322.50139002,0
+HLNE.US,D,20200709,000000,65.2585,65.6407,63.6263,64.6285,131647.88130593,0
+HLNE.US,D,20200710,000000,64.8202,65.4255,64.0743,64.9538,100534.77271954,0
+HLNE.US,D,20200713,000000,65.5642,66.021,63.1928,63.2351,219546.1018611,0
+HLNE.US,D,20200714,000000,63.3775,64.5224,62.3093,64.3996,136899.71297933,0
+HLNE.US,D,20200715,000000,65.393,66.1684,64.7474,65.6309,155570.63093003,0
+HLNE.US,D,20200716,000000,65.1828,66.4623,64.7141,66.4239,139019.37300174,0
+HLNE.US,D,20200717,000000,66.5086,67.9226,66.309,67.847,153459.11170462,0
+HLNE.US,D,20200720,000000,67.5403,69.4163,67.5403,69.1628,122782.5533581,0
+HLNE.US,D,20200721,000000,69.6325,69.7563,68.6635,69.0301,106925.29837522,0
+HLNE.US,D,20200722,000000,68.6586,70.5386,68.6586,70.4531,109005.2720122,0
+HLNE.US,D,20200723,000000,70.1376,70.798,68.0179,69.2394,202935.82315446,0
+HLNE.US,D,20200724,000000,68.7726,69.5882,67.5305,68.2361,111862.69176398,0
+HLNE.US,D,20200727,000000,68.2655,69.6993,67.674,69.3927,130920.29757283,0
+HLNE.US,D,20200728,000000,68.8876,68.8876,67.2072,67.388,103834.84830894,0
+HLNE.US,D,20200729,000000,67.8941,69.0006,67.0528,68.5329,105179.09741581,0
+HLNE.US,D,20200730,000000,67.7113,68.7147,67.5698,68.2007,74835.294147213,0
+HLNE.US,D,20200731,000000,68.582,68.9711,67.2543,68.9711,113967.087792,0
+HLNE.US,D,20200803,000000,69.6325,70.2231,68.6724,69.3642,150650.53673494,0
+HLNE.US,D,20200804,000000,63.5122,68.7628,60.8579,66.1587,507485.07463277,0
+HLNE.US,D,20200805,000000,66.309,69.6129,66.309,69.2119,226803.62239874,0
+HLNE.US,D,20200806,000000,69.4978,70.167,68.8296,68.9072,166076.3294761,0
+HLNE.US,D,20200807,000000,68.8001,70.8431,68.8001,69.3554,178904.19037029,0
+HLNE.US,D,20200810,000000,69.6129,69.6129,66.8435,67.0912,220516.89190497,0
+HLNE.US,D,20200811,000000,67.4548,68.6763,66.6725,67.0814,198282.34006155,0
+HLNE.US,D,20200812,000000,67.9885,68.3334,66.08,66.7286,220717.35903143,0
+HLNE.US,D,20200813,000000,66.8053,67.9561,65.6987,67.0912,227592.26210942,0
+HLNE.US,D,20200814,000000,66.997,67.6269,66.139,67.2356,152620.60961223,0
+HLNE.US,D,20200817,000000,67.4824,67.6838,66.5664,66.7954,99352.321953319,0
+HLNE.US,D,20200818,000000,67.0725,67.7113,65.8894,66.5763,187167.0993391,0
+HLNE.US,D,20200819,000000,66.6057,67.7988,66.139,67.3389,207499.75748021,0
+HLNE.US,D,20200820,000000,66.7384,66.7434,65.3636,66.2697,161633.48950592,0
+HLNE.US,D,20200821,000000,66.4338,66.8151,65.7548,66.6628,106811.32721704,0
+HLNE.US,D,20200824,000000,66.8721,68.2852,66.8721,68.1722,241715.52732841,0
+HLNE.US,D,20200825,000000,68.3628,68.7432,67.4724,68.3432,184065.45567692,0
+HLNE.US,D,20200826,000000,68.5426,68.8738,67.8567,68.1525,225983.43709961,0
+HLNE.US,D,20200827,000000,68.295,68.981,68.1525,68.523,146603.54301955,0
+HLNE.US,D,20200828,000000,68.8493,70.2801,68.523,70.0315,206469.94665799,0
+HLNE.US,D,20200831,000000,69.7367,70.1288,69.2394,69.8025,282250.59085841,0
+HLNE.US,D,20200901,000000,69.5735,71.6569,69.431,71.6274,274930.99674354,0
+HLNE.US,D,20200902,000000,68.7432,68.9663,67.4921,67.6464,1420052.1382642,0
+HLNE.US,D,20200903,000000,67.6464,67.6464,64.8909,65.1062,557058.45804713,0
+HLNE.US,D,20200904,000000,65.6407,65.851,61.2205,64.2275,330879.64181919,0
+HLNE.US,D,20200908,000000,63.3196,64.0743,62.0323,62.6622,294750.7846728,0
+HLNE.US,D,20200909,000000,63.4071,63.8365,61.6019,61.9831,496572.33623602,0
+HLNE.US,D,20200910,000000,62.1738,62.3093,57.6691,58.5181,558522.78390995,0
+HLNE.US,D,20200911,000000,59.1206,60.1308,57.898,58.3284,458824.47808356,0
+HLNE.US,D,20200914,000000,58.8876,59.6875,57.6395,58.6379,272312.71290404,0
+HLNE.US,D,20200915,000000,58.8385,60.057,58.6843,59.5774,307139.04252826,0
+HLNE.US,D,20200916,000000,59.6728,61.6117,59.2109,61.2186,383336.90257562,0
+HLNE.US,D,20200917,000000,60.7774,63.3972,60.3165,62.1964,385156.37070817,0
+HLNE.US,D,20200918,000000,62.8882,63.2341,60.5748,60.7774,1666771.202957,0
+HLNE.US,D,20200921,000000,59.9027,60.9404,57.8312,58.5987,272952.78306925,0
+HLNE.US,D,20200922,000000,58.5987,59.6167,57.839,59.4802,217626.90896515,0
+HLNE.US,D,20200923,000000,59.3082,60.6142,58.9348,59.0292,255978.20369624,0
+HLNE.US,D,20200924,000000,58.8581,59.3672,57.4047,57.7055,259794.20229637,0
+HLNE.US,D,20200925,000000,57.4656,59.4565,57.2348,59.318,447596.28380254,0
+HLNE.US,D,20200928,000000,60.1051,61.2658,59.548,60.5945,133596.58459106,0
+HLNE.US,D,20200929,000000,60.5562,60.9159,59.663,60.6997,223711.13713319,0
+HLNE.US,D,20200930,000000,61.0555,63.2017,60.854,61.9851,288840.56604092,0
+HLNE.US,D,20201001,000000,62.5137,62.9373,61.8711,62.8105,140860.21072645,0
+HLNE.US,D,20201002,000000,61.765,63.7225,61.765,63.4738,218029.87841731,0
+HLNE.US,D,20201005,000000,64.0114,65.9316,63.4828,65.393,172926.81016305,0
+HLNE.US,D,20201006,000000,65.8834,66.3827,64.2886,64.4429,130316.86099421,0
+HLNE.US,D,20201007,000000,65.3538,66.2992,64.261,65.3253,114937.87783586,0
+HLNE.US,D,20201008,000000,65.2585,65.5268,64.8172,65.0098,210877.17064124,0
+HLNE.US,D,20201009,000000,65.795,67.1098,65.0561,67.0156,140202.8413676,0
+HLNE.US,D,20201012,000000,67.5521,67.5521,65.1149,66.7649,134593.83222522,0
+HLNE.US,D,20201013,000000,66.6028,67.0107,66.1674,66.2176,500667.15713388,0
+HLNE.US,D,20201014,000000,66.2648,67.389,65.6133,65.7095,211646.47595902,0
+HLNE.US,D,20201015,000000,64.8457,65.7548,64.6345,65.5365,105319.52616429,0
+HLNE.US,D,20201016,000000,65.4226,66.7935,64.9126,65.2497,113364.66881299,0
+HLNE.US,D,20201019,000000,65.4226,66.7089,64.8359,64.9804,157125.52315963,0
+HLNE.US,D,20201020,000000,65.7567,66.9763,64.7259,66.1134,148459.64473865,0
+HLNE.US,D,20201021,000000,66.4013,67.6867,66.4013,67.1689,149782.52425336,0
+HLNE.US,D,20201022,000000,67.448,67.841,66.6992,67.6769,120295.53987044,0
+HLNE.US,D,20201023,000000,68.0219,68.7707,67.3496,68.4258,421267.9286609,0
+HLNE.US,D,20201026,000000,68.2223,68.7609,67.3791,68.1378,217568.90578642,0
+HLNE.US,D,20201027,000000,67.9825,70.3007,67.9825,70.0756,293135.85406522,0
+HLNE.US,D,20201028,000000,69.1165,70.0178,68.6754,69.0978,304724.27861409,0
+HLNE.US,D,20201029,000000,68.4345,69.4527,66.7463,68.6184,526106.13020176,0
+HLNE.US,D,20201030,000000,68.0513,68.8483,66.2176,66.8897,208160.17963794,0
+HLNE.US,D,20201102,000000,67.5422,68.579,66.7394,67.9638,146330.82631959,0
+HLNE.US,D,20201103,000000,68.7314,70.7184,68.1673,70.3647,209858.55341491,0
+HLNE.US,D,20201104,000000,69.9037,70.8531,64.7878,70.6044,400420.36510868,0
+HLNE.US,D,20201105,000000,70.8913,72.1197,68.186,68.5889,217701.1937379,0
+HLNE.US,D,20201106,000000,68.9348,69.4714,67.5619,69.2306,146096.77840545,0
+HLNE.US,D,20201109,000000,72.1011,73.3392,68.1477,68.5013,344240.72491778,0
+HLNE.US,D,20201110,000000,68.5112,71.7256,67.6583,71.5251,247985.97622814,0
+HLNE.US,D,20201111,000000,71.8613,73.1289,71.1989,71.8514,177310.62935488,0
+HLNE.US,D,20201112,000000,71.5831,71.7551,69.7592,71.1036,246355.78162617,0
+HLNE.US,D,20201113,000000,71.1989,72.9933,70.5366,72.4675,140455.20607503,0
+HLNE.US,D,20201116,000000,73.1466,74.9175,71.881,73.1094,141019.97386785,0
+HLNE.US,D,20201117,000000,72.217,72.4381,70.9002,71.9281,141195.00100363,0
+HLNE.US,D,20201118,000000,71.8711,72.4528,70.4128,70.4688,103813.47871677,0
+HLNE.US,D,20201119,000000,70.566,71.0947,68.9348,69.5194,180196.54189619,0
+HLNE.US,D,20201120,000000,68.9436,69.8457,68.0316,68.1477,176194.32256438,0
+HLNE.US,D,20201123,000000,68.1477,69.2031,67.3124,68.2223,211285.22809154,0
+HLNE.US,D,20201124,000000,68.7609,71.0997,67.5718,67.9167,179722.34047016,0
+HLNE.US,D,20201125,000000,67.9924,69.1362,67.5472,68.8483,165896.21434217,0
+HLNE.US,D,20201127,000000,68.7225,69.6541,68.4345,69.2031,40873.924205696,0
+HLNE.US,D,20201130,000000,69.1264,69.1264,66.65,67.0618,224109.01858723,0
+HLNE.US,D,20201201,000000,67.5138,68.4258,66.6214,66.8996,204174.24190015,0
+HLNE.US,D,20201202,000000,66.5831,66.875,65.4795,66.5537,164022.81342941,0
+HLNE.US,D,20201203,000000,66.6598,68.6085,66.65,67.8607,179604.29891346,0
+HLNE.US,D,20201204,000000,67.898,69.0203,67.6386,68.4926,173152.71728017,0
+HLNE.US,D,20201207,000000,68.4926,69.5194,68.3392,68.9249,181247.72231058,0
+HLNE.US,D,20201208,000000,68.6754,70.1828,68.6085,69.9518,160073.50927818,0
+HLNE.US,D,20201209,000000,70.5563,71.017,69.3426,70.229,113598.71672714,0
+HLNE.US,D,20201210,000000,69.7691,70.4688,69.1834,70.3253,137444.12877962,0
+HLNE.US,D,20201211,000000,69.7867,70.738,69.549,70.3351,125123.03249952,0
+HLNE.US,D,20201214,000000,70.7331,72.1983,69.8173,70.3676,110742.31457498,0
+HLNE.US,D,20201215,000000,70.7145,72.4302,70.0098,72.2652,143072.4723149,0
+HLNE.US,D,20201216,000000,73.1908,74.8771,72.6219,74.261,268313.54637111,0
+HLNE.US,D,20201217,000000,74.4821,78.7412,73.7893,78.5103,241246.41390049,0
+HLNE.US,D,20201218,000000,79.1088,81.4888,78.2124,78.3382,744474.86929478,0
+HLNE.US,D,20201221,000000,75.9768,77.7015,74.9352,75.8412,204868.24484556,0
+HLNE.US,D,20201222,000000,76.024,77.046,75.8118,76.9871,200368.41929629,0
+HLNE.US,D,20201223,000000,77.1826,78.183,76.1016,76.8337,193112.93395792,0
+HLNE.US,D,20201224,000000,77.3457,77.6062,75.4402,75.8215,109092.7855801,0
+HLNE.US,D,20201228,000000,76.3807,76.824,75.2535,75.6103,182129.98118693,0
+HLNE.US,D,20201229,000000,75.9386,76.0328,74.3279,74.665,94526.864523503,0
+HLNE.US,D,20201230,000000,74.6551,75.0216,73.8355,74.0871,85871.162098784,0
+HLNE.US,D,20201231,000000,74.1352,75.5513,73.6046,75.2241,189143.27781415,0
+HLNE.US,D,20210104,000000,75.8315,76.1115,72.6268,72.9983,193121.07475493,0
+HLNE.US,D,20210105,000000,72.9512,76.9498,72.9512,74.318,268638.16065203,0
+HLNE.US,D,20210106,000000,74.8871,76.824,73.7304,74.6551,251397.98777646,0
+HLNE.US,D,20210107,000000,74.7907,77.616,74.7189,77.0362,183523.07507589,0
+HLNE.US,D,20210108,000000,76.9969,77.8989,76.0721,77.1629,204486.64498555,0
+HLNE.US,D,20210111,000000,76.4494,78.1555,76.4494,78.0395,98240.085561334,0
+HLNE.US,D,20210112,000000,78.5495,79.5176,78.2596,79.0999,146063.19761777,0
+HLNE.US,D,20210113,000000,79.1283,80.7184,75.8903,78.3963,259964.14143403,0
+HLNE.US,D,20210114,000000,78.6184,81.3837,75.6004,79.8702,185498.23595132,0
+HLNE.US,D,20210115,000000,78.9544,79.9863,76.4347,78.9918,130747.30563629,0
+HLNE.US,D,20210119,000000,79.7917,80.1877,77.7594,77.8852,258657.54351334,0
+HLNE.US,D,20210120,000000,77.9137,79.3888,77.9137,78.8493,135540.19987806,0
+HLNE.US,D,20210121,000000,79.0311,79.5902,78.6567,78.9073,197144.6636789,0
+HLNE.US,D,20210122,000000,78.2695,79.1638,78.01,78.5103,146769.4117587,0
+HLNE.US,D,20210125,000000,78.126,78.3806,75.9768,76.2746,101153.47329258,0
+HLNE.US,D,20210126,000000,73.3932,74.8399,72.6514,74.4724,192142.14391404,0
+HLNE.US,D,20210127,000000,73.2684,75.3498,71.4269,72.6907,211089.84896321,0
+HLNE.US,D,20210128,000000,73.7029,75.7429,73.1526,74.6845,164244.65014804,0
+HLNE.US,D,20210129,000000,74.2984,74.2984,72.1403,72.6415,197879.37060939,0
+HLNE.US,D,20210201,000000,72.6809,75.5808,72.4872,74.8399,170192.5199661,0
+HLNE.US,D,20210202,000000,79.0311,79.2109,74.3663,74.7524,343222.10769145,0
+HLNE.US,D,20210203,000000,75.6595,76.1842,74.2807,75.0216,442468.59928359,0
+HLNE.US,D,20210204,000000,74.9646,78.472,74.5981,78.01,243452.56989119,0
+HLNE.US,D,20210205,000000,78.6085,79.9185,78.2508,79.7544,197983.1657713,0
+HLNE.US,D,20210208,000000,80.4677,82.1738,79.3447,81.7886,261298.21454464,0
+HLNE.US,D,20210209,000000,81.4987,83.6675,78.3933,83.127,312424.45498935,0
+HLNE.US,D,20210210,000000,82.9924,86.2226,82.222,83.0405,183447.77270352,0
+HLNE.US,D,20210211,000000,83.4945,84.3721,82.049,84.3034,134815.66894384,0
+HLNE.US,D,20210212,000000,84.3131,86.4348,84.2837,85.9228,146521.11744979,0
+HLNE.US,D,20210216,000000,86.7414,87.0598,85.517,86.3267,162434.34041213,0
+HLNE.US,D,20210217,000000,85.8363,86.4446,84.0046,84.1873,210143.48131038,0
+HLNE.US,D,20210218,000000,85.0688,85.517,82.9069,85.393,341973.51294948,0
+HLNE.US,D,20210219,000000,85.7773,91.4161,85.7773,90.7803,1010558.8548838,0
+HLNE.US,D,20210222,000000,90.2309,93.5948,88.7844,92.959,367000.35816857,0
+HLNE.US,D,20210223,000000,92.8234,93.9515,90.5631,91.5616,411549.85222591,0
+HLNE.US,D,20210224,000000,90.8187,93.0169,87.8313,88.7747,269402.37797168,0
+HLNE.US,D,20210225,000000,88.689,89.7779,87.6032,88.0424,254629.88419087,0
+HLNE.US,D,20210226,000000,88.0719,90.4138,85.6338,86.1636,245098.02848756,0
+HLNE.US,D,20210301,000000,86.992,90.5778,86.992,88.5732,168371.0166343,0
+HLNE.US,D,20210302,000000,81.4505,84.4281,80.57,83.4758,1208666.1678096,0
+HLNE.US,D,20210303,000000,83.4758,85.4845,82.6464,84.8142,447409.04547122,0
+HLNE.US,D,20210304,000000,84.7946,84.8477,80.5798,80.9876,432092.13589012,0
+HLNE.US,D,20210305,000000,81.7787,85.9768,77.557,81.0555,266076.86239163,0
+HLNE.US,D,20210308,000000,81.1134,82.1836,78.7028,80.6407,234197.50128633,0
+HLNE.US,D,20210309,000000,81.2294,84.0341,80.3429,82.5295,286540.79088459,0
+HLNE.US,D,20210310,000000,83.3677,85.0256,82.8873,84.4861,204997.47999815,0
+HLNE.US,D,20210311,000000,85.2575,85.3342,83.8689,84.7946,158374.1179016,0
+HLNE.US,D,20210312,000000,84.3829,85.2525,83.125,84.2463,176111.89699462,0
+HLNE.US,D,20210315,000000,84.092,85.1858,82.7664,85.1858,224976.01346917,0
+HLNE.US,D,20210316,000000,85.3686,85.9592,83.6075,85.2152,182068.92520933,0
+HLNE.US,D,20210317,000000,84.6433,87.3319,83.4149,85.7843,141582.70646141,0
+HLNE.US,D,20210318,000000,85.3587,86.4623,82.9934,83.1339,163851.85669214,0
+HLNE.US,D,20210319,000000,82.5639,84.1559,82.3025,83.3176,452486.86760846,0
+HLNE.US,D,20210322,000000,83.1339,83.7923,81.5773,81.9349,182067.9076097,0
+HLNE.US,D,20210323,000000,81.9252,83.1339,81.2569,82.3802,242972.26286738,0
+HLNE.US,D,20210324,000000,83.1437,83.351,81.2766,81.8387,200437.61607091,0
+HLNE.US,D,20210325,000000,81.6834,81.9831,78.4434,80.9494,166800.86041031,0
+HLNE.US,D,20210326,000000,81.4613,83.356,80.7745,83.2989,145840.34329953,0
+HLNE.US,D,20210329,000000,83.1831,84.2944,81.2205,82.4479,146306.40392855,0
+HLNE.US,D,20210330,000000,82.0991,84.5657,81.6637,84.2944,179836.31162835,0
+HLNE.US,D,20210331,000000,84.4497,86.6853,84.4497,85.6595,187172.18733723,0
+HLNE.US,D,20210401,000000,85.6595,88.4071,85.6595,88.2116,149144.48928742,0
+HLNE.US,D,20210405,000000,88.8316,90.1562,88.1457,89.9529,184872.4121809,0
+HLNE.US,D,20210406,000000,90.2429,91.9556,88.7637,88.9673,294892.23102092,0
+HLNE.US,D,20210407,000000,88.9673,89.0547,87.2741,88.1849,131716.06048092,0
+HLNE.US,D,20210408,000000,88.6763,90.9975,87.1827,90.0207,223831.21388913,0
+HLNE.US,D,20210409,000000,90.572,90.572,88.5408,89.6531,134720.01457894,0
+HLNE.US,D,20210412,000000,89.7986,91.3178,88.9476,91.0948,125897.42581544,0
+HLNE.US,D,20210413,000000,91.6363,92.0617,89.7592,90.1091,123322.89875988,0
+HLNE.US,D,20210414,000000,90.5916,91.0465,89.5863,89.9332,165684.55361981,0
+HLNE.US,D,20210415,000000,90.6211,90.6211,89.035,89.4507,218521.37903701,0
+HLNE.US,D,20210416,000000,89.9529,90.0502,88.0572,89.5568,172800.62780934,0
+HLNE.US,D,20210419,000000,88.8601,89.3927,87.4391,87.7192,82113.166677378,0
+HLNE.US,D,20210420,000000,87.5158,87.7192,85.9395,86.3061,120461.4086096,0
+HLNE.US,D,20210421,000000,86.5969,87.0411,85.5907,86.7501,156205.6130971,0
+HLNE.US,D,20210422,000000,86.6264,88.464,86.1911,87.5059,242726.00375772,0
+HLNE.US,D,20210423,000000,87.7476,89.209,87.2445,88.977,383208.68502267,0
+HLNE.US,D,20210426,000000,89.5273,92.6131,89.3779,90.9405,225212.09658256,0
+HLNE.US,D,20210427,000000,91.0073,91.027,89.1893,90.5621,175354.80287236,0
+HLNE.US,D,20210428,000000,91.0565,91.0662,89.1607,90.6015,113972.17579013,0
+HLNE.US,D,20210429,000000,91.3473,91.7915,88.2312,89.2855,134375.04830549,0
+HLNE.US,D,20210430,000000,88.6479,89.2571,87.1099,87.4872,235641.47515662,0
+HLNE.US,D,20210503,000000,87.9806,87.9806,86.4898,86.5872,156970.84801637,0
+HLNE.US,D,20210504,000000,85.969,86.0535,84.208,85.3096,245348.35799572,0
+HLNE.US,D,20210505,000000,85.8727,87.9511,85.2812,87.8843,182282.62113094,0
+HLNE.US,D,20210506,000000,88.0179,88.5014,87.2936,88.2793,123852.05056577,0
+HLNE.US,D,20210507,000000,88.5505,89.1991,88.1358,88.3579,126585.32316308,0
+HLNE.US,D,20210510,000000,88.3678,88.3678,86.5872,86.8191,85626.938188376,0
+HLNE.US,D,20210511,000000,85.4658,86.705,84.5853,85.1464,104185.92018014,0
+HLNE.US,D,20210512,000000,84.4497,85.2812,83.0857,83.3461,115147.50335896,0
+HLNE.US,D,20210513,000000,83.8788,85.1023,83.7628,84.7691,187740.00792894,0
+HLNE.US,D,20210514,000000,85.3293,87.39,84.5853,86.6166,119902.74641454,0
+HLNE.US,D,20210517,000000,86.1135,87.7772,85.5228,87.5934,137665.96549824,0
+HLNE.US,D,20210518,000000,87.5453,88.9623,85.4177,85.4471,163609.66798097,0
+HLNE.US,D,20210519,000000,84.0046,85.4374,83.2606,85.1267,129526.18608425,0
+HLNE.US,D,20210520,000000,84.9922,86.8191,84.9922,86.1911,97098.338780176,0
+HLNE.US,D,20210521,000000,87.0411,87.7222,86.0407,86.4142,85896.602089452,0
+HLNE.US,D,20210524,000000,86.9369,88.5014,86.7847,88.4071,137511.29035497,0
+HLNE.US,D,20210525,000000,88.8601,90.001,88.5604,89.5765,239971.36156824,0
+HLNE.US,D,20210526,000000,89.547,90.8628,88.4345,90.7283,198693.45031074,0
+HLNE.US,D,20210527,000000,90.7283,91.254,89.7495,90.0994,218434.88306875,0
+HLNE.US,D,20210528,000000,89.4605,90.2339,87.158,87.4096,179867.85721677,0
+HLNE.US,D,20210601,000000,88.2312,88.7058,84.6335,86.1911,158980.60727911,0
+HLNE.US,D,20210602,000000,86.1135,87.5158,84.7397,85.4658,189986.86790468,0
+HLNE.US,D,20210603,000000,85.3686,85.5523,83.2027,83.7156,95977.961591178,0
+HLNE.US,D,20210604,000000,83.754,84.8075,82.5147,84.721,118397.71656664,0
+HLNE.US,D,20210607,000000,84.7593,87.0509,84.5175,86.4525,149535.24754407,0
+HLNE.US,D,20210608,000000,86.5577,88.2116,86.3847,87.4489,183078.38403902,0
+HLNE.US,D,20210609,000000,87.9029,87.9413,86.6067,86.705,106331.02019323,0
+HLNE.US,D,20210610,000000,86.9271,87.3614,86.0162,86.5675,172344.74317657,0
+HLNE.US,D,20210611,000000,87.1197,88.2026,85.2152,87.6121,101186.03648064,0
+HLNE.US,D,20210614,000000,87.8361,88.4287,86.8288,87.5059,75601.546666119,0
+HLNE.US,D,20210615,000000,87.5158,88.6232,86.767,87.5453,128434.3016848,0
+HLNE.US,D,20210616,000000,87.6611,89.4575,87.6611,88.6713,161534.78234213,0
+HLNE.US,D,20210617,000000,88.4955,89.1756,85.9818,86.3895,182071.97800821,0
+HLNE.US,D,20210618,000000,86.2923,87.1276,84.661,84.9725,327280.39193955,0
+HLNE.US,D,20210621,000000,85.4384,88.0592,84.5293,87.9619,152325.5057205,0
+HLNE.US,D,20210622,000000,87.5059,88.4375,86.7384,87.7486,154966.17675178,0
+HLNE.US,D,20210623,000000,87.9815,89.1657,87.7969,88.3412,173545.51073609,0
+HLNE.US,D,20210624,000000,88.9426,89.0507,87.6435,88.5545,130745.27043704,0
+HLNE.US,D,20210625,000000,88.982,89.6237,87.2534,87.7782,385542.04096669,0
+HLNE.US,D,20210628,000000,89.1029,89.1029,83.2823,83.8641,271801.87789144,0
+HLNE.US,D,20210629,000000,84.3014,87.8951,83.6016,87.7869,367715.73070614,0
+HLNE.US,D,20210630,000000,87.7869,88.7393,86.5056,88.4769,169346.89467632,0
+HLNE.US,D,20210701,000000,89.0212,89.9421,88.4002,89.8271,112152.70765758,0
+HLNE.US,D,20210702,000000,90.0894,90.4678,89.4084,89.9135,101907.51461596,0
+HLNE.US,D,20210706,000000,89.9322,90.0894,88.6616,89.9813,113848.02863568,0
+HLNE.US,D,20210707,000000,89.6334,90.681,89.2345,90.0403,126287.16647246,0
+HLNE.US,D,20210708,000000,88.3805,89.152,87.3506,87.8853,68519.053264281,0
+HLNE.US,D,20210709,000000,88.9918,89.3318,87.2051,88.9426,128033.36743188,0
+HLNE.US,D,20210712,000000,89.0881,91.4378,89.0212,91.0308,174528.51197548,0
+HLNE.US,D,20210713,000000,90.914,90.9621,89.2541,90.1179,250113.77704757,0
+HLNE.US,D,20210714,000000,90.3126,90.3126,87.9039,89.0409,70152.300665135,0
+HLNE.US,D,20210715,000000,88.4287,89.6511,88.2332,88.9721,65899.751825152,0
+HLNE.US,D,20210716,000000,89.7288,89.9519,88.6232,89.3318,79228.27173568,0
+HLNE.US,D,20210719,000000,87.9137,88.5839,86.7964,87.1954,70465.721350159,0
+HLNE.US,D,20210720,000000,87.3309,90.3027,87.3309,89.4084,130654.70407027,0
+HLNE.US,D,20210721,000000,90.001,90.5739,88.3953,89.7779,117639.60484476,0
+HLNE.US,D,20210722,000000,89.6511,90.9061,89.3318,89.9421,166222.86382235,0
+HLNE.US,D,20210723,000000,90.341,91.08,89.2345,90.5444,116859.10593109,0
+HLNE.US,D,20210726,000000,90.8364,91.0889,90.4088,90.4481,111090.33364731,0
+HLNE.US,D,20210727,000000,89.9037,90.1366,88.0444,88.2135,103558.06121047,0
+HLNE.US,D,20210728,000000,88.6135,89.886,88.3364,89.5745,186507.694781,0
+HLNE.US,D,20210729,000000,90.2242,91.0604,88.8601,90.2437,156730.69450448,0
+HLNE.US,D,20210730,000000,90.0502,91.2834,89.545,90.3027,112543.46591424,0
+HLNE.US,D,20210802,000000,90.74,91.6323,89.5303,90.3607,281313.38160223,0
+HLNE.US,D,20210803,000000,90.5935,91.0408,84.2335,84.5637,313410.50902762,0
+HLNE.US,D,20210804,000000,84.2335,84.9136,81.7336,83.2145,313953.90722828,0
+HLNE.US,D,20210805,000000,83.5535,88.5938,83.0493,87.389,463564.45714473,0
+HLNE.US,D,20210806,000000,88.1672,89.6424,87.1473,89.6237,266412.67026843,0
+HLNE.US,D,20210809,000000,89.7878,91.8082,88.6135,90.0305,253460.66221979,0
+HLNE.US,D,20210810,000000,90.341,90.341,89.0311,89.6237,131656.02210294,0
+HLNE.US,D,20210811,000000,90.283,91.1753,87.9815,88.4375,139123.16816367,0
+HLNE.US,D,20210812,000000,88.3412,88.9918,86.8406,87.6032,139982.02224861,0
+HLNE.US,D,20210813,000000,87.4666,88.2823,87.0392,88.01,51462.04832152,0
+HLNE.US,D,20210816,000000,87.5835,89.6237,87.0883,87.7486,91411.992066171,0
+HLNE.US,D,20210817,000000,87.2927,87.5453,85.515,86.5635,76242.634430941,0
+HLNE.US,D,20210818,000000,86.767,87.3743,84.4959,86.1272,100384.16797479,0
+HLNE.US,D,20210819,000000,85.4284,86.0741,83.641,85.4481,170951.64928763,0
+HLNE.US,D,20210820,000000,85.2448,86.3798,84.6708,86.1272,117647.74564177,0
+HLNE.US,D,20210823,000000,86.4574,87.2004,86.2333,86.4672,54911.711056036,0
+HLNE.US,D,20210824,000000,86.6029,87.5835,85.4384,86.9625,68475.296480333,0
+HLNE.US,D,20210825,000000,86.991,87.3133,86.1026,86.5438,86327.046731547,0
+HLNE.US,D,20210826,000000,86.2923,87.2868,85.8657,85.9326,60357.90425814,0
+HLNE.US,D,20210827,000000,86.2627,88.2233,86.2049,87.7969,115321.51289513,0
+HLNE.US,D,20210830,000000,87.9423,88.7196,85.8167,86.0888,182891.1457077,0
+HLNE.US,D,20210831,000000,86.0594,86.2432,83.5162,83.5721,271502.70360119,0
+HLNE.US,D,20210901,000000,83.6999,83.753,82.0785,82.6897,173348.0964085,0
+HLNE.US,D,20210902,000000,82.904,85.2822,82.4362,84.4861,179209.4702583,0
+HLNE.US,D,20210903,000000,84.1461,84.8252,82.7525,83.1457,136648.36587154,0
+HLNE.US,D,20210907,000000,82.9904,84.7721,82.9904,84.4763,143052.12032236,0
+HLNE.US,D,20210908,000000,82.1747,82.6268,81.2235,82.2917,519363.51507525,0
+HLNE.US,D,20210909,000000,82.5246,83.3687,81.6599,82.7869,320537.77681304,0
+HLNE.US,D,20210910,000000,83.0877,85.4865,81.7188,84.9136,369098.64859882,0
+HLNE.US,D,20210913,000000,85.5248,86.1655,84.8841,85.3793,182592.98901707,0
+HLNE.US,D,20210914,000000,85.8677,86.0132,83.2735,83.5279,217611.64497075,0
+HLNE.US,D,20210915,000000,82.9717,83.9073,82.6061,83.4591,160931.34576351,0
+HLNE.US,D,20210916,000000,83.4198,83.4198,82.67,82.9904,120685.28052747,0
+HLNE.US,D,20210917,000000,83.361,86.7157,82.6405,86.0427,497149.31522437,0
+HLNE.US,D,20210920,000000,85.2142,85.9444,81.7827,82.9137,241466.21541986,0
+HLNE.US,D,20210921,000000,83.3127,85.0089,82.2504,84.9214,197694.16747732,0
+HLNE.US,D,20210922,000000,85.6712,86.6863,84.4242,84.7848,265417.45783352,0
+HLNE.US,D,20210923,000000,85.116,86.7531,82.1326,86.2962,257391.64957774,0
+HLNE.US,D,20210924,000000,86.1007,87.5875,83.7569,86.2766,121108.60197219,0
+HLNE.US,D,20210927,000000,86.4613,88.2547,85.5936,87.7486,132981.95441653,0
+HLNE.US,D,20210928,000000,87.7486,87.7486,85.9149,85.9739,212306.89811674,0
+HLNE.US,D,20210929,000000,86.0918,87.1344,84.7071,85.0472,168445.30140706,0
+HLNE.US,D,20210930,000000,85.5651,86.5782,82.5128,82.6887,167895.79760864,0
+HLNE.US,D,20211001,000000,83.293,84.1225,81.8594,83.4788,137857.27422805,0
+HLNE.US,D,20211004,000000,83.3707,86.4613,82.8646,85.1062,461481.43070887,0
+HLNE.US,D,20211005,000000,85.5061,87.8066,84.5412,87.0756,167232.32265203,0
+HLNE.US,D,20211006,000000,86.5193,88.3187,85.4963,88.0504,179856.66362089,0
+HLNE.US,D,20211007,000000,89.1323,90.459,87.1727,87.3968,311710.1000514,0
+HLNE.US,D,20211008,000000,87.3968,88.7431,86.6077,88.0405,79184.514951732,0
+HLNE.US,D,20211011,000000,88.0798,89.2305,86.7344,86.8907,82086.709087084,0
+HLNE.US,D,20211012,000000,86.7157,86.9301,85.2339,85.3203,97698.72255993,0
+HLNE.US,D,20211013,000000,85.4766,87.0411,85.0286,86.9104,117756.62880184,0
+HLNE.US,D,20211014,000000,87.6406,88.2066,86.6766,88.1968,112374.54437621,0
+HLNE.US,D,20211015,000000,89.5913,90.1858,88.07,88.8984,162143.3069189,0
+HLNE.US,D,20211018,000000,88.9967,90.5553,88.011,90.3804,144403.49262663,0
+HLNE.US,D,20211019,000000,90.7223,92.3989,89.5028,92.2239,158548.12743776,0
+HLNE.US,D,20211020,000000,92.5934,93.5388,92.1551,93.412,140830.70033728,0
+HLNE.US,D,20211021,000000,93.5976,95.4688,92.5157,95.0601,395746.53002324,0
+HLNE.US,D,20211022,000000,95.4295,96.59,95.1572,96.5123,134858.40812817,0
+HLNE.US,D,20211025,000000,96.707,98.9291,95.7616,98.5555,224052.03300814,0
+HLNE.US,D,20211026,000000,98.752,102.024,98.0936,101.562,277295.898276,0
+HLNE.US,D,20211027,000000,101.503,101.936,97.2632,97.4647,222485.94718264,0
+HLNE.US,D,20211028,000000,97.9855,99.8226,97.9069,99.3711,185716.00227143,0
+HLNE.US,D,20211029,000000,99.381,102.643,99.381,101.887,210311.38524879,0
+HLNE.US,D,20211101,000000,101.877,104.737,101.031,104.511,205037.1663836,0
+HLNE.US,D,20211102,000000,105.209,109.159,103.714,107.223,280155.35322703,0
+HLNE.US,D,20211103,000000,107.832,109.827,104.874,109.306,174337.20324566,0
+HLNE.US,D,20211104,000000,109.807,113.089,109.247,109.985,154186.69543773,0
+HLNE.US,D,20211105,000000,110.692,111.586,109.807,109.975,177130.51422096,0
+HLNE.US,D,20211108,000000,109.876,110.947,108.078,108.638,174611.95514486,0
+HLNE.US,D,20211109,000000,108.805,109.336,106.623,106.781,261008.19865102,0
+HLNE.US,D,20211110,000000,106.614,107.636,104.148,104.717,162692.81071732,0
+HLNE.US,D,20211111,000000,104.835,106.349,104.215,106.102,135560.55187059,0
+HLNE.US,D,20211112,000000,106.535,107.263,105.601,106.781,184004.39969932,0
+HLNE.US,D,20211115,000000,107.627,111.154,106.702,109.179,294743.66147542,0
+HLNE.US,D,20211116,000000,109.179,110.023,107.754,109.022,268722.62142105,0
+HLNE.US,D,20211117,000000,108.698,109.209,106.79,108.982,94670.346070868,0
+HLNE.US,D,20211118,000000,109.621,110.122,108.294,108.708,113967.087792,0
+HLNE.US,D,20211119,000000,111.183,111.793,108.559,110.642,261228.0001704,0
+HLNE.US,D,20211122,000000,111.37,112.578,108.501,108.588,180157.87311039,0
+HLNE.US,D,20211123,000000,108.521,109.395,106.162,108.205,111041.48886523,0
+HLNE.US,D,20211124,000000,107.44,109.169,105.748,108.598,130003.44030918,0
+HLNE.US,D,20211126,000000,105.591,108.481,102.132,103.508,92744.029977522,0
+HLNE.US,D,20211129,000000,105.228,105.818,102.928,104.402,175089.20936979,0
+HLNE.US,D,20211130,000000,103.194,104.579,102.123,103.106,165755.78559369,0
+HLNE.US,D,20211201,000000,105.022,105.7,100.776,100.816,232632.43306047,0
+HLNE.US,D,20211202,000000,102.192,105.366,100.245,104.805,103407.45646572,0
+HLNE.US,D,20211203,000000,105.091,105.091,102.231,103.42,109809.1757173,0
+HLNE.US,D,20211206,000000,104.53,104.825,102.437,104.501,100808.50701912,0
+HLNE.US,D,20211207,000000,106.201,108.265,104.295,107.046,264281.81665012,0
+HLNE.US,D,20211208,000000,106.8,108.215,104.982,105.483,163683.95275372,0
+HLNE.US,D,20211209,000000,104.776,105.296,102.486,102.83,115160.73215412,0
+HLNE.US,D,20211210,000000,103.488,104.462,101.376,101.789,141302.86656406,0
+HLNE.US,D,20211213,000000,101.632,104.482,100.796,101.366,173863.00181961,0
+HLNE.US,D,20211214,000000,101.061,102.319,100.069,101.003,248837.70711568,0
+HLNE.US,D,20211215,000000,101.14,101.395,97.8872,100.049,198882.72384131,0
+HLNE.US,D,20211216,000000,100.707,103.311,98.4375,99.5183,220491.4519143,0
+HLNE.US,D,20211217,000000,98.9489,100.325,96.9163,97.2102,331617.40154855,0
+HLNE.US,D,20211220,000000,96.0456,96.0653,92.446,93.0818,288754.07007266,0
+HLNE.US,D,20211221,000000,94.4713,95.2732,93.6203,94.3151,379709.15990644,0
+HLNE.US,D,20211222,000000,94.6275,98.8798,94.6275,98.7127,202995.86153244,0
+HLNE.US,D,20211223,000000,98.9973,102.319,98.9973,101.465,122940.28130025,0
+HLNE.US,D,20211227,000000,102.309,103.607,100.392,103.587,125282.79564091,0
+HLNE.US,D,20211228,000000,103.823,104.235,102.89,103.607,99702.376224903,0
+HLNE.US,D,20211229,000000,103.233,103.44,101.69,101.809,73705.758561575,0
+HLNE.US,D,20211230,000000,102.28,105.149,102.132,102.172,87856.498970478,0
+HLNE.US,D,20211231,000000,101.818,102.211,100.482,101.356,140448.08287763,0
+HLNE.US,D,20220103,000000,101.799,102.476,99.578,100.432,109445.89265057,0
+HLNE.US,D,20220104,000000,100.432,102.713,100.432,102.329,206165.68436961,0
+HLNE.US,D,20220105,000000,102.329,102.928,96.3493,96.5056,120744.30130582,0
+HLNE.US,D,20220106,000000,96.7993,100.521,95.8894,96.6431,177083.70463811,0
+HLNE.US,D,20220107,000000,96.878,97.727,96.1734,96.8387,121545.15221204,0
+HLNE.US,D,20220110,000000,96.0947,98.2508,93.2243,95.8118,152629.76800887,0
+HLNE.US,D,20220111,000000,96.1734,98.1526,94.9313,97.6209,100718.95825197,0
+HLNE.US,D,20220112,000000,98.1133,99.4785,95.6938,95.8599,136420.42355515,0
+HLNE.US,D,20220113,000000,96.6137,97.7044,96.0172,97.2495,187671.82875395,0
+HLNE.US,D,20220114,000000,95.9975,96.7601,92.329,92.6906,253397.57104293,0
+HLNE.US,D,20220118,000000,91.2234,92.0353,88.8277,89.091,213278.70576024,0
+HLNE.US,D,20220119,000000,89.6295,89.9322,87.8587,88.6222,127842.05870206,0
+HLNE.US,D,20220120,000000,88.9249,90.8324,86.538,86.538,250423.12733408,0
+HLNE.US,D,20220121,000000,85.5799,86.4505,83.0121,83.0759,264392.73500943,0
+HLNE.US,D,20220124,000000,81.1979,83.2027,78.5957,82.9,498770.35142971,0
+HLNE.US,D,20220125,000000,81.647,82.2927,78.0385,80.1416,350587.49378951,0
+HLNE.US,D,20220126,000000,81.3444,82.5766,79.1628,80.2191,309522.260854,0
+HLNE.US,D,20220127,000000,81.3542,82.3124,79.8772,80.1022,301836.33087352,0
+HLNE.US,D,20220128,000000,79.8181,83.751,78.7127,83.5544,246826.93025332,0
+HLNE.US,D,20220131,000000,83.6233,89.15,82.9677,88.4847,388714.91660274,0
+HLNE.US,D,20220201,000000,87.7025,89.8055,86.0791,89.0232,305076.36808494,0
+HLNE.US,D,20220202,000000,87.957,89.3161,86.3424,87.5463,543688.21655191,0
+HLNE.US,D,20220203,000000,86.1272,87.3606,83.359,83.467,481443.68258585,0
+HLNE.US,D,20220204,000000,83.3107,84.1323,81.8436,83.3786,455136.69703639,0
+HLNE.US,D,20220207,000000,83.6429,84.1618,81.7453,82.049,239652.85288508,0
+HLNE.US,D,20220208,000000,82.2445,83.1928,81.3934,82.1561,241607.66176797,0
+HLNE.US,D,20220209,000000,83.3687,84.3525,82.1561,82.8115,308324.54609337,0
+HLNE.US,D,20220210,000000,81.4318,83.9269,78.9475,79.6325,200616.7136052,0
+HLNE.US,D,20220211,000000,79.9459,80.6988,77.8037,78.2243,230376.41468807,0
+HLNE.US,D,20220214,000000,78.1063,79.8575,75.3478,76.2972,315005.08764266,0
+HLNE.US,D,20220215,000000,77.6956,79.261,76.9331,78.6055,650478.17417678,0
+HLNE.US,D,20220216,000000,78.4199,79.1824,77.0106,78.4877,214892.61876819,0
+HLNE.US,D,20220217,000000,77.3732,79.6424,75.3478,75.3971,174608.90234599,0
+HLNE.US,D,20220218,000000,75.0256,76.1793,74.435,75.2987,136088.68607685,0
+HLNE.US,D,20220222,000000,74.5755,75.0059,73.3727,73.8611,208596.7298778,0
+HLNE.US,D,20220223,000000,74.38,75.2507,72.8341,73.0788,226376.23055552,0
+HLNE.US,D,20220224,000000,70.2516,76.4141,68.9269,76.023,337055.45395364,0
+HLNE.US,D,20220225,000000,76.3366,77.5,74.8831,77.1482,212382.20048912,0
+HLNE.US,D,20220228,000000,75.9159,79.8478,75.8472,76.3944,252634.37132291,0
+HLNE.US,D,20220301,000000,76.4337,76.8888,73.7835,74.2522,260098.46458476,0
+HLNE.US,D,20220302,000000,75.1327,78.297,74.8447,77.7546,223064.96137023,0
+HLNE.US,D,20220303,000000,78.1358,78.5957,76.4829,76.7954,281163.79445709,0
+HLNE.US,D,20220304,000000,75.681,77.7202,74.5952,76.2088,282500.92036658,0
+HLNE.US,D,20220307,000000,76.3069,76.8053,71.1518,71.2687,378383.22759284,0
+HLNE.US,D,20220308,000000,71.2785,74.1746,69.7887,72.0715,261886.38712887,0
+HLNE.US,D,20220309,000000,73.9003,76.0624,73.3235,75.3872,157048.18558801,0
+HLNE.US,D,20220310,000000,73.5486,75.6074,72.9806,74.3406,177198.69339594,0
+HLNE.US,D,20220311,000000,74.9469,78.8423,73.1476,74.1254,256058.59406676,0
+HLNE.US,D,20220314,000000,74.7446,75.0196,70.966,72.1306,220455.83592737,0
+HLNE.US,D,20220315,000000,72.5432,73.8502,72.0715,73.0445,311870.88079243,0
+HLNE.US,D,20220316,000000,74.4007,77.1227,73.8896,77.0932,260158.50296274,0
+HLNE.US,D,20220317,000000,76.6903,78.5083,76.2579,78.0661,146285.03433639,0
+HLNE.US,D,20220318,000000,77.2209,78.7539,76.7639,78.5083,284331.58209501,0
+HLNE.US,D,20220321,000000,78.2725,78.4788,75.8353,76.4938,216872.86764176,0
+HLNE.US,D,20220322,000000,77.0539,78.6753,76.936,77.9383,162118.88452786,0
+HLNE.US,D,20220323,000000,77.1227,77.3781,75.6191,75.9139,206736.55776019,0
+HLNE.US,D,20220324,000000,76.2677,77.0146,75.118,76.4447,149243.19645121,0
+HLNE.US,D,20220325,000000,76.6608,77.0686,74.4007,75.1082,155631.68690765,0
+HLNE.US,D,20220328,000000,75.0983,76.0068,73.0346,74.3219,307113.60253759,0
+HLNE.US,D,20220329,000000,75.6388,78.0709,75.6388,77.7909,224881.37670389,0
+HLNE.US,D,20220330,000000,77.9089,77.9089,76.2382,76.4938,173065.20371228,0
+HLNE.US,D,20220331,000000,76.2874,77.8989,75.8845,75.9533,262868.37076864,0
+HLNE.US,D,20220401,000000,76.7198,77.5059,75.2555,76.8475,137576.41673109,0
+HLNE.US,D,20220404,000000,76.3463,77.0293,75.8549,76.2972,219865.62814388,0
+HLNE.US,D,20220405,000000,76.3169,76.4839,73.5948,74.7838,181529.59740717,0
+HLNE.US,D,20220406,000000,73.6046,73.6046,71.3444,72.2878,206670.41378445,0
+HLNE.US,D,20220407,000000,72.4254,73.4376,70.4698,72.1306,211590.50797954,0
+HLNE.US,D,20220408,000000,71.7571,73.1084,71.0152,71.1184,148463.71513716,0
+HLNE.US,D,20220411,000000,70.5483,71.482,69.9477,70.5583,191420.66577871,0
+HLNE.US,D,20220412,000000,71.7178,72.4254,70.627,71.2559,244490.52151041,0
+HLNE.US,D,20220413,000000,72.0372,73.0543,70.8825,72.3074,136973.99775207,0
+HLNE.US,D,20220414,000000,72.7496,73.7029,71.6245,72.2092,210979.94820353,0
+HLNE.US,D,20220418,000000,72.1109,72.1109,68.9171,69.9685,217329.76987415,0
+HLNE.US,D,20220419,000000,69.7819,73.2017,69.7819,72.9168,146231.10155618,0
+HLNE.US,D,20220420,000000,73.4376,73.9486,72.7987,73.3885,145408.8810578,0
+HLNE.US,D,20220421,000000,73.8896,73.9584,68.981,69.9097,172698.86784667,0
+HLNE.US,D,20220422,000000,69.7131,72.7201,68.5633,69.1529,158010.83483486,0
+HLNE.US,D,20220425,000000,68.9072,71.2903,68.2096,71.2166,206376.32749233,0
+HLNE.US,D,20220426,000000,70.401,70.6859,68.2194,68.4455,240745.75488416,0
+HLNE.US,D,20220427,000000,68.1506,70.2241,68.1506,69.0448,342514.8759509,0
+HLNE.US,D,20220428,000000,70.2241,70.7842,67.1679,69.8802,240808.84606102,0
+HLNE.US,D,20220429,000000,69.5067,71.3247,66.991,67.3939,211257.75290162,0
+HLNE.US,D,20220502,000000,67.2563,69.8016,67.1188,69.7131,180797.94327559,0
+HLNE.US,D,20220503,000000,69.5165,69.9489,68.8188,69.2512,154270.13860712,0
+HLNE.US,D,20220504,000000,69.1628,71.5802,67.1532,71.482,170977.0892783,0
+HLNE.US,D,20220505,000000,70.1455,71.8234,67.0892,68.3766,184471.47792797,0
+HLNE.US,D,20220506,000000,68.1899,68.1899,65.6545,66.2343,218902.97889702,0
+HLNE.US,D,20220509,000000,65.4972,66.3031,63.5912,63.8561,234203.6068841,0
+HLNE.US,D,20220510,000000,65.399,65.5956,62.8047,63.8856,313828.74247418,0
+HLNE.US,D,20220511,000000,63.6497,64.8094,61.9399,62.1561,193335.78827616,0
+HLNE.US,D,20220512,000000,61.645,63.6006,60.4854,62.4902,236750.65874973,0
+HLNE.US,D,20220513,000000,63.8659,65.1877,62.2098,64.0232,294642.91911237,0
+HLNE.US,D,20220516,000000,63.6597,63.8022,62.0971,63.0208,176789.61834601,0
+HLNE.US,D,20220517,000000,64.5146,65.684,63.0896,65.1729,311532.02011673,0
+HLNE.US,D,20220518,000000,63.925,65.8265,62.1168,62.9324,167588.48252137,0
+HLNE.US,D,20220519,000000,62.333,64.092,61.8416,63.237,196487.29432006,0
+HLNE.US,D,20220520,000000,64.2787,64.2984,61.9841,63.3844,251057.09190152,0
+HLNE.US,D,20220523,000000,64.0133,65.1533,62.1759,63.8169,296950.83506573,0
+HLNE.US,D,20220524,000000,63.188,64.0036,61.7532,63.8464,228431.78180145,0
+HLNE.US,D,20220525,000000,63.8464,66.1654,63.2517,65.7134,445888.75162894,0
+HLNE.US,D,20220526,000000,69.6639,70.6368,65.9395,68.0032,308447.67564819,0
+HLNE.US,D,20220527,000000,68.0032,69.4871,67.5511,69.035,377138.70324939,0
+HLNE.US,D,20220531,000000,69.0153,69.4773,67.5806,68.3471,297170.6365851,0
+HLNE.US,D,20220601,000000,68.5043,69.2856,66.3818,66.8829,253410.79983808,0
+HLNE.US,D,20220602,000000,66.8829,68.6518,66.8829,68.6518,257610.43349747,0
+HLNE.US,D,20220603,000000,68.131,68.4846,66.824,67.6002,236266.28132742,0
+HLNE.US,D,20220606,000000,68.298,69.7327,67.9638,69.1725,146282.99913714,0
+HLNE.US,D,20220607,000000,68.2488,69.1824,67.8852,68.75,134535.82904649,0
+HLNE.US,D,20220608,000000,68.7894,69.3495,67.4627,68.1997,173355.21960589,0
+HLNE.US,D,20220609,000000,68.2488,68.7894,67.2465,67.7575,458818.3724858,0
+HLNE.US,D,20220610,000000,66.6863,66.9222,64.7995,65.7626,204250.56187216,0
+HLNE.US,D,20220613,000000,63.6891,64.6141,62.3527,62.9914,189630.70803535,0
+HLNE.US,D,20220614,000000,63.0804,65.1224,60.6971,61.3103,456960.41334724,0
+HLNE.US,D,20220615,000000,62.2102,64.6081,61.9135,63.6341,263499.27299921,0
+HLNE.US,D,20220616,000000,62.2002,62.4475,60.7367,62.3486,262138.1311036,0
+HLNE.US,D,20220617,000000,62.7343,64.3264,62.1706,63.2386,316880.10304668,0
+HLNE.US,D,20220621,000000,64.356,65.7998,64.267,64.9296,199232.34153546,0
+HLNE.US,D,20220622,000000,64.1582,65.7701,61.0828,65.0186,146742.42234241,0
+HLNE.US,D,20220623,000000,65.4438,67.5205,64.0692,67.5105,175077.6347608,0
+HLNE.US,D,20220624,000000,68.2917,70.0322,67.8863,69.9036,299339.97958497,0
+HLNE.US,D,20220627,000000,70.3684,70.3684,68.6675,69.2213,128355.88300652,0
+HLNE.US,D,20220628,000000,69.864,70.5959,67.9358,68.2621,144443.85211303,0
+HLNE.US,D,20220629,000000,68.7565,68.7565,65.8789,66.3338,229611.2892964,0
+HLNE.US,D,20220630,000000,65.3152,67.1941,64.1236,66.4327,184638.9992653,0
+HLNE.US,D,20220701,000000,65.9876,67.4149,65.958,67.3029,140993.46864509,0
+HLNE.US,D,20220705,000000,66.0372,69.5377,65.2658,69.4784,183657.0759513,0
+HLNE.US,D,20220706,000000,69.5477,70.3091,67.8566,68.6181,124390.77351714,0
+HLNE.US,D,20220707,000000,69.2213,70.5661,69.2213,70.1805,175851.24066731,0
+HLNE.US,D,20220708,000000,69.6366,70.5661,69.3696,69.3696,225949.5546723,0
+HLNE.US,D,20220711,000000,68.8455,68.8455,66.2547,66.8183,195615.10189161,0
+HLNE.US,D,20220712,000000,66.8579,68.0544,65.602,66.2151,139702.1029685,0
+HLNE.US,D,20220713,000000,65.1174,65.7602,64.178,64.4549,147394.67830278,0
+HLNE.US,D,20220714,000000,63.6935,64.0594,62.5761,63.8814,240520.64945234,0
+HLNE.US,D,20220715,000000,65.4635,66.2547,64.5241,65.3647,291422.90685036,0
+HLNE.US,D,20220718,000000,65.9184,67.4017,65.5823,65.7207,264810.86366683,0
+HLNE.US,D,20220719,000000,66.4129,68.1138,66.3535,67.7281,161835.32189075,0
+HLNE.US,D,20220720,000000,67.4413,69.162,66.8974,68.9148,245709.37089841,0
+HLNE.US,D,20220721,000000,68.5489,71.11,67.8962,71.0902,207724.81526457,0
+HLNE.US,D,20220722,000000,71.2386,71.7605,70.0272,71.031,199590.32387651,0
+HLNE.US,D,20220725,000000,71.4067,71.7133,70.4277,71.7133,284996.4159539,0
+HLNE.US,D,20220726,000000,71.2089,71.3573,68.4499,70.042,183406.28606266,0
+HLNE.US,D,20220727,000000,70.5167,72.3955,70.1706,71.733,152339.68860707,0
+HLNE.US,D,20220728,000000,71.7726,75.2732,71.7182,74.5315,270015.76510571,0
+HLNE.US,D,20220729,000000,74.6008,75.6589,72.8702,74.7293,145548.1366227,0
+HLNE.US,D,20220801,000000,73.7899,75.56,73.4587,74.6799,278730.71373604,0
+HLNE.US,D,20220802,000000,73.4933,73.9976,71.2584,71.7133,295069.47273119,0
+HLNE.US,D,20220803,000000,72.6131,73.4635,72.1582,72.8109,172549.51088336,0
+HLNE.US,D,20220804,000000,73.0482,73.9136,72.3857,73.6811,189246.25221955,0
+HLNE.US,D,20220805,000000,72.8406,73.5229,72.0198,72.5341,99541.338300959,0
+HLNE.US,D,20220808,000000,73.0779,73.8986,71.941,72.6428,134257.53538603,0
+HLNE.US,D,20220809,000000,71.6441,71.6441,70.1953,71.1595,146576.57741605,0
+HLNE.US,D,20220810,000000,72.8802,74.0668,71.1793,73.8196,146191.29133712,0
+HLNE.US,D,20220811,000000,74.2745,75.2732,73.7504,74.9172,187824.43535088,0
+HLNE.US,D,20220812,000000,75.3127,76.9168,74.7293,76.7664,158465.83838689,0
+HLNE.US,D,20220815,000000,76.3709,78.3289,76.3709,78.1311,177461.14995246,0
+HLNE.US,D,20220816,000000,77.785,78.7244,76.9246,77.3499,144994.98311832,0
+HLNE.US,D,20220817,000000,76.2819,77.1817,75.738,76.9543,132942.91096976,0
+HLNE.US,D,20220818,000000,76.6082,76.8456,75.906,76.6576,219402.72507927,0
+HLNE.US,D,20220819,000000,75.916,75.916,74.0569,74.8974,142802.59409179,0
+HLNE.US,D,20220822,000000,73.6811,73.6811,72.1632,73.2559,97616.930405449,0
+HLNE.US,D,20220823,000000,73.5921,74.3833,72.5933,72.9098,146498.71120062,0
+HLNE.US,D,20220824,000000,72.7021,73.7404,72.5865,72.8999,90449.193588117,0
+HLNE.US,D,20220825,000000,73.335,74.7145,73.335,74.1064,123675.8200846,0
+HLNE.US,D,20220826,000000,74.1657,74.1657,69.3696,69.4091,109344.39144814,0
+HLNE.US,D,20220829,000000,68.9346,69.0433,68.0148,68.2819,129558.25872263,0
+HLNE.US,D,20220830,000000,68.1928,68.9148,67.9258,68.7664,122907.27042585,0
+HLNE.US,D,20220831,000000,68.9444,69.4587,68.2423,68.806,133009.65344012,0
+HLNE.US,D,20220901,000000,67.8566,68.7269,66.042,67.5599,163428.03993354,0
+HLNE.US,D,20220902,000000,68.3016,68.6972,65.5823,66.3338,105460.18192283,0
+HLNE.US,D,20220906,000000,68.1434,69.3696,66.9468,68.6379,244388.67898483,0
+HLNE.US,D,20220907,000000,68.2324,69.2411,67.3869,69.0334,154386.45769825,0
+HLNE.US,D,20220908,000000,68.1434,70.6057,67.8764,70.2794,180844.79095004,0
+HLNE.US,D,20220909,000000,70.5959,72.2275,70.5959,71.8022,144132.38725133,0
+HLNE.US,D,20220912,000000,72.4451,73.246,72.0198,73.0482,234835.40447674,0
+HLNE.US,D,20220913,000000,71.3276,72.6428,69.1274,69.8542,198272.66571158,0
+HLNE.US,D,20220914,000000,69.7149,70.5404,69.0188,70.3713,152262.37669228,0
+HLNE.US,D,20220915,000000,69.9039,71.1968,68.7204,69.2873,176027.920741,0
+HLNE.US,D,20220916,000000,68.7602,69.3818,67.0198,69.2575,257469.27782509,0
+HLNE.US,D,20220919,000000,68.4519,70.968,68.4022,70.8686,122557.20629721,0
+HLNE.US,D,20220920,000000,70.0033,70.1028,68.1337,69.2276,125084.08644083,0
+HLNE.US,D,20220921,000000,69.9337,70.9233,68.2331,68.3425,134310.76857289,0
+HLNE.US,D,20220922,000000,68.2232,68.2232,65.2397,65.3391,191235.45567618,0
+HLNE.US,D,20220923,000000,64.5932,64.866,63.1711,64.1258,172788.12455209,0
+HLNE.US,D,20220926,000000,63.9866,65.2297,62.9921,63.1313,173346.19000362,0
+HLNE.US,D,20220927,000000,63.9269,64.3844,61.4091,61.8981,218965.77823914,0
+HLNE.US,D,20220928,000000,62.1865,62.6539,61.4009,62.097,271630.06296738,0
+HLNE.US,D,20220929,000000,61.2815,62.0001,59.8146,61.2517,161345.26898727,0
+HLNE.US,D,20220930,000000,60.824,61.3014,59.1931,59.2826,272638.60287349,0
+HLNE.US,D,20221003,000000,59.8196,62.3456,59.3323,62.097,203873.87848762,0
+HLNE.US,D,20221004,000000,63.4197,65.17,63.4098,65.1502,152057.24993171,0
+HLNE.US,D,20221005,000000,64.0463,64.9115,63.37,64.5634,124345.0267888,0
+HLNE.US,D,20221006,000000,64.265,65.2496,63.2606,63.5092,115172.64291689,0
+HLNE.US,D,20221007,000000,62.6341,62.6341,59.8196,60.0384,149419.76222112,0
+HLNE.US,D,20221010,000000,60.5456,60.7345,59.2776,59.5312,119863.4092798,0
+HLNE.US,D,20221011,000000,59.1234,59.5909,57.5621,58.3477,191575.32256378,0
+HLNE.US,D,20221012,000000,58.2682,58.6063,56.9952,58.1588,128820.61115778,0
+HLNE.US,D,20221013,000000,56.7167,60.2174,55.5034,59.7898,125827.16818621,0
+HLNE.US,D,20221014,000000,60.3467,61.008,57.1344,57.5521,134266.5255461,0
+HLNE.US,D,20221017,000000,59.0041,60.4163,59.0041,60.108,98112.933996621,0
+HLNE.US,D,20221018,000000,61.5301,62.1567,60.0981,60.8738,142238.3145547,0
+HLNE.US,D,20221019,000000,60.0782,60.5854,57.9101,58.8649,230583.59486444,0
+HLNE.US,D,20221020,000000,58.9942,59.4715,56.1598,57.0151,179548.25794069,0
+HLNE.US,D,20221021,000000,57.4626,59.014,55.6427,58.7654,204730.58436998,0
+HLNE.US,D,20221024,000000,59.1533,59.4715,57.7313,57.9499,649496.68296374,0
+HLNE.US,D,20221025,000000,58.2483,59.8793,58.0195,59.5014,271367.62137666,0
+HLNE.US,D,20221026,000000,59.6704,60.0409,58.303,58.487,296564.02513265,0
+HLNE.US,D,20221027,000000,59.1732,59.7102,58.0991,58.6759,185712.11599098,0
+HLNE.US,D,20221028,000000,59.0041,61.1025,58.3577,60.6649,206973.90693282,0
+HLNE.US,D,20221031,000000,60.476,60.6401,59.3323,59.4914,206595.83015844,0
+HLNE.US,D,20221101,000000,63.0319,64.1159,57.9499,61.6594,576159.84396862,0
+HLNE.US,D,20221102,000000,62.1567,65.4585,61.9203,63.5589,635414.32864166,0
+HLNE.US,D,20221103,000000,62.5744,65.359,62.1965,62.8429,288143.77271615,0
+HLNE.US,D,20221104,000000,63.9567,65.2595,63.2904,64.9314,329681.94173044,0
+HLNE.US,D,20221107,000000,65.4485,66.7016,64.4391,66.5325,160497.61281494,0
+HLNE.US,D,20221108,000000,66.622,68.5215,66.0353,67.348,267657.24026645,0
+HLNE.US,D,20221109,000000,66.5325,67.6066,65.7767,65.9259,207342.93399716,0
+HLNE.US,D,20221110,000000,68.6409,72.7283,68.4022,72.3007,237181.83899593,0
+HLNE.US,D,20221111,000000,72.5493,76.5671,72.508,75.7019,267050.90969478,0
+HLNE.US,D,20221114,000000,74.3394,74.8982,72.1415,72.1714,254396.39850996,0
+HLNE.US,D,20221115,000000,73.7825,75.1549,73.2952,73.4941,192833.23225724,0
+HLNE.US,D,20221116,000000,72.8476,74.1803,72.4001,73.9118,208131.26429267,0
+HLNE.US,D,20221117,000000,72.5095,73.4941,71.9327,72.6189,159176.3551513,0
+HLNE.US,D,20221118,000000,74.1107,75.6124,71.5946,73.2454,171736.34714253,0
+HLNE.US,D,20221121,000000,72.8974,75.2543,71.9824,73.2852,200745.69538901,0
+HLNE.US,D,20221122,000000,73.5438,74.8665,73.1261,74.3593,264764.34962849,0
+HLNE.US,D,20221123,000000,74.1206,74.9759,73.4493,73.9018,101342.67495217,0
+HLNE.US,D,20221125,000000,73.4543,74.946,73.4543,74.0112,100361.28417614,0
+HLNE.US,D,20221128,000000,73.2653,74.1156,72.5489,72.8476,136847.70394987,0
+HLNE.US,D,20221129,000000,73.0068,73.6482,72.1758,72.3106,110892.13007512,0
+HLNE.US,D,20221130,000000,72.7283,73.7228,70.2022,73.4742,437492.14278041,0
+HLNE.US,D,20221201,000000,73.9714,74.4214,72.1714,72.4697,240612.68461871,0
+HLNE.US,D,20221202,000000,71.6642,73.6631,71.0278,72.4299,161057.68931315,0
+HLNE.US,D,20221205,000000,71.9526,71.9526,70.1227,70.242,146868.74951744,0
+HLNE.US,D,20221206,000000,70.0133,70.1625,68.6906,68.989,161224.60618694,0
+HLNE.US,D,20221207,000000,68.8895,71.6144,68.263,68.5713,179039.46313262,0
+HLNE.US,D,20221208,000000,69.1282,69.9039,68.2928,69.6752,159938.54184007,0
+HLNE.US,D,20221209,000000,69.168,70.068,68.4349,69.516,143026.6448502,0
+HLNE.US,D,20221212,000000,69.7647,71.2564,69.4116,70.8686,172443.23004781,0
+HLNE.US,D,20221213,000000,73.5736,74.4438,71.1769,72.42,216789.82573982,0
+HLNE.US,D,20221214,000000,72.01,73.76,71.51,71.8,207879,0
+HLNE.US,D,20221215,000000,70.53,73.11,69.46,69.83,216483,0
+HLNE.US,D,20221216,000000,68.69,69.785,66.02,67.31,427778,0
+HLNE.US,D,20221219,000000,67.17,67.883,65.61,65.66,177950,0
+HLNE.US,D,20221220,000000,65.57,67.32,64.51,66.64,150512,0
+HLNE.US,D,20221221,000000,67.2,68.03,66.055,67.59,181127,0
+HLNE.US,D,20221222,000000,66.89,66.89,65.23,65.77,125345,0
+HLNE.US,D,20221223,000000,65.72,66.04,62.77,65.54,155974,0
+HLNE.US,D,20221227,000000,65.92,67.1,64.27,64.95,121067,0
+HLNE.US,D,20221228,000000,65,65.76,63.31,63.62,155578,0
+HLNE.US,D,20221229,000000,64.26,64.915,62.96,64.32,206108,0
+HLNE.US,D,20221230,000000,63.84,64.005,62.55,63.88,182421,0
+HLNE.US,D,20230103,000000,64.7,65.62,63.56,64.94,227725,0
+HLNE.US,D,20230104,000000,65.65,66.53,63.96,65.68,236396,0
+HLNE.US,D,20230105,000000,65.18,66.21,64.11,64.25,117849,0
+HLNE.US,D,20230106,000000,65.16,65.9332,64.38,65.6,111588,0
+HLNE.US,D,20230109,000000,66.01,68.2089,65.29,66.89,174759,0
+HLNE.US,D,20230110,000000,66.86,68.52,66.84,68.52,117782,0
+HLNE.US,D,20230111,000000,69.3,70.76,68.9,70.69,149003,0
+HLNE.US,D,20230112,000000,71.32,72.49,69.725,72.38,172823,0
+HLNE.US,D,20230113,000000,71.49,73.94,71.17,73.36,138900,0
+HLNE.US,D,20230117,000000,72.91,73.63,71.815,73.13,174893,0
+HLNE.US,D,20230118,000000,73.4,74.64,72.33,72.42,117207,0
+HLNE.US,D,20230119,000000,71.72,72.07,70.625,71.79,149563,0
+HLNE.US,D,20230120,000000,72.59,74.82,71.81,73.58,205752,0
+HLNE.US,D,20230123,000000,73.78,75.59,73.26,75,188387,0
+HLNE.US,D,20230124,000000,74.78,75.932,74.3,75.07,140547,0
+HLNE.US,D,20230125,000000,74.28,75.0979,73.406,74.86,166786,0
+HLNE.US,D,20230126,000000,75.51,75.975,74.44,75.95,220633,0
+HLNE.US,D,20230127,000000,75.76,77.8,75.76,77.19,154284,0
+HLNE.US,D,20230130,000000,76.45,77.8498,76.34,76.9,123019,0
+HLNE.US,D,20230131,000000,77.08,78.42,76.98,77.86,178671,0
+HLNE.US,D,20230201,000000,77.49,79.65,76.8,78.62,145997,0
+HLNE.US,D,20230202,000000,79.37,80.885,78.93,79.55,145249,0
+HLNE.US,D,20230203,000000,78.24,79.94,78.24,79.87,157063,0
+HLNE.US,D,20230206,000000,79.02,80.43,78.45,78.61,333456,0
+HLNE.US,D,20230207,000000,72.73,78.49,72.73,77.46,407025,0
+HLNE.US,D,20230208,000000,77.41,78.47,76.7,78.12,231429,0
+HLNE.US,D,20230209,000000,78.76,79.04,75.66,75.91,173709,0
+HLNE.US,D,20230210,000000,75.62,77.51,75.165,77.21,190639,0
+HLNE.US,D,20230213,000000,77.69,79.57,77.27,79.17,156661,0
+HLNE.US,D,20230214,000000,78.69,80.02,78.38,79.78,136085,0
+HLNE.US,D,20230215,000000,79.29,80.97,78.7496,80.75,121081,0
+HLNE.US,D,20230216,000000,79.88,81.23,78.105,80.52,150584,0
+HLNE.US,D,20230217,000000,80.61,81.14,79.742,80.95,128739,0
+HLNE.US,D,20230221,000000,79.72,80.775,78.245,78.95,293007,0
+HLNE.US,D,20230222,000000,79.06,79.57,77.03,77.59,180432,0
+HLNE.US,D,20230223,000000,78.13,78.62,77.15,78.14,92923,0
+HLNE.US,D,20230224,000000,77.1,77.89,76.515,77.49,85775,0
+HLNE.US,D,20230227,000000,78.2,79.23,77.77,78,104762,0
+HLNE.US,D,20230228,000000,77.9,78.895,77.325,77.8,160935,0
+HLNE.US,D,20230301,000000,77.76,78.57,77.39,77.64,130092,0
+HLNE.US,D,20230302,000000,77.06,77.47,76.43,77.29,82129,0
+HLNE.US,D,20230303,000000,77.9,78.3,77.49,77.54,107556,0
+HLNE.US,D,20230306,000000,77.48,78.93,76.885,77.94,143838,0
+HLNE.US,D,20230307,000000,76.95,76.95,75.42,75.96,356275,0
+HLNE.US,D,20230308,000000,76.14,77.88,76.04,77.5,220691,0
+HLNE.US,D,20230309,000000,77.37,77.53,73.1869,73.29,188428,0
+HLNE.US,D,20230310,000000,72.91,72.91,65.21,65.44,875248,0
+HLNE.US,D,20230313,000000,64.25,67.11,62.47,64.76,550278,0
+HLNE.US,D,20230314,000000,67.26,67.95,64.88,65.63,556273,0
+HLNE.US,D,20230315,000000,66.12,67.21,64.89,66.75,408071,0
+HLNE.US,D,20230316,000000,65.91,69.45,65.71,68.81,281015,0
+HLNE.US,D,20230317,000000,67.98,69.5,67.23,68.86,531435,0
+HLNE.US,D,20230320,000000,69.38,70.7,68.3,69.13,212439,0
+HLNE.US,D,20230321,000000,70.15,71.91,69.105,71.27,121396,0
+HLNE.US,D,20230322,000000,71.17,71.8,69.58,69.87,198554,0
+HLNE.US,D,20230323,000000,70.14,71.72,70.015,71.17,219318,0
+HLNE.US,D,20230324,000000,70.43,71.38,69.45,71.14,147199,0
+HLNE.US,D,20230327,000000,72.1,72.59,71.24,71.79,110505,0
+HLNE.US,D,20230328,000000,71.51,71.91,70.85,71.69,88674,0
+HLNE.US,D,20230329,000000,72.36,72.93,70.96,71.53,97870,0
+HLNE.US,D,20230330,000000,72.23,72.69,71.15,71.35,149885,0
+HLNE.US,D,20230331,000000,72.03,74.27,71.675,73.98,221242,0
+HLNE.US,D,20230403,000000,73.59,74.64,71.67,72.28,237175,0
+HLNE.US,D,20230404,000000,72.25,72.7675,70.4,70.65,184002,0
+HLNE.US,D,20230405,000000,70.25,70.876,69.72,70.73,212722,0
+HLNE.US,D,20230406,000000,70.75,71.535,70,70.87,139696,0
+HLNE.US,D,20230410,000000,70.46,71.5099,70.29,70.58,261973,0
+HLNE.US,D,20230411,000000,71.05,72.47,70.46,71.66,171329,0
+HLNE.US,D,20230412,000000,72.29,73.17,71.61,71.76,129117,0
+HLNE.US,D,20230413,000000,72.2,73,71.885,72.49,153127,0
+HLNE.US,D,20230414,000000,72.68,73.28,71.32,71.95,133129,0
+HLNE.US,D,20230417,000000,71.66,72.45,71.31,72.18,132951,0
+HLNE.US,D,20230418,000000,72.35,73.93,72.32,73.93,270642,0
+HLNE.US,D,20230419,000000,73.7,75.41,73.475,74.44,189285,0
+HLNE.US,D,20230420,000000,73.99,73.99,72.325,73.12,200436,0
+HLNE.US,D,20230421,000000,72.97,74.18,72.31,73.85,202362,0
+HLNE.US,D,20230424,000000,73.74,74.51,73.26,73.83,102702,0
+HLNE.US,D,20230425,000000,73.39,73.52,72.595,73.08,176834,0
+HLNE.US,D,20230426,000000,72.53,73.41,71.17,71.92,161672,0
+HLNE.US,D,20230427,000000,72.33,72.77,71.35,72.77,161345,0
+HLNE.US,D,20230428,000000,72.65,73.95,72.3,73.68,194345,0
+HLNE.US,D,20230501,000000,73.65,74.775,72.2,72.5,122938,0
+HLNE.US,D,20230502,000000,72.15,72.15,69.71,71.18,121434,0
+HLNE.US,D,20230503,000000,71.23,72.09,69.74,70.02,123890,0
+HLNE.US,D,20230504,000000,69.43,69.43,66.16,66.5,260715,0
+HLNE.US,D,20230505,000000,67.62,67.88,66.57,67.3,206252,0
+HLNE.US,D,20230508,000000,67.31,67.51,65.75,66.6,186416,0
+HLNE.US,D,20230509,000000,66.4,67.085,65.58,66.71,67577,0
+HLNE.US,D,20230510,000000,67.71,67.86,66.03,66.4,113600,0
+HLNE.US,D,20230511,000000,65.99,65.99,64.55,64.6,142659,0
+HLNE.US,D,20230512,000000,64.98,65.58,63.8,64.19,105851,0
+HLNE.US,D,20230515,000000,64.35,66.32,64.35,65.81,190744,0
+HLNE.US,D,20230516,000000,65.4,65.4,63.98,64.48,140114,0
+HLNE.US,D,20230517,000000,64.99,66.75,63.94,66.41,298661,0
+HLNE.US,D,20230518,000000,66.26,67.835,65.62,67.42,297544,0
+HLNE.US,D,20230519,000000,68.3,68.4,66.98,67.31,185217,0
+HLNE.US,D,20230522,000000,67.39,69.35,67.13,68.97,270211,0
+HLNE.US,D,20230523,000000,68.75,69.34,67.3,67.85,245938,0
+HLNE.US,D,20230524,000000,67.4,67.5,65.9,66.61,249481,0
+HLNE.US,D,20230525,000000,66,67.67,62.86,65.87,306931,0
+HLNE.US,D,20230526,000000,67.4,67.4,64.9,66.15,204961,0
+HLNE.US,D,20230530,000000,66.55,67.46,66.24,67.09,185195,0
+HLNE.US,D,20230531,000000,67.08,68.05,66.44,67.91,424127,0
+HLNE.US,D,20230601,000000,68.05,70.23,66.185,69.9,296965,0
+HLNE.US,D,20230602,000000,70.67,72.55,70.67,71.76,245654,0
+HLNE.US,D,20230605,000000,71.24,71.42,70.08,71.15,146164,0
+HLNE.US,D,20230606,000000,71.4,74.69,70.77,74.51,236671,0
+HLNE.US,D,20230607,000000,74.57,76.5,74.03,76.31,321487,0
+HLNE.US,D,20230608,000000,75.86,76.81,75.11,76.45,286282,0
+HLNE.US,D,20230609,000000,76.34,76.94,75.23,75.45,160690,0
+HLNE.US,D,20230612,000000,75.37,76.129,74.49,75.36,237369,0
+HLNE.US,D,20230613,000000,75.57,77.18,75.23,76.36,268419,0
+HLNE.US,D,20230614,000000,76.04,77.9075,75.87,76.85,273375,0
+HLNE.US,D,20230615,000000,76.31,78.92,76.09,78.77,180570,0
+HLNE.US,D,20230616,000000,79.58,79.58,77.51,77.87,248297,0
+HLNE.US,D,20230620,000000,77.23,78.6,76.65,77.53,133234,0
+HLNE.US,D,20230621,000000,77.03,78.38,76.77,77.79,218705,0
+HLNE.US,D,20230622,000000,77.46,77.46,75.865,77.2,249395,0
+HLNE.US,D,20230623,000000,76.42,77.27,75.31,75.61,726475,0
+HLNE.US,D,20230626,000000,76.65,76.9,75.3,76.07,163581,0
+HLNE.US,D,20230627,000000,76.51,77.85,75.54,77.5,198130,0
+HLNE.US,D,20230628,000000,77.78,78.15,76.94,77.75,165321,0
+HLNE.US,D,20230629,000000,77.88,79.98,77.55,79.67,170721,0
+HLNE.US,D,20230630,000000,80.11,80.78,79.64,79.98,126631,0
+HLNE.US,D,20230703,000000,80.05,80.37,79.37,79.81,78672,0
+HLNE.US,D,20230705,000000,79.6,79.65,78.57,78.83,110822,0
+HLNE.US,D,20230706,000000,77.85,78.11,76.47,78.05,114372,0
+HLNE.US,D,20230707,000000,78.19,79.0399,78.07,78.22,157630,0
+HLNE.US,D,20230710,000000,78.16,79.56,78.16,78.56,101807,0
+HLNE.US,D,20230711,000000,79.16,81.05,78.62,80.85,167500,0
+HLNE.US,D,20230712,000000,82.35,83.075,81.95,82.3,126875,0
+HLNE.US,D,20230713,000000,82.59,84.83,82.54,84.69,101142,0
+HLNE.US,D,20230714,000000,84.48,84.6376,83.08,84.15,109093,0
+HLNE.US,D,20230717,000000,83.71,86.28,83.71,85.94,196144,0
+HLNE.US,D,20230718,000000,86.22,87.07,85.23,86.11,368309,0
+HLNE.US,D,20230719,000000,86.15,88.26,86.15,87.02,211950,0
+HLNE.US,D,20230720,000000,85.92,87.255,85.92,86.95,120713,0
+HLNE.US,D,20230721,000000,87.6,88.24,86.36,86.44,118228,0
+HLNE.US,D,20230724,000000,86.41,87.28,86.3,87.28,114233,0
+HLNE.US,D,20230725,000000,87.33,89.14,87.33,88,197583,0
+HLNE.US,D,20230726,000000,87.76,88.91,86.58,88.63,156158,0
+HLNE.US,D,20230727,000000,88.98,89.72,86.7034,87.36,182196,0
+HLNE.US,D,20230728,000000,88.34,88.51,86.66,86.71,265934,0
+HLNE.US,D,20230731,000000,86.74,88.54,86.74,88.43,279976,0
+HLNE.US,D,20230801,000000,85.78,88.46,85.78,88.21,254868,0
+HLNE.US,D,20230802,000000,87.68,90.78,87.14,90.56,331689,0
+HLNE.US,D,20230803,000000,90.27,92.01,89.515,91.78,213498,0
+HLNE.US,D,20230804,000000,91.78,93.58,88.01,91.52,306523,0
+HLNE.US,D,20230807,000000,91.71,93.46,91.71,92.98,212701,0
+HLNE.US,D,20230808,000000,91.81,93.18,89.03,91.94,231476,0
+HLNE.US,D,20230809,000000,91.95,92.74,89.85,91.47,125220,0
+HLNE.US,D,20230810,000000,91.72,94.2,91.72,93.05,424598,0
+HLNE.US,D,20230811,000000,92.43,93.21,92,92.84,239738,0
+HLNE.US,D,20230814,000000,92.78,93.91,92.395,93.2,282158,0
+HLNE.US,D,20230815,000000,92.74,92.74,90.84,91.86,348104,0
+HLNE.US,D,20230816,000000,91.86,92.82,91.51,92.15,284756,0
+HLNE.US,D,20230817,000000,92.6,92.82,90.54,90.63,106801,0
+HLNE.US,D,20230818,000000,89.78,91.79,89.76,91.69,170252,0
+HLNE.US,D,20230821,000000,91.54,92.25,90.2,91.44,157456,0
+HLNE.US,D,20230822,000000,91.36,91.81,89.84,90.36,151959,0
+HLNE.US,D,20230823,000000,90.73,91.5,90.535,91.3,173560,0
+HLNE.US,D,20230824,000000,90.95,91.84,89.67,89.82,164957,0
+HLNE.US,D,20230825,000000,89.95,90.29,89.125,89.89,115672,0
+HLNE.US,D,20230828,000000,89.92,91.74,89.47,91.34,144106,0
+HLNE.US,D,20230829,000000,91.05,93,90.58,93,144002,0
+HLNE.US,D,20230830,000000,92.75,93.56,92.155,92.58,148461,0
+HLNE.US,D,20230831,000000,92.55,93.35,91.69,92.79,218576,0
+HLNE.US,D,20230901,000000,93.42,94.33,92.96,93.16,179381,0
+HLNE.US,D,20230905,000000,92.6,93.11,91.575,92.43,155755,0
+HLNE.US,D,20230906,000000,92.57,92.84,91.04,91.35,135140,0
+HLNE.US,D,20230907,000000,91.12,91.67,89.78,91.27,240567,0
+HLNE.US,D,20230908,000000,91.14,93.03,90.64,91.04,148730,0
+HLNE.US,D,20230911,000000,91.18,92.04,90.8,90.87,143572,0
+HLNE.US,D,20230912,000000,90.09,92.97,90.09,91.74,127147,0
+HLNE.US,D,20230913,000000,91.77,92.48,91.21,91.86,133391,0
+HLNE.US,D,20230914,000000,92.05,92.69,90.32,91.17,140616,0
+HLNE.US,D,20230915,000000,91.25,91.95,90.03,91.94,350549,0
+HLNE.US,D,20230918,000000,92.2,92.2,90.97,91.43,82480,0
+HLNE.US,D,20230919,000000,91.64,91.99,90.36,90.95,91667,0
+HLNE.US,D,20230920,000000,91.04,92.93,91.04,91.38,153161,0
+HLNE.US,D,20230921,000000,90.55,90.57,88.73,89.745,142758,0
+HLNE.US,D,20230922,000000,89.9,90.65,88.93,89.24,122871,0
+HLNE.US,D,20230925,000000,88.79,91.135,88.25,90.57,131125,0
+HLNE.US,D,20230926,000000,90.06,90.67,89.71,90.17,144841,0
+HLNE.US,D,20230927,000000,90.2,90.84,89.17,90.02,285152,0
+HLNE.US,D,20230928,000000,90.24,91.4299,89.55,90.7,242458,0
+HLNE.US,D,20230929,000000,90.97,92.155,90.125,90.44,203095,0
+HLNE.US,D,20231002,000000,90.28,90.28,88.42,89.2,118364,0
+HLNE.US,D,20231003,000000,89.03,90.16,87.39,87.61,220283,0
+HLNE.US,D,20231004,000000,87.83,88.83,86.62,87.98,218909,0
+HLNE.US,D,20231005,000000,87.96,89.04,86.51,88.41,205159,0
+HLNE.US,D,20231006,000000,87.75,89.82,87.71,89.05,211991,0
+HLNE.US,D,20231009,000000,88.45,89.1571,87.605,88.04,127742,0
+HLNE.US,D,20231010,000000,87.96,88.63,87.43,87.58,160701,0
+HLNE.US,D,20231011,000000,87.98,88.76,87.5,88.53,136221,0
+HLNE.US,D,20231012,000000,88.62,89.08,86.76,86.98,138419,0
+HLNE.US,D,20231013,000000,87.28,88.19,85.38,85.86,133093,0
+HLNE.US,D,20231016,000000,86.87,87.79,86.22,86.62,175114,0
+HLNE.US,D,20231017,000000,85.92,87.11,85.48,85.97,195032,0
+HLNE.US,D,20231018,000000,85.12,85.12,82.38,83.04,149686,0
+HLNE.US,D,20231019,000000,82.95,83.18,81.53,81.68,114085,0
+HLNE.US,D,20231020,000000,81.58,81.92,79.5,79.83,167703,0
+HLNE.US,D,20231023,000000,79.36,81.585,78.66,80.91,177063,0
+HLNE.US,D,20231024,000000,81.33,81.97,80.41,81.76,149310,0
+HLNE.US,D,20231025,000000,81.2,81.43,79.13,80.15,98695,0
+HLNE.US,D,20231026,000000,80.23,81.7,80.23,81.25,122717,0
+HLNE.US,D,20231027,000000,81.67,81.67,80.09,80.76,106975,0
+HLNE.US,D,20231030,000000,81.29,83.84,81.29,83.63,169267,0
+HLNE.US,D,20231031,000000,83.33,84.18,83.04,84.12,146451,0
+HLNE.US,D,20231101,000000,84.39,85.755,83.22,85.22,157946,0
+HLNE.US,D,20231102,000000,86.07,88.53,85.62,88.1,288836,0
+HLNE.US,D,20231103,000000,89.4,92.04,89.325,91.94,305544,0
+HLNE.US,D,20231106,000000,91.61,92.06,88.61,89.36,356530,0
+HLNE.US,D,20231107,000000,91.75,91.97,84.85,87.54,281025,0
+HLNE.US,D,20231108,000000,87.92,90.8,86.2,90.37,169837,0
+HLNE.US,D,20231109,000000,91.07,91.92,89.36,89.54,217262,0
+HLNE.US,D,20231110,000000,89.79,90.99,89.275,90.3,190572,0
+HLNE.US,D,20231113,000000,89.75,90.5,89.38,89.7,110710,0
+HLNE.US,D,20231114,000000,91.99,92.83,91.47,92.08,233187,0
+HLNE.US,D,20231115,000000,91.92,94.16,90.82,93.83,197544,0
+HLNE.US,D,20231116,000000,93.5,94.44,91.93,92.31,194738,0
+HLNE.US,D,20231117,000000,93.06,94.03,92.505,93.09,184818,0
+HLNE.US,D,20231120,000000,93.09,94.285,92.91,93.73,156112,0
+HLNE.US,D,20231121,000000,93.18,94.18,93.0489,93.31,128443,0
+HLNE.US,D,20231122,000000,94.1,94.71,93.535,93.99,70662,0
+HLNE.US,D,20231124,000000,93.6,95,93.6,94.9,36128,0
+HLNE.US,D,20231127,000000,94.68,95.57,93.98,95.39,140620,0
+HLNE.US,D,20231128,000000,95.39,95.67,94.38,94.46,113773,0
+HLNE.US,D,20231129,000000,95.34,97.41,95,97.34,254024,0
+HLNE.US,D,20231130,000000,98.1,99.31,97.29,97.85,372015,0
+HLNE.US,D,20231201,000000,97.5,99.01,96.375,98.66,268724,0
+HLNE.US,D,20231204,000000,98.24,100.09,98.24,99.78,252367,0
+HLNE.US,D,20231205,000000,99.23,99.885,97.94,99.59,144172,0
+HLNE.US,D,20231206,000000,100.52,102.21,100.52,102.05,229171,0
+HLNE.US,D,20231207,000000,102.26,103.5709,101.25,101.58,227044,0
+HLNE.US,D,20231208,000000,101.2,104.03,101.2,103.69,106384,0
+HLNE.US,D,20231211,000000,103.42,105.14,103.42,104.98,139637,0
+HLNE.US,D,20231212,000000,105.58,105.66,103.925,105.05,195536,0
+HLNE.US,D,20231213,000000,105.34,108.955,104.64,107.62,327059,0
+HLNE.US,D,20231214,000000,108.58,112.06,108.215,109.4,589838,0
+HLNE.US,D,20231215,000000,109.19,110.705,107.84,108.99,598321,0
+HLNE.US,D,20231218,000000,109.39,110.37,108.05,110.05,163737,0
+HLNE.US,D,20231219,000000,110.84,112.87,109.78,111.49,184507,0
+HLNE.US,D,20231220,000000,111.44,113.66,109.47,109.5,234643,0
+HLNE.US,D,20231221,000000,110.26,111.08,109.16,111.02,227841,0
+HLNE.US,D,20231222,000000,111.26,113.26,111.06,112.2,147569,0
+HLNE.US,D,20231226,000000,111.81,114.7,111.81,114.7,101709,0
+HLNE.US,D,20231227,000000,114.7,116.98,114.01,115.7,152172,0
+HLNE.US,D,20231228,000000,115.14,116.08,114.7,115.19,120096,0
+HLNE.US,D,20231229,000000,115.53,115.53,113.23,113.44,102159,0
+HLNE.US,D,20240102,000000,112.5,112.71,109.83,111.79,168679,0
+HLNE.US,D,20240103,000000,110.9,111.585,108.05,108.24,216619,0
+HLNE.US,D,20240104,000000,108.61,109.1477,107.62,107.77,120519,0
+HLNE.US,D,20240105,000000,106.88,108.76,106.58,107.81,136730,0
+HLNE.US,D,20240108,000000,108.05,110.3,107.8,110.25,129124,0
+HLNE.US,D,20240109,000000,109.2,110.145,108.46,108.95,118370,0
+HLNE.US,D,20240110,000000,108.54,111.16,107.86,111.14,131162,0
+HLNE.US,D,20240111,000000,108.75,110.52,107.715,110.36,185353,0
+HLNE.US,D,20240112,000000,111.74,112.96,109.83,112.53,261501,0
+HLNE.US,D,20240116,000000,112.08,113.58,110.84,113.46,162398,0
+HLNE.US,D,20240117,000000,111.87,114.235,111.87,114.06,153853,0
+HLNE.US,D,20240118,000000,115.04,115.42,113.28,115.3,157003,0
+HLNE.US,D,20240119,000000,115.87,119.2,115.34,118.71,205003,0
+HLNE.US,D,20240122,000000,120.25,121.0599,119.3,119.83,242440,0
+HLNE.US,D,20240123,000000,120.79,120.79,115.9,116.88,293444,0
+HLNE.US,D,20240124,000000,118.6,118.6,114.5,114.5,555022,0
+HLNE.US,D,20240125,000000,116.39,116.67,114.67,115.76,225153,0
+HLNE.US,D,20240126,000000,116.37,116.64,115.23,115.6,110411,0
+HLNE.US,D,20240129,000000,115.45,118.23,115.45,118.12,114963,0
+HLNE.US,D,20240130,000000,117.6,118.2299,117.44,117.9,90596,0
+HLNE.US,D,20240131,000000,117.12,118.86,115.81,115.94,158095,0
+HLNE.US,D,20240201,000000,116.32,118.53,114.7,118.5,130979,0
+HLNE.US,D,20240202,000000,117.08,120.375,116.7601,119.76,176501,0
+HLNE.US,D,20240205,000000,118.35,119.43,116.2,119.05,172936,0
+HLNE.US,D,20240206,000000,113.1,115.24,108.58,112.29,546884,0
+HLNE.US,D,20240207,000000,112.62,114.66,110.92,114.12,291048,0
+HLNE.US,D,20240208,000000,113.5,116.22,112.9614,113.18,278787,0
+HLNE.US,D,20240209,000000,114.13,116.33,112.97,115.88,338976,0
+HLNE.US,D,20240212,000000,116.21,117.82,115.93,116.62,258529,0
+HLNE.US,D,20240213,000000,113.09,113.9269,109.79,110.87,302515,0
+HLNE.US,D,20240214,000000,112.29,116.4,112.01,116.26,275194,0
+HLNE.US,D,20240215,000000,117.5,120.135,116.54,118.28,304808,0
+HLNE.US,D,20240216,000000,118,120.0628,117.43,119.44,249106,0
+HLNE.US,D,20240220,000000,118.2,118.67,116.875,117.61,220283,0
+HLNE.US,D,20240221,000000,117.1,118.03,115.565,116.91,210363,0
+HLNE.US,D,20240222,000000,117.09,120.31,117.09,119.44,178579,0
+HLNE.US,D,20240223,000000,119.76,120.135,118.56,119.05,143099,0
+HLNE.US,D,20240226,000000,118.72,121.9,116.66,116.72,260930,0
+HLNE.US,D,20240227,000000,117.51,119.085,116.08,116.95,441271,0
+HLNE.US,D,20240228,000000,116.07,116.91,114.17,114.44,242152,0
+HLNE.US,D,20240229,000000,115.98,116.16,113.81,114.85,454588,0
+HLNE.US,D,20240301,000000,115.11,117.15,114.35,114.74,184644,0
+HLNE.US,D,20240304,000000,115.1,115.825,112.29,112.7,316129,0
+HLNE.US,D,20240305,000000,106.5,109,104.41,107.81,1517502,0
+HLNE.US,D,20240306,000000,108.75,109.5,106.31,107.03,583097,0
+HLNE.US,D,20240307,000000,108.1,109.325,106.5,108.77,567897,0
+HLNE.US,D,20240308,000000,109.2,109.69,103.4242,108.09,319878,0
+HLNE.US,D,20240311,000000,107.88,108.36,106.85,108.34,243118,0
+HLNE.US,D,20240312,000000,107.88,108.915,107.5,108.22,197759,0
+HLNE.US,D,20240313,000000,107.88,108.5263,107.35,107.8,201692,0
+HLNE.US,D,20240314,000000,107.13,107.75,105.085,106.3,319845,0
+HLNE.US,D,20240315,000000,105.52,107.195,105.51,106.13,335996,0
+HLNE.US,D,20240318,000000,106.24,107.04,105.69,105.77,144779,0
+HLNE.US,D,20240319,000000,105.16,106.575,105.16,105.93,142505,0
+HLNE.US,D,20240320,000000,105.73,108.49,105.65,107.96,201358,0
+HLNE.US,D,20240321,000000,108.61,110.6586,108.61,108.97,266265,0
+HLNE.US,D,20240322,000000,109,109,107.38,107.82,124588,0
+HLNE.US,D,20240325,000000,108,108.3,107.22,107.22,151579,0
+HLNE.US,D,20240326,000000,108.15,110.725,107.4,110.05,312390,0
+HLNE.US,D,20240327,000000,110.9,111.65,110.06,110.87,209627,0
+HLNE.US,D,20240328,000000,111.04,113.61,110.52,112.76,346329,0
+HLNE.US,D,20240401,000000,113.11,113.11,109.93,111.29,212998,0
+HLNE.US,D,20240402,000000,109.58,111.12,109.58,110.59,197020,0
+HLNE.US,D,20240403,000000,109.92,113.671,109.92,113.2,378324,0
+HLNE.US,D,20240404,000000,114.13,114.35,110.61,110.94,264096,0
+HLNE.US,D,20240405,000000,110.89,113.21,110.19,112.77,180953,0
+HLNE.US,D,20240408,000000,113.59,116.86,112.46,116.43,288300,0
+HLNE.US,D,20240409,000000,116.91,117.43,114.64,116.52,177895,0
+HLNE.US,D,20240410,000000,113.73,116.12,112.38,115.17,249781,0
+HLNE.US,D,20240411,000000,112.96,115.21,112.96,114.22,272090,0
+HLNE.US,D,20240412,000000,113.64,113.98,109.915,110.53,157609,0
+HLNE.US,D,20240415,000000,111.45,111.9,109.675,110.19,133998,0
+HLNE.US,D,20240416,000000,109.92,110.87,108.69,110.32,152475,0
+HLNE.US,D,20240417,000000,110.95,111.295,109.55,110.24,175439,0
+HLNE.US,D,20240418,000000,110.23,111.3799,109.405,109.65,231065,0
+HLNE.US,D,20240419,000000,109.29,110.55,108.34,110.08,241124,0
+HLNE.US,D,20240422,000000,110.76,111.95,109.84,111.48,205012,0
+HLNE.US,D,20240423,000000,111.58,113.87,110.985,113.49,168736,0
+HLNE.US,D,20240424,000000,112.6,113.87,109.96,113.34,148432,0
+HLNE.US,D,20240425,000000,112.14,113.63,110.7,113.38,180088,0
+HLNE.US,D,20240426,000000,113.68,114.86,112.1,114.53,160552,0
+HLNE.US,D,20240429,000000,114.99,115.2,113.89,114.22,127746,0
+HLNE.US,D,20240430,000000,113.82,114.89,111.54,111.72,143084,0
+HLNE.US,D,20240501,000000,111.95,114.41,110.9,112.54,193308,0
+HLNE.US,D,20240502,000000,113.91,115.595,112.4575,115.33,145115,0
+HLNE.US,D,20240503,000000,116.89,116.89,114.495,115.67,216404,0
+HLNE.US,D,20240506,000000,116.49,118.13,115.48,117.81,97824,0
+HLNE.US,D,20240507,000000,117.71,119.19,117.22,117.52,111588,0
+HLNE.US,D,20240508,000000,116.48,117.8,115.81,116.5,114160,0
+HLNE.US,D,20240509,000000,116.88,116.89,114.92,115.84,184647,0
+HLNE.US,D,20240510,000000,115.95,116.365,114.25,115,413962,0
+HLNE.US,D,20240513,000000,116.03,116.03,114.74,114.74,139896,0
+HLNE.US,D,20240514,000000,116.26,117.28,114.28,115.47,222826,0
+HLNE.US,D,20240515,000000,116.6,118.83,116.43,117.99,772309,0
+HLNE.US,D,20240516,000000,118.38,119.32,117.49,117.75,168510,0
+HLNE.US,D,20240517,000000,118.22,118.22,115.45,115.6,253473,0
+HLNE.US,D,20240520,000000,115.86,118.505,115.44,118.47,271928,0
+HLNE.US,D,20240521,000000,118.22,120.0339,116.3,119.39,147042,0
+HLNE.US,D,20240522,000000,119.34,120.3,118.18,119.21,308026,0
+HLNE.US,D,20240523,000000,122.72,126.87,119.24,124.22,444462,0
+HLNE.US,D,20240524,000000,126,129.02,124.45,126.95,486911,0
+HLNE.US,D,20240528,000000,128.8,130.97,124.88,130,440931,0
+HLNE.US,D,20240529,000000,128.09,128.26,123.7425,123.97,337090,0
+HLNE.US,D,20240530,000000,124.28,126.085,123.79,124,268684,0
+HLNE.US,D,20240531,000000,124.57,127.765,122.07,125.49,532488,0
+HLNE.US,D,20240603,000000,126.06,127.596,123.17,123.43,195327,0
+HLNE.US,D,20240604,000000,122.64,122.64,120.55,120.79,166709,0
+HLNE.US,D,20240605,000000,121.83,123.46,120.04,123.4,152765,0
+HLNE.US,D,20240606,000000,123,124.26,120.85,121,164404,0
+HLNE.US,D,20240607,000000,120.07,120.58,118.22,118.57,269958,0
+HLNE.US,D,20240610,000000,118.5,121.57,118.46,120.57,197710,0
+HLNE.US,D,20240611,000000,120.01,121.73,119.59,121.73,140971,0
+HLNE.US,D,20240612,000000,124.65,125.995,122.71,122.94,163308,0
+HLNE.US,D,20240613,000000,122.53,122.53,118.07,118.22,223466,0
+HLNE.US,D,20240614,000000,115.45,117.59,115.4101,116.22,240742,0
+HLNE.US,D,20240617,000000,116.24,117.28,114.85,115.52,186924,0
+HLNE.US,D,20240618,000000,115.75,117.96,115.08,116.49,293106,0
+HLNE.US,D,20240620,000000,115.52,119,115.52,117.86,247885,0
+HLNE.US,D,20240621,000000,117.76,119.195,116.1752,117.53,407009,0
+HLNE.US,D,20240624,000000,117.15,118.805,116.73,116.86,191730,0
+HLNE.US,D,20240625,000000,116.95,118.115,115.59,117.97,234189,0
+HLNE.US,D,20240626,000000,117.42,119.72,117.24,117.73,295104,0
+HLNE.US,D,20240627,000000,118.26,121.62,118.08,121.31,337868,0
+HLNE.US,D,20240628,000000,122.68,124.315,121.23,123.58,1464761,0
+HLNE.US,D,20240701,000000,123.79,123.79,120.86,123.12,244936,0
+HLNE.US,D,20240702,000000,123.56,127.28,123.56,127.26,224028,0
+HLNE.US,D,20240703,000000,127.61,128.03,125.73,126.14,130573,0
+HLNE.US,D,20240705,000000,125.91,128.87,124.88,127.02,252840,0
+HLNE.US,D,20240708,000000,127.57,128.52,125.69,126,233217,0
+HLNE.US,D,20240709,000000,126.21,126.93,125.035,126,258906,0
+HLNE.US,D,20240710,000000,126.77,129.35,125.97,129.12,230217,0
+HLNE.US,D,20240711,000000,131.65,135.24,131.25,134.76,471302,0
+HLNE.US,D,20240712,000000,136.16,138.305,136.07,137.39,256108,0
+HLNE.US,D,20240715,000000,138.46,140.5181,134.3353,137.24,394633,0
+HLNE.US,D,20240716,000000,137.45,142.235,137.45,141.58,495179,0
+HLNE.US,D,20240717,000000,139.48,142.53,139.48,142.13,381036,0
+HLNE.US,D,20240718,000000,142,145,138.25,141.01,429450,0
+HLNE.US,D,20240719,000000,141.12,141.61,139.38,139.89,261204,0
+HLNE.US,D,20240722,000000,140.8,143.66,139.46,143.09,338773,0
+HLNE.US,D,20240723,000000,142.77,144.78,141.14,141.88,301409,0
+HLNE.US,D,20240724,000000,141.15,142.0621,138.93,139.19,259671,0
+HLNE.US,D,20240725,000000,139.72,144.9,136.09,141.85,331394,0
+HLNE.US,D,20240726,000000,144.27,146.28,143.17,144.11,295252,0
+HLNE.US,D,20240729,000000,144.16,145.09,142.52,142.63,199037,0
+HLNE.US,D,20240730,000000,143.69,145.315,141.6696,143.4,222702,0
+HLNE.US,D,20240731,000000,145.34,146.69,143.57,144.37,359370,0
+HLNE.US,D,20240801,000000,144.45,145.02,136.72,140.17,340427,0
+HLNE.US,D,20240802,000000,134.48,136.1,130.5,133.07,437078,0
+HLNE.US,D,20240805,000000,126.09,129.24,123.98,126.2,422812,0
+HLNE.US,D,20240806,000000,130,134.43,124.69,133.27,510013,0
+HLNE.US,D,20240807,000000,135.41,138.27,131.59,131.64,274334,0
+HLNE.US,D,20240808,000000,134.1,137.27,133.105,136.75,303422,0
+HLNE.US,D,20240809,000000,136.65,137.39,134.53,137.08,293606,0
+HLNE.US,D,20240812,000000,136.94,137.59,135.635,136.01,226549,0
+HLNE.US,D,20240813,000000,136.99,139.635,136.9,139.15,265638,0
+HLNE.US,D,20240814,000000,139.96,140.355,138.625,139.82,269348,0
+HLNE.US,D,20240815,000000,143.11,143.11,139.91,142.03,164729,0
+HLNE.US,D,20240816,000000,141.42,143.19,141.42,143.09,187726,0
+HLNE.US,D,20240819,000000,143.63,145.42,142.12,145.15,173102,0
+HLNE.US,D,20240820,000000,145.69,147.09,142.16,142.8,140764,0
+HLNE.US,D,20240821,000000,144.18,145.34,142.305,145.13,149918,0
+HLNE.US,D,20240822,000000,144.99,147.25,143.965,147.25,179073,0
+HLNE.US,D,20240823,000000,148.4,151.65,147.53,151.45,229078,0
+HLNE.US,D,20240826,000000,152.48,153.93,151.72,152.91,208658,0
+HLNE.US,D,20240827,000000,152.17,154.5,151.23,153.6,230858,0
+HLNE.US,D,20240828,000000,152.67,153.57,149.94,149.94,201965,0
+HLNE.US,D,20240829,000000,150.72,151.1,149.11,150.08,178242,0
+HLNE.US,D,20240830,000000,150.69,152.97,149.18,152.84,232124,0
+HLNE.US,D,20240903,000000,151.25,152.62,147.76,148.54,228436,0
+HLNE.US,D,20240904,000000,148.14,150.36,145.94,149.15,259326,0
+HLNE.US,D,20240905,000000,149.59,151.25,146.55,148.28,191921,0
+HLNE.US,D,20240906,000000,149.21,150.55,144.6,145.74,228896,0
+HLNE.US,D,20240909,000000,154.6,161.1899,151.43,151.89,1234788,0
+HLNE.US,D,20240910,000000,151.83,152.185,146.475,148.57,547835,0
+HLNE.US,D,20240911,000000,148.34,149.01,144.685,147.67,408516,0
+HLNE.US,D,20240912,000000,147.6,150.47,147.1,150,383479,0
+HLNE.US,D,20240913,000000,151.72,154.33,149.395,152.87,378518,0
+HLNE.US,D,20240916,000000,153.64,156.01,152.17,153.23,515639,0
+HLNE.US,D,20240917,000000,154.58,157.56,153.43,157.37,506010,0
+HLNE.US,D,20240918,000000,157.63,162.64,156.69,158.62,986452,0
+HLNE.US,D,20240919,000000,163.3,163.3,158.375,161.25,708119,0
+HLNE.US,D,20240920,000000,161.18,164.45,159.77,163.25,5945406,0
+HLNE.US,D,20240923,000000,164.03,165.825,162.68,164.78,509955,0
+HLNE.US,D,20240924,000000,165.12,167.765,164.42,166.88,573482,0
+HLNE.US,D,20240925,000000,167.56,168.12,164.8,165.72,338471,0
+HLNE.US,D,20240926,000000,167,168.8575,166.08,167.2,274154,0
+HLNE.US,D,20240927,000000,167.64,169.015,166,166.67,250071,0
+HLNE.US,D,20240930,000000,166.28,168.76,165.32,168.39,289476,0
+HLNE.US,D,20241001,000000,168.71,169.62,165.96,168,337804,0
+HLNE.US,D,20241002,000000,167.21,169.51,166.64,168.43,175751,0
+HLNE.US,D,20241003,000000,168.04,171.15,167.275,170.83,249936,0
+HLNE.US,D,20241004,000000,173.8,175,171.71,173.6,245097,0
+HLNE.US,D,20241007,000000,172.52,173.6,170.765,172.02,349555,0
+HLNE.US,D,20241008,000000,172.35,175.06,171.965,173.01,292152,0
+HLNE.US,D,20241009,000000,172.77,177.62,172.77,175.14,449702,0
+HLNE.US,D,20241010,000000,174.75,174.75,171.42,172.58,401564,0
+HLNE.US,D,20241011,000000,172.64,175.49,172.64,174.74,340893,0
+HLNE.US,D,20241014,000000,175.33,177.37,174.28,177.16,211893,0
+HLNE.US,D,20241015,000000,177.13,179.175,175.68,176.13,236340,0
+HLNE.US,D,20241016,000000,177.5,179.49,176.67,178.275,206950,0
+HLNE.US,D,20241017,000000,179.27,181.27,178.37,181,295658,0
+HLNE.US,D,20241018,000000,181,181.955,179.83,180.92,232474,0
+HLNE.US,D,20241021,000000,180.33,181.325,178.73,179.13,217617,0
+HLNE.US,D,20241022,000000,178.2,178.43,175.79,177.78,249006,0
+HLNE.US,D,20241023,000000,176.6,177.98,174.0347,175.64,252118,0
+HLNE.US,D,20241024,000000,176.22,178.6,175.29,177.93,239006,0
+HLNE.US,D,20241025,000000,179.4,180.98,175.425,177.85,193608,0
+HLNE.US,D,20241028,000000,179.7,183.11,178.07,182.61,475713,0
+HLNE.US,D,20241029,000000,181.36,183.205,181.22,182.82,330056,0
+HLNE.US,D,20241030,000000,182.26,185.095,181.87,182.22,291462,0
+HLNE.US,D,20241031,000000,181.69,183.3375,178.09,179.64,255399,0
+HLNE.US,D,20241101,000000,180.21,181.375,179.03,179.9,337805,0
+HLNE.US,D,20241104,000000,179.555,181.335,177.91,178.65,341145,0
+HLNE.US,D,20241105,000000,178.95,181.82,178.95,180.24,450985,0
+HLNE.US,D,20241106,000000,189.1,196.6,186.25,192.63,1015084,0
+HLNE.US,D,20241107,000000,190.43,191.38,186.72,189.42,461216,0
+HLNE.US,D,20241108,000000,189.7,194.88,188.54,194.47,450922,0
+HLNE.US,D,20241111,000000,197.89,202.56,196.75,201.62,285175,0
+HLNE.US,D,20241112,000000,201.77,203.72,196.62,196.9,359560,0
+HLNE.US,D,20241113,000000,197.67,199.26,190.39,190.39,361481,0
+HLNE.US,D,20241114,000000,193.33,194.44,190.16,193.18,300295,0
+HLNE.US,D,20241115,000000,193.85,193.85,190.41,191.88,249700,0
+HLNE.US,D,20241118,000000,192.1,192.4699,188.3,191.33,227610,0
+HLNE.US,D,20241119,000000,188.6,194.91,188.6,194.41,265887,0
+HLNE.US,D,20241120,000000,194.74,196.2975,192.325,194.48,157887,0
+HLNE.US,D,20241121,000000,196,200.395,195.22,198.17,211850,0
+HLNE.US,D,20241122,000000,199.67,201.0299,197.78,199.55,264915,0
+HLNE.US,D,20241125,000000,201.53,203.63,200.33,201.57,265012,0
+HLNE.US,D,20241126,000000,200.35,201.475,198.365,199.36,204483,0
+HLNE.US,D,20241127,000000,199.5,200.79,191.8,192.02,406288,0
+HLNE.US,D,20241129,000000,192.99,194.61,191.75,192.4,184886,0
+HLNE.US,D,20241202,000000,192.58,193.685,187.75,191.92,241533,0
+HLNE.US,D,20241203,000000,192.59,196.95,191.615,191.96,254874,0
+HLNE.US,D,20241204,000000,192.08,193.125,189.49,190.7,235846,0
+HLNE.US,D,20241205,000000,190.4,190.4,185.19,185.47,416931,0
+HLNE.US,D,20241206,000000,185.41,185.965,180.88,181.48,433942,0
+HLNE.US,D,20241209,000000,182.34,183.57,175.685,176.8,481001,0
+HLNE.US,D,20241210,000000,177.08,177.9855,174.01,174.55,545844,0
+HLNE.US,D,20241211,000000,175.99,177.55,172.91,173.99,476083,0
+HLNE.US,D,20241212,000000,173.99,175.36,169.76,171.23,934718,0
+HLNE.US,D,20241213,000000,171.23,173.29,168.8,169.24,510141,0
+HLNE.US,D,20241216,000000,169.63,170.055,166.69,167.52,1111259,0
+HLNE.US,D,20241217,000000,166.43,167.32,162.2,163.41,708307,0
+HLNE.US,D,20241218,000000,163.76,164.75,151.68,152.51,802376,0
+HLNE.US,D,20241219,000000,153.56,156.63,150.685,151.4,773061,0
+HLNE.US,D,20241220,000000,148.97,153.94,148.645,150.68,1662623,0
+HLNE.US,D,20241223,000000,150.01,151.09,148.76,150.07,529868,0
+HLNE.US,D,20241224,000000,150.57,151.76,149.29,150.58,238105,0
+HLNE.US,D,20241226,000000,149.55,155.19,149.02,154,344516,0
+HLNE.US,D,20241227,000000,153.07,153.44,149.75,151.55,301598,0
+HLNE.US,D,20241230,000000,150.43,150.43,147.37,147.78,290581,0
+HLNE.US,D,20241231,000000,148.96,149.24,147.585,148.05,268403,0
+HLNE.US,D,20250102,000000,148.9,150.36,147.07,149.15,333011,0
+HLNE.US,D,20250103,000000,150.26,151.665,149.295,150.27,349201,0
+HLNE.US,D,20250106,000000,142.95,146.79,142.94,146.74,402721,0
+HLNE.US,D,20250107,000000,146.74,148.795,144.25,147.265,428978,0
+HLNE.US,D,20250108,000000,145.69,148.23,144.97,147.93,338492,0
+HLNE.US,D,20250110,000000,144.62,144.89,138.27,139.76,300891,0
+HLNE.US,D,20250113,000000,137.84,139.125,136.874,138.05,475426,0
+HLNE.US,D,20250114,000000,138.51,141.6525,136.22,141.14,564830,0
+HLNE.US,D,20250115,000000,146.85,147.4681,143.424,144.61,272192,0
+HLNE.US,D,20250116,000000,145.27,149.73,145,149.59,353412,0
+HLNE.US,D,20250117,000000,150.89,151.42,147.8675,150.26,457867,0
+HLNE.US,D,20250121,000000,153.94,157.6,153.26,157.13,428630,0
+HLNE.US,D,20250122,000000,157,160.67,156.81,160.14,552383,0
+HLNE.US,D,20250123,000000,158.8,159.98,156.91,159.86,356997,0
+HLNE.US,D,20250124,000000,158.42,161.93,157.82,160.99,302379,0
+HLNE.US,D,20250127,000000,158.38,159.99,156.675,158.63,448722,0
+HLNE.US,D,20250128,000000,158.33,160.69,157.295,159.6,386896,0
+HLNE.US,D,20250129,000000,159.34,161.06,157.3,157.38,327016,0
+HLNE.US,D,20250130,000000,160.38,160.83,157.525,159.46,212830,0
+HLNE.US,D,20250131,000000,159.97,161.25,158.765,159.18,294793,0
+HLNE.US,D,20250203,000000,153.95,159.1285,151.46,158,536242,0
+HLNE.US,D,20250204,000000,165.37,168.08,157.47,161.4,890514,0
+HLNE.US,D,20250205,000000,163.01,172.37,162.74,170.18,727105,0
+HLNE.US,D,20250206,000000,170.45,170.57,166.52,166.83,500632,0
+HLNE.US,D,20250207,000000,167.26,169.2,166.53,167.19,445072,0
+HLNE.US,D,20250210,000000,169.07,169.07,164.115,166.39,350579,0
+HLNE.US,D,20250211,000000,157.25,158.76,149.56,156.59,2030735,0
+HLNE.US,D,20250212,000000,154.81,154.88,150.89,153.87,656643,0
+HLNE.US,D,20250213,000000,154.67,154.6787,150.56,151.83,463246,0
+HLNE.US,D,20250214,000000,152.8,156.61,152.5,156.19,413127,0
+HLNE.US,D,20250218,000000,156.78,159.52,155.26,159.52,445034,0
+HLNE.US,D,20250219,000000,158.31,160.275,157.4109,159.96,517878,0
+HLNE.US,D,20250220,000000,159.72,159.93,152.58,157.26,844043,0
+HLNE.US,D,20250221,000000,158.77,159.425,151.4,151.46,641616,0
+HLNE.US,D,20250224,000000,153.07,155.275,151,153.14,775101,0
+HLNE.US,D,20250225,000000,153.63,155,149.06,153.98,449798,0
+HLNE.US,D,20250226,000000,154.93,157.69,152.95,153.78,500716,0
+HLNE.US,D,20250227,000000,154.5,156.24,150.62,151.65,430584,0
+HLNE.US,D,20250228,000000,150.11,156.42,148.36,156.32,621524,0
+HLNE.US,D,20250303,000000,156.68,160.18,151.66,152.59,479342,0
+HLNE.US,D,20250304,000000,149.97,150.115,143.03,146.94,454552,0
+HLNE.US,D,20250305,000000,147.54,153.3,145.08,153.03,466543,0
+HLNE.US,D,20250306,000000,150.31,151.59,146.115,147.59,509068,0
+HLNE.US,D,20250307,000000,146.69,149.84,139.39,145.94,718095,0
+HLNE.US,D,20250310,000000,142.05,143.835,135.82,137.87,587446,0
+HLNE.US,D,20250311,000000,139.35,142.69,136.98,140.05,614224,0
+HLNE.US,D,20250312,000000,142.77,145.66,140.21,141.47,763986,0
+HLNE.US,D,20250313,000000,141.78,141.78,138.005,139.01,744651,0
+HLNE.US,D,20250314,000000,140.64,143.58,139.33,142.56,585176,0
+HLNE.US,D,20250317,000000,142.51,145.88,140.125,145.15,498984,0
+HLNE.US,D,20250318,000000,142.55,145.46,141.77,144.74,312873,0
+HLNE.US,D,20250319,000000,145.95,151.99,144.615,150.57,397275,0
+HLNE.US,D,20250320,000000,148.6,151,147.66,149.2,469358,0
+HLNE.US,D,20250321,000000,148.74,151.37,145.34,150.64,1209451,0
+HLNE.US,D,20250324,000000,153.8,157.13,151.87,155.89,458511,0
+HLNE.US,D,20250325,000000,155.93,158.06,154.16,157.61,371258,0
+HLNE.US,D,20250326,000000,158.08,158.16,153.12,154.02,309185,0
+HLNE.US,D,20250327,000000,153.1,153.1,149.02,150.81,357387,0
+HLNE.US,D,20250328,000000,150.81,152.4,146.2295,147.08,382110,0
+HLNE.US,D,20250331,000000,144.28,149.7,141.71,148.67,399818,0
+HLNE.US,D,20250401,000000,148.73,153.94,147.875,151.92,413614,0
+HLNE.US,D,20250402,000000,149.19,156.4936,146.67,155.48,427267,0
+HLNE.US,D,20250403,000000,144.54,145.485,140.63,140.89,657404,0
+HLNE.US,D,20250404,000000,134.64,137.84,128.87,135.66,1098402,0
+HLNE.US,D,20250407,000000,127.77,141.25,126.59,134.12,1176736,0
+HLNE.US,D,20250408,000000,140.75,143.38,124.1,126.65,792481,0
+HLNE.US,D,20250409,000000,125.89,148.72,124.645,147.08,1251958,0
+HLNE.US,D,20250410,000000,142.03,144.99,134.06,138.07,558908,0
+HLNE.US,D,20250411,000000,137.51,138.9,131.51,137.21,550071,0
+HLNE.US,D,20250414,000000,138.67,141.23,135.92,140.87,574196,0
+HLNE.US,D,20250415,000000,141.69,143.91,140.21,141.35,337491,0
+HLNE.US,D,20250416,000000,139.23,140.005,133.04,135.05,923068,0
+HLNE.US,D,20250417,000000,135.74,139.76,134.22,137.73,816917,0
+HLNE.US,D,20250421,000000,136.48,139.215,128.73,131.4,403727,0
+HLNE.US,D,20250422,000000,133.35,137.8799,131.99,136.68,383028,0
+HLNE.US,D,20250423,000000,143.05,147.2025,142.3155,144.1,569910,0
+HLNE.US,D,20250424,000000,143.1,150.15,142.1,148.01,437255,0
+HLNE.US,D,20250425,000000,145.51,151.04,145.51,148.34,367179,0
+HLNE.US,D,20250428,000000,148.52,151.11,147.545,150.59,397075,0
+HLNE.US,D,20250429,000000,148.84,154.59,147.97,154.51,401683,0
+HLNE.US,D,20250430,000000,151.65,154.81,148,154.49,416846,0
+HLNE.US,D,20250501,000000,155.22,158.435,153.2,155.62,334238,0
+HLNE.US,D,20250502,000000,157.38,163.66,157.38,160.59,394377,0
+HLNE.US,D,20250505,000000,159.63,161.55,157.81,160.37,308273,0
+HLNE.US,D,20250506,000000,156.63,160.2,156.63,157.71,286246,0
+HLNE.US,D,20250507,000000,158.5,159.735,156.6,158.62,309097,0
+HLNE.US,D,20250508,000000,161.47,165.34,159.866,162.7,337587,0
+HLNE.US,D,20250509,000000,162.7,164.04,161.1,162.68,311214,0
+HLNE.US,D,20250512,000000,172.25,175,170.38,172.95,424284,0
+HLNE.US,D,20250513,000000,174.34,176.68,172.65,174.04,367418,0
+HLNE.US,D,20250514,000000,172.7,175.84,172.34,174.82,367332,0
+HLNE.US,D,20250515,000000,172.96,174.385,169.64,170.11,448421,0
+HLNE.US,D,20250516,000000,170.49,173.27,168.7025,172.74,387017,0
+HLNE.US,D,20250519,000000,169.51,172.94,168.66,172.52,335302,0
+HLNE.US,D,20250520,000000,172.07,173.305,167.59,169.7,524393,0
+HLNE.US,D,20250521,000000,167.14,168.58,161.35,161.72,410990,0
+HLNE.US,D,20250522,000000,161.84,166.85,161.22,163.86,453882,0
+HLNE.US,D,20250523,000000,160.36,166.71,155.88,165.41,401837,0
+HLNE.US,D,20250527,000000,166.47,172.64,165.475,172.6,557125,0
+HLNE.US,D,20250528,000000,172.62,176.515,171.34,175.49,1622206,0
+HLNE.US,D,20250529,000000,179.19,179.19,152.63,156.08,1737620,0
+HLNE.US,D,20250530,000000,154.41,155.19,148.18,149,1480590,0
+HLNE.US,D,20250602,000000,149,149.075,144.96,148.96,770086,0
+HLNE.US,D,20250603,000000,148.96,151.18,145.985,149.51,505319,0
+HLNE.US,D,20250604,000000,149.89,150.225,147.67,149.08,475008,0
+HLNE.US,D,20250605,000000,149.77,151.01,147.38,150.63,566672,0
+HLNE.US,D,20250606,000000,153.51,154.33,150.19,150.82,609332,0
+HLNE.US,D,20250609,000000,152.24,153.77,149.6268,151.73,635252,0
+HLNE.US,D,20250610,000000,152.77,154.04,149.4,151.67,543397,0
+HLNE.US,D,20250611,000000,152.77,153.6,146.59,147.34,797793,0
+HLNE.US,D,20250612,000000,145.82,147.085,144.05,146.49,855171,0
+HLNE.US,D,20250613,000000,143.79,144.66,138.6,138.95,791537,0
+HLNE.US,D,20250616,000000,140.83,142.33,137.22,137.53,1376351,0
+HLNE.US,D,20250617,000000,136.05,136.5674,132.94,135.91,905233,0
+HLNE.US,D,20250618,000000,136.15,139.2,135.315,136.98,506550,0
+HLNE.US,D,20250620,000000,137.22,137.22,135.205,136.69,780968,0
+HLNE.US,D,20250623,000000,136.01,138.96,133.47,138.84,672565,0
+HLNE.US,D,20250624,000000,140.79,143.075,140.2,142.67,524518,0
+HLNE.US,D,20250625,000000,143.18,143.3992,141.33,142.52,489239,0
+HLNE.US,D,20250626,000000,142.78,144.34,141.08,144.24,625675,0
+HLNE.US,D,20250627,000000,144,147.455,141.305,144.14,6424265,0
+HLNE.US,D,20250630,000000,146.3,146.3,139.9301,142.12,665817,0
+HLNE.US,D,20250701,000000,141.01,146.715,141.01,144.79,543839,0
+HLNE.US,D,20250702,000000,144.3,145.51,143.54,145.15,463402,0
+HLNE.US,D,20250703,000000,146.42,147.61,145.7508,147.02,201133,0
+HLNE.US,D,20250707,000000,146.28,147.585,145.15,146.1,489579,0
+HLNE.US,D,20250708,000000,147.06,148.865,145.125,147.15,495357,0
+HLNE.US,D,20250709,000000,147.39,149.15,145.8025,149.09,263395,0
+HLNE.US,D,20250710,000000,149.57,154.065,149.13,153.23,457180,0
+HLNE.US,D,20250711,000000,151.47,153.21,150.59,151.38,458339,0
+HLNE.US,D,20250714,000000,151.87,151.87,149.25,150.31,368534,0
+HLNE.US,D,20250715,000000,150.5,150.5,145.72,145.72,509815,0
+HLNE.US,D,20250716,000000,147,152.1699,146.65,151.95,353984,0
+HLNE.US,D,20250717,000000,151.95,160.35,151.505,159.1,733183,0
+HLNE.US,D,20250718,000000,160.06,160.19,154.08,154.64,432445,0
+HLNE.US,D,20250721,000000,156.62,157.6,151.85,151.87,324063,0
+HLNE.US,D,20250722,000000,152.12,155.08,150.055,154.27,448392,0
+HLNE.US,D,20250723,000000,154.88,156.9,153.905,155.52,263016,0
+HLNE.US,D,20250724,000000,156,157.61,155.21,156.57,274084,0
+HLNE.US,D,20250725,000000,157.65,157.65,155.5728,156.86,238241,0
+HLNE.US,D,20250728,000000,157,157.77,155.78,155.78,354864,0
+HLNE.US,D,20250729,000000,156.29,156.49,152.75,155.09,309554,0
+HLNE.US,D,20250730,000000,156.21,158.73,154.07,155.5,348989,0
+HLNE.US,D,20250731,000000,154.01,156.275,152.03,152.3,337357,0
+HLNE.US,D,20250801,000000,148,148.35,142.53,147.79,538811,0
+HLNE.US,D,20250804,000000,149.24,152.11,147.58,150.9,503267,0
+HLNE.US,D,20250805,000000,154.47,159.3799,149.32,156.77,618243,0
+HLNE.US,D,20250806,000000,158.33,159.39,156.28,156.57,570536,0
+HLNE.US,D,20250807,000000,158.17,158.45,152.12,153.19,314834,0
+HLNE.US,D,20250808,000000,153.82,155.62,152.56,154.54,276637,0
+HLNE.US,D,20250811,000000,154.51,155.19,152.14,152.55,311770,0
+HLNE.US,D,20250812,000000,154.02,158.73,154.02,158.67,234563,0
+HLNE.US,D,20250813,000000,159.04,161.13,154.915,160.88,277285,0
+HLNE.US,D,20250814,000000,159.47,159.865,157.16,158.44,378096,0
+HLNE.US,D,20250815,000000,158.65,158.65,154.25,155.46,403423,0
+HLNE.US,D,20250818,000000,155.18,155.5775,153.19,155.4,221703,0
+HLNE.US,D,20250819,000000,155.99,159.47,150.59,150.92,696516,0
+HLNE.US,D,20250820,000000,150.72,151.79,147.7414,150.42,333758,0
+HLNE.US,D,20250821,000000,148.74,150.27,148.34,149.86,245148,0
+HLNE.US,D,20250822,000000,150.53,157.01,150.09,156.75,267956,0
+HLNE.US,D,20250825,000000,155.51,156.67,154.24,154.3,407358,0
+HLNE.US,D,20250826,000000,154.09,154.99,152.6661,154.34,447523,0
+HLNE.US,D,20250827,000000,153.54,155.8,153.185,154.52,281838,0
+HLNE.US,D,20250828,000000,154.99,156.1525,154,154.86,235619,0
+HLNE.US,D,20250829,000000,155,155.19,152.71,154.34,299723,0
+HLNE.US,D,20250902,000000,151.57,153.02,147.96,150.65,238217,0
+HLNE.US,D,20250903,000000,147.28,148.83,142.155,143.78,757296,0
+HLNE.US,D,20250904,000000,145.03,147.11,143.8309,147.04,452194,0
+HLNE.US,D,20250905,000000,147.96,148.71,144.36,146.12,318368,0
+HLNE.US,D,20250908,000000,146.53,148.97,145.685,148.66,461837,0
+HLNE.US,D,20250909,000000,148,149.09,146.22,147.94,332340,0
+HLNE.US,D,20250910,000000,147.77,152.19,147.725,149.25,314914,0
+HLNE.US,D,20250911,000000,150.36,154.42,149.46,153.8,316724,0
+HLNE.US,D,20250912,000000,153.96,154.67,148.54,148.79,299411,0
+HLNE.US,D,20250915,000000,149.07,153,146.44,146.53,295297,0
+HLNE.US,D,20250916,000000,146.53,147.91,145.38,147.58,276770,0
+HLNE.US,D,20250917,000000,147.63,150.31,145.5,146.13,236286,0
+HLNE.US,D,20250918,000000,149.19,152.41,147.78,150.985,316187,0
+HLNE.US,D,20250919,000000,150.66,150.98,148.69,150.36,1090538,0
+HLNE.US,D,20250922,000000,149.53,150,147.37,149.15,367991,0
+HLNE.US,D,20250923,000000,150.07,151.94,149.33,149.9,452869,0
+HLNE.US,D,20250924,000000,150.43,151.61,142.08,142.78,547372,0
+HLNE.US,D,20250925,000000,140.78,142.17,139.5,139.66,442192,0
+HLNE.US,D,20250926,000000,140.46,140.965,138.14,140.9,213776,0
+HLNE.US,D,20250929,000000,141.66,142.335,138.89,139,300434,0
+HLNE.US,D,20250930,000000,139.21,139.21,133.1935,134.79,320278,0
+HLNE.US,D,20251001,000000,133.98,134.295,128.63,128.8,554201,0
+HLNE.US,D,20251002,000000,129,129,125.94,126.55,593316,0
+HLNE.US,D,20251003,000000,127.94,128.42,125.71,127.6,866740,0
+HLNE.US,D,20251006,000000,127.93,129.4622,123.705,125.09,679554,0
+HLNE.US,D,20251007,000000,125.48,126.7799,122.53,122.6,386481,0
+HLNE.US,D,20251008,000000,122.91,123.055,119.72,119.8,480864,0
+HLNE.US,D,20251009,000000,120.51,120.51,115.97,118.85,634645,0
+HLNE.US,D,20251010,000000,118.97,119.22,114.63,118.26,1163306,0
+HLNE.US,D,20251013,000000,120.55,124.02,119.09,122.84,751073,0
+HLNE.US,D,20251014,000000,123.52,127.26,122.2478,124.92,882166,0
+HLNE.US,D,20251015,000000,126.9487,127.2076,119.1,120.19,518988,0
+HLNE.US,D,20251016,000000,120.4,120.84,115.79,117.61,715933,0
+HLNE.US,D,20251017,000000,117.93,118.89,116.76,118.04,303498,0
+HLNE.US,D,20251020,000000,118.62,121.3,117.685,119.81,355224,0
+HLNE.US,D,20251021,000000,119.4,123.42,119.4,120.97,374158,0
+HLNE.US,D,20251022,000000,120.78,121.39,118.61,119.59,270303,0
+HLNE.US,D,20251023,000000,119.59,120.44,116.87,118.92,342577,0
+HLNE.US,D,20251024,000000,120.37,123,118.62,118.78,187351,0
+HLNE.US,D,20251027,000000,120.24,122.16,118.7975,119.96,270980,0
+HLNE.US,D,20251028,000000,119.85,122.13,117.75,117.89,537927,0
+HLNE.US,D,20251029,000000,117.4,119.595,114.26,115.41,341219,0
+HLNE.US,D,20251030,000000,114.91,115.985,113.97,114.1,496758,0
+HLNE.US,D,20251031,000000,113.24,114.79,112.59,113.96,403037,0
+HLNE.US,D,20251103,000000,112.81,116.04,111.9825,114.93,645127,0
+HLNE.US,D,20251104,000000,119.43,125,115.32,122.27,927451,0
+HLNE.US,D,20251105,000000,124.17,126.325,122.935,123.98,719252,0
+HLNE.US,D,20251106,000000,128.6,128.6,124.5,127.85,899306,0
+HLNE.US,D,20251107,000000,127.06,131.53,125.42,131.04,733098,0
+HLNE.US,D,20251110,000000,131.02,132.79,129.59,130.35,527756,0
+HLNE.US,D,20251111,000000,131.47,133.72,130.94,132.3,516849,0
+HLNE.US,D,20251112,000000,132.5,136.28,131.665,134.5,571107,0
+HLNE.US,D,20251113,000000,133.55,134.635,130.68,131.15,582348,0
+HLNE.US,D,20251114,000000,130.06,132.36,128.915,131.25,371483,0
+HLNE.US,D,20251117,000000,130.6,131.27,126.64,126.87,522069,0
+HLNE.US,D,20251118,000000,125.85,127.325,124.593,125.23,696165,0
+HLNE.US,D,20251119,000000,125.42,125.95,122.195,125.27,562326,0
+HLNE.US,D,20251120,000000,126.26,129.005,120.06,120.87,485983,0
+HLNE.US,D,20251121,000000,122.31,123.23,120.23,122.11,764254,0
+HLNE.US,D,20251124,000000,121.77,122.49,119.895,120.26,420745,0
+HLNE.US,D,20251125,000000,121.01,124.64,120.13,123.06,632410,0
+HLNE.US,D,20251126,000000,123.25,125.35,122.15,122.41,368433,0
+HLNE.US,D,20251128,000000,123.66,124.9,121.9012,123.935,226691,0
+HLNE.US,D,20251201,000000,122.4,125.96,118.9901,121.75,457726,0
+HLNE.US,D,20251202,000000,121.95,123.7,120.93,121.15,401453,0
+HLNE.US,D,20251203,000000,121.49,125.135,121.49,123.04,390469,0
+HLNE.US,D,20251204,000000,123.23,125.13,122.28,123.28,670037,0
+HLNE.US,D,20251205,000000,123.33,127.03,121.5508,125.2,731313,0
+HLNE.US,D,20251208,000000,124.79,127.63,123.35,126.95,585933,0
+HLNE.US,D,20251209,000000,126.99,129.6,126.99,128.71,496167,0
+HLNE.US,D,20251210,000000,128.5,133.54,127.27,132.03,694049,0
+HLNE.US,D,20251211,000000,132.98,135.56,131.64,133.3,452275,0
+HLNE.US,D,20251212,000000,133.55,134.51,129.87,130.19,485843,0
+HLNE.US,D,20251215,000000,131.33,133.33,127.92,128.79,427004,0
+HLNE.US,D,20251216,000000,129.87,133,129.44,131.85,515758,0
+HLNE.US,D,20251217,000000,131.89,133.435,130.84,131.75,686409,0
+HLNE.US,D,20251218,000000,132.59,134.795,132.45,133.71,558472,0
+HLNE.US,D,20251219,000000,133.69,135.06,132.25,134.43,1518287,0
+HLNE.US,D,20251222,000000,135.28,139.79,134.29,138.49,545591,0
+HLNE.US,D,20251223,000000,138.52,139.4925,137.9,138.45,372619,0
+HLNE.US,D,20251224,000000,138.64,139.16,135,138.64,231796,0
+HLNE.US,D,20251226,000000,138.64,140.12,137.1975,138.47,426854,0
+HLNE.US,D,20251229,000000,138.68,140.1,135.66,137.35,375509,0
+HLNE.US,D,20251230,000000,136.68,137.04,135.24,135.83,388320,0
+HLNE.US,D,20251231,000000,135.82,136.3,134.285,134.31,309233,0
+HLNE.US,D,20260102,000000,135,138.12,134.26,136.66,354948,0
+HLNE.US,D,20260105,000000,137.02,147.62,136.9,144.7,940290,0
+HLNE.US,D,20260106,000000,144.7,149.005,144.7,146.83,705415,0
+HLNE.US,D,20260107,000000,146.58,147.8301,143.45,145,421197,0
+HLNE.US,D,20260108,000000,144.72,146.84,144.13,146.7,409893,0
+HLNE.US,D,20260109,000000,146.83,149.07,145.41,148.25,420370,0
+HLNE.US,D,20260112,000000,146.84,151.09,145.94,150.95,534594,0
+HLNE.US,D,20260113,000000,151.55,151.55,144.68,146.01,388431,0
+HLNE.US,D,20260114,000000,145.28,149.16,143.695,148.21,422330,0
+HLNE.US,D,20260115,000000,148.93,154.3999,148.75,153.84,396499,0
+HLNE.US,D,20260116,000000,153.43,155.66,152.12,152.79,562481,0
+HLNE.US,D,20260120,000000,149.75,152.66,148.94,149.32,610000,0
+HLNE.US,D,20260121,000000,149.74,154.205,149.74,152.92,469576,0
+HLNE.US,D,20260122,000000,154.8,155.59,151.78,152.1,354714,0
+HLNE.US,D,20260123,000000,151.8,151.8,147.43,149.45,378622,0
+HLNE.US,D,20260126,000000,149.53,152.385,147.56,148.17,427801,0
+HLNE.US,D,20260127,000000,147.84,148.27,144.7,147.36,304659,0
+HLNE.US,D,20260128,000000,147.83,150.13,145.96,148.64,266551,0
+HLNE.US,D,20260129,000000,149.51,150.31,141.44,142.42,474443,0
+HLNE.US,D,20260130,000000,142.42,146.405,139.9,141.24,506451,0
+HLNE.US,D,20260202,000000,140.67,142.8299,137.89,141.38,518570,0
+HLNE.US,D,20260203,000000,135.81,149.44,133.78,136.09,1557096,0
+HLNE.US,D,20260204,000000,137.74,143.91,133.8178,141.03,720829,0
+HLNE.US,D,20260205,000000,141.13,141.44,131.53,131.72,716570,0
+HLNE.US,D,20260206,000000,134.22,135.96,130.68,131.72,606480,0
+HLNE.US,D,20260209,000000,131.48,134.8621,130.63,134.07,321154,0
+HLNE.US,D,20260210,000000,134,136.74,132.61,133,435058,0
+HLNE.US,D,20260211,000000,133.48,134.3,126.15,127.77,406455,0
+HLNE.US,D,20260212,000000,128.51,132.8,122.98,123.08,473199,0
+HLNE.US,D,20260213,000000,124.19,126.205,121.445,122.76,448185,0
+HLNE.US,D,20260217,000000,122.94,125.145,119.47,119.97,409531,0
+HLNE.US,D,20260218,000000,123.83,123.83,120.25,123.16,494331,0
diff --git a/daily/us/nasdaq stocks/1/hlxc.us.txt b/daily/us/nasdaq stocks/1/hlxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cd3feb6b517a357c2f1a408866760a9a70273dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hlxc.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLXC.US,D,20260123,000000,10.24,10.355,10.17,10.25,5442800,0
+HLXC.US,D,20260126,000000,10.22,10.28,10.22,10.22,418261,0
+HLXC.US,D,20260127,000000,10.27,10.27,10.2,10.25,195915,0
+HLXC.US,D,20260128,000000,10.22,10.33,10.22,10.26,85444,0
+HLXC.US,D,20260129,000000,10.3407,10.35,10.23,10.23,3958,0
+HLXC.US,D,20260130,000000,10.21,10.25,10.21,10.21,20799,0
+HLXC.US,D,20260202,000000,10.34,10.35,10.2,10.21,144985,0
+HLXC.US,D,20260203,000000,10.21,10.26,10.2,10.2,293106,0
+HLXC.US,D,20260204,000000,10.2001,10.25,10.17,10.2,190792,0
+HLXC.US,D,20260205,000000,10.2,10.24,10.17,10.2,31466,0
+HLXC.US,D,20260206,000000,10.17,10.24,10.17,10.18,15803,0
+HLXC.US,D,20260209,000000,10.2,10.2,10.1575,10.18,2767,0
+HLXC.US,D,20260210,000000,10.17,10.29,10.15,10.23,61045,0
+HLXC.US,D,20260211,000000,10.1769,10.24,10.13,10.19,8452,0
+HLXC.US,D,20260212,000000,10.13,10.23,10.13,10.19,2940,0
+HLXC.US,D,20260213,000000,10.2,10.2,10.19,10.19,264,0
+HLXC.US,D,20260217,000000,10.172,10.172,10.172,10.172,188,0
+HLXC.US,D,20260218,000000,10.16,10.16,10.16,10.16,2257,0
diff --git a/daily/us/nasdaq stocks/1/hmyy.us.txt b/daily/us/nasdaq stocks/1/hmyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32f76f0db4b2843de79476fe0160b080dc808ed7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hmyy.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMYY.US,D,20251202,000000,24.93,24.95,24.4069,24.4069,2810,0
+HMYY.US,D,20251203,000000,24.4,24.6574,24.4,24.6574,1291,0
+HMYY.US,D,20251204,000000,25.3,25.79,25.201,25.7072,11143,0
+HMYY.US,D,20251205,000000,24.9914,25.19,24.9914,25.1531,2326,0
+HMYY.US,D,20251208,000000,25.29,25.39,25.1395,25.34,5863,0
+HMYY.US,D,20251209,000000,25.49,25.5,25.3295,25.4139,4035,0
+HMYY.US,D,20251210,000000,24.93,24.9396,24.7,24.7132,2768,0
+HMYY.US,D,20251211,000000,24.3665,24.6797,24.2,24.6228,15411,0
+HMYY.US,D,20251212,000000,24.39,24.39,23.52,23.5359,3063,0
+HMYY.US,D,20251215,000000,23.95,23.95,22.705,22.705,5036,0
+HMYY.US,D,20251216,000000,22.3,22.5552,22.245,22.5552,6115,0
+HMYY.US,D,20251217,000000,22.56,22.56,21.8043,21.8043,2216,0
+HMYY.US,D,20251218,000000,22.0605,22.0821,21.61,21.7023,7168,0
+HMYY.US,D,20251219,000000,21.37,21.5478,21.25,21.5478,2443,0
+HMYY.US,D,20251222,000000,21.89,22.18,21.0775,21.0775,6914,0
+HMYY.US,D,20251223,000000,20.7,20.915,20.5799,20.8447,2696,0
+HMYY.US,D,20251224,000000,20.72,21,20.72,20.8455,9243,0
+HMYY.US,D,20251226,000000,20.2,20.2,19.76,20.1096,3862,0
+HMYY.US,D,20251229,000000,20.9,20.9,19.8,20.04,3664,0
+HMYY.US,D,20251230,000000,19.6887,19.7094,19.1953,19.1953,2474,0
+HMYY.US,D,20251231,000000,19.06,19.06,18.71,18.795,15929,0
+HMYY.US,D,20260102,000000,18.4,18.6945,18.05,18.6102,22779,0
+HMYY.US,D,20260105,000000,18.78,19.435,18.66,19.435,12097,0
+HMYY.US,D,20260106,000000,19.375,19.5223,19.305,19.5223,2519,0
+HMYY.US,D,20260107,000000,19.57,19.725,19.4899,19.595,14053,0
+HMYY.US,D,20260108,000000,19.21,19.21,18.8522,18.8556,9305,0
+HMYY.US,D,20260109,000000,18.26,18.26,17.6,17.6088,15218,0
+HMYY.US,D,20260112,000000,17.405,17.57,17.35,17.49,7296,0
+HMYY.US,D,20260113,000000,17.575,17.575,17.25,17.3247,12813,0
+HMYY.US,D,20260114,000000,17.48,17.48,17.11,17.221,13806,0
+HMYY.US,D,20260115,000000,17.5,17.5,16.91,16.9263,19673,0
+HMYY.US,D,20260116,000000,16.45,16.62,16.3547,16.5267,7520,0
+HMYY.US,D,20260120,000000,16.18,16.46,15.9,15.9363,10148,0
+HMYY.US,D,20260121,000000,15.94,15.94,14.97,15.06,19149,0
+HMYY.US,D,20260122,000000,15.1,15.47,15.1,15.3788,9007,0
+HMYY.US,D,20260123,000000,14.94,15.085,14.715,14.737,8075,0
+HMYY.US,D,20260126,000000,14.75,15.2514,14.69,15.128,8437,0
+HMYY.US,D,20260127,000000,15.03,15.06,14.7686,14.9734,8217,0
+HMYY.US,D,20260128,000000,14.925,14.925,14.41,14.5654,8130,0
+HMYY.US,D,20260129,000000,14.68,14.8799,14.44,14.735,7079,0
+HMYY.US,D,20260130,000000,14.45,14.45,13.4316,13.5036,11235,0
+HMYY.US,D,20260202,000000,13.46,13.54,13.29,13.29,9551,0
+HMYY.US,D,20260203,000000,12.6801,13.2235,12.6801,12.95,6489,0
+HMYY.US,D,20260204,000000,13.2,13.2,12.83,12.838,4473,0
+HMYY.US,D,20260205,000000,13.07,13.09,11.77,12.3906,8843,0
+HMYY.US,D,20260206,000000,11.714,12.09,11.58,11.902,9035,0
+HMYY.US,D,20260209,000000,11.51,11.56,11.5,11.535,9795,0
+HMYY.US,D,20260210,000000,11.22,11.37,11.105,11.105,8042,0
+HMYY.US,D,20260211,000000,11.14,11.14,11,11.0185,3896,0
+HMYY.US,D,20260212,000000,10.73,10.76,10.6044,10.6044,5391,0
+HMYY.US,D,20260213,000000,10.44,10.4697,10.36,10.387,3500,0
+HMYY.US,D,20260217,000000,10.35,10.385,10.28,10.3791,3319,0
+HMYY.US,D,20260218,000000,10.13,10.19,9.8799,9.8799,11194,0
diff --git a/daily/us/nasdaq stocks/1/hnnaz.us.txt b/daily/us/nasdaq stocks/1/hnnaz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8a871169569e6909b4bff1cf916fb63d6d97701
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hnnaz.us.txt	
@@ -0,0 +1,601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNNAZ.US,D,20211026,000000,25.7,25.9,25.7,25.7,17198,0
+HNNAZ.US,D,20211027,000000,25.7,25.7406,25.575,25.73,46515,0
+HNNAZ.US,D,20211028,000000,25.79,25.79,25.66,25.7,17792,0
+HNNAZ.US,D,20211029,000000,25.7,25.765,25.65,25.67,17055,0
+HNNAZ.US,D,20211101,000000,25.73,25.73,25.6,25.65,7961,0
+HNNAZ.US,D,20211102,000000,25.77,26,25.7,25.7,27795,0
+HNNAZ.US,D,20211103,000000,25.8,25.8,25.7,25.7,3961,0
+HNNAZ.US,D,20211105,000000,25.8,25.8,25.8,25.8,1000,0
+HNNAZ.US,D,20211108,000000,25.9,25.9,25.9,25.9,250,0
+HNNAZ.US,D,20211109,000000,25.85,25.85,25.785,25.785,1848,0
+HNNAZ.US,D,20211110,000000,25.775,25.775,25.67,25.73,6722,0
+HNNAZ.US,D,20211111,000000,25.75,25.75,25.75,25.75,750,0
+HNNAZ.US,D,20211112,000000,25.7,25.7,25.64,25.69,2301,0
+HNNAZ.US,D,20211115,000000,25.7,25.74,25.65,25.65,5952,0
+HNNAZ.US,D,20211116,000000,25.65,25.75,25.65,25.65,7568,0
+HNNAZ.US,D,20211117,000000,25.69,25.69,25.6,25.65,2414,0
+HNNAZ.US,D,20211118,000000,25.67,25.76,25.65,25.75,3617,0
+HNNAZ.US,D,20211119,000000,27.65,27.65,25.57,25.96,12996,0
+HNNAZ.US,D,20211122,000000,25.89,25.9,25.89,25.9,330,0
+HNNAZ.US,D,20211123,000000,25.75,25.75,25.75,25.75,421,0
+HNNAZ.US,D,20211126,000000,25.55,25.75,25.55,25.75,2600,0
+HNNAZ.US,D,20211129,000000,25.75,25.75,25.75,25.75,1000,0
+HNNAZ.US,D,20211130,000000,25.77,25.77,25.75,25.75,6207,0
+HNNAZ.US,D,20211201,000000,25.75,25.75,25.75,25.75,571,0
+HNNAZ.US,D,20211202,000000,25.8,25.8,25.7,25.75,6583,0
+HNNAZ.US,D,20211203,000000,25.6,25.6,25.573,25.6,5466,0
+HNNAZ.US,D,20211206,000000,25.7,25.7,25.7,25.7,359,0
+HNNAZ.US,D,20211207,000000,25.71,25.7106,25.63,25.63,9237,0
+HNNAZ.US,D,20211208,000000,25.65,25.85,25.65,25.7,22683,0
+HNNAZ.US,D,20211209,000000,25.66,25.7,25.65,25.65,3524,0
+HNNAZ.US,D,20211210,000000,25.64,25.64,25.64,25.64,150,0
+HNNAZ.US,D,20211214,000000,25.6,25.6,25.6,25.6,4456,0
+HNNAZ.US,D,20211215,000000,25.65,25.75,25.65,25.75,2999,0
+HNNAZ.US,D,20211216,000000,25.77,25.77,25.7,25.75,2751,0
+HNNAZ.US,D,20211217,000000,25.7,25.73,25.7,25.73,880,0
+HNNAZ.US,D,20211220,000000,25.7,25.7,25.67,25.7,5159,0
+HNNAZ.US,D,20211221,000000,25.5,25.7,25.5,25.7,315,0
+HNNAZ.US,D,20211222,000000,25.7,25.7,25.7,25.7,1801,0
+HNNAZ.US,D,20211223,000000,26.215,26.87,25.56,25.95,6843,0
+HNNAZ.US,D,20220103,000000,25.75,26.35,25.75,26.35,1450,0
+HNNAZ.US,D,20220105,000000,26.01,26.01,26.01,26.01,100,0
+HNNAZ.US,D,20220106,000000,25.9999,25.9999,25.9999,25.9999,1000,0
+HNNAZ.US,D,20220107,000000,25.69,25.95,25.6,25.7,2700,0
+HNNAZ.US,D,20220110,000000,25.7,25.95,25.67,25.95,2358,0
+HNNAZ.US,D,20220111,000000,25.92,25.94,25.65,25.75,3503,0
+HNNAZ.US,D,20220113,000000,25.8,25.8,25.49,25.64,7435,0
+HNNAZ.US,D,20220118,000000,25.5,25.5016,25.4,25.4,2455,0
+HNNAZ.US,D,20220119,000000,25.55,25.61,25.55,25.61,1200,0
+HNNAZ.US,D,20220120,000000,25.62,26.7,25.6,26.7,1799,0
+HNNAZ.US,D,20220121,000000,25.76,26.2,25.5,26.2,10417,0
+HNNAZ.US,D,20220124,000000,25.6,26.15,25.59,26.15,4000,0
+HNNAZ.US,D,20220125,000000,25.65,25.68,25.65,25.67,2065,0
+HNNAZ.US,D,20220126,000000,26.0626,26.0626,26.0626,26.0626,1145,0
+HNNAZ.US,D,20220131,000000,25.54,25.54,25.54,25.54,100,0
+HNNAZ.US,D,20220201,000000,25.58,25.58,25.58,25.58,197,0
+HNNAZ.US,D,20220203,000000,25.92,25.951,25.92,25.951,2294,0
+HNNAZ.US,D,20220204,000000,25.9851,25.9851,25.5,25.97,1090,0
+HNNAZ.US,D,20220207,000000,25.71,25.75,25.5501,25.75,2700,0
+HNNAZ.US,D,20220208,000000,25.7,25.7,25.46,25.56,3057,0
+HNNAZ.US,D,20220209,000000,25.4001,25.57,25.25,25.52,4642,0
+HNNAZ.US,D,20220211,000000,25.25,25.395,25.25,25.39,1755,0
+HNNAZ.US,D,20220214,000000,25.39,25.4,25.375,25.375,2831,0
+HNNAZ.US,D,20220215,000000,25.325,25.4,25.25,25.285,7085,0
+HNNAZ.US,D,20220216,000000,25.4,25.4,25.32,25.4,7331,0
+HNNAZ.US,D,20220217,000000,25.33,25.74,25.25,25.32,6318,0
+HNNAZ.US,D,20220222,000000,25.25,25.75,25,25.75,9803,0
+HNNAZ.US,D,20220223,000000,25.3,25.5,25.23,25.5,3595,0
+HNNAZ.US,D,20220228,000000,25.5,25.75,25.5,25.7,2771,0
+HNNAZ.US,D,20220302,000000,25.84,26.025,25.8,25.8,1205,0
+HNNAZ.US,D,20220304,000000,26.11,26.13,25.25,26.1,997,0
+HNNAZ.US,D,20220307,000000,25.54,25.96,25.53,25.96,831,0
+HNNAZ.US,D,20220310,000000,25.5044,25.93,25.5001,25.93,1312,0
+HNNAZ.US,D,20220315,000000,25.5,25.5,25.5,25.5,826,0
+HNNAZ.US,D,20220318,000000,25.25,25.75,25.25,25.75,1111,0
+HNNAZ.US,D,20220321,000000,25.515,25.71,25.515,25.71,800,0
+HNNAZ.US,D,20220322,000000,25.55,25.58,25.55,25.58,485,0
+HNNAZ.US,D,20220323,000000,25.5,25.5,25.25,25.34,2294,0
+HNNAZ.US,D,20220324,000000,25.25,25.26,25.25,25.25,2619,0
+HNNAZ.US,D,20220325,000000,25.06,25.06,24.75,24.75,801,0
+HNNAZ.US,D,20220328,000000,24.97,25.3,24.97,24.99,2974,0
+HNNAZ.US,D,20220329,000000,24.74,25,24.71,24.85,3467,0
+HNNAZ.US,D,20220330,000000,24.85,25.2,24.85,25.19,3250,0
+HNNAZ.US,D,20220331,000000,25.25,25.25,25.2,25.2,1078,0
+HNNAZ.US,D,20220401,000000,25.44,25.99,25.44,25.99,498,0
+HNNAZ.US,D,20220405,000000,25.2,25.2,25.15,25.2,2215,0
+HNNAZ.US,D,20220406,000000,25.1,25.98,24.85,25.98,4208,0
+HNNAZ.US,D,20220407,000000,25.3,25.95,25.3,25.95,402,0
+HNNAZ.US,D,20220408,000000,25.9,25.9,25.9,25.9,241,0
+HNNAZ.US,D,20220411,000000,25.5001,25.5001,25.5001,25.5001,420,0
+HNNAZ.US,D,20220412,000000,25.7281,25.7281,25.7281,25.7281,231,0
+HNNAZ.US,D,20220413,000000,25.03,25.05,24.8,24.91,13223,0
+HNNAZ.US,D,20220421,000000,25,25,25,25,160,0
+HNNAZ.US,D,20220422,000000,24.802,25.14,24.8,25.0482,1518,0
+HNNAZ.US,D,20220427,000000,24.8,24.8,24.8,24.8,421,0
+HNNAZ.US,D,20220428,000000,24.74,24.74,24.74,24.74,273,0
+HNNAZ.US,D,20220429,000000,24.75,24.75,24.7499,24.75,1847,0
+HNNAZ.US,D,20220502,000000,24.77,24.815,24.77,24.78,1239,0
+HNNAZ.US,D,20220503,000000,25.065,25.065,24.85,24.9941,769,0
+HNNAZ.US,D,20220506,000000,24.98,24.99,24.98,24.99,300,0
+HNNAZ.US,D,20220509,000000,24.99,24.99,24.99,24.99,273,0
+HNNAZ.US,D,20220510,000000,24.8657,24.8657,24.8657,24.8657,212,0
+HNNAZ.US,D,20220512,000000,24.66,24.732,24.66,24.71,743,0
+HNNAZ.US,D,20220513,000000,24.65,24.69,24.65,24.69,1722,0
+HNNAZ.US,D,20220516,000000,24.75,24.75,24.75,24.75,400,0
+HNNAZ.US,D,20220519,000000,24.85,25,24.85,24.95,10025,0
+HNNAZ.US,D,20220520,000000,24.7,24.86,24.62,24.7,21763,0
+HNNAZ.US,D,20220523,000000,24.7,24.7003,24.65,24.7,4500,0
+HNNAZ.US,D,20220525,000000,24.75,24.75,24.6039,24.6534,4210,0
+HNNAZ.US,D,20220526,000000,24.8,25.05,24.7746,25,21695,0
+HNNAZ.US,D,20220527,000000,25.04,25.05,24.894,24.894,3502,0
+HNNAZ.US,D,20220602,000000,25.05,25.1,25.05,25.1,5416,0
+HNNAZ.US,D,20220603,000000,25,25,25,25,500,0
+HNNAZ.US,D,20220606,000000,25.1,25.1,24.95,24.95,5490,0
+HNNAZ.US,D,20220607,000000,24.94,25.1,24.94,25.025,4118,0
+HNNAZ.US,D,20220608,000000,24.95,24.95,24.81,24.81,892,0
+HNNAZ.US,D,20220609,000000,24.96,24.96,24.96,24.96,10000,0
+HNNAZ.US,D,20220613,000000,25.1,25.1,24.74,24.74,882,0
+HNNAZ.US,D,20220624,000000,24.69,24.69,24.36,24.36,1370,0
+HNNAZ.US,D,20220628,000000,24.44,24.5,24.44,24.5,300,0
+HNNAZ.US,D,20220629,000000,24.72,24.72,24.72,24.72,100,0
+HNNAZ.US,D,20220701,000000,24.96,25,24.96,25,819,0
+HNNAZ.US,D,20220707,000000,24.75,24.75,24.75,24.75,530,0
+HNNAZ.US,D,20220708,000000,24.7988,24.9,24.7988,24.9,1802,0
+HNNAZ.US,D,20220712,000000,24.8205,24.9,24.8205,24.9,1519,0
+HNNAZ.US,D,20220714,000000,24.9,24.9,24.9,24.9,512,0
+HNNAZ.US,D,20220715,000000,24.8426,24.9,24.8426,24.9,620,0
+HNNAZ.US,D,20220719,000000,24.7,24.7,24.7,24.7,898,0
+HNNAZ.US,D,20220721,000000,24.9,24.9,24.9,24.9,900,0
+HNNAZ.US,D,20220728,000000,24.7976,24.8999,24.7976,24.8999,900,0
+HNNAZ.US,D,20220801,000000,24.75,24.75,24.75,24.75,2050,0
+HNNAZ.US,D,20220802,000000,24.7,24.73,24.7,24.7,2368,0
+HNNAZ.US,D,20220803,000000,25,25,24.5963,24.5963,1200,0
+HNNAZ.US,D,20220810,000000,24.75,24.75,24.75,24.75,400,0
+HNNAZ.US,D,20220811,000000,24.8,24.8,24.8,24.8,1200,0
+HNNAZ.US,D,20220812,000000,24.8,24.82,24.8,24.8,8250,0
+HNNAZ.US,D,20220817,000000,24.59,24.75,24.56,24.75,3800,0
+HNNAZ.US,D,20220818,000000,24.8,24.8,24.8,24.8,1000,0
+HNNAZ.US,D,20220823,000000,25,25,24.8,24.8,1283,0
+HNNAZ.US,D,20220824,000000,24.8,24.8,24.8,24.8,300,0
+HNNAZ.US,D,20220825,000000,24.8,24.8,24.8,24.8,3300,0
+HNNAZ.US,D,20220830,000000,24.61,24.64,24.5467,24.61,2156,0
+HNNAZ.US,D,20220831,000000,25,25,25,25,1080,0
+HNNAZ.US,D,20220907,000000,24.7,24.7,24.7,24.7,402,0
+HNNAZ.US,D,20220913,000000,24.37,24.37,23.7,24,20883,0
+HNNAZ.US,D,20220914,000000,23.75,24.24,23.675,24.2399,1960,0
+HNNAZ.US,D,20220915,000000,23.6,24.18,23.55,23.99,2379,0
+HNNAZ.US,D,20220919,000000,23.99,23.99,23.88,23.88,1940,0
+HNNAZ.US,D,20220920,000000,23.75,24,23.75,24,670,0
+HNNAZ.US,D,20220921,000000,23.75,23.75,23.75,23.75,224,0
+HNNAZ.US,D,20220922,000000,23.75,23.75,23.575,23.65,699,0
+HNNAZ.US,D,20220926,000000,23.75,23.75,23.75,23.75,303,0
+HNNAZ.US,D,20220927,000000,23.75,23.77,23.65,23.65,13504,0
+HNNAZ.US,D,20220928,000000,23.75,23.875,23.3325,23.5,12724,0
+HNNAZ.US,D,20220929,000000,23.18,23.75,23.1,23.75,1375,0
+HNNAZ.US,D,20220930,000000,23.17,23.17,23.15,23.15,200,0
+HNNAZ.US,D,20221003,000000,23.5,23.5,23.5,23.5,3900,0
+HNNAZ.US,D,20221004,000000,23.5,23.6,23.5,23.5,2053,0
+HNNAZ.US,D,20221005,000000,23.5,23.5,23.5,23.5,821,0
+HNNAZ.US,D,20221006,000000,23.5,23.5,23.5,23.5,4312,0
+HNNAZ.US,D,20221011,000000,23.7099,23.7099,23.7099,23.7099,515,0
+HNNAZ.US,D,20221012,000000,23.5,23.5,23.5,23.5,2039,0
+HNNAZ.US,D,20221013,000000,23.43,23.43,23.4,23.4,945,0
+HNNAZ.US,D,20221014,000000,23.56,23.56,23.5,23.5,2707,0
+HNNAZ.US,D,20221017,000000,23.69,23.69,23.5,23.5,2282,0
+HNNAZ.US,D,20221018,000000,23.5,23.5,23.5,23.5,300,0
+HNNAZ.US,D,20221019,000000,23.5,23.5,23.4,23.4,2600,0
+HNNAZ.US,D,20221021,000000,23.4,23.49,23.27,23.4306,797,0
+HNNAZ.US,D,20221026,000000,22.8,23,22.8,23,497,0
+HNNAZ.US,D,20221027,000000,22.94,22.94,22.8,22.8,601,0
+HNNAZ.US,D,20221028,000000,23.355,23.5,23.25,23.5,2060,0
+HNNAZ.US,D,20221101,000000,23.563,23.563,23.5,23.5021,1200,0
+HNNAZ.US,D,20221103,000000,23.5,23.5,23.5,23.5,323,0
+HNNAZ.US,D,20221107,000000,23.11,24.92,23,24.2,9211,0
+HNNAZ.US,D,20221109,000000,23.28,23.28,23.1,23.1,590,0
+HNNAZ.US,D,20221110,000000,23.77,23.77,23.4999,23.4999,1775,0
+HNNAZ.US,D,20221111,000000,23.5,23.5,23.5,23.5,399,0
+HNNAZ.US,D,20221114,000000,23.95,23.95,23.5,23.5,2454,0
+HNNAZ.US,D,20221117,000000,23.5,23.5,23.3301,23.3301,231,0
+HNNAZ.US,D,20221118,000000,23,23,23,23,1111,0
+HNNAZ.US,D,20221123,000000,23.84,23.9,23.84,23.9,1528,0
+HNNAZ.US,D,20221125,000000,23.5,23.5,23.5,23.5,140,0
+HNNAZ.US,D,20221130,000000,23.55,23.55,23.55,23.55,2600,0
+HNNAZ.US,D,20221201,000000,23.6,23.6,23.6,23.6,2149,0
+HNNAZ.US,D,20221202,000000,23.6,23.6,23.6,23.6,4250,0
+HNNAZ.US,D,20221205,000000,23.6,23.6,23.55,23.6,3300,0
+HNNAZ.US,D,20221206,000000,23.6,23.6,23.6,23.6,1134,0
+HNNAZ.US,D,20221207,000000,23.5,23.5,23.4976,23.5,4360,0
+HNNAZ.US,D,20221208,000000,23.5,23.5,23.45,23.45,3919,0
+HNNAZ.US,D,20221212,000000,23.88,23.88,23.6,23.6,4786,0
+HNNAZ.US,D,20221213,000000,23.5,23.5,23.5,23.5,3000,0
+HNNAZ.US,D,20221214,000000,23.18,23.2,22.8,22.8487,9769,0
+HNNAZ.US,D,20221215,000000,22.65,23.25,22.5999,23.25,10959,0
+HNNAZ.US,D,20221216,000000,23.25,23.3699,23.25,23.3699,4922,0
+HNNAZ.US,D,20221219,000000,23,23,23,23,119,0
+HNNAZ.US,D,20221220,000000,23.05,23.05,23.05,23.05,204,0
+HNNAZ.US,D,20221221,000000,23.2,23.48,23.2,23.48,388,0
+HNNAZ.US,D,20221223,000000,23.45,23.45,23.45,23.45,200,0
+HNNAZ.US,D,20221227,000000,23.715,23.715,23.5,23.5,728,0
+HNNAZ.US,D,20221228,000000,23.66,23.66,23.66,23.66,131,0
+HNNAZ.US,D,20221229,000000,23.71,23.71,23.7,23.7,1848,0
+HNNAZ.US,D,20230104,000000,23.09,23.3,23.09,23.3,2308,0
+HNNAZ.US,D,20230106,000000,23.8,23.8,23.8,23.8,610,0
+HNNAZ.US,D,20230109,000000,23.75,23.793,23.75,23.793,499,0
+HNNAZ.US,D,20230110,000000,23.8,23.8,23.8,23.8,1000,0
+HNNAZ.US,D,20230111,000000,23.85,23.85,23.8,23.8,1714,0
+HNNAZ.US,D,20230112,000000,23.63,23.63,23.6,23.6,460,0
+HNNAZ.US,D,20230117,000000,23.59,23.59,23.57,23.57,360,0
+HNNAZ.US,D,20230118,000000,23.95,23.95,23.95,23.95,375,0
+HNNAZ.US,D,20230119,000000,23.75,23.75,23.75,23.75,684,0
+HNNAZ.US,D,20230120,000000,23.54,23.55,23.54,23.55,1812,0
+HNNAZ.US,D,20230123,000000,23.65,23.65,23.65,23.65,320,0
+HNNAZ.US,D,20230124,000000,23.96,24,23.75,23.75,1565,0
+HNNAZ.US,D,20230125,000000,23.85,23.85,23.85,23.85,401,0
+HNNAZ.US,D,20230126,000000,23.6,23.6,23.6,23.6,1510,0
+HNNAZ.US,D,20230130,000000,23.65,23.65,23.65,23.65,750,0
+HNNAZ.US,D,20230131,000000,23.7,23.7,23.7,23.7,951,0
+HNNAZ.US,D,20230201,000000,23.75,23.8,23.61,23.8,1494,0
+HNNAZ.US,D,20230202,000000,23.75,23.75,23.75,23.75,1139,0
+HNNAZ.US,D,20230206,000000,23.75,23.75,23.7,23.7,1000,0
+HNNAZ.US,D,20230207,000000,23.56,23.56,23.5577,23.5599,1002,0
+HNNAZ.US,D,20230208,000000,23.5599,23.65,23.5599,23.65,2088,0
+HNNAZ.US,D,20230214,000000,23.85,23.85,23.85,23.85,575,0
+HNNAZ.US,D,20230215,000000,23.75,23.75,23.75,23.75,1399,0
+HNNAZ.US,D,20230216,000000,23.65,23.65,23.65,23.65,100,0
+HNNAZ.US,D,20230222,000000,24,24,24,24,1106,0
+HNNAZ.US,D,20230223,000000,23.75,23.75,23.55,23.55,2020,0
+HNNAZ.US,D,20230227,000000,23.6,23.6,23.6,23.6,100,0
+HNNAZ.US,D,20230228,000000,24,24.01,24,24,1715,0
+HNNAZ.US,D,20230302,000000,23.41,23.5999,23.41,23.5999,1002,0
+HNNAZ.US,D,20230303,000000,23.31,23.5,23.31,23.5,3512,0
+HNNAZ.US,D,20230306,000000,23.95,24.1,23.9,23.995,2056,0
+HNNAZ.US,D,20230313,000000,22.91,22.91,22.91,22.91,120,0
+HNNAZ.US,D,20230315,000000,23.34,23.35,23,23,2282,0
+HNNAZ.US,D,20230316,000000,23,23,23,23,400,0
+HNNAZ.US,D,20230317,000000,23.0501,23.0501,23.0501,23.0501,120,0
+HNNAZ.US,D,20230320,000000,23,23,22.16,22.16,1417,0
+HNNAZ.US,D,20230321,000000,19.8,22.96,19.8,22.96,1401,0
+HNNAZ.US,D,20230322,000000,22.9,25.64,22.9,24,5451,0
+HNNAZ.US,D,20230323,000000,23.55,23.55,23.36,23.36,1273,0
+HNNAZ.US,D,20230324,000000,23.61,24,23,24,1211,0
+HNNAZ.US,D,20230327,000000,23,23,23,23,502,0
+HNNAZ.US,D,20230328,000000,22.1,22.1,22.1,22.1,200,0
+HNNAZ.US,D,20230329,000000,23.16,23.16,23.16,23.16,200,0
+HNNAZ.US,D,20230330,000000,23.12,23.16,23.12,23.16,401,0
+HNNAZ.US,D,20230417,000000,23.748,23.9916,23.748,23.9916,1020,0
+HNNAZ.US,D,20230418,000000,23.6,23.6,23.16,23.25,1843,0
+HNNAZ.US,D,20230419,000000,23.5,23.5,23.5,23.5,888,0
+HNNAZ.US,D,20230420,000000,23.64,23.64,23.64,23.64,631,0
+HNNAZ.US,D,20230421,000000,23.5,23.6,23.46,23.4888,1920,0
+HNNAZ.US,D,20230427,000000,23.3514,23.3514,23.3514,23.3514,200,0
+HNNAZ.US,D,20230504,000000,23.5,23.5,23.5,23.5,100,0
+HNNAZ.US,D,20230508,000000,23.425,23.425,23.425,23.425,434,0
+HNNAZ.US,D,20230511,000000,23.5,23.5,23.35,23.35,1226,0
+HNNAZ.US,D,20230515,000000,23.65,23.65,23.65,23.65,418,0
+HNNAZ.US,D,20230517,000000,23.51,23.51,23.5,23.5,1020,0
+HNNAZ.US,D,20230519,000000,23.45,23.45,23.45,23.45,587,0
+HNNAZ.US,D,20230531,000000,23.25,23.5,22.95,23.5,1821,0
+HNNAZ.US,D,20230602,000000,23.4,23.4,23.37,23.37,467,0
+HNNAZ.US,D,20230607,000000,23.01,23.01,22.5,23,2250,0
+HNNAZ.US,D,20230614,000000,21.76,23.2,21.76,23.2,1200,0
+HNNAZ.US,D,20230615,000000,22.75,22.75,22.75,22.75,301,0
+HNNAZ.US,D,20230620,000000,22.75,22.75,22.75,22.75,500,0
+HNNAZ.US,D,20230621,000000,22.875,22.875,22.875,22.875,650,0
+HNNAZ.US,D,20230623,000000,22.9,22.9,22.9,22.9,437,0
+HNNAZ.US,D,20230627,000000,22.82,22.82,22.82,22.82,994,0
+HNNAZ.US,D,20230628,000000,23.05,23.07,23,23.07,640,0
+HNNAZ.US,D,20230629,000000,23.32,23.32,23,23,854,0
+HNNAZ.US,D,20230630,000000,23.21,23.21,22.94,22.94,326,0
+HNNAZ.US,D,20230706,000000,22.9,22.95,22.9,22.95,650,0
+HNNAZ.US,D,20230707,000000,23,23,23,23,106,0
+HNNAZ.US,D,20230710,000000,23.01,23.01,23,23,1909,0
+HNNAZ.US,D,20230712,000000,23.62,23.62,22.25,22.25,449,0
+HNNAZ.US,D,20230713,000000,22.51,23.19,22.51,23.19,1223,0
+HNNAZ.US,D,20230714,000000,23.2,23.2,23.19,23.19,1123,0
+HNNAZ.US,D,20230718,000000,22.6,23.8799,22.59,23.649,3579,0
+HNNAZ.US,D,20230719,000000,23.22,23.22,23.22,23.22,202,0
+HNNAZ.US,D,20230721,000000,22.6,22.6,22.6,22.6,272,0
+HNNAZ.US,D,20230724,000000,22.791,22.791,22.35,22.5,5530,0
+HNNAZ.US,D,20230725,000000,22.5,22.5,22.5,22.5,644,0
+HNNAZ.US,D,20230726,000000,22.5,22.5,22.5,22.5,855,0
+HNNAZ.US,D,20230727,000000,22.5,22.95,22.48,22.95,1325,0
+HNNAZ.US,D,20230731,000000,22.45,22.54,22.45,22.52,1413,0
+HNNAZ.US,D,20230802,000000,22.6,22.6,22.6,22.6,365,0
+HNNAZ.US,D,20230807,000000,22.7,22.7,22.7,22.7,1850,0
+HNNAZ.US,D,20230808,000000,22.55,22.55,22.5,22.5,1113,0
+HNNAZ.US,D,20230810,000000,22.7598,22.7598,22.75,22.7597,1158,0
+HNNAZ.US,D,20230814,000000,22.7,22.703,22.6,22.6,1628,0
+HNNAZ.US,D,20230816,000000,22.6,22.6,22.5,22.51,2675,0
+HNNAZ.US,D,20230821,000000,22.4975,22.4975,22.4975,22.4975,720,0
+HNNAZ.US,D,20230822,000000,22.4986,22.4986,22.4986,22.4986,502,0
+HNNAZ.US,D,20230823,000000,22.4999,22.5,22.375,22.5,95556,0
+HNNAZ.US,D,20230824,000000,22.432,22.432,22.38,22.38,450,0
+HNNAZ.US,D,20230828,000000,22.4,22.89,22.275,22.55,1889,0
+HNNAZ.US,D,20230829,000000,22.65,22.65,22.65,22.65,474,0
+HNNAZ.US,D,20230901,000000,22.85,22.85,22.8,22.8,808,0
+HNNAZ.US,D,20230905,000000,22.939,22.95,22.9,22.95,3220,0
+HNNAZ.US,D,20230906,000000,22.95,22.95,22.9,22.9075,2058,0
+HNNAZ.US,D,20230907,000000,23.48,23.48,23.48,23.48,136,0
+HNNAZ.US,D,20230911,000000,23.5,23.5,23.5,23.5,579,0
+HNNAZ.US,D,20230912,000000,23.5,23.5,23.15,23.15,1322,0
+HNNAZ.US,D,20230915,000000,23,23,23,23,666,0
+HNNAZ.US,D,20230919,000000,23,23,23,23,381,0
+HNNAZ.US,D,20230920,000000,23.3264,23.3264,23.3264,23.3264,229,0
+HNNAZ.US,D,20230921,000000,23.1,23.1,23.1,23.1,3075,0
+HNNAZ.US,D,20230922,000000,23.0001,23.0001,23.0001,23.0001,193,0
+HNNAZ.US,D,20230926,000000,23,23,22.85,22.85,3134,0
+HNNAZ.US,D,20231013,000000,23.95,23.95,23.95,23.95,1172,0
+HNNAZ.US,D,20231016,000000,23.49,23.49,23.49,23.49,844,0
+HNNAZ.US,D,20231018,000000,23.48,23.49,23.48,23.49,510,0
+HNNAZ.US,D,20231020,000000,23.2,23.2,23.2,23.2,543,0
+HNNAZ.US,D,20231024,000000,23.4,23.4,23.4,23.4,302,0
+HNNAZ.US,D,20231025,000000,23.6,23.6,23.3,23.3,1005,0
+HNNAZ.US,D,20231026,000000,23.2,23.2,23.2,23.2,141,0
+HNNAZ.US,D,20231030,000000,23.2,23.2,23,23.04,894,0
+HNNAZ.US,D,20231031,000000,23.04,23.04,23.04,23.04,371,0
+HNNAZ.US,D,20231102,000000,23.69,23.69,23.69,23.69,260,0
+HNNAZ.US,D,20231106,000000,23.75,23.75,23.7,23.7,700,0
+HNNAZ.US,D,20231107,000000,23.85,24.18,23.78,23.78,2294,0
+HNNAZ.US,D,20231108,000000,24.2,24.2,23.84,23.91,1360,0
+HNNAZ.US,D,20231110,000000,23.84,23.84,23.84,23.84,100,0
+HNNAZ.US,D,20231113,000000,24.21,24.21,24.21,24.21,231,0
+HNNAZ.US,D,20231114,000000,23.81,24.1388,23.81,24.1388,1203,0
+HNNAZ.US,D,20231121,000000,24.26,24.37,24.26,24.37,484,0
+HNNAZ.US,D,20231130,000000,24.4,24.4,24.4,24.4,1389,0
+HNNAZ.US,D,20231201,000000,24.125,24.125,24.125,24.125,100,0
+HNNAZ.US,D,20231206,000000,24.13,24.99,24.13,24.95,1818,0
+HNNAZ.US,D,20231208,000000,24.369,24.369,24,24,1431,0
+HNNAZ.US,D,20231211,000000,24.6,24.6,24,24,2394,0
+HNNAZ.US,D,20231214,000000,23.73,23.73,23.73,23.73,124,0
+HNNAZ.US,D,20231215,000000,24,24,23.9,23.9,333,0
+HNNAZ.US,D,20231218,000000,23.9,23.9,22.75,22.75,8463,0
+HNNAZ.US,D,20231219,000000,23.2,23.25,23.05,23.2,3044,0
+HNNAZ.US,D,20231220,000000,23.2,23.2001,23.2,23.2,1486,0
+HNNAZ.US,D,20231228,000000,23.75,23.75,23.75,23.75,340,0
+HNNAZ.US,D,20240102,000000,24.7103,24.7103,24.7103,24.7103,405,0
+HNNAZ.US,D,20240103,000000,23.75,24.66,23.38,24.66,958,0
+HNNAZ.US,D,20240110,000000,23.35,23.6,23.35,23.6,3002,0
+HNNAZ.US,D,20240111,000000,23.6,23.6,23.6,23.6,1109,0
+HNNAZ.US,D,20240112,000000,23.61,23.61,23.61,23.61,1104,0
+HNNAZ.US,D,20240117,000000,24.145,24.145,24.145,24.145,824,0
+HNNAZ.US,D,20240118,000000,24.64,24.64,24.64,24.64,472,0
+HNNAZ.US,D,20240119,000000,23.64,23.64,23.61,23.61,500,0
+HNNAZ.US,D,20240129,000000,23.65,24.6,23.65,24.6,2137,0
+HNNAZ.US,D,20240202,000000,23.65,23.65,23.65,23.65,120,0
+HNNAZ.US,D,20240205,000000,23.75,23.75,23.75,23.75,110,0
+HNNAZ.US,D,20240213,000000,23.72,23.72,23.72,23.72,134,0
+HNNAZ.US,D,20240214,000000,23.91,23.91,23.91,23.91,319,0
+HNNAZ.US,D,20240215,000000,23.95,23.95,23.95,23.95,128,0
+HNNAZ.US,D,20240216,000000,23.95,23.95,23.95,23.95,654,0
+HNNAZ.US,D,20240222,000000,23.92,23.92,23.7001,23.7001,2054,0
+HNNAZ.US,D,20240229,000000,23.8,23.8,23.8,23.8,159,0
+HNNAZ.US,D,20240301,000000,23.8,24.08,23.8,24.08,292,0
+HNNAZ.US,D,20240304,000000,23.81,23.81,23.81,23.81,533,0
+HNNAZ.US,D,20240306,000000,23.85,23.85,23.8,23.8,2240,0
+HNNAZ.US,D,20240315,000000,23.79,23.79,23.79,23.79,712,0
+HNNAZ.US,D,20240318,000000,23.8,23.8,23.5001,23.719,2717,0
+HNNAZ.US,D,20240322,000000,23.805,23.805,23.805,23.805,1041,0
+HNNAZ.US,D,20240325,000000,23.61,24.0899,23.61,24.0899,616,0
+HNNAZ.US,D,20240326,000000,23.805,23.805,23.55,23.55,908,0
+HNNAZ.US,D,20240327,000000,23.62,23.9251,23.62,23.9251,1176,0
+HNNAZ.US,D,20240402,000000,23.65,23.65,23.29,23.29,1003,0
+HNNAZ.US,D,20240403,000000,23.69,23.7,23.69,23.7,601,0
+HNNAZ.US,D,20240405,000000,23.585,23.585,23.585,23.585,149,0
+HNNAZ.US,D,20240409,000000,23.7,23.7,23.7,23.7,245,0
+HNNAZ.US,D,20240410,000000,23.71,23.75,23.71,23.75,362,0
+HNNAZ.US,D,20240415,000000,23.7553,23.7553,23.6901,23.7,3572,0
+HNNAZ.US,D,20240416,000000,23.7,23.7,23.57,23.57,1118,0
+HNNAZ.US,D,20240422,000000,23.62,23.63,23.365,23.38,5334,0
+HNNAZ.US,D,20240423,000000,23.4,23.46,23.35,23.46,4049,0
+HNNAZ.US,D,20240424,000000,23.35,23.6847,23.1,23.6847,8751,0
+HNNAZ.US,D,20240430,000000,23.52,23.52,23.4783,23.4783,5697,0
+HNNAZ.US,D,20240501,000000,23.56,23.58,23.55,23.55,2023,0
+HNNAZ.US,D,20240502,000000,23.56,23.56,23.56,23.56,1007,0
+HNNAZ.US,D,20240506,000000,23.56,23.56,23.49,23.49,942,0
+HNNAZ.US,D,20240507,000000,23.5,23.5,23.5,23.5,1003,0
+HNNAZ.US,D,20240509,000000,23.6,23.6,23.6,23.6,204,0
+HNNAZ.US,D,20240515,000000,23.6,23.84,23.5998,23.6,6648,0
+HNNAZ.US,D,20240516,000000,23.6,23.61,23.6,23.6,938,0
+HNNAZ.US,D,20240520,000000,23.7284,23.7284,23.725,23.725,819,0
+HNNAZ.US,D,20240521,000000,23.7625,23.7625,23.7625,23.7625,150,0
+HNNAZ.US,D,20240522,000000,23.77,23.77,23.77,23.77,210,0
+HNNAZ.US,D,20240604,000000,23.82,23.82,23.75,23.75,636,0
+HNNAZ.US,D,20240606,000000,23.8405,23.8405,23.8405,23.8405,317,0
+HNNAZ.US,D,20240610,000000,23.8,23.8,23.8,23.8,177,0
+HNNAZ.US,D,20240611,000000,23.75,23.8499,23.7,23.84,3489,0
+HNNAZ.US,D,20240612,000000,23.8,23.8,23.8,23.8,840,0
+HNNAZ.US,D,20240613,000000,23.8126,23.8126,23.8126,23.8126,255,0
+HNNAZ.US,D,20240617,000000,23.83,23.83,23.83,23.83,152,0
+HNNAZ.US,D,20240618,000000,23.84,23.84,23.84,23.84,120,0
+HNNAZ.US,D,20240620,000000,23.81,23.84,23.7,23.8399,3423,0
+HNNAZ.US,D,20240621,000000,23.84,23.85,23.7782,23.85,945,0
+HNNAZ.US,D,20240624,000000,23.62,23.75,23.62,23.75,731,0
+HNNAZ.US,D,20240625,000000,23.675,23.675,23.675,23.675,503,0
+HNNAZ.US,D,20240626,000000,23.75,23.75,23.75,23.75,630,0
+HNNAZ.US,D,20240627,000000,23.84,24.21,23.84,24.21,1356,0
+HNNAZ.US,D,20240702,000000,23.6575,23.6575,23.6575,23.6575,408,0
+HNNAZ.US,D,20240705,000000,23.69,23.9,23.67,23.9,2649,0
+HNNAZ.US,D,20240708,000000,24.2,24.2,24.2,24.2,143,0
+HNNAZ.US,D,20240710,000000,24.23,24.25,24.2,24.25,879,0
+HNNAZ.US,D,20240711,000000,24.25,24.25,24.25,24.25,199,0
+HNNAZ.US,D,20240716,000000,24.1,24.1,24.1,24.1,170,0
+HNNAZ.US,D,20240718,000000,24.05,24.05,24.05,24.05,208,0
+HNNAZ.US,D,20240725,000000,24.15,24.15,24.15,24.15,165,0
+HNNAZ.US,D,20240726,000000,24,24,23.7,23.71,1120,0
+HNNAZ.US,D,20240729,000000,24.45,24.64,24.45,24.64,404,0
+HNNAZ.US,D,20240805,000000,23.65,23.65,23.65,23.65,100,0
+HNNAZ.US,D,20240814,000000,24,24.06,23.85,23.85,1170,0
+HNNAZ.US,D,20240819,000000,24.0516,24.0516,24.0516,24.0516,200,0
+HNNAZ.US,D,20240822,000000,24.21,24.3,24.15,24.1501,1210,0
+HNNAZ.US,D,20240823,000000,24.15,24.2093,23.43,24.165,2593,0
+HNNAZ.US,D,20240826,000000,23.73,23.8,23.73,23.8,202,0
+HNNAZ.US,D,20240828,000000,23.82,24.2,23.82,24.2,1201,0
+HNNAZ.US,D,20240903,000000,23.7,24.18,23.7,24.18,276,0
+HNNAZ.US,D,20240905,000000,24,24.17,24,24,2295,0
+HNNAZ.US,D,20240909,000000,24.16,24.16,24.02,24.042,2550,0
+HNNAZ.US,D,20240910,000000,24.0001,24.0001,24.0001,24.0001,165,0
+HNNAZ.US,D,20240912,000000,24.1,24.1,24.1,24.1,407,0
+HNNAZ.US,D,20240919,000000,24.2,24.2001,24.2,24.2001,510,0
+HNNAZ.US,D,20240923,000000,24.2,24.2,24.2,24.2,100,0
+HNNAZ.US,D,20240925,000000,24.25,24.25,24.25,24.25,1000,0
+HNNAZ.US,D,20240930,000000,24.25,24.25,23.8,23.8,2540,0
+HNNAZ.US,D,20241003,000000,24.195,24.195,24.195,24.195,170,0
+HNNAZ.US,D,20241004,000000,24.3,24.3,24.25,24.25,962,0
+HNNAZ.US,D,20241007,000000,24.05,24.15,24.05,24.15,228,0
+HNNAZ.US,D,20241009,000000,24.2,24.2,24.15,24.15,1040,0
+HNNAZ.US,D,20241010,000000,24.19,24.19,24.15,24.15,800,0
+HNNAZ.US,D,20241011,000000,24.225,24.225,24.225,24.225,545,0
+HNNAZ.US,D,20241014,000000,24.244,24.2499,24.2351,24.2499,592,0
+HNNAZ.US,D,20241016,000000,24.24,24.24,24.24,24.24,373,0
+HNNAZ.US,D,20241017,000000,24.48,24.48,24.48,24.48,1261,0
+HNNAZ.US,D,20241022,000000,24.45,24.4801,24.45,24.4801,1100,0
+HNNAZ.US,D,20241023,000000,24.48,24.48,24.48,24.48,413,0
+HNNAZ.US,D,20241029,000000,24.58,24.58,24.58,24.58,1554,0
+HNNAZ.US,D,20241030,000000,24.6055,24.6055,24.58,24.5801,813,0
+HNNAZ.US,D,20241101,000000,24.6117,24.6117,24.45,24.45,1480,0
+HNNAZ.US,D,20241104,000000,24.63,24.64,24.55,24.5501,2704,0
+HNNAZ.US,D,20241106,000000,24.6,24.6,24.55,24.55,1000,0
+HNNAZ.US,D,20241111,000000,24.55,24.55,24.5,24.5,1045,0
+HNNAZ.US,D,20241114,000000,24.46,24.49,23.9775,23.9775,1017,0
+HNNAZ.US,D,20241115,000000,24.05,24.05,24.05,24.05,1349,0
+HNNAZ.US,D,20241120,000000,24.09,24.1,24.07,24.07,575,0
+HNNAZ.US,D,20241121,000000,23.85,24,23.85,24,952,0
+HNNAZ.US,D,20241202,000000,24.2858,24.3899,24.2858,24.3897,2082,0
+HNNAZ.US,D,20241205,000000,24.35,24.35,24.35,24.35,150,0
+HNNAZ.US,D,20241209,000000,24.35,24.35,24.11,24.11,1179,0
+HNNAZ.US,D,20241217,000000,24.15,24.18,24.15,24.18,848,0
+HNNAZ.US,D,20241218,000000,24.21,24.21,24.2,24.2,2421,0
+HNNAZ.US,D,20241219,000000,24.2,24.2,24.15,24.15,2443,0
+HNNAZ.US,D,20241220,000000,24.2419,24.2419,24.2419,24.2419,600,0
+HNNAZ.US,D,20241223,000000,24.27,24.27,24.27,24.27,200,0
+HNNAZ.US,D,20241226,000000,24.22,24.22,24.22,24.22,1011,0
+HNNAZ.US,D,20241230,000000,24.22,24.23,24.22,24.23,2106,0
+HNNAZ.US,D,20241231,000000,24.22,24.22,24.22,24.22,110,0
+HNNAZ.US,D,20250102,000000,24.22,24.22,24.22,24.22,326,0
+HNNAZ.US,D,20250103,000000,24.25,24.2501,24.25,24.25,685,0
+HNNAZ.US,D,20250106,000000,24.4763,24.4763,24.2999,24.43,579,0
+HNNAZ.US,D,20250107,000000,24.29,24.2938,24.275,24.2938,1190,0
+HNNAZ.US,D,20250108,000000,24.3,24.3,24.3,24.3,306,0
+HNNAZ.US,D,20250113,000000,24.25,24.25,24.25,24.25,394,0
+HNNAZ.US,D,20250116,000000,24.284,24.284,24.284,24.284,1016,0
+HNNAZ.US,D,20250117,000000,24.25,24.25,24.25,24.25,347,0
+HNNAZ.US,D,20250122,000000,24.45,24.45,24.45,24.45,743,0
+HNNAZ.US,D,20250204,000000,24.45,24.45,24.45,24.45,101,0
+HNNAZ.US,D,20250206,000000,24.5,24.5,24.35,24.35,2181,0
+HNNAZ.US,D,20250214,000000,24.36,24.36,24.35,24.35,2003,0
+HNNAZ.US,D,20250219,000000,24.4,24.4,24.4,24.4,709,0
+HNNAZ.US,D,20250221,000000,24.4,24.4,24.35,24.35,2179,0
+HNNAZ.US,D,20250228,000000,24.53,24.6,24.53,24.6,2020,0
+HNNAZ.US,D,20250303,000000,24.3772,24.3772,24.35,24.35,2186,0
+HNNAZ.US,D,20250304,000000,24.36,24.36,24.25,24.25,4026,0
+HNNAZ.US,D,20250306,000000,24.37,24.519,24.37,24.519,3148,0
+HNNAZ.US,D,20250311,000000,24.53,24.6045,24.38,24.38,517,0
+HNNAZ.US,D,20250313,000000,24.36,24.36,24.36,24.36,137,0
+HNNAZ.US,D,20250314,000000,24.11,24.11,24.11,24.11,505,0
+HNNAZ.US,D,20250317,000000,24.22,24.22,24.22,24.22,132,0
+HNNAZ.US,D,20250318,000000,24.31,24.45,24.31,24.45,427,0
+HNNAZ.US,D,20250319,000000,24.35,24.35,24.3,24.32,1474,0
+HNNAZ.US,D,20250320,000000,24.45,24.45,24.35,24.35,384,0
+HNNAZ.US,D,20250321,000000,24.432,24.432,24.432,24.432,230,0
+HNNAZ.US,D,20250324,000000,24.43,24.5,24.43,24.5,530,0
+HNNAZ.US,D,20250325,000000,24.43,24.43,24.35,24.35,737,0
+HNNAZ.US,D,20250326,000000,24.5281,24.55,24.5281,24.5281,394,0
+HNNAZ.US,D,20250327,000000,25.57,25.57,24.95,24.99,4940,0
+HNNAZ.US,D,20250328,000000,24.9,25.39,24.35,24.755,2743,0
+HNNAZ.US,D,20250331,000000,24.56,24.85,24.3,24.74,2591,0
+HNNAZ.US,D,20250404,000000,24.545,24.545,24.545,24.545,479,0
+HNNAZ.US,D,20250409,000000,24.78,24.78,24.68,24.68,472,0
+HNNAZ.US,D,20250414,000000,24.5302,24.5302,24.25,24.25,925,0
+HNNAZ.US,D,20250415,000000,24.64,24.64,24.64,24.64,197,0
+HNNAZ.US,D,20250416,000000,24.39,24.69,24.22,24.69,4198,0
+HNNAZ.US,D,20250417,000000,24.55,24.5501,24.55,24.5501,1706,0
+HNNAZ.US,D,20250421,000000,24.575,24.575,24.55,24.55,715,0
+HNNAZ.US,D,20250422,000000,24.62,24.63,24.62,24.63,803,0
+HNNAZ.US,D,20250423,000000,24.69,24.69,24.56,24.56,1120,0
+HNNAZ.US,D,20250424,000000,24.55,24.625,24.55,24.6,2468,0
+HNNAZ.US,D,20250428,000000,24.65,24.65,24.65,24.65,354,0
+HNNAZ.US,D,20250429,000000,24.65,24.66,24.4,24.66,6081,0
+HNNAZ.US,D,20250430,000000,24.7,24.7,24.7,24.7,677,0
+HNNAZ.US,D,20250505,000000,24.6,24.6,24.6,24.6,154,0
+HNNAZ.US,D,20250506,000000,24.6,24.6,24.6,24.6,2147,0
+HNNAZ.US,D,20250507,000000,24.6,24.6,24.4351,24.5,832,0
+HNNAZ.US,D,20250512,000000,24.82,24.82,24.55,24.75,642,0
+HNNAZ.US,D,20250513,000000,24.75,24.75,24.75,24.75,208,0
+HNNAZ.US,D,20250519,000000,24.65,24.75,24.65,24.7001,2991,0
+HNNAZ.US,D,20250521,000000,24.75,24.75,24.65,24.65,923,0
+HNNAZ.US,D,20250522,000000,24.51,24.6,24.41,24.41,3716,0
+HNNAZ.US,D,20250529,000000,24.75,24.75,24.75,24.75,290,0
+HNNAZ.US,D,20250609,000000,24.75,24.75,24.75,24.75,140,0
+HNNAZ.US,D,20250611,000000,24.84,24.84,24.82,24.84,452,0
+HNNAZ.US,D,20250616,000000,24.63,24.63,24.63,24.63,466,0
+HNNAZ.US,D,20250618,000000,24.85,24.85,24.85,24.85,1355,0
+HNNAZ.US,D,20250623,000000,24.65,24.8,24.63,24.7,1788,0
+HNNAZ.US,D,20250624,000000,24.75,24.75,24.75,24.75,180,0
+HNNAZ.US,D,20250626,000000,24.845,24.8545,24.75,24.845,4052,0
+HNNAZ.US,D,20250630,000000,24.75,24.75,24.75,24.75,107,0
+HNNAZ.US,D,20250701,000000,24.75,24.75,24.75,24.75,204,0
+HNNAZ.US,D,20250702,000000,24.75,24.75,24.425,24.6,7920,0
+HNNAZ.US,D,20250707,000000,24.65,24.65,24.65,24.65,352,0
+HNNAZ.US,D,20250709,000000,24.6761,24.6999,24.55,24.675,1883,0
+HNNAZ.US,D,20250710,000000,24.6689,24.6689,24.55,24.55,4878,0
+HNNAZ.US,D,20250722,000000,24.72,24.72,24.72,24.72,216,0
+HNNAZ.US,D,20250730,000000,24.58,24.5801,24.52,24.5201,551,0
+HNNAZ.US,D,20250801,000000,24.7894,24.799,24.78,24.784,2900,0
+HNNAZ.US,D,20250804,000000,24.65,24.65,24.5,24.53,2539,0
+HNNAZ.US,D,20250806,000000,24.75,24.75,24.73,24.75,1213,0
+HNNAZ.US,D,20250808,000000,24.75,24.85,24.57,24.85,7635,0
+HNNAZ.US,D,20250812,000000,24.59,24.59,24.59,24.59,136,0
+HNNAZ.US,D,20250813,000000,24.725,24.84,24.63,24.84,708,0
+HNNAZ.US,D,20250815,000000,24.82,24.82,24.82,24.82,117,0
+HNNAZ.US,D,20250818,000000,24.84,24.84,24.84,24.84,299,0
+HNNAZ.US,D,20250819,000000,24.85,24.85,24.85,24.85,2168,0
+HNNAZ.US,D,20250825,000000,24.89,25,24.89,25,903,0
+HNNAZ.US,D,20250826,000000,24.89,24.89,24.89,24.89,661,0
+HNNAZ.US,D,20250827,000000,25,25,24.5601,24.5601,2551,0
+HNNAZ.US,D,20250902,000000,24.8,24.85,24.8,24.85,804,0
+HNNAZ.US,D,20250903,000000,24.9,24.9,24.62,24.8618,3098,0
+HNNAZ.US,D,20250905,000000,24.927,24.94,24.85,24.94,2507,0
+HNNAZ.US,D,20250909,000000,24.92,25,24.92,25,1799,0
+HNNAZ.US,D,20250910,000000,24.9,24.9,24.9,24.9,286,0
+HNNAZ.US,D,20250911,000000,25,25,24.97,25,1545,0
+HNNAZ.US,D,20250922,000000,24.63,24.75,24.63,24.6801,1025,0
+HNNAZ.US,D,20250923,000000,24.6801,24.6801,24.6801,24.6801,574,0
+HNNAZ.US,D,20250925,000000,24.9,24.9,24.9,24.9,180,0
+HNNAZ.US,D,20250926,000000,24.75,24.75,24.61,24.65,1370,0
+HNNAZ.US,D,20250929,000000,24.8899,24.89,24.75,24.89,412,0
+HNNAZ.US,D,20250930,000000,24.7997,24.8999,24.7997,24.898,705,0
+HNNAZ.US,D,20251001,000000,24.74,24.795,24.7,24.795,3221,0
+HNNAZ.US,D,20251006,000000,24.72,24.72,24.72,24.72,100,0
+HNNAZ.US,D,20251008,000000,24.85,24.85,24.774,24.774,967,0
+HNNAZ.US,D,20251010,000000,24.76,24.85,24.25,24.85,2363,0
+HNNAZ.US,D,20251013,000000,24.69,24.85,24.54,24.85,1340,0
+HNNAZ.US,D,20251014,000000,24.82,24.82,24.82,24.82,302,0
+HNNAZ.US,D,20251015,000000,24.855,24.855,24.8201,24.8201,365,0
+HNNAZ.US,D,20251016,000000,24.89,24.89,24.8316,24.84,667,0
+HNNAZ.US,D,20251017,000000,24.9,24.9,24.9,24.9,293,0
+HNNAZ.US,D,20251020,000000,24.9,24.9,24.9,24.9,635,0
+HNNAZ.US,D,20251023,000000,24.85,24.85,24.68,24.69,2000,0
+HNNAZ.US,D,20251024,000000,24.81,24.81,24.81,24.81,129,0
+HNNAZ.US,D,20251027,000000,24.99,24.99,24.99,24.99,177,0
+HNNAZ.US,D,20251028,000000,24.8,24.8,24.7022,24.75,4548,0
+HNNAZ.US,D,20251031,000000,24.85,25,24.85,25,501,0
+HNNAZ.US,D,20251105,000000,24.875,24.875,24.875,24.875,400,0
+HNNAZ.US,D,20251110,000000,24.78,24.78,24.77,24.78,354,0
+HNNAZ.US,D,20251117,000000,24.91,24.91,24.9,24.9,5573,0
+HNNAZ.US,D,20251119,000000,24.9601,24.9601,24.9601,24.9601,134,0
+HNNAZ.US,D,20251120,000000,25,25,25,25,792,0
+HNNAZ.US,D,20251121,000000,25.15,25.2,25.15,25.2,300,0
+HNNAZ.US,D,20251125,000000,24.9909,25,24.96,24.96,1550,0
+HNNAZ.US,D,20251126,000000,25,25,25,25,231,0
+HNNAZ.US,D,20251128,000000,25.04,25.04,25.04,25.04,410,0
+HNNAZ.US,D,20251202,000000,25.01,25.01,24.51,24.53,9118,0
+HNNAZ.US,D,20251203,000000,24.7,24.9,24.7,24.86,4784,0
+HNNAZ.US,D,20251204,000000,24.92,24.96,24.908,24.908,1969,0
+HNNAZ.US,D,20251205,000000,24.92,24.98,24.92,24.95,2205,0
+HNNAZ.US,D,20251208,000000,24.96,24.98,24.9501,24.9501,1103,0
+HNNAZ.US,D,20251209,000000,25,25,25,25,457,0
+HNNAZ.US,D,20251210,000000,25,25,24.83,24.83,1283,0
+HNNAZ.US,D,20251211,000000,24.96,25.08,24.96,25.08,852,0
+HNNAZ.US,D,20251212,000000,25.02,25.02,25.02,25.02,234,0
+HNNAZ.US,D,20251216,000000,24.82,24.82,24.82,24.82,825,0
+HNNAZ.US,D,20251217,000000,24.82,24.82,24.82,24.82,912,0
+HNNAZ.US,D,20251218,000000,24.83,24.85,24.82,24.82,2179,0
+HNNAZ.US,D,20251231,000000,25,25,25,25,336,0
+HNNAZ.US,D,20260112,000000,24.99,25,24.99,24.99,479,0
+HNNAZ.US,D,20260115,000000,24.945,24.98,24.945,24.98,601,0
+HNNAZ.US,D,20260116,000000,25.085,25.085,24.97,24.97,861,0
+HNNAZ.US,D,20260121,000000,24.97,24.97,24.97,24.97,736,0
+HNNAZ.US,D,20260122,000000,24.95,24.95,24.95,24.95,236,0
+HNNAZ.US,D,20260126,000000,25.0199,25.0199,25.0199,25.0199,543,0
+HNNAZ.US,D,20260127,000000,25.0143,25.02,25.0143,25.02,592,0
+HNNAZ.US,D,20260128,000000,25,25.0001,25,25.0001,2030,0
+HNNAZ.US,D,20260129,000000,25,25,25,25,481,0
+HNNAZ.US,D,20260130,000000,25.0115,25.0115,24.98,25,3081,0
+HNNAZ.US,D,20260203,000000,25.01,25.01,25.01,25.01,291,0
+HNNAZ.US,D,20260205,000000,25,25,25,25,1067,0
+HNNAZ.US,D,20260206,000000,25.03,25.0623,25,25.0623,3999,0
+HNNAZ.US,D,20260209,000000,25.0119,25.0119,25.0119,25.0119,2020,0
+HNNAZ.US,D,20260212,000000,25.1145,25.1145,25.1145,25.1145,390,0
+HNNAZ.US,D,20260217,000000,25.11,25.1554,25.11,25.1554,926,0
+HNNAZ.US,D,20260218,000000,25.16,25.16,25.16,25.16,160,0
diff --git a/daily/us/nasdaq stocks/1/hrmy.us.txt b/daily/us/nasdaq stocks/1/hrmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44937d6ddced7b8cdf3f715bde110b84667e4a6b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hrmy.us.txt	
@@ -0,0 +1,1382 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRMY.US,D,20200819,000000,39.99,43,36,37.01,3802817,0
+HRMY.US,D,20200820,000000,36.5,38.44,35,36.1,565894,0
+HRMY.US,D,20200821,000000,35.84,36.6,32.401,36,794973,0
+HRMY.US,D,20200824,000000,35.98,35.98,33.75,34,169493,0
+HRMY.US,D,20200825,000000,33.91,35.34,33.11,35.34,54870,0
+HRMY.US,D,20200826,000000,35.49,35.765,33.88,34,119047,0
+HRMY.US,D,20200827,000000,33.62,34.8318,31.88,32.65,194678,0
+HRMY.US,D,20200828,000000,32.65,36.13,32.65,35.2,208194,0
+HRMY.US,D,20200831,000000,35.72,36.9,34.49,35.42,266339,0
+HRMY.US,D,20200901,000000,36.4,38.7137,36.25,38.6,142375,0
+HRMY.US,D,20200902,000000,38.01,42.5,37.09,42.4,307935,0
+HRMY.US,D,20200903,000000,41.31,42,38.56,40.39,98500,0
+HRMY.US,D,20200904,000000,39,41.74,36.26,41.39,237881,0
+HRMY.US,D,20200908,000000,41.66,45.9492,39.94,41.28,479110,0
+HRMY.US,D,20200909,000000,41.94,44.1599,41.94,43,257564,0
+HRMY.US,D,20200910,000000,42.65,47.37,41.01,44.39,355472,0
+HRMY.US,D,20200911,000000,43.99,45.68,41.1,44.14,314995,0
+HRMY.US,D,20200914,000000,43.48,44.99,39.55,39.82,403948,0
+HRMY.US,D,20200915,000000,39.3,41.1188,35,35.6,306895,0
+HRMY.US,D,20200916,000000,35.95,37.39,35.3123,36.48,256869,0
+HRMY.US,D,20200917,000000,35.9,37.495,34,34.52,206816,0
+HRMY.US,D,20200918,000000,35.04,36.54,33.01,33.6,307929,0
+HRMY.US,D,20200921,000000,33,34.24,30.87,30.96,260020,0
+HRMY.US,D,20200922,000000,31.11,32.69,30.11,31.88,210248,0
+HRMY.US,D,20200923,000000,31.68,35.292,31.68,33.31,181551,0
+HRMY.US,D,20200924,000000,33.15,34.915,32.42,32.47,46056,0
+HRMY.US,D,20200925,000000,32.11,34.46,32.11,33.81,52385,0
+HRMY.US,D,20200928,000000,33.92,35.355,33.2,34.93,32105,0
+HRMY.US,D,20200929,000000,34.62,35.55,31.09,31.25,197498,0
+HRMY.US,D,20200930,000000,31.4,34.28,31.4,33.9,173275,0
+HRMY.US,D,20201001,000000,33.37,34.4663,32.2,32.77,163381,0
+HRMY.US,D,20201002,000000,32.5,33.77,32.32,32.85,474187,0
+HRMY.US,D,20201005,000000,33.1,33.3,32.09,32.47,372376,0
+HRMY.US,D,20201006,000000,32.11,32.9999,31.54,32.15,154243,0
+HRMY.US,D,20201007,000000,32.22,33.7081,28.965,31.79,392315,0
+HRMY.US,D,20201008,000000,31.78,32.79,30.63,31.74,161891,0
+HRMY.US,D,20201009,000000,31.83,35.79,31.2001,34.27,167434,0
+HRMY.US,D,20201012,000000,34.3,35.07,33.52,33.7,216471,0
+HRMY.US,D,20201013,000000,33.81,35.865,33.61,35.12,156357,0
+HRMY.US,D,20201014,000000,35.9,39.09,35.9,37.6,322628,0
+HRMY.US,D,20201015,000000,36.78,38.99,35.4145,37.2,327216,0
+HRMY.US,D,20201016,000000,37.6,40.24,37.5,39.54,180455,0
+HRMY.US,D,20201019,000000,40,41.085,38.85,38.99,477144,0
+HRMY.US,D,20201020,000000,39.02,39.985,37.75,37.86,77351,0
+HRMY.US,D,20201021,000000,38.08,38.74,37.48,38,86151,0
+HRMY.US,D,20201022,000000,37.88,40.49,37.88,39.14,141846,0
+HRMY.US,D,20201023,000000,39.35,40.77,39.04,40.56,77662,0
+HRMY.US,D,20201026,000000,40.03,41.1199,39.4,39.89,222279,0
+HRMY.US,D,20201027,000000,39.96,42.16,39.96,41.44,125718,0
+HRMY.US,D,20201028,000000,40.39,41.205,38.44,39.6,248342,0
+HRMY.US,D,20201029,000000,39.5,41.47,39,41.36,172071,0
+HRMY.US,D,20201030,000000,40.98,41.05,38.41,38.9,75051,0
+HRMY.US,D,20201102,000000,39.03,39.205,37.2,38.56,78955,0
+HRMY.US,D,20201103,000000,38.75,39.74,37.88,38.97,35448,0
+HRMY.US,D,20201104,000000,39,44.16,39,43.13,178793,0
+HRMY.US,D,20201105,000000,43.66,48.24,42.9,47.77,117122,0
+HRMY.US,D,20201106,000000,47.3,47.885,44.51,45.65,60682,0
+HRMY.US,D,20201109,000000,47.27,48.945,46.04,48.79,110719,0
+HRMY.US,D,20201110,000000,48.42,51.85,47.58,51.34,186137,0
+HRMY.US,D,20201111,000000,51,52.74,46.02,47.47,411372,0
+HRMY.US,D,20201112,000000,47.4,47.9,40.26,43.94,402862,0
+HRMY.US,D,20201113,000000,43.56,46.43,42.929,44.245,126171,0
+HRMY.US,D,20201116,000000,44.36,45.23,42.32,42.92,113232,0
+HRMY.US,D,20201117,000000,42.45,44.21,42.37,43.94,107655,0
+HRMY.US,D,20201118,000000,43.79,44.3,42.115,42.82,114892,0
+HRMY.US,D,20201119,000000,42.95,43.9,42.31,42.53,195009,0
+HRMY.US,D,20201120,000000,42.62,44.88,41.08,43.66,219764,0
+HRMY.US,D,20201123,000000,43.9,43.92,41.75,42.6,252218,0
+HRMY.US,D,20201124,000000,42.69,46.78,41.95,46.65,186657,0
+HRMY.US,D,20201125,000000,45.98,52.71,45.13,49.56,186102,0
+HRMY.US,D,20201127,000000,50.68,51.11,46.5,47.49,88673,0
+HRMY.US,D,20201130,000000,47.52,47.52,42.38,43.25,215753,0
+HRMY.US,D,20201201,000000,43.75,44.85,42.8,43.99,127596,0
+HRMY.US,D,20201202,000000,43.81,44.55,42.77,43.55,101204,0
+HRMY.US,D,20201203,000000,43.71,47.52,43.44,46.64,281055,0
+HRMY.US,D,20201204,000000,47.16,48.5,46.605,47.75,260346,0
+HRMY.US,D,20201207,000000,47.61,47.61,42.5,43.69,284530,0
+HRMY.US,D,20201208,000000,43.28,44.14,42.185,43.49,138024,0
+HRMY.US,D,20201209,000000,43.62,43.87,41.52,43.4,119450,0
+HRMY.US,D,20201210,000000,42.61,43.63,41.65,42.88,129857,0
+HRMY.US,D,20201211,000000,42.63,44.65,41.57,41.77,167795,0
+HRMY.US,D,20201214,000000,42.24,42.24,39.53,40.85,158412,0
+HRMY.US,D,20201215,000000,40.85,40.93,37.71,39.94,233102,0
+HRMY.US,D,20201216,000000,39.82,39.82,37.2,37.69,176073,0
+HRMY.US,D,20201217,000000,37.9,38.495,37.07,37.66,122589,0
+HRMY.US,D,20201218,000000,37.29,38.58,35.21,35.66,1033498,0
+HRMY.US,D,20201221,000000,35.8,36.41,34.6,36.3,232206,0
+HRMY.US,D,20201222,000000,36.55,37.48,36.01,37.47,133826,0
+HRMY.US,D,20201223,000000,37.83,39.79,37.06,37.35,167425,0
+HRMY.US,D,20201224,000000,37.3,38.54,35.8206,36.48,39957,0
+HRMY.US,D,20201228,000000,36.8,37.36,35.45,35.86,55086,0
+HRMY.US,D,20201229,000000,36.15,36.6429,34.87,36.02,91425,0
+HRMY.US,D,20201230,000000,36.1,37.94,36.1,36.47,112074,0
+HRMY.US,D,20201231,000000,36.23,37.646,35.27,36.15,102224,0
+HRMY.US,D,20210104,000000,36.83,37.87,35.03,35.43,88616,0
+HRMY.US,D,20210105,000000,35.24,35.97,34.65,35.26,166906,0
+HRMY.US,D,20210106,000000,35.72,37.28,35.39,36.85,92225,0
+HRMY.US,D,20210107,000000,36.88,37.6,35.505,36.54,133862,0
+HRMY.US,D,20210108,000000,36.76,38.295,35.77,36.8,180898,0
+HRMY.US,D,20210111,000000,36.51,37.24,35.01,35.44,83885,0
+HRMY.US,D,20210112,000000,35.4,37.44,35.08,37,104445,0
+HRMY.US,D,20210113,000000,38.46,39.83,37.57,39.5,154663,0
+HRMY.US,D,20210114,000000,39.53,40.31,37.875,38.61,150283,0
+HRMY.US,D,20210115,000000,38.27,39.08,38.2,38.82,91571,0
+HRMY.US,D,20210119,000000,39.11,39.67,36.96,37.98,95276,0
+HRMY.US,D,20210120,000000,37.79,37.79,35.71,36.95,71170,0
+HRMY.US,D,20210121,000000,36.72,37.4,36.01,36.2,51325,0
+HRMY.US,D,20210122,000000,36.03,37,35.93,36.58,31678,0
+HRMY.US,D,20210125,000000,36.41,37.5143,36.0475,37.03,132207,0
+HRMY.US,D,20210126,000000,36.8,37.14,35.52,36.17,151390,0
+HRMY.US,D,20210127,000000,35.69,37.04,34.53,35.52,146557,0
+HRMY.US,D,20210128,000000,36.27,36.71,35.415,35.71,54790,0
+HRMY.US,D,20210129,000000,35.73,37.49,35.15,35.86,87870,0
+HRMY.US,D,20210201,000000,36.33,36.7,35.37,36.04,56082,0
+HRMY.US,D,20210202,000000,36.3,38.52,36.3,37.58,95319,0
+HRMY.US,D,20210203,000000,37.39,38.73,36.575,38.42,41518,0
+HRMY.US,D,20210204,000000,38.52,39.65,38.52,38.87,67235,0
+HRMY.US,D,20210205,000000,39.39,40.3,38.9,40.05,48471,0
+HRMY.US,D,20210208,000000,39.9,40.39,39.07,40.37,32300,0
+HRMY.US,D,20210209,000000,39.97,40.99,39.45,39.77,17557,0
+HRMY.US,D,20210210,000000,40.79,40.79,39.17,39.65,28651,0
+HRMY.US,D,20210211,000000,39.93,40.47,36.841,38.33,28699,0
+HRMY.US,D,20210212,000000,38.57,38.93,36.12,37.09,38560,0
+HRMY.US,D,20210216,000000,36.94,36.94,33.34,35.56,103363,0
+HRMY.US,D,20210217,000000,35.25,36.87,35.16,36.25,29174,0
+HRMY.US,D,20210218,000000,36.12,37.43,35.52,36.99,69918,0
+HRMY.US,D,20210219,000000,36.86,39.97,36.86,37.51,64370,0
+HRMY.US,D,20210222,000000,37.52,38.9522,36.95,37.34,35725,0
+HRMY.US,D,20210223,000000,37.22,37.67,36.11,36.88,47509,0
+HRMY.US,D,20210224,000000,36.44,37.77,36.44,37.15,29270,0
+HRMY.US,D,20210225,000000,37.2,37.2,35.91,36.18,32396,0
+HRMY.US,D,20210226,000000,36.14,36.3002,34.53,35.47,40515,0
+HRMY.US,D,20210301,000000,35.99,36.34,34.24,36.23,104383,0
+HRMY.US,D,20210302,000000,36.32,36.79,34.65,34.9,147879,0
+HRMY.US,D,20210303,000000,35.08,35.6,34,34.67,33378,0
+HRMY.US,D,20210304,000000,34.43,34.695,31.63,33.02,126569,0
+HRMY.US,D,20210305,000000,33.44,33.44,30.345,32.4,76139,0
+HRMY.US,D,20210308,000000,32.69,33.46,31.27,31.81,59963,0
+HRMY.US,D,20210309,000000,32.33,34.62,32.13,33.8,107627,0
+HRMY.US,D,20210310,000000,34.19,35.39,33.06,33.62,82479,0
+HRMY.US,D,20210311,000000,33.885,34.32,31.5,32.83,259239,0
+HRMY.US,D,20210312,000000,33.08,33.44,29.875,30.52,194339,0
+HRMY.US,D,20210315,000000,30.88,32.955,29.7,30.16,141409,0
+HRMY.US,D,20210316,000000,30.63,31.34,29.55,31.01,108853,0
+HRMY.US,D,20210317,000000,31.01,31.54,29.84,30.77,333018,0
+HRMY.US,D,20210318,000000,31.09,32.5,30.01,30.94,339526,0
+HRMY.US,D,20210319,000000,31.42,33.0494,30.02,31.36,321146,0
+HRMY.US,D,20210322,000000,31.84,31.84,28.76,29.11,378334,0
+HRMY.US,D,20210323,000000,29.79,30.82,27.08,28.74,296337,0
+HRMY.US,D,20210324,000000,29.65,29.9,27.78,28.75,190147,0
+HRMY.US,D,20210325,000000,28.75,31.01,28.03,29.75,159792,0
+HRMY.US,D,20210326,000000,29.42,29.42,26.51,27.56,243900,0
+HRMY.US,D,20210329,000000,29.16,29.9,28.42,29.03,307652,0
+HRMY.US,D,20210330,000000,28.55,32.04,28.2,32.03,174669,0
+HRMY.US,D,20210331,000000,31.82,33.43,31.64,33.04,149806,0
+HRMY.US,D,20210401,000000,32.93,33.41,31.3001,32.09,178347,0
+HRMY.US,D,20210405,000000,31.77,33.96,31.77,33.4,239658,0
+HRMY.US,D,20210406,000000,33,33.01,28.25,28.98,228464,0
+HRMY.US,D,20210407,000000,28.85,28.95,27.723,28.26,171504,0
+HRMY.US,D,20210408,000000,28.52,28.55,27.97,28.27,116358,0
+HRMY.US,D,20210409,000000,28.01,29.18,27.73,28.32,147108,0
+HRMY.US,D,20210412,000000,28.41,29.59,28,28.72,120056,0
+HRMY.US,D,20210413,000000,29.085,29.31,28,28.46,313322,0
+HRMY.US,D,20210414,000000,28.6,29.33,28.56,29.08,60514,0
+HRMY.US,D,20210415,000000,29.2,29.5,27.835,28.28,128156,0
+HRMY.US,D,20210416,000000,28.39,28.97,27.55,28.15,83462,0
+HRMY.US,D,20210419,000000,28,28.46,26.78,27.11,59991,0
+HRMY.US,D,20210420,000000,27.11,27.8038,26.78,27.42,91641,0
+HRMY.US,D,20210421,000000,27.065,28.18,27.065,28,121750,0
+HRMY.US,D,20210422,000000,28.16,28.7,27.695,28,148198,0
+HRMY.US,D,20210423,000000,28.07,28.56,27.5,28.14,130318,0
+HRMY.US,D,20210426,000000,28.22,30.15,28.14,29.4,194771,0
+HRMY.US,D,20210427,000000,29.5,29.83,28.6,29.24,60935,0
+HRMY.US,D,20210428,000000,29.335,29.6,28.62,28.99,181544,0
+HRMY.US,D,20210429,000000,28.97,29.41,28.31,29.01,92688,0
+HRMY.US,D,20210430,000000,28.82,30.3,28.53,29.3,256236,0
+HRMY.US,D,20210503,000000,29.61,29.63,28.25,29,79750,0
+HRMY.US,D,20210504,000000,28.82,28.82,27.52,28.07,70855,0
+HRMY.US,D,20210505,000000,28.27,28.62,27.26,27.55,65169,0
+HRMY.US,D,20210506,000000,27.38,28.1056,26.8376,27.41,121802,0
+HRMY.US,D,20210507,000000,27.5,28.26,27.41,27.72,134731,0
+HRMY.US,D,20210510,000000,27.91,28.27,26.67,26.8,130708,0
+HRMY.US,D,20210511,000000,26.84,28.22,25.65,25.96,373493,0
+HRMY.US,D,20210512,000000,26.1,27.5,25.73,27.13,435942,0
+HRMY.US,D,20210513,000000,27.27,27.55,25.46,26.1,235089,0
+HRMY.US,D,20210514,000000,26.45,28.3,26.28,27.88,429840,0
+HRMY.US,D,20210517,000000,27.74,30.12,27.74,29.87,170868,0
+HRMY.US,D,20210518,000000,30.14,32.14,29.78,29.99,457212,0
+HRMY.US,D,20210519,000000,29.51,31.315,28.92,31.14,338190,0
+HRMY.US,D,20210520,000000,31.15,32.65,30.81,32.5,388035,0
+HRMY.US,D,20210521,000000,32.76,34.41,31.92,32.11,241007,0
+HRMY.US,D,20210524,000000,32.19,33.29,31.93,32.65,405084,0
+HRMY.US,D,20210525,000000,32.85,33.28,31.86,32,374768,0
+HRMY.US,D,20210526,000000,32.27,32.71,30.675,31.51,234630,0
+HRMY.US,D,20210527,000000,31.44,32.575,31.2,32.01,434800,0
+HRMY.US,D,20210528,000000,31.98,32.69,31.79,31.96,243507,0
+HRMY.US,D,20210601,000000,32.18,33.69,31.31,33.44,260283,0
+HRMY.US,D,20210602,000000,33.45,33.78,31.94,32.23,182190,0
+HRMY.US,D,20210603,000000,32.06,33.18,31.53,32.93,174081,0
+HRMY.US,D,20210604,000000,33.04,34.1775,32.65,33.19,149280,0
+HRMY.US,D,20210607,000000,33.41,33.625,32.69,33.24,383999,0
+HRMY.US,D,20210608,000000,33.4,33.75,32.57,33.11,164155,0
+HRMY.US,D,20210609,000000,33.03,33.75,32.59,32.78,210052,0
+HRMY.US,D,20210610,000000,32.98,33.24,32.13,32.64,189894,0
+HRMY.US,D,20210611,000000,32.84,32.84,31.86,31.99,171135,0
+HRMY.US,D,20210614,000000,32,32.27,30.73,32,225736,0
+HRMY.US,D,20210615,000000,32.235,32.235,30.92,31.73,196353,0
+HRMY.US,D,20210616,000000,31.65,31.81,30.755,31.5,184827,0
+HRMY.US,D,20210617,000000,31.87,32.02,30.69,31.94,227294,0
+HRMY.US,D,20210618,000000,31.98,32.33,30.43,31.31,429211,0
+HRMY.US,D,20210621,000000,31.51,32.11,31.01,31.97,319333,0
+HRMY.US,D,20210622,000000,32.06,32.065,30.9,31.16,212881,0
+HRMY.US,D,20210623,000000,31.1,31.245,30.165,30.53,161356,0
+HRMY.US,D,20210624,000000,30.7,30.7,29.65,30.1,185508,0
+HRMY.US,D,20210625,000000,30.06,30.54,29.11,29.58,2386532,0
+HRMY.US,D,20210628,000000,29.48,29.91,28.87,29.29,242533,0
+HRMY.US,D,20210629,000000,29.36,29.89,28.47,29.09,374884,0
+HRMY.US,D,20210630,000000,28.99,29.23,28.21,28.23,148981,0
+HRMY.US,D,20210701,000000,28.44,29.44,27.9,29.41,307470,0
+HRMY.US,D,20210702,000000,29.38,29.91,28.263,29.76,281751,0
+HRMY.US,D,20210706,000000,29.8,29.93,28.54,28.98,119970,0
+HRMY.US,D,20210707,000000,29.28,29.45,28.15,28.64,143808,0
+HRMY.US,D,20210708,000000,28.18,28.34,27.47,27.99,105178,0
+HRMY.US,D,20210709,000000,28.2,29.25,28.2,29.08,84270,0
+HRMY.US,D,20210712,000000,28.96,30.31,28.71,30.22,189985,0
+HRMY.US,D,20210713,000000,30.1,30.39,29.28,29.88,254922,0
+HRMY.US,D,20210714,000000,30.05,30.31,28.21,29.22,192822,0
+HRMY.US,D,20210715,000000,28.98,29.69,28.13,29.01,151362,0
+HRMY.US,D,20210716,000000,29.55,29.55,27.79,28.05,235706,0
+HRMY.US,D,20210719,000000,27.57,27.97,27.355,27.69,282497,0
+HRMY.US,D,20210720,000000,27.67,28.97,27.56,28.74,309407,0
+HRMY.US,D,20210721,000000,28.9,29.55,28.24,29.55,251802,0
+HRMY.US,D,20210722,000000,29.63,29.99,28.78,29.37,619969,0
+HRMY.US,D,20210723,000000,29.68,29.68,28.5615,29.43,131263,0
+HRMY.US,D,20210726,000000,29.52,29.76,26.32,26.72,289704,0
+HRMY.US,D,20210727,000000,26.51,26.51,25.09,25.68,162503,0
+HRMY.US,D,20210728,000000,25.9,27.07,25.71,26.37,113937,0
+HRMY.US,D,20210729,000000,26.72,27.1772,25.84,26.22,193092,0
+HRMY.US,D,20210730,000000,26.14,26.86,25.66,26.16,134165,0
+HRMY.US,D,20210802,000000,26.39,26.96,25.94,26.64,194317,0
+HRMY.US,D,20210803,000000,26.75,27.23,26.11,27.17,237327,0
+HRMY.US,D,20210804,000000,26.94,28.14,26.32,26.7,159410,0
+HRMY.US,D,20210805,000000,26.7,27.2899,26.0601,26.75,142887,0
+HRMY.US,D,20210806,000000,26.85,28.29,26.25,26.94,349151,0
+HRMY.US,D,20210809,000000,27.41,28.32,26.66,26.77,374199,0
+HRMY.US,D,20210810,000000,29.36,32.33,28.01,30.16,520067,0
+HRMY.US,D,20210811,000000,30.3,30.72,29.2,30.49,338152,0
+HRMY.US,D,20210812,000000,30.24,32,29.875,31.74,526641,0
+HRMY.US,D,20210813,000000,31.61,32.3,29.3639,32.15,240088,0
+HRMY.US,D,20210816,000000,32.38,32.38,30.6701,31.51,599357,0
+HRMY.US,D,20210817,000000,30.8,32.64,30.8,32.18,191774,0
+HRMY.US,D,20210818,000000,32.11,32.48,31.36,31.53,136010,0
+HRMY.US,D,20210819,000000,31.22,31.97,31.12,31.58,195628,0
+HRMY.US,D,20210820,000000,31.47,33.34,31.47,33.09,180022,0
+HRMY.US,D,20210823,000000,33.08,33.84,32.255,32.82,219216,0
+HRMY.US,D,20210824,000000,32.87,33.67,32.3,33.13,117057,0
+HRMY.US,D,20210825,000000,33.22,34.88,33.05,34.71,221569,0
+HRMY.US,D,20210826,000000,34.75,35.07,33.96,34.41,190915,0
+HRMY.US,D,20210827,000000,34.53,35.49,34.48,35.27,223399,0
+HRMY.US,D,20210830,000000,35.49,37.23,34.97,37.07,261448,0
+HRMY.US,D,20210831,000000,35.25,35.49,33.13,33.89,428759,0
+HRMY.US,D,20210901,000000,33.9,34.69,32.9,34.27,207356,0
+HRMY.US,D,20210902,000000,34.53,35.51,34.495,35,287260,0
+HRMY.US,D,20210903,000000,35.24,36.67,34.2,36.15,311905,0
+HRMY.US,D,20210907,000000,36.27,38.72,35.82,37.8,790321,0
+HRMY.US,D,20210908,000000,37.44,39.72,37.105,38.51,592137,0
+HRMY.US,D,20210909,000000,38.51,39.12,36.895,37.84,344272,0
+HRMY.US,D,20210910,000000,38.11,38.18,35.9,36.26,386596,0
+HRMY.US,D,20210913,000000,36.6,37,35.46,36.14,386505,0
+HRMY.US,D,20210914,000000,36.54,36.83,35.46,35.61,366788,0
+HRMY.US,D,20210915,000000,35.68,36.76,35.38,36.35,843429,0
+HRMY.US,D,20210916,000000,36.64,37.731,35.87,37.1,847520,0
+HRMY.US,D,20210917,000000,36.24,37.31,36.02,36.79,1972255,0
+HRMY.US,D,20210920,000000,36.34,37.65,35.7,37.28,739827,0
+HRMY.US,D,20210921,000000,37.31,39.7,37.31,38.61,850004,0
+HRMY.US,D,20210922,000000,38.78,39.09,36.71,37.46,334855,0
+HRMY.US,D,20210923,000000,39.48,39.48,37.51,38.54,376449,0
+HRMY.US,D,20210924,000000,38.4,38.83,37.2,37.64,311889,0
+HRMY.US,D,20210927,000000,37.45,38.44,37.44,38.16,306853,0
+HRMY.US,D,20210928,000000,37.95,37.95,36.47,36.7,215910,0
+HRMY.US,D,20210929,000000,36.9,38.99,36.41,37.41,226104,0
+HRMY.US,D,20210930,000000,37.8,38.729,36.56,38.33,232889,0
+HRMY.US,D,20211001,000000,38.36,38.95,37.44,38.35,268340,0
+HRMY.US,D,20211004,000000,38.44,38.66,37.02,37.18,205769,0
+HRMY.US,D,20211005,000000,37.34,39.265,37.34,38.15,375240,0
+HRMY.US,D,20211006,000000,38.81,40.41,37.82,39.31,337324,0
+HRMY.US,D,20211007,000000,38.85,38.85,37.395,38.02,649474,0
+HRMY.US,D,20211008,000000,37.87,38.42,35.98,36.15,374792,0
+HRMY.US,D,20211011,000000,36.07,36.465,35.26,35.33,241925,0
+HRMY.US,D,20211012,000000,35.53,36.47,35.075,36.02,247620,0
+HRMY.US,D,20211013,000000,36.27,37.305,36.27,37.19,240002,0
+HRMY.US,D,20211014,000000,37.52,38.87,37.4,38.44,139446,0
+HRMY.US,D,20211015,000000,38.91,39.9,38.24,39.4,324156,0
+HRMY.US,D,20211018,000000,39.12,39.445,37.78,38.03,298653,0
+HRMY.US,D,20211019,000000,43.73,44.29,41.85,41.9,2960299,0
+HRMY.US,D,20211020,000000,41.93,42.97,41.615,41.98,1086988,0
+HRMY.US,D,20211021,000000,41.9,42.18,39.81,40.75,6812060,0
+HRMY.US,D,20211022,000000,41,41.45,40.31,40.83,486990,0
+HRMY.US,D,20211025,000000,40.76,41.79,40.511,41.37,230627,0
+HRMY.US,D,20211026,000000,41.24,42.29,41.04,41.86,288616,0
+HRMY.US,D,20211027,000000,41.68,42.14,40,40.68,348876,0
+HRMY.US,D,20211028,000000,40.74,41.71,40.35,41.09,334138,0
+HRMY.US,D,20211029,000000,41.09,42.18,40.66,41.47,330830,0
+HRMY.US,D,20211101,000000,42.13,43.08,41.03,43.01,422230,0
+HRMY.US,D,20211102,000000,42.57,43.42,41.49,41.75,303021,0
+HRMY.US,D,20211103,000000,41.55,42.94,41.24,42.93,407648,0
+HRMY.US,D,20211104,000000,43.97,44.39,42.32,42.5,435907,0
+HRMY.US,D,20211105,000000,42.76,43.235,41.8,41.96,345719,0
+HRMY.US,D,20211108,000000,42.47,43.02,41.96,42.58,157232,0
+HRMY.US,D,20211109,000000,42.47,42.665,39.36,42.18,313087,0
+HRMY.US,D,20211110,000000,40.58,42.63,39.84,42.61,377974,0
+HRMY.US,D,20211111,000000,42.96,43.66,41.775,42.52,389423,0
+HRMY.US,D,20211112,000000,42.69,43.12,42.23,42.53,238350,0
+HRMY.US,D,20211115,000000,43.19,43.19,40.81,41.01,275628,0
+HRMY.US,D,20211116,000000,40.63,41.14,40.33,41.13,214797,0
+HRMY.US,D,20211117,000000,39.985,41.32,39.9,40.13,212576,0
+HRMY.US,D,20211118,000000,39.95,40.46,39.11,39.15,273427,0
+HRMY.US,D,20211119,000000,39.07,39.668,38.1,38.76,224015,0
+HRMY.US,D,20211122,000000,38.61,38.61,36.82,36.96,420920,0
+HRMY.US,D,20211123,000000,36.95,38.08,36.85,37.92,302996,0
+HRMY.US,D,20211124,000000,37.77,38.76,37.42,38.39,234719,0
+HRMY.US,D,20211126,000000,37.99,38.725,36.21,37.55,246684,0
+HRMY.US,D,20211129,000000,37.5,37.96,34.8955,35.58,357917,0
+HRMY.US,D,20211130,000000,35.28,35.39,33.76,34.09,433112,0
+HRMY.US,D,20211201,000000,35.91,37.49,35.02,35.55,429098,0
+HRMY.US,D,20211202,000000,35.69,37.28,35.1618,36.83,294154,0
+HRMY.US,D,20211203,000000,36.75,37.465,34.92,35.58,285636,0
+HRMY.US,D,20211206,000000,35.66,36.8,34.85,36.42,246448,0
+HRMY.US,D,20211207,000000,36.93,40.045,36.93,39.76,391191,0
+HRMY.US,D,20211208,000000,39.57,40.37,39.06,39.6,266690,0
+HRMY.US,D,20211209,000000,40.38,40.38,38.45,38.63,149766,0
+HRMY.US,D,20211210,000000,38.94,40.09,37.775,38.14,203257,0
+HRMY.US,D,20211213,000000,37.78,39.61,37.05,38.28,249616,0
+HRMY.US,D,20211214,000000,37.92,39.17,37.92,38.4,187081,0
+HRMY.US,D,20211215,000000,38.82,39.94,37.52,39.38,564430,0
+HRMY.US,D,20211216,000000,40.14,40.93,39.18,39.26,440504,0
+HRMY.US,D,20211217,000000,39.11,41.62,38.79,40.86,1016704,0
+HRMY.US,D,20211220,000000,40.63,41.82,39.35,41.1,509168,0
+HRMY.US,D,20211221,000000,41.57,42,40.89,41.66,529310,0
+HRMY.US,D,20211222,000000,41.44,43.77,41.33,42.64,353146,0
+HRMY.US,D,20211223,000000,43,44.26,42.2,43.9,317954,0
+HRMY.US,D,20211227,000000,44.03,45.2,43.15,43.91,284673,0
+HRMY.US,D,20211228,000000,43.81,44,42.7602,42.97,183625,0
+HRMY.US,D,20211229,000000,42.85,43.99,41.96,43.35,218447,0
+HRMY.US,D,20211230,000000,43.25,44.84,42.95,43.31,306392,0
+HRMY.US,D,20211231,000000,43.54,45.1895,42.36,42.64,355245,0
+HRMY.US,D,20220103,000000,43.24,45.57,42.8,44.79,534937,0
+HRMY.US,D,20220104,000000,44.76,45.89,42.87,43.29,671671,0
+HRMY.US,D,20220105,000000,43.22,43.905,40.2113,40.3,376511,0
+HRMY.US,D,20220106,000000,40.56,41.49,38.81,40.48,307294,0
+HRMY.US,D,20220107,000000,40.25,40.6792,37.79,37.96,406039,0
+HRMY.US,D,20220110,000000,37.85,37.85,35.77,37.37,385944,0
+HRMY.US,D,20220111,000000,37.42,39.07,36.57,37.54,300235,0
+HRMY.US,D,20220112,000000,37.99,37.99,36.15,36.27,211427,0
+HRMY.US,D,20220113,000000,36.36,36.7,35.28,36.04,203116,0
+HRMY.US,D,20220114,000000,35.41,36.84,35.35,36.68,210671,0
+HRMY.US,D,20220118,000000,36.38,36.49,34.925,35.03,221262,0
+HRMY.US,D,20220119,000000,35.27,35.99,34.56,35.19,273667,0
+HRMY.US,D,20220120,000000,35.54,37.34,34.3001,35.02,252209,0
+HRMY.US,D,20220121,000000,34.63,35.3,33.61,33.74,412498,0
+HRMY.US,D,20220124,000000,33.17,35.32,31.5382,35.11,489601,0
+HRMY.US,D,20220125,000000,35.18,35.18,33.76,34.08,474539,0
+HRMY.US,D,20220126,000000,34.62,35.94,32.8,33.14,491013,0
+HRMY.US,D,20220127,000000,33.52,35.19,32.8175,33.15,232523,0
+HRMY.US,D,20220128,000000,33.1,34.2241,32.69,33.97,230774,0
+HRMY.US,D,20220131,000000,33.93,36.34,33.93,35.86,356555,0
+HRMY.US,D,20220201,000000,36.06,37.86,35.17,37.56,304065,0
+HRMY.US,D,20220202,000000,37.75,38.56,37.1,38.02,263622,0
+HRMY.US,D,20220203,000000,37.26,38.35,36.68,37.01,189036,0
+HRMY.US,D,20220204,000000,36.87,38.705,36.65,38.11,432384,0
+HRMY.US,D,20220207,000000,37.99,38.77,37.73,38.04,210024,0
+HRMY.US,D,20220208,000000,37.74,38.605,36.995,38.38,217519,0
+HRMY.US,D,20220209,000000,38.82,39.68,37.88,39.04,192958,0
+HRMY.US,D,20220210,000000,38.08,39.66,37.58,37.95,218946,0
+HRMY.US,D,20220211,000000,38.04,38.58,36.73,36.96,372659,0
+HRMY.US,D,20220214,000000,37.28,39.49,35.58,37.93,289589,0
+HRMY.US,D,20220215,000000,38.46,39.88,38.46,39.75,183031,0
+HRMY.US,D,20220216,000000,39.53,40.25,39.02,40.01,148644,0
+HRMY.US,D,20220217,000000,39.64,40.07,38.925,39.19,160531,0
+HRMY.US,D,20220218,000000,38.97,39.82,37.86,38.42,173610,0
+HRMY.US,D,20220222,000000,38.04,38.56,37.1,37.67,175050,0
+HRMY.US,D,20220223,000000,37.99,38.25,36.37,36.51,167701,0
+HRMY.US,D,20220224,000000,34.99,37.51,34.45,37.38,249199,0
+HRMY.US,D,20220225,000000,37.46,38.51,36.5,37.93,249260,0
+HRMY.US,D,20220228,000000,37.99,41.15,37.97,39.96,888217,0
+HRMY.US,D,20220301,000000,39.65,40.59,39.65,40.06,479833,0
+HRMY.US,D,20220302,000000,40.05,41.29,40.03,40.56,931951,0
+HRMY.US,D,20220303,000000,40.6,41.89,40.12,41.64,644366,0
+HRMY.US,D,20220304,000000,41.35,42.09,38.03,40.24,486923,0
+HRMY.US,D,20220307,000000,40.02,43.93,40.02,43.26,558125,0
+HRMY.US,D,20220308,000000,43.22,45.875,42.89,44.49,642095,0
+HRMY.US,D,20220309,000000,44.77,46.32,44.46,45.84,720482,0
+HRMY.US,D,20220310,000000,45.34,46.64,44.99,45.65,519403,0
+HRMY.US,D,20220311,000000,45.77,46.1093,43.35,43.86,601937,0
+HRMY.US,D,20220314,000000,43.83,44.335,41.27,42.46,606965,0
+HRMY.US,D,20220315,000000,42.67,44.07,42.43,43.82,329791,0
+HRMY.US,D,20220316,000000,44.34,47.74,44.34,47.72,641721,0
+HRMY.US,D,20220317,000000,47.81,50.18,47.41,49.82,610872,0
+HRMY.US,D,20220318,000000,49.96,50.34,48.54,49.17,620559,0
+HRMY.US,D,20220321,000000,49.31,49.45,48.0011,49.27,402763,0
+HRMY.US,D,20220322,000000,49.47,50.45,48.35,49.66,408616,0
+HRMY.US,D,20220323,000000,49.68,51.105,49.01,49.31,435618,0
+HRMY.US,D,20220324,000000,49.69,50.39,49.01,50.19,353951,0
+HRMY.US,D,20220325,000000,50.65,51.89,50.46,51.13,486239,0
+HRMY.US,D,20220328,000000,51.01,51.84,49.32,50.99,545378,0
+HRMY.US,D,20220329,000000,51.71,52.68,49.92,50.19,648539,0
+HRMY.US,D,20220330,000000,50.11,50.9,49.8,49.86,376296,0
+HRMY.US,D,20220331,000000,49.99,52.75,48.3,48.65,608962,0
+HRMY.US,D,20220401,000000,49.34,50.085,48.79,49.98,467635,0
+HRMY.US,D,20220404,000000,49.86,50.03,48.89,49.86,312020,0
+HRMY.US,D,20220405,000000,49.84,51.17,49.75,49.94,468812,0
+HRMY.US,D,20220406,000000,49.68,49.9995,48.91,49.42,419913,0
+HRMY.US,D,20220407,000000,49.42,50.48,49.13,49.89,312456,0
+HRMY.US,D,20220408,000000,50.24,51.439,49.64,49.79,260711,0
+HRMY.US,D,20220411,000000,49.28,49.73,46.79,47.15,448365,0
+HRMY.US,D,20220412,000000,47.69,50.17,47.24,49.95,643332,0
+HRMY.US,D,20220413,000000,50.01,52.195,48.965,50.85,1151520,0
+HRMY.US,D,20220414,000000,52.05,52.6,51.2,51.54,353727,0
+HRMY.US,D,20220418,000000,51.29,53.34,50.14,50.43,377031,0
+HRMY.US,D,20220419,000000,50.74,53.35,50.39,52.15,911820,0
+HRMY.US,D,20220420,000000,52.28,54,51.02,52.06,647484,0
+HRMY.US,D,20220421,000000,52.16,53.1,50.06,50.86,685164,0
+HRMY.US,D,20220422,000000,50.61,51.32,50.02,50.97,599843,0
+HRMY.US,D,20220425,000000,50.47,51.12,47.745,50.03,629145,0
+HRMY.US,D,20220426,000000,49.88,50.97,46.54,46.93,562426,0
+HRMY.US,D,20220427,000000,47.35,48.54,45.73,46.15,454178,0
+HRMY.US,D,20220428,000000,46.92,48.624,44.845,45.91,342979,0
+HRMY.US,D,20220429,000000,45.76,46.39,44.78,45.04,520908,0
+HRMY.US,D,20220502,000000,44.69,45.78,43.57,45.1,1044944,0
+HRMY.US,D,20220503,000000,42,42.07,34.63,37.18,2336964,0
+HRMY.US,D,20220504,000000,36.93,39,35.75,38.3,813753,0
+HRMY.US,D,20220505,000000,38.54,38.565,36.42,37.35,539323,0
+HRMY.US,D,20220506,000000,36.97,37.22,34.65,35.22,697802,0
+HRMY.US,D,20220509,000000,34.43,35.26,33.2,33.54,599078,0
+HRMY.US,D,20220510,000000,34.57,35.88,33.93,35.14,637284,0
+HRMY.US,D,20220511,000000,34.64,35.45,33.42,33.62,413264,0
+HRMY.US,D,20220512,000000,33.28,35.39,33.04,35.14,586591,0
+HRMY.US,D,20220513,000000,35.84,38.83,35.28,37.98,462017,0
+HRMY.US,D,20220516,000000,38.32,39.52,37.335,38.84,363070,0
+HRMY.US,D,20220517,000000,39.43,41.94,38.71,41.9,475774,0
+HRMY.US,D,20220518,000000,41.09,41.8599,37.6101,39.845,355521,0
+HRMY.US,D,20220519,000000,39.76,40.845,38.83,39.13,273330,0
+HRMY.US,D,20220520,000000,40.445,41.53,39.51,41.33,348488,0
+HRMY.US,D,20220523,000000,41.25,41.55,40.38,40.56,373989,0
+HRMY.US,D,20220524,000000,40.1,43.14,39.92,41.5,542127,0
+HRMY.US,D,20220525,000000,41.63,43.45,41.23,43.2,274701,0
+HRMY.US,D,20220526,000000,43.24,44.3,42,42.51,581489,0
+HRMY.US,D,20220527,000000,42.89,44.25,42.35,43.64,572443,0
+HRMY.US,D,20220531,000000,43.53,44.765,42.95,43.6,616773,0
+HRMY.US,D,20220601,000000,43.68,44.3028,42.62,42.79,361330,0
+HRMY.US,D,20220602,000000,43.02,43.65,42.38,42.85,243367,0
+HRMY.US,D,20220603,000000,42.27,44.81,42.21,44.69,271116,0
+HRMY.US,D,20220606,000000,45.61,45.72,44.11,44.63,240624,0
+HRMY.US,D,20220607,000000,44.24,46.25,44.24,45.5,245385,0
+HRMY.US,D,20220608,000000,45.27,46.56,45.27,46.51,347792,0
+HRMY.US,D,20220609,000000,46.5,47.11,45.47,46.58,278789,0
+HRMY.US,D,20220610,000000,45.62,46.6,44.66,45.61,453275,0
+HRMY.US,D,20220613,000000,44.04,45.04,43,44.53,426500,0
+HRMY.US,D,20220614,000000,44.82,44.82,42.93,44.47,350103,0
+HRMY.US,D,20220615,000000,44.61,46.28,44.41,44.61,473270,0
+HRMY.US,D,20220616,000000,43.68,44.66,41.14,42.48,435723,0
+HRMY.US,D,20220617,000000,43.29,45.68,42.7,43.98,732083,0
+HRMY.US,D,20220621,000000,44.71,46.24,43.845,45.71,377700,0
+HRMY.US,D,20220622,000000,45.25,48.15,45.25,47.82,488821,0
+HRMY.US,D,20220623,000000,48.08,51.47,47.5001,51.3,581532,0
+HRMY.US,D,20220624,000000,52.49,52.82,50.1,51.67,740316,0
+HRMY.US,D,20220627,000000,52.15,52.65,50.94,52.12,485495,0
+HRMY.US,D,20220628,000000,52.4,52.5,49.24,50.61,338863,0
+HRMY.US,D,20220629,000000,51.64,52.47,49.7485,50.48,359452,0
+HRMY.US,D,20220630,000000,49.56,50.855,48.46,48.77,465017,0
+HRMY.US,D,20220701,000000,48.88,52.16,48.808,52,394768,0
+HRMY.US,D,20220705,000000,51.32,52.8559,50.41,52.65,528547,0
+HRMY.US,D,20220706,000000,52.77,55.6,52.77,54.92,1113919,0
+HRMY.US,D,20220707,000000,56.92,57.1301,54.5,55.45,990502,0
+HRMY.US,D,20220708,000000,54.76,55.2,52.44,54.75,592842,0
+HRMY.US,D,20220711,000000,54.72,55.25,53.48,54.7,332705,0
+HRMY.US,D,20220712,000000,54.55,54.925,51.54,54.31,389566,0
+HRMY.US,D,20220713,000000,52.38,55.12,51.61,53.93,656995,0
+HRMY.US,D,20220714,000000,53.72,54.06,52.02,52.97,346490,0
+HRMY.US,D,20220715,000000,53.82,54.2899,52.6101,53.65,525989,0
+HRMY.US,D,20220718,000000,55.09,55.78,51.6,52.49,998949,0
+HRMY.US,D,20220719,000000,52.8,53.49,50.18,52.61,690141,0
+HRMY.US,D,20220720,000000,52.84,55.19,52.61,53.06,437968,0
+HRMY.US,D,20220721,000000,53.06,54.09,51.95,52.59,266141,0
+HRMY.US,D,20220722,000000,53.19,53.19,50.49,51.02,298934,0
+HRMY.US,D,20220725,000000,50.65,51.5,48.85,50.75,568195,0
+HRMY.US,D,20220726,000000,50.88,51.67,49.6,50.6,235579,0
+HRMY.US,D,20220727,000000,50.68,51.825,49.85,51.26,317528,0
+HRMY.US,D,20220728,000000,51.47,51.8842,49.3977,50.33,474159,0
+HRMY.US,D,20220729,000000,50.32,51.45,49.99,50.73,479400,0
+HRMY.US,D,20220801,000000,50.7,50.95,48.91,49.23,548461,0
+HRMY.US,D,20220802,000000,54.2,56.59,52.72,55.42,1856903,0
+HRMY.US,D,20220803,000000,54.05,54.71,49.31,52.32,1431496,0
+HRMY.US,D,20220804,000000,52.12,52.82,51.7,52.36,401455,0
+HRMY.US,D,20220805,000000,51.84,53.2471,51.11,52.5,697587,0
+HRMY.US,D,20220808,000000,52.7,54.98,52.3136,54,1734854,0
+HRMY.US,D,20220809,000000,53.91,54.24,50.01,50.77,771379,0
+HRMY.US,D,20220810,000000,51,52.9104,50.78,52.44,620537,0
+HRMY.US,D,20220811,000000,52.24,53,50.83,50.91,398949,0
+HRMY.US,D,20220812,000000,50.89,52.25,50.21,52.15,614533,0
+HRMY.US,D,20220815,000000,52.22,52.22,50.56,50.9,538049,0
+HRMY.US,D,20220816,000000,50.58,51.968,50.04,50.11,376683,0
+HRMY.US,D,20220817,000000,49.76,49.76,45.7,46.55,1005295,0
+HRMY.US,D,20220818,000000,46.64,46.64,45.18,46.34,671996,0
+HRMY.US,D,20220819,000000,46.18,47.69,46.18,47.08,470383,0
+HRMY.US,D,20220822,000000,46.87,47.91,46.4,46.87,396737,0
+HRMY.US,D,20220823,000000,46.56,47.66,46.36,47.23,283946,0
+HRMY.US,D,20220824,000000,47.33,48.42,46.81,46.89,261524,0
+HRMY.US,D,20220825,000000,47.3,48.12,47,48.07,179348,0
+HRMY.US,D,20220826,000000,48.02,48.33,47.19,47.6,291723,0
+HRMY.US,D,20220829,000000,47.06,47.25,44.88,45.26,424795,0
+HRMY.US,D,20220830,000000,45.52,45.53,43.79,44.17,516020,0
+HRMY.US,D,20220831,000000,44.77,44.84,43.555,43.91,577114,0
+HRMY.US,D,20220901,000000,43.84,45.44,43.2566,45.38,354354,0
+HRMY.US,D,20220902,000000,45.37,45.45,43.9,44.36,298642,0
+HRMY.US,D,20220906,000000,44.37,46.765,44.22,44.52,494083,0
+HRMY.US,D,20220907,000000,44.47,46.31,44.0652,46.06,483689,0
+HRMY.US,D,20220908,000000,46.02,47.87,45.82,47.7,423874,0
+HRMY.US,D,20220909,000000,47.79,48.4654,46.72,47.01,419094,0
+HRMY.US,D,20220912,000000,46.73,47.64,46.24,47.38,312770,0
+HRMY.US,D,20220913,000000,46.58,47.005,45.47,45.85,371378,0
+HRMY.US,D,20220914,000000,45.98,46.805,45.04,45.27,641659,0
+HRMY.US,D,20220915,000000,45.49,45.93,44.39,44.94,612960,0
+HRMY.US,D,20220916,000000,44.75,44.8,42.29,43.84,2327014,0
+HRMY.US,D,20220919,000000,43.5,44.37,43.05,43.55,376378,0
+HRMY.US,D,20220920,000000,43.06,43.83,42.77,43.43,380600,0
+HRMY.US,D,20220921,000000,43.46,44.24,42.7,42.78,342851,0
+HRMY.US,D,20220922,000000,42.59,43.585,42.29,42.87,366883,0
+HRMY.US,D,20220923,000000,42.52,42.95,41.86,42.47,388385,0
+HRMY.US,D,20220926,000000,42.26,43.11,41.83,42.06,365930,0
+HRMY.US,D,20220927,000000,42.69,44.13,42.21,42.65,314355,0
+HRMY.US,D,20220928,000000,43.6,44.12,42.11,43.92,428450,0
+HRMY.US,D,20220929,000000,43.5,43.65,42.3,43.64,382133,0
+HRMY.US,D,20220930,000000,43.77,44.89,43.175,44.29,683697,0
+HRMY.US,D,20221003,000000,44.51,45.83,43.68,45.4,370353,0
+HRMY.US,D,20221004,000000,45.88,47.63,45.395,47.49,387539,0
+HRMY.US,D,20221005,000000,47.13,49.35,46.85,48.47,454119,0
+HRMY.US,D,20221006,000000,48.57,49.205,47.76,48.12,394128,0
+HRMY.US,D,20221007,000000,48.27,48.845,47.21,47.31,396606,0
+HRMY.US,D,20221010,000000,47.31,47.52,46.47,47.3,398083,0
+HRMY.US,D,20221011,000000,47.09,48.405,45.37,47.66,356134,0
+HRMY.US,D,20221012,000000,47.8,48.19,46.435,46.64,327274,0
+HRMY.US,D,20221013,000000,45.69,47.835,43.96,47.63,505753,0
+HRMY.US,D,20221014,000000,49.58,51.67,47.54,51.07,913114,0
+HRMY.US,D,20221017,000000,51.69,52.515,49.09,49.46,456259,0
+HRMY.US,D,20221018,000000,50.14,51.89,49.815,51.21,406700,0
+HRMY.US,D,20221019,000000,51.16,51.23,49.5,50.19,444556,0
+HRMY.US,D,20221020,000000,49.67,50,47.83,48.86,387784,0
+HRMY.US,D,20221021,000000,49.29,50.43,48.11,50.17,516622,0
+HRMY.US,D,20221024,000000,50.33,51.88,49.8284,51.54,387258,0
+HRMY.US,D,20221025,000000,51.64,53.3299,51.51,51.69,367638,0
+HRMY.US,D,20221026,000000,52.31,52.96,50.77,51.44,330471,0
+HRMY.US,D,20221027,000000,51.93,52.26,50.9401,51.7,266961,0
+HRMY.US,D,20221028,000000,52.09,53.2,51.61,52.38,367894,0
+HRMY.US,D,20221031,000000,52.11,52.8666,51.64,52,490817,0
+HRMY.US,D,20221101,000000,54.65,59.27,52.81,59.26,1356954,0
+HRMY.US,D,20221102,000000,59.74,59.835,57.6,58.49,938484,0
+HRMY.US,D,20221103,000000,57.97,60.615,57.0082,59.94,875831,0
+HRMY.US,D,20221104,000000,60.48,60.66,57.23,58.85,715748,0
+HRMY.US,D,20221107,000000,58.6,59.44,56.2,57.11,480683,0
+HRMY.US,D,20221108,000000,58.13,60.41,57.2769,58.65,737382,0
+HRMY.US,D,20221109,000000,58.26,59.3492,57,57.08,378071,0
+HRMY.US,D,20221110,000000,58.61,59.57,57.86,58.71,566071,0
+HRMY.US,D,20221111,000000,58.28,58.675,55.7,56.88,696989,0
+HRMY.US,D,20221114,000000,56.88,59.3,56.6,58.57,656901,0
+HRMY.US,D,20221115,000000,60.41,61.5498,55.91,56.1,1005588,0
+HRMY.US,D,20221116,000000,55.65,56.8547,55.11,55.64,314163,0
+HRMY.US,D,20221117,000000,54.87,56.245,53.06,56.06,359361,0
+HRMY.US,D,20221118,000000,56.97,57.5,56.44,57.01,247056,0
+HRMY.US,D,20221121,000000,56.73,57.63,55.17,57.28,249256,0
+HRMY.US,D,20221122,000000,57.49,58.17,56.195,57.95,307978,0
+HRMY.US,D,20221123,000000,58.25,59.1,57.17,57.5,250962,0
+HRMY.US,D,20221125,000000,57.58,58.87,57.17,58.09,87684,0
+HRMY.US,D,20221128,000000,57.98,59.6,57,57.89,258636,0
+HRMY.US,D,20221129,000000,57.86,58.41,57.2,57.44,223859,0
+HRMY.US,D,20221130,000000,57.93,59.91,57.5,59.77,429757,0
+HRMY.US,D,20221201,000000,60.24,60.4,59.3,60,455456,0
+HRMY.US,D,20221202,000000,59.58,60.81,59.05,60.48,470240,0
+HRMY.US,D,20221205,000000,60.3,62.085,59.84,60.91,793884,0
+HRMY.US,D,20221206,000000,60.67,60.67,59.4701,59.65,451474,0
+HRMY.US,D,20221207,000000,60,60.59,58.5647,60.02,463575,0
+HRMY.US,D,20221208,000000,59.88,60.1699,58.58,59.84,341072,0
+HRMY.US,D,20221209,000000,60.01,60.13,58.675,59.03,221865,0
+HRMY.US,D,20221212,000000,58.94,61.18,58.06,60.03,373497,0
+HRMY.US,D,20221213,000000,61.2,61.42,59.13,59.29,284930,0
+HRMY.US,D,20221214,000000,59.48,60,58.48,58.65,334340,0
+HRMY.US,D,20221215,000000,58.35,58.38,56.02,56.13,457605,0
+HRMY.US,D,20221216,000000,55.47,55.83,54.2001,55.68,933554,0
+HRMY.US,D,20221219,000000,55.57,56.2889,55.03,55.27,402845,0
+HRMY.US,D,20221220,000000,55.21,56.7199,54.09,56.13,435211,0
+HRMY.US,D,20221221,000000,56.61,57.825,55.69,57.19,218644,0
+HRMY.US,D,20221222,000000,56.78,57.47,55.86,57.25,191943,0
+HRMY.US,D,20221223,000000,57.53,59.48,56.32,56.7,217235,0
+HRMY.US,D,20221227,000000,56.97,57.24,54.91,55.33,219923,0
+HRMY.US,D,20221228,000000,55.47,55.71,53.79,54.05,360775,0
+HRMY.US,D,20221229,000000,54.27,56.16,53.92,55.16,208336,0
+HRMY.US,D,20221230,000000,54.78,55.11,53.77,55.1,408929,0
+HRMY.US,D,20230103,000000,55.22,55.6,52.61,52.96,343410,0
+HRMY.US,D,20230104,000000,53.78,54.73,52.78,53.78,437532,0
+HRMY.US,D,20230105,000000,53.41,54.02,52.49,53.92,306969,0
+HRMY.US,D,20230106,000000,54.4,55.59,53.205,53.66,293740,0
+HRMY.US,D,20230109,000000,50.49,50.5,43.12,45.02,2524766,0
+HRMY.US,D,20230110,000000,45.08,48.03,45.08,47.31,1298223,0
+HRMY.US,D,20230111,000000,47.5,48.25,46.46,47.46,913577,0
+HRMY.US,D,20230112,000000,47.06,48.42,46,47.71,633361,0
+HRMY.US,D,20230113,000000,47.66,48.46,47.02,47.42,368021,0
+HRMY.US,D,20230117,000000,47.21,49.06,45.73,49.04,500920,0
+HRMY.US,D,20230118,000000,49.1,50.88,48.96,49.64,617903,0
+HRMY.US,D,20230119,000000,49.71,50.63,49.54,49.88,432911,0
+HRMY.US,D,20230120,000000,50.22,50.22,48.3,49.5,456478,0
+HRMY.US,D,20230123,000000,49.5,49.85,48.89,49.07,459470,0
+HRMY.US,D,20230124,000000,49.12,49.9,47.68,49.66,633780,0
+HRMY.US,D,20230125,000000,49.83,51.3,49.05,49.68,664335,0
+HRMY.US,D,20230126,000000,49.74,50.305,48.52,48.82,261200,0
+HRMY.US,D,20230127,000000,49.17,49.74,48.13,48.57,384137,0
+HRMY.US,D,20230130,000000,48.66,49.12,47.74,47.76,433922,0
+HRMY.US,D,20230131,000000,48.06,48.69,47.29,48.17,570794,0
+HRMY.US,D,20230201,000000,48.1,49.1999,47.5,48.21,364329,0
+HRMY.US,D,20230202,000000,48.01,48.88,46.38,48.84,706121,0
+HRMY.US,D,20230203,000000,48.93,50.42,48.16,49.34,424836,0
+HRMY.US,D,20230206,000000,49.5,50.27,49.11,49.55,418480,0
+HRMY.US,D,20230207,000000,49.52,49.7,48.35,49.49,349596,0
+HRMY.US,D,20230208,000000,49.35,49.73,48.64,48.82,407735,0
+HRMY.US,D,20230209,000000,49.01,49.01,47.651,47.87,236755,0
+HRMY.US,D,20230210,000000,47.92,48.27,47.04,47.16,433541,0
+HRMY.US,D,20230213,000000,47.35,47.42,46.38,46.94,524406,0
+HRMY.US,D,20230214,000000,47.01,47.9,46.33,47.04,871559,0
+HRMY.US,D,20230215,000000,47.01,48.9,46.24,48.82,773358,0
+HRMY.US,D,20230216,000000,48.41,49.26,48.06,48.69,651046,0
+HRMY.US,D,20230217,000000,49.04,49.57,48.22,49.27,658774,0
+HRMY.US,D,20230221,000000,50.75,50.75,42.69,43.81,1889194,0
+HRMY.US,D,20230222,000000,43.36,46.55,42.81,46.27,1005671,0
+HRMY.US,D,20230223,000000,46.27,46.97,44.695,46.1,720310,0
+HRMY.US,D,20230224,000000,45.95,46.77,44.46,45.33,658102,0
+HRMY.US,D,20230227,000000,45.45,45.47,44.295,44.76,641037,0
+HRMY.US,D,20230228,000000,44.96,45.72,43.85,44.03,624378,0
+HRMY.US,D,20230301,000000,44.49,44.49,42.45,42.81,791376,0
+HRMY.US,D,20230302,000000,42.65,43.14,41.92,42.96,506955,0
+HRMY.US,D,20230303,000000,43.23,43.33,41.95,43.24,555163,0
+HRMY.US,D,20230306,000000,43.13,43.465,42.59,43.31,494555,0
+HRMY.US,D,20230307,000000,43.3,43.3,42.415,43.22,391846,0
+HRMY.US,D,20230308,000000,43.3,43.7,42.6,43.36,492584,0
+HRMY.US,D,20230309,000000,43.37,44.11,42.545,42.72,528916,0
+HRMY.US,D,20230310,000000,42.64,42.64,40.44,41.26,609257,0
+HRMY.US,D,20230313,000000,40.64,42.51,40.15,41.52,608966,0
+HRMY.US,D,20230314,000000,42.11,42.48,41.015,41.5,674101,0
+HRMY.US,D,20230315,000000,41.17,41.24,40.06,40.64,507215,0
+HRMY.US,D,20230316,000000,40.32,41,39.52,40.95,422084,0
+HRMY.US,D,20230317,000000,40.78,42.37,40.455,41.92,1165505,0
+HRMY.US,D,20230320,000000,41.88,45.17,41.82,43.96,1187467,0
+HRMY.US,D,20230321,000000,44.18,45.09,43.34,44,612027,0
+HRMY.US,D,20230322,000000,43.85,44.2,42.2,42.23,620708,0
+HRMY.US,D,20230323,000000,42.35,42.77,40.96,41.8,583278,0
+HRMY.US,D,20230324,000000,41.7,41.89,40.66,41.69,751242,0
+HRMY.US,D,20230327,000000,42.11,42.69,40.71,41.5,857685,0
+HRMY.US,D,20230328,000000,34,34.16,29.81,30.8,12382984,0
+HRMY.US,D,20230329,000000,31,34.5,30.8,33.36,3631379,0
+HRMY.US,D,20230330,000000,33.59,34.42,31.675,32.68,1305852,0
+HRMY.US,D,20230331,000000,33.11,33.42,31.87,32.65,1398718,0
+HRMY.US,D,20230403,000000,32.85,33.56,32.51,33.19,1256419,0
+HRMY.US,D,20230404,000000,33.08,33.31,30.84,31.13,1084521,0
+HRMY.US,D,20230405,000000,31.4,31.81,30.76,31.02,719059,0
+HRMY.US,D,20230406,000000,31.16,31.48,30.43,30.5,812010,0
+HRMY.US,D,20230410,000000,30.56,31.75,29.95,31.64,1109003,0
+HRMY.US,D,20230411,000000,31.82,32.36,31.04,31.675,608165,0
+HRMY.US,D,20230412,000000,31.87,32.15,30.23,30.81,606478,0
+HRMY.US,D,20230413,000000,31,32.21,31,31.79,687458,0
+HRMY.US,D,20230414,000000,31.8,32.2399,31.37,31.51,504073,0
+HRMY.US,D,20230417,000000,31.82,33.95,31.82,33.35,885108,0
+HRMY.US,D,20230418,000000,33.39,33.43,32.1,33.3,539724,0
+HRMY.US,D,20230419,000000,33.48,33.48,32.52,32.97,697055,0
+HRMY.US,D,20230420,000000,32.51,32.86,31.47,31.68,921718,0
+HRMY.US,D,20230421,000000,31.76,32.43,31.54,32.4,419771,0
+HRMY.US,D,20230424,000000,32.27,32.68,31.58,32.41,464578,0
+HRMY.US,D,20230425,000000,32.39,32.73,31.46,31.76,474524,0
+HRMY.US,D,20230426,000000,31.81,32.25,31.41,31.68,684457,0
+HRMY.US,D,20230427,000000,31.8,32.11,31.24,31.3,622151,0
+HRMY.US,D,20230428,000000,31.15,32.62,31.15,32.24,837841,0
+HRMY.US,D,20230501,000000,32.16,33.49,31.825,32.76,880994,0
+HRMY.US,D,20230502,000000,35,35.96,32.79,33.55,1785154,0
+HRMY.US,D,20230503,000000,35.05,36.71,34.35,35.99,1107082,0
+HRMY.US,D,20230504,000000,35.78,37.43,35.08,35.55,753500,0
+HRMY.US,D,20230505,000000,36,36.25,35.27,35.86,528995,0
+HRMY.US,D,20230508,000000,35.73,36.17,34.8,36.05,501358,0
+HRMY.US,D,20230509,000000,36.43,37,36.05,36.59,569803,0
+HRMY.US,D,20230510,000000,36.77,36.96,35.7,35.8,516666,0
+HRMY.US,D,20230511,000000,35.8,36.39,35.7,36.31,376022,0
+HRMY.US,D,20230512,000000,36.41,36.5,35.29,36.13,432623,0
+HRMY.US,D,20230515,000000,36.31,36.72,35.975,36.54,426541,0
+HRMY.US,D,20230516,000000,36.09,36.5,35.18,35.9,417053,0
+HRMY.US,D,20230517,000000,35.96,36.055,35.44,35.53,344087,0
+HRMY.US,D,20230518,000000,35.36,35.9,35.14,35.88,352612,0
+HRMY.US,D,20230519,000000,36.19,36.24,34.93,35.01,446614,0
+HRMY.US,D,20230522,000000,35.08,35.675,35.02,35.64,384181,0
+HRMY.US,D,20230523,000000,36.02,36.855,35.645,35.98,375843,0
+HRMY.US,D,20230524,000000,35.95,36.52,35.22,36.32,355439,0
+HRMY.US,D,20230525,000000,36.19,36.57,35.85,35.99,418215,0
+HRMY.US,D,20230526,000000,35.89,36.245,35.4586,35.56,243582,0
+HRMY.US,D,20230530,000000,35.55,35.74,34.52,35.08,328148,0
+HRMY.US,D,20230531,000000,35.16,36.07,34.51,34.58,648698,0
+HRMY.US,D,20230601,000000,34.54,34.83,33.82,34.39,274362,0
+HRMY.US,D,20230602,000000,34.62,35.52,34.31,35.19,567372,0
+HRMY.US,D,20230605,000000,35.14,35.63,34.92,35.46,476761,0
+HRMY.US,D,20230606,000000,35.82,36.46,35.64,36.45,345282,0
+HRMY.US,D,20230607,000000,36.5,36.69,35.61,36.44,402729,0
+HRMY.US,D,20230608,000000,36.11,36.2,35.24,35.99,377280,0
+HRMY.US,D,20230609,000000,36.11,36.495,34.91,34.95,338012,0
+HRMY.US,D,20230612,000000,34.94,35.54,34.56,35.27,624605,0
+HRMY.US,D,20230613,000000,35.45,36.42,35.38,36.23,418904,0
+HRMY.US,D,20230614,000000,36.31,36.47,35.425,35.76,471802,0
+HRMY.US,D,20230615,000000,35.74,36.28,35.73,36.27,279128,0
+HRMY.US,D,20230616,000000,36.62,36.95,35.785,36.27,1254069,0
+HRMY.US,D,20230620,000000,36.06,36.79,35.4,36.54,450378,0
+HRMY.US,D,20230621,000000,36.61,37.54,36.15,37.4,522521,0
+HRMY.US,D,20230622,000000,37.4,37.4,36.59,36.91,333008,0
+HRMY.US,D,20230623,000000,36.79,36.975,35.65,36.03,1323783,0
+HRMY.US,D,20230626,000000,35.64,36.39,35.015,35.66,371797,0
+HRMY.US,D,20230627,000000,35.75,35.75,34.83,34.89,251016,0
+HRMY.US,D,20230628,000000,35.05,35.3,34.6,34.83,237838,0
+HRMY.US,D,20230629,000000,34.89,35.43,34.52,35.33,362976,0
+HRMY.US,D,20230630,000000,35.88,35.88,34.98,35.19,412767,0
+HRMY.US,D,20230703,000000,35,35.26,34.715,34.84,147709,0
+HRMY.US,D,20230705,000000,34.91,34.95,34.1049,34.24,437115,0
+HRMY.US,D,20230706,000000,33.86,34.4,33.13,33.99,505062,0
+HRMY.US,D,20230707,000000,34.03,34.69,33.41,33.43,278273,0
+HRMY.US,D,20230710,000000,33.34,33.61,33.04,33.53,389114,0
+HRMY.US,D,20230711,000000,33.53,34.265,33.46,34.24,390974,0
+HRMY.US,D,20230712,000000,34.6,34.9,34.22,34.54,299910,0
+HRMY.US,D,20230713,000000,34.54,35.16,34.5,34.6,438032,0
+HRMY.US,D,20230714,000000,34.72,35.705,34.44,35.35,530484,0
+HRMY.US,D,20230717,000000,35.53,36.75,35.41,36.44,436342,0
+HRMY.US,D,20230718,000000,36.41,37.56,36.18,36.45,578009,0
+HRMY.US,D,20230719,000000,36.08,36.68,35.22,35.56,758053,0
+HRMY.US,D,20230720,000000,35.96,36.1,34.89,34.96,371570,0
+HRMY.US,D,20230721,000000,35.1,35.78,35.01,35.61,370301,0
+HRMY.US,D,20230724,000000,35.67,35.85,35.295,35.43,282779,0
+HRMY.US,D,20230725,000000,35.6,36.475,35.39,36.45,333444,0
+HRMY.US,D,20230726,000000,36.66,36.66,35.36,35.5,332365,0
+HRMY.US,D,20230727,000000,35.82,36.12,34.6,35.06,407840,0
+HRMY.US,D,20230728,000000,35.55,36.15,35.11,35.21,480266,0
+HRMY.US,D,20230731,000000,35.13,35.55,34.97,35.37,483909,0
+HRMY.US,D,20230801,000000,37.35,37.87,33.78,33.99,1209865,0
+HRMY.US,D,20230802,000000,33.67,33.84,31.51,32.56,876574,0
+HRMY.US,D,20230803,000000,32.41,33.165,32.065,32.56,402010,0
+HRMY.US,D,20230804,000000,32.57,33.86,32.54,33.6,601933,0
+HRMY.US,D,20230807,000000,33.55,33.93,33.05,33.5,404198,0
+HRMY.US,D,20230808,000000,33.68,33.72,33.09,33.31,402836,0
+HRMY.US,D,20230809,000000,33.32,33.41,32.96,33.14,268962,0
+HRMY.US,D,20230810,000000,33.11,33.395,32.05,32.06,510738,0
+HRMY.US,D,20230811,000000,31.93,32.335,31.67,31.91,297566,0
+HRMY.US,D,20230814,000000,31.9,32.62,31.5,32.4,433675,0
+HRMY.US,D,20230815,000000,32.44,33.19,32.42,32.89,427135,0
+HRMY.US,D,20230816,000000,32.69,33.07,32.173,32.33,372202,0
+HRMY.US,D,20230817,000000,32.48,32.72,32,32.52,383377,0
+HRMY.US,D,20230818,000000,32.24,33.15,32.22,32.43,604601,0
+HRMY.US,D,20230821,000000,32.39,32.8328,32.03,32.33,383560,0
+HRMY.US,D,20230822,000000,32.68,33,32.42,32.62,317667,0
+HRMY.US,D,20230823,000000,32.71,33,31.98,32.01,308827,0
+HRMY.US,D,20230824,000000,31.89,32.5,31.72,31.89,270925,0
+HRMY.US,D,20230825,000000,32.04,32.82,31.7,32.52,306380,0
+HRMY.US,D,20230828,000000,32.975,35.075,32.54,34.3,903248,0
+HRMY.US,D,20230829,000000,34.4,35.3,34.19,34.97,606361,0
+HRMY.US,D,20230830,000000,34.89,35.42,34.52,35.34,527663,0
+HRMY.US,D,20230831,000000,35.42,36.46,35.16,36.25,941711,0
+HRMY.US,D,20230901,000000,36.56,36.8,35.7,36.09,534111,0
+HRMY.US,D,20230905,000000,36.18,36.9999,35.09,35.22,724921,0
+HRMY.US,D,20230906,000000,35.13,36.79,35.13,36.64,789317,0
+HRMY.US,D,20230907,000000,37.8,38.28,37.23,38,704207,0
+HRMY.US,D,20230908,000000,38.01,38.38,37.64,38.1,666326,0
+HRMY.US,D,20230911,000000,38.18,38.7,37.84,38.05,445131,0
+HRMY.US,D,20230912,000000,38.13,39.24,37.84,39.03,559427,0
+HRMY.US,D,20230913,000000,38.9,39.265,37.99,38.12,614696,0
+HRMY.US,D,20230914,000000,38.26,38.51,37.625,38.03,530535,0
+HRMY.US,D,20230915,000000,38,38.22,36.58,37.52,1771563,0
+HRMY.US,D,20230918,000000,37.5,37.5,35.93,35.95,404699,0
+HRMY.US,D,20230919,000000,35.79,37.2,35.79,36.78,373592,0
+HRMY.US,D,20230920,000000,37.02,37.58,36.71,37.35,297315,0
+HRMY.US,D,20230921,000000,37,37.795,34.315,35.72,1279745,0
+HRMY.US,D,20230922,000000,35.81,36.97,32.84,36.28,1528381,0
+HRMY.US,D,20230925,000000,33.78,34.8,32.65,33.13,1199778,0
+HRMY.US,D,20230926,000000,32.95,34.28,32.95,34,515683,0
+HRMY.US,D,20230927,000000,34.28,34.83,33.71,33.75,521141,0
+HRMY.US,D,20230928,000000,33.8,34.61,32.94,34.36,565917,0
+HRMY.US,D,20230929,000000,34.5,34.6,32.44,32.77,530582,0
+HRMY.US,D,20231002,000000,32.71,33.13,32.03,32.44,415900,0
+HRMY.US,D,20231003,000000,32.37,32.67,31.68,32.38,442371,0
+HRMY.US,D,20231004,000000,31.17,33.28,30.751,31.78,1227821,0
+HRMY.US,D,20231005,000000,31.91,32.43,31.6,32.24,534651,0
+HRMY.US,D,20231006,000000,32.04,32.63,31.82,32.41,437399,0
+HRMY.US,D,20231009,000000,32.34,32.765,31.895,32.595,314488,0
+HRMY.US,D,20231010,000000,32.52,32.705,31.83,32.53,692846,0
+HRMY.US,D,20231011,000000,32.7,32.95,31.21,31.27,280887,0
+HRMY.US,D,20231012,000000,31.19,31.19,29.97,30.265,656406,0
+HRMY.US,D,20231013,000000,23.74,23.74,18.6112,21.11,7125749,0
+HRMY.US,D,20231016,000000,20.74,24.31,20.55,23.9,1555808,0
+HRMY.US,D,20231017,000000,23.86,24.72,22.96,23.11,971756,0
+HRMY.US,D,20231018,000000,23.17,23.4199,22.29,22.52,702896,0
+HRMY.US,D,20231019,000000,22.41,23.98,21.01,21.31,989353,0
+HRMY.US,D,20231020,000000,21.42,21.675,19.9,20.13,1295957,0
+HRMY.US,D,20231023,000000,20.13,20.55,19.6,19.75,1038018,0
+HRMY.US,D,20231024,000000,19.92,20.13,19.51,19.64,849572,0
+HRMY.US,D,20231025,000000,19.5,19.51,18.79,19.41,987103,0
+HRMY.US,D,20231026,000000,19.46,19.92,19.068,19.57,511763,0
+HRMY.US,D,20231027,000000,19.83,19.9899,19.06,19.2,442349,0
+HRMY.US,D,20231030,000000,19.37,19.85,19.03,19.71,998985,0
+HRMY.US,D,20231031,000000,22.33,23.95,22,23.54,1633748,0
+HRMY.US,D,20231101,000000,23.91,24.83,23.6,24.52,1149507,0
+HRMY.US,D,20231102,000000,24.45,25.13,24.0636,24.63,774994,0
+HRMY.US,D,20231103,000000,25.4,26.34,25.26,25.92,599483,0
+HRMY.US,D,20231106,000000,26.19,26.19,24.61,24.93,555389,0
+HRMY.US,D,20231107,000000,25,25.26,24.32,24.35,514667,0
+HRMY.US,D,20231108,000000,24.35,24.4925,23.55,23.93,409211,0
+HRMY.US,D,20231109,000000,24.15,24.44,22.89,23.31,415144,0
+HRMY.US,D,20231110,000000,23.31,23.95,23.14,23.78,675073,0
+HRMY.US,D,20231113,000000,23.425,24.49,23.425,24.23,469419,0
+HRMY.US,D,20231114,000000,25.18,25.29,24.79,25.09,600270,0
+HRMY.US,D,20231115,000000,24.95,26.223,24.95,25.2,602092,0
+HRMY.US,D,20231116,000000,25.3,25.94,24.7,25.84,515294,0
+HRMY.US,D,20231117,000000,26.09,27.27,26.025,26.97,965131,0
+HRMY.US,D,20231120,000000,27.11,27.88,27.105,27.77,691815,0
+HRMY.US,D,20231121,000000,27.75,28.05,27.135,27.47,518073,0
+HRMY.US,D,20231122,000000,27.97,28.61,27.97,28.5,309105,0
+HRMY.US,D,20231124,000000,28.41,29.25,28.41,29.03,223757,0
+HRMY.US,D,20231127,000000,28.93,29.28,28.4782,28.79,357115,0
+HRMY.US,D,20231128,000000,28.87,29.13,28.23,29.09,409143,0
+HRMY.US,D,20231129,000000,29.53,30.435,29.31,29.4,416015,0
+HRMY.US,D,20231130,000000,29.46,29.93,28.95,29.06,652156,0
+HRMY.US,D,20231201,000000,29.1,30.52,28.895,30.48,431951,0
+HRMY.US,D,20231204,000000,30.72,31.73,30.52,31.25,583860,0
+HRMY.US,D,20231205,000000,30.38,32.85,30.37,32.38,670902,0
+HRMY.US,D,20231206,000000,32.85,33.03,32.03,32.06,474761,0
+HRMY.US,D,20231207,000000,32.31,32.68,30.95,31.05,776173,0
+HRMY.US,D,20231208,000000,31.2,31.86,30.96,31,491820,0
+HRMY.US,D,20231211,000000,31.18,31.47,30.49,30.98,414381,0
+HRMY.US,D,20231212,000000,31.4,32.02,30.89,31.74,540546,0
+HRMY.US,D,20231213,000000,31.8,33.38,31.58,33.32,417345,0
+HRMY.US,D,20231214,000000,34.04,34.29,33.09,33.78,644577,0
+HRMY.US,D,20231215,000000,33.78,34.51,32.82,33.67,3663148,0
+HRMY.US,D,20231218,000000,33.56,33.69,32.1,32.52,501449,0
+HRMY.US,D,20231219,000000,33.05,33.96,32.625,33.47,405700,0
+HRMY.US,D,20231220,000000,33.51,34.22,31.97,32.04,323080,0
+HRMY.US,D,20231221,000000,32.5,32.81,32.18,32.29,280314,0
+HRMY.US,D,20231222,000000,32.78,33.375,32.08,32.14,273378,0
+HRMY.US,D,20231226,000000,32.25,33.31,32.15,33.08,192596,0
+HRMY.US,D,20231227,000000,33.2,33.35,32.78,32.97,149107,0
+HRMY.US,D,20231228,000000,33.08,33.52,32.79,33.33,232596,0
+HRMY.US,D,20231229,000000,33.19,33.6299,32.25,32.3,431935,0
+HRMY.US,D,20240102,000000,31.1,32.06,29.0101,30.79,912341,0
+HRMY.US,D,20240103,000000,30.54,31.43,30.05,31.21,638327,0
+HRMY.US,D,20240104,000000,31.47,32.005,31.2,31.94,385355,0
+HRMY.US,D,20240105,000000,31.5,32.4999,31.07,31.98,696222,0
+HRMY.US,D,20240108,000000,32.61,32.87,30.64,32.71,604137,0
+HRMY.US,D,20240109,000000,32.34,33.17,31.26,32.59,406053,0
+HRMY.US,D,20240110,000000,32.61,33.36,31.44,31.87,353362,0
+HRMY.US,D,20240111,000000,31.53,31.53,30.61,31.37,244734,0
+HRMY.US,D,20240112,000000,31.69,31.93,31.32,31.32,233835,0
+HRMY.US,D,20240116,000000,31.05,32.15,30.6,32.15,251848,0
+HRMY.US,D,20240117,000000,31.72,32.24,31.32,31.89,269815,0
+HRMY.US,D,20240118,000000,31.81,32.1,31.235,31.92,191923,0
+HRMY.US,D,20240119,000000,32.1,32.1,30.39,31.66,315779,0
+HRMY.US,D,20240122,000000,32.02,32.74,31.88,32.53,219439,0
+HRMY.US,D,20240123,000000,32.75,32.88,31.315,31.73,358389,0
+HRMY.US,D,20240124,000000,32.13,32.19,30.39,30.69,335808,0
+HRMY.US,D,20240125,000000,30.98,31.35,30.65,31.04,190681,0
+HRMY.US,D,20240126,000000,31.36,31.61,31.03,31.08,151417,0
+HRMY.US,D,20240129,000000,31.05,32.4,31,32.27,201969,0
+HRMY.US,D,20240130,000000,32.08,32.08,30.96,31.79,230384,0
+HRMY.US,D,20240131,000000,31.74,32.77,31.43,31.54,252672,0
+HRMY.US,D,20240201,000000,31.71,31.89,30.48,31.29,260479,0
+HRMY.US,D,20240202,000000,31.18,31.53,30.635,31.17,210559,0
+HRMY.US,D,20240205,000000,31.12,31.15,30.13,30.32,272513,0
+HRMY.US,D,20240206,000000,30.22,31.735,30.22,31.52,201005,0
+HRMY.US,D,20240207,000000,31.49,31.94,30.72,31.89,253413,0
+HRMY.US,D,20240208,000000,32.03,34,31.98,33.7,328280,0
+HRMY.US,D,20240209,000000,33.71,34,32.265,33.31,299236,0
+HRMY.US,D,20240212,000000,33.51,35.395,33.51,34.56,333569,0
+HRMY.US,D,20240213,000000,32.94,33.78,31.89,32.87,358370,0
+HRMY.US,D,20240214,000000,33.28,33.89,32.76,33.89,167050,0
+HRMY.US,D,20240215,000000,34.66,35.11,33.595,35.06,421227,0
+HRMY.US,D,20240216,000000,34.92,35.17,32.91,33.81,270359,0
+HRMY.US,D,20240220,000000,33.25,33.67,32.49,33.02,263115,0
+HRMY.US,D,20240221,000000,32.52,33.15,32.34,33,286064,0
+HRMY.US,D,20240222,000000,33.04,33.04,29.51,31.45,785146,0
+HRMY.US,D,20240223,000000,31.11,32.605,30.81,32.5,377267,0
+HRMY.US,D,20240226,000000,32.42,32.7,31.58,32.47,342759,0
+HRMY.US,D,20240227,000000,32.87,34.04,32.855,33.48,467876,0
+HRMY.US,D,20240228,000000,33.12,33.81,32.71,33.26,391149,0
+HRMY.US,D,20240229,000000,33.89,33.89,31.86,32.1,374540,0
+HRMY.US,D,20240301,000000,32.1,32.15,30.66,32.11,436254,0
+HRMY.US,D,20240304,000000,32.21,32.21,30.8,30.87,324912,0
+HRMY.US,D,20240305,000000,30.69,31.11,30.01,30.75,356085,0
+HRMY.US,D,20240306,000000,31.01,31.23,30.21,30.68,281534,0
+HRMY.US,D,20240307,000000,30.74,31.34,30.6968,31.04,232659,0
+HRMY.US,D,20240308,000000,31.27,32,30.97,31.09,229647,0
+HRMY.US,D,20240311,000000,31.09,31.19,30.31,30.78,304145,0
+HRMY.US,D,20240312,000000,30.67,31.63,29.35,30.42,707099,0
+HRMY.US,D,20240313,000000,30.35,30.82,29.7,29.93,480789,0
+HRMY.US,D,20240314,000000,29.97,31.505,29.355,31.36,555134,0
+HRMY.US,D,20240315,000000,31.08,32.06,30.93,31.98,2000552,0
+HRMY.US,D,20240318,000000,31.67,32.45,31.37,31.59,367875,0
+HRMY.US,D,20240319,000000,31.52,32.775,31.36,32.33,246162,0
+HRMY.US,D,20240320,000000,32.46,34.03,32.205,33.645,280821,0
+HRMY.US,D,20240321,000000,33.95,34.44,33.47,33.55,421187,0
+HRMY.US,D,20240322,000000,33.55,33.55,33.01,33.31,158696,0
+HRMY.US,D,20240325,000000,33.49,33.93,32.5301,32.6,214137,0
+HRMY.US,D,20240326,000000,32.82,32.82,31.76,32.02,221861,0
+HRMY.US,D,20240327,000000,32.41,33.62,32.21,33.52,258186,0
+HRMY.US,D,20240328,000000,33.52,33.98,32.62,33.58,303550,0
+HRMY.US,D,20240401,000000,34.08,34.08,32.02,33.01,269125,0
+HRMY.US,D,20240402,000000,32.5,32.99,32.13,32.7,285360,0
+HRMY.US,D,20240403,000000,32.71,33.66,31.67,31.7,378746,0
+HRMY.US,D,20240404,000000,31.93,32.27,31.15,31.23,340005,0
+HRMY.US,D,20240405,000000,31.29,31.33,30.42,30.65,330741,0
+HRMY.US,D,20240408,000000,30.6,30.9,28.63,29.84,985274,0
+HRMY.US,D,20240409,000000,29.94,31.28,29.6801,30.86,392475,0
+HRMY.US,D,20240410,000000,29.99,30.37,28.95,29.37,361527,0
+HRMY.US,D,20240411,000000,30.01,31.3,29.5,31.26,418675,0
+HRMY.US,D,20240412,000000,31.4,31.4,29.03,29.5,415639,0
+HRMY.US,D,20240415,000000,29.66,30.55,29.3,29.52,346804,0
+HRMY.US,D,20240416,000000,29.54,30.655,29.36,29.78,314129,0
+HRMY.US,D,20240417,000000,30.07,30.07,29.12,29.19,364005,0
+HRMY.US,D,20240418,000000,29.05,29.69,28.9,29.03,408528,0
+HRMY.US,D,20240419,000000,28.75,29.54,28.75,29.4,383390,0
+HRMY.US,D,20240422,000000,29.31,29.675,28.8,29.35,298843,0
+HRMY.US,D,20240423,000000,29.52,30,28.69,28.85,425156,0
+HRMY.US,D,20240424,000000,28.68,29.54,28.68,29.23,374235,0
+HRMY.US,D,20240425,000000,28.88,28.98,28.14,28.93,313048,0
+HRMY.US,D,20240426,000000,29,30.14,29,29.32,376165,0
+HRMY.US,D,20240429,000000,29.55,29.865,29.19,29.25,531204,0
+HRMY.US,D,20240430,000000,31.65,34.4,30.85,30.91,1739414,0
+HRMY.US,D,20240501,000000,30.42,30.7129,29.62,30.27,783156,0
+HRMY.US,D,20240502,000000,30.92,31.82,30.34,31.69,662111,0
+HRMY.US,D,20240503,000000,31.79,32.37,31.17,31.57,546130,0
+HRMY.US,D,20240506,000000,31.71,32.02,30.77,30.9,318855,0
+HRMY.US,D,20240507,000000,31.1,31.79,31.1,31.36,272089,0
+HRMY.US,D,20240508,000000,31.16,31.77,31,31.7,453733,0
+HRMY.US,D,20240509,000000,31.81,31.81,31.25,31.28,319020,0
+HRMY.US,D,20240510,000000,31.45,31.5699,30.1,30.14,250707,0
+HRMY.US,D,20240513,000000,30.43,30.94,30.12,30.22,270867,0
+HRMY.US,D,20240514,000000,30.79,31.32,29.37,29.86,297236,0
+HRMY.US,D,20240515,000000,30.46,30.6,29.445,29.7,293285,0
+HRMY.US,D,20240516,000000,29.77,29.9,29.1,29.31,340312,0
+HRMY.US,D,20240517,000000,29.3,29.56,28.8701,29.03,334571,0
+HRMY.US,D,20240520,000000,29.27,29.82,28.9,29.72,374331,0
+HRMY.US,D,20240521,000000,29.56,30.13,29.445,29.65,334307,0
+HRMY.US,D,20240522,000000,29.53,30.495,29.26,30.19,287263,0
+HRMY.US,D,20240523,000000,30.39,30.39,29.11,29.35,214636,0
+HRMY.US,D,20240524,000000,29.59,30.11,29.05,29.95,233847,0
+HRMY.US,D,20240528,000000,30.08,30.08,29.25,29.42,241381,0
+HRMY.US,D,20240529,000000,29.18,29.45,28.57,29.33,274574,0
+HRMY.US,D,20240530,000000,29.42,30.29,28.86,28.87,298648,0
+HRMY.US,D,20240531,000000,29.07,29.8468,29.07,29.4,253519,0
+HRMY.US,D,20240603,000000,29.66,30.26,29.49,29.98,223861,0
+HRMY.US,D,20240604,000000,30,30.28,29.43,29.71,212103,0
+HRMY.US,D,20240605,000000,29.98,30.1603,29.22,29.88,193551,0
+HRMY.US,D,20240606,000000,29.88,30.57,29.1,30.52,209969,0
+HRMY.US,D,20240607,000000,30.49,30.57,29.88,30.5,215861,0
+HRMY.US,D,20240610,000000,29.81,30.08,29.08,29.92,277915,0
+HRMY.US,D,20240611,000000,29.63,29.9,28.61,29.69,304390,0
+HRMY.US,D,20240612,000000,30.45,30.45,29.35,29.45,368097,0
+HRMY.US,D,20240613,000000,29.44,29.87,29.11,29.76,334827,0
+HRMY.US,D,20240614,000000,29.43,29.47,28.99,29.05,268416,0
+HRMY.US,D,20240617,000000,29.04,29.46,28.92,29.37,259502,0
+HRMY.US,D,20240618,000000,29.41,29.4499,28.72,28.89,243852,0
+HRMY.US,D,20240620,000000,28.72,29.16,28.57,28.81,315433,0
+HRMY.US,D,20240621,000000,29.68,30.455,29.635,30.13,1433778,0
+HRMY.US,D,20240624,000000,30.28,32.38,30.02,30.1,514423,0
+HRMY.US,D,20240625,000000,30.01,30.82,29.82,30.08,336067,0
+HRMY.US,D,20240626,000000,29.86,31.63,29.665,31.08,477426,0
+HRMY.US,D,20240627,000000,31.34,32.03,30.7522,31.48,385681,0
+HRMY.US,D,20240628,000000,31.6,31.89,30.125,30.17,802788,0
+HRMY.US,D,20240701,000000,30.42,31.55,29.94,30.42,335494,0
+HRMY.US,D,20240702,000000,30.33,30.33,29.12,30,515253,0
+HRMY.US,D,20240703,000000,30.08,30.89,29.8,30.89,268268,0
+HRMY.US,D,20240705,000000,30.97,31.81,30.63,31.78,366290,0
+HRMY.US,D,20240708,000000,32,33.228,31.7804,32.54,361468,0
+HRMY.US,D,20240709,000000,32.65,34.77,32.585,34.57,725988,0
+HRMY.US,D,20240710,000000,34.74,35.04,32.84,33.52,466627,0
+HRMY.US,D,20240711,000000,34.22,34.26,33,33.32,400390,0
+HRMY.US,D,20240712,000000,33.35,33.99,32.89,33.75,254181,0
+HRMY.US,D,20240715,000000,33.94,34.74,33.69,34.01,606609,0
+HRMY.US,D,20240716,000000,34.33,34.8,33.81,34.71,697912,0
+HRMY.US,D,20240717,000000,34.49,34.49,32.18,33.08,451842,0
+HRMY.US,D,20240718,000000,33.21,33.275,32.11,32.66,349784,0
+HRMY.US,D,20240719,000000,32.63,32.79,31.885,32.04,325917,0
+HRMY.US,D,20240722,000000,32.22,33.63,31.92,33.45,263367,0
+HRMY.US,D,20240723,000000,33.43,33.89,32.81,33.5,457577,0
+HRMY.US,D,20240724,000000,33.23,33.73,32.71,32.82,209312,0
+HRMY.US,D,20240725,000000,32.97,33.9299,32.715,33.3,333466,0
+HRMY.US,D,20240726,000000,33.7,33.95,33.03,33.92,272737,0
+HRMY.US,D,20240729,000000,34.03,34.79,33.665,33.82,266527,0
+HRMY.US,D,20240730,000000,33.92,34.2,33.645,33.87,286208,0
+HRMY.US,D,20240731,000000,33.86,34.82,33.3728,33.86,361360,0
+HRMY.US,D,20240801,000000,33.94,34.3,32.2,32.72,458511,0
+HRMY.US,D,20240802,000000,32.4,32.51,31.25,32.4,455231,0
+HRMY.US,D,20240805,000000,29.93,31.83,29.88,30.92,406643,0
+HRMY.US,D,20240806,000000,32,34.9,31.22,32.83,776218,0
+HRMY.US,D,20240807,000000,33.12,33.86,32.05,33.55,513298,0
+HRMY.US,D,20240808,000000,34,34.4494,33.15,33.99,383101,0
+HRMY.US,D,20240809,000000,33.99,34.2476,33.2916,33.84,301867,0
+HRMY.US,D,20240812,000000,33.86,33.86,32.77,33.41,299239,0
+HRMY.US,D,20240813,000000,33.59,35.13,33.465,35.09,281335,0
+HRMY.US,D,20240814,000000,35.24,36.66,33.21,34.45,331597,0
+HRMY.US,D,20240815,000000,35.12,35.52,34.74,35.25,227439,0
+HRMY.US,D,20240816,000000,35.17,35.7099,34.51,34.94,268167,0
+HRMY.US,D,20240819,000000,34.9,36.575,34.755,36.44,320547,0
+HRMY.US,D,20240820,000000,36.35,36.35,35.61,35.8,193077,0
+HRMY.US,D,20240821,000000,36.26,37.05,36.26,36.8,250895,0
+HRMY.US,D,20240822,000000,36.82,36.82,35.57,36.01,295376,0
+HRMY.US,D,20240823,000000,36.38,37.14,36.195,36.36,225244,0
+HRMY.US,D,20240826,000000,36.69,37.1384,36.075,36.155,188397,0
+HRMY.US,D,20240827,000000,36.1,36.1,35.36,35.62,139384,0
+HRMY.US,D,20240828,000000,35.42,35.84,35.1186,35.46,211503,0
+HRMY.US,D,20240829,000000,35.66,36.5,35.4,35.75,218689,0
+HRMY.US,D,20240830,000000,35.89,36.47,35.7312,35.98,169047,0
+HRMY.US,D,20240903,000000,36,36.96,35.83,36.35,281842,0
+HRMY.US,D,20240904,000000,36.06,36.78,35.6,36.04,213213,0
+HRMY.US,D,20240905,000000,36.16,36.58,35.41,35.56,302540,0
+HRMY.US,D,20240906,000000,35.6,35.985,35.17,35.59,304886,0
+HRMY.US,D,20240909,000000,35.6,37,35.22,36.89,396264,0
+HRMY.US,D,20240910,000000,38.07,38.12,36.805,37.55,542725,0
+HRMY.US,D,20240911,000000,37.69,38.39,37.14,37.28,419039,0
+HRMY.US,D,20240912,000000,37.6,39.21,37.32,37.76,478208,0
+HRMY.US,D,20240913,000000,37.76,38.98,37.49,38.91,339907,0
+HRMY.US,D,20240916,000000,39.22,39.73,38.45,38.76,270263,0
+HRMY.US,D,20240917,000000,39.11,39.32,37.37,38.81,346972,0
+HRMY.US,D,20240918,000000,38.81,39.32,38.06,38.34,752569,0
+HRMY.US,D,20240919,000000,39.05,39.2,38.29,38.99,241391,0
+HRMY.US,D,20240920,000000,38.99,39.385,38.27,39.29,1795400,0
+HRMY.US,D,20240923,000000,39.58,39.58,38.15,38.25,531679,0
+HRMY.US,D,20240924,000000,38.31,38.38,37.12,37.82,349893,0
+HRMY.US,D,20240925,000000,37.98,38.01,37.1,37.29,426775,0
+HRMY.US,D,20240926,000000,37.7,39.95,37.6392,39.79,895703,0
+HRMY.US,D,20240927,000000,40,40.098,39.02,39.13,487735,0
+HRMY.US,D,20240930,000000,39.12,40.4,38.95,40,581433,0
+HRMY.US,D,20241001,000000,40.55,40.6,38.17,39.24,442857,0
+HRMY.US,D,20241002,000000,39.22,39.62,35.2501,35.57,1024860,0
+HRMY.US,D,20241003,000000,35.76,35.88,34.6,34.77,736308,0
+HRMY.US,D,20241004,000000,34.93,35.07,34.23,34.6,387445,0
+HRMY.US,D,20241007,000000,34.57,34.75,33.38,34.38,508137,0
+HRMY.US,D,20241008,000000,34.49,34.91,33.83,34.75,1637141,0
+HRMY.US,D,20241009,000000,34.73,35.035,33.555,33.6,357752,0
+HRMY.US,D,20241010,000000,34,35.135,33.61,34.81,565424,0
+HRMY.US,D,20241011,000000,34.54,35.42,34.41,34.83,476217,0
+HRMY.US,D,20241014,000000,34.93,36.16,34.93,35.48,296255,0
+HRMY.US,D,20241015,000000,35.43,35.91,35.25,35.5,444893,0
+HRMY.US,D,20241016,000000,35.56,35.805,34.72,34.84,456417,0
+HRMY.US,D,20241017,000000,34.97,35.37,34.63,34.97,431709,0
+HRMY.US,D,20241018,000000,35.13,35.43,34.81,35.41,671222,0
+HRMY.US,D,20241021,000000,35.37,35.44,34.63,34.95,731796,0
+HRMY.US,D,20241022,000000,34.61,35.29,34.61,34.86,392595,0
+HRMY.US,D,20241023,000000,34.8,34.98,33.84,34.05,381801,0
+HRMY.US,D,20241024,000000,34,34.5,33.8,34.05,394385,0
+HRMY.US,D,20241025,000000,34.1,34.9,33.9098,34.5,450754,0
+HRMY.US,D,20241028,000000,34.83,35.8,34.63,35.75,809748,0
+HRMY.US,D,20241029,000000,37.58,41.61,36.23,41.49,1316605,0
+HRMY.US,D,20241030,000000,37.49,38,33.5,33.8,2887537,0
+HRMY.US,D,20241031,000000,31.26,33.645,31.02,32.13,4994924,0
+HRMY.US,D,20241101,000000,32.5,34.11,31.48,33.08,5616157,0
+HRMY.US,D,20241104,000000,33.46,34.5,32.785,33.05,1272351,0
+HRMY.US,D,20241105,000000,32.45,33.58,32.37,33.41,615773,0
+HRMY.US,D,20241106,000000,34.13,34.845,33.64,34.29,812457,0
+HRMY.US,D,20241107,000000,34.52,35.37,34.28,34.91,433368,0
+HRMY.US,D,20241108,000000,35.1,36.08,34.88,36.08,845073,0
+HRMY.US,D,20241111,000000,36.43,36.68,35.72,35.91,533681,0
+HRMY.US,D,20241112,000000,35.93,36.46,34.71,35.08,909051,0
+HRMY.US,D,20241113,000000,35.49,35.53,33.79,33.84,538184,0
+HRMY.US,D,20241114,000000,34.21,34.27,32.9,33,491147,0
+HRMY.US,D,20241115,000000,33,33.51,32.55,33.215,598332,0
+HRMY.US,D,20241118,000000,33.12,33.31,32.78,33.07,405837,0
+HRMY.US,D,20241119,000000,33,33.2162,32.35,32.48,549418,0
+HRMY.US,D,20241120,000000,32.45,33.66,32.395,32.79,311029,0
+HRMY.US,D,20241121,000000,32.85,33.31,32.33,33.23,200979,0
+HRMY.US,D,20241122,000000,33.17,34.17,32.9,34.07,517923,0
+HRMY.US,D,20241125,000000,34.5,35.31,34.32,34.71,465506,0
+HRMY.US,D,20241126,000000,35.01,35.13,34.34,34.83,436904,0
+HRMY.US,D,20241127,000000,34.87,35.96,34.78,35.75,381209,0
+HRMY.US,D,20241129,000000,35.81,35.99,34.315,34.67,225964,0
+HRMY.US,D,20241202,000000,34.54,35.47,33.47,35.13,600916,0
+HRMY.US,D,20241203,000000,34.91,35.41,34.46,34.5,593204,0
+HRMY.US,D,20241204,000000,34.6,35.35,34.47,34.92,418086,0
+HRMY.US,D,20241205,000000,34.6,34.94,33.33,33.49,748355,0
+HRMY.US,D,20241206,000000,33.77,34.31,33.32,33.76,340779,0
+HRMY.US,D,20241209,000000,33.95,34.28,33.41,33.48,338804,0
+HRMY.US,D,20241210,000000,33.47,33.47,32.41,32.71,394706,0
+HRMY.US,D,20241211,000000,32.975,33.06,31.97,32.29,593204,0
+HRMY.US,D,20241212,000000,32.32,33.025,31.82,31.86,389893,0
+HRMY.US,D,20241213,000000,31.68,32.57,31.5,32.39,386485,0
+HRMY.US,D,20241216,000000,32.46,33.1,32.1801,33.06,551548,0
+HRMY.US,D,20241217,000000,33.72,34.32,33.34,33.63,463310,0
+HRMY.US,D,20241218,000000,33.71,34.82,33.01,33.48,558661,0
+HRMY.US,D,20241219,000000,34.03,34.65,33.37,33.89,688621,0
+HRMY.US,D,20241220,000000,33.48,34.97,33.48,34.28,2976575,0
+HRMY.US,D,20241223,000000,34.27,35.58,33.835,34.95,442130,0
+HRMY.US,D,20241224,000000,34.83,35,33.78,34.06,191266,0
+HRMY.US,D,20241226,000000,33.73,34.79,33.645,34.72,235092,0
+HRMY.US,D,20241227,000000,34.5,34.96,33.81,34.2,317610,0
+HRMY.US,D,20241230,000000,34,34.52,33.3629,34.06,368464,0
+HRMY.US,D,20241231,000000,34.06,34.76,34.06,34.41,286554,0
+HRMY.US,D,20250102,000000,34.5,35.01,34.22,34.83,388401,0
+HRMY.US,D,20250103,000000,34.91,35.67,34.6,34.78,358995,0
+HRMY.US,D,20250106,000000,34.88,35.03,34.21,34.5,376560,0
+HRMY.US,D,20250107,000000,34.48,36.12,34.285,35.18,605555,0
+HRMY.US,D,20250108,000000,34.97,34.97,33.89,34.53,360803,0
+HRMY.US,D,20250110,000000,33.96,34.32,33.16,33.86,377608,0
+HRMY.US,D,20250113,000000,35.42,37.16,34.6535,36.45,794877,0
+HRMY.US,D,20250114,000000,36.83,37.04,35.84,36.42,429681,0
+HRMY.US,D,20250115,000000,36.93,37.33,35.72,36.93,454008,0
+HRMY.US,D,20250116,000000,36.93,38.6,36.7,38.54,1064596,0
+HRMY.US,D,20250117,000000,38.65,39.545,38.5,39.05,658911,0
+HRMY.US,D,20250121,000000,40,40.93,39.65,40.46,844300,0
+HRMY.US,D,20250122,000000,40.29,40.5,38.61,38.66,535565,0
+HRMY.US,D,20250123,000000,38.4,38.55,36.305,38.01,961884,0
+HRMY.US,D,20250124,000000,38,38.03,36.46,38.01,650257,0
+HRMY.US,D,20250127,000000,38.03,38.8746,37.65,38.25,595255,0
+HRMY.US,D,20250128,000000,38.26,39.2404,37.94,38.42,519661,0
+HRMY.US,D,20250129,000000,38.43,39.36,37.9,38.82,380280,0
+HRMY.US,D,20250130,000000,39.06,39.9215,38.71,39.54,380281,0
+HRMY.US,D,20250131,000000,39.7,39.7,38.45,38.77,463021,0
+HRMY.US,D,20250203,000000,37.88,39.11,37.685,38.7,536581,0
+HRMY.US,D,20250204,000000,38.76,39.13,38.071,38.98,482729,0
+HRMY.US,D,20250205,000000,39.22,40,38.975,39.36,395090,0
+HRMY.US,D,20250206,000000,39.35,39.57,38.63,38.78,455662,0
+HRMY.US,D,20250207,000000,38.68,38.86,37.28,37.45,346231,0
+HRMY.US,D,20250210,000000,37.76,38.145,37.3677,37.99,678156,0
+HRMY.US,D,20250211,000000,38.62,38.665,37.03,37.74,701432,0
+HRMY.US,D,20250212,000000,37.34,38.79,37.2801,37.84,592011,0
+HRMY.US,D,20250213,000000,38.49,39.9,37.95,39.075,608033,0
+HRMY.US,D,20250214,000000,39,39.91,38.83,38.98,415183,0
+HRMY.US,D,20250218,000000,39.1,39.5,38.1529,39.09,588379,0
+HRMY.US,D,20250219,000000,36.82,37.055,35.005,35.32,1147419,0
+HRMY.US,D,20250220,000000,35.15,35.405,34.28,34.89,911259,0
+HRMY.US,D,20250221,000000,35.14,35.3,33.965,34.56,667803,0
+HRMY.US,D,20250224,000000,34.85,35.4299,33.99,34.18,801054,0
+HRMY.US,D,20250225,000000,34.63,37.43,34.12,36.97,1424555,0
+HRMY.US,D,20250226,000000,36.03,36.76,32.805,33.47,1289012,0
+HRMY.US,D,20250227,000000,33.55,33.78,32.615,32.75,764179,0
+HRMY.US,D,20250228,000000,32.57,34.14,31.83,33.85,1033155,0
+HRMY.US,D,20250303,000000,33.69,33.7,32.09,32.18,747591,0
+HRMY.US,D,20250304,000000,32.02,33.65,31.73,32.61,679520,0
+HRMY.US,D,20250305,000000,32.78,34.16,32.7,33.74,522882,0
+HRMY.US,D,20250306,000000,33.36,33.87,33.115,33.71,471595,0
+HRMY.US,D,20250307,000000,33.9,34.63,33.5644,33.67,781393,0
+HRMY.US,D,20250310,000000,33.33,35.1,33.2243,34.43,550136,0
+HRMY.US,D,20250311,000000,34.32,34.51,33.43,33.65,640999,0
+HRMY.US,D,20250312,000000,34.13,34.41,33.32,33.6,631574,0
+HRMY.US,D,20250313,000000,33.53,34,32.665,32.72,399182,0
+HRMY.US,D,20250314,000000,32.82,33.05,32.065,32.72,489131,0
+HRMY.US,D,20250317,000000,32.91,34.39,32.74,34.32,409020,0
+HRMY.US,D,20250318,000000,34.32,35.26,33.95,34.78,826786,0
+HRMY.US,D,20250319,000000,34.56,35.39,34.275,34.4,701291,0
+HRMY.US,D,20250320,000000,34.21,35.23,34.206,34.9,624809,0
+HRMY.US,D,20250321,000000,34.87,35.51,34.29,35.28,2385791,0
+HRMY.US,D,20250324,000000,35.86,35.99,33.83,34.24,593094,0
+HRMY.US,D,20250325,000000,34.32,34.585,32.99,32.99,1042867,0
+HRMY.US,D,20250326,000000,33.12,33.59,32.85,33.21,373782,0
+HRMY.US,D,20250327,000000,33.77,33.77,32.86,33.35,308911,0
+HRMY.US,D,20250328,000000,33.53,33.53,32.83,33.19,666079,0
+HRMY.US,D,20250331,000000,32.7,33.42,32.19,33.19,535995,0
+HRMY.US,D,20250401,000000,33,33.25,32.01,32.42,581846,0
+HRMY.US,D,20250402,000000,32.01,32.69,31.84,32.53,591302,0
+HRMY.US,D,20250403,000000,32.01,32.25,30.75,30.97,630253,0
+HRMY.US,D,20250404,000000,29.36,30.48,28.61,29.26,959565,0
+HRMY.US,D,20250407,000000,28.27,29.13,27.33,28.4,924880,0
+HRMY.US,D,20250408,000000,29.31,29.7615,27.7713,28.13,923069,0
+HRMY.US,D,20250409,000000,27.58,29.19,26.47,29.07,1145935,0
+HRMY.US,D,20250410,000000,29,29.33,27.62,28.99,1053541,0
+HRMY.US,D,20250411,000000,29.16,29.3799,27.63,29.17,827273,0
+HRMY.US,D,20250414,000000,29.67,29.67,28.93,29.53,506424,0
+HRMY.US,D,20250415,000000,29.31,29.59,27.715,28.75,919723,0
+HRMY.US,D,20250416,000000,28.65,28.81,27.56,27.94,754026,0
+HRMY.US,D,20250417,000000,27.95,28.54,27.95,28.46,456319,0
+HRMY.US,D,20250421,000000,28.23,29.01,27.765,28.5,639204,0
+HRMY.US,D,20250422,000000,28.8,29.21,28.27,29.18,737637,0
+HRMY.US,D,20250423,000000,29.74,29.997,28.88,28.9,662203,0
+HRMY.US,D,20250424,000000,28.99,29.51,28.845,29.43,399313,0
+HRMY.US,D,20250425,000000,29.43,29.63,28.865,29.61,307935,0
+HRMY.US,D,20250428,000000,29.58,29.8,28.95,29.36,810045,0
+HRMY.US,D,20250429,000000,29.44,29.71,28.9201,29.44,415042,0
+HRMY.US,D,20250430,000000,29.44,29.5725,28.64,29.47,435316,0
+HRMY.US,D,20250501,000000,29.23,30.0642,29.08,29.86,782716,0
+HRMY.US,D,20250502,000000,30.61,30.61,29.72,30.32,857913,0
+HRMY.US,D,20250505,000000,30.3,30.5,29.88,29.96,901609,0
+HRMY.US,D,20250506,000000,31.11,32.33,29.82,32.05,1506344,0
+HRMY.US,D,20250507,000000,32.2,33.82,31.47,33.44,1171596,0
+HRMY.US,D,20250508,000000,33.29,34.16,32.65,34.09,677227,0
+HRMY.US,D,20250509,000000,34,34.5,33.7,34.05,527947,0
+HRMY.US,D,20250512,000000,34.35,35.76,34.32,35.65,958561,0
+HRMY.US,D,20250513,000000,35.5,35.8361,34.22,34.37,778674,0
+HRMY.US,D,20250514,000000,34.37,34.785,33.27,33.39,685299,0
+HRMY.US,D,20250515,000000,33.64,34.33,33.45,34.23,536689,0
+HRMY.US,D,20250516,000000,34.22,35.3,33.69,35.07,410921,0
+HRMY.US,D,20250519,000000,34.87,36.025,34.8,35.91,523849,0
+HRMY.US,D,20250520,000000,35.92,36.17,35.31,35.62,704971,0
+HRMY.US,D,20250521,000000,35.34,35.52,34.44,34.5,943468,0
+HRMY.US,D,20250522,000000,34.38,34.535,33.94,34.13,717592,0
+HRMY.US,D,20250523,000000,33.75,34.18,33.41,34.17,393292,0
+HRMY.US,D,20250527,000000,34.84,35.345,33.72,33.79,558046,0
+HRMY.US,D,20250528,000000,33.79,34.065,33.47,33.72,691737,0
+HRMY.US,D,20250529,000000,33.8,34.49,33.48,34.05,942573,0
+HRMY.US,D,20250530,000000,34.05,34.61,33.655,34.5,531786,0
+HRMY.US,D,20250602,000000,34.53,35.745,34.425,35.56,673419,0
+HRMY.US,D,20250603,000000,35.63,35.81,34.58,35.31,835807,0
+HRMY.US,D,20250604,000000,35.54,35.96,35,35.16,646781,0
+HRMY.US,D,20250605,000000,35.1,35.44,34.5,35.03,502974,0
+HRMY.US,D,20250606,000000,35.4,35.895,35.295,35.6,441103,0
+HRMY.US,D,20250609,000000,35.85,35.9501,35.34,35.42,403104,0
+HRMY.US,D,20250610,000000,35.42,36.47,35.33,35.85,424456,0
+HRMY.US,D,20250611,000000,35.77,36.39,35.06,35.14,584422,0
+HRMY.US,D,20250612,000000,35.22,35.365,32.79,33.33,1095626,0
+HRMY.US,D,20250613,000000,32.85,33.26,32.39,32.97,786765,0
+HRMY.US,D,20250616,000000,33.16,33.42,32.67,32.9,635161,0
+HRMY.US,D,20250617,000000,32.62,33.03,32.4,32.47,748240,0
+HRMY.US,D,20250618,000000,32.45,32.81,32,32.48,422843,0
+HRMY.US,D,20250620,000000,32.6,32.6,31.55,31.89,662452,0
+HRMY.US,D,20250623,000000,32.14,32.445,31.4,31.93,649593,0
+HRMY.US,D,20250624,000000,32.27,32.46,31.66,32.06,548415,0
+HRMY.US,D,20250625,000000,32.17,32.225,31.25,31.57,434269,0
+HRMY.US,D,20250626,000000,31.57,32.17,31.36,31.86,453698,0
+HRMY.US,D,20250627,000000,32.05,32.32,31.47,31.98,1452778,0
+HRMY.US,D,20250630,000000,31.94,32.235,31.475,31.6,673721,0
+HRMY.US,D,20250701,000000,32,33.69,31.82,32.03,829345,0
+HRMY.US,D,20250702,000000,32.03,32.37,31.7,32.11,379186,0
+HRMY.US,D,20250703,000000,32.3,32.4162,31.87,32.16,287680,0
+HRMY.US,D,20250707,000000,32.11,32.87,32.075,32.24,511232,0
+HRMY.US,D,20250708,000000,32.31,33.11,32.27,32.75,1055294,0
+HRMY.US,D,20250709,000000,33.07,34.36,33.07,34.29,511935,0
+HRMY.US,D,20250710,000000,34.35,35.08,33.91,34.33,569367,0
+HRMY.US,D,20250711,000000,34.17,34.57,33.76,34,370555,0
+HRMY.US,D,20250714,000000,34.455,34.78,34.19,34.71,431620,0
+HRMY.US,D,20250715,000000,34.92,34.96,34.13,34.84,514457,0
+HRMY.US,D,20250716,000000,35,35.665,34.81,35.21,653090,0
+HRMY.US,D,20250717,000000,35,36.71,34.69,36.43,624272,0
+HRMY.US,D,20250718,000000,36.45,37.21,35.09,35.2,701756,0
+HRMY.US,D,20250721,000000,35.51,36.0525,35.04,35.25,611929,0
+HRMY.US,D,20250722,000000,35.25,36.74,35.25,36.69,828734,0
+HRMY.US,D,20250723,000000,36.75,37.27,36.36,37.22,585996,0
+HRMY.US,D,20250724,000000,36.92,37.1099,36.54,36.71,468450,0
+HRMY.US,D,20250725,000000,36.81,37.595,36.17,37.52,755587,0
+HRMY.US,D,20250728,000000,37.44,37.44,35.43,35.76,677762,0
+HRMY.US,D,20250729,000000,35.76,36.33,35.38,35.45,490703,0
+HRMY.US,D,20250730,000000,35.5,35.885,35.07,35.48,507065,0
+HRMY.US,D,20250731,000000,35.48,36.09,35.07,35.18,523902,0
+HRMY.US,D,20250801,000000,35.12,35.7,34.09,34.4,726870,0
+HRMY.US,D,20250804,000000,34.65,35.59,34.38,35.54,673290,0
+HRMY.US,D,20250805,000000,34.23,35.38,32.64,34.94,1314554,0
+HRMY.US,D,20250806,000000,35.23,35.365,33.465,34.67,652294,0
+HRMY.US,D,20250807,000000,34.93,34.99,33.69,34.19,400896,0
+HRMY.US,D,20250808,000000,34.26,34.545,33.71,34.19,413410,0
+HRMY.US,D,20250811,000000,34.22,35.0099,34.125,34.8,504195,0
+HRMY.US,D,20250812,000000,34.88,35.49,34.6359,35.47,450229,0
+HRMY.US,D,20250813,000000,35.66,36.74,35.66,36.67,496099,0
+HRMY.US,D,20250814,000000,36.3,36.68,36.12,36.51,393372,0
+HRMY.US,D,20250815,000000,36.48,36.95,36.15,36.87,450582,0
+HRMY.US,D,20250818,000000,36.92,37.46,36.39,36.41,478769,0
+HRMY.US,D,20250819,000000,36.43,36.81,36.15,36.4,417539,0
+HRMY.US,D,20250820,000000,36.39,36.64,36.08,36.63,459580,0
+HRMY.US,D,20250821,000000,36.67,37.65,36.615,37.29,536329,0
+HRMY.US,D,20250822,000000,37.45,38.055,37.28,37.86,491906,0
+HRMY.US,D,20250825,000000,38,38.25,37.27,37.42,399984,0
+HRMY.US,D,20250826,000000,37.41,37.525,37.02,37.17,271472,0
+HRMY.US,D,20250827,000000,37.17,38.28,37.17,38.05,500607,0
+HRMY.US,D,20250828,000000,38.02,38.21,37.63,37.97,426502,0
+HRMY.US,D,20250829,000000,38,38.105,36.5,36.89,474515,0
+HRMY.US,D,20250902,000000,37.01,37.9,36.94,37.1,816275,0
+HRMY.US,D,20250903,000000,37.1,37.59,36.385,37.53,1068011,0
+HRMY.US,D,20250904,000000,37.47,37.5225,36.11,36.3,837203,0
+HRMY.US,D,20250905,000000,36.42,36.57,35.74,35.99,742372,0
+HRMY.US,D,20250908,000000,36.11,37.05,35.79,35.83,1067863,0
+HRMY.US,D,20250909,000000,35.53,35.53,32.87,34,1516573,0
+HRMY.US,D,20250910,000000,34,34.41,33.03,33.21,829877,0
+HRMY.US,D,20250911,000000,33.49,33.76,33.24,33.42,773335,0
+HRMY.US,D,20250912,000000,33.42,33.42,32.295,32.39,809638,0
+HRMY.US,D,20250915,000000,32.32,32.58,31.61,32.5,808186,0
+HRMY.US,D,20250916,000000,32.5,32.655,31.75,32.29,822796,0
+HRMY.US,D,20250917,000000,32.55,32.84,31.98,32.06,513480,0
+HRMY.US,D,20250918,000000,32.11,32.7,32.11,32.63,852108,0
+HRMY.US,D,20250919,000000,32.5,32.7,32,32.54,1214086,0
+HRMY.US,D,20250922,000000,32.6,33.21,32.39,32.42,796624,0
+HRMY.US,D,20250923,000000,32.42,32.73,31.8,32.07,524783,0
+HRMY.US,D,20250924,000000,29.92,30.2872,26.61,26.76,3993405,0
+HRMY.US,D,20250925,000000,26.71,27.0624,26.35,27.04,1683177,0
+HRMY.US,D,20250926,000000,27.13,27.57,26.72,27.51,971217,0
+HRMY.US,D,20250929,000000,27.76,27.97,27.11,27.64,723019,0
+HRMY.US,D,20250930,000000,27.875,28,27.33,27.56,902793,0
+HRMY.US,D,20251001,000000,27.78,27.78,26.26,26.92,1608436,0
+HRMY.US,D,20251002,000000,26.78,26.815,26.325,26.76,946436,0
+HRMY.US,D,20251003,000000,26.82,27.43,26.72,27.28,725354,0
+HRMY.US,D,20251006,000000,27.48,27.48,26.56,26.59,769183,0
+HRMY.US,D,20251007,000000,26.58,27.34,26.58,27.05,1133737,0
+HRMY.US,D,20251008,000000,27.02,27.2167,26.13,26.56,1006276,0
+HRMY.US,D,20251009,000000,26.7,27.1,26.43,26.78,721524,0
+HRMY.US,D,20251010,000000,26.86,26.86,25.97,26.54,1027365,0
+HRMY.US,D,20251013,000000,26.505,26.505,25.95,26.36,645462,0
+HRMY.US,D,20251014,000000,26.36,26.92,26.21,26.84,700134,0
+HRMY.US,D,20251015,000000,26.67,26.89,26.35,26.63,489281,0
+HRMY.US,D,20251016,000000,26.59,26.97,25.905,25.95,921260,0
+HRMY.US,D,20251017,000000,25.81,26.13,25.575,25.9,558571,0
+HRMY.US,D,20251020,000000,26.05,26.1796,25.52,26.02,666886,0
+HRMY.US,D,20251021,000000,26.15,26.45,25.81,26.16,447372,0
+HRMY.US,D,20251022,000000,26.16,26.49,26.04,26.27,636223,0
+HRMY.US,D,20251023,000000,28.12,29.9,27.02,29.6,2150364,0
+HRMY.US,D,20251024,000000,29.73,30.3781,29.57,30.25,933541,0
+HRMY.US,D,20251027,000000,30.9,30.96,29.72,30.11,708799,0
+HRMY.US,D,20251028,000000,30,30.02,29.46,29.64,611949,0
+HRMY.US,D,20251029,000000,29.6,29.755,28.91,29.32,611546,0
+HRMY.US,D,20251030,000000,29.32,29.5,28.74,28.9,807714,0
+HRMY.US,D,20251031,000000,28.69,29,28.5,28.57,713089,0
+HRMY.US,D,20251103,000000,28.5,29.6,28.4,29.33,1630835,0
+HRMY.US,D,20251104,000000,29.31,30.8899,27.66,30.72,1742882,0
+HRMY.US,D,20251105,000000,30.33,31.48,29.56,31.35,1447889,0
+HRMY.US,D,20251106,000000,31.5,31.6,30.34,30.94,957156,0
+HRMY.US,D,20251107,000000,30.9,32,30.55,31.43,860213,0
+HRMY.US,D,20251110,000000,31.43,32.065,31.14,31.82,766093,0
+HRMY.US,D,20251111,000000,31.81,33.3,31.64,32.98,666604,0
+HRMY.US,D,20251112,000000,33.03,33.65,32.6,33.54,870544,0
+HRMY.US,D,20251113,000000,33.88,34.35,33.735,34.29,760120,0
+HRMY.US,D,20251114,000000,33.87,34.225,33.39,34.03,723817,0
+HRMY.US,D,20251117,000000,34,34.8,33.71,33.99,833085,0
+HRMY.US,D,20251118,000000,33.85,34.34,33.4,33.99,1057700,0
+HRMY.US,D,20251119,000000,33.89,34.04,32.77,33.31,926542,0
+HRMY.US,D,20251120,000000,33.25,34,32.88,33.39,898011,0
+HRMY.US,D,20251121,000000,33.32,35,33.2125,34.31,777713,0
+HRMY.US,D,20251124,000000,34.5,35.54,34,35.27,1246245,0
+HRMY.US,D,20251125,000000,35.4,36.1994,34.9,35.34,916595,0
+HRMY.US,D,20251126,000000,35.07,35.86,34.91,35.56,639097,0
+HRMY.US,D,20251128,000000,35.56,35.56,35.14,35.29,256407,0
+HRMY.US,D,20251201,000000,35.6,36.025,35.3,35.51,638904,0
+HRMY.US,D,20251202,000000,35.58,36.21,35.45,36.01,626961,0
+HRMY.US,D,20251203,000000,36.14,37.15,36.01,37,658058,0
+HRMY.US,D,20251204,000000,36.985,38.8,36.8633,38.25,757269,0
+HRMY.US,D,20251205,000000,38.27,39.98,38.0057,39.83,726069,0
+HRMY.US,D,20251208,000000,40,40,38.6,38.92,958804,0
+HRMY.US,D,20251209,000000,38.875,39.78,38.76,38.82,920066,0
+HRMY.US,D,20251210,000000,38.97,39.54,38.115,39.27,732369,0
+HRMY.US,D,20251211,000000,39.46,40.1,39.17,39.59,545593,0
+HRMY.US,D,20251212,000000,39.91,40.8,39.23,40.51,971659,0
+HRMY.US,D,20251215,000000,40.66,40.87,38.73,38.92,1245304,0
+HRMY.US,D,20251216,000000,39.5,39.55,38.4,38.83,586225,0
+HRMY.US,D,20251217,000000,38.69,39.25,38.39,38.78,456158,0
+HRMY.US,D,20251218,000000,39,39,37.12,37.47,917313,0
+HRMY.US,D,20251219,000000,37.39,38.18,37.33,37.81,1020784,0
+HRMY.US,D,20251222,000000,37.47,38.91,37.47,38.86,692371,0
+HRMY.US,D,20251223,000000,38.71,39.6,38.29,38.44,417988,0
+HRMY.US,D,20251224,000000,38.28,38.53,38.09,38.49,448303,0
+HRMY.US,D,20251226,000000,38.44,38.52,37.94,38.13,329974,0
+HRMY.US,D,20251229,000000,38.13,38.2,37.64,37.91,388027,0
+HRMY.US,D,20251230,000000,37.76,38,37.24,37.64,457155,0
+HRMY.US,D,20251231,000000,37.35,37.68,37.02,37.42,400283,0
+HRMY.US,D,20260102,000000,37.24,37.794,36.41,37.38,522136,0
+HRMY.US,D,20260105,000000,37.18,37.26,35.42,36.75,1099556,0
+HRMY.US,D,20260106,000000,36.64,37.01,36.13,36.75,487059,0
+HRMY.US,D,20260107,000000,37.17,38.11,37.05,37.55,496813,0
+HRMY.US,D,20260108,000000,37.55,37.92,37.195,37.87,440359,0
+HRMY.US,D,20260109,000000,37.99,38.75,37.02,38.55,737433,0
+HRMY.US,D,20260112,000000,39.39,39.4,37.895,38.27,694069,0
+HRMY.US,D,20260113,000000,38.3,38.6472,34.68,35.76,1245349,0
+HRMY.US,D,20260114,000000,35.72,36.3077,34.87,36.04,924507,0
+HRMY.US,D,20260115,000000,36.04,36.69,35.75,36.41,774906,0
+HRMY.US,D,20260116,000000,36.48,37.08,36.105,36.22,648690,0
+HRMY.US,D,20260120,000000,35.7,37.025,35.16,35.91,719956,0
+HRMY.US,D,20260121,000000,36.35,36.96,36.05,36.69,496597,0
+HRMY.US,D,20260122,000000,36.88,37.215,36.35,36.76,816583,0
+HRMY.US,D,20260123,000000,36.75,37.4051,36.42,36.82,340732,0
+HRMY.US,D,20260126,000000,36.95,37.7,36.555,37.36,689820,0
+HRMY.US,D,20260127,000000,37.54,37.98,37.08,37.68,424306,0
+HRMY.US,D,20260128,000000,37.67,37.78,36.73,36.84,503122,0
+HRMY.US,D,20260129,000000,36.78,37.0799,36.43,36.86,442478,0
+HRMY.US,D,20260130,000000,36.9,37.22,36.1701,36.52,444841,0
+HRMY.US,D,20260202,000000,36.59,38.3,36.545,37.84,473213,0
+HRMY.US,D,20260203,000000,37.84,38.3713,36.32,37.48,563158,0
+HRMY.US,D,20260204,000000,37.83,37.98,36.69,37.32,616034,0
+HRMY.US,D,20260205,000000,37.35,38.04,36.2717,36.41,378928,0
+HRMY.US,D,20260206,000000,36.74,37.54,36.165,37.27,567536,0
+HRMY.US,D,20260209,000000,37.27,37.3599,36.39,37.08,355423,0
+HRMY.US,D,20260210,000000,37.18,38.21,36.57,37.93,664682,0
+HRMY.US,D,20260211,000000,37.08,37.5,36.1,36.59,556254,0
+HRMY.US,D,20260212,000000,36.77,36.959,35.57,35.85,503767,0
+HRMY.US,D,20260213,000000,36.4,36.95,35.97,36.01,585224,0
+HRMY.US,D,20260217,000000,36.86,37.59,36.55,36.92,732574,0
+HRMY.US,D,20260218,000000,36.7,36.7,33.94,35.27,1375741,0
diff --git a/daily/us/nasdaq stocks/1/hsprf.us.txt b/daily/us/nasdaq stocks/1/hsprf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fc09a83686c526c4b69f4d72018cdf0a6bd906a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsprf.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSPRF.US,D,20240510,000000,0.0857,0.0857,0.0857,0.0857,111,0
+HSPRF.US,D,20240516,000000,0.104,0.1041,0.097251,0.097251,2001,0
+HSPRF.US,D,20240521,000000,0.0908,0.091,0.0876,0.0876,1000,0
+HSPRF.US,D,20240529,000000,0.2125,0.2125,0.0959,0.1001,38050,0
+HSPRF.US,D,20240530,000000,0.0901,0.0951,0.0901,0.0951,1200,0
+HSPRF.US,D,20240603,000000,0.1297,0.182,0.085,0.11,32991,0
+HSPRF.US,D,20240604,000000,0.0851,0.11,0.0851,0.11,250,0
+HSPRF.US,D,20240606,000000,0.085,0.0977,0.085,0.085,1496,0
+HSPRF.US,D,20240607,000000,0.085,0.085,0.085,0.085,851,0
+HSPRF.US,D,20240610,000000,0.081,0.0885,0.081,0.081,424,0
+HSPRF.US,D,20240612,000000,0.0801,0.11,0.0801,0.0835,2310,0
+HSPRF.US,D,20240613,000000,0.0811,0.1028,0.0811,0.0834,15149,0
+HSPRF.US,D,20240617,000000,0.0851,0.11,0.0851,0.11,1500,0
+HSPRF.US,D,20240620,000000,0.09,0.11,0.0851,0.11,1100,0
+HSPRF.US,D,20240625,000000,0.0901,0.0901,0.0851,0.0901,749,0
+HSPRF.US,D,20240626,000000,0.09,0.09,0.0875,0.0898,42351,0
+HSPRF.US,D,20240627,000000,0.085,0.085,0.085,0.085,749,0
+HSPRF.US,D,20240702,000000,0.0885,0.100058,0.085,0.085,849,0
+HSPRF.US,D,20240715,000000,0.0854,0.11,0.0851,0.11,1518,0
+HSPRF.US,D,20240719,000000,0.0851,0.0851,0.0851,0.0851,759,0
+HSPRF.US,D,20240722,000000,0.0851,0.095788,0.085,0.085,2178,0
+HSPRF.US,D,20240730,000000,0.0851,0.0851,0.0851,0.0851,100,0
+HSPRF.US,D,20240801,000000,0.085,0.085,0.085,0.085,100,0
+HSPRF.US,D,20240827,000000,0.09,0.09,0.0882,0.09,170847,0
+HSPRF.US,D,20240828,000000,0.0843,0.0865,0.08,0.0811,148659,0
+HSPRF.US,D,20240903,000000,0.0801,0.0801,0.0801,0.0801,749,0
+HSPRF.US,D,20240917,000000,0.1,0.1076,0.0938,0.1076,50300,0
+HSPRF.US,D,20240919,000000,0.1506,0.1506,0.0899,0.0911,47731,0
+HSPRF.US,D,20240926,000000,0.0801,0.0801,0.08,0.08,1000,0
+HSPRF.US,D,20241007,000000,0.085,0.0851,0.0801,0.084,1496,0
+HSPRF.US,D,20241008,000000,0.0853,0.0985,0.076,0.0985,32635,0
+HSPRF.US,D,20241011,000000,0.103,0.1031,0.103,0.103,600,0
+HSPRF.US,D,20241029,000000,0.1032,0.1032,0.1032,0.1032,2490,0
+HSPRF.US,D,20241030,000000,0.086,0.086,0.0859,0.0859,318,0
+HSPRF.US,D,20241203,000000,0.12,0.12,0.12,0.12,294,0
+HSPRF.US,D,20241223,000000,0.156,0.156,0.156,0.156,1000,0
+HSPRF.US,D,20241230,000000,0.13,0.13,0.13,0.13,100,0
+HSPRF.US,D,20241231,000000,0.11,0.115,0.0999,0.115,306,0
+HSPRF.US,D,20250102,000000,0.14,0.14,0.14,0.14,450,0
+HSPRF.US,D,20250106,000000,0.1378,0.1379,0.1378,0.1378,386,0
+HSPRF.US,D,20250108,000000,0.1393,0.14,0.138,0.1399,20626,0
+HSPRF.US,D,20250110,000000,0.18,0.18,0.161,0.161,518,0
+HSPRF.US,D,20250113,000000,0.1551,0.1551,0.1551,0.1551,129,0
+HSPRF.US,D,20250122,000000,0.1,0.1,0.0601,0.0601,957,0
+HSPRF.US,D,20250123,000000,0.0801,0.0802,0.0801,0.0802,500,0
+HSPRF.US,D,20250203,000000,0.1301,0.15,0.1301,0.15,1778,0
+HSPRF.US,D,20250204,000000,0.15,0.15,0.1441,0.1441,795,0
+HSPRF.US,D,20250205,000000,0.15,0.15,0.15,0.15,2000,0
+HSPRF.US,D,20250206,000000,0.145,0.145,0.1413,0.1413,1050,0
+HSPRF.US,D,20250207,000000,0.13,0.13,0.1209,0.1209,174502,0
+HSPRF.US,D,20250213,000000,0.1162,0.12,0.1162,0.12,340,0
+HSPRF.US,D,20250219,000000,0.144,0.144,0.144,0.144,101,0
+HSPRF.US,D,20250220,000000,0.13,0.13,0.13,0.13,91333,0
+HSPRF.US,D,20250221,000000,0.142,0.142,0.1,0.1,1072,0
+HSPRF.US,D,20250228,000000,0.148,0.16,0.1,0.1201,304489,0
+HSPRF.US,D,20250303,000000,0.148,0.148,0.148,0.148,108,0
+HSPRF.US,D,20250304,000000,0.1452,0.1452,0.1452,0.1452,100,0
+HSPRF.US,D,20250305,000000,0.11,0.11,0.11,0.11,110,0
+HSPRF.US,D,20250313,000000,0.112,0.148,0.112,0.148,617,0
+HSPRF.US,D,20250314,000000,0.1216,0.1259,0.1216,0.1259,482,0
+HSPRF.US,D,20250317,000000,0.1221,0.1221,0.1103,0.1103,450,0
+HSPRF.US,D,20250318,000000,0.1108,0.1108,0.0999,0.0999,264,0
+HSPRF.US,D,20250319,000000,0.1002,0.123,0.0949,0.1152,6525,0
+HSPRF.US,D,20250320,000000,0.1155,0.1155,0.1155,0.1155,333,0
+HSPRF.US,D,20250328,000000,0.1471,0.1472,0.1471,0.1472,700,0
+HSPRF.US,D,20250331,000000,0.16,0.16,0.1471,0.1471,952,0
+HSPRF.US,D,20250401,000000,0.16,0.16,0.16,0.16,105,0
+HSPRF.US,D,20250416,000000,0.14,0.14,0.14,0.14,300,0
+HSPRF.US,D,20250417,000000,0.13,0.13,0.12,0.125,49900,0
+HSPRF.US,D,20250424,000000,0.125,0.13,0.125,0.13,20452,0
+HSPRF.US,D,20250507,000000,0.142999,0.142999,0.142999,0.142999,130,0
+HSPRF.US,D,20250519,000000,0.14,0.14,0.14,0.14,111,0
+HSPRF.US,D,20250520,000000,0.14,0.14,0.14,0.14,102,0
+HSPRF.US,D,20250522,000000,0.14,0.14,0.14,0.14,200,0
+HSPRF.US,D,20250527,000000,0.14,0.14,0.14,0.14,101,0
+HSPRF.US,D,20250529,000000,0.15,0.15,0.15,0.15,600,0
+HSPRF.US,D,20250530,000000,0.15,0.17,0.15,0.17,600,0
+HSPRF.US,D,20250606,000000,0.17,0.17,0.17,0.17,600,0
+HSPRF.US,D,20250616,000000,0.1537,0.17,0.1537,0.17,300,0
+HSPRF.US,D,20250617,000000,0.15,0.16,0.15,0.16,9886,0
+HSPRF.US,D,20250618,000000,0.16,0.17,0.1599,0.17,1665,0
+HSPRF.US,D,20250623,000000,0.166,0.166,0.166,0.166,125,0
+HSPRF.US,D,20250624,000000,0.17,0.1799,0.17,0.1799,467,0
+HSPRF.US,D,20250626,000000,0.18,0.18,0.18,0.18,803,0
+HSPRF.US,D,20250630,000000,0.18,0.18,0.150001,0.150001,3475,0
+HSPRF.US,D,20250701,000000,0.17999,0.2,0.1638,0.1999,41785,0
+HSPRF.US,D,20250702,000000,0.2194,0.2348,0.2194,0.2348,512,0
+HSPRF.US,D,20250707,000000,0.1999,0.2191,0.1999,0.1999,410,0
+HSPRF.US,D,20250714,000000,0.1952,0.1952,0.1952,0.1952,159,0
+HSPRF.US,D,20250723,000000,0.1999,0.1999,0.1999,0.1999,500,0
+HSPRF.US,D,20250731,000000,0.23,0.24,0.16,0.2083,2291,0
+HSPRF.US,D,20250801,000000,0.1857,0.1857,0.1857,0.1857,100,0
+HSPRF.US,D,20250806,000000,0.18,0.182851,0.18,0.182851,1000,0
+HSPRF.US,D,20250811,000000,0.21,0.21,0.21,0.21,190,0
+HSPRF.US,D,20250812,000000,0.1351,0.214,0.1351,0.214,2150,0
+HSPRF.US,D,20250813,000000,0.23,0.23,0.23,0.23,524,0
+HSPRF.US,D,20250815,000000,0.24,0.24,0.24,0.24,730,0
+HSPRF.US,D,20250818,000000,0.24,0.24,0.24,0.24,303,0
+HSPRF.US,D,20250826,000000,0.2165,0.2165,0.2165,0.2165,400,0
+HSPRF.US,D,20250903,000000,0.2119,0.2119,0.2119,0.2119,300,0
+HSPRF.US,D,20250904,000000,0.17,0.1795,0.15,0.1795,96634,0
+HSPRF.US,D,20250912,000000,0.15,0.16,0.15,0.16,400,0
+HSPRF.US,D,20250918,000000,0.209,0.209,0.15,0.1572,29283,0
+HSPRF.US,D,20250923,000000,0.1849,0.1849,0.1849,0.1849,220,0
+HSPRF.US,D,20250924,000000,0.15001,0.15001,0.15001,0.15001,626,0
+HSPRF.US,D,20250929,000000,0.16,0.16,0.16,0.16,902,0
+HSPRF.US,D,20251002,000000,0.209,0.209,0.209,0.209,258,0
+HSPRF.US,D,20251003,000000,0.1982,0.209,0.1982,0.209,39399,0
+HSPRF.US,D,20251006,000000,0.1215,0.16,0.08,0.0832,34674,0
+HSPRF.US,D,20251007,000000,0.196,0.196,0.105,0.105,4958,0
+HSPRF.US,D,20251008,000000,0.105,0.105,0.105,0.105,962,0
+HSPRF.US,D,20251009,000000,0.105,0.105,0.09,0.1,22727,0
+HSPRF.US,D,20251014,000000,0.1,0.1,0.09275,0.1,160005,0
+HSPRF.US,D,20251015,000000,0.1233,0.1597,0.117,0.1248,5319,0
+HSPRF.US,D,20251016,000000,0.116,0.1161,0.114428,0.116,1762,0
+HSPRF.US,D,20251020,000000,0.1081,0.1676,0.1081,0.13,42244,0
+HSPRF.US,D,20251021,000000,0.13,0.163001,0.13,0.1489,9591,0
+HSPRF.US,D,20251022,000000,0.1489,0.1489,0.1489,0.1489,100,0
+HSPRF.US,D,20251027,000000,0.159,0.159,0.159,0.159,300,0
+HSPRF.US,D,20251028,000000,0.15,0.15,0.10385,0.1429,2565,0
+HSPRF.US,D,20251030,000000,0.1151,0.1488,0.1151,0.1488,1494,0
+HSPRF.US,D,20251107,000000,0.11,0.1488,0.11,0.12,1986,0
+HSPRF.US,D,20251117,000000,0.1137,0.1137,0.109,0.11,662,0
+HSPRF.US,D,20251120,000000,0.11,0.11,0.11,0.11,199,0
+HSPRF.US,D,20251126,000000,0.115,0.122978,0.115,0.122978,4000,0
+HSPRF.US,D,20251203,000000,0.1284,0.1284,0.0912,0.1,190689,0
+HSPRF.US,D,20251204,000000,0.1299,0.1299,0.0913,0.095,35464,0
+HSPRF.US,D,20251209,000000,0.0901,0.0989,0.0901,0.0901,85424,0
+HSPRF.US,D,20251210,000000,0.1202,0.13,0.0912,0.11785,169465,0
+HSPRF.US,D,20251211,000000,0.11,0.122,0.11,0.1146,62345,0
diff --git a/daily/us/nasdaq stocks/1/htht.us.txt b/daily/us/nasdaq stocks/1/htht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c6e8a745914a662f61283de6292208e840bffdc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htht.us.txt	
@@ -0,0 +1,4000 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTHT.US,D,20100325,000000,2.8931,2.8931,2.8931,2.8931,0,0
+HTHT.US,D,20100326,000000,3.1883,3.6609,3.1862,3.2877,24700830,0
+HTHT.US,D,20100329,000000,3.3349,3.5215,3.3302,3.4837,4904223,0
+HTHT.US,D,20100330,000000,3.4507,3.6016,3.3679,3.4176,2825427,0
+HTHT.US,D,20100331,000000,3.4552,3.5664,3.3844,3.538,2362814,0
+HTHT.US,D,20100401,000000,3.5477,3.779,3.5477,3.779,2978169,0
+HTHT.US,D,20100405,000000,3.9111,4.3882,3.7955,4.0437,3604433,0
+HTHT.US,D,20100406,000000,4.0766,4.1827,3.8025,3.989,1602317,0
+HTHT.US,D,20100407,000000,4.0222,4.0906,3.8733,3.9561,905417,0
+HTHT.US,D,20100408,000000,3.916,3.9347,3.7909,3.8238,540728,0
+HTHT.US,D,20100409,000000,3.8969,3.9561,3.6348,3.8358,1320586,0
+HTHT.US,D,20100412,000000,3.8758,3.8874,3.7741,3.8238,447311,0
+HTHT.US,D,20100413,000000,3.7812,3.8379,3.6964,3.734,1115084,0
+HTHT.US,D,20100414,000000,3.7009,3.779,3.5335,3.5544,3181178,0
+HTHT.US,D,20100415,000000,3.538,3.7198,3.4648,3.6796,1140073,0
+HTHT.US,D,20100416,000000,3.6609,3.6609,3.5898,3.6372,200602,0
+HTHT.US,D,20100419,000000,3.6137,3.8923,3.6016,3.8849,1677061,0
+HTHT.US,D,20100420,000000,3.8969,3.9089,3.7412,3.9066,502714,0
+HTHT.US,D,20100421,000000,3.9466,3.9466,3.779,3.786,391569,0
+HTHT.US,D,20100422,000000,3.7507,3.8758,3.6655,3.8594,215185,0
+HTHT.US,D,20100423,000000,3.8594,3.9111,3.7885,3.9111,202491,0
+HTHT.US,D,20100426,000000,3.9515,3.9515,3.8614,3.8947,236988,0
+HTHT.US,D,20100427,000000,3.8733,3.9442,3.8379,3.8379,374854,0
+HTHT.US,D,20100428,000000,3.8379,3.8568,3.668,3.6845,465621,0
+HTHT.US,D,20100429,000000,3.6771,3.6796,3.5428,3.5734,486894,0
+HTHT.US,D,20100430,000000,3.5664,3.6491,3.526,3.5639,466581,0
+HTHT.US,D,20100503,000000,3.5477,3.5829,3.5309,3.5664,167105,0
+HTHT.US,D,20100504,000000,3.5544,3.5569,3.4246,3.4338,433916,0
+HTHT.US,D,20100505,000000,3.4246,3.4293,3.2948,3.3302,1110782,0
+HTHT.US,D,20100506,000000,3.2923,3.3513,3.2615,3.2971,1559100,0
+HTHT.US,D,20100507,000000,3.3064,3.3986,3.3018,3.3728,256040,0
+HTHT.US,D,20100510,000000,3.3891,3.6395,3.3891,3.5782,270427,0
+HTHT.US,D,20100511,000000,3.5428,3.5616,3.4837,3.4907,851960,0
+HTHT.US,D,20100512,000000,3.493,3.5428,3.4293,3.4648,184603,0
+HTHT.US,D,20100513,000000,3.4717,3.526,3.4293,3.4694,124395,0
+HTHT.US,D,20100514,000000,3.5166,3.5166,3.4316,3.4648,276931,0
+HTHT.US,D,20100517,000000,3.4788,3.5428,3.4458,3.5404,590700,0
+HTHT.US,D,20100518,000000,3.5806,3.6016,3.4552,3.5544,293200,0
+HTHT.US,D,20100519,000000,3.5357,3.5477,3.3821,3.4246,885882,0
+HTHT.US,D,20100520,000000,3.4246,3.4338,3.3087,3.4009,112440,0
+HTHT.US,D,20100521,000000,3.3397,3.4223,3.2735,3.3704,183415,0
+HTHT.US,D,20100524,000000,3.3466,3.4552,3.3466,3.3986,15407,0
+HTHT.US,D,20100525,000000,3.3137,3.4009,3.2971,3.3537,50640,0
+HTHT.US,D,20100526,000000,3.4058,3.4058,3.2709,3.3137,83479,0
+HTHT.US,D,20100527,000000,3.3631,3.4458,3.3302,3.3302,79623,0
+HTHT.US,D,20100528,000000,3.3537,3.3867,3.3537,3.3867,60533,0
+HTHT.US,D,20100601,000000,3.4483,3.519,3.3537,3.375,110312,0
+HTHT.US,D,20100602,000000,3.3657,3.4035,3.3302,3.3679,85544,0
+HTHT.US,D,20100603,000000,3.3492,3.4433,3.3327,3.3327,126898,0
+HTHT.US,D,20100604,000000,3.3302,3.3585,3.3302,3.3585,54451,0
+HTHT.US,D,20100607,000000,3.3466,3.3492,3.3182,3.3182,102724,0
+HTHT.US,D,20100608,000000,3.3207,3.3327,3.2828,3.2828,110663,0
+HTHT.US,D,20100609,000000,3.4129,3.4176,3.3182,3.3255,71968,0
+HTHT.US,D,20100610,000000,3.2853,3.3418,3.2853,3.3302,162025,0
+HTHT.US,D,20100611,000000,3.3018,3.3302,3.2828,3.2828,48825,0
+HTHT.US,D,20100614,000000,3.2828,3.4009,3.2828,3.3064,57676,0
+HTHT.US,D,20100615,000000,3.3064,3.3255,3.2828,3.3255,129971,0
+HTHT.US,D,20100616,000000,3.2994,3.3939,3.2994,3.3442,100539,0
+HTHT.US,D,20100617,000000,3.3939,3.3986,3.3442,3.3986,43638,0
+HTHT.US,D,20100618,000000,3.3891,3.4483,3.3891,3.4338,22862,0
+HTHT.US,D,20100621,000000,3.4483,3.6418,3.4483,3.5521,248543,0
+HTHT.US,D,20100622,000000,3.538,3.5994,3.4956,3.5404,41733,0
+HTHT.US,D,20100623,000000,3.5335,3.6348,3.4956,3.6348,49692,0
+HTHT.US,D,20100624,000000,3.6348,3.7909,3.5569,3.779,420715,0
+HTHT.US,D,20100625,000000,3.7955,3.8264,3.779,3.7909,171567,0
+HTHT.US,D,20100628,000000,3.7909,3.8215,3.7083,3.7198,198612,0
+HTHT.US,D,20100629,000000,3.715,3.7246,3.5616,3.6181,122271,0
+HTHT.US,D,20100630,000000,3.6137,3.6915,3.5477,3.6064,252654,0
+HTHT.US,D,20100701,000000,3.6418,3.6418,3.4956,3.5923,186479,0
+HTHT.US,D,20100702,000000,3.6395,3.6395,3.4956,3.5569,479588,0
+HTHT.US,D,20100706,000000,3.6257,3.6418,3.5428,3.5734,255549,0
+HTHT.US,D,20100707,000000,3.4861,3.5923,3.3679,3.519,792440,0
+HTHT.US,D,20100708,000000,3.5143,3.5143,3.4246,3.4364,90943,0
+HTHT.US,D,20100709,000000,3.4364,3.5143,3.3964,3.4246,135476,0
+HTHT.US,D,20100712,000000,3.4458,3.6395,3.4458,3.6016,421249,0
+HTHT.US,D,20100713,000000,3.6137,3.6372,3.5569,3.5782,437310,0
+HTHT.US,D,20100714,000000,3.5782,3.5898,3.5664,3.5664,30483,0
+HTHT.US,D,20100715,000000,3.5664,3.6609,3.5477,3.5664,62744,0
+HTHT.US,D,20100716,000000,3.5477,3.5759,3.4626,3.505,41105,0
+HTHT.US,D,20100719,000000,3.5428,3.5428,3.5005,3.5005,161315,0
+HTHT.US,D,20100720,000000,3.505,3.5994,3.505,3.5969,47321,0
+HTHT.US,D,20100721,000000,3.5994,3.6515,3.5994,3.6137,98208,0
+HTHT.US,D,20100722,000000,3.6515,3.6845,3.6137,3.6845,116580,0
+HTHT.US,D,20100723,000000,3.6845,3.7552,3.6137,3.7198,138787,0
+HTHT.US,D,20100726,000000,3.6845,3.7931,3.6845,3.7931,150911,0
+HTHT.US,D,20100727,000000,3.786,3.8923,3.7837,3.8733,325096,0
+HTHT.US,D,20100728,000000,3.8663,4.0575,3.8379,4.0341,999411,0
+HTHT.US,D,20100729,000000,4.0341,4.1568,4.0341,4.1545,511894,0
+HTHT.US,D,20100730,000000,4.133,4.3694,4.0149,4.3694,726851,0
+HTHT.US,D,20100802,000000,4.4167,4.5843,4.3317,4.4877,811221,0
+HTHT.US,D,20100803,000000,4.53,4.6528,4.4403,4.5038,316569,0
+HTHT.US,D,20100804,000000,4.5581,4.6528,4.4947,4.5276,428732,0
+HTHT.US,D,20100805,000000,4.5112,4.7116,4.5112,4.6433,342437,0
+HTHT.US,D,20100806,000000,4.6362,5.0424,4.5678,5.0166,580159,0
+HTHT.US,D,20100809,000000,5.2267,5.2387,4.79,4.948,847984,0
+HTHT.US,D,20100810,000000,4.9575,4.9575,4.5346,4.5346,519060,0
+HTHT.US,D,20100811,000000,4.4877,4.5441,4.1992,4.2065,427038,0
+HTHT.US,D,20100812,000000,4.133,4.5112,4.133,4.4827,213952,0
+HTHT.US,D,20100813,000000,4.4827,4.5371,4.4592,4.5371,143699,0
+HTHT.US,D,20100816,000000,4.5133,4.5913,4.393,4.5157,157975,0
+HTHT.US,D,20100817,000000,4.5725,4.7094,4.466,4.6551,181061,0
+HTHT.US,D,20100818,000000,4.6999,5.1961,4.6999,4.9741,794705,0
+HTHT.US,D,20100819,000000,5.0095,5.1181,4.9835,5.1017,225206,0
+HTHT.US,D,20100820,000000,5.0638,5.1961,5.0021,5.1699,170614,0
+HTHT.US,D,20100823,000000,5.1699,5.1961,5.0188,5.0543,762403,0
+HTHT.US,D,20100824,000000,5.0543,5.1252,4.9622,5.0307,282016,0
+HTHT.US,D,20100825,000000,4.9858,5.007,4.7709,4.9858,683873,0
+HTHT.US,D,20100826,000000,4.9622,5.0307,4.8702,4.9835,243466,0
+HTHT.US,D,20100827,000000,5.007,5.0284,4.7944,4.9292,412118,0
+HTHT.US,D,20100830,000000,4.8865,4.8865,4.7024,4.7565,233374,0
+HTHT.US,D,20100831,000000,4.7828,4.9929,4.7236,4.9597,150857,0
+HTHT.US,D,20100901,000000,5.014,5.1274,4.8889,5.1111,216142,0
+HTHT.US,D,20100902,000000,5.1653,5.4867,5.0848,5.4512,265487,0
+HTHT.US,D,20100903,000000,5.5502,5.704,5.5502,5.6212,211618,0
+HTHT.US,D,20100907,000000,5.6567,5.8927,5.6212,5.8477,513647,0
+HTHT.US,D,20100908,000000,5.7867,5.9047,5.6353,5.6399,436288,0
+HTHT.US,D,20100909,000000,5.7579,5.7842,5.581,5.6399,217812,0
+HTHT.US,D,20100910,000000,5.6493,5.6684,5.5124,5.6305,304119,0
+HTHT.US,D,20100913,000000,5.6803,5.7842,5.5029,5.5951,375593,0
+HTHT.US,D,20100914,000000,5.5856,5.7629,5.5856,5.7418,265895,0
+HTHT.US,D,20100915,000000,5.7557,5.9235,5.7299,5.888,93457,0
+HTHT.US,D,20100916,000000,5.881,6.1288,5.6212,5.7201,648396,0
+HTHT.US,D,20100917,000000,5.692,5.7772,5.3308,5.4888,441137,0
+HTHT.US,D,20100920,000000,5.5477,5.7394,5.4962,5.659,342092,0
+HTHT.US,D,20100921,000000,5.6448,5.6637,5.5573,5.6093,117838,0
+HTHT.US,D,20100922,000000,5.5856,5.6708,5.2621,5.3021,566662,0
+HTHT.US,D,20100923,000000,5.3472,5.4394,5.2456,5.3119,246634,0
+HTHT.US,D,20100924,000000,5.2503,5.4111,5.1675,5.3707,893989,0
+HTHT.US,D,20100927,000000,5.3021,5.3732,5.2219,5.2645,1350875,0
+HTHT.US,D,20100928,000000,5.4488,5.4605,5.286,5.4416,651225,0
+HTHT.US,D,20100929,000000,5.4699,5.7605,5.4699,5.692,1947864,0
+HTHT.US,D,20100930,000000,5.7887,5.881,5.5337,5.5432,603986,0
+HTHT.US,D,20101001,000000,5.5502,5.6046,5.5029,5.5502,459542,0
+HTHT.US,D,20101004,000000,5.5645,5.5645,5.4888,5.5502,264543,0
+HTHT.US,D,20101005,000000,5.5291,5.5692,5.3354,5.4321,552376,0
+HTHT.US,D,20101006,000000,5.5361,5.822,5.1181,5.3259,1843824,0
+HTHT.US,D,20101007,000000,5.274,5.4321,5.2668,5.3139,501110,0
+HTHT.US,D,20101008,000000,5.3687,5.5407,5.3189,5.4346,314697,0
+HTHT.US,D,20101011,000000,5.4912,5.6212,5.4888,5.5291,731541,0
+HTHT.US,D,20101012,000000,5.5477,5.7794,5.5029,5.7794,304775,0
+HTHT.US,D,20101013,000000,5.7867,6.3509,5.7723,6.2352,1886118,0
+HTHT.US,D,20101014,000000,6.4455,6.469,6.2329,6.3934,3493408,0
+HTHT.US,D,20101015,000000,6.4784,6.4949,6.0958,6.1715,1906530,0
+HTHT.US,D,20101018,000000,6.1642,6.2447,6.0391,6.2091,908980,0
+HTHT.US,D,20101019,000000,6.2329,6.3485,6.0816,6.1642,1097149,0
+HTHT.US,D,20101020,000000,6.0958,6.2539,5.9801,6.0486,2810216,0
+HTHT.US,D,20101021,000000,5.9732,6.0699,5.744,5.8527,1070365,0
+HTHT.US,D,20101022,000000,5.8123,6.0509,5.8123,6.0107,345464,0
+HTHT.US,D,20101025,000000,5.9732,6.2329,5.928,6.1052,787830,0
+HTHT.US,D,20101026,000000,6.0461,6.1618,5.9635,6.1288,515794,0
+HTHT.US,D,20101027,000000,6.0653,6.1126,5.9752,5.9827,275352,0
+HTHT.US,D,20101028,000000,5.9448,5.9448,5.7629,5.7747,484778,0
+HTHT.US,D,20101029,000000,5.7535,5.8737,5.6684,5.7418,385313,0
+HTHT.US,D,20101101,000000,5.8359,5.8477,5.6708,5.6825,476473,0
+HTHT.US,D,20101102,000000,5.7394,5.8999,5.1037,5.3896,2271505,0
+HTHT.US,D,20101103,000000,5.3213,5.4559,5.2597,5.4086,629125,0
+HTHT.US,D,20101104,000000,5.3872,5.5077,5.0873,5.1488,1242225,0
+HTHT.US,D,20101105,000000,5.0805,5.286,5.078,5.1488,862710,0
+HTHT.US,D,20101108,000000,5.2197,5.4605,4.8252,5.444,1949088,0
+HTHT.US,D,20101109,000000,5.3375,5.4086,5.2312,5.3849,2599385,0
+HTHT.US,D,20101110,000000,5.2337,5.3095,5.1037,5.2291,1158182,0
+HTHT.US,D,20101111,000000,5.2312,5.8101,5.1699,5.7933,2848356,0
+HTHT.US,D,20101112,000000,5.6753,5.6753,5.1488,5.1724,1597330,0
+HTHT.US,D,20101115,000000,5.1274,5.4464,5.0848,5.4203,683437,0
+HTHT.US,D,20101116,000000,5.3283,5.4488,5.2337,5.2904,1219186,0
+HTHT.US,D,20101117,000000,5.2409,5.5974,5.2409,5.5361,1586758,0
+HTHT.US,D,20101118,000000,5.6234,5.7394,5.6234,5.7082,1554580,0
+HTHT.US,D,20101119,000000,5.6803,5.7132,5.5291,5.704,1148875,0
+HTHT.US,D,20101122,000000,5.7156,5.7156,5.5597,5.628,552616,0
+HTHT.US,D,20101123,000000,5.6189,5.6728,5.4628,5.6424,1186636,0
+HTHT.US,D,20101124,000000,5.5267,5.6637,5.5242,5.659,670297,0
+HTHT.US,D,20101126,000000,5.6493,5.6803,5.562,5.6684,1007027,0
+HTHT.US,D,20101129,000000,5.6637,5.6637,5.5526,5.6234,756333,0
+HTHT.US,D,20101130,000000,5.5242,5.659,5.4559,5.6189,1057734,0
+HTHT.US,D,20101201,000000,5.6212,5.659,5.3824,5.6472,1591335,0
+HTHT.US,D,20101202,000000,5.6637,5.6637,5.3139,5.3967,564749,0
+HTHT.US,D,20101203,000000,5.3754,5.3754,5.078,5.2927,1425141,0
+HTHT.US,D,20101206,000000,5.3259,5.3259,5.0379,5.1465,2382976,0
+HTHT.US,D,20101207,000000,5.0992,5.1205,5.0448,5.0897,1360220,0
+HTHT.US,D,20101208,000000,5.078,5.1653,4.9597,5.007,2428466,0
+HTHT.US,D,20101209,000000,5.078,5.0897,4.8654,4.9835,1720666,0
+HTHT.US,D,20101210,000000,5.0166,5.0166,4.9292,4.9457,399178,0
+HTHT.US,D,20101213,000000,4.948,5.1675,4.7331,4.7803,1911990,0
+HTHT.US,D,20101214,000000,4.8417,4.8441,4.6505,4.6528,749685,0
+HTHT.US,D,20101215,000000,4.7211,4.7944,4.53,4.7732,967059,0
+HTHT.US,D,20101216,000000,4.7756,4.8937,4.7284,4.8536,813018,0
+HTHT.US,D,20101217,000000,4.884,4.9218,4.8325,4.877,1715758,0
+HTHT.US,D,20101220,000000,4.9194,5.0448,4.8865,4.9506,666144,0
+HTHT.US,D,20101221,000000,5.007,5.0519,4.7259,4.9644,1799827,0
+HTHT.US,D,20101222,000000,5.3119,5.3119,4.9953,5.1699,3055578,0
+HTHT.US,D,20101223,000000,5.078,5.1608,5.0379,5.1252,881978,0
+HTHT.US,D,20101227,000000,5.1297,5.1465,5.078,5.1205,337522,0
+HTHT.US,D,20101228,000000,5.0942,5.0942,4.9978,5.0568,1033164,0
+HTHT.US,D,20101229,000000,5.0353,5.1321,5.0353,5.1087,618791,0
+HTHT.US,D,20101230,000000,5.0805,5.1844,5.0495,5.1675,601900,0
+HTHT.US,D,20101231,000000,5.1818,5.1844,5.1087,5.144,178124,0
+HTHT.US,D,20110103,000000,5.1864,5.3661,5.1699,5.3424,902027,0
+HTHT.US,D,20110104,000000,5.3896,5.4275,5.2691,5.3021,1223965,0
+HTHT.US,D,20110105,000000,5.3495,5.4178,5.2904,5.3872,662025,0
+HTHT.US,D,20110106,000000,5.4275,5.6613,5.3824,5.6234,2089800,0
+HTHT.US,D,20110107,000000,5.6093,5.7794,5.5739,5.751,1853577,0
+HTHT.US,D,20110110,000000,5.692,5.7394,5.6424,5.692,1511027,0
+HTHT.US,D,20110111,000000,5.6728,5.7579,5.6567,5.6567,979719,0
+HTHT.US,D,20110112,000000,5.6424,5.692,5.5597,5.5832,2341602,0
+HTHT.US,D,20110113,000000,5.5998,5.6613,5.5219,5.6118,701572,0
+HTHT.US,D,20110114,000000,5.5454,5.6305,5.3472,5.5407,1656108,0
+HTHT.US,D,20110118,000000,5.5715,5.607,5.4111,5.4676,1602565,0
+HTHT.US,D,20110119,000000,5.4275,5.444,5.2219,5.2716,1735351,0
+HTHT.US,D,20110120,000000,5.2691,5.2691,5.0873,5.1653,1025778,0
+HTHT.US,D,20110121,000000,5.1135,5.1559,4.9881,5.0284,461567,0
+HTHT.US,D,20110124,000000,4.9953,5.1699,4.9906,5.0448,709032,0
+HTHT.US,D,20110125,000000,5.0448,5.0448,4.8605,4.9597,624420,0
+HTHT.US,D,20110126,000000,4.9644,5.0402,4.8889,5.0046,859287,0
+HTHT.US,D,20110127,000000,4.9906,5.1061,4.9741,5.1017,546249,0
+HTHT.US,D,20110128,000000,5.0543,5.1037,4.9127,4.9552,408036,0
+HTHT.US,D,20110131,000000,4.9527,5.0188,4.7236,4.7308,636139,0
+HTHT.US,D,20110201,000000,4.7259,4.7709,4.6528,4.6857,519856,0
+HTHT.US,D,20110202,000000,4.7236,4.7236,4.6078,4.6315,297612,0
+HTHT.US,D,20110203,000000,4.6315,4.6577,4.3622,4.4614,1087392,0
+HTHT.US,D,20110204,000000,4.412,4.4995,4.3576,4.4877,1010467,0
+HTHT.US,D,20110207,000000,4.4947,4.6007,4.4592,4.4947,974495,0
+HTHT.US,D,20110208,000000,4.4756,4.5629,4.4,4.4167,442943,0
+HTHT.US,D,20110209,000000,4.3576,4.3694,4.1853,4.2725,859147,0
+HTHT.US,D,20110210,000000,4.2182,4.2182,3.9041,4.0836,2974244,0
+HTHT.US,D,20110211,000000,4.0149,4.2514,4.0149,4.2206,1348777,0
+HTHT.US,D,20110214,000000,4.2277,4.3104,4.2158,4.249,778015,0
+HTHT.US,D,20110215,000000,4.2347,4.3104,4.2277,4.2444,693387,0
+HTHT.US,D,20110216,000000,4.249,4.249,4.2089,4.2182,251321,0
+HTHT.US,D,20110218,000000,4.2655,4.2913,4.0411,4.0479,662037,0
+HTHT.US,D,20110222,000000,4.0149,4.1639,3.9939,4.0222,855589,0
+HTHT.US,D,20110223,000000,4.0125,4.1425,3.9227,3.982,1086973,0
+HTHT.US,D,20110224,000000,3.9656,4.0244,3.779,3.8379,1124667,0
+HTHT.US,D,20110225,000000,3.8758,3.916,3.8167,3.8804,1502561,0
+HTHT.US,D,20110228,000000,3.9515,3.9515,3.8264,3.8993,1063000,0
+HTHT.US,D,20110301,000000,3.9466,3.9466,3.7552,3.8947,1086093,0
+HTHT.US,D,20110302,000000,3.8688,4.0695,3.8167,3.9347,2248193,0
+HTHT.US,D,20110303,000000,4.0149,4.66,3.9301,4.4877,1940639,0
+HTHT.US,D,20110304,000000,4.4827,4.53,4.1756,4.2795,1971708,0
+HTHT.US,D,20110307,000000,4.2347,4.4779,4.0388,4.0882,711956,0
+HTHT.US,D,20110308,000000,4.1474,4.2277,4.0623,4.133,1191606,0
+HTHT.US,D,20110309,000000,4.152,4.2844,4.0741,4.2396,1006677,0
+HTHT.US,D,20110310,000000,4.6976,4.6999,4.2984,4.5936,2259785,0
+HTHT.US,D,20110311,000000,4.5181,4.5798,4.3223,4.3858,931000,0
+HTHT.US,D,20110314,000000,4.3457,4.412,4.2466,4.3482,947867,0
+HTHT.US,D,20110315,000000,4.2112,4.2466,4.107,4.1355,623933,0
+HTHT.US,D,20110316,000000,4.1001,4.1214,3.9962,4.0079,1412218,0
+HTHT.US,D,20110317,000000,4.0741,4.3385,4.0104,4.2913,1700744,0
+HTHT.US,D,20110318,000000,4.3223,4.3223,4.14,4.1853,752378,0
+HTHT.US,D,20110321,000000,4.2301,4.5325,4.152,4.4592,2195590,0
+HTHT.US,D,20110322,000000,4.4779,4.556,3.9347,4.0079,1739389,0
+HTHT.US,D,20110323,000000,4.0437,4.2277,3.989,4.0175,1178983,0
+HTHT.US,D,20110324,000000,4.0149,4.0815,3.9939,4.0341,668343,0
+HTHT.US,D,20110325,000000,4.0388,4.0741,3.9939,4.0079,909251,0
+HTHT.US,D,20110328,000000,4.0222,4.0553,3.9939,4.02,1006780,0
+HTHT.US,D,20110329,000000,4.0033,4.0411,3.9939,4.0033,786317,0
+HTHT.US,D,20110330,000000,4.0149,4.1307,4.0149,4.0293,634140,0
+HTHT.US,D,20110331,000000,4.0411,4.1687,4.0269,4.119,703156,0
+HTHT.US,D,20110401,000000,4.1285,4.53,4.1285,4.4685,2139134,0
+HTHT.US,D,20110404,000000,4.4708,4.5985,4.4474,4.4947,479732,0
+HTHT.US,D,20110405,000000,4.4638,4.53,4.4614,4.5016,149340,0
+HTHT.US,D,20110406,000000,4.5371,4.5701,4.5112,4.5346,117780,0
+HTHT.US,D,20110407,000000,4.556,4.6481,4.4474,4.6033,355448,0
+HTHT.US,D,20110408,000000,4.6693,4.7049,4.589,4.6906,303459,0
+HTHT.US,D,20110411,000000,4.6762,4.9127,4.6577,4.8889,1119690,0
+HTHT.US,D,20110412,000000,4.8559,5.0021,4.7588,4.9362,1393417,0
+HTHT.US,D,20110413,000000,4.9929,5.0307,4.9362,5.014,529696,0
+HTHT.US,D,20110414,000000,4.9978,5.0095,4.8889,4.9881,705139,0
+HTHT.US,D,20110415,000000,4.9338,5.078,4.8937,5.0543,409396,0
+HTHT.US,D,20110418,000000,5.007,5.078,4.7211,5.0686,2516489,0
+HTHT.US,D,20110419,000000,5.0732,5.144,5.0046,5.1297,689663,0
+HTHT.US,D,20110420,000000,5.1844,5.1844,5.047,5.0873,499513,0
+HTHT.US,D,20110421,000000,5.1416,5.1961,5.1274,5.1583,344086,0
+HTHT.US,D,20110425,000000,5.1297,5.1913,5.1297,5.1653,142531,0
+HTHT.US,D,20110426,000000,5.1913,5.1961,5.1321,5.1608,301759,0
+HTHT.US,D,20110427,000000,5.1961,5.2312,5.1608,5.1961,443223,0
+HTHT.US,D,20110428,000000,5.2031,5.2219,5.1699,5.1818,212660,0
+HTHT.US,D,20110429,000000,5.1699,5.1961,5.1181,5.1699,279908,0
+HTHT.US,D,20110502,000000,5.1961,5.2337,5.1794,5.2219,275641,0
+HTHT.US,D,20110503,000000,5.1583,5.2078,4.9127,5.137,1542332,0
+HTHT.US,D,20110504,000000,5.1061,5.1229,4.9362,5.0919,740547,0
+HTHT.US,D,20110505,000000,4.9787,5.2548,4.8937,5.1205,1278135,0
+HTHT.US,D,20110506,000000,5.026,5.274,5.0188,5.2197,1226048,0
+HTHT.US,D,20110509,000000,5.1961,5.3139,5.1961,5.2621,364211,0
+HTHT.US,D,20110510,000000,5.2362,5.2668,5.2009,5.2668,383457,0
+HTHT.US,D,20110511,000000,5.137,5.1583,4.8487,4.9691,2357887,0
+HTHT.US,D,20110512,000000,4.9267,4.9978,4.9009,4.9151,1827122,0
+HTHT.US,D,20110513,000000,4.8464,4.9552,4.8464,4.8678,475938,0
+HTHT.US,D,20110516,000000,4.863,4.863,4.5701,4.6457,1053165,0
+HTHT.US,D,20110517,000000,4.6717,4.7074,4.5607,4.6033,1231995,0
+HTHT.US,D,20110518,000000,4.6033,4.6528,4.5936,4.6055,350080,0
+HTHT.US,D,20110519,000000,4.6222,4.6267,4.4995,4.5371,796342,0
+HTHT.US,D,20110520,000000,4.5985,4.6528,4.5112,4.5488,2579207,0
+HTHT.US,D,20110523,000000,4.5086,4.5629,4.4827,4.5325,1014054,0
+HTHT.US,D,20110524,000000,4.5581,4.5936,4.4734,4.5086,776787,0
+HTHT.US,D,20110525,000000,4.5038,4.5395,4.4877,4.5133,399949,0
+HTHT.US,D,20110526,000000,4.5181,4.5678,4.412,4.4685,1514417,0
+HTHT.US,D,20110527,000000,4.5038,4.5346,4.4212,4.5157,231124,0
+HTHT.US,D,20110531,000000,4.5346,4.5346,4.4,4.4685,844611,0
+HTHT.US,D,20110601,000000,4.433,4.4877,4.3741,4.4236,637728,0
+HTHT.US,D,20110602,000000,4.4144,4.5206,4.3198,4.4144,509568,0
+HTHT.US,D,20110603,000000,4.367,4.4284,4.3104,4.334,335968,0
+HTHT.US,D,20110606,000000,4.3104,4.3622,4.0553,4.0695,163579,0
+HTHT.US,D,20110607,000000,4.1166,4.1214,4.0437,4.0741,487761,0
+HTHT.US,D,20110608,000000,4.0623,4.0766,4.0222,4.0411,2207214,0
+HTHT.US,D,20110609,000000,4.0504,4.1049,4.0317,4.0836,878777,0
+HTHT.US,D,20110610,000000,4.0741,4.0836,3.8688,3.9796,1330400,0
+HTHT.US,D,20110613,000000,3.9868,4.0244,3.8663,3.9136,1163291,0
+HTHT.US,D,20110614,000000,3.9538,4.1049,3.9515,4.02,895755,0
+HTHT.US,D,20110615,000000,4.0079,4.086,3.9677,3.9725,251783,0
+HTHT.US,D,20110616,000000,3.9656,4.0293,3.9227,3.9631,262703,0
+HTHT.US,D,20110617,000000,3.9844,4.0976,3.8733,3.9796,1231908,0
+HTHT.US,D,20110620,000000,3.9538,4.0125,3.9089,3.9725,484778,0
+HTHT.US,D,20110621,000000,4.0149,4.112,3.9702,4.0717,332495,0
+HTHT.US,D,20110622,000000,4.0244,4.0741,4.0244,4.0388,635910,0
+HTHT.US,D,20110623,000000,4.0149,4.0269,3.8025,3.8358,901838,0
+HTHT.US,D,20110624,000000,3.7909,4.0437,3.7812,3.9253,1399425,0
+HTHT.US,D,20110627,000000,3.942,3.9962,3.9301,3.9631,497666,0
+HTHT.US,D,20110628,000000,3.9725,4.2444,3.9725,4.2089,897079,0
+HTHT.US,D,20110629,000000,4.2514,4.2939,4.133,4.1923,418422,0
+HTHT.US,D,20110630,000000,4.1898,4.2042,4.1592,4.2042,208261,0
+HTHT.US,D,20110701,000000,4.2371,4.3576,4.1663,4.3173,247429,0
+HTHT.US,D,20110705,000000,4.2939,4.3576,4.2536,4.3198,195600,0
+HTHT.US,D,20110706,000000,4.367,4.466,4.2301,4.296,314161,0
+HTHT.US,D,20110707,000000,4.296,4.3694,4.2536,4.3246,316371,0
+HTHT.US,D,20110708,000000,4.2701,4.3719,4.1355,4.3173,167992,0
+HTHT.US,D,20110711,000000,4.2984,4.3408,4.2277,4.2371,945747,0
+HTHT.US,D,20110712,000000,4.2089,4.3408,4.2089,4.2844,614202,0
+HTHT.US,D,20110713,000000,4.3317,4.4614,4.3317,4.4425,206740,0
+HTHT.US,D,20110714,000000,4.4543,4.4756,4.2444,4.2444,147224,0
+HTHT.US,D,20110715,000000,4.3128,4.3504,4.1874,4.3173,439801,0
+HTHT.US,D,20110718,000000,4.2892,4.4708,4.197,4.2042,152577,0
+HTHT.US,D,20110719,000000,4.2514,4.2514,4.1474,4.2089,294746,0
+HTHT.US,D,20110720,000000,4.1874,4.2089,4.0882,4.197,535852,0
+HTHT.US,D,20110721,000000,4.2134,4.2677,4.086,4.14,1030648,0
+HTHT.US,D,20110722,000000,4.1756,4.1756,4.0437,4.1096,509221,0
+HTHT.US,D,20110725,000000,4.1144,4.1923,4.0695,4.0815,353621,0
+HTHT.US,D,20110726,000000,4.1756,4.1756,4.086,4.1026,77359,0
+HTHT.US,D,20110727,000000,4.0882,4.0976,4.0388,4.0437,364808,0
+HTHT.US,D,20110728,000000,4.086,4.1474,4.0458,4.0906,1919566,0
+HTHT.US,D,20110729,000000,4.1001,4.1263,3.9041,4.0479,2682038,0
+HTHT.US,D,20110801,000000,4.0976,4.133,3.8264,3.8379,1568228,0
+HTHT.US,D,20110802,000000,3.7885,3.8712,3.7175,3.7387,1908019,0
+HTHT.US,D,20110803,000000,3.7293,3.989,3.6324,3.942,369510,0
+HTHT.US,D,20110804,000000,3.852,3.8781,3.7837,3.8025,1806998,0
+HTHT.US,D,20110805,000000,3.8047,3.852,3.6751,3.779,1974355,0
+HTHT.US,D,20110808,000000,3.6515,3.7269,3.5923,3.6609,967245,0
+HTHT.US,D,20110809,000000,3.7482,3.9066,3.6537,3.8969,828441,0
+HTHT.US,D,20110810,000000,3.8264,3.8969,3.6845,3.722,485014,0
+HTHT.US,D,20110811,000000,3.7033,3.8639,3.5026,3.6845,967657,0
+HTHT.US,D,20110812,000000,3.6986,3.8426,3.6372,3.6869,373519,0
+HTHT.US,D,20110815,000000,3.6845,3.7766,3.6418,3.7575,558492,0
+HTHT.US,D,20110816,000000,3.5969,3.6466,3.3207,3.493,1679959,0
+HTHT.US,D,20110817,000000,3.5121,3.668,3.4907,3.6372,952432,0
+HTHT.US,D,20110818,000000,3.5452,3.779,3.5215,3.6655,1382298,0
+HTHT.US,D,20110819,000000,3.7718,3.9656,3.5428,3.9277,1115802,0
+HTHT.US,D,20110822,000000,4.0411,4.0623,3.7623,3.7977,929297,0
+HTHT.US,D,20110823,000000,3.8025,3.9041,3.7672,3.8688,524178,0
+HTHT.US,D,20110824,000000,3.8758,3.8781,3.6515,3.6938,982759,0
+HTHT.US,D,20110825,000000,3.7317,3.8358,3.6442,3.8097,560616,0
+HTHT.US,D,20110826,000000,3.8167,3.8898,3.7623,3.8379,230080,0
+HTHT.US,D,20110829,000000,3.8898,4.1853,3.8758,4.1639,715284,0
+HTHT.US,D,20110830,000000,4.0528,4.1214,3.9395,3.9868,431136,0
+HTHT.US,D,20110831,000000,4.0079,4.0175,3.8804,3.9227,346734,0
+HTHT.US,D,20110901,000000,3.9017,4.0125,3.9017,3.9323,269417,0
+HTHT.US,D,20110902,000000,3.8969,4.0104,3.8309,3.9347,348871,0
+HTHT.US,D,20110906,000000,3.689,3.8969,3.689,3.8284,507344,0
+HTHT.US,D,20110907,000000,3.8614,3.9868,3.8191,3.982,198145,0
+HTHT.US,D,20110908,000000,3.9253,4.0125,3.8804,3.9962,306576,0
+HTHT.US,D,20110909,000000,3.989,3.9939,3.8969,3.9442,343007,0
+HTHT.US,D,20110912,000000,3.9253,3.9561,3.8758,3.9323,671992,0
+HTHT.US,D,20110913,000000,3.9395,4.0055,3.9111,4.0055,322994,0
+HTHT.US,D,20110914,000000,4.0149,4.0836,3.989,4.0791,887160,0
+HTHT.US,D,20110915,000000,4.1285,4.2018,4.0388,4.1733,418753,0
+HTHT.US,D,20110916,000000,4.133,4.2536,4.133,4.2418,752205,0
+HTHT.US,D,20110919,000000,4.1779,4.1779,3.9915,4.0575,546092,0
+HTHT.US,D,20110920,000000,4.02,4.3293,3.9442,3.9466,311728,0
+HTHT.US,D,20110921,000000,4.1779,4.1779,3.8804,3.9017,140247,0
+HTHT.US,D,20110922,000000,3.779,3.8334,3.6231,3.6418,714348,0
+HTHT.US,D,20110923,000000,3.5309,3.7718,3.4956,3.5544,943953,0
+HTHT.US,D,20110926,000000,3.6395,3.6395,3.524,3.6064,384207,0
+HTHT.US,D,20110927,000000,3.6964,3.7246,3.5335,3.5639,483472,0
+HTHT.US,D,20110928,000000,3.6181,3.6395,3.205,3.2499,2562765,0
+HTHT.US,D,20110929,000000,3.2994,3.4269,3.1506,3.2923,4513169,0
+HTHT.US,D,20110930,000000,3.3585,3.3585,2.9524,3.2333,1230138,0
+HTHT.US,D,20111003,000000,3.4433,3.4433,3.0513,3.0537,591339,0
+HTHT.US,D,20111004,000000,3.0656,3.0656,2.8343,2.9666,1669440,0
+HTHT.US,D,20111005,000000,2.957,2.9854,2.8767,2.9642,639402,0
+HTHT.US,D,20111006,000000,2.9996,3.1409,2.9524,3.068,1125381,0
+HTHT.US,D,20111007,000000,3.1153,3.1409,2.9783,3.0066,1169592,0
+HTHT.US,D,20111010,000000,3.068,3.2121,2.9996,3.2027,351307,0
+HTHT.US,D,20111011,000000,3.1883,3.2971,3.0941,3.2572,349085,0
+HTHT.US,D,20111012,000000,3.2615,3.3113,3.2215,3.3064,565181,0
+HTHT.US,D,20111013,000000,3.2664,3.304,3.1672,3.2783,537956,0
+HTHT.US,D,20111014,000000,3.3064,3.3349,3.2166,3.2948,322825,0
+HTHT.US,D,20111017,000000,3.2356,3.2805,3.0183,3.068,699123,0
+HTHT.US,D,20111018,000000,3.0656,3.0915,2.9854,3.0537,367683,0
+HTHT.US,D,20111019,000000,3.0183,3.1459,2.9783,3.0705,517844,0
+HTHT.US,D,20111020,000000,3.0705,3.0962,2.9996,3.0632,589755,0
+HTHT.US,D,20111021,000000,3.0985,3.2783,3.0727,3.2664,427743,0
+HTHT.US,D,20111024,000000,3.1626,3.375,3.1434,3.3561,849341,0
+HTHT.US,D,20111025,000000,3.3182,3.3375,3.0537,3.2948,534030,0
+HTHT.US,D,20111026,000000,3.3232,3.6751,3.3159,3.6586,322490,0
+HTHT.US,D,20111027,000000,3.8712,3.9987,3.7672,3.9987,444601,0
+HTHT.US,D,20111028,000000,3.9844,4.001,3.7837,3.8167,487885,0
+HTHT.US,D,20111031,000000,3.779,3.8426,3.6609,3.668,176696,0
+HTHT.US,D,20111101,000000,3.5664,3.656,3.5309,3.5829,262196,0
+HTHT.US,D,20111102,000000,3.6278,3.786,3.5616,3.786,289701,0
+HTHT.US,D,20111103,000000,3.7837,3.8758,3.6704,3.722,303468,0
+HTHT.US,D,20111104,000000,3.6771,3.7575,3.6771,3.7269,114799,0
+HTHT.US,D,20111107,000000,3.7317,3.7885,3.6207,3.6869,177196,0
+HTHT.US,D,20111108,000000,3.7104,3.779,3.6655,3.7552,108176,0
+HTHT.US,D,20111109,000000,3.734,3.7387,3.6064,3.6704,173568,0
+HTHT.US,D,20111110,000000,3.6586,3.6986,3.4433,3.4907,408423,0
+HTHT.US,D,20111111,000000,3.5994,3.7437,3.4293,3.5544,741227,0
+HTHT.US,D,20111114,000000,3.5404,3.5969,3.4199,3.4433,707458,0
+HTHT.US,D,20111115,000000,3.3327,3.4766,3.3327,3.4601,220773,0
+HTHT.US,D,20111116,000000,3.4907,3.5309,3.4364,3.4717,210760,0
+HTHT.US,D,20111117,000000,3.498,3.5759,3.498,3.5428,482057,0
+HTHT.US,D,20111118,000000,3.505,3.5734,3.493,3.5309,466613,0
+HTHT.US,D,20111121,000000,3.4083,3.4601,3.2994,3.2994,1358063,0
+HTHT.US,D,20111122,000000,3.304,3.3704,3.2475,3.3159,574381,0
+HTHT.US,D,20111123,000000,3.2709,3.3704,3.2027,3.264,1897219,0
+HTHT.US,D,20111125,000000,3.1529,3.2074,3.1059,3.2074,113508,0
+HTHT.US,D,20111128,000000,3.3349,3.4293,3.3064,3.4246,1437364,0
+HTHT.US,D,20111129,000000,3.4176,3.4743,3.3087,3.3232,830768,0
+HTHT.US,D,20111130,000000,3.4458,3.4458,3.1932,3.3375,1027767,0
+HTHT.US,D,20111201,000000,3.3327,3.3704,3.2523,3.3349,269970,0
+HTHT.US,D,20111202,000000,3.3466,3.4009,3.3087,3.3087,95239,0
+HTHT.US,D,20111205,000000,3.3609,3.4176,3.3182,3.3728,479201,0
+HTHT.US,D,20111206,000000,3.3537,3.4154,3.3537,3.3657,264398,0
+HTHT.US,D,20111207,000000,3.3375,3.3609,3.2994,3.3182,237680,0
+HTHT.US,D,20111208,000000,3.3064,3.3418,3.2356,3.2572,243483,0
+HTHT.US,D,20111209,000000,3.2333,3.2853,3.2333,3.2406,281001,0
+HTHT.US,D,20111212,000000,3.198,3.2145,3.1742,3.1862,385321,0
+HTHT.US,D,20111213,000000,3.2145,3.2923,3.1907,3.238,358768,0
+HTHT.US,D,20111214,000000,3.238,3.238,3.0446,3.047,720513,0
+HTHT.US,D,20111215,000000,3.068,3.1105,2.9524,2.9594,383048,0
+HTHT.US,D,20111216,000000,3.0585,3.1626,2.9877,3.1105,316635,0
+HTHT.US,D,20111219,000000,3.1529,3.1529,2.9829,2.9924,502615,0
+HTHT.US,D,20111220,000000,3.0396,3.1247,3.0396,3.108,539787,0
+HTHT.US,D,20111221,000000,3.0824,3.0941,3.042,3.0513,415594,0
+HTHT.US,D,20111222,000000,3.075,3.1788,3.0632,3.172,470462,0
+HTHT.US,D,20111223,000000,3.1742,3.2853,3.1506,3.2333,214612,0
+HTHT.US,D,20111227,000000,3.2475,3.2805,3.2074,3.2523,182676,0
+HTHT.US,D,20111228,000000,3.2215,3.2428,3.1883,3.2192,122742,0
+HTHT.US,D,20111229,000000,3.2074,3.2591,3.1883,3.2591,212789,0
+HTHT.US,D,20111230,000000,3.2453,3.3609,3.0962,3.3537,1226163,0
+HTHT.US,D,20120103,000000,3.3537,3.4176,3.264,3.3064,718719,0
+HTHT.US,D,20120104,000000,3.2237,3.2948,3.2074,3.2591,640399,0
+HTHT.US,D,20120105,000000,3.2591,3.2591,2.9686,3.1364,473245,0
+HTHT.US,D,20120106,000000,3.1105,3.1105,3.0396,3.042,261760,0
+HTHT.US,D,20120109,000000,3.0775,3.1672,3.0537,3.1177,373572,0
+HTHT.US,D,20120110,000000,3.2877,3.3064,3.1601,3.2145,338446,0
+HTHT.US,D,20120111,000000,3.1649,3.1932,3.0563,3.1907,225725,0
+HTHT.US,D,20120112,000000,3.2591,3.3375,3.2261,3.3064,456115,0
+HTHT.US,D,20120113,000000,3.2828,3.3278,3.2709,3.3137,255306,0
+HTHT.US,D,20120117,000000,3.3087,3.3561,3.2948,3.3064,326288,0
+HTHT.US,D,20120118,000000,3.2971,3.3561,3.2923,3.3255,103487,0
+HTHT.US,D,20120119,000000,3.3255,3.4176,3.3087,3.3537,278910,0
+HTHT.US,D,20120120,000000,3.3159,3.3609,3.3018,3.3255,389886,0
+HTHT.US,D,20120123,000000,3.3302,3.3302,3.2994,3.3159,110324,0
+HTHT.US,D,20120124,000000,3.2664,3.3255,3.2664,3.2971,71209,0
+HTHT.US,D,20120125,000000,3.2902,3.3159,3.2475,3.3064,175934,0
+HTHT.US,D,20120126,000000,3.3087,3.6257,3.3087,3.519,803455,0
+HTHT.US,D,20120127,000000,3.5616,3.5782,3.4129,3.5544,407737,0
+HTHT.US,D,20120130,000000,3.5121,3.5806,3.4364,3.4601,288745,0
+HTHT.US,D,20120131,000000,3.5005,3.5687,3.5005,3.5544,59399,0
+HTHT.US,D,20120201,000000,3.5404,3.6137,3.519,3.5452,232175,0
+HTHT.US,D,20120202,000000,3.5285,3.5782,3.5285,3.5477,156198,0
+HTHT.US,D,20120203,000000,3.6418,3.6771,3.5477,3.6725,713309,0
+HTHT.US,D,20120206,000000,3.6301,3.6301,3.3585,3.4837,1707429,0
+HTHT.US,D,20120207,000000,3.5005,3.5143,3.3916,3.4058,297460,0
+HTHT.US,D,20120208,000000,3.4269,3.505,3.3631,3.3844,232694,0
+HTHT.US,D,20120209,000000,3.3657,3.4083,3.2311,3.3609,800515,0
+HTHT.US,D,20120210,000000,3.3064,3.375,3.3064,3.3232,351196,0
+HTHT.US,D,20120213,000000,3.3349,3.3657,3.2689,3.2902,450551,0
+HTHT.US,D,20120214,000000,3.2735,3.4009,3.2615,3.3916,285112,0
+HTHT.US,D,20120215,000000,3.3728,3.4483,3.3349,3.4269,307743,0
+HTHT.US,D,20120216,000000,3.4837,3.5806,3.4316,3.5073,464580,0
+HTHT.US,D,20120217,000000,3.524,3.6301,3.4293,3.4483,576146,0
+HTHT.US,D,20120221,000000,3.4433,3.4956,3.3087,3.3537,432580,0
+HTHT.US,D,20120222,000000,3.3418,3.4788,3.3418,3.4414,119132,0
+HTHT.US,D,20120223,000000,3.4414,3.4956,3.4414,3.4531,68685,0
+HTHT.US,D,20120224,000000,3.493,3.5639,3.493,3.5544,104428,0
+HTHT.US,D,20120227,000000,3.5521,3.5616,3.4907,3.5428,91251,0
+HTHT.US,D,20120228,000000,3.5309,3.6348,3.526,3.6161,292481,0
+HTHT.US,D,20120229,000000,3.6418,3.7718,3.6418,3.734,392658,0
+HTHT.US,D,20120301,000000,3.7387,3.7387,3.5095,3.5687,354562,0
+HTHT.US,D,20120302,000000,3.5616,3.7317,3.5591,3.6796,561812,0
+HTHT.US,D,20120305,000000,3.6633,3.6704,3.5521,3.6137,231285,0
+HTHT.US,D,20120306,000000,3.6042,3.6348,3.538,3.5664,323727,0
+HTHT.US,D,20120307,000000,3.5616,3.5994,3.4433,3.526,302782,0
+HTHT.US,D,20120308,000000,3.5095,3.6372,3.5095,3.6016,509641,0
+HTHT.US,D,20120309,000000,3.5923,3.6845,3.5782,3.5898,335187,0
+HTHT.US,D,20120312,000000,3.6207,3.6207,3.4338,3.4507,304420,0
+HTHT.US,D,20120313,000000,3.4507,3.4743,3.3844,3.4246,2099978,0
+HTHT.US,D,20120314,000000,3.5005,3.5005,3.3537,3.3657,869972,0
+HTHT.US,D,20120315,000000,3.3537,3.3821,3.2591,3.2902,1241218,0
+HTHT.US,D,20120316,000000,3.2971,3.3442,3.2548,3.2758,438824,0
+HTHT.US,D,20120319,000000,3.2356,3.2356,3.1129,3.1649,929396,0
+HTHT.US,D,20120320,000000,3.1318,3.1318,2.8907,3.042,828021,0
+HTHT.US,D,20120321,000000,3.042,3.042,2.9548,2.9902,853424,0
+HTHT.US,D,20120322,000000,2.9524,3.0446,2.9524,2.9996,2011003,0
+HTHT.US,D,20120323,000000,2.9877,3.0042,2.9051,2.9548,2984954,0
+HTHT.US,D,20120326,000000,2.9498,3.0042,2.9451,2.9548,717887,0
+HTHT.US,D,20120327,000000,2.9806,2.9806,2.9169,2.9451,674928,0
+HTHT.US,D,20120328,000000,2.9169,2.957,2.8815,2.8884,955892,0
+HTHT.US,D,20120329,000000,2.8483,2.8907,2.7278,2.7326,871965,0
+HTHT.US,D,20120330,000000,2.8034,2.8034,2.7278,2.7608,3180679,0
+HTHT.US,D,20120402,000000,2.7633,2.8791,2.7633,2.8648,914564,0
+HTHT.US,D,20120403,000000,2.8697,2.9357,2.8294,2.8412,625339,0
+HTHT.US,D,20120404,000000,2.8318,2.8318,2.7655,2.7775,589730,0
+HTHT.US,D,20120405,000000,2.8011,2.8884,2.7918,2.8697,964730,0
+HTHT.US,D,20120409,000000,2.8577,2.9734,2.8368,2.9618,388480,0
+HTHT.US,D,20120410,000000,2.9357,2.9783,2.8767,2.8884,534801,0
+HTHT.US,D,20120411,000000,2.9051,3.0231,2.8978,3.0113,4547942,0
+HTHT.US,D,20120412,000000,2.9902,3.0869,2.9902,3.068,218855,0
+HTHT.US,D,20120413,000000,3.0396,3.047,2.957,2.9829,1693074,0
+HTHT.US,D,20120416,000000,2.9829,3.0135,2.931,2.9476,495047,0
+HTHT.US,D,20120417,000000,2.9498,2.9594,2.8956,2.9286,1269929,0
+HTHT.US,D,20120418,000000,2.9169,2.9594,2.9098,2.9404,467088,0
+HTHT.US,D,20120419,000000,2.9286,3.0985,2.9286,3.0985,571672,0
+HTHT.US,D,20120420,000000,3.075,3.1814,3.0372,3.1247,819088,0
+HTHT.US,D,20120423,000000,3.0985,3.101,3.0089,3.035,462552,0
+HTHT.US,D,20120424,000000,3.0158,3.0158,2.957,2.9948,401998,0
+HTHT.US,D,20120425,000000,3.0135,3.0705,2.9948,3.0089,308054,0
+HTHT.US,D,20120426,000000,3.0303,3.049,2.9996,3.0209,224789,0
+HTHT.US,D,20120427,000000,3.0042,3.047,2.9924,3.0372,236150,0
+HTHT.US,D,20120430,000000,3.0372,3.0372,2.9902,3.0066,420155,0
+HTHT.US,D,20120501,000000,2.9902,3.1788,2.9902,3.047,198620,0
+HTHT.US,D,20120502,000000,3.0607,3.0985,3.042,3.0941,337922,0
+HTHT.US,D,20120503,000000,3.1788,3.1788,3.0775,3.0824,566154,0
+HTHT.US,D,20120504,000000,3.0158,3.0705,2.9877,3.0113,246765,0
+HTHT.US,D,20120507,000000,3.0019,3.0113,2.9806,2.9996,356463,0
+HTHT.US,D,20120508,000000,2.9996,3.042,2.8697,2.8721,839229,0
+HTHT.US,D,20120509,000000,2.8224,2.9451,2.8056,2.912,325563,0
+HTHT.US,D,20120510,000000,3.0042,3.0799,2.9286,2.9524,1038550,0
+HTHT.US,D,20120511,000000,2.9216,2.9948,2.9075,2.9332,590159,0
+HTHT.US,D,20120514,000000,2.8859,2.9758,2.8815,2.8956,971935,0
+HTHT.US,D,20120515,000000,2.8767,2.8907,2.8294,2.839,266431,0
+HTHT.US,D,20120516,000000,2.8318,2.9051,2.8294,2.8648,364657,0
+HTHT.US,D,20120517,000000,2.8743,2.9051,2.813,2.8343,407697,0
+HTHT.US,D,20120518,000000,2.8153,2.8625,2.8056,2.8176,237173,0
+HTHT.US,D,20120521,000000,2.813,2.8318,2.7703,2.8224,110914,0
+HTHT.US,D,20120522,000000,2.813,2.8368,2.7491,2.7727,525717,0
+HTHT.US,D,20120523,000000,2.7396,2.7396,2.5721,2.6003,445447,0
+HTHT.US,D,20120524,000000,2.5625,2.6121,2.5344,2.6121,194145,0
+HTHT.US,D,20120525,000000,2.591,2.8105,2.591,2.7822,761965,0
+HTHT.US,D,20120529,000000,2.8294,2.8791,2.7751,2.8483,411441,0
+HTHT.US,D,20120530,000000,2.839,2.8577,2.7775,2.7894,189670,0
+HTHT.US,D,20120531,000000,2.7799,2.8224,2.7161,2.7964,384439,0
+HTHT.US,D,20120601,000000,2.7349,2.7822,2.6452,2.6525,335246,0
+HTHT.US,D,20120604,000000,2.6762,2.7067,2.5792,2.5862,663987,0
+HTHT.US,D,20120605,000000,2.5815,2.6664,2.5815,2.6266,178359,0
+HTHT.US,D,20120606,000000,2.617,2.6381,2.5768,2.591,469703,0
+HTHT.US,D,20120607,000000,2.6266,2.6997,2.5978,2.6805,479756,0
+HTHT.US,D,20120608,000000,2.6287,2.7067,2.624,2.69,636338,0
+HTHT.US,D,20120611,000000,2.7019,2.7564,2.6805,2.7116,191090,0
+HTHT.US,D,20120612,000000,2.7092,2.7703,2.7067,2.7608,199234,0
+HTHT.US,D,20120613,000000,2.6287,2.8105,2.6287,2.7727,327270,0
+HTHT.US,D,20120614,000000,2.768,2.787,2.7326,2.7775,132213,0
+HTHT.US,D,20120615,000000,2.7208,2.7775,2.6948,2.7208,777425,0
+HTHT.US,D,20120618,000000,2.7326,2.7517,2.6997,2.7278,122770,0
+HTHT.US,D,20120619,000000,2.7161,2.7846,2.7067,2.7326,356595,0
+HTHT.US,D,20120620,000000,2.7396,2.754,2.7138,2.7255,297681,0
+HTHT.US,D,20120621,000000,2.7138,2.7446,2.6475,2.6689,195180,0
+HTHT.US,D,20120622,000000,2.6619,2.6854,2.6121,2.6689,240448,0
+HTHT.US,D,20120625,000000,2.6544,2.6737,2.5887,2.6003,343358,0
+HTHT.US,D,20120626,000000,2.5954,2.6525,2.5461,2.6381,74629,0
+HTHT.US,D,20120627,000000,2.631,2.7092,2.5838,2.6829,248283,0
+HTHT.US,D,20120628,000000,2.6525,2.7184,2.6357,2.6713,365040,0
+HTHT.US,D,20120629,000000,2.7138,2.7727,2.6452,2.7727,1579788,0
+HTHT.US,D,20120702,000000,2.768,2.8343,2.768,2.8176,411478,0
+HTHT.US,D,20120703,000000,2.8248,2.9404,2.7302,2.9357,323155,0
+HTHT.US,D,20120705,000000,2.9145,2.9594,2.8412,2.9169,216805,0
+HTHT.US,D,20120706,000000,2.6664,2.9381,2.6664,2.9216,133773,0
+HTHT.US,D,20120709,000000,2.8721,2.9216,2.7822,2.9075,397396,0
+HTHT.US,D,20120710,000000,2.8931,2.9075,2.8672,2.8907,198702,0
+HTHT.US,D,20120711,000000,2.9524,2.9524,2.8884,2.9262,1199078,0
+HTHT.US,D,20120712,000000,2.8978,2.9098,2.4821,2.6997,597297,0
+HTHT.US,D,20120713,000000,2.69,2.7421,2.631,2.7092,129983,0
+HTHT.US,D,20120716,000000,2.6829,2.7349,2.6475,2.6829,477600,0
+HTHT.US,D,20120717,000000,2.6737,2.7255,2.5603,2.6003,668755,0
+HTHT.US,D,20120718,000000,2.5625,2.657,2.5035,2.631,629216,0
+HTHT.US,D,20120719,000000,2.6689,2.7421,2.6335,2.7161,369832,0
+HTHT.US,D,20120720,000000,2.6924,2.7326,2.6689,2.7092,196978,0
+HTHT.US,D,20120723,000000,2.6689,2.6689,2.5768,2.6427,385029,0
+HTHT.US,D,20120724,000000,2.6619,2.7019,2.6619,2.6973,435925,0
+HTHT.US,D,20120725,000000,2.7184,2.7586,2.7184,2.7229,290783,0
+HTHT.US,D,20120726,000000,2.7255,2.8435,2.7255,2.8199,681749,0
+HTHT.US,D,20120727,000000,2.8153,2.8507,2.7746,2.8435,214764,0
+HTHT.US,D,20120730,000000,2.8368,2.8838,2.6525,2.6973,663142,0
+HTHT.US,D,20120731,000000,2.69,2.7421,2.6781,2.7208,300820,0
+HTHT.US,D,20120801,000000,2.7278,2.7822,2.6381,2.7373,582517,0
+HTHT.US,D,20120802,000000,2.7396,2.7491,2.6829,2.7019,806160,0
+HTHT.US,D,20120803,000000,2.7042,2.787,2.6829,2.7255,689218,0
+HTHT.US,D,20120806,000000,2.7517,2.912,2.69,2.8859,453678,0
+HTHT.US,D,20120807,000000,2.8791,3.047,2.8791,3.0326,166132,0
+HTHT.US,D,20120808,000000,3.0066,3.1153,2.9996,3.0985,211572,0
+HTHT.US,D,20120809,000000,3.0869,3.1742,3.075,3.0915,120420,0
+HTHT.US,D,20120810,000000,3.108,3.498,3.108,3.4388,521663,0
+HTHT.US,D,20120813,000000,3.4694,3.4694,3.1765,3.205,439347,0
+HTHT.US,D,20120814,000000,3.2121,3.2523,3.1765,3.2086,407920,0
+HTHT.US,D,20120815,000000,3.205,3.2853,2.9758,3.2548,576967,0
+HTHT.US,D,20120816,000000,3.2215,3.2523,3.1486,3.2121,747677,0
+HTHT.US,D,20120817,000000,3.1836,3.2428,3.1788,3.2074,137121,0
+HTHT.US,D,20120820,000000,3.1765,3.2121,3.1765,3.2074,177188,0
+HTHT.US,D,20120821,000000,3.1862,3.2572,3.1862,3.2428,371185,0
+HTHT.US,D,20120822,000000,3.205,3.2523,3.2027,3.2074,567429,0
+HTHT.US,D,20120823,000000,3.1955,3.2709,3.1684,3.264,183939,0
+HTHT.US,D,20120824,000000,3.2805,3.3375,3.2548,3.3182,143542,0
+HTHT.US,D,20120827,000000,3.2994,3.3513,3.2948,3.3327,321270,0
+HTHT.US,D,20120828,000000,3.2923,3.3891,3.2499,3.3728,199064,0
+HTHT.US,D,20120829,000000,3.4104,3.4694,3.3916,3.4552,205510,0
+HTHT.US,D,20120830,000000,3.4483,3.4483,3.3537,3.3728,435129,0
+HTHT.US,D,20120831,000000,3.3657,3.3775,3.3302,3.3704,272353,0
+HTHT.US,D,20120904,000000,3.049,3.3704,3.049,3.3679,104201,0
+HTHT.US,D,20120905,000000,3.3442,3.4083,3.3255,3.3964,233094,0
+HTHT.US,D,20120906,000000,3.3728,3.3862,3.3537,3.3631,282638,0
+HTHT.US,D,20120907,000000,3.4058,3.4364,3.3609,3.3844,127809,0
+HTHT.US,D,20120910,000000,3.3679,3.4129,3.3609,3.4009,142577,0
+HTHT.US,D,20120911,000000,3.3939,3.4058,3.3442,3.3903,122144,0
+HTHT.US,D,20120912,000000,3.4388,3.4483,3.3891,3.3986,71816,0
+HTHT.US,D,20120913,000000,3.3891,3.3964,3.3375,3.3775,361245,0
+HTHT.US,D,20120914,000000,3.3833,3.4364,3.3657,3.4338,480598,0
+HTHT.US,D,20120917,000000,3.4176,3.5309,3.4009,3.4483,1268514,0
+HTHT.US,D,20120918,000000,3.4154,3.5005,3.4154,3.4837,74670,0
+HTHT.US,D,20120919,000000,3.3207,3.4669,3.3182,3.4552,344038,0
+HTHT.US,D,20120920,000000,3.4246,3.5073,3.4246,3.4788,171044,0
+HTHT.US,D,20120921,000000,3.4907,3.753,3.4648,3.753,1140268,0
+HTHT.US,D,20120924,000000,3.7033,3.8923,3.7033,3.7198,1112415,0
+HTHT.US,D,20120925,000000,3.7198,3.7885,3.715,3.7507,329851,0
+HTHT.US,D,20120926,000000,3.7058,3.9939,3.6442,3.9585,915895,0
+HTHT.US,D,20120927,000000,3.9301,3.9738,3.845,3.9017,448321,0
+HTHT.US,D,20120928,000000,3.8947,3.9442,3.8215,3.942,442898,0
+HTHT.US,D,20121001,000000,3.989,4.0149,3.8614,3.8639,539547,0
+HTHT.US,D,20121002,000000,3.942,3.9489,3.7364,3.7693,245619,0
+HTHT.US,D,20121003,000000,3.8072,3.9041,3.7909,3.852,204896,0
+HTHT.US,D,20121004,000000,3.8849,3.9323,3.8426,3.9111,444844,0
+HTHT.US,D,20121005,000000,3.8923,3.9206,3.8639,3.8969,268587,0
+HTHT.US,D,20121008,000000,3.8804,3.9289,3.8781,3.9111,91611,0
+HTHT.US,D,20121009,000000,3.9253,3.9347,3.8097,3.8191,107900,0
+HTHT.US,D,20121010,000000,3.8264,3.8568,3.8191,3.8358,79046,0
+HTHT.US,D,20121011,000000,3.8474,3.9631,3.8474,3.9561,224488,0
+HTHT.US,D,20121012,000000,3.9749,3.9868,3.9265,3.9656,196285,0
+HTHT.US,D,20121015,000000,3.9702,3.9844,3.9371,3.982,192904,0
+HTHT.US,D,20121016,000000,3.9868,4.0293,3.9609,4.0079,283962,0
+HTHT.US,D,20121017,000000,4.0079,4.0458,3.9939,4.0437,172029,0
+HTHT.US,D,20121018,000000,4.0149,4.1449,4.0104,4.0976,359885,0
+HTHT.US,D,20121019,000000,4.0104,4.1049,4.0104,4.0717,158120,0
+HTHT.US,D,20121022,000000,4.0623,4.1113,4.0341,4.0504,121752,0
+HTHT.US,D,20121023,000000,4.0149,4.0575,3.9915,4.0079,231214,0
+HTHT.US,D,20121024,000000,4.0149,4.0437,4.0104,4.0149,44039,0
+HTHT.US,D,20121025,000000,4.0317,4.0575,4.001,4.0033,186598,0
+HTHT.US,D,20121026,000000,4.0079,4.0479,3.9656,4.0055,296878,0
+HTHT.US,D,20121031,000000,3.9749,4.112,3.9749,4.02,205296,0
+HTHT.US,D,20121101,000000,4.0458,4.1166,3.9206,3.9939,396162,0
+HTHT.US,D,20121102,000000,4.0125,4.0125,3.7718,3.9206,172471,0
+HTHT.US,D,20121105,000000,4.0033,4.0175,3.903,4.0055,193024,0
+HTHT.US,D,20121106,000000,4.0504,4.1258,3.8874,4.0033,409132,0
+HTHT.US,D,20121107,000000,4.0104,4.1096,3.982,4.0575,244526,0
+HTHT.US,D,20121108,000000,4.0952,4.0952,3.8025,3.8568,218141,0
+HTHT.US,D,20121109,000000,3.8264,3.9631,3.8264,3.9395,93590,0
+HTHT.US,D,20121112,000000,3.9771,3.9987,3.8688,3.8969,297685,0
+HTHT.US,D,20121113,000000,3.8545,3.9066,3.7741,3.8401,277888,0
+HTHT.US,D,20121114,000000,3.8874,3.9987,3.8309,3.8663,204455,0
+HTHT.US,D,20121115,000000,3.8167,3.9656,3.8144,3.8712,160454,0
+HTHT.US,D,20121116,000000,3.8733,3.9347,3.8215,3.8804,198153,0
+HTHT.US,D,20121119,000000,3.8804,3.9656,3.8614,3.9538,155307,0
+HTHT.US,D,20121120,000000,3.9206,3.9442,3.6954,3.9323,447298,0
+HTHT.US,D,20121121,000000,3.9206,3.9371,3.8849,3.9371,92307,0
+HTHT.US,D,20121123,000000,3.9186,3.9609,3.8639,3.9585,144631,0
+HTHT.US,D,20121126,000000,3.8947,4.0341,3.8923,3.9609,225725,0
+HTHT.US,D,20121127,000000,3.9868,4.0363,3.9796,3.9987,222233,0
+HTHT.US,D,20121128,000000,4.0033,4.0269,3.2828,4.0104,654639,0
+HTHT.US,D,20121129,000000,3.9962,4.0104,3.9677,3.9962,124510,0
+HTHT.US,D,20121130,000000,4.0033,4.0317,3.9609,4.0033,562080,0
+HTHT.US,D,20121203,000000,3.9844,4.02,3.9323,4.0079,225725,0
+HTHT.US,D,20121204,000000,4.0079,4.0175,3.6751,3.7058,359840,0
+HTHT.US,D,20121205,000000,3.6278,3.9371,3.4316,3.7718,457776,0
+HTHT.US,D,20121206,000000,3.7552,3.779,3.7317,3.7623,158342,0
+HTHT.US,D,20121207,000000,3.8309,3.8733,3.7552,3.8025,77858,0
+HTHT.US,D,20121210,000000,3.7575,3.7812,3.6231,3.6655,281249,0
+HTHT.US,D,20121211,000000,3.682,3.7672,3.6231,3.6796,189609,0
+HTHT.US,D,20121212,000000,3.6964,3.7507,3.6064,3.668,114593,0
+HTHT.US,D,20121213,000000,3.6395,3.6491,3.5878,3.6207,116292,0
+HTHT.US,D,20121214,000000,3.6137,3.9677,3.5428,3.942,410909,0
+HTHT.US,D,20121217,000000,3.942,3.942,3.5477,3.6042,1124911,0
+HTHT.US,D,20121218,000000,3.6655,3.7317,3.5687,3.6964,592321,0
+HTHT.US,D,20121219,000000,3.6418,3.734,3.6181,3.668,272287,0
+HTHT.US,D,20121220,000000,3.6112,3.722,3.5923,3.6725,77061,0
+HTHT.US,D,20121221,000000,3.689,3.8167,3.6064,3.7458,459661,0
+HTHT.US,D,20121224,000000,3.7083,3.7458,3.5994,3.6491,75693,0
+HTHT.US,D,20121226,000000,3.6633,3.7437,3.6139,3.6633,182957,0
+HTHT.US,D,20121227,000000,3.6964,3.7269,3.5969,3.6515,254658,0
+HTHT.US,D,20121228,000000,3.656,3.8545,3.6395,3.8264,980692,0
+HTHT.US,D,20121231,000000,3.7977,4.0388,3.7955,4.0269,1121471,0
+HTHT.US,D,20130102,000000,4.0623,4.1263,3.845,3.9868,699581,0
+HTHT.US,D,20130103,000000,3.9489,3.9489,3.6869,3.7909,917463,0
+HTHT.US,D,20130104,000000,3.7909,3.942,3.7909,3.9395,925524,0
+HTHT.US,D,20130107,000000,3.9868,4.0175,3.8969,3.9987,780905,0
+HTHT.US,D,20130108,000000,3.9771,4.0125,3.9347,3.9749,486304,0
+HTHT.US,D,20130109,000000,3.9631,4.0079,3.9631,4.0033,473586,0
+HTHT.US,D,20130110,000000,3.9915,4.0623,3.9796,4.0222,2001090,0
+HTHT.US,D,20130111,000000,4.0222,4.2725,4.0125,4.2324,3422845,0
+HTHT.US,D,20130114,000000,4.407,4.6007,4.2939,4.4398,3331226,0
+HTHT.US,D,20130115,000000,4.4852,4.4852,4.2277,4.2844,855932,0
+HTHT.US,D,20130116,000000,4.3173,4.393,4.2749,4.2795,447079,0
+HTHT.US,D,20130117,000000,4.3104,4.36,4.2277,4.2514,337164,0
+HTHT.US,D,20130118,000000,4.2892,4.4212,4.2582,4.3882,624552,0
+HTHT.US,D,20130122,000000,4.4614,4.4614,4.3173,4.3363,984354,0
+HTHT.US,D,20130123,000000,4.3173,4.3363,4.1235,4.2277,489031,0
+HTHT.US,D,20130124,000000,4.2158,4.2557,4.0873,4.2182,552612,0
+HTHT.US,D,20130125,000000,4.2277,4.2795,4.1358,4.2065,604012,0
+HTHT.US,D,20130128,000000,4.2396,4.334,4.1709,4.3293,336548,0
+HTHT.US,D,20130129,000000,4.3128,4.3317,4.2396,4.2819,366282,0
+HTHT.US,D,20130130,000000,4.2514,4.3694,4.1898,4.3031,304507,0
+HTHT.US,D,20130131,000000,4.3009,4.393,4.2582,4.2892,305409,0
+HTHT.US,D,20130201,000000,4.334,4.393,4.2984,4.3786,317616,0
+HTHT.US,D,20130204,000000,4.3741,4.419,4.3128,4.3858,280510,0
+HTHT.US,D,20130205,000000,4.4167,4.582,4.393,4.5157,530347,0
+HTHT.US,D,20130206,000000,4.5607,4.6362,4.5231,4.6267,974820,0
+HTHT.US,D,20130207,000000,4.6267,4.7074,4.582,4.6055,605162,0
+HTHT.US,D,20130208,000000,4.6267,4.6457,4.556,4.5843,110848,0
+HTHT.US,D,20130211,000000,4.596,4.6528,4.5325,4.5371,216875,0
+HTHT.US,D,20130212,000000,4.53,4.5748,4.4167,4.5346,303257,0
+HTHT.US,D,20130213,000000,4.5463,4.582,4.4756,4.5181,642738,0
+HTHT.US,D,20130214,000000,4.4614,4.6152,4.4474,4.596,232975,0
+HTHT.US,D,20130215,000000,4.589,4.6246,4.5346,4.5655,265941,0
+HTHT.US,D,20130219,000000,4.5419,4.5655,4.4972,4.5488,412319,0
+HTHT.US,D,20130220,000000,4.5488,4.5725,4.1617,4.2134,645129,0
+HTHT.US,D,20130221,000000,4.1592,4.2277,4.1001,4.1639,317277,0
+HTHT.US,D,20130222,000000,4.1803,4.249,4.1803,4.2444,105252,0
+HTHT.US,D,20130225,000000,4.2277,4.2514,4.1853,4.1898,276259,0
+HTHT.US,D,20130226,000000,4.1756,4.2939,4.1497,4.2677,170218,0
+HTHT.US,D,20130227,000000,4.2892,4.4284,4.2018,4.3741,356425,0
+HTHT.US,D,20130228,000000,4.3952,4.4284,4.3457,4.3482,323085,0
+HTHT.US,D,20130301,000000,4.2557,4.4521,4.2042,4.4307,120163,0
+HTHT.US,D,20130304,000000,4.3576,4.4734,4.0741,4.3317,140337,0
+HTHT.US,D,20130305,000000,4.3766,4.4284,4.3317,4.3719,184718,0
+HTHT.US,D,20130306,000000,4.36,4.6267,4.36,4.5511,747528,0
+HTHT.US,D,20130307,000000,4.5038,4.5038,3.8594,3.8993,980323,0
+HTHT.US,D,20130308,000000,3.9323,4.133,3.8264,4.0717,1242894,0
+HTHT.US,D,20130311,000000,4.1898,4.1898,3.9868,4.0528,779278,0
+HTHT.US,D,20130312,000000,4.02,4.0458,3.9041,3.9395,1185118,0
+HTHT.US,D,20130313,000000,3.8969,3.9939,3.8804,3.9466,669822,0
+HTHT.US,D,20130314,000000,3.9323,3.9371,3.779,3.8568,812816,0
+HTHT.US,D,20130315,000000,3.8215,3.8496,3.715,3.753,894324,0
+HTHT.US,D,20130318,000000,3.8144,3.9466,3.7839,3.8379,748567,0
+HTHT.US,D,20130319,000000,3.8594,3.8614,3.7552,3.7837,711420,0
+HTHT.US,D,20130320,000000,3.8191,3.8379,3.6751,3.7058,689147,0
+HTHT.US,D,20130321,000000,3.6725,3.9796,3.6278,3.8829,476227,0
+HTHT.US,D,20130322,000000,3.9089,3.9323,3.8568,3.8969,320935,0
+HTHT.US,D,20130325,000000,3.8284,3.8849,3.8025,3.845,286296,0
+HTHT.US,D,20130326,000000,3.8712,3.9206,3.8568,3.9017,308465,0
+HTHT.US,D,20130327,000000,3.8594,3.9538,3.8594,3.8947,514945,0
+HTHT.US,D,20130328,000000,3.916,3.916,3.8639,3.8874,359093,0
+HTHT.US,D,20130401,000000,3.8781,3.9206,3.7599,3.7812,244777,0
+HTHT.US,D,20130402,000000,3.8167,3.8874,3.6869,3.7246,856414,0
+HTHT.US,D,20130403,000000,3.7482,3.7572,3.6586,3.6725,390877,0
+HTHT.US,D,20130404,000000,3.7058,3.753,3.6537,3.6751,294754,0
+HTHT.US,D,20130405,000000,3.6016,3.6016,3.5357,3.5664,752473,0
+HTHT.US,D,20130408,000000,3.5664,3.7623,3.5664,3.7507,1039667,0
+HTHT.US,D,20130409,000000,3.7293,3.8264,3.6515,3.6655,225330,0
+HTHT.US,D,20130410,000000,3.6938,3.8712,3.6845,3.7741,844228,0
+HTHT.US,D,20130411,000000,3.7909,3.8379,3.6738,3.7083,355577,0
+HTHT.US,D,20130412,000000,3.7128,3.7412,3.6324,3.6655,133978,0
+HTHT.US,D,20130415,000000,3.6278,3.6281,3.5477,3.5639,377301,0
+HTHT.US,D,20130416,000000,3.6301,3.7766,3.5806,3.6231,224258,0
+HTHT.US,D,20130417,000000,3.6372,3.6537,3.5618,3.5664,235131,0
+HTHT.US,D,20130418,000000,3.6064,3.6064,3.5428,3.571,379453,0
+HTHT.US,D,20130419,000000,3.5923,3.5923,3.5569,3.5829,340499,0
+HTHT.US,D,20130422,000000,3.5898,3.6064,3.5687,3.6042,175778,0
+HTHT.US,D,20130423,000000,3.6042,3.6161,3.589,3.5945,142354,0
+HTHT.US,D,20130424,000000,3.6016,3.6348,3.5664,3.6181,637146,0
+HTHT.US,D,20130425,000000,3.6301,3.7009,3.6207,3.668,380677,0
+HTHT.US,D,20130426,000000,3.6796,3.7437,3.6112,3.6348,462634,0
+HTHT.US,D,20130429,000000,3.6257,3.6655,3.6207,3.6301,100947,0
+HTHT.US,D,20130430,000000,3.6796,3.6796,3.5639,3.5994,479101,0
+HTHT.US,D,20130501,000000,3.6112,3.6301,3.4956,3.5005,728683,0
+HTHT.US,D,20130502,000000,3.5357,3.6231,3.5005,3.5616,154771,0
+HTHT.US,D,20130503,000000,3.6016,3.6466,3.5404,3.5521,268147,0
+HTHT.US,D,20130506,000000,3.5285,3.6912,3.5285,3.6278,339744,0
+HTHT.US,D,20130507,000000,3.6704,3.7269,3.6573,3.6964,320863,0
+HTHT.US,D,20130508,000000,3.715,3.9466,3.6466,3.6655,338619,0
+HTHT.US,D,20130509,000000,4.0149,4.0149,3.7009,3.7387,1160280,0
+HTHT.US,D,20130510,000000,3.7575,3.7693,3.6395,3.7128,209392,0
+HTHT.US,D,20130513,000000,3.6869,3.7058,3.6311,3.6537,224104,0
+HTHT.US,D,20130514,000000,3.6609,3.7175,3.6137,3.689,577318,0
+HTHT.US,D,20130515,000000,3.656,3.7482,3.6088,3.6278,623983,0
+HTHT.US,D,20130516,000000,3.6257,3.6915,3.571,3.6633,427186,0
+HTHT.US,D,20130517,000000,3.6633,3.7412,3.6161,3.6324,376434,0
+HTHT.US,D,20130520,000000,3.6515,3.8947,3.5639,3.7128,659967,0
+HTHT.US,D,20130521,000000,3.7387,3.8969,3.7009,3.8663,292457,0
+HTHT.US,D,20130522,000000,3.8688,3.9656,3.8474,3.9206,399602,0
+HTHT.US,D,20130523,000000,3.852,3.8781,3.7812,3.7955,150033,0
+HTHT.US,D,20130524,000000,3.7599,3.7672,3.7269,3.734,103038,0
+HTHT.US,D,20130528,000000,3.7693,3.7741,3.7033,3.7104,326664,0
+HTHT.US,D,20130529,000000,3.7033,3.7623,3.6725,3.6796,461520,0
+HTHT.US,D,20130530,000000,3.6725,3.7317,3.6609,3.6751,281162,0
+HTHT.US,D,20130531,000000,3.6609,3.8334,3.6609,3.7718,216505,0
+HTHT.US,D,20130603,000000,3.8072,3.8373,3.689,3.7128,224740,0
+HTHT.US,D,20130604,000000,3.7033,3.7364,3.6137,3.6278,350516,0
+HTHT.US,D,20130605,000000,3.656,3.6609,3.6181,3.6301,156846,0
+HTHT.US,D,20130606,000000,3.6418,3.6725,3.6207,3.6667,62480,0
+HTHT.US,D,20130607,000000,3.7128,3.7175,3.6586,3.6986,141155,0
+HTHT.US,D,20130610,000000,3.7083,3.7269,3.6609,3.6704,62145,0
+HTHT.US,D,20130611,000000,3.6324,3.6704,3.5639,3.6137,234917,0
+HTHT.US,D,20130612,000000,3.6278,3.6845,3.5898,3.6064,70125,0
+HTHT.US,D,20130613,000000,3.5664,3.5994,3.4837,3.4956,278172,0
+HTHT.US,D,20130614,000000,3.5166,3.6418,3.4837,3.5026,1083714,0
+HTHT.US,D,20130617,000000,3.5569,3.6986,3.5416,3.6704,213510,0
+HTHT.US,D,20130618,000000,3.6491,3.8191,3.6491,3.7575,221944,0
+HTHT.US,D,20130619,000000,3.7693,3.8025,3.7364,3.7623,266827,0
+HTHT.US,D,20130620,000000,3.6633,3.7507,3.5452,3.5591,595694,0
+HTHT.US,D,20130621,000000,3.5782,3.6324,3.5452,3.6301,202912,0
+HTHT.US,D,20130624,000000,3.5687,3.5945,3.519,3.5215,630267,0
+HTHT.US,D,20130625,000000,3.5497,3.6938,3.5452,3.6418,125789,0
+HTHT.US,D,20130626,000000,3.6725,3.7599,3.6725,3.7458,86497,0
+HTHT.US,D,20130627,000000,3.7575,3.8025,3.682,3.7977,155695,0
+HTHT.US,D,20130628,000000,3.7012,3.779,3.7012,3.779,19085,0
+HTHT.US,D,20130701,000000,3.8358,3.8358,3.753,3.7909,236290,0
+HTHT.US,D,20130702,000000,3.7458,3.8047,3.7317,3.734,145571,0
+HTHT.US,D,20130703,000000,3.6964,3.734,3.6324,3.7058,68604,0
+HTHT.US,D,20130705,000000,3.8401,3.8401,3.722,3.7955,66146,0
+HTHT.US,D,20130708,000000,3.7837,3.8238,3.7437,3.7837,35548,0
+HTHT.US,D,20130709,000000,3.8025,3.8496,3.7482,3.8358,108411,0
+HTHT.US,D,20130710,000000,3.8379,3.8688,3.7718,3.8002,172401,0
+HTHT.US,D,20130711,000000,3.8712,3.8712,3.7269,3.8401,62349,0
+HTHT.US,D,20130712,000000,3.8167,3.8474,3.779,3.8238,80283,0
+HTHT.US,D,20130715,000000,3.8072,3.8097,3.7812,3.8047,47486,0
+HTHT.US,D,20130716,000000,3.7955,3.8144,3.7741,3.8025,115620,0
+HTHT.US,D,20130717,000000,3.7931,3.8025,3.7517,3.8025,89063,0
+HTHT.US,D,20130718,000000,3.8025,3.8993,3.8025,3.8758,122754,0
+HTHT.US,D,20130719,000000,3.8993,3.8993,3.7766,3.8614,298804,0
+HTHT.US,D,20130722,000000,3.8639,3.8993,3.8426,3.8898,64666,0
+HTHT.US,D,20130723,000000,3.8733,3.8733,3.8072,3.8712,41531,0
+HTHT.US,D,20130724,000000,3.8804,4.1144,3.8712,4.0293,269986,0
+HTHT.US,D,20130725,000000,4.0575,4.1238,4.0388,4.1001,166090,0
+HTHT.US,D,20130726,000000,4.1096,4.2913,4.1096,4.2913,307368,0
+HTHT.US,D,20130729,000000,4.2749,4.3576,4.0818,4.2795,627348,0
+HTHT.US,D,20130730,000000,4.2324,4.3078,4.1497,4.2819,286407,0
+HTHT.US,D,20130731,000000,4.2795,4.2795,4.2112,4.2536,134333,0
+HTHT.US,D,20130801,000000,4.3104,4.3527,4.2018,4.3173,191246,0
+HTHT.US,D,20130802,000000,4.2775,4.2939,4.197,4.249,116604,0
+HTHT.US,D,20130805,000000,4.2725,4.3078,4.2444,4.2557,144679,0
+HTHT.US,D,20130806,000000,4.2677,4.2677,4.2158,4.2227,98794,0
+HTHT.US,D,20130807,000000,4.2158,4.2466,4.138,4.1617,92790,0
+HTHT.US,D,20130808,000000,4.1947,4.2749,4.1592,4.2677,235177,0
+HTHT.US,D,20130809,000000,4.2301,4.2725,4.2042,4.2514,81664,0
+HTHT.US,D,20130812,000000,4.2065,4.3836,4.2065,4.3694,399450,0
+HTHT.US,D,20130813,000000,4.3647,4.5488,4.2631,4.525,506078,0
+HTHT.US,D,20130814,000000,4.4921,4.7236,4.4498,4.7211,957472,0
+HTHT.US,D,20130815,000000,4.6505,4.6505,4.3527,4.5276,404546,0
+HTHT.US,D,20130816,000000,4.5346,4.7709,4.3504,4.6787,1577537,0
+HTHT.US,D,20130819,000000,4.6646,4.7637,4.5798,4.7074,995700,0
+HTHT.US,D,20130820,000000,4.6857,4.6857,4.4474,4.5748,507956,0
+HTHT.US,D,20130821,000000,4.5346,4.6246,4.4877,4.582,277022,0
+HTHT.US,D,20130822,000000,4.5488,4.5985,4.4898,4.5441,98048,0
+HTHT.US,D,20130823,000000,4.5441,4.66,4.4921,4.6246,682042,0
+HTHT.US,D,20130826,000000,4.6693,4.7236,4.6246,4.6762,554174,0
+HTHT.US,D,20130827,000000,4.6246,4.7211,4.6246,4.7094,234459,0
+HTHT.US,D,20130828,000000,4.6386,4.7236,4.4995,4.53,173180,0
+HTHT.US,D,20130829,000000,4.5157,4.6577,4.4756,4.6339,184074,0
+HTHT.US,D,20130830,000000,4.6362,4.7062,4.4898,4.5231,68760,0
+HTHT.US,D,20130903,000000,4.5985,4.7473,4.53,4.7473,399729,0
+HTHT.US,D,20130904,000000,4.7236,4.7236,4.5725,4.6999,143476,0
+HTHT.US,D,20130905,000000,4.6835,4.8368,4.6197,4.6835,665373,0
+HTHT.US,D,20130906,000000,4.6835,4.7166,4.5701,4.6033,698046,0
+HTHT.US,D,20130909,000000,4.5865,4.7637,4.5865,4.7308,684327,0
+HTHT.US,D,20130910,000000,4.7141,4.7187,4.6246,4.6976,397201,0
+HTHT.US,D,20130911,000000,4.7074,4.7189,4.6717,4.6999,275380,0
+HTHT.US,D,20130912,000000,4.6999,4.7116,4.5701,4.5748,331893,0
+HTHT.US,D,20130913,000000,4.5701,4.6289,4.5511,4.5865,314512,0
+HTHT.US,D,20130916,000000,4.5913,4.6551,4.4638,4.53,437219,0
+HTHT.US,D,20130917,000000,4.5063,4.5419,4.4734,4.4995,553957,0
+HTHT.US,D,20130918,000000,4.4708,4.5865,4.4498,4.5655,227722,0
+HTHT.US,D,20130919,000000,4.5488,4.6402,4.4521,4.4877,325340,0
+HTHT.US,D,20130920,000000,4.4877,4.4921,4.3952,4.4236,268123,0
+HTHT.US,D,20130923,000000,4.4,4.4,4.2776,4.3719,134160,0
+HTHT.US,D,20130924,000000,4.3647,4.4877,4.3031,4.419,313741,0
+HTHT.US,D,20130925,000000,4.4852,4.4898,4.4,4.4638,161740,0
+HTHT.US,D,20130926,000000,4.4734,4.5157,4.4403,4.4877,566938,0
+HTHT.US,D,20130927,000000,4.4803,4.5325,4.4756,4.4827,164705,0
+HTHT.US,D,20130930,000000,4.466,4.4898,4.4403,4.4852,263178,0
+HTHT.US,D,20131001,000000,4.5038,4.5038,4.4095,4.4614,535939,0
+HTHT.US,D,20131002,000000,4.4638,4.66,4.3836,4.5773,607690,0
+HTHT.US,D,20131003,000000,4.6078,4.6762,4.5678,4.6386,450795,0
+HTHT.US,D,20131004,000000,4.6811,4.7211,4.5773,4.7141,155814,0
+HTHT.US,D,20131007,000000,4.6811,4.7944,4.5157,4.5655,1322755,0
+HTHT.US,D,20131008,000000,4.5725,4.6315,4.4638,4.466,216215,0
+HTHT.US,D,20131009,000000,4.412,4.5985,4.393,4.4921,552963,0
+HTHT.US,D,20131010,000000,4.6481,4.7944,4.5395,4.6055,729944,0
+HTHT.US,D,20131011,000000,4.6362,4.8417,4.5607,4.8252,686760,0
+HTHT.US,D,20131014,000000,4.8252,5.4275,4.8252,5.4155,2103888,0
+HTHT.US,D,20131015,000000,5.4676,5.5054,5.1653,5.2197,1641109,0
+HTHT.US,D,20131016,000000,5.286,5.3045,5.1274,5.1889,422839,0
+HTHT.US,D,20131017,000000,5.2173,5.4699,5.1416,5.3614,1137257,0
+HTHT.US,D,20131018,000000,5.4296,5.4296,5.2765,5.3896,279516,0
+HTHT.US,D,20131021,000000,5.3707,5.5267,5.3614,5.4464,954774,0
+HTHT.US,D,20131022,000000,5.4321,5.4818,5.3849,5.4178,1252952,0
+HTHT.US,D,20131023,000000,5.3,5.3802,5.0095,5.0213,877716,0
+HTHT.US,D,20131024,000000,5.0213,5.1111,5.0213,5.0543,353827,0
+HTHT.US,D,20131025,000000,5.0919,5.1321,4.9716,5.0424,353118,0
+HTHT.US,D,20131028,000000,5.0188,5.1017,4.9858,5.0188,431871,0
+HTHT.US,D,20131029,000000,5.078,5.2456,5.078,5.0967,284527,0
+HTHT.US,D,20131030,000000,5.137,5.2597,5.0589,5.1346,576253,0
+HTHT.US,D,20131031,000000,5.163,5.2387,5.1488,5.1913,362137,0
+HTHT.US,D,20131101,000000,5.2267,5.3139,5.0919,5.274,570749,0
+HTHT.US,D,20131104,000000,5.274,5.5407,5.274,5.444,2318557,0
+HTHT.US,D,20131105,000000,5.4416,5.6519,5.3002,5.5692,1820351,0
+HTHT.US,D,20131106,000000,5.5927,5.7132,5.4794,5.5764,1045110,0
+HTHT.US,D,20131107,000000,5.5005,5.5856,5.2927,5.3021,672977,0
+HTHT.US,D,20131108,000000,5.3308,5.4296,5.2432,5.3614,494956,0
+HTHT.US,D,20131111,000000,5.3754,5.5242,5.3687,5.4724,679139,0
+HTHT.US,D,20131112,000000,5.5291,5.6377,5.4488,5.6046,1054967,0
+HTHT.US,D,20131113,000000,5.881,5.881,5.6046,5.8313,1773187,0
+HTHT.US,D,20131114,000000,5.9023,6.3768,5.8477,6.2377,2125954,0
+HTHT.US,D,20131115,000000,6.2091,6.3296,6.0933,6.2023,1329910,0
+HTHT.US,D,20131118,000000,6.2516,6.3461,6.0983,6.2352,1330756,0
+HTHT.US,D,20131119,000000,6.1785,6.1974,6.0629,6.1407,630445,0
+HTHT.US,D,20131120,000000,6.2352,6.2352,6.0803,6.0838,294617,0
+HTHT.US,D,20131121,000000,6.079,6.1382,6.077,6.1288,813781,0
+HTHT.US,D,20131122,000000,6.1407,6.2588,6.1312,6.2138,1310433,0
+HTHT.US,D,20131125,000000,6.2115,6.2588,5.9118,6.0085,707082,0
+HTHT.US,D,20131126,000000,5.9564,6.1263,5.9564,5.992,1035222,0
+HTHT.US,D,20131127,000000,6.0226,6.1407,6.0226,6.1382,661357,0
+HTHT.US,D,20131129,000000,6.1879,6.2352,6.1407,6.2091,771335,0
+HTHT.US,D,20131202,000000,6.2091,6.2091,6.0723,6.1052,242188,0
+HTHT.US,D,20131203,000000,6.0816,6.1835,6.0558,6.1407,797691,0
+HTHT.US,D,20131204,000000,6.025,6.1785,5.9777,6.143,400633,0
+HTHT.US,D,20131205,000000,6.1407,6.1525,5.9989,6.0629,599120,0
+HTHT.US,D,20131206,000000,6.1336,6.1759,6.0509,6.143,652462,0
+HTHT.US,D,20131209,000000,6.1407,6.169,6.0085,6.091,1184260,0
+HTHT.US,D,20131210,000000,6.0226,6.1171,5.9897,6.0085,663047,0
+HTHT.US,D,20131211,000000,5.9732,6.0226,5.6946,5.7369,909895,0
+HTHT.US,D,20131212,000000,5.7369,6.1666,5.7156,6.0838,1390880,0
+HTHT.US,D,20131213,000000,5.9707,6.2304,5.9707,6.1928,1614857,0
+HTHT.US,D,20131216,000000,6.143,6.2539,6.0933,6.1785,1468363,0
+HTHT.US,D,20131217,000000,6.1263,6.2447,6.1263,6.1999,916947,0
+HTHT.US,D,20131218,000000,6.1904,6.2234,6.1481,6.2044,647382,0
+HTHT.US,D,20131219,000000,6.0864,6.2115,6.0816,6.1574,736720,0
+HTHT.US,D,20131220,000000,6.1738,6.2091,6.1243,6.1879,826908,0
+HTHT.US,D,20131223,000000,6.2447,6.9319,6.2377,6.8162,3597658,0
+HTHT.US,D,20131224,000000,6.8162,7.1706,6.769,7.09,1080930,0
+HTHT.US,D,20131226,000000,7.0974,7.3216,7.09,7.3028,1367594,0
+HTHT.US,D,20131227,000000,7.3806,7.6262,7.2035,7.2224,1907429,0
+HTHT.US,D,20131230,000000,7.3406,7.4327,7.1576,7.1728,1865441,0
+HTHT.US,D,20131231,000000,7.18,7.3122,7.1681,7.1941,1801645,0
+HTHT.US,D,20140102,000000,7.2035,7.3687,7.2035,7.3262,911673,0
+HTHT.US,D,20140103,000000,7.2436,7.3801,7.0714,7.2295,2538291,0
+HTHT.US,D,20140106,000000,7.2129,7.2837,6.8704,6.9368,3218288,0
+HTHT.US,D,20140107,000000,6.9319,7.0121,6.802,6.899,4259015,0
+HTHT.US,D,20140108,000000,6.9933,7.371,6.8565,7.1043,4112937,0
+HTHT.US,D,20140109,000000,7.1254,7.187,6.7949,6.8447,784563,0
+HTHT.US,D,20140110,000000,6.8587,6.9249,6.5398,6.8541,1976866,0
+HTHT.US,D,20140113,000000,6.762,6.8704,6.5966,6.6084,754506,0
+HTHT.US,D,20140114,000000,6.6319,6.7641,6.6155,6.7006,470403,0
+HTHT.US,D,20140115,000000,6.6839,6.8303,6.6839,6.7452,507947,0
+HTHT.US,D,20140116,000000,6.7311,6.9106,6.6936,6.8114,597842,0
+HTHT.US,D,20140117,000000,6.8374,7.1822,6.8044,7.0855,6854894,0
+HTHT.US,D,20140121,000000,7.3736,7.3736,6.5398,6.5895,3201351,0
+HTHT.US,D,20140122,000000,6.6601,6.7949,6.5822,6.7501,892959,0
+HTHT.US,D,20140123,000000,6.5517,6.5517,5.9163,6.4833,2489081,0
+HTHT.US,D,20140124,000000,6.3628,6.4596,6.2826,6.2966,2123786,0
+HTHT.US,D,20140127,000000,6.2539,6.3719,5.9944,6.2636,1911264,0
+HTHT.US,D,20140128,000000,6.2115,6.6319,6.2115,6.6271,1169440,0
+HTHT.US,D,20140129,000000,6.4949,6.651,6.3793,6.4996,1202463,0
+HTHT.US,D,20140130,000000,6.4903,6.5941,6.3894,6.4761,846240,0
+HTHT.US,D,20140131,000000,6.502,6.6109,6.3086,6.4123,395037,0
+HTHT.US,D,20140203,000000,6.3887,6.4523,6.0274,6.0345,1209304,0
+HTHT.US,D,20140204,000000,6.0439,6.318,6.0226,6.2423,585203,0
+HTHT.US,D,20140205,000000,6.1126,6.1952,5.9658,6.1879,501370,0
+HTHT.US,D,20140206,000000,6.2564,6.7311,6.146,6.7122,1018149,0
+HTHT.US,D,20140207,000000,6.6957,6.8303,6.5847,6.7052,486672,0
+HTHT.US,D,20140210,000000,6.6415,6.8233,6.6415,6.7147,357902,0
+HTHT.US,D,20140211,000000,6.7877,6.8492,6.573,6.6109,599108,0
+HTHT.US,D,20140212,000000,6.4385,6.502,6.339,6.3745,922831,0
+HTHT.US,D,20140213,000000,6.1407,6.4634,6.1407,6.3509,897627,0
+HTHT.US,D,20140214,000000,6.3934,6.3934,6.2514,6.2942,346375,0
+HTHT.US,D,20140218,000000,6.3155,6.6084,6.3099,6.5444,632205,0
+HTHT.US,D,20140219,000000,6.5352,6.769,6.5258,6.6719,503439,0
+HTHT.US,D,20140220,000000,6.5755,6.7808,6.5398,6.5798,1088251,0
+HTHT.US,D,20140221,000000,6.5941,6.6271,6.5073,6.566,310922,0
+HTHT.US,D,20140224,000000,6.5468,6.802,6.5307,6.5989,474725,0
+HTHT.US,D,20140225,000000,6.5307,6.736,6.5307,6.7006,255074,0
+HTHT.US,D,20140226,000000,6.7546,6.7808,6.6462,6.7311,560666,0
+HTHT.US,D,20140227,000000,6.762,6.762,6.6888,6.7073,444444,0
+HTHT.US,D,20140228,000000,6.7336,6.79,6.5444,6.651,491931,0
+HTHT.US,D,20140303,000000,6.5847,6.62,6.5188,6.6015,480268,0
+HTHT.US,D,20140304,000000,6.6769,6.7546,6.6366,6.6601,681481,0
+HTHT.US,D,20140305,000000,6.7452,6.7546,6.6911,6.7073,516711,0
+HTHT.US,D,20140306,000000,6.7073,7.0052,6.6438,6.8727,1550270,0
+HTHT.US,D,20140307,000000,6.9673,7.1116,6.8874,7.0499,1043688,0
+HTHT.US,D,20140310,000000,6.9792,6.9792,6.2282,6.3696,1985740,0
+HTHT.US,D,20140311,000000,6.5563,6.5563,6.2611,6.313,1170557,0
+HTHT.US,D,20140312,000000,6.3719,6.6092,5.9163,6.1974,1785728,0
+HTHT.US,D,20140313,000000,6.0838,6.0888,5.881,5.9448,2510443,0
+HTHT.US,D,20140314,000000,5.7107,5.8693,5.4203,5.5361,2576771,0
+HTHT.US,D,20140317,000000,5.5385,5.7842,5.5337,5.562,1065721,0
+HTHT.US,D,20140318,000000,5.5407,5.704,5.5242,5.659,1819745,0
+HTHT.US,D,20140319,000000,5.6684,5.8578,5.6377,5.7909,1765270,0
+HTHT.US,D,20140320,000000,5.6825,5.8242,5.6567,5.6825,586839,0
+HTHT.US,D,20140321,000000,5.7345,5.7485,5.4464,5.4628,1267842,0
+HTHT.US,D,20140324,000000,5.425,5.4699,5.2337,5.2951,1245574,0
+HTHT.US,D,20140325,000000,5.2597,5.3872,5.2526,5.3189,1221594,0
+HTHT.US,D,20140326,000000,5.3849,5.5054,5.3849,5.4605,1223635,0
+HTHT.US,D,20140327,000000,5.5005,5.6093,5.444,5.5148,763137,0
+HTHT.US,D,20140328,000000,5.562,5.7579,5.5291,5.5927,341110,0
+HTHT.US,D,20140331,000000,5.6967,5.8549,5.6658,5.8029,810251,0
+HTHT.US,D,20140401,000000,5.8431,5.881,5.6872,5.7275,1331011,0
+HTHT.US,D,20140402,000000,5.7933,5.8527,5.692,5.8267,563718,0
+HTHT.US,D,20140403,000000,5.8123,5.8786,5.6392,5.6946,494829,0
+HTHT.US,D,20140404,000000,5.7201,5.7201,5.5551,5.5904,414877,0
+HTHT.US,D,20140407,000000,5.5669,5.5856,5.4464,5.5029,922007,0
+HTHT.US,D,20140408,000000,5.5407,5.6467,5.5316,5.5502,437447,0
+HTHT.US,D,20140409,000000,5.5974,5.7201,5.5904,5.704,440522,0
+HTHT.US,D,20140410,000000,5.6708,5.7983,5.6377,5.6896,509530,0
+HTHT.US,D,20140411,000000,5.6399,5.659,5.5102,5.5337,400539,0
+HTHT.US,D,20140414,000000,5.5007,5.6946,5.5007,5.6046,488173,0
+HTHT.US,D,20140415,000000,5.5477,5.6189,5.5077,5.562,619798,0
+HTHT.US,D,20140416,000000,5.6212,5.7418,5.5789,5.699,303996,0
+HTHT.US,D,20140417,000000,5.5722,5.744,5.5722,5.6472,522550,0
+HTHT.US,D,20140421,000000,5.6399,5.6803,5.5669,5.6142,500532,0
+HTHT.US,D,20140422,000000,5.5597,5.6778,5.5597,5.6684,279532,0
+HTHT.US,D,20140423,000000,5.6684,5.6803,5.5077,5.5573,283880,0
+HTHT.US,D,20140424,000000,5.5267,5.562,5.4111,5.4512,400525,0
+HTHT.US,D,20140425,000000,5.4178,5.4275,5.1346,5.2009,1027712,0
+HTHT.US,D,20140428,000000,5.1488,5.2009,5.1488,5.1938,790123,0
+HTHT.US,D,20140429,000000,5.2267,5.286,5.2197,5.2362,278984,0
+HTHT.US,D,20140430,000000,5.2197,5.2927,5.1488,5.2409,495328,0
+HTHT.US,D,20140501,000000,5.2573,5.3472,5.1511,5.1747,342148,0
+HTHT.US,D,20140502,000000,5.1961,5.3237,5.1961,5.2526,719305,0
+HTHT.US,D,20140505,000000,5.274,5.4605,5.2548,5.3896,1110036,0
+HTHT.US,D,20140506,000000,5.3707,5.4061,5.2503,5.274,223680,0
+HTHT.US,D,20140507,000000,5.2503,5.2503,4.7498,4.8584,2405982,0
+HTHT.US,D,20140508,000000,4.8015,5.0519,4.7565,4.83,1545610,0
+HTHT.US,D,20140509,000000,4.7803,4.8559,4.7211,4.7236,1574382,0
+HTHT.US,D,20140512,000000,4.7803,4.981,4.7308,4.9691,845168,0
+HTHT.US,D,20140513,000000,4.9552,5.1699,4.9457,5.1157,908959,0
+HTHT.US,D,20140514,000000,5.0424,5.2173,5.007,5.1608,790944,0
+HTHT.US,D,20140515,000000,5.137,5.1938,5.0686,5.1511,336772,0
+HTHT.US,D,20140516,000000,5.1961,5.425,5.1699,5.3518,1028690,0
+HTHT.US,D,20140519,000000,5.3,5.3661,5.1583,5.2291,1593339,0
+HTHT.US,D,20140520,000000,5.1913,5.2668,5.1488,5.1794,489662,0
+HTHT.US,D,20140521,000000,5.1961,5.2835,5.1913,5.2481,240637,0
+HTHT.US,D,20140522,000000,5.2645,5.3614,5.2503,5.3259,513113,0
+HTHT.US,D,20140523,000000,5.3448,5.5077,5.286,5.4488,952375,0
+HTHT.US,D,20140527,000000,5.4605,5.692,5.4155,5.6708,470804,0
+HTHT.US,D,20140528,000000,5.7132,5.7485,5.6305,5.7394,558521,0
+HTHT.US,D,20140529,000000,5.7251,5.8359,5.6872,5.7909,741298,0
+HTHT.US,D,20140530,000000,5.8029,5.9682,5.8029,5.928,623282,0
+HTHT.US,D,20140602,000000,5.9304,6.1382,5.883,6.0629,1125546,0
+HTHT.US,D,20140603,000000,6.0558,6.0811,5.898,5.9304,589788,0
+HTHT.US,D,20140604,000000,5.8645,5.921,5.8242,5.8596,202058,0
+HTHT.US,D,20140605,000000,5.9047,6.0107,5.8407,5.9542,238608,0
+HTHT.US,D,20140606,000000,5.9377,5.9897,5.8549,5.8761,201564,0
+HTHT.US,D,20140609,000000,5.8927,5.94,5.8477,5.9353,282238,0
+HTHT.US,D,20140610,000000,5.9422,5.9422,5.8431,5.9023,402233,0
+HTHT.US,D,20140611,000000,5.9047,5.9471,5.8455,5.8713,440745,0
+HTHT.US,D,20140612,000000,5.888,5.907,5.8054,5.8313,553152,0
+HTHT.US,D,20140613,000000,5.8761,5.8999,5.7062,5.751,801658,0
+HTHT.US,D,20140616,000000,5.7535,5.8786,5.7279,5.8786,919891,0
+HTHT.US,D,20140617,000000,5.8693,5.9353,5.8514,5.9023,309397,0
+HTHT.US,D,20140618,000000,5.881,5.9023,5.8693,5.8761,172742,0
+HTHT.US,D,20140619,000000,5.8407,5.9023,5.8172,5.8336,172239,0
+HTHT.US,D,20140620,000000,5.8123,5.8636,5.7933,5.8336,283829,0
+HTHT.US,D,20140623,000000,5.8101,5.8737,5.7958,5.8549,1242864,0
+HTHT.US,D,20140624,000000,5.8313,5.8786,5.8149,5.8549,1000863,0
+HTHT.US,D,20140625,000000,5.8336,5.8999,5.7747,5.7887,458874,0
+HTHT.US,D,20140626,000000,5.7867,5.8149,5.7345,5.7794,1474924,0
+HTHT.US,D,20140627,000000,5.7867,5.8539,5.7557,5.8242,315464,0
+HTHT.US,D,20140630,000000,5.8077,6.0107,5.8054,5.928,1134759,0
+HTHT.US,D,20140701,000000,5.9752,6.0226,5.9186,5.9258,229751,0
+HTHT.US,D,20140702,000000,5.9587,6.0036,5.8927,5.8999,207044,0
+HTHT.US,D,20140703,000000,5.9496,5.9564,5.6918,5.895,137081,0
+HTHT.US,D,20140707,000000,5.9047,5.9518,5.881,5.8999,372117,0
+HTHT.US,D,20140708,000000,5.8905,5.9328,5.8054,5.8101,257050,0
+HTHT.US,D,20140709,000000,5.8196,5.8549,5.7867,5.8242,125121,0
+HTHT.US,D,20140710,000000,5.718,5.8383,5.6728,5.8029,94089,0
+HTHT.US,D,20140711,000000,5.8336,5.8336,5.7605,5.7867,266960,0
+HTHT.US,D,20140714,000000,5.8123,5.8596,5.7156,5.7794,689333,0
+HTHT.US,D,20140715,000000,5.7557,5.8291,5.7557,5.8004,698038,0
+HTHT.US,D,20140716,000000,5.8101,5.8149,5.7394,5.8029,487204,0
+HTHT.US,D,20140717,000000,5.7772,5.8172,5.7299,5.7699,473699,0
+HTHT.US,D,20140718,000000,5.7867,5.8149,5.6637,5.7887,620754,0
+HTHT.US,D,20140721,000000,5.7394,5.8407,5.7082,5.7887,121178,0
+HTHT.US,D,20140722,000000,5.8527,5.9897,5.8527,5.9304,866884,0
+HTHT.US,D,20140723,000000,5.9732,5.9732,5.8539,5.8737,173278,0
+HTHT.US,D,20140724,000000,5.9118,5.9471,5.8621,5.907,163790,0
+HTHT.US,D,20140725,000000,5.9093,5.9093,5.8713,5.883,102745,0
+HTHT.US,D,20140728,000000,5.9118,5.9732,5.9118,5.9732,703903,0
+HTHT.US,D,20140729,000000,5.9752,6.0131,5.9235,5.9518,620565,0
+HTHT.US,D,20140730,000000,5.9849,5.9849,5.8669,5.9496,301484,0
+HTHT.US,D,20140731,000000,5.8713,6.0204,5.8455,5.8927,171092,0
+HTHT.US,D,20140801,000000,5.8574,5.9186,5.7909,5.822,214842,0
+HTHT.US,D,20140804,000000,5.8645,5.8999,5.8101,5.8359,400567,0
+HTHT.US,D,20140805,000000,5.8527,5.8574,5.7723,5.7983,208854,0
+HTHT.US,D,20140806,000000,5.7983,5.8975,5.7983,5.8501,460420,0
+HTHT.US,D,20140807,000000,5.8693,5.9023,5.7933,5.8172,172767,0
+HTHT.US,D,20140808,000000,5.8172,5.8693,5.7887,5.8004,104749,0
+HTHT.US,D,20140811,000000,5.881,5.9649,5.8026,5.8856,380166,0
+HTHT.US,D,20140812,000000,6.0888,6.2756,5.94,6.2185,1656140,0
+HTHT.US,D,20140813,000000,6.2564,6.4359,6.2164,6.332,1254341,0
+HTHT.US,D,20140814,000000,6.2942,6.3438,6.2138,6.306,554625,0
+HTHT.US,D,20140815,000000,6.318,6.4077,6.318,6.384,350116,0
+HTHT.US,D,20140818,000000,6.4903,6.6839,6.4455,6.6344,1612396,0
+HTHT.US,D,20140819,000000,6.6601,6.7311,6.6167,6.6557,336607,0
+HTHT.US,D,20140820,000000,6.6109,6.6109,6.1809,6.2377,1224526,0
+HTHT.US,D,20140821,000000,6.2588,6.2588,6.0983,6.1312,766283,0
+HTHT.US,D,20140822,000000,6.1196,6.2801,6.0629,6.2329,1268790,0
+HTHT.US,D,20140825,000000,6.2588,6.2826,6.143,6.2539,1078151,0
+HTHT.US,D,20140826,000000,6.2539,6.299,6.1456,6.1738,350453,0
+HTHT.US,D,20140827,000000,6.1715,6.2564,6.0983,6.1147,1207969,0
+HTHT.US,D,20140828,000000,6.079,6.1312,6.0747,6.1171,438283,0
+HTHT.US,D,20140829,000000,6.1171,6.169,6.0743,6.143,393638,0
+HTHT.US,D,20140902,000000,6.1666,6.2164,6.0747,6.1052,457772,0
+HTHT.US,D,20140903,000000,6.1502,6.1702,6.037,6.0673,265417,0
+HTHT.US,D,20140904,000000,6.058,6.1407,5.9849,6.037,566905,0
+HTHT.US,D,20140905,000000,6.0036,6.0439,5.9801,5.9989,203948,0
+HTHT.US,D,20140908,000000,5.9777,6.0226,5.9353,6.0036,417623,0
+HTHT.US,D,20140909,000000,6.025,6.037,5.9518,5.9682,356417,0
+HTHT.US,D,20140910,000000,5.9163,6.0156,5.9163,5.992,267471,0
+HTHT.US,D,20140911,000000,5.9658,6.0226,5.9518,5.9944,234636,0
+HTHT.US,D,20140912,000000,6.0131,6.0933,5.9752,6.0274,289245,0
+HTHT.US,D,20140915,000000,5.9658,6.0226,5.8455,5.9328,689123,0
+HTHT.US,D,20140916,000000,5.9093,5.9564,5.8737,5.9564,254279,0
+HTHT.US,D,20140917,000000,5.9471,6.0747,5.9471,6.0486,293426,0
+HTHT.US,D,20140918,000000,6.1361,6.143,6.079,6.1028,278919,0
+HTHT.US,D,20140919,000000,6.1263,6.1642,5.9658,6.0983,976886,0
+HTHT.US,D,20140922,000000,6.058,6.0983,5.921,6.0036,938040,0
+HTHT.US,D,20140923,000000,5.9707,6.0788,5.9435,6.0204,303455,0
+HTHT.US,D,20140924,000000,6.0534,6.2234,6.0323,6.1785,413597,0
+HTHT.US,D,20140925,000000,6.1288,6.2282,6.079,6.1171,842920,0
+HTHT.US,D,20140926,000000,6.1196,6.1835,6.1196,6.169,209238,0
+HTHT.US,D,20140929,000000,6.0673,6.1407,6.0109,6.0888,309892,0
+HTHT.US,D,20140930,000000,6.0864,6.1361,6.0323,6.0864,273182,0
+HTHT.US,D,20141001,000000,6.0323,6.0653,5.9163,5.9777,325435,0
+HTHT.US,D,20141002,000000,6.0061,6.0629,5.9422,6.025,247705,0
+HTHT.US,D,20141003,000000,6.0933,6.1336,6.0204,6.0439,191972,0
+HTHT.US,D,20141006,000000,6.0958,6.1618,6.0298,6.0486,147578,0
+HTHT.US,D,20141007,000000,6.0036,6.0439,5.9635,5.992,90237,0
+HTHT.US,D,20141008,000000,6.0323,6.1263,5.6639,6.1126,165254,0
+HTHT.US,D,20141009,000000,5.9897,6.0816,5.8431,5.881,171522,0
+HTHT.US,D,20141010,000000,5.883,5.946,5.7817,5.8123,263945,0
+HTHT.US,D,20141013,000000,5.7817,5.8172,5.7251,5.7605,459435,0
+HTHT.US,D,20141014,000000,5.7842,5.9047,5.7015,5.8527,216459,0
+HTHT.US,D,20141015,000000,5.7867,5.94,5.7251,5.7909,310246,0
+HTHT.US,D,20141016,000000,5.8549,6.0061,5.7629,5.9422,538715,0
+HTHT.US,D,20141017,000000,5.8783,6.1052,5.8783,5.921,226093,0
+HTHT.US,D,20141020,000000,5.9163,5.9872,5.8527,5.9777,147649,0
+HTHT.US,D,20141021,000000,6.0534,6.0993,5.9801,5.9966,137954,0
+HTHT.US,D,20141022,000000,5.9801,6.0893,5.883,6.0699,178253,0
+HTHT.US,D,20141023,000000,6.0747,6.1361,6.0036,6.1312,161443,0
+HTHT.US,D,20141024,000000,6.1052,6.1999,6.1007,6.1618,86303,0
+HTHT.US,D,20141027,000000,6.1007,6.1928,6.0558,6.1028,253808,0
+HTHT.US,D,20141028,000000,6.1666,6.3155,6.1007,6.1809,214970,0
+HTHT.US,D,20141029,000000,6.1835,6.2588,6.077,6.1759,109644,0
+HTHT.US,D,20141030,000000,6.1618,6.2966,6.1618,6.2731,191762,0
+HTHT.US,D,20141031,000000,6.3533,6.5307,6.3086,6.4929,499980,0
+HTHT.US,D,20141103,000000,6.4667,6.6435,6.4166,6.6036,524340,0
+HTHT.US,D,20141104,000000,6.5281,6.6581,6.4714,6.5966,253305,0
+HTHT.US,D,20141105,000000,6.5918,6.7028,6.4146,6.6084,336928,0
+HTHT.US,D,20141106,000000,6.6415,6.6415,6.2731,6.3086,231754,0
+HTHT.US,D,20141107,000000,6.384,6.3887,6.1738,6.3793,136350,0
+HTHT.US,D,20141110,000000,6.4241,6.4504,6.2636,6.3793,217622,0
+HTHT.US,D,20141111,000000,6.3768,6.4217,6.285,6.3887,124984,0
+HTHT.US,D,20141112,000000,6.5398,6.5847,6.2377,6.5139,333617,0
+HTHT.US,D,20141113,000000,6.2588,6.4714,5.9163,6.1598,810235,0
+HTHT.US,D,20141114,000000,6.079,6.0958,5.9163,6.0013,678533,0
+HTHT.US,D,20141117,000000,5.9353,6.0036,5.9186,5.9422,529102,0
+HTHT.US,D,20141118,000000,5.9163,6.1999,5.822,5.8737,831782,0
+HTHT.US,D,20141119,000000,5.8291,5.8549,5.7394,5.7817,518356,0
+HTHT.US,D,20141120,000000,5.7227,5.751,5.6946,5.7107,931429,0
+HTHT.US,D,20141121,000000,5.7723,5.8267,5.732,5.7653,561147,0
+HTHT.US,D,20141124,000000,5.7579,5.9093,5.7435,5.8527,233655,0
+HTHT.US,D,20141125,000000,5.9635,6.0723,5.822,5.9328,331134,0
+HTHT.US,D,20141126,000000,5.9518,5.9682,5.8386,5.9258,198785,0
+HTHT.US,D,20141128,000000,5.9422,5.9518,5.8856,5.8975,89024,0
+HTHT.US,D,20141201,000000,5.8927,5.9023,5.5927,5.6024,362318,0
+HTHT.US,D,20141202,000000,5.6519,5.6519,5.3687,5.4296,1064720,0
+HTHT.US,D,20141203,000000,5.4321,5.5974,5.4321,5.5267,478235,0
+HTHT.US,D,20141204,000000,5.444,5.6305,5.4369,5.5526,357972,0
+HTHT.US,D,20141205,000000,5.5573,5.5789,5.4628,5.4794,582257,0
+HTHT.US,D,20141208,000000,5.4843,5.5077,5.399,5.4628,492169,0
+HTHT.US,D,20141209,000000,5.3308,5.5112,5.3308,5.4534,230121,0
+HTHT.US,D,20141210,000000,5.4321,5.5454,5.3424,5.3824,353651,0
+HTHT.US,D,20141211,000000,5.607,5.607,5.4111,5.4605,897173,0
+HTHT.US,D,20141212,000000,5.4086,5.4748,5.4086,5.4416,298297,0
+HTHT.US,D,20141215,000000,5.5029,5.7299,5.5029,5.6684,1471492,0
+HTHT.US,D,20141216,000000,5.6684,5.6946,5.5526,5.5881,701181,0
+HTHT.US,D,20141217,000000,5.5692,5.7394,5.4982,5.6212,271986,0
+HTHT.US,D,20141218,000000,5.6142,5.7251,5.6142,5.6753,289096,0
+HTHT.US,D,20141219,000000,5.704,5.7299,5.6424,5.6684,234596,0
+HTHT.US,D,20141222,000000,5.7156,5.9023,5.6848,5.7201,661254,0
+HTHT.US,D,20141223,000000,5.7156,5.8029,5.6946,5.7227,628041,0
+HTHT.US,D,20141224,000000,5.7156,5.7557,5.6803,5.7132,1855045,0
+HTHT.US,D,20141226,000000,5.744,5.8101,5.6848,5.7867,429809,0
+HTHT.US,D,20141229,000000,5.7867,5.9897,5.7653,5.9732,382714,0
+HTHT.US,D,20141230,000000,5.9328,6.0085,5.7933,5.9872,822005,0
+HTHT.US,D,20141231,000000,6.0226,6.2493,5.9542,6.2067,727680,0
+HTHT.US,D,20150102,000000,6.143,6.2588,5.8856,5.9047,297685,0
+HTHT.US,D,20150105,000000,5.8669,5.8927,5.718,5.7772,598233,0
+HTHT.US,D,20150106,000000,5.7723,5.7887,5.5197,5.5881,308362,0
+HTHT.US,D,20150107,000000,5.6684,5.6753,5.4938,5.5407,324932,0
+HTHT.US,D,20150108,000000,5.5692,5.6118,5.3943,5.4628,430036,0
+HTHT.US,D,20150109,000000,5.4748,5.4748,5.3448,5.3824,262888,0
+HTHT.US,D,20150112,000000,5.3283,5.3732,5.3,5.3567,272996,0
+HTHT.US,D,20150113,000000,5.4016,5.4275,5.3472,5.3824,246703,0
+HTHT.US,D,20150114,000000,5.3119,5.3614,5.2056,5.2526,260064,0
+HTHT.US,D,20150115,000000,5.2337,5.3,5.0942,5.0992,233197,0
+HTHT.US,D,20150116,000000,5.0897,5.3661,5.047,5.2904,672174,0
+HTHT.US,D,20150120,000000,5.2387,5.3,4.9881,5.0284,894811,0
+HTHT.US,D,20150121,000000,5.0424,5.0424,4.8487,4.8915,658123,0
+HTHT.US,D,20150122,000000,4.9552,5.1321,4.9057,5.0992,242580,0
+HTHT.US,D,20150123,000000,5.1205,5.1392,5.0402,5.078,484627,0
+HTHT.US,D,20150126,000000,5.0613,5.137,5.0482,5.078,447071,0
+HTHT.US,D,20150127,000000,5.0353,5.1181,5.0001,5.078,258786,0
+HTHT.US,D,20150128,000000,5.0662,5.0759,5.0194,5.0402,220430,0
+HTHT.US,D,20150129,000000,5.0353,5.1465,4.9457,5.1017,319484,0
+HTHT.US,D,20150130,000000,5.0805,5.1889,5.0757,5.1252,241606,0
+HTHT.US,D,20150202,000000,5.1392,5.2312,5.0805,5.1961,495134,0
+HTHT.US,D,20150203,000000,5.2597,5.4962,5.1913,5.3802,330904,0
+HTHT.US,D,20150204,000000,5.3824,5.4321,5.2267,5.2337,329991,0
+HTHT.US,D,20150205,000000,5.286,5.3213,5.2414,5.2548,288820,0
+HTHT.US,D,20150206,000000,5.2409,5.3,5.2318,5.2621,97071,0
+HTHT.US,D,20150209,000000,5.2197,5.2778,5.1534,5.2337,209469,0
+HTHT.US,D,20150210,000000,5.2835,5.307,5.2387,5.2573,68448,0
+HTHT.US,D,20150211,000000,5.2691,5.2835,5.1747,5.2432,145901,0
+HTHT.US,D,20150212,000000,5.2975,5.2975,5.1653,5.1961,124312,0
+HTHT.US,D,20150213,000000,5.2173,5.2219,5.1559,5.1675,138189,0
+HTHT.US,D,20150217,000000,5.1608,5.1699,5.1392,5.1416,305578,0
+HTHT.US,D,20150218,000000,5.1181,5.2267,5.0919,5.2243,164689,0
+HTHT.US,D,20150219,000000,5.2456,5.2882,5.1864,5.1983,162124,0
+HTHT.US,D,20150220,000000,5.1983,5.2456,5.1699,5.2125,263285,0
+HTHT.US,D,20150223,000000,5.1961,5.1961,5.0992,5.1583,144535,0
+HTHT.US,D,20150224,000000,5.1229,5.1864,5.1087,5.1392,179488,0
+HTHT.US,D,20150225,000000,5.1559,5.1559,4.9127,5.0589,385961,0
+HTHT.US,D,20150226,000000,5.0353,5.0638,4.9716,5.0188,811901,0
+HTHT.US,D,20150227,000000,5.0235,5.0332,4.9267,5.007,564855,0
+HTHT.US,D,20150302,000000,5.0166,5.0543,4.948,4.9552,1497576,0
+HTHT.US,D,20150303,000000,4.9552,4.9929,4.9127,4.9411,402653,0
+HTHT.US,D,20150304,000000,4.9527,4.9906,4.9151,4.9506,558468,0
+HTHT.US,D,20150305,000000,4.9218,4.981,4.9218,4.948,246843,0
+HTHT.US,D,20150306,000000,4.9741,4.9741,4.8205,4.8417,327716,0
+HTHT.US,D,20150309,000000,4.8441,4.9597,4.8325,4.8937,172746,0
+HTHT.US,D,20150310,000000,4.8819,4.9009,4.7614,4.8229,483526,0
+HTHT.US,D,20150311,000000,3.6257,4.3741,3.6257,4.2677,2331679,0
+HTHT.US,D,20150312,000000,4.2844,4.3504,4.1355,4.1923,1306198,0
+HTHT.US,D,20150313,000000,4.1687,4.2514,4.138,4.2418,696496,0
+HTHT.US,D,20150316,000000,4.2418,4.2582,4.1617,4.1898,163855,0
+HTHT.US,D,20150317,000000,4.197,4.2725,4.1663,4.1874,342958,0
+HTHT.US,D,20150318,000000,4.1992,4.2725,4.1874,4.2301,725709,0
+HTHT.US,D,20150319,000000,4.1992,4.2514,4.1214,4.1263,1094498,0
+HTHT.US,D,20150320,000000,4.152,4.2868,4.152,4.2514,644845,0
+HTHT.US,D,20150323,000000,4.2466,4.3408,4.2371,4.3223,1880332,0
+HTHT.US,D,20150324,000000,4.3198,4.4852,4.3173,4.4212,439916,0
+HTHT.US,D,20150325,000000,4.4144,4.5629,4.407,4.4898,2115744,0
+HTHT.US,D,20150326,000000,4.5655,4.6055,4.5038,4.5463,1123290,0
+HTHT.US,D,20150327,000000,4.5655,4.6481,4.5231,4.6172,997534,0
+HTHT.US,D,20150330,000000,4.6577,4.7993,4.6055,4.7403,1166474,0
+HTHT.US,D,20150331,000000,4.7354,4.7354,4.6197,4.6528,894728,0
+HTHT.US,D,20150401,000000,4.667,4.6955,4.5936,4.6433,437376,0
+HTHT.US,D,20150402,000000,4.6738,4.8392,4.6528,4.7756,878983,0
+HTHT.US,D,20150406,000000,4.8229,4.8584,4.7732,4.7921,362854,0
+HTHT.US,D,20150407,000000,4.7993,4.8345,4.7378,4.7427,377337,0
+HTHT.US,D,20150408,000000,4.7732,4.9244,4.7732,4.8915,2079335,0
+HTHT.US,D,20150409,000000,4.9127,5.0757,4.9032,5.0307,1311200,0
+HTHT.US,D,20150410,000000,5.0095,5.014,4.8325,4.884,565668,0
+HTHT.US,D,20150413,000000,4.9057,4.9457,4.8132,4.8417,837493,0
+HTHT.US,D,20150414,000000,4.83,4.9057,4.7876,4.9032,430176,0
+HTHT.US,D,20150415,000000,4.9218,5.144,4.9057,5.137,615875,0
+HTHT.US,D,20150416,000000,5.144,5.2585,5.0885,5.2078,706583,0
+HTHT.US,D,20150417,000000,5.1534,5.1653,5.0235,5.0638,934027,0
+HTHT.US,D,20150420,000000,5.1583,5.3164,5.1274,5.2573,625897,0
+HTHT.US,D,20150421,000000,5.3189,5.3824,5.2636,5.3095,620448,0
+HTHT.US,D,20150422,000000,5.3237,5.3448,5.2716,5.3237,189824,0
+HTHT.US,D,20150423,000000,5.3707,5.4912,5.2975,5.4559,670248,0
+HTHT.US,D,20150424,000000,5.4938,5.5669,5.4488,5.5267,472716,0
+HTHT.US,D,20150427,000000,5.5551,5.744,5.5454,5.6353,1743150,0
+HTHT.US,D,20150428,000000,5.6472,5.6684,5.399,5.4394,470140,0
+HTHT.US,D,20150429,000000,5.4111,5.4605,5.3213,5.3472,579214,0
+HTHT.US,D,20150430,000000,5.3237,5.3943,5.2904,5.3189,409853,0
+HTHT.US,D,20150501,000000,5.3308,5.399,5.2009,5.3399,333641,0
+HTHT.US,D,20150504,000000,5.3308,5.425,5.2835,5.3661,313315,0
+HTHT.US,D,20150505,000000,5.3213,5.3283,5.2432,5.3139,222286,0
+HTHT.US,D,20150506,000000,5.3247,5.3247,5.1321,5.177,403883,0
+HTHT.US,D,20150507,000000,5.1983,5.2219,5.1087,5.1889,146268,0
+HTHT.US,D,20150508,000000,5.2503,5.2765,5.1724,5.2312,88493,0
+HTHT.US,D,20150511,000000,5.2481,5.3095,5.2173,5.2337,179947,0
+HTHT.US,D,20150512,000000,5.21,5.2125,5.1037,5.1346,222097,0
+HTHT.US,D,20150513,000000,5.1321,5.2337,5.0613,5.0805,341682,0
+HTHT.US,D,20150514,000000,5.1252,5.2291,4.8205,4.863,637224,0
+HTHT.US,D,20150515,000000,5.6684,5.928,5.2197,5.8455,1711296,0
+HTHT.US,D,20150518,000000,5.8455,5.9911,5.7867,5.8669,1152442,0
+HTHT.US,D,20150519,000000,5.9047,6.0509,5.8359,5.8431,866657,0
+HTHT.US,D,20150520,000000,5.8621,5.9304,5.8549,5.8737,338722,0
+HTHT.US,D,20150521,000000,5.8737,5.9587,5.8196,5.8927,511472,0
+HTHT.US,D,20150522,000000,5.907,6.0699,5.8999,6.025,395458,0
+HTHT.US,D,20150526,000000,5.9989,6.4479,5.9989,6.3602,1528818,0
+HTHT.US,D,20150527,000000,6.3815,6.3815,6.1171,6.2044,590225,0
+HTHT.US,D,20150528,000000,6.1738,6.221,6.0179,6.1101,806037,0
+HTHT.US,D,20150529,000000,6.1243,6.1312,5.822,5.8527,874748,0
+HTHT.US,D,20150601,000000,5.9707,6.2493,5.8761,6.1312,1314347,0
+HTHT.US,D,20150602,000000,6.1288,6.3533,6.1147,6.3438,1146255,0
+HTHT.US,D,20150603,000000,6.3652,6.3696,6.2447,6.3012,1042838,0
+HTHT.US,D,20150604,000000,6.2611,6.3696,6.221,6.3415,473789,0
+HTHT.US,D,20150605,000000,6.3438,6.3768,6.2564,6.3509,450077,0
+HTHT.US,D,20150608,000000,6.2588,6.3581,6.1312,6.143,406467,0
+HTHT.US,D,20150609,000000,6.1147,6.1147,5.9564,5.9966,347609,0
+HTHT.US,D,20150610,000000,5.9732,6.3768,5.94,6.3509,1498257,0
+HTHT.US,D,20150611,000000,6.4266,6.953,6.3345,6.8541,5567629,0
+HTHT.US,D,20150612,000000,6.7949,7.317,6.7925,7.2956,2136070,0
+HTHT.US,D,20150615,000000,7.232,7.2721,6.6649,6.8422,2098382,0
+HTHT.US,D,20150616,000000,6.762,6.8211,6.6793,6.736,811665,0
+HTHT.US,D,20150617,000000,6.7714,7.0195,6.6133,6.6649,1034797,0
+HTHT.US,D,20150618,000000,6.5918,6.6415,6.5163,6.5233,500041,0
+HTHT.US,D,20150619,000000,6.4929,6.5424,6.3485,6.3485,468284,0
+HTHT.US,D,20150622,000000,6.3887,6.5114,6.1525,6.169,965785,0
+HTHT.US,D,20150623,000000,6.2044,6.3204,6.0747,6.2756,1985439,0
+HTHT.US,D,20150624,000000,6.2469,6.2469,6.077,6.0864,798539,0
+HTHT.US,D,20150625,000000,6.0461,6.1382,5.9777,6.0534,371749,0
+HTHT.US,D,20150626,000000,5.9989,6.0653,5.8596,5.8927,619438,0
+HTHT.US,D,20150629,000000,5.7747,5.9023,5.7299,5.8054,931063,0
+HTHT.US,D,20150630,000000,5.895,5.928,5.7275,5.7675,407421,0
+HTHT.US,D,20150701,000000,5.7653,5.8149,5.6848,5.7015,433987,0
+HTHT.US,D,20150702,000000,5.7723,5.8501,5.7369,5.7747,937418,0
+HTHT.US,D,20150706,000000,5.6684,5.6684,5.2387,5.4794,1873981,0
+HTHT.US,D,20150707,000000,5.4016,5.5361,5.0942,5.1534,2293996,0
+HTHT.US,D,20150708,000000,5.0116,5.3732,4.9174,5.2078,1197808,0
+HTHT.US,D,20150709,000000,5.3542,5.7605,5.3542,5.4534,500886,0
+HTHT.US,D,20150710,000000,5.6046,5.7535,5.4394,5.4559,301884,0
+HTHT.US,D,20150713,000000,5.6024,5.6189,5.5005,5.5077,265051,0
+HTHT.US,D,20150714,000000,5.5764,5.6493,5.399,5.4178,445785,0
+HTHT.US,D,20150715,000000,5.3849,5.425,5.2173,5.2645,952923,0
+HTHT.US,D,20150716,000000,5.3399,5.5789,5.3399,5.5197,388262,0
+HTHT.US,D,20150717,000000,5.5477,5.5477,5.404,5.4321,628754,0
+HTHT.US,D,20150720,000000,5.3778,5.4676,5.281,5.3259,705812,0
+HTHT.US,D,20150721,000000,5.3189,5.5172,5.3119,5.4888,691841,0
+HTHT.US,D,20150722,000000,5.5477,5.5715,5.3802,5.3921,906085,0
+HTHT.US,D,20150723,000000,5.4203,5.4699,5.3,5.3399,911165,0
+HTHT.US,D,20150724,000000,5.3119,5.3329,4.9978,5.0448,1120750,0
+HTHT.US,D,20150727,000000,4.9527,5.1181,4.8417,5.0402,1041993,0
+HTHT.US,D,20150728,000000,5.0942,5.4581,5.0942,5.3687,794304,0
+HTHT.US,D,20150729,000000,5.3802,5.6142,5.0235,5.4628,472940,0
+HTHT.US,D,20150730,000000,5.4394,5.5361,5.4227,5.4794,443306,0
+HTHT.US,D,20150731,000000,5.4748,5.5054,5.4369,5.4699,328136,0
+HTHT.US,D,20150803,000000,5.4488,5.8242,5.4203,5.7605,826941,0
+HTHT.US,D,20150804,000000,5.7867,5.9752,5.7485,5.9047,964086,0
+HTHT.US,D,20150805,000000,5.9471,5.9707,5.822,5.921,2091187,0
+HTHT.US,D,20150806,000000,5.8975,5.9496,5.8975,5.8999,2780308,0
+HTHT.US,D,20150807,000000,5.9163,5.9471,5.7909,5.8856,693960,0
+HTHT.US,D,20150810,000000,5.9163,5.9682,5.8669,5.9518,401809,0
+HTHT.US,D,20150811,000000,5.8549,5.9587,5.6493,5.921,473302,0
+HTHT.US,D,20150812,000000,5.8336,5.8927,5.6305,5.7794,986953,0
+HTHT.US,D,20150813,000000,5.7842,5.8645,5.7107,5.8054,514434,0
+HTHT.US,D,20150814,000000,5.8786,5.8786,5.7747,5.8336,483105,0
+HTHT.US,D,20150817,000000,5.8029,5.8856,5.6046,5.6684,2001848,0
+HTHT.US,D,20150818,000000,5.9752,6.6015,5.6967,6.1928,1704621,0
+HTHT.US,D,20150819,000000,6.2258,6.4784,6.221,6.2731,1030563,0
+HTHT.US,D,20150820,000000,6.2377,6.2731,6.0179,6.0509,357774,0
+HTHT.US,D,20150821,000000,5.9989,6.1196,5.7605,5.7867,673213,0
+HTHT.US,D,20150824,000000,5.2927,5.6448,5.2927,5.6212,1016987,0
+HTHT.US,D,20150825,000000,5.6684,5.8856,5.5526,5.7107,563974,0
+HTHT.US,D,20150826,000000,5.8172,5.8172,5.6234,5.7699,1185951,0
+HTHT.US,D,20150827,000000,5.8242,6.24,5.8242,6.1456,1096614,0
+HTHT.US,D,20150828,000000,6.0933,6.2423,5.9897,6.0391,538991,0
+HTHT.US,D,20150831,000000,6.0204,6.1407,5.9448,6.058,1388340,0
+HTHT.US,D,20150901,000000,5.9448,6.2023,5.9448,6.0226,653307,0
+HTHT.US,D,20150902,000000,6.0838,6.0864,5.9752,6.0414,643151,0
+HTHT.US,D,20150903,000000,6.058,6.1288,6.0226,6.0558,292152,0
+HTHT.US,D,20150904,000000,5.9682,6.1382,5.9682,6.0534,330252,0
+HTHT.US,D,20150908,000000,6.2493,6.2493,6.0179,6.0486,590645,0
+HTHT.US,D,20150909,000000,6.1361,6.1361,6.0061,6.037,258700,0
+HTHT.US,D,20150910,000000,6.0156,6.0838,6.0156,6.058,205778,0
+HTHT.US,D,20150911,000000,6.0486,6.1759,6.0345,6.1715,762127,0
+HTHT.US,D,20150914,000000,6.143,6.1715,5.9752,6.0345,467014,0
+HTHT.US,D,20150915,000000,6.0274,6.1618,5.9587,6.1147,2799539,0
+HTHT.US,D,20150916,000000,6.1525,6.1879,6.0226,6.0629,671942,0
+HTHT.US,D,20150917,000000,6.0274,6.143,6.0156,6.0298,522355,0
+HTHT.US,D,20150918,000000,5.9564,6.079,5.5974,5.628,1061050,0
+HTHT.US,D,20150921,000000,5.6728,5.9258,5.5904,5.9093,329406,0
+HTHT.US,D,20150922,000000,5.8242,5.9304,5.7909,5.8123,327716,0
+HTHT.US,D,20150923,000000,5.7933,6.0888,5.744,6.0036,601212,0
+HTHT.US,D,20150924,000000,5.9564,6.0274,5.9496,5.9682,400521,0
+HTHT.US,D,20150925,000000,6.0933,6.0933,5.9023,5.9047,342536,0
+HTHT.US,D,20150928,000000,5.8527,5.8527,5.5692,5.6046,653147,0
+HTHT.US,D,20150929,000000,5.6234,5.7605,5.5881,5.7605,244303,0
+HTHT.US,D,20150930,000000,5.7933,5.8383,5.7275,5.7463,610548,0
+HTHT.US,D,20151001,000000,5.7463,5.822,5.7132,5.7653,178253,0
+HTHT.US,D,20151002,000000,5.7345,5.9047,5.7251,5.881,562278,0
+HTHT.US,D,20151005,000000,5.9047,6.2493,5.7983,6.2258,512046,0
+HTHT.US,D,20151006,000000,6.1999,6.2352,6.0958,6.1952,182488,0
+HTHT.US,D,20151007,000000,6.2893,6.299,6.0747,6.1382,458543,0
+HTHT.US,D,20151008,000000,6.2588,6.313,6.1407,6.2539,864167,0
+HTHT.US,D,20151009,000000,6.2636,6.5636,6.2636,6.5209,248117,0
+HTHT.US,D,20151012,000000,6.5468,6.5636,6.4052,6.4714,256564,0
+HTHT.US,D,20151013,000000,6.4217,6.4407,6.3652,6.3912,425524,0
+HTHT.US,D,20151014,000000,6.3934,6.6484,6.2707,6.3602,609278,0
+HTHT.US,D,20151015,000000,6.4169,6.6415,6.2776,6.6296,411548,0
+HTHT.US,D,20151016,000000,6.6649,6.8422,6.5918,6.7501,463204,0
+HTHT.US,D,20151019,000000,6.7052,6.7541,6.4123,6.7147,376414,0
+HTHT.US,D,20151020,000000,6.6936,6.7995,6.5517,6.651,403927,0
+HTHT.US,D,20151021,000000,6.618,6.6674,6.509,6.5328,247693,0
+HTHT.US,D,20151022,000000,6.5895,6.7855,6.3108,6.7122,319665,0
+HTHT.US,D,20151023,000000,6.7784,7.0855,6.7122,7.0595,812932,0
+HTHT.US,D,20151026,000000,7.0265,7.0759,6.9554,7.0381,2008199,0
+HTHT.US,D,20151027,000000,6.9979,7.0476,6.8422,6.9698,307814,0
+HTHT.US,D,20151028,000000,6.9957,6.9957,6.8162,6.9554,313315,0
+HTHT.US,D,20151029,000000,6.9131,6.9225,6.8162,6.8612,127021,0
+HTHT.US,D,20151030,000000,6.906,6.9487,6.8492,6.9249,116436,0
+HTHT.US,D,20151102,000000,6.9106,7.1566,6.8044,7.0595,518352,0
+HTHT.US,D,20151103,000000,7.0644,7.0855,6.8092,6.8966,350153,0
+HTHT.US,D,20151104,000000,6.9487,7.1092,6.9487,7.0405,314960,0
+HTHT.US,D,20151105,000000,7.0738,7.1706,6.8704,6.9389,241338,0
+HTHT.US,D,20151106,000000,6.9177,7.1116,6.3768,7.069,164281,0
+HTHT.US,D,20151109,000000,7.0781,7.2981,7.0313,7.0855,659121,0
+HTHT.US,D,20151110,000000,7.0997,7.0997,6.384,6.8918,443306,0
+HTHT.US,D,20151111,000000,7.3216,7.3216,6.8895,6.9648,1682607,0
+HTHT.US,D,20151112,000000,6.9013,7.3357,6.8659,7.2698,1857469,0
+HTHT.US,D,20151113,000000,7.2507,7.2507,6.6084,6.6296,900155,0
+HTHT.US,D,20151116,000000,6.6036,6.7122,6.3934,6.6601,592341,0
+HTHT.US,D,20151117,000000,6.6438,6.7641,6.5114,6.717,963240,0
+HTHT.US,D,20151118,000000,6.7428,6.8821,6.606,6.6133,326870,0
+HTHT.US,D,20151119,000000,6.6625,6.802,6.5966,6.7241,424670,0
+HTHT.US,D,20151120,000000,6.7784,6.8278,6.6957,6.7452,332371,0
+HTHT.US,D,20151123,000000,6.7266,6.9626,6.7266,6.8211,671097,0
+HTHT.US,D,20151124,000000,6.7546,6.8114,6.651,6.7925,434836,0
+HTHT.US,D,20151125,000000,6.7925,6.9673,6.7409,6.8162,540685,0
+HTHT.US,D,20151127,000000,6.7738,6.802,6.6581,6.7122,157930,0
+HTHT.US,D,20151130,000000,6.7122,6.7384,6.5281,6.736,1077986,0
+HTHT.US,D,20151201,000000,6.7311,7.1068,6.639,7.0452,1333117,0
+HTHT.US,D,20151202,000000,7.0428,7.0452,6.8938,7.0027,1043589,0
+HTHT.US,D,20151203,000000,7.0452,7.0452,6.7889,6.8635,492805,0
+HTHT.US,D,20151204,000000,6.8492,7.1822,6.8492,7.1633,848499,0
+HTHT.US,D,20151207,000000,7.1706,7.2436,6.9013,7.0003,1312128,0
+HTHT.US,D,20151208,000000,6.9177,7.083,6.8966,7.0619,344908,0
+HTHT.US,D,20151209,000000,7.0405,7.1092,7.0076,7.0807,1147844,0
+HTHT.US,D,20151210,000000,7.0949,7.1092,6.9151,7.0099,616052,0
+HTHT.US,D,20151211,000000,6.9106,6.9817,6.8422,6.8659,703696,0
+HTHT.US,D,20151214,000000,6.7714,6.9389,6.7122,6.8966,412575,0
+HTHT.US,D,20151215,000000,6.9626,7.017,6.8468,6.9648,1282490,0
+HTHT.US,D,20151216,000000,7.0076,7.0855,7.0052,7.0265,613507,0
+HTHT.US,D,20151217,000000,7.0476,7.0619,6.8422,6.9151,832833,0
+HTHT.US,D,20151218,000000,6.9249,7.0381,6.906,6.984,619858,0
+HTHT.US,D,20151221,000000,6.9933,7.0405,6.9506,6.9743,550847,0
+HTHT.US,D,20151222,000000,7.0099,7.0807,6.9673,7.0428,847972,0
+HTHT.US,D,20151223,000000,7.0619,7.7939,7.0381,7.7681,2464628,0
+HTHT.US,D,20151224,000000,7.7375,7.7916,7.46,7.664,1292560,0
+HTHT.US,D,20151228,000000,7.7942,7.9318,7.6665,7.8449,574308,0
+HTHT.US,D,20151229,000000,7.8353,7.9414,7.6713,7.7846,940119,0
+HTHT.US,D,20151230,000000,7.7726,7.7967,7.5097,7.5459,338533,0
+HTHT.US,D,20151231,000000,7.5123,7.6688,7.5097,7.5362,182978,0
+HTHT.US,D,20160104,000000,7.3506,7.382,7.018,7.2879,976548,0
+HTHT.US,D,20160105,000000,7.3074,7.5194,7.283,7.4062,670450,0
+HTHT.US,D,20160106,000000,7.2737,7.4315,7.235,7.3771,549453,0
+HTHT.US,D,20160107,000000,7.1843,7.3506,7.0662,7.1965,508603,0
+HTHT.US,D,20160108,000000,7.2688,7.5097,7.0855,7.1167,430720,0
+HTHT.US,D,20160111,000000,7.1459,7.3049,6.3262,6.3454,1353700,0
+HTHT.US,D,20160112,000000,6.3887,6.6225,6.2898,6.5912,355325,0
+HTHT.US,D,20160113,000000,6.6346,6.6926,6.4127,6.4731,659748,0
+HTHT.US,D,20160114,000000,6.5191,6.7081,6.3525,6.4346,443727,0
+HTHT.US,D,20160115,000000,6.2633,6.3214,6.1283,6.2659,603014,0
+HTHT.US,D,20160119,000000,6.3863,6.4706,6.1863,6.4395,1304936,0
+HTHT.US,D,20160120,000000,6.2947,6.618,6.2151,6.5673,1286828,0
+HTHT.US,D,20160121,000000,6.6131,6.7384,6.5068,6.5912,698351,0
+HTHT.US,D,20160122,000000,6.6756,6.6975,6.3984,6.6564,382682,0
+HTHT.US,D,20160125,000000,6.6131,6.9722,6.6046,6.755,650392,0
+HTHT.US,D,20160126,000000,6.7648,6.8541,6.6635,6.7576,200896,0
+HTHT.US,D,20160127,000000,6.7214,6.8902,6.6057,6.7745,621554,0
+HTHT.US,D,20160128,000000,6.8492,6.9384,6.7539,6.8297,324606,0
+HTHT.US,D,20160129,000000,6.8589,6.8999,6.3214,6.6901,410324,0
+HTHT.US,D,20160201,000000,6.6517,6.6756,6.5453,6.618,176338,0
+HTHT.US,D,20160202,000000,6.5912,6.7721,6.3575,6.3912,314413,0
+HTHT.US,D,20160203,000000,6.4466,6.502,6.2008,6.4634,253148,0
+HTHT.US,D,20160204,000000,6.4562,6.6346,6.4443,6.572,557689,0
+HTHT.US,D,20160205,000000,6.5503,6.7069,6.4466,6.6249,2310009,0
+HTHT.US,D,20160208,000000,6.5311,6.6467,6.2743,6.3887,2790520,0
+HTHT.US,D,20160209,000000,6.3283,6.7263,6.2297,6.3165,410620,0
+HTHT.US,D,20160210,000000,6.379,6.6153,6.1959,6.1984,128650,0
+HTHT.US,D,20160211,000000,6.1839,6.2681,6.1598,6.2054,294078,0
+HTHT.US,D,20160212,000000,6.2731,6.4853,6.1765,6.2681,694957,0
+HTHT.US,D,20160216,000000,6.4057,6.6118,6.2562,6.3648,530624,0
+HTHT.US,D,20160217,000000,6.4127,6.6298,6.4127,6.5864,613331,0
+HTHT.US,D,20160218,000000,6.5888,6.6225,6.4926,6.5335,255259,0
+HTHT.US,D,20160219,000000,6.56,6.6443,6.5116,6.5814,515241,0
+HTHT.US,D,20160222,000000,6.6298,6.9819,6.6082,6.8468,2271154,0
+HTHT.US,D,20160223,000000,6.7937,6.9648,6.719,6.7431,1222584,0
+HTHT.US,D,20160224,000000,6.6998,6.9264,6.6298,6.7479,598795,0
+HTHT.US,D,20160225,000000,6.7239,6.8347,6.6975,6.755,340483,0
+HTHT.US,D,20160226,000000,6.7842,6.8615,6.7384,6.7503,329295,0
+HTHT.US,D,20160229,000000,6.7431,6.8165,6.7239,6.7529,260699,0
+HTHT.US,D,20160301,000000,6.8204,6.9384,6.7069,6.9312,267352,0
+HTHT.US,D,20160302,000000,6.9722,7.1146,6.8274,7.0325,776762,0
+HTHT.US,D,20160303,000000,6.9916,7.0926,6.9239,6.9576,240027,0
+HTHT.US,D,20160304,000000,6.9626,7.4182,6.8034,7.2567,757929,0
+HTHT.US,D,20160307,000000,7.2011,7.3146,7.0348,7.0807,590861,0
+HTHT.US,D,20160308,000000,7.0156,7.1796,6.8781,6.8854,462040,0
+HTHT.US,D,20160309,000000,6.842,7.0156,6.8383,6.9698,246175,0
+HTHT.US,D,20160310,000000,6.9916,7.1023,6.9216,6.9458,217848,0
+HTHT.US,D,20160311,000000,7.2084,7.6231,7.0759,7.6112,1141881,0
+HTHT.US,D,20160314,000000,7.5508,7.8876,7.4037,7.8401,1043436,0
+HTHT.US,D,20160315,000000,7.8256,7.8256,7.587,7.6931,565169,0
+HTHT.US,D,20160316,000000,7.6545,7.7703,7.2856,7.7245,469723,0
+HTHT.US,D,20160317,000000,7.6425,8.3922,7.3387,8.3271,1609946,0
+HTHT.US,D,20160318,000000,8.2981,8.6549,8.2692,8.6381,1639233,0
+HTHT.US,D,20160321,000000,8.6381,8.6381,8.3656,8.4885,841597,0
+HTHT.US,D,20160322,000000,8.4982,8.5874,8.4309,8.544,876769,0
+HTHT.US,D,20160323,000000,8.5055,8.6187,8.4331,8.4839,542821,0
+HTHT.US,D,20160324,000000,8.4357,8.5343,8.4283,8.4982,248073,0
+HTHT.US,D,20160328,000000,8.4982,8.6187,8.4982,8.5683,340791,0
+HTHT.US,D,20160329,000000,8.5465,8.6162,8.4669,8.5586,1428263,0
+HTHT.US,D,20160330,000000,8.6502,9.2787,8.6237,9.0914,1110730,0
+HTHT.US,D,20160331,000000,9.1081,9.2787,9.0743,9.2118,821377,0
+HTHT.US,D,20160401,000000,9.1011,9.1444,8.8093,8.8577,1679770,0
+HTHT.US,D,20160404,000000,8.9129,9.0021,8.749,8.7802,714624,0
+HTHT.US,D,20160405,000000,8.7344,8.8345,8.6406,8.7899,781962,0
+HTHT.US,D,20160406,000000,8.8212,8.9177,8.7778,8.8986,279615,0
+HTHT.US,D,20160407,000000,8.8961,9.0817,8.8961,8.99,319200,0
+HTHT.US,D,20160408,000000,9.0576,9.1372,8.9925,9.0986,649975,0
+HTHT.US,D,20160411,000000,9.1372,9.1739,9.0936,9.1059,1430065,0
+HTHT.US,D,20160412,000000,9.1444,9.2381,9.0262,9.0358,2008121,0
+HTHT.US,D,20160413,000000,9.1998,9.2574,9.1034,9.1636,1020606,0
+HTHT.US,D,20160414,000000,9.2022,9.2671,9.0189,9.0334,674483,0
+HTHT.US,D,20160415,000000,8.9973,9.0382,8.8743,8.9346,549367,0
+HTHT.US,D,20160418,000000,8.9876,8.9876,8.8528,8.8864,603669,0
+HTHT.US,D,20160419,000000,8.8792,8.9324,8.8188,8.9177,957162,0
+HTHT.US,D,20160420,000000,8.9395,9.1011,8.8259,8.8454,740658,0
+HTHT.US,D,20160421,000000,8.8309,8.9103,8.6959,8.7923,1441934,0
+HTHT.US,D,20160422,000000,8.7441,8.8212,8.5586,8.6934,475426,0
+HTHT.US,D,20160425,000000,8.6502,8.6549,8.5175,8.5562,417578,0
+HTHT.US,D,20160426,000000,8.544,8.7273,8.5226,8.6598,517593,0
+HTHT.US,D,20160427,000000,8.6309,8.9116,8.5622,8.6454,442552,0
+HTHT.US,D,20160428,000000,8.6044,8.749,8.5996,8.6983,453124,0
+HTHT.US,D,20160429,000000,8.7201,8.7659,8.5754,8.6959,236665,0
+HTHT.US,D,20160502,000000,8.7344,8.7344,8.6479,8.7176,211654,0
+HTHT.US,D,20160503,000000,8.6237,8.6959,8.5104,8.6237,399890,0
+HTHT.US,D,20160504,000000,8.5899,8.698,8.5537,8.5996,392471,0
+HTHT.US,D,20160505,000000,8.4381,8.5754,8.3439,8.5343,428638,0
+HTHT.US,D,20160506,000000,8.4909,8.5825,8.2598,8.361,562546,0
+HTHT.US,D,20160509,000000,8.3561,8.5319,8.3345,8.4404,663031,0
+HTHT.US,D,20160510,000000,8.4451,8.6669,8.4451,8.6406,421313,0
+HTHT.US,D,20160511,000000,8.6357,8.684,8.3922,8.4499,431179,0
+HTHT.US,D,20160512,000000,8.9684,9.4473,8.3368,8.4283,3443345,0
+HTHT.US,D,20160513,000000,8.4862,8.6162,8.0571,8.1751,1438073,0
+HTHT.US,D,20160516,000000,8.221,8.4115,7.8762,8.3464,2107706,0
+HTHT.US,D,20160517,000000,8.2788,8.3318,8.0498,8.0762,1343733,0
+HTHT.US,D,20160518,000000,8.0283,8.4211,7.8835,8.3922,1974776,0
+HTHT.US,D,20160519,000000,8.2933,8.3221,8.0426,8.0426,425260,0
+HTHT.US,D,20160520,000000,8.1245,8.245,8.0835,8.144,585768,0
+HTHT.US,D,20160523,000000,8.1606,8.2259,7.9343,7.9582,731816,0
+HTHT.US,D,20160524,000000,8.0209,8.2621,8.0193,8.2571,1928090,0
+HTHT.US,D,20160525,000000,8.3704,8.3728,8.1133,8.1537,369280,0
+HTHT.US,D,20160526,000000,8.1992,8.1992,7.9293,8.0065,606287,0
+HTHT.US,D,20160527,000000,7.9824,8.1594,7.9824,8.0304,383321,0
+HTHT.US,D,20160531,000000,8.0713,8.1848,7.9944,8.1777,1309599,0
+HTHT.US,D,20160601,000000,8.1148,8.3874,8.0788,8.3151,1979440,0
+HTHT.US,D,20160602,000000,8.2595,8.3728,8.062,8.2234,2196694,0
+HTHT.US,D,20160603,000000,8.2137,8.2401,7.8981,8.1751,979797,0
+HTHT.US,D,20160606,000000,8.2284,8.5319,8.1848,8.5104,847873,0
+HTHT.US,D,20160607,000000,8.5465,8.7996,8.544,8.6911,804367,0
+HTHT.US,D,20160608,000000,8.662,8.662,8.4115,8.426,617908,0
+HTHT.US,D,20160609,000000,8.361,8.3922,8.1463,8.1825,428464,0
+HTHT.US,D,20160610,000000,8.0693,8.3151,8.0693,8.2571,737924,0
+HTHT.US,D,20160613,000000,8.1992,8.2885,7.9824,8.0571,772160,0
+HTHT.US,D,20160614,000000,8.0668,8.1066,7.9004,7.9582,349686,0
+HTHT.US,D,20160615,000000,7.9509,8.144,7.886,8.0015,399899,0
+HTHT.US,D,20160616,000000,7.9414,8.0258,7.8665,8.0234,435612,0
+HTHT.US,D,20160617,000000,7.9872,8.0473,7.8278,7.91,460985,0
+HTHT.US,D,20160620,000000,8.0186,8.1992,7.6448,8.1293,762131,0
+HTHT.US,D,20160621,000000,8.1703,8.2788,8.1197,8.2669,506330,0
+HTHT.US,D,20160622,000000,8.2981,8.4089,8.1306,8.3487,449859,0
+HTHT.US,D,20160623,000000,8.4381,8.6766,8.0693,8.5948,669398,0
+HTHT.US,D,20160624,000000,8.1967,8.5586,8.0607,8.4065,1235792,0
+HTHT.US,D,20160627,000000,8.3561,8.402,8.1846,8.3221,1007880,0
+HTHT.US,D,20160628,000000,8.4451,8.6766,8.3221,8.5874,947607,0
+HTHT.US,D,20160629,000000,8.679,8.7948,8.5343,8.7176,814247,0
+HTHT.US,D,20160630,000000,8.761,8.7899,8.5948,8.7827,1810124,0
+HTHT.US,D,20160701,000000,8.7996,9.1201,8.479,9.0936,290507,0
+HTHT.US,D,20160705,000000,9.0625,9.1527,8.9732,9.1129,1880719,0
+HTHT.US,D,20160706,000000,9.1011,9.1081,8.7755,8.9514,1016224,0
+HTHT.US,D,20160707,000000,8.9876,9.084,8.813,8.9153,605594,0
+HTHT.US,D,20160708,000000,8.9587,9.1298,8.8045,8.8695,1056484,0
+HTHT.US,D,20160711,000000,8.9421,9.0962,8.8577,9.0828,694854,0
+HTHT.US,D,20160712,000000,9.1587,9.544,9.0986,9.542,1292594,0
+HTHT.US,D,20160713,000000,9.514,9.644,9.2623,9.3544,1095244,0
+HTHT.US,D,20160714,000000,9.3959,9.514,9.2962,9.3515,1217783,0
+HTHT.US,D,20160715,000000,9.4355,10.067,9.3039,9.735,1593434,0
+HTHT.US,D,20160718,000000,9.74,9.87,9.3319,9.552,655744,0
+HTHT.US,D,20160719,000000,9.4987,9.4987,9.2837,9.376,810177,0
+HTHT.US,D,20160720,000000,9.4167,9.4167,9.2846,9.394,448695,0
+HTHT.US,D,20160721,000000,9.376,9.4671,9.3515,9.4068,299274,0
+HTHT.US,D,20160722,000000,9.394,9.477,9.3099,9.4473,278527,0
+HTHT.US,D,20160725,000000,9.4404,9.614,9.3486,9.391,340743,0
+HTHT.US,D,20160726,000000,9.3839,9.4019,9.1421,9.207,879069,0
+HTHT.US,D,20160727,000000,9.2265,9.3388,9.0552,9.1758,265198,0
+HTHT.US,D,20160728,000000,9.1563,9.3299,9.1563,9.2885,484982,0
+HTHT.US,D,20160729,000000,9.272,9.3289,9.1612,9.2652,435945,0
+HTHT.US,D,20160801,000000,9.2846,9.3959,9.1636,9.207,551660,0
+HTHT.US,D,20160802,000000,9.1758,9.376,9.1226,9.3079,542022,0
+HTHT.US,D,20160803,000000,9.3079,9.3221,9.1948,9.2361,280617,0
+HTHT.US,D,20160804,000000,9.207,9.3079,8.9103,8.9298,721498,0
+HTHT.US,D,20160805,000000,8.966,9.1081,8.9395,9.0358,311736,0
+HTHT.US,D,20160808,000000,9.0262,9.1904,8.9684,9.0407,543128,0
+HTHT.US,D,20160809,000000,9.084,9.1878,9.0432,9.1516,302259,0
+HTHT.US,D,20160810,000000,9.1878,9.2022,9.1372,9.1636,213135,0
+HTHT.US,D,20160811,000000,9.2555,9.3251,9.2095,9.2429,332355,0
+HTHT.US,D,20160812,000000,9.2458,9.3614,9.2011,9.3584,330429,0
+HTHT.US,D,20160815,000000,9.4098,10.359,9.3309,10.338,2103422,0
+HTHT.US,D,20160816,000000,10.396,10.552,8.9853,10.104,2753405,0
+HTHT.US,D,20160817,000000,9.904,11.018,9.3999,10.526,2606342,0
+HTHT.US,D,20160818,000000,10.557,11.228,10.25,10.34,2306243,0
+HTHT.US,D,20160819,000000,10.28,10.523,10.177,10.488,384678,0
+HTHT.US,D,20160822,000000,10.414,10.488,10.264,10.48,789443,0
+HTHT.US,D,20160823,000000,10.466,10.488,10.169,10.468,261862,0
+HTHT.US,D,20160824,000000,10.47,10.694,10.432,10.572,1763764,0
+HTHT.US,D,20160825,000000,10.504,10.897,10.399,10.847,709816,0
+HTHT.US,D,20160826,000000,10.883,10.897,10.721,10.79,496128,0
+HTHT.US,D,20160829,000000,10.736,11.506,10.596,11.307,2365849,0
+HTHT.US,D,20160830,000000,11.3,11.323,10.959,10.959,847741,0
+HTHT.US,D,20160831,000000,10.95,11.068,10.761,10.761,245029,0
+HTHT.US,D,20160901,000000,10.753,10.89,10.539,10.85,539930,0
+HTHT.US,D,20160902,000000,10.938,10.938,10.775,10.883,306231,0
+HTHT.US,D,20160906,000000,10.921,11.02,10.887,10.986,662322,0
+HTHT.US,D,20160907,000000,10.955,11.001,10.837,10.926,979505,0
+HTHT.US,D,20160908,000000,10.911,11.029,10.852,10.875,379309,0
+HTHT.US,D,20160909,000000,10.924,10.999,10.668,10.701,917136,0
+HTHT.US,D,20160912,000000,10.619,11.11,10.488,11.09,1251887,0
+HTHT.US,D,20160913,000000,10.95,11.09,10.832,10.857,371597,0
+HTHT.US,D,20160914,000000,10.887,11.064,10.734,10.938,450638,0
+HTHT.US,D,20160915,000000,10.986,11.09,10.986,11.065,298671,0
+HTHT.US,D,20160916,000000,10.989,11.089,10.748,10.774,651401,0
+HTHT.US,D,20160919,000000,10.859,10.919,10.795,10.885,441636,0
+HTHT.US,D,20160920,000000,10.969,11.326,10.916,10.989,322296,0
+HTHT.US,D,20160921,000000,10.994,11.095,10.807,11.053,396838,0
+HTHT.US,D,20160922,000000,11.23,11.304,11.065,11.268,598292,0
+HTHT.US,D,20160923,000000,11.189,11.23,11.103,11.162,380959,0
+HTHT.US,D,20160926,000000,11.126,11.162,10.822,10.926,415523,0
+HTHT.US,D,20160927,000000,10.924,10.966,10.751,10.909,208022,0
+HTHT.US,D,20160928,000000,10.957,11.006,10.832,10.989,374438,0
+HTHT.US,D,20160929,000000,10.989,11.44,10.928,11.143,902996,0
+HTHT.US,D,20160930,000000,11.144,11.172,10.766,10.87,760650,0
+HTHT.US,D,20161003,000000,10.89,11.053,10.89,11.004,234797,0
+HTHT.US,D,20161004,000000,11.053,11.139,10.929,11.11,368685,0
+HTHT.US,D,20161005,000000,11.203,11.319,11.159,11.177,219399,0
+HTHT.US,D,20161006,000000,11.177,11.239,11.06,11.192,310123,0
+HTHT.US,D,20161007,000000,11.177,11.213,11.07,11.169,799517,0
+HTHT.US,D,20161010,000000,11.208,11.331,11.169,11.179,339926,0
+HTHT.US,D,20161011,000000,11.139,11.259,10.738,10.807,337184,0
+HTHT.US,D,20161012,000000,10.777,10.938,10.521,10.88,262959,0
+HTHT.US,D,20161013,000000,10.753,10.877,10.673,10.773,423669,0
+HTHT.US,D,20161014,000000,10.859,10.974,10.61,10.748,244114,0
+HTHT.US,D,20161017,000000,10.704,10.864,10.685,10.736,307781,0
+HTHT.US,D,20161018,000000,10.926,11.011,10.82,10.883,554689,0
+HTHT.US,D,20161019,000000,10.941,10.95,10.598,10.795,415264,0
+HTHT.US,D,20161020,000000,10.787,11.09,10.661,10.904,574588,0
+HTHT.US,D,20161021,000000,10.852,11.112,10.72,10.991,349510,0
+HTHT.US,D,20161024,000000,11.073,11.107,10.822,10.85,271726,0
+HTHT.US,D,20161025,000000,10.805,10.981,10.768,10.916,264015,0
+HTHT.US,D,20161026,000000,10.852,10.969,10.852,10.892,298041,0
+HTHT.US,D,20161027,000000,10.972,10.972,10.526,10.584,438923,0
+HTHT.US,D,20161028,000000,10.603,10.682,10.523,10.579,646296,0
+HTHT.US,D,20161031,000000,10.579,10.579,10.355,10.369,757842,0
+HTHT.US,D,20161101,000000,10.488,10.593,10.205,10.239,980375,0
+HTHT.US,D,20161102,000000,10.181,10.315,10.08,10.102,1381301,0
+HTHT.US,D,20161103,000000,10.07,10.359,10.05,10.145,367906,0
+HTHT.US,D,20161104,000000,10.138,10.264,10.113,10.246,268176,0
+HTHT.US,D,20161107,000000,10.364,11.029,10.328,10.947,724406,0
+HTHT.US,D,20161108,000000,10.873,11.247,10.85,11.174,937513,0
+HTHT.US,D,20161109,000000,11.036,11.307,10.058,11.259,729829,0
+HTHT.US,D,20161110,000000,11.341,11.396,10.945,10.981,647426,0
+HTHT.US,D,20161111,000000,10.901,11.278,10.901,11.164,1084477,0
+HTHT.US,D,20161114,000000,11.208,11.606,11.059,11.469,1052443,0
+HTHT.US,D,20161115,000000,11.442,11.606,10.99,11.237,1096204,0
+HTHT.US,D,20161116,000000,11.112,11.324,10.842,10.966,590551,0
+HTHT.US,D,20161117,000000,11.001,11.068,10.8,10.827,356895,0
+HTHT.US,D,20161118,000000,10.822,11.15,10.691,11.095,357547,0
+HTHT.US,D,20161121,000000,11.083,11.233,10.936,11.042,287624,0
+HTHT.US,D,20161122,000000,11.09,11.09,11.011,11.06,276456,0
+HTHT.US,D,20161123,000000,10.909,11.018,10.825,10.957,635695,0
+HTHT.US,D,20161125,000000,10.999,11.346,10.953,11.343,531754,0
+HTHT.US,D,20161128,000000,11.331,12.514,11.304,12.332,2619064,0
+HTHT.US,D,20161129,000000,12.391,12.657,12.361,12.541,1296634,0
+HTHT.US,D,20161130,000000,12.568,12.719,12.497,12.627,549473,0
+HTHT.US,D,20161201,000000,12.6,12.739,12.522,12.607,1187848,0
+HTHT.US,D,20161202,000000,12.607,12.686,12.469,12.536,378694,0
+HTHT.US,D,20161205,000000,12.536,12.968,12.484,12.947,835947,0
+HTHT.US,D,20161206,000000,12.963,12.988,12.46,12.515,1511997,0
+HTHT.US,D,20161207,000000,12.494,12.593,11.899,12.471,785821,0
+HTHT.US,D,20161208,000000,12.437,12.56,12.394,12.538,557226,0
+HTHT.US,D,20161209,000000,12.513,12.682,12.307,12.43,409400,0
+HTHT.US,D,20161212,000000,12.336,12.787,12.325,12.742,725866,0
+HTHT.US,D,20161213,000000,12.838,13.074,12.773,12.865,567420,0
+HTHT.US,D,20161214,000000,12.843,12.897,12.204,12.25,2656220,0
+HTHT.US,D,20161215,000000,12.285,12.564,11.944,12.254,1002103,0
+HTHT.US,D,20161216,000000,12.238,12.373,11.695,11.724,1110742,0
+HTHT.US,D,20161219,000000,11.724,11.788,11.358,11.38,623018,0
+HTHT.US,D,20161220,000000,11.425,11.425,10.996,11.114,709057,0
+HTHT.US,D,20161221,000000,11.129,11.319,11.063,11.221,629831,0
+HTHT.US,D,20161222,000000,11.198,11.233,11.065,11.122,581866,0
+HTHT.US,D,20161223,000000,11.098,11.486,11.098,11.481,459921,0
+HTHT.US,D,20161227,000000,11.451,11.654,11.298,11.622,338660,0
+HTHT.US,D,20161228,000000,11.666,11.914,11.331,11.496,408229,0
+HTHT.US,D,20161229,000000,11.483,11.8,11.483,11.763,471958,0
+HTHT.US,D,20161230,000000,12.116,12.727,11.649,12.498,2054394,0
+HTHT.US,D,20170103,000000,12.489,12.558,12.026,12.117,869803,0
+HTHT.US,D,20170104,000000,12.032,12.187,11.763,11.86,374484,0
+HTHT.US,D,20170105,000000,11.76,11.96,11.622,11.867,562810,0
+HTHT.US,D,20170106,000000,11.862,11.959,11.646,11.691,327571,0
+HTHT.US,D,20170109,000000,11.656,11.667,11.506,11.58,294540,0
+HTHT.US,D,20170110,000000,11.622,11.894,11.545,11.813,241528,0
+HTHT.US,D,20170111,000000,11.813,11.922,11.683,11.739,322841,0
+HTHT.US,D,20170112,000000,11.719,12.236,11.706,12.071,466317,0
+HTHT.US,D,20170113,000000,12.086,12.503,11.595,12.433,420011,0
+HTHT.US,D,20170117,000000,12.404,12.504,12.116,12.374,630939,0
+HTHT.US,D,20170118,000000,12.394,12.534,11.96,12.057,362108,0
+HTHT.US,D,20170119,000000,12.039,12.141,11.88,12.054,233940,0
+HTHT.US,D,20170120,000000,12.083,12.236,12.083,12.155,284109,0
+HTHT.US,D,20170123,000000,12.136,12.306,11.96,12.155,465059,0
+HTHT.US,D,20170124,000000,12.172,12.45,12.172,12.43,263582,0
+HTHT.US,D,20170125,000000,12.536,12.863,12.071,12.851,667820,0
+HTHT.US,D,20170126,000000,12.879,13.259,12.807,13.026,837535,0
+HTHT.US,D,20170127,000000,13.086,13.086,12.853,12.977,432691,0
+HTHT.US,D,20170130,000000,12.982,13.101,12.92,13.001,802684,0
+HTHT.US,D,20170131,000000,12.95,13.081,12.768,13.026,224348,0
+HTHT.US,D,20170201,000000,13.05,13.175,12.982,13.154,301043,0
+HTHT.US,D,20170202,000000,13.144,13.461,13.139,13.443,536846,0
+HTHT.US,D,20170203,000000,13.593,14.272,13.558,13.875,684339,0
+HTHT.US,D,20170206,000000,13.915,13.974,13.271,13.284,521493,0
+HTHT.US,D,20170207,000000,13.293,13.377,13.264,13.296,146053,0
+HTHT.US,D,20170208,000000,13.318,13.424,13.298,13.351,363222,0
+HTHT.US,D,20170209,000000,13.349,13.427,13.252,13.379,308573,0
+HTHT.US,D,20170210,000000,13.419,13.448,13.261,13.296,592477,0
+HTHT.US,D,20170213,000000,13.34,13.373,13.135,13.17,656153,0
+HTHT.US,D,20170214,000000,13.106,13.116,12.915,12.961,925384,0
+HTHT.US,D,20170215,000000,13.016,13.506,12.805,13.456,560892,0
+HTHT.US,D,20170216,000000,13.456,14.089,13.456,13.814,981315,0
+HTHT.US,D,20170217,000000,13.764,14.13,13.442,13.496,327613,0
+HTHT.US,D,20170221,000000,13.535,13.695,13.261,13.647,506578,0
+HTHT.US,D,20170222,000000,13.588,13.819,13.501,13.532,585875,0
+HTHT.US,D,20170223,000000,13.558,13.953,13.379,13.746,603871,0
+HTHT.US,D,20170224,000000,13.751,13.781,13.636,13.741,211114,0
+HTHT.US,D,20170227,000000,13.853,13.925,13.755,13.903,384727,0
+HTHT.US,D,20170228,000000,13.94,14.211,13.905,13.975,258110,0
+HTHT.US,D,20170301,000000,14.075,14.645,13.983,14.612,638635,0
+HTHT.US,D,20170302,000000,14.521,14.688,14.311,14.469,869252,0
+HTHT.US,D,20170303,000000,14.501,14.501,14.201,14.412,501645,0
+HTHT.US,D,20170306,000000,14.238,14.387,13.744,13.821,808964,0
+HTHT.US,D,20170307,000000,13.879,14.28,13.879,14.063,274807,0
+HTHT.US,D,20170308,000000,14.128,14.223,13.821,13.978,492152,0
+HTHT.US,D,20170309,000000,14.036,14.044,13.727,13.9,340697,0
+HTHT.US,D,20170310,000000,13.999,14.101,13.905,13.983,292659,0
+HTHT.US,D,20170313,000000,13.989,14.089,13.867,13.881,689737,0
+HTHT.US,D,20170314,000000,13.867,14.075,13.482,13.548,809884,0
+HTHT.US,D,20170315,000000,13.655,14.223,13.264,14.181,1621472,0
+HTHT.US,D,20170316,000000,14.316,15.398,14.238,14.999,1367322,0
+HTHT.US,D,20170317,000000,14.999,15.181,14.42,14.461,734703,0
+HTHT.US,D,20170320,000000,14.503,14.948,14.467,14.846,1001073,0
+HTHT.US,D,20170321,000000,14.948,15.145,14.654,15.012,1402592,0
+HTHT.US,D,20170322,000000,14.986,14.986,14.586,14.737,690005,0
+HTHT.US,D,20170323,000000,14.781,15.21,14.781,15.137,430213,0
+HTHT.US,D,20170324,000000,15.114,15.506,15.026,15.44,419660,0
+HTHT.US,D,20170327,000000,15.292,15.292,14.85,15.076,535313,0
+HTHT.US,D,20170328,000000,15.118,15.425,15.022,15.118,542513,0
+HTHT.US,D,20170329,000000,15.066,15.151,14.995,15.086,530751,0
+HTHT.US,D,20170330,000000,15.032,15.345,14.948,15.044,814651,0
+HTHT.US,D,20170331,000000,15.056,15.114,14.876,14.964,449475,0
+HTHT.US,D,20170403,000000,14.96,15.068,14.71,14.958,557033,0
+HTHT.US,D,20170404,000000,14.946,15.132,14.799,14.866,241589,0
+HTHT.US,D,20170405,000000,14.903,15.159,14.773,14.838,393664,0
+HTHT.US,D,20170406,000000,14.827,15.032,14.723,14.889,214830,0
+HTHT.US,D,20170407,000000,14.889,15.142,14.7,14.805,288098,0
+HTHT.US,D,20170410,000000,14.757,14.892,14.471,14.496,600299,0
+HTHT.US,D,20170411,000000,14.499,14.516,13.957,14.042,1281047,0
+HTHT.US,D,20170412,000000,14.077,14.351,14.044,14.274,2117616,0
+HTHT.US,D,20170413,000000,14.298,14.526,14.191,14.201,657976,0
+HTHT.US,D,20170417,000000,14.359,14.595,14.118,14.526,414621,0
+HTHT.US,D,20170418,000000,14.655,15.21,14.538,15.172,779450,0
+HTHT.US,D,20170419,000000,15.236,15.374,15.211,15.333,872211,0
+HTHT.US,D,20170420,000000,15.453,16.476,15.453,16.288,1877021,0
+HTHT.US,D,20170421,000000,16.225,16.225,15.723,15.921,630436,0
+HTHT.US,D,20170424,000000,16.148,16.259,15.961,16.111,443434,0
+HTHT.US,D,20170425,000000,16.153,16.387,16.153,16.239,460202,0
+HTHT.US,D,20170426,000000,16.34,16.626,16.34,16.549,296886,0
+HTHT.US,D,20170427,000000,16.505,16.76,16.353,16.644,627958,0
+HTHT.US,D,20170428,000000,16.731,17.564,16.676,17.112,613248,0
+HTHT.US,D,20170501,000000,17.232,17.421,16.74,16.989,485687,0
+HTHT.US,D,20170502,000000,17.059,17.513,17.059,17.247,548830,0
+HTHT.US,D,20170503,000000,17.247,17.333,16.943,17.252,401895,0
+HTHT.US,D,20170504,000000,17.262,17.307,16.659,16.683,992706,0
+HTHT.US,D,20170505,000000,16.685,16.859,16.511,16.664,866546,0
+HTHT.US,D,20170508,000000,16.975,17.925,16.805,17.894,880595,0
+HTHT.US,D,20170509,000000,18.031,18.25,17.947,18.04,1026120,0
+HTHT.US,D,20170510,000000,18.135,18.995,18.021,18.122,2065111,0
+HTHT.US,D,20170511,000000,17.639,19.53,16.71,19.501,1956289,0
+HTHT.US,D,20170512,000000,19.451,19.451,18.04,18.076,2601187,0
+HTHT.US,D,20170515,000000,18.084,18.946,18.084,18.901,1853581,0
+HTHT.US,D,20170516,000000,18.805,18.805,17.98,18.503,1269727,0
+HTHT.US,D,20170517,000000,18.384,18.622,18.012,18.267,1052575,0
+HTHT.US,D,20170518,000000,18.195,18.24,17.763,17.906,1087132,0
+HTHT.US,D,20170519,000000,18.005,18.388,17.839,18.31,1673716,0
+HTHT.US,D,20170522,000000,18.398,18.713,17.996,18.245,812044,0
+HTHT.US,D,20170523,000000,18.255,18.423,18.042,18.284,488606,0
+HTHT.US,D,20170524,000000,18.359,18.602,17.986,18.406,464095,0
+HTHT.US,D,20170525,000000,18.508,18.88,18.411,18.629,376323,0
+HTHT.US,D,20170526,000000,18.676,19.221,18.676,19.104,429111,0
+HTHT.US,D,20170530,000000,19.147,19.222,18.216,18.747,906035,0
+HTHT.US,D,20170531,000000,18.843,18.909,18.4,18.418,569531,0
+HTHT.US,D,20170601,000000,18.528,19.109,18.489,19.075,416242,0
+HTHT.US,D,20170602,000000,19.193,19.374,18.946,19.2,510603,0
+HTHT.US,D,20170605,000000,19.234,19.244,18.916,19.063,417450,0
+HTHT.US,D,20170606,000000,19.099,20.003,19.087,19.665,708198,0
+HTHT.US,D,20170607,000000,19.785,21.235,19.785,21.04,1422474,0
+HTHT.US,D,20170608,000000,20.872,20.998,19.587,20.216,1325860,0
+HTHT.US,D,20170609,000000,20.381,20.843,19.506,19.622,1277863,0
+HTHT.US,D,20170612,000000,19.476,19.94,18.878,19.667,944902,0
+HTHT.US,D,20170613,000000,19.755,20.262,19.355,19.424,1184446,0
+HTHT.US,D,20170614,000000,19.446,19.81,18.359,18.686,1070601,0
+HTHT.US,D,20170615,000000,18.683,18.683,18.084,18.584,947042,0
+HTHT.US,D,20170616,000000,18.649,18.855,18.237,18.403,973818,0
+HTHT.US,D,20170619,000000,18.797,19.111,18.612,18.91,899133,0
+HTHT.US,D,20170620,000000,18.91,18.91,18.183,18.197,700446,0
+HTHT.US,D,20170621,000000,18.523,19.605,18.523,19.188,1622173,0
+HTHT.US,D,20170622,000000,19.205,20.1,18.934,19.836,1549548,0
+HTHT.US,D,20170623,000000,19.527,19.996,19.527,19.938,1183037,0
+HTHT.US,D,20170626,000000,19.972,20.486,19.59,20.208,1430518,0
+HTHT.US,D,20170627,000000,20.087,20.731,20.041,20.34,1206163,0
+HTHT.US,D,20170628,000000,20.405,20.568,20.104,20.247,980339,0
+HTHT.US,D,20170629,000000,20.211,20.227,19.249,19.369,938357,0
+HTHT.US,D,20170630,000000,19.517,19.581,19.389,19.451,712896,0
+HTHT.US,D,20170703,000000,19.466,19.583,18.951,19.014,517774,0
+HTHT.US,D,20170705,000000,19.222,19.575,18.998,19.323,703184,0
+HTHT.US,D,20170706,000000,19.168,19.417,18.493,18.587,1407038,0
+HTHT.US,D,20170707,000000,18.448,18.915,18.448,18.683,635517,0
+HTHT.US,D,20170710,000000,18.701,19.107,18.657,19.063,1182215,0
+HTHT.US,D,20170711,000000,18.961,19.522,18.961,19.347,358867,0
+HTHT.US,D,20170712,000000,19.527,19.644,19.384,19.54,440580,0
+HTHT.US,D,20170713,000000,19.658,19.768,19.234,19.393,822911,0
+HTHT.US,D,20170714,000000,19.332,20.548,19.308,20.51,940445,0
+HTHT.US,D,20170717,000000,20.731,21.578,20.429,21.273,1816054,0
+HTHT.US,D,20170718,000000,21.36,22.435,21.216,22.306,2261030,0
+HTHT.US,D,20170719,000000,22.288,22.778,22.187,22.742,1382571,0
+HTHT.US,D,20170720,000000,22.783,22.952,22.377,22.421,1317967,0
+HTHT.US,D,20170721,000000,22.397,22.594,22.197,22.544,651212,0
+HTHT.US,D,20170724,000000,22.677,23.301,22.571,22.895,740040,0
+HTHT.US,D,20170725,000000,23.152,23.25,22.675,22.921,573486,0
+HTHT.US,D,20170726,000000,23.072,23.281,22.883,23.137,811451,0
+HTHT.US,D,20170727,000000,23.353,23.491,22.217,22.442,1143184,0
+HTHT.US,D,20170728,000000,22.365,23.004,22.365,22.944,695832,0
+HTHT.US,D,20170731,000000,23.122,24.672,22.756,24.526,2277971,0
+HTHT.US,D,20170801,000000,24.7,24.909,23.799,24.193,1664453,0
+HTHT.US,D,20170802,000000,24.205,24.303,23.434,23.557,817208,0
+HTHT.US,D,20170803,000000,23.489,23.64,23.147,23.529,744901,0
+HTHT.US,D,20170804,000000,23.71,24.225,23.583,23.857,742204,0
+HTHT.US,D,20170807,000000,24.269,25.638,24,25.461,1119002,0
+HTHT.US,D,20170808,000000,25.433,25.433,24.872,25.386,1636928,0
+HTHT.US,D,20170809,000000,25.257,25.799,24.924,25.516,894791,0
+HTHT.US,D,20170810,000000,25.838,25.838,24.274,24.346,1406098,0
+HTHT.US,D,20170811,000000,23.931,24.484,23.221,23.954,1697301,0
+HTHT.US,D,20170814,000000,24.41,24.569,23.769,23.875,1778127,0
+HTHT.US,D,20170815,000000,23.931,24.17,23.352,23.527,972296,0
+HTHT.US,D,20170816,000000,23.626,24.303,23.626,24.061,1554905,0
+HTHT.US,D,20170817,000000,25.459,26.694,24.833,26.371,4491887,0
+HTHT.US,D,20170818,000000,26.704,26.704,25.254,26.228,1533614,0
+HTHT.US,D,20170821,000000,26.325,27.252,25.835,27.227,1999584,0
+HTHT.US,D,20170822,000000,27.309,28.448,27.242,27.685,2426020,0
+HTHT.US,D,20170823,000000,27.712,27.712,27.242,27.436,1827308,0
+HTHT.US,D,20170824,000000,27.64,27.87,26.905,27.033,1148116,0
+HTHT.US,D,20170825,000000,27.151,27.151,26.337,26.567,1286812,0
+HTHT.US,D,20170828,000000,26.783,26.997,25.447,25.619,3641209,0
+HTHT.US,D,20170829,000000,25.445,25.942,24.892,25.832,1290783,0
+HTHT.US,D,20170830,000000,25.908,27,25.908,26.99,952664,0
+HTHT.US,D,20170831,000000,27.184,27.628,26.821,27.366,1288251,0
+HTHT.US,D,20170901,000000,27.481,28.073,27.171,27.876,1037927,0
+HTHT.US,D,20170905,000000,28.024,28.027,27.339,27.423,1008054,0
+HTHT.US,D,20170906,000000,27.456,27.691,26.827,27.285,1305217,0
+HTHT.US,D,20170907,000000,27.538,27.923,27.209,27.661,1724167,0
+HTHT.US,D,20170908,000000,27.671,27.671,26.805,27.329,1003295,0
+HTHT.US,D,20170911,000000,27.601,27.637,26.25,27.099,1730745,0
+HTHT.US,D,20170912,000000,27.208,27.724,26.774,27.576,1126140,0
+HTHT.US,D,20170913,000000,27.543,27.658,26.893,27.566,534455,0
+HTHT.US,D,20170914,000000,27.29,27.423,26.857,27.099,1581437,0
+HTHT.US,D,20170915,000000,27.082,27.429,26.805,26.911,2296425,0
+HTHT.US,D,20170918,000000,27.019,28.134,27.019,27.722,2140986,0
+HTHT.US,D,20170919,000000,27.628,30.273,27.366,30.211,3499697,0
+HTHT.US,D,20170920,000000,30.135,30.176,29.303,29.885,1586857,0
+HTHT.US,D,20170921,000000,29.699,30.448,29.383,29.411,1439653,0
+HTHT.US,D,20170922,000000,29.305,29.686,28.823,29.017,1069058,0
+HTHT.US,D,20170925,000000,28.959,29.136,27.984,28.134,1355312,0
+HTHT.US,D,20170926,000000,28.381,29.596,28.381,28.537,1950969,0
+HTHT.US,D,20170927,000000,28.82,29.837,28.82,29.713,1116387,0
+HTHT.US,D,20170928,000000,29.683,29.87,28.761,29.004,737755,0
+HTHT.US,D,20170929,000000,28.886,29.046,28.551,28.645,1138263,0
+HTHT.US,D,20171002,000000,28.929,29.252,28.221,28.43,1018949,0
+HTHT.US,D,20171003,000000,28.515,29.496,28.42,29.454,1523391,0
+HTHT.US,D,20171004,000000,29.572,29.676,29.062,29.381,735689,0
+HTHT.US,D,20171005,000000,29.411,29.827,29.32,29.647,560439,0
+HTHT.US,D,20171006,000000,29.647,31.219,29.647,30.85,1432028,0
+HTHT.US,D,20171009,000000,30.884,33.377,30.821,32.766,2355367,0
+HTHT.US,D,20171010,000000,32.833,33.125,31.447,31.554,2087979,0
+HTHT.US,D,20171011,000000,31.339,32.15,31.131,31.247,1262068,0
+HTHT.US,D,20171012,000000,31.158,31.509,30.196,30.295,1812458,0
+HTHT.US,D,20171013,000000,30.572,31.412,30.486,30.71,1760143,0
+HTHT.US,D,20171016,000000,30.998,32.697,30.998,32.525,2365697,0
+HTHT.US,D,20171017,000000,32.426,32.426,30.862,31.999,2037771,0
+HTHT.US,D,20171018,000000,31.927,32.041,31.226,31.351,1026788,0
+HTHT.US,D,20171019,000000,31.117,32.306,30.669,31.912,1520826,0
+HTHT.US,D,20171020,000000,32.396,33.369,31.912,32.431,1922275,0
+HTHT.US,D,20171023,000000,33.05,34.199,31.997,33.998,3093996,0
+HTHT.US,D,20171024,000000,34.015,34.269,33.367,33.864,1596460,0
+HTHT.US,D,20171025,000000,34.149,34.426,32.306,32.689,1739944,0
+HTHT.US,D,20171026,000000,31.823,31.823,29.652,31.384,3091130,0
+HTHT.US,D,20171027,000000,31.376,31.779,31.032,31.447,2373090,0
+HTHT.US,D,20171030,000000,31.466,31.72,30.729,31.018,1843173,0
+HTHT.US,D,20171031,000000,31.21,32.431,31.133,32.279,2295542,0
+HTHT.US,D,20171101,000000,32.535,33.33,30.705,30.76,2387453,0
+HTHT.US,D,20171102,000000,30.954,31.17,29.002,29.817,3702564,0
+HTHT.US,D,20171103,000000,29.808,30.339,29.32,29.691,2209849,0
+HTHT.US,D,20171106,000000,29.965,30.75,29.612,30.048,2122477,0
+HTHT.US,D,20171107,000000,30.343,31.287,30.161,31.247,2902184,0
+HTHT.US,D,20171108,000000,31.292,31.292,30.146,30.812,2118630,0
+HTHT.US,D,20171109,000000,30.493,30.617,29.479,30.479,2896576,0
+HTHT.US,D,20171110,000000,30.281,30.847,30.029,30.37,1252142,0
+HTHT.US,D,20171113,000000,30.792,31.295,30.142,31.044,1368468,0
+HTHT.US,D,20171114,000000,30.763,30.763,29.609,30.055,2376604,0
+HTHT.US,D,20171115,000000,29.711,29.887,28.503,29.819,2513457,0
+HTHT.US,D,20171116,000000,29.98,30.812,29.902,30.729,2089076,0
+HTHT.US,D,20171117,000000,30.698,31.028,29.579,30.048,1562592,0
+HTHT.US,D,20171120,000000,30.181,30.525,29.739,29.904,1188558,0
+HTHT.US,D,20171121,000000,30.077,30.106,29.136,29.546,1784714,0
+HTHT.US,D,20171122,000000,29.592,29.798,29.175,29.706,970651,0
+HTHT.US,D,20171124,000000,29.609,29.609,28.69,29.08,1382665,0
+HTHT.US,D,20171127,000000,29.205,29.235,27.356,27.799,3263979,0
+HTHT.US,D,20171128,000000,28.059,28.759,27.566,27.598,2780165,0
+HTHT.US,D,20171129,000000,26.9,28.28,24.752,24.783,5910475,0
+HTHT.US,D,20171130,000000,25.318,27.096,25.316,25.725,5307095,0
+HTHT.US,D,20171201,000000,25.787,27.025,25.719,26.075,3553368,0
+HTHT.US,D,20171204,000000,26.075,27.1,25.91,26.655,3846229,0
+HTHT.US,D,20171205,000000,26.674,27.111,26.304,26.849,1871248,0
+HTHT.US,D,20171206,000000,26.605,28.091,26.355,27.705,2925026,0
+HTHT.US,D,20171207,000000,27.996,28.895,27.831,28.865,3355383,0
+HTHT.US,D,20171208,000000,29.157,30.201,29.1,29.934,4420586,0
+HTHT.US,D,20171211,000000,29.943,30.215,29.273,29.342,3641750,0
+HTHT.US,D,20171212,000000,29.23,29.457,28.498,28.9,2666533,0
+HTHT.US,D,20171213,000000,28.932,29.582,28.623,28.803,2242423,0
+HTHT.US,D,20171214,000000,28.739,29.618,28.632,29.612,2650942,0
+HTHT.US,D,20171215,000000,29.827,30.245,28.81,30.227,5076912,0
+HTHT.US,D,20171218,000000,30.428,32.179,30.428,32.134,3568552,0
+HTHT.US,D,20171219,000000,31.96,32.768,31.737,32.574,2926931,0
+HTHT.US,D,20171220,000000,32.667,32.952,32.262,32.748,1939897,0
+HTHT.US,D,20171221,000000,32.865,33.787,32.445,33.317,3239838,0
+HTHT.US,D,20171222,000000,33.319,33.653,33.217,33.482,2228617,0
+HTHT.US,D,20171226,000000,33.651,34.165,33.013,34.119,2100885,0
+HTHT.US,D,20171227,000000,33.944,34.318,33.377,34.106,2522344,0
+HTHT.US,D,20171228,000000,34.199,34.398,33.918,34.116,2347985,0
+HTHT.US,D,20171229,000000,34.254,35.464,34.216,35.024,3530381,0
+HTHT.US,D,20180102,000000,35.511,38.642,35.406,38.523,656,1003900
+HTHT.US,D,20180103,000000,38.197,38.506,36.489,37.569,5284768,0
+HTHT.US,D,20180104,000000,37.605,38.021,36.064,36.082,2499915,0
+HTHT.US,D,20180105,000000,36.284,37.926,36.175,37.226,2703767,0
+HTHT.US,D,20180108,000000,37.368,37.827,36.617,37.494,1749933,0
+HTHT.US,D,20180109,000000,37.829,38.528,36.617,38.219,1683391,0
+HTHT.US,D,20180110,000000,38.217,38.271,37.178,37.504,1583574,0
+HTHT.US,D,20180111,000000,37.335,38.025,36.559,36.915,2137749,0
+HTHT.US,D,20180112,000000,36.859,37.769,36.714,37.597,1549169,0
+HTHT.US,D,20180116,000000,37.031,37.1,35.014,35.732,3817061,0
+HTHT.US,D,20180117,000000,36.132,36.553,35.932,36.112,3237678,0
+HTHT.US,D,20180118,000000,36.181,37.827,35.989,36.835,2412292,0
+HTHT.US,D,20180119,000000,36.956,38.267,36.956,38.025,2574754,0
+HTHT.US,D,20180122,000000,38.312,40.3,37.644,40.038,4613815,0
+HTHT.US,D,20180123,000000,39.818,39.828,36.874,36.951,4401922,0
+HTHT.US,D,20180124,000000,36.838,38.322,36.459,38.004,3155144,0
+HTHT.US,D,20180125,000000,37.805,38.73,36.974,38.103,3368609,0
+HTHT.US,D,20180126,000000,38.411,38.529,37.006,38.023,3074334,0
+HTHT.US,D,20180129,000000,37.449,38.274,31.524,36.304,4115292,0
+HTHT.US,D,20180130,000000,36.132,36.806,35.945,36.51,1698298,0
+HTHT.US,D,20180131,000000,37.213,37.32,36.204,36.251,1310800,0
+HTHT.US,D,20180201,000000,35.891,36.103,34.189,34.785,2709012,0
+HTHT.US,D,20180202,000000,34.817,35.148,34.072,34.189,1316594,0
+HTHT.US,D,20180205,000000,33.847,35.248,33.003,33.178,2045045,0
+HTHT.US,D,20180206,000000,32.203,33.375,32.034,33.272,1719194,0
+HTHT.US,D,20180207,000000,33.152,33.724,32.737,33.352,979294,0
+HTHT.US,D,20180208,000000,33.484,34.216,32.009,32.011,2041956,0
+HTHT.US,D,20180209,000000,31.823,33.217,31.185,32.496,1658685,0
+HTHT.US,D,20180212,000000,33.496,34.851,33.407,34.52,1717779,0
+HTHT.US,D,20180213,000000,34.398,34.956,33.087,33.664,1474520,0
+HTHT.US,D,20180214,000000,33.508,35.524,33.508,35.367,1446569,0
+HTHT.US,D,20180215,000000,35.89,36.102,35.098,35.732,867503,0
+HTHT.US,D,20180216,000000,35.557,36.501,35.238,35.627,937961,0
+HTHT.US,D,20180220,000000,37.203,38.478,37.203,37.203,2053186,0
+HTHT.US,D,20180221,000000,37.29,38.52,37.006,37.533,1525449,0
+HTHT.US,D,20180222,000000,37.858,38.436,37.703,38.03,949591,0
+HTHT.US,D,20180223,000000,38.169,38.904,38.002,38.778,893882,0
+HTHT.US,D,20180226,000000,38.904,39.017,36.573,37.372,1650355,0
+HTHT.US,D,20180227,000000,37.548,37.548,35.415,36.66,1625060,0
+HTHT.US,D,20180228,000000,36.919,37.775,36.684,36.835,1135587,0
+HTHT.US,D,20180301,000000,36.617,37.088,35.89,36.008,1271034,0
+HTHT.US,D,20180302,000000,35.363,37.168,34.193,36.874,1683073,0
+HTHT.US,D,20180305,000000,36.423,36.633,35.339,35.928,1617629,0
+HTHT.US,D,20180306,000000,36.359,37.115,36.274,36.896,846042,0
+HTHT.US,D,20180307,000000,36.408,37.973,35.891,37.507,1695779,0
+HTHT.US,D,20180308,000000,37.827,38.234,37.031,37.78,1237643,0
+HTHT.US,D,20180309,000000,38.05,38.072,36.968,37.28,1783109,0
+HTHT.US,D,20180312,000000,37.822,37.822,36.207,37.465,2805787,0
+HTHT.US,D,20180313,000000,37.472,37.478,35.474,35.732,2377850,0
+HTHT.US,D,20180314,000000,32.251,32.543,31.039,32.039,14034857,0
+HTHT.US,D,20180315,000000,32.131,33.775,32.131,32.664,4790863,0
+HTHT.US,D,20180316,000000,32.855,33.464,32.543,32.739,3305470,0
+HTHT.US,D,20180319,000000,32.499,32.877,31.665,31.881,1871102,0
+HTHT.US,D,20180320,000000,31.878,32.131,31.524,32.047,2857483,0
+HTHT.US,D,20180321,000000,32.669,33.028,31.24,31.247,2464602,0
+HTHT.US,D,20180322,000000,30.797,31.762,30.433,31.287,2287134,0
+HTHT.US,D,20180323,000000,31.284,31.522,30.118,30.204,2796710,0
+HTHT.US,D,20180326,000000,30.918,32.108,30.731,31.772,2289654,0
+HTHT.US,D,20180327,000000,31.953,32.009,29.778,29.86,2603269,0
+HTHT.US,D,20180328,000000,29.887,30.677,29.817,30.505,2676047,0
+HTHT.US,D,20180329,000000,30.769,32.034,30.563,31.94,2786784,0
+HTHT.US,D,20180402,000000,31.524,32.044,30.628,31.112,1664025,0
+HTHT.US,D,20180403,000000,31.522,32.443,31.471,32.156,2691924,0
+HTHT.US,D,20180404,000000,31.524,32.64,31.213,32.184,2464169,0
+HTHT.US,D,20180405,000000,32.436,32.669,31.891,32.088,1521746,0
+HTHT.US,D,20180406,000000,31.72,32.024,31.049,31.461,1662842,0
+HTHT.US,D,20180409,000000,31.49,31.772,31.19,31.219,1673448,0
+HTHT.US,D,20180410,000000,31.958,32.945,31.504,32.118,2424762,0
+HTHT.US,D,20180411,000000,32.192,32.838,32.076,32.192,1157997,0
+HTHT.US,D,20180412,000000,32.373,32.837,31.582,31.767,1456673,0
+HTHT.US,D,20180413,000000,31.846,33.204,31.846,32.813,2918077,0
+HTHT.US,D,20180416,000000,32.813,33.689,31.476,32.027,2011997,0
+HTHT.US,D,20180417,000000,32.225,32.572,31.97,32.017,1722241,0
+HTHT.US,D,20180418,000000,31.912,32.316,31.737,32.007,1394221,0
+HTHT.US,D,20180419,000000,31.871,32.217,30.903,31.047,1362377,0
+HTHT.US,D,20180420,000000,31.102,31.102,30.026,30.688,1721890,0
+HTHT.US,D,20180423,000000,30.911,32.324,30.715,32.024,2033255,0
+HTHT.US,D,20180424,000000,32.172,33.059,32.14,33.043,2205280,0
+HTHT.US,D,20180425,000000,32.962,33.392,31.684,32.048,1309406,0
+HTHT.US,D,20180426,000000,32.409,32.537,31.691,31.944,725862,0
+HTHT.US,D,20180427,000000,32.009,32.558,31.91,32.531,764860,0
+HTHT.US,D,20180430,000000,32.774,34.191,32.774,33.867,1682979,0
+HTHT.US,D,20180501,000000,33.687,34.348,33.609,34.284,1050397,0
+HTHT.US,D,20180502,000000,33.951,34.229,33.427,33.496,1072097,0
+HTHT.US,D,20180503,000000,33.321,33.321,32.266,33.038,1047482,0
+HTHT.US,D,20180504,000000,32.942,34.52,32.807,34.287,1365189,0
+HTHT.US,D,20180507,000000,34.448,35.564,34.404,35.007,1725692,0
+HTHT.US,D,20180508,000000,35.04,35.375,34.526,35.297,844693,0
+HTHT.US,D,20180509,000000,35.404,36.534,35.404,35.906,1474033,0
+HTHT.US,D,20180510,000000,35.942,36.517,35.648,36.338,862838,0
+HTHT.US,D,20180511,000000,36.169,36.966,36.169,36.617,1440745,0
+HTHT.US,D,20180514,000000,37.178,38.314,36.893,37.456,2695969,0
+HTHT.US,D,20180515,000000,37.999,41.555,37.917,41.103,9085342,0
+HTHT.US,D,20180516,000000,40.496,42.135,39.787,41.61,4130937,0
+HTHT.US,D,20180517,000000,41.843,41.98,40.132,41.251,3080981,0
+HTHT.US,D,20180518,000000,42.299,42.315,40.924,42.176,2919365,0
+HTHT.US,D,20180521,000000,42.315,42.671,41.466,42.448,2556311,0
+HTHT.US,D,20180522,000000,42.461,42.958,42.025,42.814,1635587,0
+HTHT.US,D,20180523,000000,42.557,42.897,41.552,42.218,2360624,0
+HTHT.US,D,20180524,000000,42.27,42.274,41.262,41.921,2068119,0
+HTHT.US,D,20180525,000000,42.194,42.214,41.163,41.525,1580731,0
+HTHT.US,D,20180529,000000,41.466,41.466,39.934,40.826,3486423,0
+HTHT.US,D,20180530,000000,40.739,43.126,40.739,42.698,3362456,0
+HTHT.US,D,20180531,000000,42.767,43.746,41.36,42.688,16106277,0
+HTHT.US,D,20180601,000000,43.163,44.318,42.514,43.998,2090874,0
+HTHT.US,D,20180604,000000,44.135,45.57,44.115,44.89,2718526,0
+HTHT.US,D,20180605,000000,45.074,46.559,44.669,46.491,2411457,0
+HTHT.US,D,20180606,000000,46.957,47.946,46.569,47.82,1713729,0
+HTHT.US,D,20180607,000000,47.82,47.965,45.725,46.404,1930932,0
+HTHT.US,D,20180608,000000,45.609,46.715,44.667,46.462,1657109,0
+HTHT.US,D,20180611,000000,46.491,46.821,45.948,46.287,1363032,0
+HTHT.US,D,20180612,000000,46.17,47.5,45.648,47.209,1637571,0
+HTHT.US,D,20180613,000000,47.267,47.351,45.822,46.51,1077125,0
+HTHT.US,D,20180614,000000,46.859,47.539,45.995,47.209,1805106,0
+HTHT.US,D,20180615,000000,47.064,47.723,45.707,47.548,2433252,0
+HTHT.US,D,20180618,000000,47.083,48.11,46.258,47.995,1514373,0
+HTHT.US,D,20180619,000000,46.84,46.879,45.211,46.384,2141310,0
+HTHT.US,D,20180620,000000,46.423,47.219,46.317,46.675,1390829,0
+HTHT.US,D,20180621,000000,46.675,46.728,45.124,45.743,2105071,0
+HTHT.US,D,20180622,000000,45.831,46.005,43.775,44.493,3469398,0
+HTHT.US,D,20180625,000000,43.648,43.659,41.563,42.767,2589440,0
+HTHT.US,D,20180626,000000,43.019,43.154,41.932,42.795,1613091,0
+HTHT.US,D,20180627,000000,43.126,43.552,40.758,40.924,2367998,0
+HTHT.US,D,20180628,000000,40.739,41.767,38.847,40.884,3154800,0
+HTHT.US,D,20180629,000000,41.223,41.699,40.371,40.729,1887726,0
+HTHT.US,D,20180702,000000,39.43,40.254,38.712,40.099,1878122,0
+HTHT.US,D,20180703,000000,40.177,40.496,39.497,39.585,860501,0
+HTHT.US,D,20180705,000000,39.614,39.925,38.411,39.022,1353472,0
+HTHT.US,D,20180706,000000,39.061,41.136,38.799,40.855,2468702,0
+HTHT.US,D,20180709,000000,41.671,42.999,40.458,41.505,1926798,0
+HTHT.US,D,20180710,000000,41.476,42.04,39.749,40.079,1333057,0
+HTHT.US,D,20180711,000000,39.749,40.031,38.838,39.594,984088,0
+HTHT.US,D,20180712,000000,39.885,40.961,39.653,40.807,783612,0
+HTHT.US,D,20180713,000000,40.739,41.01,40.022,40.331,691859,0
+HTHT.US,D,20180716,000000,40.197,40.197,38.314,38.819,1529721,0
+HTHT.US,D,20180717,000000,38.799,40.739,38.614,39.293,1149385,0
+HTHT.US,D,20180718,000000,39.198,39.749,38.722,39.265,1112652,0
+HTHT.US,D,20180719,000000,38.964,39.633,38.702,39.041,1549176,0
+HTHT.US,D,20180720,000000,39.138,40.409,38.857,39.788,2383681,0
+HTHT.US,D,20180723,000000,39.837,40.739,39.284,39.4,901102,0
+HTHT.US,D,20180724,000000,39.769,39.872,38.362,38.799,1487010,0
+HTHT.US,D,20180725,000000,38.896,40.022,38.518,39.954,768380,0
+HTHT.US,D,20180726,000000,39.604,40.526,39.33,40.079,896832,0
+HTHT.US,D,20180727,000000,40.38,41.195,38.76,38.993,728249,0
+HTHT.US,D,20180730,000000,38.789,39.041,38.256,38.75,1748914,0
+HTHT.US,D,20180731,000000,38.75,39.032,38.381,38.809,1000463,0
+HTHT.US,D,20180801,000000,38.702,39.032,37.053,37.615,1815498,0
+HTHT.US,D,20180802,000000,35.987,36.171,32.348,33.716,4766595,0
+HTHT.US,D,20180803,000000,33.222,33.677,32.048,32.106,3145600,0
+HTHT.US,D,20180806,000000,31.863,32.689,31.437,32.086,1183189,0
+HTHT.US,D,20180807,000000,32.321,34.017,32.321,32.998,1908422,0
+HTHT.US,D,20180808,000000,33.367,33.901,32.261,33.008,1721677,0
+HTHT.US,D,20180809,000000,33.095,33.929,32.969,33.813,1463596,0
+HTHT.US,D,20180810,000000,33.416,33.649,32.707,32.863,1510257,0
+HTHT.US,D,20180813,000000,32.872,32.969,31.312,31.951,1301600,0
+HTHT.US,D,20180814,000000,31.98,31.98,30.398,31.302,2166486,0
+HTHT.US,D,20180815,000000,30.206,30.535,29.487,30.341,1810582,0
+HTHT.US,D,20180816,000000,30.574,31.932,30.574,31.621,1987106,0
+HTHT.US,D,20180817,000000,31.582,31.903,31.117,31.844,1874240,0
+HTHT.US,D,20180820,000000,31.999,32.979,31.514,32.184,2804473,0
+HTHT.US,D,20180821,000000,32.523,32.911,31.796,31.863,1597640,0
+HTHT.US,D,20180822,000000,31.912,32.271,31.233,32.086,2295628,0
+HTHT.US,D,20180823,000000,32.009,32.572,30.555,32.009,4013412,0
+HTHT.US,D,20180824,000000,32.058,33.566,32.058,33.552,1783338,0
+HTHT.US,D,20180827,000000,33.969,35.23,33.969,34.463,2943491,0
+HTHT.US,D,20180828,000000,33.008,33.929,32.737,32.96,2070997,0
+HTHT.US,D,20180829,000000,32.737,34.065,32.697,33.785,1706115,0
+HTHT.US,D,20180830,000000,33.803,33.939,32.63,32.727,1059996,0
+HTHT.US,D,20180831,000000,32.301,33.561,32.251,33.387,1293427,0
+HTHT.US,D,20180904,000000,33.319,33.387,32.494,32.737,1648102,0
+HTHT.US,D,20180905,000000,32.184,32.301,30.206,30.35,2652815,0
+HTHT.US,D,20180906,000000,31.195,31.728,30.021,30.099,2276367,0
+HTHT.US,D,20180907,000000,29.662,30.458,29.594,30.418,1194513,0
+HTHT.US,D,20180910,000000,29.147,29.633,27.334,27.556,4708089,0
+HTHT.US,D,20180911,000000,27.401,27.556,26.874,27.294,2342365,0
+HTHT.US,D,20180912,000000,27.179,28.207,26.305,28.061,3115101,0
+HTHT.US,D,20180913,000000,28.615,29.119,28.178,28.207,2236057,0
+HTHT.US,D,20180914,000000,28.585,28.886,27.004,27.13,1427804,0
+HTHT.US,D,20180917,000000,26.946,27.13,26.335,26.742,1497259,0
+HTHT.US,D,20180918,000000,26.742,26.869,26.208,26.258,1614724,0
+HTHT.US,D,20180919,000000,26.772,30.196,26.723,30.137,2891274,0
+HTHT.US,D,20180920,000000,30.137,30.535,29.216,30.06,1263001,0
+HTHT.US,D,20180921,000000,30.564,31.339,30.243,30.671,2269569,0
+HTHT.US,D,20180924,000000,31.097,31.097,29.459,30.04,1639411,0
+HTHT.US,D,20180925,000000,30.146,30.797,30.05,30.651,866345,0
+HTHT.US,D,20180926,000000,30.787,31.922,30.468,31.504,1173362,0
+HTHT.US,D,20180927,000000,31.737,31.96,31.407,31.67,1265033,0
+HTHT.US,D,20180928,000000,31.185,31.844,31.073,31.33,1631912,0
+HTHT.US,D,20181001,000000,31.883,31.97,31.068,31.272,952092,0
+HTHT.US,D,20181002,000000,30.787,30.99,29.244,29.399,1538317,0
+HTHT.US,D,20181003,000000,29.556,30.854,29.496,30.787,822944,0
+HTHT.US,D,20181004,000000,30.253,30.253,29.429,29.827,1642167,0
+HTHT.US,D,20181005,000000,29.778,29.778,28.585,29.08,1324399,0
+HTHT.US,D,20181008,000000,27.644,28.605,26.189,26.258,2945914,0
+HTHT.US,D,20181009,000000,26.287,27.566,26.112,26.907,2320348,0
+HTHT.US,D,20181010,000000,26.898,26.898,25.199,25.346,1312132,0
+HTHT.US,D,20181011,000000,25.219,26.617,24.482,25.879,1926952,0
+HTHT.US,D,20181012,000000,26.869,27.935,26.869,27.489,1129420,0
+HTHT.US,D,20181015,000000,26.878,27.392,26.452,26.878,595628,0
+HTHT.US,D,20181016,000000,25.801,28.216,25.461,28.158,1214010,0
+HTHT.US,D,20181017,000000,28.13,28.178,27.576,28.004,1071875,0
+HTHT.US,D,20181018,000000,27.751,27.974,26.655,26.936,1318349,0
+HTHT.US,D,20181019,000000,27.461,27.974,26.985,27.314,1257947,0
+HTHT.US,D,20181022,000000,28.615,28.741,27.653,28.168,1409949,0
+HTHT.US,D,20181023,000000,26.52,26.81,25.18,25.268,2237489,0
+HTHT.US,D,20181024,000000,25.326,25.723,24.21,24.274,1937291,0
+HTHT.US,D,20181025,000000,24.724,26.131,24.278,25.86,996333,0
+HTHT.US,D,20181026,000000,25.152,26.587,24.346,25.326,2284361,0
+HTHT.US,D,20181029,000000,25.733,25.743,24.647,24.831,1015819,0
+HTHT.US,D,20181030,000000,24.841,25.016,24.153,24.482,2075657,0
+HTHT.US,D,20181031,000000,24.957,26.092,24.618,25.374,3114495,0
+HTHT.US,D,20181101,000000,25.424,29.128,25.122,29.11,6281541,0
+HTHT.US,D,20181102,000000,29.342,30.196,27.974,28.857,2209168,0
+HTHT.US,D,20181105,000000,28.643,28.808,26.772,27.673,1356608,0
+HTHT.US,D,20181106,000000,27.693,28.886,27.606,28.478,744293,0
+HTHT.US,D,20181107,000000,28.759,29.352,27.964,28.488,771771,0
+HTHT.US,D,20181108,000000,27.693,28.051,26.063,26.228,1441816,0
+HTHT.US,D,20181109,000000,25.927,26.277,24.938,25.074,915878,0
+HTHT.US,D,20181112,000000,25.026,26.063,24.637,25.394,1602536,0
+HTHT.US,D,20181113,000000,25.704,26.47,25.501,26.325,2201491,0
+HTHT.US,D,20181114,000000,26.762,28.381,26.597,27.082,1532121,0
+HTHT.US,D,20181115,000000,26.956,28.43,26.946,27.732,2099514,0
+HTHT.US,D,20181116,000000,26.888,29.362,26.699,28.808,1645502,0
+HTHT.US,D,20181119,000000,28.634,28.721,26.547,26.713,1302189,0
+HTHT.US,D,20181120,000000,26.161,27.004,25.511,26.762,1447690,0
+HTHT.US,D,20181121,000000,27.208,28.45,27.014,28.226,1077137,0
+HTHT.US,D,20181123,000000,28.061,28.226,27.421,27.741,806585,0
+HTHT.US,D,20181126,000000,28.188,28.886,27.509,28.061,1499957,0
+HTHT.US,D,20181127,000000,27.974,29.09,27.882,28.547,924599,0
+HTHT.US,D,20181128,000000,28.682,29.798,28.256,29.768,1578620,0
+HTHT.US,D,20181129,000000,29.546,29.846,28.75,29.371,810109,0
+HTHT.US,D,20181130,000000,29.274,30.884,29.1,30.593,1855070,0
+HTHT.US,D,20181203,000000,32.096,33.746,32.009,32.892,4225903,0
+HTHT.US,D,20181204,000000,32.902,33.28,31.524,31.922,1946221,0
+HTHT.US,D,20181206,000000,30.555,30.971,29.932,30.505,1233402,0
+HTHT.US,D,20181207,000000,30.312,30.874,28.954,29.206,693062,0
+HTHT.US,D,20181210,000000,29.002,30.021,28.867,29.701,985055,0
+HTHT.US,D,20181211,000000,30.186,30.854,29.206,29.235,1173859,0
+HTHT.US,D,20181212,000000,29.768,31.524,29.749,31,973649,0
+HTHT.US,D,20181213,000000,31.369,31.437,29.749,29.758,730395,0
+HTHT.US,D,20181214,000000,29.312,29.574,28.672,29.002,1115725,0
+HTHT.US,D,20181217,000000,28.828,29.487,28.042,28.625,721190,0
+HTHT.US,D,20181218,000000,28.934,29.216,27.819,27.829,1292168,0
+HTHT.US,D,20181219,000000,28.004,29.002,27.441,27.635,1106988,0
+HTHT.US,D,20181220,000000,27.198,28.712,26.277,27.217,1168921,0
+HTHT.US,D,20181221,000000,27.441,28.12,26.577,26.8,813215,0
+HTHT.US,D,20181224,000000,26.51,27.673,26.199,26.8,285093,0
+HTHT.US,D,20181226,000000,26.916,28.507,26.869,28.478,455452,0
+HTHT.US,D,20181227,000000,27.896,28.605,27.722,28.595,527539,0
+HTHT.US,D,20181228,000000,28.731,29.584,28.13,29.342,1521229,0
+HTHT.US,D,20181231,000000,29.488,29.753,27.822,28.067,688629,0
+HTHT.US,D,20190102,000000,27.489,28.597,27.057,28.165,828458,0
+HTHT.US,D,20190103,000000,27.587,27.832,26.665,26.852,926783,0
+HTHT.US,D,20190104,000000,27.45,28.979,27.254,28.852,1009670,0
+HTHT.US,D,20190107,000000,28.998,30.342,28.46,30.008,797438,0
+HTHT.US,D,20190108,000000,29.705,30.273,28.018,28.802,2067589,0
+HTHT.US,D,20190109,000000,29.067,30.95,29.038,30.871,2092709,0
+HTHT.US,D,20190110,000000,30.733,31.067,30.41,30.881,788976,0
+HTHT.US,D,20190111,000000,30.753,31.273,30.415,31.205,822768,0
+HTHT.US,D,20190114,000000,30.822,30.822,29.577,30.195,1254074,0
+HTHT.US,D,20190115,000000,30.44,31.989,28.93,31.871,1447919,0
+HTHT.US,D,20190116,000000,32.008,32.401,31.599,32.028,1174954,0
+HTHT.US,D,20190117,000000,31.831,32.712,31.586,32.361,798504,0
+HTHT.US,D,20190118,000000,32.596,34.891,32.596,34.244,1766861,0
+HTHT.US,D,20190122,000000,31.371,32.548,30.46,30.548,3039473,0
+HTHT.US,D,20190123,000000,31.185,31.783,29.9,29.96,2871800,0
+HTHT.US,D,20190124,000000,29.998,30.695,29.9,30.361,1080424,0
+HTHT.US,D,20190125,000000,30.96,31.273,30.498,31.028,705254,0
+HTHT.US,D,20190128,000000,30.616,31.498,29.725,31.44,710573,0
+HTHT.US,D,20190129,000000,31.498,31.636,30.715,30.832,659556,0
+HTHT.US,D,20190130,000000,31.273,31.273,28.93,29.734,2038417,0
+HTHT.US,D,20190131,000000,29.91,31.93,29.808,31.126,1894653,0
+HTHT.US,D,20190201,000000,31.067,33.018,30.842,32.969,1470558,0
+HTHT.US,D,20190204,000000,32.911,33.136,32.538,33.116,625121,0
+HTHT.US,D,20190205,000000,33.234,33.891,33.136,33.793,895750,0
+HTHT.US,D,20190206,000000,33.793,34.126,33.106,33.411,783652,0
+HTHT.US,D,20190207,000000,33.086,33.086,30.851,31.989,1561117,0
+HTHT.US,D,20190208,000000,31.881,32.449,31.44,32.175,627691,0
+HTHT.US,D,20190211,000000,32.42,33.204,32.048,32.743,639167,0
+HTHT.US,D,20190212,000000,33.028,34.156,32.753,33.596,735477,0
+HTHT.US,D,20190213,000000,33.911,34.704,33.067,33.263,1234792,0
+HTHT.US,D,20190214,000000,32.959,33.234,32.086,32.293,644182,0
+HTHT.US,D,20190215,000000,32.361,32.724,31.881,32.293,768808,0
+HTHT.US,D,20190219,000000,32.106,33.008,31.724,32.822,1155918,0
+HTHT.US,D,20190220,000000,32.998,34.792,32.944,34.684,1199746,0
+HTHT.US,D,20190221,000000,34.626,34.665,33.067,33.666,1315206,0
+HTHT.US,D,20190222,000000,33.744,34.724,33.479,34.665,613001,0
+HTHT.US,D,20190225,000000,35.684,36.272,34.273,34.596,984970,0
+HTHT.US,D,20190226,000000,34.292,34.341,33.411,34.146,592858,0
+HTHT.US,D,20190227,000000,33.939,34.361,33.184,34.253,1071395,0
+HTHT.US,D,20190228,000000,34.166,34.66,33.312,34.381,774168,0
+HTHT.US,D,20190301,000000,34.704,35.557,33.911,34.606,1177634,0
+HTHT.US,D,20190304,000000,34.802,35.155,33.224,33.92,1048827,0
+HTHT.US,D,20190305,000000,34.351,34.572,33.827,34.174,1600549,0
+HTHT.US,D,20190306,000000,34.174,34.861,33.224,33.351,1480174,0
+HTHT.US,D,20190307,000000,33.204,33.42,31.528,31.793,2009216,0
+HTHT.US,D,20190308,000000,31.205,32.106,30.851,31.998,931923,0
+HTHT.US,D,20190311,000000,32.293,33.184,32.076,33.067,1103439,0
+HTHT.US,D,20190312,000000,33.391,34.253,33.253,33.518,2155847,0
+HTHT.US,D,20190313,000000,33.704,34.999,33.439,34.684,2251730,0
+HTHT.US,D,20190314,000000,34.724,36.263,34.077,35.41,3753780,0
+HTHT.US,D,20190315,000000,38.253,41.126,37.282,38.273,7986674,0
+HTHT.US,D,20190318,000000,37.655,39.057,37.655,38.606,1933523,0
+HTHT.US,D,20190319,000000,38.704,40.341,38.558,39.95,2141698,0
+HTHT.US,D,20190320,000000,39.95,40.195,38.645,39.459,836922,0
+HTHT.US,D,20190321,000000,38.998,39.15,38.518,38.949,850927,0
+HTHT.US,D,20190322,000000,38.792,38.842,37.694,38.233,1056245,0
+HTHT.US,D,20190325,000000,37.9,38.537,37.645,38.488,706202,0
+HTHT.US,D,20190326,000000,39.459,39.695,38.567,39.459,1161616,0
+HTHT.US,D,20190327,000000,39.459,39.792,38.557,39.322,1101367,0
+HTHT.US,D,20190328,000000,39.273,39.685,38.832,39.43,1158551,0
+HTHT.US,D,20190329,000000,39.704,42.056,39.695,41.311,2667605,0
+HTHT.US,D,20190401,000000,42.155,44.498,41.723,43.988,2957937,0
+HTHT.US,D,20190402,000000,43.919,44.086,42.556,42.811,2337067,0
+HTHT.US,D,20190403,000000,43.243,43.469,42.283,42.321,2038646,0
+HTHT.US,D,20190404,000000,42.135,42.743,41.273,41.616,2669033,0
+HTHT.US,D,20190405,000000,41.881,43.748,41.881,43.311,2183708,0
+HTHT.US,D,20190408,000000,43.292,43.4,42.556,43.292,1047149,0
+HTHT.US,D,20190409,000000,42.851,43.292,42.449,42.566,1414484,0
+HTHT.US,D,20190410,000000,42.469,43.136,42.293,42.978,678280,0
+HTHT.US,D,20190411,000000,42.978,43.371,41.253,42.116,1117692,0
+HTHT.US,D,20190412,000000,42.636,43.429,42.243,43.037,1279327,0
+HTHT.US,D,20190415,000000,42.773,43.498,41.43,42.155,862609,0
+HTHT.US,D,20190416,000000,42.528,43.136,42.008,42.223,1244667,0
+HTHT.US,D,20190417,000000,42.243,42.566,40.538,40.978,2042694,0
+HTHT.US,D,20190418,000000,39.341,41.675,38.89,41.596,1626459,0
+HTHT.US,D,20190422,000000,41.371,42.566,40.89,42.469,1130939,0
+HTHT.US,D,20190423,000000,42.704,44.154,42.311,44.057,1061829,0
+HTHT.US,D,20190424,000000,43.881,44.126,43.028,43.409,1558873,0
+HTHT.US,D,20190425,000000,43.409,43.979,42.257,42.959,1096896,0
+HTHT.US,D,20190426,000000,43.164,43.459,42.723,43.086,840430,0
+HTHT.US,D,20190429,000000,43.263,43.263,41.929,42.155,1127041,0
+HTHT.US,D,20190430,000000,41.538,42.4,41.307,41.566,1123004,0
+HTHT.US,D,20190501,000000,41.801,42.135,41.064,41.155,442811,0
+HTHT.US,D,20190502,000000,41.155,41.968,40.736,41.42,617115,0
+HTHT.US,D,20190503,000000,42.038,42.243,41.538,42.018,1411541,0
+HTHT.US,D,20190506,000000,39.783,40.135,38.615,39.302,1656742,0
+HTHT.US,D,20190507,000000,38.822,39.233,36.606,36.989,2152241,0
+HTHT.US,D,20190508,000000,36.812,38.282,36.272,37.449,2107157,0
+HTHT.US,D,20190509,000000,36.312,37.253,36.017,36.9,1591521,0
+HTHT.US,D,20190510,000000,36.802,37.469,36.047,36.626,1320980,0
+HTHT.US,D,20190513,000000,35.057,35.41,33.753,34.792,2608387,0
+HTHT.US,D,20190514,000000,35.292,35.714,34.449,35.273,1640427,0
+HTHT.US,D,20190515,000000,35.057,36.635,34.91,36.047,2058929,0
+HTHT.US,D,20190516,000000,36.087,36.577,34.949,34.959,1608108,0
+HTHT.US,D,20190517,000000,34.106,34.616,33.508,33.841,1736710,0
+HTHT.US,D,20190520,000000,33.331,33.498,32.381,32.714,2112403,0
+HTHT.US,D,20190521,000000,33.156,34.273,33.156,34.194,3176933,0
+HTHT.US,D,20190522,000000,33.538,34.312,33.341,33.724,2283841,0
+HTHT.US,D,20190523,000000,30.881,32.313,30.881,31.253,5415586,0
+HTHT.US,D,20190524,000000,31.586,31.831,30.195,30.263,4526332,0
+HTHT.US,D,20190528,000000,30.94,31.405,30.391,30.891,2826336,0
+HTHT.US,D,20190529,000000,30.41,30.891,30.195,30.822,2330283,0
+HTHT.US,D,20190530,000000,30.988,31.361,30.675,30.96,1456125,0
+HTHT.US,D,20190531,000000,30.538,30.773,29.645,29.998,1947728,0
+HTHT.US,D,20190603,000000,30.185,30.881,29.518,29.803,2191625,0
+HTHT.US,D,20190604,000000,29.812,30.43,28.9,30.175,1917396,0
+HTHT.US,D,20190605,000000,30.391,30.465,28.783,29.734,1325729,0
+HTHT.US,D,20190606,000000,29.861,29.861,29.332,29.655,922755,0
+HTHT.US,D,20190607,000000,29.803,30.9,29.612,30.646,987191,0
+HTHT.US,D,20190610,000000,31.175,32.558,31.155,31.695,1780261,0
+HTHT.US,D,20190611,000000,32.048,32.469,31.253,31.871,1184237,0
+HTHT.US,D,20190612,000000,31.518,31.518,30.675,30.92,672990,0
+HTHT.US,D,20190613,000000,31.087,31.303,30.655,30.988,1168745,0
+HTHT.US,D,20190614,000000,30.636,30.93,30.43,30.783,985461,0
+HTHT.US,D,20190617,000000,30.733,31.41,30.606,31.273,971472,0
+HTHT.US,D,20190618,000000,31.665,32.939,31.234,31.959,2880930,0
+HTHT.US,D,20190619,000000,32.156,32.636,31.743,32.361,2998873,0
+HTHT.US,D,20190620,000000,33.361,34.587,33.361,34.489,3039019,0
+HTHT.US,D,20190621,000000,34.312,34.636,33.989,34.499,2425116,0
+HTHT.US,D,20190624,000000,34.577,34.606,33.371,33.459,889952,0
+HTHT.US,D,20190625,000000,33.331,33.557,32.665,33.449,2512363,0
+HTHT.US,D,20190626,000000,33.744,35.077,33.744,34.871,1013531,0
+HTHT.US,D,20190627,000000,34.959,35.509,34.812,35.381,691674,0
+HTHT.US,D,20190628,000000,35.636,35.636,35.165,35.537,742279,0
+HTHT.US,D,20190701,000000,37.312,37.518,36.41,36.616,1439465,0
+HTHT.US,D,20190702,000000,36.449,36.449,35.42,35.754,855013,0
+HTHT.US,D,20190703,000000,35.684,36.136,34.684,35.322,697948,0
+HTHT.US,D,20190705,000000,34.969,35.204,34.008,34.959,995052,0
+HTHT.US,D,20190708,000000,34.596,34.596,33.028,33.126,1441090,0
+HTHT.US,D,20190709,000000,33.067,34.626,32.998,34.292,1351450,0
+HTHT.US,D,20190710,000000,34.606,34.802,33.911,34.018,534853,0
+HTHT.US,D,20190711,000000,34.047,34.371,33.626,34.106,703179,0
+HTHT.US,D,20190712,000000,34.234,34.234,33.911,33.989,605247,0
+HTHT.US,D,20190715,000000,34.273,34.577,33.812,33.959,554791,0
+HTHT.US,D,20190716,000000,33.851,34.234,33.768,34.146,744423,0
+HTHT.US,D,20190717,000000,32.351,32.646,31.234,31.273,2707592,0
+HTHT.US,D,20190718,000000,30.851,31.243,29.773,30.851,1983957,0
+HTHT.US,D,20190719,000000,31.488,32.136,31.278,31.783,852583,0
+HTHT.US,D,20190722,000000,31.773,32.204,31.665,32.096,1122343,0
+HTHT.US,D,20190723,000000,32.322,33.018,32.204,32.743,827905,0
+HTHT.US,D,20190724,000000,33.469,33.704,32.656,33.469,670602,0
+HTHT.US,D,20190725,000000,33.538,33.575,32.665,33.391,733235,0
+HTHT.US,D,20190726,000000,33.636,33.939,33.146,33.156,663042,0
+HTHT.US,D,20190729,000000,33.165,33.361,32.616,33.341,462743,0
+HTHT.US,D,20190730,000000,33.106,33.283,32.204,33.018,881985,0
+HTHT.US,D,20190731,000000,31.753,32.508,31.401,32.116,757729,0
+HTHT.US,D,20190801,000000,32.028,32.911,30.773,30.881,880896,0
+HTHT.US,D,20190802,000000,30.538,30.671,29.93,30.322,1248990,0
+HTHT.US,D,20190805,000000,29.41,29.53,28.782,29.371,2299690,0
+HTHT.US,D,20190806,000000,30.038,30.743,29.764,29.97,1201923,0
+HTHT.US,D,20190807,000000,29.41,29.783,29.155,29.557,759804,0
+HTHT.US,D,20190808,000000,29.832,30.842,29.783,30.763,1211724,0
+HTHT.US,D,20190809,000000,30.773,30.988,30.155,30.91,588548,0
+HTHT.US,D,20190812,000000,30.538,31.058,30.381,30.41,747377,0
+HTHT.US,D,20190813,000000,30.43,31.626,30.243,31.341,803473,0
+HTHT.US,D,20190814,000000,30.498,30.783,29.715,29.92,677941,0
+HTHT.US,D,20190815,000000,30.195,31.038,29.94,30.94,767871,0
+HTHT.US,D,20190816,000000,31.523,33.048,31.278,32.949,1004548,0
+HTHT.US,D,20190819,000000,33.734,34.508,33.156,33.175,2486122,0
+HTHT.US,D,20190820,000000,33.204,33.244,31.998,32.351,1532004,0
+HTHT.US,D,20190821,000000,32.813,32.901,30.9,31.058,3985649,0
+HTHT.US,D,20190822,000000,30.881,32.939,30.538,31.763,4911357,0
+HTHT.US,D,20190823,000000,31.45,31.636,30.655,31.018,1159116,0
+HTHT.US,D,20190826,000000,31.822,31.822,30.92,31.165,496886,0
+HTHT.US,D,20190827,000000,31.459,31.95,31.058,31.871,813280,0
+HTHT.US,D,20190828,000000,31.665,32.498,31.361,32.42,664147,0
+HTHT.US,D,20190829,000000,33.018,33.616,32.831,32.861,838497,0
+HTHT.US,D,20190830,000000,32.939,33.429,32.243,32.381,407938,0
+HTHT.US,D,20190903,000000,32.086,32.331,31.2,31.401,821837,0
+HTHT.US,D,20190904,000000,31.891,32.548,31.665,32.538,611311,0
+HTHT.US,D,20190905,000000,33.234,34.184,32.861,34.086,952049,0
+HTHT.US,D,20190906,000000,34.174,34.861,33.674,34.401,894400,0
+HTHT.US,D,20190909,000000,34.547,35.93,34.547,35.9,1196657,0
+HTHT.US,D,20190910,000000,35.891,36.822,35.636,36.635,1433249,0
+HTHT.US,D,20190911,000000,36.626,37.792,35.989,37.763,988664,0
+HTHT.US,D,20190912,000000,38.282,38.39,36.606,36.842,2298438,0
+HTHT.US,D,20190913,000000,36.254,36.88,35.191,36.017,1164105,0
+HTHT.US,D,20190916,000000,35.665,35.772,34.861,35.429,1965538,0
+HTHT.US,D,20190917,000000,35.292,35.4,34.881,35.254,667862,0
+HTHT.US,D,20190918,000000,35.332,35.636,34.491,35.008,697906,0
+HTHT.US,D,20190919,000000,35.263,35.42,34.656,34.783,552499,0
+HTHT.US,D,20190920,000000,34.763,35.028,33.911,33.979,731184,0
+HTHT.US,D,20190923,000000,33.793,33.911,33.058,33.596,849611,0
+HTHT.US,D,20190924,000000,33.891,33.891,32.724,32.851,944265,0
+HTHT.US,D,20190925,000000,32.753,33.929,32.44,33.851,728787,0
+HTHT.US,D,20190926,000000,33.656,33.979,32.734,32.939,811512,0
+HTHT.US,D,20190927,000000,32.93,33.616,31.705,32.058,1669249,0
+HTHT.US,D,20190930,000000,32.479,32.793,31.743,32.371,2188445,0
+HTHT.US,D,20191001,000000,32.361,32.489,30.891,31.94,1494706,0
+HTHT.US,D,20191002,000000,31.783,32.273,31.283,32.106,489971,0
+HTHT.US,D,20191003,000000,32.185,32.979,31.498,32.793,704001,0
+HTHT.US,D,20191004,000000,32.793,33.415,32.489,32.656,509838,0
+HTHT.US,D,20191007,000000,32.44,32.753,32.146,32.322,481321,0
+HTHT.US,D,20191008,000000,31.881,32.234,31.356,31.44,420437,0
+HTHT.US,D,20191009,000000,32.018,32.214,31.41,32.116,613106,0
+HTHT.US,D,20191010,000000,32.224,33.626,32.224,33.175,560891,0
+HTHT.US,D,20191011,000000,34.096,34.891,33.538,34.646,1511410,0
+HTHT.US,D,20191014,000000,34.008,35.201,33.518,33.577,1158012,0
+HTHT.US,D,20191015,000000,33.518,33.989,32.851,33.401,1080529,0
+HTHT.US,D,20191016,000000,33.146,33.714,32.558,33.567,1118109,0
+HTHT.US,D,20191017,000000,33.567,35.292,33.194,35.234,1430233,0
+HTHT.US,D,20191018,000000,35.214,35.322,34.596,34.812,1152293,0
+HTHT.US,D,20191021,000000,35.184,35.684,34.979,35.626,528816,0
+HTHT.US,D,20191022,000000,35.665,35.861,35.067,35.194,561063,0
+HTHT.US,D,20191023,000000,34.724,34.913,34.126,34.812,1054871,0
+HTHT.US,D,20191024,000000,35.018,36.724,35.018,36.439,1230618,0
+HTHT.US,D,20191025,000000,36.282,36.812,35.98,36.361,807668,0
+HTHT.US,D,20191028,000000,36.371,36.734,36.224,36.684,575064,0
+HTHT.US,D,20191029,000000,36.449,36.812,35.772,36.312,1032118,0
+HTHT.US,D,20191030,000000,36.234,37.204,36.037,36.802,1925885,0
+HTHT.US,D,20191031,000000,36.606,37.292,36.351,37.116,702521,0
+HTHT.US,D,20191101,000000,37.38,37.743,37.097,37.253,613716,0
+HTHT.US,D,20191104,000000,37.94,38.547,37.498,37.743,1000370,0
+HTHT.US,D,20191105,000000,37.743,37.773,35.772,35.782,1549509,0
+HTHT.US,D,20191106,000000,36.009,36.587,35.802,36.272,1475028,0
+HTHT.US,D,20191107,000000,36.675,37.194,36.342,36.537,1294489,0
+HTHT.US,D,20191108,000000,36.234,36.655,36.022,36.351,597577,0
+HTHT.US,D,20191111,000000,35.92,36.999,35.655,36.694,1728324,0
+HTHT.US,D,20191112,000000,36.557,36.714,35.822,36.272,1246181,0
+HTHT.US,D,20191113,000000,34.401,36.577,34.361,35.949,1518377,0
+HTHT.US,D,20191114,000000,35.92,36.577,35.469,36.077,943416,0
+HTHT.US,D,20191115,000000,36.351,36.577,36.194,36.537,1684296,0
+HTHT.US,D,20191118,000000,36.459,36.694,35.449,35.537,1288992,0
+HTHT.US,D,20191119,000000,35.665,36.047,35.489,35.684,630004,0
+HTHT.US,D,20191120,000000,35.675,35.675,34.156,34.263,891764,0
+HTHT.US,D,20191121,000000,34.439,34.763,33.744,33.939,661110,0
+HTHT.US,D,20191122,000000,33.939,34.371,33.636,34.371,1136144,0
+HTHT.US,D,20191125,000000,34.704,34.949,34.096,34.156,1945151,0
+HTHT.US,D,20191126,000000,34.067,34.656,33.989,34.312,1753830,0
+HTHT.US,D,20191127,000000,34.606,34.674,34.151,34.332,1940399,0
+HTHT.US,D,20191129,000000,33.989,34.381,33.361,33.538,586484,0
+HTHT.US,D,20191202,000000,33.684,33.851,32.969,33.165,1700456,0
+HTHT.US,D,20191203,000000,32.636,33.038,32.313,32.381,895735,0
+HTHT.US,D,20191204,000000,32.753,32.753,32.165,32.273,1177264,0
+HTHT.US,D,20191205,000000,32.253,33.886,32.199,33.822,2383896,0
+HTHT.US,D,20191206,000000,34.528,34.665,33.763,33.763,1478855,0
+HTHT.US,D,20191209,000000,33.616,33.783,33.204,33.224,857001,0
+HTHT.US,D,20191210,000000,33.331,34.332,33.331,33.724,1487158,0
+HTHT.US,D,20191211,000000,33.822,33.822,33.096,33.312,393298,0
+HTHT.US,D,20191212,000000,33.175,34.204,33.038,34.136,849776,0
+HTHT.US,D,20191213,000000,35.292,36.763,34.773,36.145,3303346,0
+HTHT.US,D,20191216,000000,35.429,36.39,35.429,35.724,1531146,0
+HTHT.US,D,20191217,000000,36.184,36.871,35.499,36.832,3107044,0
+HTHT.US,D,20191218,000000,36.665,37.38,36.184,37.234,1768378,0
+HTHT.US,D,20191219,000000,36.989,38.312,36.792,38.282,943876,0
+HTHT.US,D,20191220,000000,38.743,42.302,38.44,39.135,3215432,0
+HTHT.US,D,20191223,000000,39.233,40.008,39.116,40.008,1113298,0
+HTHT.US,D,20191224,000000,40.283,40.518,39.851,40.028,553813,0
+HTHT.US,D,20191226,000000,40.195,40.675,39.91,40.625,846032,0
+HTHT.US,D,20191227,000000,40.616,40.968,40.288,40.694,556372,0
+HTHT.US,D,20191230,000000,40.547,40.616,39.863,40.283,616867,0
+HTHT.US,D,20191231,000000,40.067,40.449,39.204,39.283,846986,0
+HTHT.US,D,20200102,000000,39.822,40.685,39.733,40.685,616322,0
+HTHT.US,D,20200103,000000,40.351,40.351,39.263,39.968,853905,0
+HTHT.US,D,20200106,000000,39.508,39.685,38.498,39.625,930828,0
+HTHT.US,D,20200107,000000,39.41,39.958,38.836,39.606,888226,0
+HTHT.US,D,20200108,000000,39.459,39.606,38.89,39.4,983870,0
+HTHT.US,D,20200109,000000,40.22,40.22,38.896,39.39,839850,0
+HTHT.US,D,20200110,000000,39.331,39.459,38.955,39.183,698046,0
+HTHT.US,D,20200113,000000,39.42,39.568,38.486,38.53,1167185,0
+HTHT.US,D,20200114,000000,37.552,38.036,36.683,37.75,2826315,0
+HTHT.US,D,20200115,000000,38.056,38.135,37.325,37.592,873080,0
+HTHT.US,D,20200116,000000,37.681,38.303,37.681,38.244,1602744,0
+HTHT.US,D,20200117,000000,38.53,39.262,38.53,38.827,825305,0
+HTHT.US,D,20200121,000000,35.576,35.625,33.709,34.726,6653695,0
+HTHT.US,D,20200122,000000,35.447,36.396,33.382,33.5,2610956,0
+HTHT.US,D,20200123,000000,32.502,33.743,32.315,32.74,3226490,0
+HTHT.US,D,20200124,000000,32.749,33.224,31.623,31.929,2325643,0
+HTHT.US,D,20200127,000000,30.506,32.809,30.178,32.611,4425559,0
+HTHT.US,D,20200128,000000,33.155,34.716,33.085,34.479,5577098,0
+HTHT.US,D,20200129,000000,34.34,34.563,33.352,33.827,2637887,0
+HTHT.US,D,20200130,000000,32.759,33.817,32.67,33.748,1749097,0
+HTHT.US,D,20200131,000000,33.194,34.163,32.83,34.093,2570192,0
+HTHT.US,D,20200203,000000,34.093,34.736,33.451,33.619,2450025,0
+HTHT.US,D,20200204,000000,34.143,35.655,34.034,35.161,1993663,0
+HTHT.US,D,20200205,000000,35.536,35.536,32.838,32.947,1967463,0
+HTHT.US,D,20200206,000000,33.362,34.469,33.362,33.629,2525209,0
+HTHT.US,D,20200207,000000,33.283,33.283,31.989,32.651,4084435,0
+HTHT.US,D,20200210,000000,32.483,33.268,32.315,33.244,1038723,0
+HTHT.US,D,20200211,000000,33.817,35.526,33.683,34.795,2118313,0
+HTHT.US,D,20200212,000000,35.299,37.261,35.057,37.157,2588006,0
+HTHT.US,D,20200213,000000,36.574,37.058,36.169,36.564,1593014,0
+HTHT.US,D,20200214,000000,36.613,36.685,36.248,36.475,835049,0
+HTHT.US,D,20200218,000000,36.188,36.238,35.082,35.082,1881568,0
+HTHT.US,D,20200219,000000,35.556,36.742,35.407,36.564,1352495,0
+HTHT.US,D,20200220,000000,36.584,36.89,36.164,36.594,1493371,0
+HTHT.US,D,20200221,000000,36.218,36.534,35.373,35.418,785435,0
+HTHT.US,D,20200224,000000,34.084,34.449,33.639,34.242,1534267,0
+HTHT.US,D,20200225,000000,34.676,35.111,32.651,32.72,2128287,0
+HTHT.US,D,20200226,000000,33.125,34.004,32.937,33.461,1882470,0
+HTHT.US,D,20200227,000000,33.174,33.757,31.969,32.68,2593443,0
+HTHT.US,D,20200228,000000,31.84,33.481,31.732,33.352,2256750,0
+HTHT.US,D,20200302,000000,33.738,34.568,33.461,34.163,2077480,0
+HTHT.US,D,20200303,000000,34.172,34.172,32.572,33.589,2446833,0
+HTHT.US,D,20200304,000000,33.589,34.637,33.323,34.607,1183347,0
+HTHT.US,D,20200305,000000,33.985,34.568,33.599,34.489,1404593,0
+HTHT.US,D,20200306,000000,34.153,34.706,33.55,33.846,1718552,0
+HTHT.US,D,20200309,000000,32.156,33.313,31.83,31.85,1964236,0
+HTHT.US,D,20200310,000000,32.957,33.797,31.228,31.613,3048891,0
+HTHT.US,D,20200311,000000,30.99,31.094,29.488,30.002,3448405,0
+HTHT.US,D,20200312,000000,28.925,29.637,27.654,27.749,4542366,0
+HTHT.US,D,20200313,000000,29.162,30.506,27.947,29.725,7288351,0
+HTHT.US,D,20200316,000000,27.423,29.133,27.117,27.117,4761676,0
+HTHT.US,D,20200317,000000,27.67,29.034,26.316,27.571,4685383,0
+HTHT.US,D,20200318,000000,26.287,28.046,25.713,26.296,6140448,0
+HTHT.US,D,20200319,000000,26.079,28.214,24.715,27.126,4344260,0
+HTHT.US,D,20200320,000000,28.233,29.617,27.67,28.461,3698372,0
+HTHT.US,D,20200323,000000,28.184,28.872,26.944,27.413,1927798,0
+HTHT.US,D,20200324,000000,28.777,29.281,28.134,28.609,1736725,0
+HTHT.US,D,20200325,000000,29.192,30.279,28.955,29.419,2021560,0
+HTHT.US,D,20200326,000000,29.449,30.309,28.781,29.538,3040726,0
+HTHT.US,D,20200327,000000,29.152,29.152,27.403,27.443,2450763,0
+HTHT.US,D,20200330,000000,27.868,28.026,26.307,26.682,3287619,0
+HTHT.US,D,20200331,000000,26.81,28.876,25.713,28.391,3901659,0
+HTHT.US,D,20200401,000000,27.532,28.283,27.146,27.798,1229957,0
+HTHT.US,D,20200402,000000,27.976,29.004,27.818,28.826,1871259,0
+HTHT.US,D,20200403,000000,28.658,29.004,27.789,28.233,2011368,0
+HTHT.US,D,20200406,000000,29.281,29.281,28.302,28.935,1859957,0
+HTHT.US,D,20200407,000000,30.032,30.763,27.759,28.589,2352143,0
+HTHT.US,D,20200408,000000,28.214,28.559,27.038,28.115,2321792,0
+HTHT.US,D,20200409,000000,28.836,29.029,27.818,28.184,1419831,0
+HTHT.US,D,20200413,000000,28.115,28.204,27.69,28.134,973504,0
+HTHT.US,D,20200414,000000,28.856,29.271,28.046,28.214,1832012,0
+HTHT.US,D,20200415,000000,27.67,28.441,27.551,28.342,1232650,0
+HTHT.US,D,20200416,000000,28.263,28.826,28.134,28.53,1157764,0
+HTHT.US,D,20200417,000000,29.528,30.704,29.231,30.654,3012653,0
+HTHT.US,D,20200420,000000,30.358,31.198,30.17,30.17,1651481,0
+HTHT.US,D,20200421,000000,29.725,30.052,28.678,29.261,1592356,0
+HTHT.US,D,20200422,000000,29.992,31.188,29.871,30.832,1734530,0
+HTHT.US,D,20200423,000000,30.911,31.865,30.126,30.299,2169724,0
+HTHT.US,D,20200424,000000,30.299,30.407,28.391,28.569,2093441,0
+HTHT.US,D,20200427,000000,29.637,30.822,29.152,30.2,2189632,0
+HTHT.US,D,20200428,000000,30.961,31.998,30.427,31.603,3441814,0
+HTHT.US,D,20200429,000000,33.52,35.289,32.631,35.24,2449386,0
+HTHT.US,D,20200430,000000,35.24,36.055,33.906,35.586,3722733,0
+HTHT.US,D,20200501,000000,33.916,34.296,32.364,32.581,2100428,0
+HTHT.US,D,20200504,000000,31.791,32.305,31.475,31.712,2260281,0
+HTHT.US,D,20200505,000000,32.908,34.044,32.399,33.402,2296096,0
+HTHT.US,D,20200506,000000,33.441,33.777,32.947,33.441,1410290,0
+HTHT.US,D,20200507,000000,31.939,32.394,31.287,31.712,5826138,0
+HTHT.US,D,20200508,000000,31.919,32.858,31.534,32.819,3964933,0
+HTHT.US,D,20200511,000000,33.145,33.145,32.107,32.898,1875368,0
+HTHT.US,D,20200512,000000,33.471,33.748,32.077,32.137,1488189,0
+HTHT.US,D,20200513,000000,32.117,32.828,31.475,31.702,1681286,0
+HTHT.US,D,20200514,000000,31.129,32.492,30.467,32.473,1471260,0
+HTHT.US,D,20200515,000000,31.83,32.922,31.494,31.761,1202550,0
+HTHT.US,D,20200518,000000,33.155,33.718,32.236,33.194,3147405,0
+HTHT.US,D,20200519,000000,33.392,34.775,33.303,34.024,1878477,0
+HTHT.US,D,20200520,000000,34.607,35.072,33.441,33.876,1355968,0
+HTHT.US,D,20200521,000000,33.046,33.599,31.366,32.107,2751133,0
+HTHT.US,D,20200522,000000,31.336,31.959,29.587,29.903,3124760,0
+HTHT.US,D,20200526,000000,30.971,32.394,30.733,31.633,4008345,0
+HTHT.US,D,20200527,000000,32.068,32.068,30.15,31.603,2114186,0
+HTHT.US,D,20200528,000000,31.919,32.71,31.346,32.69,3033899,0
+HTHT.US,D,20200529,000000,32.483,33.461,31.87,33.421,2218666,0
+HTHT.US,D,20200601,000000,33.589,34.795,33.253,34.756,2762657,0
+HTHT.US,D,20200602,000000,34.815,37.453,34.508,37.335,3704669,0
+HTHT.US,D,20200603,000000,37.157,38.787,36.781,38.61,4575751,0
+HTHT.US,D,20200604,000000,37.75,38.145,37.503,38.145,2453000,0
+HTHT.US,D,20200605,000000,38.61,38.669,37.616,37.878,2726556,0
+HTHT.US,D,20200608,000000,37.295,37.849,37.068,37.602,2015310,0
+HTHT.US,D,20200609,000000,37.157,37.7,36.999,37.206,2054114,0
+HTHT.US,D,20200610,000000,37.068,37.494,36.584,36.791,1369778,0
+HTHT.US,D,20200611,000000,36.001,36.099,35.348,35.516,1946446,0
+HTHT.US,D,20200612,000000,37.256,37.266,34.825,35.358,1411877,0
+HTHT.US,D,20200615,000000,34.202,36.109,34.153,35.595,1214597,0
+HTHT.US,D,20200616,000000,37.404,37.453,33.975,34.42,1536715,0
+HTHT.US,D,20200617,000000,34.34,35.418,33.698,33.728,5273407,0
+HTHT.US,D,20200618,000000,34.054,36.179,33.846,35.714,2536485,0
+HTHT.US,D,20200619,000000,36.979,37.824,36.208,36.959,5908310,0
+HTHT.US,D,20200622,000000,37.019,37.345,35.675,36.169,1314404,0
+HTHT.US,D,20200623,000000,36.643,37.72,36.198,37.028,1824661,0
+HTHT.US,D,20200624,000000,37.271,37.271,35.645,36.218,1531599,0
+HTHT.US,D,20200625,000000,35.813,36.243,35.576,36.001,954516,0
+HTHT.US,D,20200626,000000,35.833,35.991,35.141,35.368,886687,0
+HTHT.US,D,20200629,000000,35.23,35.472,34.232,35.032,1209872,0
+HTHT.US,D,20200630,000000,35.101,35.586,34.597,34.637,998118,0
+HTHT.US,D,20200701,000000,33.412,34.35,32.374,32.433,2906193,0
+HTHT.US,D,20200702,000000,32.611,34.074,32.3,33.836,3391328,0
+HTHT.US,D,20200706,000000,35.833,36.139,34.35,36.119,3382653,0
+HTHT.US,D,20200707,000000,35.23,36.011,34.933,35.378,2332513,0
+HTHT.US,D,20200708,000000,35.773,37.473,35.388,37.453,2421639,0
+HTHT.US,D,20200709,000000,37.384,37.691,36.239,36.939,2507713,0
+HTHT.US,D,20200710,000000,36.426,36.554,35.358,36.119,2604438,0
+HTHT.US,D,20200713,000000,35.161,36.099,32.641,33.234,8878944,0
+HTHT.US,D,20200714,000000,32.987,34.172,32.413,34.014,5250113,0
+HTHT.US,D,20200715,000000,35.447,36.267,34.79,35.062,3398870,0
+HTHT.US,D,20200716,000000,34.084,35.467,33.58,35.339,2652444,0
+HTHT.US,D,20200717,000000,35.516,35.665,35.101,35.289,1411613,0
+HTHT.US,D,20200720,000000,34.933,35.388,34.805,35.012,982279,0
+HTHT.US,D,20200721,000000,35.467,35.704,34.933,34.973,930854,0
+HTHT.US,D,20200722,000000,34.835,35.329,33.58,33.639,1984330,0
+HTHT.US,D,20200723,000000,33.599,34.291,32.601,32.601,3969435,0
+HTHT.US,D,20200724,000000,32.621,33.431,32.068,33.164,1196029,0
+HTHT.US,D,20200727,000000,33.214,33.57,33.026,33.313,1122540,0
+HTHT.US,D,20200728,000000,33.382,33.965,32.631,33.688,999077,0
+HTHT.US,D,20200729,000000,34.113,34.568,33.738,34.004,776702,0
+HTHT.US,D,20200730,000000,33.757,34.133,33.352,34.054,866639,0
+HTHT.US,D,20200731,000000,34.054,34.192,33.392,33.925,528070,0
+HTHT.US,D,20200803,000000,33.619,34.825,33.105,34.518,757570,0
+HTHT.US,D,20200804,000000,34.716,35.437,34.632,35.309,1025213,0
+HTHT.US,D,20200805,000000,35.576,35.872,35.082,35.714,387204,0
+HTHT.US,D,20200806,000000,35.754,36.07,35.22,35.556,1007052,0
+HTHT.US,D,20200807,000000,34.538,35.368,34.326,34.864,400268,0
+HTHT.US,D,20200810,000000,35.437,36.92,35.294,36.238,1655259,0
+HTHT.US,D,20200811,000000,37.137,38.402,37.009,37.819,3591482,0
+HTHT.US,D,20200812,000000,38.244,38.926,37.552,38.442,2953437,0
+HTHT.US,D,20200813,000000,39.015,39.855,38.521,39.232,2776575,0
+HTHT.US,D,20200814,000000,39.499,39.499,38.372,38.412,1962979,0
+HTHT.US,D,20200817,000000,38.471,38.926,38.224,38.896,1331468,0
+HTHT.US,D,20200818,000000,38.748,39.232,38.55,38.886,1329551,0
+HTHT.US,D,20200819,000000,38.965,39.514,38.402,38.501,700127,0
+HTHT.US,D,20200820,000000,38.402,39.509,38.254,39.143,842105,0
+HTHT.US,D,20200821,000000,39.529,40.507,39.282,40.013,1296976,0
+HTHT.US,D,20200824,000000,40.803,42.365,40.546,41.129,1974930,0
+HTHT.US,D,20200825,000000,41.456,42.157,41.238,41.673,1415666,0
+HTHT.US,D,20200826,000000,41.456,42.602,41.129,42.533,2244924,0
+HTHT.US,D,20200827,000000,42.493,43.383,42.325,43.066,2516437,0
+HTHT.US,D,20200828,000000,43.047,45.092,41.742,44.746,1935553,0
+HTHT.US,D,20200831,000000,44.717,44.993,43.333,44.203,2408852,0
+HTHT.US,D,20200901,000000,44.489,45.626,44.398,44.825,1830495,0
+HTHT.US,D,20200902,000000,45.132,45.656,44.272,45.616,1584297,0
+HTHT.US,D,20200903,000000,45.161,45.448,43.402,43.867,2159341,0
+HTHT.US,D,20200904,000000,44.341,44.539,42.701,44.47,1522704,0
+HTHT.US,D,20200908,000000,43.136,43.887,42.346,42.898,2116414,0
+HTHT.US,D,20200909,000000,43.442,44.48,43.086,44.025,1627825,0
+HTHT.US,D,20200910,000000,43.817,43.893,40.971,41.258,5401414,0
+HTHT.US,D,20200911,000000,41.821,41.95,39.855,40.299,3210862,0
+HTHT.US,D,20200914,000000,39.865,41.416,39.736,40.052,3062991,0
+HTHT.US,D,20200915,000000,40.902,40.981,38.53,38.698,4576470,0
+HTHT.US,D,20200916,000000,41.377,42.765,40.724,42.246,5117370,0
+HTHT.US,D,20200917,000000,40.952,42.049,40.714,41.367,1981386,0
+HTHT.US,D,20200918,000000,41.604,42.404,41.238,41.525,1945469,0
+HTHT.US,D,20200921,000000,39.766,40.369,38.708,40.003,5497999,0
+HTHT.US,D,20200922,000000,40.596,41.633,40.102,41.278,5776591,0
+HTHT.US,D,20200923,000000,42.246,44.875,42.187,43.462,3771026,0
+HTHT.US,D,20200924,000000,41.525,42.622,41.06,41.95,2633234,0
+HTHT.US,D,20200925,000000,41.505,42.444,41.07,42.187,2127545,0
+HTHT.US,D,20200928,000000,42.493,43.971,42.197,43.738,2249059,0
+HTHT.US,D,20200929,000000,43.481,43.551,42.098,43.007,1272157,0
+HTHT.US,D,20200930,000000,43.679,44.885,42.335,42.73,2185502,0
+HTHT.US,D,20201001,000000,42.73,43.353,42.335,43.215,880675,0
+HTHT.US,D,20201002,000000,42.493,44.144,42.493,43.491,540059,0
+HTHT.US,D,20201005,000000,45.339,45.754,44.539,45.132,1647812,0
+HTHT.US,D,20201006,000000,45.072,45.448,43.58,44.064,1384603,0
+HTHT.US,D,20201007,000000,44.549,44.657,43.867,43.936,1579862,0
+HTHT.US,D,20201008,000000,44.46,44.46,43.086,43.985,1261414,0
+HTHT.US,D,20201009,000000,43.728,44.46,43.116,44.064,1158659,0
+HTHT.US,D,20201012,000000,44.094,44.257,42.859,42.908,1455047,0
+HTHT.US,D,20201013,000000,42.889,43.338,42.167,42.345,1231359,0
+HTHT.US,D,20201014,000000,42.296,42.325,41.377,41.436,1164221,0
+HTHT.US,D,20201015,000000,41.159,41.386,40.487,40.823,1824693,0
+HTHT.US,D,20201016,000000,41.248,41.998,41.09,41.129,965412,0
+HTHT.US,D,20201019,000000,41.149,41.732,41.11,41.139,976539,0
+HTHT.US,D,20201020,000000,41.307,41.95,41.11,41.772,1316761,0
+HTHT.US,D,20201021,000000,41.772,42.562,41.772,42.335,1600427,0
+HTHT.US,D,20201022,000000,42.543,43.383,42.543,42.977,862579,0
+HTHT.US,D,20201023,000000,43.076,43.363,42.533,43.057,837980,0
+HTHT.US,D,20201026,000000,42.424,42.74,41.377,41.969,752205,0
+HTHT.US,D,20201027,000000,42.177,42.375,40.932,40.981,1028246,0
+HTHT.US,D,20201028,000000,40.487,40.517,39.044,39.598,1446799,0
+HTHT.US,D,20201029,000000,39.845,40.774,39.608,40.339,1033009,0
+HTHT.US,D,20201030,000000,40.378,40.517,38.975,39.163,1302631,0
+HTHT.US,D,20201102,000000,39.805,39.914,38.471,38.857,1582940,0
+HTHT.US,D,20201103,000000,38.975,39.262,38.036,38.471,1419169,0
+HTHT.US,D,20201104,000000,39.034,40.458,38.955,40.171,1502241,0
+HTHT.US,D,20201105,000000,40.309,41.495,39.637,41.199,1234266,0
+HTHT.US,D,20201106,000000,41.021,41.811,40.319,40.853,1002118,0
+HTHT.US,D,20201109,000000,45.903,47.869,44.321,44.44,3138874,0
+HTHT.US,D,20201110,000000,43.699,45.408,43.318,45.399,2456273,0
+HTHT.US,D,20201111,000000,45.399,49.065,44.914,47.029,2826252,0
+HTHT.US,D,20201112,000000,47.108,47.108,44.519,44.974,3248118,0
+HTHT.US,D,20201113,000000,45.211,46.446,45.092,46.051,2131192,0
+HTHT.US,D,20201116,000000,46.891,48.334,46.456,46.812,1295533,0
+HTHT.US,D,20201117,000000,46.604,49.885,46.545,49.302,1869332,0
+HTHT.US,D,20201118,000000,48.996,51.614,48.156,50.745,4925621,0
+HTHT.US,D,20201119,000000,51.486,53.028,50.468,52.929,3775178,0
+HTHT.US,D,20201120,000000,52.227,52.435,50.191,51.842,6317491,0
+HTHT.US,D,20201123,000000,51.18,51.402,49.49,50.784,2835408,0
+HTHT.US,D,20201124,000000,51.387,52.494,50.695,51.832,2034097,0
+HTHT.US,D,20201125,000000,51.348,51.545,50.221,50.774,1171106,0
+HTHT.US,D,20201127,000000,51.466,51.466,50.216,50.676,800415,0
+HTHT.US,D,20201130,000000,50.102,50.31,48.432,49.193,2446730,0
+HTHT.US,D,20201201,000000,49.895,51.041,49.322,50.824,1941743,0
+HTHT.US,D,20201202,000000,50.29,50.29,49.193,49.707,1867168,0
+HTHT.US,D,20201203,000000,49.529,51.288,49.46,50.597,1580750,0
+HTHT.US,D,20201204,000000,48.432,51.486,48.432,49.836,1079263,0
+HTHT.US,D,20201207,000000,51.367,51.367,49.342,49.737,909958,0
+HTHT.US,D,20201208,000000,48.591,49.371,45.695,46.327,2106180,0
+HTHT.US,D,20201209,000000,46.327,46.999,45.804,46.011,3831522,0
+HTHT.US,D,20201210,000000,46.288,47.177,45.744,46.466,1153256,0
+HTHT.US,D,20201211,000000,46.466,47.118,45.636,45.942,1153357,0
+HTHT.US,D,20201214,000000,46.762,46.93,45.794,45.932,991983,0
+HTHT.US,D,20201215,000000,46.08,46.624,45.567,46.387,554660,0
+HTHT.US,D,20201216,000000,46.901,47.731,46.743,47.167,1096859,0
+HTHT.US,D,20201217,000000,47.029,47.276,45.982,47.158,1009400,0
+HTHT.US,D,20201218,000000,46.772,47.928,46.659,47.583,2278989,0
+HTHT.US,D,20201221,000000,46.051,46.95,45.656,46.011,1719542,0
+HTHT.US,D,20201222,000000,45.616,45.626,44.005,44.163,1366934,0
+HTHT.US,D,20201223,000000,44.381,44.598,43.719,44.064,1060823,0
+HTHT.US,D,20201224,000000,43.896,44.302,43.452,43.877,1103821,0
+HTHT.US,D,20201228,000000,44.44,44.44,42.948,43.333,687383,0
+HTHT.US,D,20201229,000000,43.106,44.262,42.869,43.491,1103392,0
+HTHT.US,D,20201230,000000,43.748,45.112,43.679,44.588,598484,0
+HTHT.US,D,20201231,000000,44.895,44.954,43.936,44.499,529142,0
+HTHT.US,D,20210104,000000,45.053,45.779,44.089,44.914,786829,0
+HTHT.US,D,20210105,000000,44.845,46.456,44.702,46.239,1515517,0
+HTHT.US,D,20210106,000000,46.456,47.365,45.053,45.665,1304676,0
+HTHT.US,D,20210107,000000,46.55,46.624,45.977,46.486,1098411,0
+HTHT.US,D,20210108,000000,46.495,47.543,46.372,47.395,902590,0
+HTHT.US,D,20210111,000000,47.049,47.375,46.525,46.614,640022,0
+HTHT.US,D,20210112,000000,46.614,47.064,44.356,44.578,1488238,0
+HTHT.US,D,20210113,000000,44.707,45.912,44.48,45.507,1105958,0
+HTHT.US,D,20210114,000000,45.428,45.576,44.173,45.25,1076546,0
+HTHT.US,D,20210115,000000,45.3,45.3,44.025,44.993,937980,0
+HTHT.US,D,20210119,000000,45.903,48.18,45.833,47.543,2828763,0
+HTHT.US,D,20210120,000000,47.79,48.007,46.733,47.434,1519323,0
+HTHT.US,D,20210121,000000,47.474,48.017,46.278,47.583,2643555,0
+HTHT.US,D,20210122,000000,47.553,47.948,45.201,47.434,1542861,0
+HTHT.US,D,20210125,000000,47.998,48.699,45.448,45.932,1690958,0
+HTHT.US,D,20210126,000000,45.735,46.782,45.092,45.774,872264,0
+HTHT.US,D,20210127,000000,45.25,48.393,44.667,47.276,1347815,0
+HTHT.US,D,20210128,000000,46.871,47.968,46.199,46.239,809297,0
+HTHT.US,D,20210129,000000,47.019,48.729,46.594,47.928,1806602,0
+HTHT.US,D,20210201,000000,48.096,48.61,46.441,46.644,1269297,0
+HTHT.US,D,20210202,000000,47.256,49.846,47.251,48.403,1448570,0
+HTHT.US,D,20210203,000000,48.64,49.757,48.343,48.482,983968,0
+HTHT.US,D,20210204,000000,48.818,50.597,48.383,50.004,1147316,0
+HTHT.US,D,20210205,000000,49.964,58.482,49.939,56.872,4536191,0
+HTHT.US,D,20210208,000000,56.842,58.532,56.397,57.633,1225615,0
+HTHT.US,D,20210209,000000,57.326,57.613,55.755,56.625,919279,0
+HTHT.US,D,20210210,000000,56.526,57.356,55.765,56.486,992397,0
+HTHT.US,D,20210211,000000,57.129,60.666,56.486,60.528,2200854,0
+HTHT.US,D,20210212,000000,59.925,61.754,59.111,61.19,1010154,0
+HTHT.US,D,20210216,000000,63.769,63.769,59.827,60.044,2012970,0
+HTHT.US,D,20210217,000000,58.542,58.789,56.407,57.208,3112641,0
+HTHT.US,D,20210218,000000,55.775,57.573,55.394,55.992,2153500,0
+HTHT.US,D,20210219,000000,57.801,59.372,57.06,58.394,1699879,0
+HTHT.US,D,20210222,000000,57.633,58.018,56.071,56.427,1156564,0
+HTHT.US,D,20210223,000000,56.022,56.951,54.154,56.565,2146290,0
+HTHT.US,D,20210224,000000,56.486,59.075,55.913,58.166,1609092,0
+HTHT.US,D,20210225,000000,58.255,58.957,57.158,57.544,2168898,0
+HTHT.US,D,20210226,000000,56.773,58.315,55.982,57.455,1386116,0
+HTHT.US,D,20210301,000000,57.87,58.394,56.338,56.625,741343,0
+HTHT.US,D,20210302,000000,56.526,57.326,55.587,56.872,598402,0
+HTHT.US,D,20210303,000000,57.119,57.119,55.577,56.111,706299,0
+HTHT.US,D,20210304,000000,55.864,56.259,53.64,54.431,1273602,0
+HTHT.US,D,20210305,000000,55.587,55.804,52.622,54.51,1190417,0
+HTHT.US,D,20210308,000000,54.342,55.162,53.462,54.658,1117994,0
+HTHT.US,D,20210309,000000,55.824,56.565,53.996,55.063,1092288,0
+HTHT.US,D,20210310,000000,55.31,55.607,53.492,54.283,2714363,0
+HTHT.US,D,20210311,000000,55.725,56.358,54.989,55.745,790552,0
+HTHT.US,D,20210312,000000,55.241,56.318,54.96,56.19,623709,0
+HTHT.US,D,20210315,000000,56.486,57.366,56.136,57.326,928928,0
+HTHT.US,D,20210316,000000,56.901,61.121,56.388,60.182,2663907,0
+HTHT.US,D,20210317,000000,59.303,60.182,58.384,60.034,1274715,0
+HTHT.US,D,20210318,000000,59.352,61.012,58.838,59.589,1140365,0
+HTHT.US,D,20210319,000000,59.293,59.491,57.731,59.145,1505077,0
+HTHT.US,D,20210322,000000,58.571,59.224,57.722,58.522,1216192,0
+HTHT.US,D,20210323,000000,57.662,57.88,54.52,54.895,1869341,0
+HTHT.US,D,20210324,000000,53.136,55.162,50.904,52.474,4086228,0
+HTHT.US,D,20210325,000000,50.261,53.117,50.053,52.454,1930543,0
+HTHT.US,D,20210326,000000,52.474,53.749,50.191,52.217,2797479,0
+HTHT.US,D,20210329,000000,49.727,52.869,49.727,52.593,1715537,0
+HTHT.US,D,20210330,000000,52.356,55.053,52.049,54.372,1381379,0
+HTHT.US,D,20210331,000000,54.213,54.619,53.769,54.253,1318878,0
+HTHT.US,D,20210401,000000,55.38,56.882,54.638,56.081,1311487,0
+HTHT.US,D,20210405,000000,56.397,56.397,54.431,54.708,760786,0
+HTHT.US,D,20210406,000000,55.261,56.635,54.549,56.229,680422,0
+HTHT.US,D,20210407,000000,55.32,56.496,54.816,54.846,889346,0
+HTHT.US,D,20210408,000000,55.834,56.872,55.478,56.565,947156,0
+HTHT.US,D,20210409,000000,55.854,55.854,53.966,54.342,1208164,0
+HTHT.US,D,20210412,000000,54.115,54.312,52.949,53.601,848916,0
+HTHT.US,D,20210413,000000,52.879,54.658,52.879,54.638,756050,0
+HTHT.US,D,20210414,000000,55.192,56.595,54.974,55.281,2103649,0
+HTHT.US,D,20210415,000000,55.093,55.706,54.549,54.994,392874,0
+HTHT.US,D,20210416,000000,55.548,56.832,55.399,56.635,883069,0
+HTHT.US,D,20210419,000000,56.635,57.603,56.249,56.812,816793,0
+HTHT.US,D,20210420,000000,56.585,58.433,54.767,54.787,1314649,0
+HTHT.US,D,20210421,000000,54.727,55.557,54.243,55.32,841118,0
+HTHT.US,D,20210422,000000,53.719,58.413,53.443,57.475,1547044,0
+HTHT.US,D,20210423,000000,57.761,59.352,57.731,58.305,1024075,0
+HTHT.US,D,20210426,000000,58.7,59.935,58.621,59.836,952275,0
+HTHT.US,D,20210427,000000,59.164,60.785,58.858,60.212,982113,0
+HTHT.US,D,20210428,000000,59.609,60.676,59.376,59.639,954547,0
+HTHT.US,D,20210429,000000,60.251,60.251,57.613,57.85,973163,0
+HTHT.US,D,20210430,000000,58.077,58.631,57.41,58.265,659849,0
+HTHT.US,D,20210503,000000,58.799,58.799,57.475,57.593,989800,0
+HTHT.US,D,20210504,000000,57.909,58.487,56.684,57.781,1073870,0
+HTHT.US,D,20210505,000000,58.058,59.382,56.407,56.921,843194,0
+HTHT.US,D,20210506,000000,56.803,56.803,54.96,55.636,1551186,0
+HTHT.US,D,20210507,000000,55.044,57.198,54.451,56.724,1294973,0
+HTHT.US,D,20210510,000000,56.259,56.951,54.52,55.053,1070245,0
+HTHT.US,D,20210511,000000,54.233,57.247,54.016,56.654,786846,0
+HTHT.US,D,20210512,000000,56.872,56.872,54.322,54.688,1383867,0
+HTHT.US,D,20210513,000000,55.597,55.597,52.85,53.433,815678,0
+HTHT.US,D,20210514,000000,53.749,56.032,53.749,55.834,929571,0
+HTHT.US,D,20210517,000000,55.419,55.651,54.727,55.528,517385,0
+HTHT.US,D,20210518,000000,56.002,58.067,55.963,56.229,795523,0
+HTHT.US,D,20210519,000000,55.597,56.496,55.548,56.457,1176587,0
+HTHT.US,D,20210520,000000,56.536,57.45,55.844,56.239,1151224,0
+HTHT.US,D,20210521,000000,56.22,57.237,55.389,56.17,551534,0
+HTHT.US,D,20210524,000000,56.526,56.842,55.073,55.597,1011917,0
+HTHT.US,D,20210525,000000,56.2,57.484,54.352,54.708,2126648,0
+HTHT.US,D,20210526,000000,55.182,56.733,54.174,55.468,2093972,0
+HTHT.US,D,20210527,000000,56.556,56.605,55.048,55.35,3493101,0
+HTHT.US,D,20210528,000000,55.34,56.921,54.945,56.496,1822375,0
+HTHT.US,D,20210601,000000,57.277,59.155,57.237,58.779,1358869,0
+HTHT.US,D,20210602,000000,58.591,59.155,58.067,58.769,1144686,0
+HTHT.US,D,20210603,000000,58.72,58.72,56.516,56.753,734671,0
+HTHT.US,D,20210604,000000,56.644,56.921,56.106,56.763,948474,0
+HTHT.US,D,20210607,000000,57.06,57.307,56.437,56.674,382396,0
+HTHT.US,D,20210608,000000,56.575,56.971,56.22,56.22,1618254,0
+HTHT.US,D,20210609,000000,56.901,57.04,55.903,56.091,1050728,0
+HTHT.US,D,20210610,000000,56.941,56.941,55.034,55.221,943980,0
+HTHT.US,D,20210611,000000,55.162,56.447,55.162,56.15,987523,0
+HTHT.US,D,20210614,000000,56.2,56.526,55.923,56.269,546881,0
+HTHT.US,D,20210615,000000,55.844,55.953,54.905,55.577,776958,0
+HTHT.US,D,20210616,000000,54.717,55.992,54.379,55.024,1090870,0
+HTHT.US,D,20210617,000000,54.866,55.231,52.701,52.8,1570677,0
+HTHT.US,D,20210618,000000,52.632,54.895,52.632,54.006,2648860,0
+HTHT.US,D,20210621,000000,53.729,55.142,53.719,54.876,565233,0
+HTHT.US,D,20210622,000000,53.156,54.698,53.047,53.344,1217067,0
+HTHT.US,D,20210623,000000,53.364,54.095,52.257,52.277,1472238,0
+HTHT.US,D,20210624,000000,52.118,53.166,51.931,52.652,912727,0
+HTHT.US,D,20210625,000000,53.008,53.423,51.891,52.168,591123,0
+HTHT.US,D,20210628,000000,52.464,53.739,52.267,52.692,1277134,0
+HTHT.US,D,20210629,000000,52.079,52.672,51.852,52.533,455414,0
+HTHT.US,D,20210630,000000,51.983,53.245,51.983,52.188,1027816,0
+HTHT.US,D,20210701,000000,52.306,53.927,52.133,53.047,1393679,0
+HTHT.US,D,20210702,000000,52.741,54.283,52.741,53.601,633794,0
+HTHT.US,D,20210706,000000,53.235,54.006,52.326,52.583,1413094,0
+HTHT.US,D,20210707,000000,52.662,52.949,50.201,50.844,1011578,0
+HTHT.US,D,20210708,000000,49.5,50.666,49.361,49.895,1118904,0
+HTHT.US,D,20210709,000000,50.498,50.923,48.838,48.907,1696410,0
+HTHT.US,D,20210712,000000,48.679,49.485,48.62,48.966,1110868,0
+HTHT.US,D,20210713,000000,49.203,49.984,48.897,49.411,1100640,0
+HTHT.US,D,20210714,000000,49.816,50.834,49.633,50.033,1407180,0
+HTHT.US,D,20210715,000000,50.053,51.377,49.831,50.913,1649212,0
+HTHT.US,D,20210716,000000,51.318,51.318,48.818,49.085,1140758,0
+HTHT.US,D,20210719,000000,48.225,48.63,47.563,48.007,939488,0
+HTHT.US,D,20210720,000000,48.017,48.561,47.375,48.324,473087,0
+HTHT.US,D,20210721,000000,48.413,49.371,48.373,49.154,349416,0
+HTHT.US,D,20210722,000000,49.154,49.253,47.513,48.047,788554,0
+HTHT.US,D,20210723,000000,47.444,47.988,46.229,46.545,2256705,0
+HTHT.US,D,20210726,000000,45.072,45.626,40.477,40.843,5067778,0
+HTHT.US,D,20210727,000000,39.005,41.159,38.55,40.27,8983360,0
+HTHT.US,D,20210728,000000,43.126,46.673,43.126,45.418,7243665,0
+HTHT.US,D,20210729,000000,45.3,46.229,44.539,45.685,5000602,0
+HTHT.US,D,20210730,000000,43.827,45.063,43.541,44.45,3764584,0
+HTHT.US,D,20210802,000000,44.964,45.013,43.323,43.61,1993183,0
+HTHT.US,D,20210803,000000,43.472,43.6,42.444,43.136,1963635,0
+HTHT.US,D,20210804,000000,42.958,43.714,42.493,42.849,2052499,0
+HTHT.US,D,20210805,000000,42.77,44.252,42.464,43.926,1059410,0
+HTHT.US,D,20210806,000000,43.976,44.648,43.521,44.391,1258693,0
+HTHT.US,D,20210809,000000,44.371,44.885,43.748,44.292,719654,0
+HTHT.US,D,20210810,000000,44.242,44.924,43.294,43.926,722198,0
+HTHT.US,D,20210811,000000,44.025,44.272,42.849,43.353,920011,0
+HTHT.US,D,20210812,000000,42.977,43.066,42.325,42.701,879535,0
+HTHT.US,D,20210813,000000,42.977,43.916,42.543,43.412,700952,0
+HTHT.US,D,20210816,000000,43.61,44.213,43.155,43.541,938987,0
+HTHT.US,D,20210817,000000,42.108,42.869,41.554,42.671,1315352,0
+HTHT.US,D,20210818,000000,42.879,44.46,42.74,43.699,1184747,0
+HTHT.US,D,20210819,000000,43.116,43.59,42.543,42.997,1321665,0
+HTHT.US,D,20210820,000000,43.017,43.659,42.681,43.057,1023738,0
+HTHT.US,D,20210823,000000,43.669,45.122,43.491,44.638,1465856,0
+HTHT.US,D,20210824,000000,46.575,47.654,45.715,45.863,1829397,0
+HTHT.US,D,20210825,000000,45.883,46.723,45.458,46.308,1391605,0
+HTHT.US,D,20210826,000000,45.853,46.298,44.232,44.727,1266445,0
+HTHT.US,D,20210827,000000,44.47,45.626,43.976,45.488,1019671,0
+HTHT.US,D,20210830,000000,44.779,46.426,44.779,46.15,1726633,0
+HTHT.US,D,20210831,000000,46.94,47.998,46.466,47.721,1775399,0
+HTHT.US,D,20210901,000000,47.948,50.182,47.731,49.559,2002971,0
+HTHT.US,D,20210902,000000,49.505,49.717,48.956,49.203,1433648,0
+HTHT.US,D,20210903,000000,48.917,49.697,48.343,49.075,2171273,0
+HTHT.US,D,20210907,000000,49.381,51.674,49.129,51.17,1990916,0
+HTHT.US,D,20210908,000000,51.288,51.555,50.053,50.547,1299167,0
+HTHT.US,D,20210909,000000,49.727,51.446,49.687,50.755,1409080,0
+HTHT.US,D,20210910,000000,51.012,51.16,49.337,49.49,808641,0
+HTHT.US,D,20210913,000000,48.175,49.262,47.731,49.164,1887101,0
+HTHT.US,D,20210914,000000,48.502,49.757,47.869,47.978,1388114,0
+HTHT.US,D,20210915,000000,47.82,48.185,46.831,47.721,1272727,0
+HTHT.US,D,20210916,000000,46.011,47.503,45.665,46.426,1659119,0
+HTHT.US,D,20210917,000000,46.407,47.039,45.596,46.397,1429475,0
+HTHT.US,D,20210920,000000,44.825,45.527,43.976,44.885,1079517,0
+HTHT.US,D,20210921,000000,45.468,45.814,45.102,45.448,899959,0
+HTHT.US,D,20210922,000000,45.833,46.95,45.833,46.209,877780,0
+HTHT.US,D,20210923,000000,46.644,46.891,45.764,46.634,1434313,0
+HTHT.US,D,20210924,000000,46.555,47.098,45.665,46.575,1037692,0
+HTHT.US,D,20210927,000000,47.237,47.237,45.497,46.891,724813,0
+HTHT.US,D,20210928,000000,46.288,47.108,45.695,46.179,1041343,0
+HTHT.US,D,20210929,000000,45.952,46.505,45.488,45.685,690883,0
+HTHT.US,D,20210930,000000,46.229,46.693,44.855,45.32,1414312,0
+HTHT.US,D,20211001,000000,45.863,47.306,44.746,46.93,864963,0
+HTHT.US,D,20211004,000000,46.327,47.049,46.016,46.397,996677,0
+HTHT.US,D,20211005,000000,46.387,48.259,45.507,48.205,1445645,0
+HTHT.US,D,20211006,000000,47.563,47.8,46.407,47.573,1361676,0
+HTHT.US,D,20211007,000000,48.63,48.739,47.059,47.345,1274956,0
+HTHT.US,D,20211008,000000,47.365,48.462,46.817,48.442,815722,0
+HTHT.US,D,20211011,000000,49.134,50.547,49.134,49.757,1702368,0
+HTHT.US,D,20211012,000000,48.739,49.821,48.373,48.739,1874231,0
+HTHT.US,D,20211013,000000,49.045,49.045,47.978,48.284,1209627,0
+HTHT.US,D,20211014,000000,48.778,49.781,48.106,48.195,820674,0
+HTHT.US,D,20211015,000000,48.423,48.946,48.087,48.343,1760676,0
+HTHT.US,D,20211018,000000,48.343,48.551,47.405,47.928,765945,0
+HTHT.US,D,20211019,000000,48.017,48.413,47.385,48.393,551345,0
+HTHT.US,D,20211020,000000,48.65,49.49,48.432,48.62,780918,0
+HTHT.US,D,20211021,000000,48.156,48.442,47.375,47.978,831305,0
+HTHT.US,D,20211022,000000,48.106,48.689,47.741,47.839,410977,0
+HTHT.US,D,20211025,000000,47.711,47.711,46.258,46.525,849466,0
+HTHT.US,D,20211026,000000,46.644,46.782,45.339,45.418,629357,0
+HTHT.US,D,20211027,000000,45.201,47.019,45.181,46.812,1046095,0
+HTHT.US,D,20211028,000000,46.812,47.153,45.853,46.683,496592,0
+HTHT.US,D,20211029,000000,46.565,46.565,45.596,45.814,837146,0
+HTHT.US,D,20211101,000000,46.11,47.079,45.922,46.743,946836,0
+HTHT.US,D,20211102,000000,46.199,46.782,45.488,46.071,671644,0
+HTHT.US,D,20211103,000000,46.407,47.158,45.824,46.11,516943,0
+HTHT.US,D,20211104,000000,46.061,46.061,43.659,43.936,1010161,0
+HTHT.US,D,20211105,000000,45.132,47.093,45.033,46.021,853375,0
+HTHT.US,D,20211108,000000,47.296,48.689,46.841,47.079,1297676,0
+HTHT.US,D,20211109,000000,46.999,47.286,45.488,45.488,1249408,0
+HTHT.US,D,20211110,000000,45.715,47.247,44.736,46.693,778129,0
+HTHT.US,D,20211111,000000,47.553,48.857,47.128,47.167,1645581,0
+HTHT.US,D,20211112,000000,46.94,48.294,46.817,47.79,824731,0
+HTHT.US,D,20211115,000000,47.948,48.136,46.495,46.693,1657713,0
+HTHT.US,D,20211116,000000,46.94,47.375,46.5,46.94,1056571,0
+HTHT.US,D,20211117,000000,46.94,48.101,45.72,46.15,1049249,0
+HTHT.US,D,20211118,000000,45.893,47.385,45.537,47.345,843269,0
+HTHT.US,D,20211119,000000,47.286,48.264,47.286,47.642,957527,0
+HTHT.US,D,20211122,000000,47.286,47.849,46.1,46.634,592770,0
+HTHT.US,D,20211123,000000,46.515,47.405,45.903,46.436,539865,0
+HTHT.US,D,20211124,000000,41.525,45.833,41.505,43.857,2466428,0
+HTHT.US,D,20211126,000000,39.667,40.695,38.689,39.202,3580336,0
+HTHT.US,D,20211129,000000,40.042,42.296,38.57,38.689,4605355,0
+HTHT.US,D,20211130,000000,39.034,39.193,38.461,39.054,2570731,0
+HTHT.US,D,20211201,000000,39.647,41.426,39.479,40.398,1829393,0
+HTHT.US,D,20211202,000000,40.645,41.475,39.4,40.191,1478744,0
+HTHT.US,D,20211203,000000,39.183,39.963,37.187,37.621,1301698,0
+HTHT.US,D,20211206,000000,37.74,38.605,37.345,38.333,2336637,0
+HTHT.US,D,20211207,000000,39.529,40.675,39.529,39.865,1603450,0
+HTHT.US,D,20211208,000000,39.904,40.517,39.361,40.181,1039645,0
+HTHT.US,D,20211209,000000,39.726,40.319,38.975,38.975,986990,0
+HTHT.US,D,20211210,000000,39.069,39.835,38.787,39.835,1515457,0
+HTHT.US,D,20211213,000000,39.855,39.993,35.487,35.823,2441766,0
+HTHT.US,D,20211214,000000,35.289,36.475,34.686,34.815,3069614,0
+HTHT.US,D,20211215,000000,34.607,35.022,32.759,33.708,3155126,0
+HTHT.US,D,20211216,000000,34.103,34.538,32.789,32.799,1617328,0
+HTHT.US,D,20211217,000000,32.611,34.667,32.601,34.578,2124630,0
+HTHT.US,D,20211220,000000,33.688,34.691,33.332,34.103,1665748,0
+HTHT.US,D,20211221,000000,34.805,37.206,34.805,36.722,1542876,0
+HTHT.US,D,20211222,000000,35.655,36.426,35.497,35.961,534164,0
+HTHT.US,D,20211223,000000,36.02,36.92,35.576,36.811,710636,0
+HTHT.US,D,20211227,000000,36.702,37.167,35.452,36.347,401016,0
+HTHT.US,D,20211228,000000,36.317,36.836,36.011,36.09,379593,0
+HTHT.US,D,20211229,000000,35.763,36.169,34.706,35.091,527929,0
+HTHT.US,D,20211230,000000,34.993,37.374,34.983,37.048,1185710,0
+HTHT.US,D,20211231,000000,36.86,37.325,36.129,36.9,334962,0
+HTHT.US,D,20220103,000000,37.058,37.404,35.843,36.969,449007,0
+HTHT.US,D,20220104,000000,36.92,37.127,35.981,36.653,1309232,0
+HTHT.US,D,20220105,000000,36.376,36.539,35.151,35.279,647312,0
+HTHT.US,D,20220106,000000,35.418,37.038,35.131,35.991,886354,0
+HTHT.US,D,20220107,000000,36.07,37.073,35.704,36.337,1055015,0
+HTHT.US,D,20220110,000000,36.337,36.485,33.911,34.202,1667770,0
+HTHT.US,D,20220111,000000,34.153,35.6,33.678,35.358,2854089,0
+HTHT.US,D,20220112,000000,36.149,36.841,35.259,36.653,2735395,0
+HTHT.US,D,20220113,000000,36.099,36.564,33.698,33.767,2023658,0
+HTHT.US,D,20220114,000000,34.41,34.736,32.819,33.856,2042953,0
+HTHT.US,D,20220118,000000,33.451,34.202,32.937,33.846,1937786,0
+HTHT.US,D,20220119,000000,34.143,35.141,33.599,34.39,1073868,0
+HTHT.US,D,20220120,000000,37.157,37.404,35.586,35.704,2839461,0
+HTHT.US,D,20220121,000000,35.931,37.611,34.983,36.515,3353219,0
+HTHT.US,D,20220124,000000,36.811,38.53,36.06,38.224,2850328,0
+HTHT.US,D,20220125,000000,37.552,38.501,36.949,38.056,1845568,0
+HTHT.US,D,20220126,000000,38.936,39.321,36.89,37.048,1487396,0
+HTHT.US,D,20220127,000000,36.811,36.831,35.398,35.487,1240298,0
+HTHT.US,D,20220128,000000,35.714,36.623,34.904,36.574,1104709,0
+HTHT.US,D,20220131,000000,37.493,39.252,37.443,39.054,1638006,0
+HTHT.US,D,20220201,000000,38.738,39.277,38.254,38.936,608763,0
+HTHT.US,D,20220202,000000,39.158,39.158,37.878,38.353,484970,0
+HTHT.US,D,20220203,000000,38.036,38.471,37.498,37.691,437568,0
+HTHT.US,D,20220204,000000,38.481,40.467,38.214,39.993,1334786,0
+HTHT.US,D,20220207,000000,40.952,40.991,39.094,40.299,1302212,0
+HTHT.US,D,20220208,000000,40.299,41.663,40.299,41.1,1428968,0
+HTHT.US,D,20220209,000000,42.493,43.155,42.325,42.612,1559631,0
+HTHT.US,D,20220210,000000,42.246,44.242,42.137,43.887,2334694,0
+HTHT.US,D,20220211,000000,43.837,45.438,43.758,44.144,1237069,0
+HTHT.US,D,20220214,000000,43.788,44.218,42.819,43.264,1443255,0
+HTHT.US,D,20220215,000000,43.887,45.359,43.793,45.082,1337466,0
+HTHT.US,D,20220216,000000,44.875,45.399,44.43,44.875,1124364,0
+HTHT.US,D,20220217,000000,44.727,45.211,44.218,44.371,676110,0
+HTHT.US,D,20220218,000000,43.995,44.42,42.503,43.244,1254579,0
+HTHT.US,D,20220222,000000,41.979,43.106,41.485,42.088,1798752,0
+HTHT.US,D,20220223,000000,42.355,42.464,40.477,40.932,1194174,0
+HTHT.US,D,20220224,000000,38.768,41.47,38.743,41.456,1322088,0
+HTHT.US,D,20220225,000000,41.633,41.871,40.24,41.021,958101,0
+HTHT.US,D,20220228,000000,40.26,41.1,39.687,40.873,2012341,0
+HTHT.US,D,20220301,000000,40.556,41.288,40.201,40.902,930692,0
+HTHT.US,D,20220302,000000,41.337,42.948,41.179,42.464,2005142,0
+HTHT.US,D,20220303,000000,42.464,43.847,41.169,41.614,1210719,0
+HTHT.US,D,20220304,000000,41.001,41.357,37.641,37.947,1862684,0
+HTHT.US,D,20220307,000000,37.404,38.046,32.987,32.987,2860167,0
+HTHT.US,D,20220308,000000,34.518,34.518,31.919,33.076,3198137,0
+HTHT.US,D,20220309,000000,34.765,36.119,34.064,35.072,2141279,0
+HTHT.US,D,20220310,000000,32.977,33.105,30.486,30.664,4214887,0
+HTHT.US,D,20220311,000000,30.793,31.346,26.899,26.909,7309255,0
+HTHT.US,D,20220314,000000,23.48,25.031,21.716,22.017,7961936,0
+HTHT.US,D,20220315,000000,22.077,24.636,21.919,24.498,6702426,0
+HTHT.US,D,20220316,000000,30.427,32.947,28.144,32.947,6858981,0
+HTHT.US,D,20220317,000000,31.336,32.69,30.338,32.265,2742786,0
+HTHT.US,D,20220318,000000,31.88,33.985,31.326,32.483,3729931,0
+HTHT.US,D,20220321,000000,31.603,32.404,30.378,30.882,1492009,0
+HTHT.US,D,20220322,000000,32.601,33.738,31.741,33.54,2482143,0
+HTHT.US,D,20220323,000000,32.01,33.99,31.98,32.86,2447474,0
+HTHT.US,D,20220324,000000,32.25,33.46,31.28,32.87,1660454,0
+HTHT.US,D,20220325,000000,31.66,32.65,31.2,32,1374714,0
+HTHT.US,D,20220328,000000,32,33.365,31.51,32.56,1159315,0
+HTHT.US,D,20220329,000000,34.27,34.89,32.63,32.7,2126420,0
+HTHT.US,D,20220330,000000,33,34.68,32.43,34.14,3914773,0
+HTHT.US,D,20220331,000000,33.96,34.4398,32.28,32.99,1874308,0
+HTHT.US,D,20220401,000000,35.14,36.23,34.3,35.06,2165349,0
+HTHT.US,D,20220404,000000,36.05,36.69,35.39,35.93,1593974,0
+HTHT.US,D,20220405,000000,35.41,35.79,34.14,34.5,1324477,0
+HTHT.US,D,20220406,000000,34,34.81,32.91,34.32,1618867,0
+HTHT.US,D,20220407,000000,33.71,35.12,32.08,32.76,1668586,0
+HTHT.US,D,20220408,000000,32.64,33.18,32.08,32.24,1462718,0
+HTHT.US,D,20220411,000000,31.16,31.86,30.52,30.59,1551279,0
+HTHT.US,D,20220412,000000,32.34,32.86,31.14,31.33,1708896,0
+HTHT.US,D,20220413,000000,32.02,34.13,31.48,33.83,2076731,0
+HTHT.US,D,20220414,000000,33.35,33.83,33.16,33.43,1027428,0
+HTHT.US,D,20220418,000000,33.11,33.11,31.8,32.05,1082021,0
+HTHT.US,D,20220419,000000,31.74,33.13,31.65,32.87,1091262,0
+HTHT.US,D,20220420,000000,32.88,33.575,31.47,32.22,1311597,0
+HTHT.US,D,20220421,000000,32.22,32.22,29.12,29.14,3026787,0
+HTHT.US,D,20220422,000000,30.57,31.62,29.71,29.9,1590161,0
+HTHT.US,D,20220425,000000,28.8,30.1,28.54,30.02,1080878,0
+HTHT.US,D,20220426,000000,29.83,29.83,28.66,28.85,1872625,0
+HTHT.US,D,20220427,000000,29.45,31.471,29.45,30.49,1605553,0
+HTHT.US,D,20220428,000000,31.17,31.32,29.58,30.17,1303966,0
+HTHT.US,D,20220429,000000,32,32.425,30.13,30.24,3282944,0
+HTHT.US,D,20220502,000000,29.84,30.975,29.49,30.19,1108540,0
+HTHT.US,D,20220503,000000,30.91,31.5,30.08,30.17,1982982,0
+HTHT.US,D,20220504,000000,30.09,31.5,29.22,31.36,1334358,0
+HTHT.US,D,20220505,000000,30.2,30.67,28.585,29.02,2012656,0
+HTHT.US,D,20220506,000000,28.43,28.62,26.6,26.77,1488123,0
+HTHT.US,D,20220509,000000,25.77,26.165,24.82,25.36,2532134,0
+HTHT.US,D,20220510,000000,26.5,26.86,25.63,25.87,1560611,0
+HTHT.US,D,20220511,000000,27.55,28.29,26.11,26.3,1835825,0
+HTHT.US,D,20220512,000000,27.29,27.46,25.5,26.41,1978811,0
+HTHT.US,D,20220513,000000,27.77,29.76,27.31,29.52,2261148,0
+HTHT.US,D,20220516,000000,29.15,30.64,28.36,28.45,1229669,0
+HTHT.US,D,20220517,000000,30.28,30.84,29.035,29.64,1634878,0
+HTHT.US,D,20220518,000000,29.22,29.94,28.48,28.89,1055453,0
+HTHT.US,D,20220519,000000,28.72,29.36,28.26,28.78,947939,0
+HTHT.US,D,20220520,000000,29.36,29.78,28.135,28.62,927295,0
+HTHT.US,D,20220523,000000,28.43,28.64,27.76,28.21,934567,0
+HTHT.US,D,20220524,000000,27.27,27.68,26.55,26.78,1881669,0
+HTHT.US,D,20220525,000000,27.15,28.04,26.97,27.3,1794842,0
+HTHT.US,D,20220526,000000,27.91,30.33,27.84,30.29,1804989,0
+HTHT.US,D,20220527,000000,30.64,31.17,30.32,30.76,1321752,0
+HTHT.US,D,20220531,000000,32.74,33.43,32.23,32.5,3413890,0
+HTHT.US,D,20220601,000000,32.77,33.84,32.01,32.34,1098299,0
+HTHT.US,D,20220602,000000,32.38,32.955,31.37,32.48,1128162,0
+HTHT.US,D,20220603,000000,31.88,32.57,31.77,32.08,688897,0
+HTHT.US,D,20220606,000000,33.99,35.2,33.14,33.85,1451883,0
+HTHT.US,D,20220607,000000,33.35,34.21,33.28,33.81,817827,0
+HTHT.US,D,20220608,000000,34,35.5,33.84,35.44,1967613,0
+HTHT.US,D,20220609,000000,33.34,33.95,32.48,32.71,1945451,0
+HTHT.US,D,20220610,000000,32.33,32.84,31.09,31.32,1219843,0
+HTHT.US,D,20220613,000000,30.31,30.6,28.87,29.63,1450518,0
+HTHT.US,D,20220614,000000,30.55,30.87,29.305,30.75,842615,0
+HTHT.US,D,20220615,000000,30.84,32.2,29.895,31.58,1260435,0
+HTHT.US,D,20220616,000000,30.3,31.16,29.175,29.74,1456472,0
+HTHT.US,D,20220617,000000,31.58,32.035,30.76,31.07,1318452,0
+HTHT.US,D,20220621,000000,33.3,33.4,32.135,32.8,1698255,0
+HTHT.US,D,20220622,000000,32.42,33.56,32.345,32.61,1029283,0
+HTHT.US,D,20220623,000000,33.26,33.96,32.08,32.92,1462810,0
+HTHT.US,D,20220624,000000,33.59,35.58,33.59,35.56,2582094,0
+HTHT.US,D,20220627,000000,36.71,38.77,35.6,35.77,2404483,0
+HTHT.US,D,20220628,000000,39.59,39.67,36.8,38.36,5509618,0
+HTHT.US,D,20220629,000000,39.07,39.13,36.475,37.37,3176737,0
+HTHT.US,D,20220630,000000,38.13,38.32,36.44,38.1,3648702,0
+HTHT.US,D,20220701,000000,39.15,39.16,37.7075,39.12,1111503,0
+HTHT.US,D,20220705,000000,37.3,38.11,35.92,38,3194082,0
+HTHT.US,D,20220706,000000,36.75,37.24,35.71,37.07,2070746,0
+HTHT.US,D,20220707,000000,37.75,39.7896,37.69,39.49,2223266,0
+HTHT.US,D,20220708,000000,38.48,39.93,38.48,39.65,1951484,0
+HTHT.US,D,20220711,000000,36.89,37.525,36.71,37.38,2061813,0
+HTHT.US,D,20220712,000000,37,38.23,36.97,37.43,1439124,0
+HTHT.US,D,20220713,000000,37.33,39.16,36.81,38.93,2024157,0
+HTHT.US,D,20220714,000000,38.34,39.4,38.34,38.88,1346040,0
+HTHT.US,D,20220715,000000,38.14,38.62,37.49,38.43,1557499,0
+HTHT.US,D,20220718,000000,39.5,41.07,39.45,39.51,1911585,0
+HTHT.US,D,20220719,000000,39.8,40.18,39.345,40,1121800,0
+HTHT.US,D,20220720,000000,40.3,40.36,39.74,39.97,1476498,0
+HTHT.US,D,20220721,000000,40.64,40.64,39.97,40.44,1210050,0
+HTHT.US,D,20220722,000000,40.5,40.62,39.68,39.97,1034046,0
+HTHT.US,D,20220725,000000,40.45,40.5,39.45,39.91,1213407,0
+HTHT.US,D,20220726,000000,40.5,40.5,39.8875,39.97,681817,0
+HTHT.US,D,20220727,000000,40.15,40.87,39.84,40.68,1331983,0
+HTHT.US,D,20220728,000000,40.36,40.68,38.55,39.49,2026370,0
+HTHT.US,D,20220729,000000,38.53,39.27,38.19,38.35,1462063,0
+HTHT.US,D,20220801,000000,37.95,38.17,36.36,37.52,1415154,0
+HTHT.US,D,20220802,000000,36.79,39.16,36.79,38.42,997559,0
+HTHT.US,D,20220803,000000,38.15,39.19,37.77,38.57,707393,0
+HTHT.US,D,20220804,000000,39.76,40.255,39.44,39.76,556256,0
+HTHT.US,D,20220805,000000,39.4,40.01,39.33,39.76,452601,0
+HTHT.US,D,20220808,000000,39.39,40.28,38.225,38.55,678857,0
+HTHT.US,D,20220809,000000,38.6,38.94,38.31,38.72,371382,0
+HTHT.US,D,20220810,000000,38.06,39.32,37.89,39.05,539692,0
+HTHT.US,D,20220811,000000,39.65,40.31,39.35,39.78,886408,0
+HTHT.US,D,20220812,000000,39.33,40.13,39.14,39.97,744134,0
+HTHT.US,D,20220815,000000,39.57,40.15,39.45,40,754856,0
+HTHT.US,D,20220816,000000,39.51,40.25,39.51,39.99,802145,0
+HTHT.US,D,20220817,000000,40,40.115,39.29,39.58,435883,0
+HTHT.US,D,20220818,000000,39.54,39.85,38.661,39.47,946220,0
+HTHT.US,D,20220819,000000,39.44,40.2,38.83,38.93,810095,0
+HTHT.US,D,20220822,000000,38.82,39.4,38.37,39.02,735506,0
+HTHT.US,D,20220823,000000,38.95,39.01,38.245,38.91,489974,0
+HTHT.US,D,20220824,000000,38.12,39.47,38.02,38.91,910120,0
+HTHT.US,D,20220825,000000,40,40.67,39.79,40.29,1628852,0
+HTHT.US,D,20220826,000000,41.51,41.54,40.24,40.31,1120383,0
+HTHT.US,D,20220829,000000,39.75,40.37,38.71,38.8,1438211,0
+HTHT.US,D,20220830,000000,38.3,38.955,35.6,36.21,2170134,0
+HTHT.US,D,20220831,000000,36.3,37.84,35.94,37.63,2093505,0
+HTHT.US,D,20220901,000000,36.37,36.95,35.5701,36,956414,0
+HTHT.US,D,20220902,000000,35.82,35.85,35.18,35.32,744539,0
+HTHT.US,D,20220906,000000,34.79,35,33.6,33.76,2483751,0
+HTHT.US,D,20220907,000000,33.76,34.42,33.54,34.29,1453892,0
+HTHT.US,D,20220908,000000,33.45,34.5,32.955,34.46,980117,0
+HTHT.US,D,20220909,000000,34.54,36.23,34.38,36.03,1489384,0
+HTHT.US,D,20220912,000000,36.3,36.37,35.78,36.31,648570,0
+HTHT.US,D,20220913,000000,35.3,36.375,35.14,35.54,1057221,0
+HTHT.US,D,20220914,000000,35.45,36.07,34.77,36.01,880587,0
+HTHT.US,D,20220915,000000,35.71,37.355,35.68,36.58,1144916,0
+HTHT.US,D,20220916,000000,36.07,36.43,35.27,35.55,1031242,0
+HTHT.US,D,20220919,000000,35.14,36.39,35.03,35.86,699465,0
+HTHT.US,D,20220920,000000,36.42,37.23,36.11,36.43,740523,0
+HTHT.US,D,20220921,000000,36.1,36.41,33.79,34.01,1472326,0
+HTHT.US,D,20220922,000000,33.91,34.57,33.03,33.06,1202327,0
+HTHT.US,D,20220923,000000,32.69,33.36,32.57,33.25,808057,0
+HTHT.US,D,20220926,000000,34.41,36.01,33.99,35.3,1432708,0
+HTHT.US,D,20220927,000000,36.85,37.25,35.27,35.62,2330365,0
+HTHT.US,D,20220928,000000,35,36.07,34.01,35.85,1325909,0
+HTHT.US,D,20220929,000000,34.47,35.07,34.27,34.84,1057973,0
+HTHT.US,D,20220930,000000,34.34,34.59,33.45,33.54,1178019,0
+HTHT.US,D,20221003,000000,33.76,36.21,33.36,35.82,882790,0
+HTHT.US,D,20221004,000000,36.78,38,36.43,37.67,1387848,0
+HTHT.US,D,20221005,000000,37.83,37.945,37.15,37.23,800837,0
+HTHT.US,D,20221006,000000,36.83,37.17,36.03,36.18,410177,0
+HTHT.US,D,20221007,000000,35.26,35.78,34.51,34.66,533622,0
+HTHT.US,D,20221010,000000,33.2,33.47,30.895,31.03,1249166,0
+HTHT.US,D,20221011,000000,30.49,31.92,29.71,31.05,990515,0
+HTHT.US,D,20221012,000000,30.99,31.485,30.52,31.04,715699,0
+HTHT.US,D,20221013,000000,29.58,31.56,29.51,30.66,718314,0
+HTHT.US,D,20221014,000000,31.29,31.54,30.37,30.41,733989,0
+HTHT.US,D,20221017,000000,31.2,32.23,31.19,32,691240,0
+HTHT.US,D,20221018,000000,32.35,32.7875,31.36,31.58,608844,0
+HTHT.US,D,20221019,000000,30.41,30.88,28.67,28.72,937301,0
+HTHT.US,D,20221020,000000,29.53,30.03,29.11,29.49,1133065,0
+HTHT.US,D,20221021,000000,29.32,30.435,28.87,30.2,1282691,0
+HTHT.US,D,20221024,000000,26.06,26.8,24.38,25.82,3568977,0
+HTHT.US,D,20221025,000000,27.23,29.17,26.8,26.84,2528327,0
+HTHT.US,D,20221026,000000,28,30.63,27.3563,30.37,3512038,0
+HTHT.US,D,20221027,000000,29.45,29.91,28.5,29.47,1320622,0
+HTHT.US,D,20221028,000000,27.68,28.34,26.53,27.9,2028289,0
+HTHT.US,D,20221031,000000,27.42,27.83,26.96,27.08,1365010,0
+HTHT.US,D,20221101,000000,30.39,30.57,29.24,30,2145749,0
+HTHT.US,D,20221102,000000,30.68,32.65,30.17,31.55,3536651,0
+HTHT.US,D,20221103,000000,30.93,33.09,30.93,32.98,1408102,0
+HTHT.US,D,20221104,000000,35.875,36.57,33.65,35.2,3331967,0
+HTHT.US,D,20221107,000000,35.2,35.66,33.75,33.96,2139916,0
+HTHT.US,D,20221108,000000,33.68,34.03,32.95,34.02,1047944,0
+HTHT.US,D,20221109,000000,32.79,33.16,31.762,31.78,1087971,0
+HTHT.US,D,20221110,000000,34,34.2354,33.31,33.59,975450,0
+HTHT.US,D,20221111,000000,36,37.95,35.51,37.74,2805295,0
+HTHT.US,D,20221114,000000,38.27,38.38,36.61,36.65,1832174,0
+HTHT.US,D,20221115,000000,38.52,38.91,36.95,37.72,1286204,0
+HTHT.US,D,20221116,000000,37,38.28,36.56,37.91,2774455,0
+HTHT.US,D,20221117,000000,37,38.9999,36.875,38.79,1306010,0
+HTHT.US,D,20221118,000000,37.48,38.02,37.1231,37.38,677902,0
+HTHT.US,D,20221121,000000,36.17,36.67,35.065,35.53,1424500,0
+HTHT.US,D,20221122,000000,34.55,35.39,34.2,34.98,2475493,0
+HTHT.US,D,20221123,000000,35.07,35.32,33.66,34.17,1144323,0
+HTHT.US,D,20221125,000000,33.07,33.7,32.16,33.34,869474,0
+HTHT.US,D,20221128,000000,33.31,36.08,33.31,35.63,1912789,0
+HTHT.US,D,20221129,000000,37.3,37.36,35.65,36.06,2119875,0
+HTHT.US,D,20221130,000000,38.85,39.07,37.68,38.28,5463002,0
+HTHT.US,D,20221201,000000,38.07,38.15,36.765,37.65,2306234,0
+HTHT.US,D,20221202,000000,37.19,40.24,37.19,39.86,2790618,0
+HTHT.US,D,20221205,000000,41.78,42.89,41,42.07,3782333,0
+HTHT.US,D,20221206,000000,42,42.82,40.73,42.75,2107016,0
+HTHT.US,D,20221207,000000,41.17,41.69,39.52,41.27,2144546,0
+HTHT.US,D,20221208,000000,43,44.24,42.385,43.36,2309765,0
+HTHT.US,D,20221209,000000,44,44.18,42.651,42.98,1208799,0
+HTHT.US,D,20221212,000000,41.87,42.63,41.87,42.53,914236,0
+HTHT.US,D,20221213,000000,44,44.33,43.2,43.54,1625624,0
+HTHT.US,D,20221214,000000,43.19,43.97,42.81,43.26,1007088,0
+HTHT.US,D,20221215,000000,43.48,43.89,42.26,42.5,777298,0
+HTHT.US,D,20221216,000000,42.52,43.4899,42.29,42.64,723686,0
+HTHT.US,D,20221219,000000,42.03,42.23,41.15,41.55,811228,0
+HTHT.US,D,20221220,000000,40.69,42.0215,40.5204,41.56,730917,0
+HTHT.US,D,20221221,000000,41.32,42.96,40.87,42.91,515303,0
+HTHT.US,D,20221222,000000,43.88,44.055,42.56,42.8,639438,0
+HTHT.US,D,20221223,000000,42.61,43.215,41.41,41.72,393530,0
+HTHT.US,D,20221227,000000,42.36,43.335,42.01,43.24,841013,0
+HTHT.US,D,20221228,000000,43.4,43.63,41.9722,42.07,1272251,0
+HTHT.US,D,20221229,000000,42.75,43.07,41.61,42.97,696775,0
+HTHT.US,D,20221230,000000,42.1,42.95,41.87,42.42,674634,0
+HTHT.US,D,20230103,000000,44,44.1,41.89,42.9,2890868,0
+HTHT.US,D,20230104,000000,44.59,45.97,44.42,45.6,2217160,0
+HTHT.US,D,20230105,000000,44.57,45.035,43.3,44.9,2200418,0
+HTHT.US,D,20230106,000000,43.83,44.02,43,43.69,1590739,0
+HTHT.US,D,20230109,000000,44.3,45.51,43.75,43.8,2878702,0
+HTHT.US,D,20230110,000000,42.51,44.85,42.5,44.19,5093010,0
+HTHT.US,D,20230111,000000,44.8,45.889,44.2,45.5,3419041,0
+HTHT.US,D,20230112,000000,44.99,47.46,44.98,46.74,2070511,0
+HTHT.US,D,20230113,000000,47.52,49.06,47.18,47.59,3848446,0
+HTHT.US,D,20230117,000000,46.5,46.76,44.89,45.39,3120224,0
+HTHT.US,D,20230118,000000,45.4,46.16,44.58,45.02,2383802,0
+HTHT.US,D,20230119,000000,46,47.25,45.56,46.9,2290618,0
+HTHT.US,D,20230120,000000,48.96,49.02,48.05,48.48,1335803,0
+HTHT.US,D,20230123,000000,48.28,48.96,48.2001,48.72,1060172,0
+HTHT.US,D,20230124,000000,48.33,49.1,48,48.98,1017129,0
+HTHT.US,D,20230125,000000,49.34,49.96,48.99,49.78,616980,0
+HTHT.US,D,20230126,000000,50.57,50.99,49.88,50.97,1622380,0
+HTHT.US,D,20230127,000000,50.61,50.88,50.04,50.23,608643,0
+HTHT.US,D,20230130,000000,47.99,49.89,47.5635,48.75,2380735,0
+HTHT.US,D,20230131,000000,47.5,48.57,47.28,47.48,1684206,0
+HTHT.US,D,20230201,000000,48.91,49.3,47.08,47.98,1152895,0
+HTHT.US,D,20230202,000000,47.71,47.8,46.855,47.51,1350539,0
+HTHT.US,D,20230203,000000,47.24,47.78,46.53,46.68,1156677,0
+HTHT.US,D,20230206,000000,45.95,46.51,44.35,46.39,1622655,0
+HTHT.US,D,20230207,000000,47.29,49.095,47.23,48.92,1658103,0
+HTHT.US,D,20230208,000000,49.06,50.08,48.885,49.36,1172106,0
+HTHT.US,D,20230209,000000,50.3,51.93,50.3,51.35,1882769,0
+HTHT.US,D,20230210,000000,50.77,51.379,50.15,51,1318580,0
+HTHT.US,D,20230213,000000,52,53.52,51.94,52.49,2002263,0
+HTHT.US,D,20230214,000000,52.1,52.53,51.21,51.89,1022229,0
+HTHT.US,D,20230215,000000,50.81,51.91,50.65,51.9,1407673,0
+HTHT.US,D,20230216,000000,52.13,52.22,51.19,51.81,930035,0
+HTHT.US,D,20230217,000000,50.39,50.99,48.89,49.22,1375710,0
+HTHT.US,D,20230221,000000,48.9,49.94,48.675,49.5,1282507,0
+HTHT.US,D,20230222,000000,49.66,50.71,49.57,50.29,1096520,0
+HTHT.US,D,20230223,000000,51.125,51.42,50.05,50.25,719971,0
+HTHT.US,D,20230224,000000,48.89,48.955,47.42,47.65,1822662,0
+HTHT.US,D,20230227,000000,48.25,48.49,46.815,47.16,1735524,0
+HTHT.US,D,20230228,000000,46.62,48.33,46.545,47.37,1746594,0
+HTHT.US,D,20230301,000000,50.28,50.61,49.79,49.99,2100252,0
+HTHT.US,D,20230302,000000,50.11,51.58,49.6,51.55,1200169,0
+HTHT.US,D,20230303,000000,51.59,52.08,51.59,52.01,1153176,0
+HTHT.US,D,20230306,000000,52,52.2,51.22,51.85,1271240,0
+HTHT.US,D,20230307,000000,51.85,52.535,50.55,50.63,1036638,0
+HTHT.US,D,20230308,000000,50.1,51.22,49.715,51.04,1143963,0
+HTHT.US,D,20230309,000000,49.25,49.855,47.7,47.79,1453859,0
+HTHT.US,D,20230310,000000,48.09,49.49,47.86,48.31,1528576,0
+HTHT.US,D,20230313,000000,48.565,50.26,48.41,49.12,1389401,0
+HTHT.US,D,20230314,000000,48.8,50.29,48.8,49.35,2793041,0
+HTHT.US,D,20230315,000000,48.26,48.37,46.95,48.29,1817656,0
+HTHT.US,D,20230316,000000,47.14,49.26,47.03,49.05,1096438,0
+HTHT.US,D,20230317,000000,49.78,49.78,47.15,47.44,2044469,0
+HTHT.US,D,20230320,000000,46.61,48.18,46.58,47.51,1483810,0
+HTHT.US,D,20230321,000000,47.91,48.88,47.6,48.59,1952622,0
+HTHT.US,D,20230322,000000,49.28,49.6,48.54,48.8,834592,0
+HTHT.US,D,20230323,000000,49.84,50.77,48.67,49.09,1434249,0
+HTHT.US,D,20230324,000000,48.96,49.155,47.26,47.49,847214,0
+HTHT.US,D,20230327,000000,48.6,50.21,46.37,47.38,1550017,0
+HTHT.US,D,20230328,000000,48.5,49.925,47.72,47.94,1290091,0
+HTHT.US,D,20230329,000000,47.94,48.095,46.81,47.11,997870,0
+HTHT.US,D,20230330,000000,47.11,48.84,47.06,48.77,1556642,0
+HTHT.US,D,20230331,000000,48.8,49.525,48.68,48.98,1562492,0
+HTHT.US,D,20230403,000000,49.38,49.82,49.2,49.65,1659870,0
+HTHT.US,D,20230404,000000,49.05,49.98,48.06,49.38,846654,0
+HTHT.US,D,20230405,000000,49,49.24,48.02,48.5,752752,0
+HTHT.US,D,20230406,000000,48.75,50.32,48.33,50.12,1191834,0
+HTHT.US,D,20230410,000000,50.03,50.19,49.29,49.71,546022,0
+HTHT.US,D,20230411,000000,50.49,50.89,49.53,49.57,818986,0
+HTHT.US,D,20230412,000000,49.005,49.7,47.27,47.54,1553754,0
+HTHT.US,D,20230413,000000,48.19,48.68,47.64,47.78,844031,0
+HTHT.US,D,20230414,000000,47.5,47.57,46.44,47.15,1075782,0
+HTHT.US,D,20230417,000000,48.87,49.53,48.43,49.36,1941860,0
+HTHT.US,D,20230418,000000,49.76,49.98,49.4,49.6,550786,0
+HTHT.US,D,20230419,000000,49.52,50,49.44,49.58,1602288,0
+HTHT.US,D,20230420,000000,49.21,49.64,48.2,48.21,1063383,0
+HTHT.US,D,20230421,000000,48,48.18,46.6,47.02,845881,0
+HTHT.US,D,20230424,000000,46,46.14,44.545,45.04,2117353,0
+HTHT.US,D,20230425,000000,44.84,45.22,44.06,44.97,1154084,0
+HTHT.US,D,20230426,000000,45.51,47.74,45.51,46.17,1222891,0
+HTHT.US,D,20230427,000000,45.87,46.54,44.97,45.57,1424471,0
+HTHT.US,D,20230428,000000,45.79,47.1,45.68,46.9,1046308,0
+HTHT.US,D,20230501,000000,46.34,46.85,45.82,45.97,574581,0
+HTHT.US,D,20230502,000000,46,46.11,44.84,44.93,1220696,0
+HTHT.US,D,20230503,000000,44.55,44.985,44,44.87,1793148,0
+HTHT.US,D,20230504,000000,45.07,45.73,44.455,45.2,1103933,0
+HTHT.US,D,20230505,000000,45.15,45.56,44.53,45.06,1051301,0
+HTHT.US,D,20230508,000000,44.51,45.12,43.55,44,1288150,0
+HTHT.US,D,20230509,000000,42,42.91,41.39,42.01,2101282,0
+HTHT.US,D,20230510,000000,41.88,42,41.12,41.67,3264041,0
+HTHT.US,D,20230511,000000,41.89,43.06,41.5,42.88,1624648,0
+HTHT.US,D,20230512,000000,42.16,42.68,41.75,41.75,1216161,0
+HTHT.US,D,20230515,000000,42.21,43.85,42.17,43.72,928967,0
+HTHT.US,D,20230516,000000,42.72,43.61,42.13,42.82,1097905,0
+HTHT.US,D,20230517,000000,42.01,42.685,41.77,42.27,1545470,0
+HTHT.US,D,20230518,000000,42.43,43.09,40.935,41.51,1502598,0
+HTHT.US,D,20230519,000000,41.38,42.35,40.97,41.62,1259796,0
+HTHT.US,D,20230522,000000,42.43,42.49,41.5,41.98,1208488,0
+HTHT.US,D,20230523,000000,40.95,40.97,39.84,39.94,1917077,0
+HTHT.US,D,20230524,000000,39.17,39.69,37.15,37.44,3369920,0
+HTHT.US,D,20230525,000000,37.5,38.61,37.2,38.04,2526803,0
+HTHT.US,D,20230526,000000,38.3,38.76,37.36,37.94,1114375,0
+HTHT.US,D,20230530,000000,38.3,39.46,36.42,36.99,2908349,0
+HTHT.US,D,20230531,000000,37.5,37.5,35.55,36.62,2286692,0
+HTHT.US,D,20230601,000000,36.64,38.05,36.225,37.5,2506003,0
+HTHT.US,D,20230602,000000,38.89,40.61,38.84,40.44,2338887,0
+HTHT.US,D,20230605,000000,40.39,41.08,40.15,40.87,1376608,0
+HTHT.US,D,20230606,000000,40.91,42.34,40.3,42.31,2519128,0
+HTHT.US,D,20230607,000000,42.28,42.82,41.86,42.46,1881103,0
+HTHT.US,D,20230608,000000,42.41,44.09,41.97,43.69,1964183,0
+HTHT.US,D,20230609,000000,43.7,43.7,42.88,43.07,3231029,0
+HTHT.US,D,20230612,000000,42.91,43.775,42.63,43.5,2058181,0
+HTHT.US,D,20230613,000000,44.49,45.04,43.72,44.07,1997538,0
+HTHT.US,D,20230614,000000,44.28,44.74,43.795,44.4,1526043,0
+HTHT.US,D,20230615,000000,45.23,45.37,43.86,44.28,2108576,0
+HTHT.US,D,20230616,000000,44.21,44.21,42.87,43,1796423,0
+HTHT.US,D,20230620,000000,41.8,42.12,40.54,40.67,1288661,0
+HTHT.US,D,20230621,000000,40.43,40.75,39.39,39.67,1795333,0
+HTHT.US,D,20230622,000000,39.66,40.019,39.191,39.69,832910,0
+HTHT.US,D,20230623,000000,39.01,39.23,38.25,38.39,1153890,0
+HTHT.US,D,20230626,000000,39.02,39.25,38.63,38.98,839414,0
+HTHT.US,D,20230627,000000,39.48,40.46,39.27,39.93,1022856,0
+HTHT.US,D,20230628,000000,39.52,39.71,38.675,39.1,925531,0
+HTHT.US,D,20230629,000000,38.33,39.03,38.05,38.24,697010,0
+HTHT.US,D,20230630,000000,38.75,39.075,38.46,38.78,593678,0
+HTHT.US,D,20230703,000000,39.61,40.387,39.52,40.03,728968,0
+HTHT.US,D,20230705,000000,39.5,40.01,38.71,39.63,642471,0
+HTHT.US,D,20230706,000000,38.71,39.35,37.62,38.07,1321391,0
+HTHT.US,D,20230707,000000,38.07,39.69,37.88,39.16,760140,0
+HTHT.US,D,20230710,000000,38.96,40.66,38.67,40.57,1022745,0
+HTHT.US,D,20230711,000000,40.84,41.9,40.7,41.73,1380879,0
+HTHT.US,D,20230712,000000,42.99,43.13,42.2,42.82,1322260,0
+HTHT.US,D,20230713,000000,43.3,44.05,42.91,43.89,1465108,0
+HTHT.US,D,20230714,000000,43.54,44.44,43.005,44.33,1740045,0
+HTHT.US,D,20230717,000000,43.69,43.85,42.755,43.44,968157,0
+HTHT.US,D,20230718,000000,43,43.54,41.4,41.44,861704,0
+HTHT.US,D,20230719,000000,41.77,42.64,40.68,40.93,909360,0
+HTHT.US,D,20230720,000000,40.55,41.34,40.29,41.23,783101,0
+HTHT.US,D,20230721,000000,41.34,41.77,41.27,41.46,477342,0
+HTHT.US,D,20230724,000000,40.87,42.99,40.31,42.77,2057949,0
+HTHT.US,D,20230725,000000,44.07,44.505,42.3,42.69,1438331,0
+HTHT.US,D,20230726,000000,42.66,44.47,42.42,43.87,1413523,0
+HTHT.US,D,20230727,000000,44.5,45.33,43.52,43.69,1583953,0
+HTHT.US,D,20230728,000000,45.75,47.92,45.535,47.74,1763877,0
+HTHT.US,D,20230731,000000,47.97,48.25,47.16,48.04,1043612,0
+HTHT.US,D,20230801,000000,46.8,46.8,45.502,46.12,857765,0
+HTHT.US,D,20230802,000000,45.12,45.525,43.73,44.14,1484005,0
+HTHT.US,D,20230803,000000,45.32,46.17,44.86,46.13,1797891,0
+HTHT.US,D,20230804,000000,46.07,46.54,45.62,45.96,990242,0
+HTHT.US,D,20230807,000000,46.49,46.92,45.835,46.55,790673,0
+HTHT.US,D,20230808,000000,45.36,46.86,44.61,46.73,1172123,0
+HTHT.US,D,20230809,000000,47,47.99,45.5,47.79,1349874,0
+HTHT.US,D,20230810,000000,48.04,48.84,46.71,46.93,980041,0
+HTHT.US,D,20230811,000000,45.08,45.56,44.312,44.99,1595701,0
+HTHT.US,D,20230814,000000,44.22,46.235,44.02,45.86,1171374,0
+HTHT.US,D,20230815,000000,45.77,46.24,45.29,45.96,1210146,0
+HTHT.US,D,20230816,000000,45.45,45.485,44.13,45.25,831934,0
+HTHT.US,D,20230817,000000,46.34,46.62,44.87,44.89,986933,0
+HTHT.US,D,20230818,000000,43.45,44.27,42.93,43.92,1619715,0
+HTHT.US,D,20230821,000000,43.16,43.4,41.8602,43.11,1800924,0
+HTHT.US,D,20230822,000000,43.36,43.9,42.69,43.28,1491330,0
+HTHT.US,D,20230823,000000,43.89,44.93,43.89,44.92,1612562,0
+HTHT.US,D,20230824,000000,45.15,45.51,42.48,42.49,1690087,0
+HTHT.US,D,20230825,000000,41.52,41.69,39.77,40.26,2206131,0
+HTHT.US,D,20230828,000000,40.3,41.83,40.24,40.83,1828654,0
+HTHT.US,D,20230829,000000,41.1,41.88,40.72,41.15,2314774,0
+HTHT.US,D,20230830,000000,40.79,41.84,40.69,40.97,1267693,0
+HTHT.US,D,20230831,000000,40.48,41.06,39.775,40.28,2167718,0
+HTHT.US,D,20230901,000000,40.99,42.21,40.65,41.64,1073383,0
+HTHT.US,D,20230905,000000,40.37,41.11,39.39,40.76,1294955,0
+HTHT.US,D,20230906,000000,40.66,40.96,39.49,39.82,1198649,0
+HTHT.US,D,20230907,000000,38.6,38.84,38.195,38.35,1457982,0
+HTHT.US,D,20230908,000000,38.38,38.6,38.04,38.55,1597643,0
+HTHT.US,D,20230911,000000,39.32,39.58,38.47,39,1515330,0
+HTHT.US,D,20230912,000000,38.58,40.04,38.58,39.79,869379,0
+HTHT.US,D,20230913,000000,39.79,40.27,39.2796,39.86,788213,0
+HTHT.US,D,20230914,000000,40.38,41.41,40.22,40.76,890899,0
+HTHT.US,D,20230915,000000,40.75,41.17,40.295,40.63,826319,0
+HTHT.US,D,20230918,000000,40.46,41.28,40.41,41.05,1158693,0
+HTHT.US,D,20230919,000000,40.9,41.06,39.46,39.87,786934,0
+HTHT.US,D,20230920,000000,40,40.36,39.44,39.44,702829,0
+HTHT.US,D,20230921,000000,38.69,39.14,38.6,38.79,914394,0
+HTHT.US,D,20230922,000000,40.27,40.31,39.43,39.56,629944,0
+HTHT.US,D,20230925,000000,38.27,39.14,38.27,39.01,658996,0
+HTHT.US,D,20230926,000000,38.19,38.83,38.19,38.52,428780,0
+HTHT.US,D,20230927,000000,38.66,38.77,37.79,38.21,672981,0
+HTHT.US,D,20230928,000000,37.8,38.55,37.67,38.54,1262088,0
+HTHT.US,D,20230929,000000,39.51,39.92,39.32,39.43,912468,0
+HTHT.US,D,20231002,000000,39.4,39.42,38.475,38.88,668234,0
+HTHT.US,D,20231003,000000,38.01,38.455,37.55,37.64,451190,0
+HTHT.US,D,20231004,000000,37.47,37.95,37.16,37.47,765283,0
+HTHT.US,D,20231005,000000,37.25,37.49,36.71,37.39,680609,0
+HTHT.US,D,20231006,000000,37.61,38.14,37.25,37.87,1536738,0
+HTHT.US,D,20231009,000000,36.86,37.03,35.9,36.66,989626,0
+HTHT.US,D,20231010,000000,36.38,38.36,36,37.5,1629707,0
+HTHT.US,D,20231011,000000,37.8,37.87,36.7,37.19,982263,0
+HTHT.US,D,20231012,000000,37.12,37.4,35.7,36.05,1094262,0
+HTHT.US,D,20231013,000000,35.55,36.06,34.905,35.36,1740666,0
+HTHT.US,D,20231016,000000,35.1,35.87,34.47,35.68,1710484,0
+HTHT.US,D,20231017,000000,35.02,35.525,34.55,34.89,1216179,0
+HTHT.US,D,20231018,000000,34.05,34.7,33.86,34.4,1310899,0
+HTHT.US,D,20231019,000000,33.8,34.74,33.74,34.25,824876,0
+HTHT.US,D,20231020,000000,33.74,34.35,33.74,34.08,1036005,0
+HTHT.US,D,20231023,000000,34.41,37.17,34.05,36.1,2344073,0
+HTHT.US,D,20231024,000000,36.42,37.63,35.92,37.2,1473635,0
+HTHT.US,D,20231025,000000,36.91,37.2,36.48,36.54,1343897,0
+HTHT.US,D,20231026,000000,36.8,37.26,36.63,36.89,1147204,0
+HTHT.US,D,20231027,000000,38.07,38.19,37.33,37.45,1076346,0
+HTHT.US,D,20231030,000000,37.88,38.81,37.65,38.11,1942364,0
+HTHT.US,D,20231031,000000,37.7,37.97,36.465,37.66,1528269,0
+HTHT.US,D,20231101,000000,37.48,37.48,34.94,35.74,2400671,0
+HTHT.US,D,20231102,000000,35.95,36.055,35.38,35.59,1635066,0
+HTHT.US,D,20231103,000000,35.7,37.325,35.7,36.77,2285457,0
+HTHT.US,D,20231106,000000,37.32,37.44,35.77,36.07,1316331,0
+HTHT.US,D,20231107,000000,35.55,36.27,35.38,35.75,1036903,0
+HTHT.US,D,20231108,000000,35.55,36.02,35.41,35.46,586688,0
+HTHT.US,D,20231109,000000,35.18,35.305,34.59,34.61,967157,0
+HTHT.US,D,20231110,000000,33.9,34.9,33.9,34.81,1057520,0
+HTHT.US,D,20231113,000000,35,35.58,34.33,35.37,1099900,0
+HTHT.US,D,20231114,000000,36.03,36.79,35.45,36.01,966272,0
+HTHT.US,D,20231115,000000,36.53,38.08,36.41,36.91,1417002,0
+HTHT.US,D,20231116,000000,35.02,36.56,34.87,35.96,1298564,0
+HTHT.US,D,20231117,000000,36.19,36.435,35.82,36.15,958640,0
+HTHT.US,D,20231120,000000,36.68,38.09,35.91,37.94,2333671,0
+HTHT.US,D,20231121,000000,37.6,37.72,36.66,36.68,1845460,0
+HTHT.US,D,20231122,000000,36.91,37.62,36.01,36.88,1296616,0
+HTHT.US,D,20231124,000000,36.585,37.23,36.12,36.77,1005226,0
+HTHT.US,D,20231127,000000,37.28,37.28,36.41,36.8,1134769,0
+HTHT.US,D,20231128,000000,36.47,37.31,36.47,36.72,1588169,0
+HTHT.US,D,20231129,000000,36.12,36.67,35.145,35.15,1638289,0
+HTHT.US,D,20231130,000000,35.4,36.69,34.54,36.58,2313600,0
+HTHT.US,D,20231201,000000,36.3,36.3,35.61,36.1,880807,0
+HTHT.US,D,20231204,000000,35.56,36.23,35.27,36.17,1765566,0
+HTHT.US,D,20231205,000000,35.21,35.5,34.32,34.96,2584240,0
+HTHT.US,D,20231206,000000,35.32,35.59,34.86,34.91,1555787,0
+HTHT.US,D,20231207,000000,34.62,35.16,34.6,34.94,1308774,0
+HTHT.US,D,20231208,000000,34.44,34.76,33.95,34.57,1624083,0
+HTHT.US,D,20231211,000000,34.22,34.56,33.82,34.43,1522908,0
+HTHT.US,D,20231212,000000,34.68,35.21,33.81,35.04,2053540,0
+HTHT.US,D,20231213,000000,34.92,35,34.08,34.84,2622536,0
+HTHT.US,D,20231214,000000,35.08,35.41,34.13,34.38,2913640,0
+HTHT.US,D,20231215,000000,34.84,35.2,34.32,34.32,2165576,0
+HTHT.US,D,20231218,000000,34.5,34.63,33.89,34.36,1869816,0
+HTHT.US,D,20231219,000000,34.8,35.4,34.38,34.65,2570983,0
+HTHT.US,D,20231220,000000,33.43,34.2,33.1,33.39,1645880,0
+HTHT.US,D,20231221,000000,34.12,34.4499,33.82,34.38,2357152,0
+HTHT.US,D,20231222,000000,33.85,34.45,33.76,34.25,1561932,0
+HTHT.US,D,20231226,000000,34.2,34.2,32.95,33.1,1741859,0
+HTHT.US,D,20231227,000000,32.96,33.16,32.45,33.03,1017491,0
+HTHT.US,D,20231228,000000,33.57,33.64,33.19,33.3,746589,0
+HTHT.US,D,20231229,000000,33.53,33.62,33.36,33.44,681487,0
+HTHT.US,D,20240102,000000,32.42,32.85,32.07,32.77,1717314,0
+HTHT.US,D,20240103,000000,32.62,33.555,32.4,33.5,1471941,0
+HTHT.US,D,20240104,000000,32.83,33.52,32.47,33.48,1682195,0
+HTHT.US,D,20240105,000000,33.41,33.98,33.12,33.67,1334829,0
+HTHT.US,D,20240108,000000,32.81,32.83,32.2,32.32,2411041,0
+HTHT.US,D,20240109,000000,31.54,31.795,31.14,31.24,2216913,0
+HTHT.US,D,20240110,000000,31.32,32.59,31.24,32.4,2355431,0
+HTHT.US,D,20240111,000000,33.07,33.22,32.51,33.2,2025326,0
+HTHT.US,D,20240112,000000,32.78,33.65,32.78,33.02,1118077,0
+HTHT.US,D,20240116,000000,32.23,32.99,32.18,32.36,3761141,0
+HTHT.US,D,20240117,000000,31.13,31.6,30.645,30.93,3030722,0
+HTHT.US,D,20240118,000000,31.42,32.11,31.22,31.42,2515951,0
+HTHT.US,D,20240119,000000,31.03,31.87,30.79,31.82,1490183,0
+HTHT.US,D,20240122,000000,30.61,31.3,30.2,31.17,2370048,0
+HTHT.US,D,20240123,000000,32.5,33.25,32.16,32.86,1629367,0
+HTHT.US,D,20240124,000000,33.94,34.13,33.04,33.3,1736088,0
+HTHT.US,D,20240125,000000,33.78,34.505,33.54,33.77,1220940,0
+HTHT.US,D,20240126,000000,33.66,34.22,33.55,33.93,743358,0
+HTHT.US,D,20240129,000000,34,34.2,32.97,33.58,1151934,0
+HTHT.US,D,20240130,000000,32.88,33.08,31.845,31.9,1202777,0
+HTHT.US,D,20240131,000000,31.55,32.24,31.38,31.77,2132858,0
+HTHT.US,D,20240201,000000,31.87,31.99,31.49,31.8,1350855,0
+HTHT.US,D,20240202,000000,31.1,31.45,31,31.2,1298471,0
+HTHT.US,D,20240205,000000,31.3,31.89,31.02,31.64,1680371,0
+HTHT.US,D,20240206,000000,32.94,33.03,32.39,32.68,1583164,0
+HTHT.US,D,20240207,000000,31.87,32.2,31.6,31.93,1637103,0
+HTHT.US,D,20240208,000000,31.93,32.27,31.735,31.97,2119856,0
+HTHT.US,D,20240209,000000,32.17,32.17,31.435,31.89,791632,0
+HTHT.US,D,20240212,000000,31.95,32.85,31.9,32.3,1559578,0
+HTHT.US,D,20240213,000000,31.96,32.3,31.78,31.89,787222,0
+HTHT.US,D,20240214,000000,32.54,33.47,32.33,33.47,1394131,0
+HTHT.US,D,20240215,000000,33.84,36.24,33.77,36.17,10175208,0
+HTHT.US,D,20240216,000000,37.15,37.59,36.46,36.94,2451481,0
+HTHT.US,D,20240220,000000,37.24,37.41,35.9,35.97,2698325,0
+HTHT.US,D,20240221,000000,37.02,37.37,35.89,36.73,2908825,0
+HTHT.US,D,20240222,000000,36.95,37.7,36.79,37.58,2200960,0
+HTHT.US,D,20240223,000000,38.3,39.56,38.205,39.39,3380073,0
+HTHT.US,D,20240226,000000,39.08,39.12,37.57,37.61,2294397,0
+HTHT.US,D,20240227,000000,38.62,38.62,37.59,37.6,2049180,0
+HTHT.US,D,20240228,000000,37.18,37.879,36.95,37.56,1883053,0
+HTHT.US,D,20240229,000000,37.88,38.4,36.41,36.56,2201312,0
+HTHT.US,D,20240301,000000,36.9,37,35.705,36.03,1585219,0
+HTHT.US,D,20240304,000000,35.24,35.29,33.8775,34.07,2478489,0
+HTHT.US,D,20240305,000000,33.46,34.97,33.31,34.43,1466447,0
+HTHT.US,D,20240306,000000,35.53,35.72,34.15,34.33,1636052,0
+HTHT.US,D,20240307,000000,34.01,34.48,33.82,34.46,1055347,0
+HTHT.US,D,20240308,000000,34.27,35.12,34.27,34.74,1413382,0
+HTHT.US,D,20240311,000000,35.68,36.2,35.37,36.04,1183351,0
+HTHT.US,D,20240312,000000,37.39,38.535,37.23,38.02,2910633,0
+HTHT.US,D,20240313,000000,37.89,39.7,37.89,39.31,2787429,0
+HTHT.US,D,20240314,000000,39,39,38.1447,38.68,1589370,0
+HTHT.US,D,20240315,000000,38.52,39.32,38.5,39.09,3490260,0
+HTHT.US,D,20240318,000000,39.47,39.47,38.7,39,1125665,0
+HTHT.US,D,20240319,000000,39.2,39.8,38.98,39.74,1702982,0
+HTHT.US,D,20240320,000000,40,40.21,38.32,39.2,2990033,0
+HTHT.US,D,20240321,000000,39,39.16,37.0476,37.22,2099165,0
+HTHT.US,D,20240322,000000,37,38.14,36.95,37.8,1621647,0
+HTHT.US,D,20240325,000000,38,38.14,37.42,37.56,1149391,0
+HTHT.US,D,20240326,000000,37.62,38.77,37.31,38.65,1802972,0
+HTHT.US,D,20240327,000000,38.46,38.79,38.2,38.65,1104120,0
+HTHT.US,D,20240328,000000,38.6,39.2,38.3,38.7,2670798,0
+HTHT.US,D,20240401,000000,39,39.93,39,39.1,1532671,0
+HTHT.US,D,20240402,000000,39.81,40.34,39.55,40.32,1791668,0
+HTHT.US,D,20240403,000000,39.32,41.07,39.05,41.05,1726935,0
+HTHT.US,D,20240404,000000,41.19,41.19,39.99,40.26,1943045,0
+HTHT.US,D,20240405,000000,40.3,40.67,39.99,40.6,1192143,0
+HTHT.US,D,20240408,000000,40.81,41.22,40.26,40.57,3067026,0
+HTHT.US,D,20240409,000000,40.89,41.09,39.57,39.99,1400752,0
+HTHT.US,D,20240410,000000,40.22,40.59,39.535,39.82,1520012,0
+HTHT.US,D,20240411,000000,40,40.07,39.17,39.39,1308450,0
+HTHT.US,D,20240412,000000,38.32,38.48,37.42,37.48,1218776,0
+HTHT.US,D,20240415,000000,38.45,39.02,38.06,38.59,1016600,0
+HTHT.US,D,20240416,000000,37.87,38.545,37.54,38.24,1007062,0
+HTHT.US,D,20240417,000000,38.47,38.63,37.57,37.74,712503,0
+HTHT.US,D,20240418,000000,38.15,38.15,37.2,37.36,667064,0
+HTHT.US,D,20240419,000000,37.03,37.14,36.61,36.87,1338824,0
+HTHT.US,D,20240422,000000,37.74,37.91,37.25,37.75,968085,0
+HTHT.US,D,20240423,000000,38.41,39.41,38.41,38.65,927195,0
+HTHT.US,D,20240424,000000,39.42,39.87,38.86,39.16,840830,0
+HTHT.US,D,20240425,000000,38.97,39.87,38.81,39.74,688725,0
+HTHT.US,D,20240426,000000,40.4,40.86,39.89,40.06,859560,0
+HTHT.US,D,20240429,000000,39.94,39.98,39.05,39.42,1540907,0
+HTHT.US,D,20240430,000000,37.71,38.51,36.59,36.71,2788035,0
+HTHT.US,D,20240501,000000,36.63,38.03,36.43,37.49,2230583,0
+HTHT.US,D,20240502,000000,38.35,40.2,38.35,39.74,1761205,0
+HTHT.US,D,20240503,000000,40.59,41.27,40.44,40.98,1936486,0
+HTHT.US,D,20240506,000000,41.46,42.06,40.88,40.93,1391766,0
+HTHT.US,D,20240507,000000,40.74,40.79,39.61,40.17,1768217,0
+HTHT.US,D,20240508,000000,39.42,40.3,39.15,39.89,1287703,0
+HTHT.US,D,20240509,000000,39.39,39.95,39,39.86,771547,0
+HTHT.US,D,20240510,000000,40.33,40.4,39.74,39.95,1136308,0
+HTHT.US,D,20240513,000000,40.23,41,39.67,40.7,969673,0
+HTHT.US,D,20240514,000000,40.21,41.68,40,41.29,1395146,0
+HTHT.US,D,20240515,000000,41.35,41.48,40.155,40.64,905256,0
+HTHT.US,D,20240516,000000,41.19,42.21,41.01,42.04,1521737,0
+HTHT.US,D,20240517,000000,40.67,41.79,40.55,41.33,1388777,0
+HTHT.US,D,20240520,000000,40.42,41.56,39.51,39.72,1555133,0
+HTHT.US,D,20240521,000000,38.76,38.86,37.35,37.76,2847555,0
+HTHT.US,D,20240522,000000,37.61,37.72,36.91,36.93,1428196,0
+HTHT.US,D,20240523,000000,36.05,36.89,35.82,36.05,1869712,0
+HTHT.US,D,20240524,000000,35.91,36.86,35.75,36.43,1974658,0
+HTHT.US,D,20240528,000000,36.84,38.35,36.44,38.15,3102797,0
+HTHT.US,D,20240529,000000,37.13,37.99,37.05,37.5,2512281,0
+HTHT.US,D,20240530,000000,37.5,37.735,37.08,37.57,1768942,0
+HTHT.US,D,20240531,000000,36.84,37.54,36.56,37.23,4584798,0
+HTHT.US,D,20240603,000000,37.82,37.86,36.24,36.64,1295430,0
+HTHT.US,D,20240604,000000,36.73,36.78,35.57,35.79,1514560,0
+HTHT.US,D,20240605,000000,35.8,35.98,35.46,35.63,1590465,0
+HTHT.US,D,20240606,000000,35.6,36.47,35.33,36.07,1878034,0
+HTHT.US,D,20240607,000000,35.94,36.07,34.8,34.85,1591489,0
+HTHT.US,D,20240610,000000,34.68,34.99,34.555,34.8,602848,0
+HTHT.US,D,20240611,000000,34.5,34.5,34.101,34.14,1718336,0
+HTHT.US,D,20240612,000000,34.3,34.71,34.3,34.49,1729321,0
+HTHT.US,D,20240613,000000,34.63,35.18,34.13,34.17,1980816,0
+HTHT.US,D,20240614,000000,34,34.5,33.64,34.12,1637712,0
+HTHT.US,D,20240617,000000,34.12,34.7,33.91,34.54,1172531,0
+HTHT.US,D,20240618,000000,34.56,35.23,34.385,34.62,1194723,0
+HTHT.US,D,20240620,000000,34.67,34.67,33.56,33.74,1773641,0
+HTHT.US,D,20240621,000000,33.85,34.17,33.57,33.67,1698250,0
+HTHT.US,D,20240624,000000,33.65,34.56,33.55,34.17,1145827,0
+HTHT.US,D,20240625,000000,33.9,33.92,33.44,33.66,912598,0
+HTHT.US,D,20240626,000000,33.59,33.82,33.12,33.59,773155,0
+HTHT.US,D,20240627,000000,33.59,33.6,33.23,33.59,1875985,0
+HTHT.US,D,20240628,000000,33.51,33.51,33.16,33.32,1649884,0
+HTHT.US,D,20240701,000000,33.71,33.73,33.04,33.46,1685703,0
+HTHT.US,D,20240702,000000,33.08,33.705,32.76,33.32,2005093,0
+HTHT.US,D,20240703,000000,33.77,34,33.18,33.45,1247377,0
+HTHT.US,D,20240705,000000,32.83,33.1,31.81,31.93,1828334,0
+HTHT.US,D,20240708,000000,31.67,31.9,30.77,30.85,2964463,0
+HTHT.US,D,20240709,000000,30.94,31.425,30.67,31.06,3026291,0
+HTHT.US,D,20240710,000000,30.87,31.2943,30.58,30.66,1511586,0
+HTHT.US,D,20240711,000000,31.3,32.5,31.29,32.17,2689837,0
+HTHT.US,D,20240712,000000,32.61,33.21,32.5,32.8,2309641,0
+HTHT.US,D,20240715,000000,32.5,32.78,31.71,31.79,2007448,0
+HTHT.US,D,20240716,000000,31.76,32.4,31.535,32.19,1810971,0
+HTHT.US,D,20240717,000000,32.11,32.29,31.3,31.35,1287292,0
+HTHT.US,D,20240718,000000,31.12,31.93,31.06,31.12,2180464,0
+HTHT.US,D,20240719,000000,31,31.13,29.87,30.1,2124375,0
+HTHT.US,D,20240722,000000,30.58,31.2,30.1,31.08,2332861,0
+HTHT.US,D,20240723,000000,31.2,31.3,30.38,30.71,3171395,0
+HTHT.US,D,20240724,000000,30.46,30.88,30.14,30.63,1717043,0
+HTHT.US,D,20240725,000000,30.5,31.55,30.25,31.1,1446055,0
+HTHT.US,D,20240726,000000,31.23,31.305,30.93,31.1,810327,0
+HTHT.US,D,20240729,000000,30.8,31.19,29.94,30.15,2254656,0
+HTHT.US,D,20240730,000000,29.96,30,29.43,29.62,1943165,0
+HTHT.US,D,20240731,000000,30.3,30.48,29.92,30,1436223,0
+HTHT.US,D,20240801,000000,29.68,29.72,28.4,28.55,2074666,0
+HTHT.US,D,20240802,000000,27.86,28.32,27.03,28.23,1943695,0
+HTHT.US,D,20240805,000000,28.18,28.65,27.66,28.49,2060903,0
+HTHT.US,D,20240806,000000,28.01,29.26,28.01,28.82,2944235,0
+HTHT.US,D,20240807,000000,28.66,28.92,27.36,27.56,3048926,0
+HTHT.US,D,20240808,000000,27.7,28.89,27.41,28.87,1955312,0
+HTHT.US,D,20240809,000000,28.98,29.2,28.47,28.77,941714,0
+HTHT.US,D,20240812,000000,28.8,29.415,28.72,29.12,1357193,0
+HTHT.US,D,20240813,000000,29.23,29.48,28.6,29.09,1085587,0
+HTHT.US,D,20240814,000000,28.45,28.72,27.88,28.2,1074576,0
+HTHT.US,D,20240815,000000,28.55,28.88,28.27,28.58,1699388,0
+HTHT.US,D,20240816,000000,28.94,29.03,28.54,28.81,921299,0
+HTHT.US,D,20240819,000000,28.81,29.27,28.7,29.02,1276938,0
+HTHT.US,D,20240820,000000,29.41,29.5,27.52,27.67,2522685,0
+HTHT.US,D,20240821,000000,28.25,28.64,27.92,28.52,2119443,0
+HTHT.US,D,20240822,000000,28.88,29.63,28.825,29.12,1937228,0
+HTHT.US,D,20240823,000000,29.16,29.25,28.68,29.08,1775267,0
+HTHT.US,D,20240826,000000,29.06,29.23,28.88,29.09,1467684,0
+HTHT.US,D,20240827,000000,29.4,29.705,28.95,29.45,1649996,0
+HTHT.US,D,20240828,000000,28.82,29.4,28.53,28.71,2027457,0
+HTHT.US,D,20240829,000000,29.3,30.93,29.3,30.52,1725339,0
+HTHT.US,D,20240830,000000,30.9,31.2,30.21,30.44,2364919,0
+HTHT.US,D,20240903,000000,29.05,30,29.05,29.57,1228361,0
+HTHT.US,D,20240904,000000,29.62,30.26,29.19,29.385,1382336,0
+HTHT.US,D,20240905,000000,29.57,30.09,29.2,29.74,1581029,0
+HTHT.US,D,20240906,000000,29.77,30.38,29.755,30.12,2963011,0
+HTHT.US,D,20240909,000000,29.9,30.08,29.75,29.9,1802229,0
+HTHT.US,D,20240910,000000,29.75,29.9,29.54,29.63,980807,0
+HTHT.US,D,20240911,000000,29.62,29.62,28.94,29.34,1202655,0
+HTHT.US,D,20240912,000000,29.51,29.52,28.27,28.73,1402481,0
+HTHT.US,D,20240913,000000,28.74,29.03,28.39,28.73,1110706,0
+HTHT.US,D,20240916,000000,28.87,29.07,28.32,28.74,893522,0
+HTHT.US,D,20240917,000000,28.81,29.41,28.75,29.03,1310473,0
+HTHT.US,D,20240918,000000,29.17,29.22,28.38,28.92,1192085,0
+HTHT.US,D,20240919,000000,29.47,29.87,28.95,29.87,2337316,0
+HTHT.US,D,20240920,000000,30,30.1,29.58,29.81,1090904,0
+HTHT.US,D,20240923,000000,29.75,30.03,29.11,29.63,1755478,0
+HTHT.US,D,20240924,000000,31.43,32.688,30.81,32.43,3646289,0
+HTHT.US,D,20240925,000000,31.51,31.9,31.21,31.34,1642992,0
+HTHT.US,D,20240926,000000,33.96,38.4,33.955,36.54,8587731,0
+HTHT.US,D,20240927,000000,37.88,38.5,37.61,37.69,3188476,0
+HTHT.US,D,20240930,000000,39.5,40.03,37.17,37.2,4269069,0
+HTHT.US,D,20241001,000000,37.55,38.94,37.085,38.86,2093614,0
+HTHT.US,D,20241002,000000,40,41.655,40,41.46,3434182,0
+HTHT.US,D,20241003,000000,39.26,40.6,39.15,40.42,1464438,0
+HTHT.US,D,20241004,000000,42.21,42.67,41.15,41.73,2075870,0
+HTHT.US,D,20241007,000000,42.37,42.98,41,41.45,2363554,0
+HTHT.US,D,20241008,000000,38.98,40.85,38.69,40.45,3661788,0
+HTHT.US,D,20241009,000000,39.53,40.65,39.135,40.42,1790836,0
+HTHT.US,D,20241010,000000,41,41.565,40.615,41.01,4050129,0
+HTHT.US,D,20241011,000000,40,40.915,39.7,40.33,1134163,0
+HTHT.US,D,20241014,000000,39.88,40.31,39.06,39.22,2189483,0
+HTHT.US,D,20241015,000000,37.98,38.585,37.65,37.8,3879756,0
+HTHT.US,D,20241016,000000,37.97,38.77,37.49,38.35,1744340,0
+HTHT.US,D,20241017,000000,37.69,37.79,36.49,36.83,2288988,0
+HTHT.US,D,20241018,000000,39.84,39.84,37.67,38.18,1816206,0
+HTHT.US,D,20241021,000000,37.27,37.31,36.725,37.09,847695,0
+HTHT.US,D,20241022,000000,37.21,38,36.91,37.7,2061130,0
+HTHT.US,D,20241023,000000,38,38.4,37.54,38.4,3640599,0
+HTHT.US,D,20241024,000000,38.5,38.6,37.72,37.97,1288903,0
+HTHT.US,D,20241025,000000,38.09,38.56,37.93,38.31,805169,0
+HTHT.US,D,20241028,000000,38.57,39.56,38.57,39.1,1125996,0
+HTHT.US,D,20241029,000000,39.09,39.35,38.53,38.76,1037539,0
+HTHT.US,D,20241030,000000,37.76,37.89,37.09,37.51,659050,0
+HTHT.US,D,20241031,000000,37.38,37.38,36.28,36.69,1340096,0
+HTHT.US,D,20241101,000000,36.83,37.63,36.83,37.62,1973251,0
+HTHT.US,D,20241104,000000,37.72,38.33,36.76,36.79,3465824,0
+HTHT.US,D,20241105,000000,37.67,37.85,36.6691,37.24,980051,0
+HTHT.US,D,20241106,000000,36,36.82,35.58,36.64,2126991,0
+HTHT.US,D,20241107,000000,38.2,38.88,37.54,37.81,1875792,0
+HTHT.US,D,20241108,000000,37.69,38.2,36.78,37,1665224,0
+HTHT.US,D,20241111,000000,36.48,36.85,36.11,36.75,1359325,0
+HTHT.US,D,20241112,000000,35.805,36.205,35.61,35.93,1887330,0
+HTHT.US,D,20241113,000000,35.93,36.04,35.28,36,1412564,0
+HTHT.US,D,20241114,000000,35.67,35.825,35.2,35.36,1375781,0
+HTHT.US,D,20241115,000000,35.69,36.025,35.48,35.81,1190250,0
+HTHT.US,D,20241118,000000,36.11,36.38,35.9,36.13,1297174,0
+HTHT.US,D,20241119,000000,36.41,36.43,35.83,36.18,1357507,0
+HTHT.US,D,20241120,000000,36.09,36.74,35.87,36,1486888,0
+HTHT.US,D,20241121,000000,35.66,35.92,35.26,35.92,794914,0
+HTHT.US,D,20241122,000000,35.16,36.07,34.87,35.8,2267644,0
+HTHT.US,D,20241125,000000,35.02,35.28,34.68,35.17,3324586,0
+HTHT.US,D,20241126,000000,34.23,34.28,32.95,33.1,3901785,0
+HTHT.US,D,20241127,000000,33.13,33.245,31.72,32.03,5219029,0
+HTHT.US,D,20241129,000000,32,32.58,31.63,32.17,1893777,0
+HTHT.US,D,20241202,000000,32.24,33.015,32.16,32.98,3304143,0
+HTHT.US,D,20241203,000000,32.98,33.49,32.81,32.99,2890624,0
+HTHT.US,D,20241204,000000,32.96,33.12,32.245,32.99,2656323,0
+HTHT.US,D,20241205,000000,33,33.17,32.62,33.01,1750860,0
+HTHT.US,D,20241206,000000,32.62,33.09,32.62,32.87,2689785,0
+HTHT.US,D,20241209,000000,35.06,37.22,34.98,36.6,4535963,0
+HTHT.US,D,20241210,000000,35.19,35.72,33.661,33.86,2535721,0
+HTHT.US,D,20241211,000000,33.56,34.1,33.16,34.01,2632427,0
+HTHT.US,D,20241212,000000,34.08,34.54,33.44,33.46,1291581,0
+HTHT.US,D,20241213,000000,33.03,33.235,32.735,33.03,1528732,0
+HTHT.US,D,20241216,000000,32.44,32.94,32.32,32.7,3435993,0
+HTHT.US,D,20241217,000000,33.03,33.96,32.71,33.86,2166150,0
+HTHT.US,D,20241218,000000,33.61,33.76,32.705,32.85,1562066,0
+HTHT.US,D,20241219,000000,32.85,33.47,32.76,33.17,2200549,0
+HTHT.US,D,20241220,000000,33,33.535,32.72,33.47,1216960,0
+HTHT.US,D,20241223,000000,33.47,33.7,33,33.68,721614,0
+HTHT.US,D,20241224,000000,33.88,34.08,33.6,33.91,266725,0
+HTHT.US,D,20241226,000000,33.9,34.41,33.64,34.01,641342,0
+HTHT.US,D,20241227,000000,33.31,33.78,33.01,33.41,796410,0
+HTHT.US,D,20241230,000000,33,33.34,32.5,32.865,882997,0
+HTHT.US,D,20241231,000000,33.2,33.71,33.03,33.03,762572,0
+HTHT.US,D,20250102,000000,32.4,33.09,32.1,32.58,2226754,0
+HTHT.US,D,20250103,000000,32.81,33,31.8,31.85,2085554,0
+HTHT.US,D,20250106,000000,31.71,32.35,30.65,30.71,5450074,0
+HTHT.US,D,20250107,000000,31.14,31.885,31.01,31.55,4770322,0
+HTHT.US,D,20250108,000000,30.81,32.195,30.66,32.12,1790707,0
+HTHT.US,D,20250110,000000,31.32,31.69,30.48,30.5,1390691,0
+HTHT.US,D,20250113,000000,30.48,30.65,30.13,30.39,1732400,0
+HTHT.US,D,20250114,000000,31.01,31.77,30.99,31.51,1527728,0
+HTHT.US,D,20250115,000000,31.51,31.72,31.06,31.57,1394580,0
+HTHT.US,D,20250116,000000,31.43,31.47,30.76,30.82,1484562,0
+HTHT.US,D,20250117,000000,31,32.08,30.975,31.8,1793430,0
+HTHT.US,D,20250121,000000,32.12,32.32,31.4,32.05,1791857,0
+HTHT.US,D,20250122,000000,31.65,32.18,31.415,32.02,1523054,0
+HTHT.US,D,20250123,000000,31.8,32.16,31.64,31.89,1112045,0
+HTHT.US,D,20250124,000000,32.66,32.965,31.94,32.58,1696183,0
+HTHT.US,D,20250127,000000,32.36,33.1,32.18,32.64,2132521,0
+HTHT.US,D,20250128,000000,32.41,33.025,32.2,32.89,1158492,0
+HTHT.US,D,20250129,000000,32.97,33.23,31.86,31.91,1550745,0
+HTHT.US,D,20250130,000000,32.01,33.82,31.91,33.41,1198364,0
+HTHT.US,D,20250131,000000,33.42,33.43,32.11,32.14,749018,0
+HTHT.US,D,20250203,000000,31.74,32.375,31.22,31.84,1764516,0
+HTHT.US,D,20250204,000000,32.23,33.17,31.93,32.08,1707938,0
+HTHT.US,D,20250205,000000,30.84,30.985,30.325,30.73,2650342,0
+HTHT.US,D,20250206,000000,30.98,31.56,30.84,31.5,3383982,0
+HTHT.US,D,20250207,000000,32.89,34.3,32.132,32.57,2651146,0
+HTHT.US,D,20250210,000000,33.15,33.56,32,33.09,1260524,0
+HTHT.US,D,20250211,000000,32.71,33.31,32.2385,32.98,1091968,0
+HTHT.US,D,20250212,000000,32.89,33.74,32.89,33.55,1474137,0
+HTHT.US,D,20250213,000000,33.92,35.02,33.64,34.8,3140567,0
+HTHT.US,D,20250214,000000,36.17,36.8,35.52,36.46,4759915,0
+HTHT.US,D,20250218,000000,36.4,37.13,35.91,36.61,3803895,0
+HTHT.US,D,20250219,000000,37.73,39.12,37.435,37.58,2827243,0
+HTHT.US,D,20250220,000000,38.18,38.405,36.68,36.92,1930263,0
+HTHT.US,D,20250221,000000,37.12,37.35,35.93,36.32,1297226,0
+HTHT.US,D,20250224,000000,35.625,36.015,34.8,35.38,1608205,0
+HTHT.US,D,20250225,000000,35.78,36.125,35.46,35.66,1359569,0
+HTHT.US,D,20250226,000000,37.52,37.925,36.83,36.99,2113663,0
+HTHT.US,D,20250227,000000,36.99,36.99,35.84,36.37,1088818,0
+HTHT.US,D,20250228,000000,35.51,36.49,35.45,35.89,2203116,0
+HTHT.US,D,20250303,000000,36.23,37.22,35.86,36.32,1580549,0
+HTHT.US,D,20250304,000000,36.28,36.985,36.05,36.62,1321299,0
+HTHT.US,D,20250305,000000,36.98,37.825,36.6,37.55,1823411,0
+HTHT.US,D,20250306,000000,37.33,37.77,36.94,37.1,2054211,0
+HTHT.US,D,20250307,000000,37.13,37.76,37.03,37.51,1423439,0
+HTHT.US,D,20250310,000000,36.56,37.045,36.09,36.94,1536305,0
+HTHT.US,D,20250311,000000,37.39,37.66,36.05,36.65,1935610,0
+HTHT.US,D,20250312,000000,37,37.5,36.3,36.67,2284848,0
+HTHT.US,D,20250313,000000,35.63,36.26,34.98,35.97,2208936,0
+HTHT.US,D,20250314,000000,37.21,37.49,36.63,37.01,1820091,0
+HTHT.US,D,20250317,000000,37.1,38.25,36.98,38.16,2119415,0
+HTHT.US,D,20250318,000000,38.32,38.9058,37.78,38.48,2942901,0
+HTHT.US,D,20250319,000000,38.49,38.6,37.77,38.05,1681065,0
+HTHT.US,D,20250320,000000,36.2,39,35.75,37.71,4155693,0
+HTHT.US,D,20250321,000000,38.06,38.34,37.3,37.6,2795826,0
+HTHT.US,D,20250324,000000,37.9,38.2,37.66,37.75,1360125,0
+HTHT.US,D,20250325,000000,37.35,37.96,37.19,37.33,1334716,0
+HTHT.US,D,20250326,000000,38.12,38.57,37.89,37.91,2288456,0
+HTHT.US,D,20250327,000000,38.5,39.335,38.08,38.08,2948907,0
+HTHT.US,D,20250328,000000,37.6,37.88,36.59,36.77,2037008,0
+HTHT.US,D,20250331,000000,36.24,37.12,35.925,37.01,1438188,0
+HTHT.US,D,20250401,000000,38.1,38.1,36.96,37.1,1474636,0
+HTHT.US,D,20250402,000000,36.73,37.44,36.45,37.29,1567752,0
+HTHT.US,D,20250403,000000,36.9,37.18,36.455,37.14,844550,0
+HTHT.US,D,20250404,000000,35.03,35.11,32.67,33.43,4761113,0
+HTHT.US,D,20250407,000000,32.01,33.965,31.525,32.36,4142644,0
+HTHT.US,D,20250408,000000,33.935,34.58,30.605,30.82,2725607,0
+HTHT.US,D,20250409,000000,30.62,32.78,30.2,32.53,4813209,0
+HTHT.US,D,20250410,000000,32.01,32.62,30.84,31.82,2946182,0
+HTHT.US,D,20250411,000000,32.74,32.9,31.72,32.4,4894618,0
+HTHT.US,D,20250414,000000,33.17,34.06,32.43,33.6,3828829,0
+HTHT.US,D,20250415,000000,34.22,34.93,33.79,34.91,3085831,0
+HTHT.US,D,20250416,000000,35.93,35.93,34.75,35,4230236,0
+HTHT.US,D,20250417,000000,35.88,35.94,34.305,34.48,2463098,0
+HTHT.US,D,20250421,000000,34.43,34.67,33.93,34.45,1717926,0
+HTHT.US,D,20250422,000000,34.43,35.015,34.2,34.95,1680507,0
+HTHT.US,D,20250423,000000,35.35,36.365,34.95,35.42,2280379,0
+HTHT.US,D,20250424,000000,34.65,35.0647,34.29,34.53,1563952,0
+HTHT.US,D,20250425,000000,34.46,34.54,32.81,33.75,2310307,0
+HTHT.US,D,20250428,000000,33.45,34.17,33.45,34.14,1413001,0
+HTHT.US,D,20250429,000000,34.59,34.83,34.05,34.22,1099944,0
+HTHT.US,D,20250430,000000,34.67,35.14,34.11,34.24,1656976,0
+HTHT.US,D,20250501,000000,34.25,34.62,33.95,34.43,1234278,0
+HTHT.US,D,20250502,000000,35.32,35.7,35.14,35.65,998375,0
+HTHT.US,D,20250505,000000,35.39,36.74,35.39,36.17,1515768,0
+HTHT.US,D,20250506,000000,36.36,36.63,36.06,36.37,1535004,0
+HTHT.US,D,20250507,000000,35.9,36.19,35.29,35.57,998745,0
+HTHT.US,D,20250508,000000,35.94,36.93,35.6,36.81,1228884,0
+HTHT.US,D,20250509,000000,36.53,38.16,36.53,37.59,2765245,0
+HTHT.US,D,20250512,000000,37.24,38.37,37.07,37.95,1749344,0
+HTHT.US,D,20250513,000000,37.24,38.35,36.41,37.92,1861852,0
+HTHT.US,D,20250514,000000,38,38.605,37.491,37.8,1747391,0
+HTHT.US,D,20250515,000000,37.56,37.56,36.78,37.31,2647010,0
+HTHT.US,D,20250516,000000,37.47,37.67,37,37.58,1456788,0
+HTHT.US,D,20250519,000000,37.16,37.28,36.72,37.11,2241369,0
+HTHT.US,D,20250520,000000,36.66,37.19,35.98,36.46,3542495,0
+HTHT.US,D,20250521,000000,35.5,35.64,34.865,35.36,2555017,0
+HTHT.US,D,20250522,000000,35.36,35.73,34.99,35.45,2674786,0
+HTHT.US,D,20250523,000000,35.4,36.51,35.23,36.26,2158575,0
+HTHT.US,D,20250527,000000,35.9,36.2,35.5,35.87,1778594,0
+HTHT.US,D,20250528,000000,36.24,36.24,35.15,35.49,1561276,0
+HTHT.US,D,20250529,000000,35.68,36,35.42,35.94,1612472,0
+HTHT.US,D,20250530,000000,35.34,35.46,34.72,35.27,2258684,0
+HTHT.US,D,20250602,000000,34.78,35.65,34.66,35.52,1135890,0
+HTHT.US,D,20250603,000000,35.5,35.5,34.885,35.37,1190099,0
+HTHT.US,D,20250604,000000,35.14,35.67,34.92,35.39,1505239,0
+HTHT.US,D,20250605,000000,35.56,36.11,35.48,35.81,918355,0
+HTHT.US,D,20250606,000000,35.59,35.81,34.2522,35.1,1722119,0
+HTHT.US,D,20250609,000000,35.1,35.1,34.72,34.91,1391374,0
+HTHT.US,D,20250610,000000,35.22,35.665,34.685,35.26,1487273,0
+HTHT.US,D,20250611,000000,35.5,35.78,34.75,34.86,1279955,0
+HTHT.US,D,20250612,000000,34.81,34.98,34.28,34.39,1566222,0
+HTHT.US,D,20250613,000000,33.86,33.95,33.235,33.3,1698181,0
+HTHT.US,D,20250616,000000,33.63,34.08,33.46,34,1358464,0
+HTHT.US,D,20250617,000000,33.58,33.94,33.18,33.8,1486879,0
+HTHT.US,D,20250618,000000,34,34.84,33.2,33.32,1374003,0
+HTHT.US,D,20250620,000000,33.5,34,33.14,33.39,1497762,0
+HTHT.US,D,20250623,000000,33.3,34.24,33.17,34.21,733691,0
+HTHT.US,D,20250624,000000,34.73,35.18,34.505,34.55,887125,0
+HTHT.US,D,20250625,000000,34.3,34.55,33.82,34.05,612558,0
+HTHT.US,D,20250626,000000,34.28,34.47,33.75,34.28,1974374,0
+HTHT.US,D,20250627,000000,34.14,34.525,33.88,34.23,1839991,0
+HTHT.US,D,20250630,000000,33.68,34.045,33.06,33.92,1103679,0
+HTHT.US,D,20250701,000000,33.79,34.06,33.07,33.43,1102976,0
+HTHT.US,D,20250702,000000,33.16,33.815,32.87,33.31,1507763,0
+HTHT.US,D,20250703,000000,33.07,33.49,32.71,33.23,1081548,0
+HTHT.US,D,20250707,000000,33.23,34.18,33.05,33.95,1535239,0
+HTHT.US,D,20250708,000000,34.14,34.2,33.35,33.97,1763248,0
+HTHT.US,D,20250709,000000,34.1,34.15,33.5,33.57,1687962,0
+HTHT.US,D,20250710,000000,33.49,34.57,33.41,34.06,3626183,0
+HTHT.US,D,20250711,000000,33.95,34.26,32.96,33.15,2105366,0
+HTHT.US,D,20250714,000000,32.91,33.25,32.46,32.59,1250429,0
+HTHT.US,D,20250715,000000,32.57,32.73,32.16,32.37,2121576,0
+HTHT.US,D,20250716,000000,32.5,33.46,32.3353,33.31,2387531,0
+HTHT.US,D,20250717,000000,33.15,33.46,33,33.2,1687920,0
+HTHT.US,D,20250718,000000,33.38,33.48,32.805,32.97,1610979,0
+HTHT.US,D,20250721,000000,33.06,33.36,32.96,33.05,1084215,0
+HTHT.US,D,20250722,000000,33.04,33.86,32.81,33.76,2013642,0
+HTHT.US,D,20250723,000000,34.14,34.195,33.62,33.76,1664993,0
+HTHT.US,D,20250724,000000,33.88,34.305,33.76,33.95,1342415,0
+HTHT.US,D,20250725,000000,33.95,33.95,32.61,33.285,2162540,0
+HTHT.US,D,20250728,000000,33.03,33.49,32.51,32.6,1371088,0
+HTHT.US,D,20250729,000000,32.62,32.8,32.26,32.35,1356790,0
+HTHT.US,D,20250730,000000,32.06,32.34,31.74,31.82,1106966,0
+HTHT.US,D,20250731,000000,31.24,31.48,30.84,31.22,1932304,0
+HTHT.US,D,20250801,000000,30.89,31.3,30.43,31.23,2171252,0
+HTHT.US,D,20250804,000000,31.51,31.74,31.01,31.06,2051371,0
+HTHT.US,D,20250805,000000,31.09,31.31,30.41,30.48,2420054,0
+HTHT.US,D,20250806,000000,30.81,31.96,30.72,31.51,4123117,0
+HTHT.US,D,20250807,000000,31.75,32.77,31.75,32.7,2509238,0
+HTHT.US,D,20250808,000000,32.21,32.465,31.81,32.43,1744880,0
+HTHT.US,D,20250811,000000,32.42,32.76,31.995,32.09,1221334,0
+HTHT.US,D,20250812,000000,32.29,32.5,31.97,32.24,1539068,0
+HTHT.US,D,20250813,000000,32.5,32.92,32.31,32.86,1778983,0
+HTHT.US,D,20250814,000000,32.71,33.375,32.43,33.22,2125497,0
+HTHT.US,D,20250815,000000,33.22,33.5,33,33.07,634925,0
+HTHT.US,D,20250818,000000,33.34,33.61,32.995,33.04,6205342,0
+HTHT.US,D,20250819,000000,33.56,33.94,33.33,33.35,1915502,0
+HTHT.US,D,20250820,000000,34,35.33,33.31,35.16,5300772,0
+HTHT.US,D,20250821,000000,35.44,36.21,35.255,35.93,4892972,0
+HTHT.US,D,20250822,000000,36.18,36.36,35.91,36.24,1808021,0
+HTHT.US,D,20250825,000000,36.24,36.415,35.57,35.65,1673774,0
+HTHT.US,D,20250826,000000,36.05,36.52,35.93,36.48,2969442,0
+HTHT.US,D,20250827,000000,35.66,35.98,35.35,35.64,1936252,0
+HTHT.US,D,20250828,000000,35.82,37.165,35.685,37.08,2462622,0
+HTHT.US,D,20250829,000000,37.5,37.58,36.74,36.85,3704852,0
+HTHT.US,D,20250902,000000,36.67,37.21,36.63,36.78,1590427,0
+HTHT.US,D,20250903,000000,36.4,36.665,36.025,36.64,1525231,0
+HTHT.US,D,20250904,000000,36.44,36.69,36.34,36.39,893188,0
+HTHT.US,D,20250905,000000,36.8,37.815,36.63,37.6,1928541,0
+HTHT.US,D,20250908,000000,38,38.35,37.57,38.25,3190032,0
+HTHT.US,D,20250909,000000,37.19,37.6,36.83,37.21,1693392,0
+HTHT.US,D,20250910,000000,36.88,37.345,36.48,37.07,1428130,0
+HTHT.US,D,20250911,000000,37.39,37.53,36.78,36.94,1565965,0
+HTHT.US,D,20250912,000000,36.92,37.39,36.54,37.16,1515165,0
+HTHT.US,D,20250915,000000,37.31,37.49,36.56,36.83,2040243,0
+HTHT.US,D,20250916,000000,36.68,37.69,36.68,37.09,1340495,0
+HTHT.US,D,20250917,000000,37.5,38.69,37.5,38.22,4575421,0
+HTHT.US,D,20250918,000000,37.75,38.41,37.75,38.09,1298011,0
+HTHT.US,D,20250919,000000,38.5,38.98,38.25,38.78,1601286,0
+HTHT.US,D,20250922,000000,38.46,39.09,38.455,38.78,2120873,0
+HTHT.US,D,20250923,000000,38.3,38.96,37.91,38.25,3020121,0
+HTHT.US,D,20250924,000000,39,40.26,38.82,39.97,4799379,0
+HTHT.US,D,20250925,000000,39.9,39.97,38.98,39.15,3077308,0
+HTHT.US,D,20250926,000000,39.23,39.68,38.98,39.23,2510987,0
+HTHT.US,D,20250929,000000,40.19,40.56,39.51,39.82,1678925,0
+HTHT.US,D,20250930,000000,39.82,39.91,38.56,39.11,2329317,0
+HTHT.US,D,20251001,000000,39.24,39.7,38.72,39.28,1668646,0
+HTHT.US,D,20251002,000000,39.18,39.34,38.87,39.05,1496930,0
+HTHT.US,D,20251003,000000,38.94,39.025,38.18,38.5,2400818,0
+HTHT.US,D,20251006,000000,37.525,38.66,37.525,38.31,1686268,0
+HTHT.US,D,20251007,000000,38.13,38.39,37.88,38.06,927862,0
+HTHT.US,D,20251008,000000,38.62,38.79,37.63,37.78,1948579,0
+HTHT.US,D,20251009,000000,38.12,38.42,37.385,37.42,2094609,0
+HTHT.US,D,20251010,000000,37.78,38.39,36.76,37.18,1968641,0
+HTHT.US,D,20251013,000000,37.71,37.99,37.28,37.31,1380010,0
+HTHT.US,D,20251014,000000,36.7,37.35,36.56,37.07,943917,0
+HTHT.US,D,20251015,000000,37.4,37.66,36.94,36.99,641164,0
+HTHT.US,D,20251016,000000,36.99,37.4,36.75,37.19,712211,0
+HTHT.US,D,20251017,000000,37.26,38.09,37.09,37.79,2256667,0
+HTHT.US,D,20251020,000000,38.33,38.525,37.79,38.5,1074292,0
+HTHT.US,D,20251021,000000,38.47,38.55,38.105,38.3,653376,0
+HTHT.US,D,20251022,000000,38.5,38.74,38.27,38.53,1077578,0
+HTHT.US,D,20251023,000000,38.94,39.02,38.645,38.7,683128,0
+HTHT.US,D,20251024,000000,38.75,38.96,38.31,38.61,719483,0
+HTHT.US,D,20251027,000000,39.35,39.42,38.68,38.74,1256896,0
+HTHT.US,D,20251028,000000,38.82,38.82,38.12,38.25,1146847,0
+HTHT.US,D,20251029,000000,38.07,38.835,37.96,38.29,1032582,0
+HTHT.US,D,20251030,000000,37.77,39.1,37.6,38.75,1788116,0
+HTHT.US,D,20251031,000000,38.66,38.785,38.06,38.6,636839,0
+HTHT.US,D,20251103,000000,38.75,39.87,38.47,39.6,2151879,0
+HTHT.US,D,20251104,000000,39.99,40.795,39.09,40.18,2378318,0
+HTHT.US,D,20251105,000000,40.32,40.76,39.82,40.73,2114758,0
+HTHT.US,D,20251106,000000,41.3,41.3,40.02,40.25,1186113,0
+HTHT.US,D,20251107,000000,40.25,41.085,39.9,41.07,1187382,0
+HTHT.US,D,20251110,000000,42.46,44.92,42.37,44.61,5002157,0
+HTHT.US,D,20251111,000000,44,45.215,43.3,45.2,2322956,0
+HTHT.US,D,20251112,000000,45.55,45.9,45.21,45.45,2867560,0
+HTHT.US,D,20251113,000000,45.44,45.7,44.72,44.99,3842231,0
+HTHT.US,D,20251114,000000,44.67,44.855,43.77,43.8,2663525,0
+HTHT.US,D,20251117,000000,41.84,45.59,41.73,44.94,3255876,0
+HTHT.US,D,20251118,000000,43.9,45.35,42.82,45.22,1774679,0
+HTHT.US,D,20251119,000000,44.71,44.76,43.44,44.08,1279825,0
+HTHT.US,D,20251120,000000,44.12,44.78,44.05,44.2,1602030,0
+HTHT.US,D,20251121,000000,44,44.2,42.56,43.92,2610058,0
+HTHT.US,D,20251124,000000,44.48,45.545,44.405,45.39,2091249,0
+HTHT.US,D,20251125,000000,45.5,46.67,45.39,46.21,1947780,0
+HTHT.US,D,20251126,000000,46.25,46.77,45.85,46.56,1527641,0
+HTHT.US,D,20251128,000000,46.56,46.7,45.97,46.1,562345,0
+HTHT.US,D,20251201,000000,46.1,47.01,45.435,46.685,1240928,0
+HTHT.US,D,20251202,000000,46.42,47.24,46.15,47.21,1198860,0
+HTHT.US,D,20251203,000000,47.02,47.76,46.84,47.28,1180111,0
+HTHT.US,D,20251204,000000,47.5,47.685,46.96,47.2,882048,0
+HTHT.US,D,20251205,000000,47.2,47.97,46.36,47.9,1045397,0
+HTHT.US,D,20251208,000000,47.32,47.745,46.925,47.11,754985,0
+HTHT.US,D,20251209,000000,46.75,47.64,46.21,47.48,1667823,0
+HTHT.US,D,20251210,000000,47.74,48.72,46.095,48.66,1098025,0
+HTHT.US,D,20251211,000000,48.39,48.51,47.83,47.88,1185818,0
+HTHT.US,D,20251212,000000,48,48.8,47.95,47.98,740768,0
+HTHT.US,D,20251215,000000,48.06,48.22,47.35,47.77,1310228,0
+HTHT.US,D,20251216,000000,47.34,47.92,47.01,47.8,1293494,0
+HTHT.US,D,20251217,000000,48.51,48.78,47.45,47.58,1927052,0
+HTHT.US,D,20251218,000000,47.84,48.845,47.48,48.28,1515792,0
+HTHT.US,D,20251219,000000,48.58,49.49,48.355,49.12,1667909,0
+HTHT.US,D,20251222,000000,48.98,49,48.36,48.66,2203502,0
+HTHT.US,D,20251223,000000,48.6,48.96,48.06,48.91,1093255,0
+HTHT.US,D,20251224,000000,48.59,48.81,48.48,48.61,354320,0
+HTHT.US,D,20251226,000000,48.61,49.1,48.45,48.48,386381,0
+HTHT.US,D,20251229,000000,47.82,48.41,47.54,48.35,1360417,0
+HTHT.US,D,20251230,000000,47.99,48.125,46.8711,46.98,1281074,0
+HTHT.US,D,20251231,000000,47,47.32,46.77,47.05,953473,0
+HTHT.US,D,20260102,000000,47.72,48.71,47.64,47.99,1441623,0
+HTHT.US,D,20260105,000000,47.89,48.8,47.4,48.56,1032967,0
+HTHT.US,D,20260106,000000,49.1,51.06,48.855,50.9,2406889,0
+HTHT.US,D,20260107,000000,50.5,50.95,49.62,49.8,2052167,0
+HTHT.US,D,20260108,000000,50.22,51.46,49.9,50.93,2552346,0
+HTHT.US,D,20260109,000000,50.93,51.27,49.34,49.42,1653084,0
+HTHT.US,D,20260112,000000,49.59,50.49,49.59,50.38,1395221,0
+HTHT.US,D,20260113,000000,50.08,50.19,48.965,49,1129131,0
+HTHT.US,D,20260114,000000,49,49.71,48.15,49.35,1400428,0
+HTHT.US,D,20260115,000000,49.41,49.63,48.02,48.12,1561799,0
+HTHT.US,D,20260116,000000,48.17,49.13,48.12,49.04,1244341,0
+HTHT.US,D,20260120,000000,49.58,50.16,48.49,48.65,1860265,0
+HTHT.US,D,20260121,000000,49.12,50.49,48.945,49.8,923602,0
+HTHT.US,D,20260122,000000,50.25,50.91,50.01,50.06,1264785,0
+HTHT.US,D,20260123,000000,50.11,50.34,49.7,50.28,884168,0
+HTHT.US,D,20260126,000000,50.09,50.37,49.53,50.16,600599,0
+HTHT.US,D,20260127,000000,50.39,50.89,49.93,50.53,788204,0
+HTHT.US,D,20260128,000000,50.6,50.815,48.64,48.85,1116658,0
+HTHT.US,D,20260129,000000,49.16,50.09,48.92,48.99,2172732,0
+HTHT.US,D,20260130,000000,48.64,48.95,47.32,47.51,1317275,0
+HTHT.US,D,20260202,000000,47.54,47.79,46.835,47.1,1284869,0
+HTHT.US,D,20260203,000000,47.65,48.205,46.94,48.17,2351505,0
+HTHT.US,D,20260204,000000,48.17,48.92,47.29,48.04,1112513,0
+HTHT.US,D,20260205,000000,48.67,50.515,48.13,50.5,2537752,0
+HTHT.US,D,20260206,000000,50.95,52.02,49.86,51.93,3706235,0
+HTHT.US,D,20260209,000000,52.12,53.015,51.36,52.79,2082121,0
+HTHT.US,D,20260210,000000,53.27,53.47,51.7,51.93,2161566,0
+HTHT.US,D,20260211,000000,51.045,53.4,50.21,53.2,2082899,0
+HTHT.US,D,20260212,000000,53.28,55.25,52.31,53.32,2625462,0
+HTHT.US,D,20260213,000000,52.94,53.065,51.91,52.53,2471606,0
+HTHT.US,D,20260217,000000,52.79,54.28,52.32,54.02,1406367,0
+HTHT.US,D,20260218,000000,54.09,54.245,53.235,53.36,1660038,0
diff --git a/daily/us/nasdaq stocks/1/huiz.us.txt b/daily/us/nasdaq stocks/1/huiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c94206c4fa597fd7eb72284f91ae63b605691e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/huiz.us.txt	
@@ -0,0 +1,1504 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUIZ.US,D,20200212,000000,53.25,54.15,48,50,444459.4,0
+HUIZ.US,D,20200213,000000,51.75,53.75,49.75,52.5,124598.6,0
+HUIZ.US,D,20200214,000000,53.3,54.1,52.5,53,116126.2,0
+HUIZ.US,D,20200218,000000,53.5,54.9,51.35,52.5,49429.4,0
+HUIZ.US,D,20200219,000000,52.5,52.75,51,52.35,25326,0
+HUIZ.US,D,20200220,000000,52.5,53.2,51.65,52.65,25921.6,0
+HUIZ.US,D,20200221,000000,52.7,54.296,51.75,53.55,100020.4,0
+HUIZ.US,D,20200224,000000,52.6,52.9,51.8,52.35,24939.8,0
+HUIZ.US,D,20200225,000000,52.6,53.1,52.5005,52.95,27729,0
+HUIZ.US,D,20200226,000000,52.8,64.8535,52.7,61.75,94780,0
+HUIZ.US,D,20200227,000000,63,67.5,57.98,60.4,70685.4,0
+HUIZ.US,D,20200228,000000,61.05,64.5,57.95,63.45,21572.6,0
+HUIZ.US,D,20200302,000000,65,73.95,62.75,72.45,27821.4,0
+HUIZ.US,D,20200303,000000,74,74,66.95,66.95,32073,0
+HUIZ.US,D,20200304,000000,68.55,70.15,59.75,61.4,42327.8,0
+HUIZ.US,D,20200305,000000,62.7,65.15,52.75,54.3,47009.2,0
+HUIZ.US,D,20200306,000000,52.8,56.65,52.5005,54.6,17281.8,0
+HUIZ.US,D,20200309,000000,51,52.4,45.2,49.05,20804,0
+HUIZ.US,D,20200310,000000,50.05,51.9,49.3,49.55,10276.2,0
+HUIZ.US,D,20200311,000000,49.25,50.25,47.55,47.7,10693.6,0
+HUIZ.US,D,20200312,000000,45,45,37.35,38.8,46884,0
+HUIZ.US,D,20200313,000000,41,43.95,38.5,41.3,13967.8,0
+HUIZ.US,D,20200316,000000,37.1,37.1,32.1,35.05,12011.2,0
+HUIZ.US,D,20200317,000000,36.5,40.45,36.5,40.45,5740.2,0
+HUIZ.US,D,20200318,000000,39.95,41.25,37.15,41.25,6068.6,0
+HUIZ.US,D,20200319,000000,40.8,46.85,40.8,46.25,2936,0
+HUIZ.US,D,20200320,000000,45.7,46.2,42.5,44.35,779.8,0
+HUIZ.US,D,20200323,000000,45.75,45.9,43,43.8,4980.6,0
+HUIZ.US,D,20200324,000000,45.75,46.5,44.5,44.65,2471.6,0
+HUIZ.US,D,20200325,000000,46,47.9,44.4,47.8,3798.6,0
+HUIZ.US,D,20200326,000000,47.55,48,45.75,47,6022,0
+HUIZ.US,D,20200327,000000,45.15,45.15,42.25,44,2380.2,0
+HUIZ.US,D,20200330,000000,43.9,44.38,42.6,42.6,2442,0
+HUIZ.US,D,20200331,000000,42.35,42.6,40,40.25,3091.8,0
+HUIZ.US,D,20200401,000000,37.55,38.8075,37.5,37.5,4372.8,0
+HUIZ.US,D,20200402,000000,35,35,32.55,34.95,22787.8,0
+HUIZ.US,D,20200403,000000,33.95,33.95,31.5,31.75,10488,0
+HUIZ.US,D,20200406,000000,31.75,32.2,29.7,30,15024.2,0
+HUIZ.US,D,20200407,000000,30,30.825,29.75,29.95,10791.2,0
+HUIZ.US,D,20200408,000000,29.35,30.15,27.4,28.2,14134.2,0
+HUIZ.US,D,20200409,000000,28.15,28.15,26.35,27.25,12926.6,0
+HUIZ.US,D,20200413,000000,29.95,29.95,24.15,25.85,17409.6,0
+HUIZ.US,D,20200414,000000,25.85,25.85,24.65,25.15,10476.4,0
+HUIZ.US,D,20200415,000000,26.4,28,25.25,27.4,30552.4,0
+HUIZ.US,D,20200416,000000,30.15,34.4,29.5,32,56168.2,0
+HUIZ.US,D,20200417,000000,33.75,33.75,30.95,31.8295,22092.6,0
+HUIZ.US,D,20200420,000000,30.5,32.9,29.543,32.55,34998.6,0
+HUIZ.US,D,20200421,000000,31.95,36.55,30.25,36.45,23388.2,0
+HUIZ.US,D,20200422,000000,36.45,38.35,33.93,37.75,11386.4,0
+HUIZ.US,D,20200423,000000,37.05,37.75,35.5,37.75,5677.4,0
+HUIZ.US,D,20200424,000000,36.65,39.35,35.94,39.35,6380.6,0
+HUIZ.US,D,20200427,000000,38.9,39.45,38,39.45,10281.4,0
+HUIZ.US,D,20200428,000000,38.35,39.05,37.5,39.05,4858.2,0
+HUIZ.US,D,20200429,000000,38.45,39.25,37.85,39.05,5076.2,0
+HUIZ.US,D,20200430,000000,38.45,39,37.55,37.95,2464.4,0
+HUIZ.US,D,20200501,000000,36.9,38.2,36.25,36.25,3238.8,0
+HUIZ.US,D,20200504,000000,36.02,36.6845,35.75,35.75,4428.6,0
+HUIZ.US,D,20200505,000000,36,37.3,36,36.65,698,0
+HUIZ.US,D,20200506,000000,35.65,36.4,35,35.15,4465.4,0
+HUIZ.US,D,20200507,000000,35,35.15,34.95,35.15,2323.4,0
+HUIZ.US,D,20200508,000000,36.45,36.5,34.5,36.25,2240.8,0
+HUIZ.US,D,20200511,000000,36.4,37,34.55,35.5,3824.8,0
+HUIZ.US,D,20200512,000000,35.5,35.5,34.5,34.5,4360,0
+HUIZ.US,D,20200513,000000,35,35,31.25,32.95,10478,0
+HUIZ.US,D,20200514,000000,33.1,33.1,31.25,31.3,2825.8,0
+HUIZ.US,D,20200515,000000,31.2775,31.95,31.25,31.55,854.4,0
+HUIZ.US,D,20200518,000000,31.6,33.5,31.6,33.5,392.2,0
+HUIZ.US,D,20200519,000000,35,35,30.3,30.5,3759.4,0
+HUIZ.US,D,20200520,000000,30.55,32.7,30.55,32.7,1025,0
+HUIZ.US,D,20200521,000000,32.05,32.05,30,30,3906.2,0
+HUIZ.US,D,20200522,000000,30,30.21,28.75,29.05,6141,0
+HUIZ.US,D,20200526,000000,28.7505,29.55,28.75,29.15,1885.6,0
+HUIZ.US,D,20200527,000000,29.1,29.1,28.8,29.05,1601.4,0
+HUIZ.US,D,20200528,000000,29.1,30,28.75,29.5,3425.6,0
+HUIZ.US,D,20200529,000000,30,31.15,28.75,29.9,8807.8,0
+HUIZ.US,D,20200601,000000,29.15,30.5,29.15,30,3349.6,0
+HUIZ.US,D,20200602,000000,30.05,30.9,29.5,30.15,9509.6,0
+HUIZ.US,D,20200603,000000,30,32.25,28.8,31.6,9539.6,0
+HUIZ.US,D,20200604,000000,33.25,35.95,31.8,35.95,4571.2,0
+HUIZ.US,D,20200605,000000,37.15,38.55,36.7,38,7170.4,0
+HUIZ.US,D,20200608,000000,38.8,38.95,37,37.5,9679.2,0
+HUIZ.US,D,20200609,000000,37.5,38,36.5,37,6627.8,0
+HUIZ.US,D,20200610,000000,36.5505,37.55,35.05,37,8031.6,0
+HUIZ.US,D,20200611,000000,36.5,36.5,31.775,35.5,4938.8,0
+HUIZ.US,D,20200612,000000,36.2,36.2,33.02,35.5,1756,0
+HUIZ.US,D,20200615,000000,32.925,35.45,30.35,35,3289.8,0
+HUIZ.US,D,20200616,000000,38,38,35.15,37.45,2203.6,0
+HUIZ.US,D,20200617,000000,36.2,36.2,35.3,36.2,1816.8,0
+HUIZ.US,D,20200618,000000,35,35.95,34.525,35.25,1634.6,0
+HUIZ.US,D,20200619,000000,35.2505,36.55,35.2505,35.75,1399.6,0
+HUIZ.US,D,20200622,000000,36.4,36.85,36.075,36.5,1186.6,0
+HUIZ.US,D,20200623,000000,36.9,37.65,36.9,37.65,7786,0
+HUIZ.US,D,20200624,000000,37.9,38.8,36.2,37.45,3772.8,0
+HUIZ.US,D,20200625,000000,36.3,38,36.3,38,3297.8,0
+HUIZ.US,D,20200626,000000,36.775,38.25,36.2,36.25,4242.2,0
+HUIZ.US,D,20200629,000000,36.2,37.5,36.05,37,1917,0
+HUIZ.US,D,20200630,000000,37.05,38.55,35.9,38.55,2315.8,0
+HUIZ.US,D,20200701,000000,38.5,38.5,36.2,37.75,2584.6,0
+HUIZ.US,D,20200702,000000,37,37.7,36.75,37.7,2886.8,0
+HUIZ.US,D,20200706,000000,38,42.2,37.775,41.7,12593.8,0
+HUIZ.US,D,20200707,000000,44,45,41,41,14566,0
+HUIZ.US,D,20200708,000000,41.9005,51.8,41.9005,48.1,26528.6,0
+HUIZ.US,D,20200709,000000,48.15,51.65,47.55,49.45,8711,0
+HUIZ.US,D,20200710,000000,50,51.5,47.5,47.5,8135.6,0
+HUIZ.US,D,20200713,000000,48.5005,49.5,45.25,45.9,4996.8,0
+HUIZ.US,D,20200714,000000,44.45,46.925,44.4,45.05,3006.6,0
+HUIZ.US,D,20200715,000000,45,45.45,43.4005,45.25,1516.6,0
+HUIZ.US,D,20200716,000000,44.25,49.5,43.6,45.35,4572.4,0
+HUIZ.US,D,20200717,000000,46,47.5,45.3,47.45,4902.4,0
+HUIZ.US,D,20200720,000000,47.4,48.152,45,47.35,3841.2,0
+HUIZ.US,D,20200721,000000,47.4,51.5,46.65,48.5,8936.2,0
+HUIZ.US,D,20200722,000000,47.5,47.9,45.2,46.25,7748.4,0
+HUIZ.US,D,20200723,000000,46.2,48.1,45.1,45.7,3964,0
+HUIZ.US,D,20200724,000000,45.45,45.75,45,45,1802,0
+HUIZ.US,D,20200727,000000,45.0675,46.05,44.85,45.4,2623.6,0
+HUIZ.US,D,20200728,000000,45.05,46.5,45,45.3,2824.8,0
+HUIZ.US,D,20200729,000000,45.653,47.05,45.6,45.85,2211.4,0
+HUIZ.US,D,20200730,000000,46.1,46.1,45,45,2809.2,0
+HUIZ.US,D,20200731,000000,46.125,46.125,45,45,1551.2,0
+HUIZ.US,D,20200803,000000,45.2,47.3345,44.55,45.85,7556.6,0
+HUIZ.US,D,20200804,000000,47.45,47.6,45.35,45.35,1314.6,0
+HUIZ.US,D,20200805,000000,47.55,47.55,44.0005,44.5,3835.8,0
+HUIZ.US,D,20200806,000000,44.15,44.65,43.7,44.05,7456.8,0
+HUIZ.US,D,20200807,000000,43.45,45.85,42.5,45.85,6602.2,0
+HUIZ.US,D,20200810,000000,45,45,43.85,44.5,2908,0
+HUIZ.US,D,20200811,000000,44.75,44.75,44.15,44.35,4212.4,0
+HUIZ.US,D,20200812,000000,44.15,44.45,42.6,43.15,2793.4,0
+HUIZ.US,D,20200813,000000,42.55,43.25,42.55,42.95,1483.8,0
+HUIZ.US,D,20200814,000000,43,43.0175,42.8,43,1580.2,0
+HUIZ.US,D,20200817,000000,42.5,43.4,42.5,43.2,5270.4,0
+HUIZ.US,D,20200818,000000,43.7985,46.25,42.85,45,3220.8,0
+HUIZ.US,D,20200819,000000,45,45.9995,44.9,44.95,2019.8,0
+HUIZ.US,D,20200820,000000,44.95,46.45,44.11,45.7,4009,0
+HUIZ.US,D,20200821,000000,44.2,45.25,44.2,45,1848,0
+HUIZ.US,D,20200824,000000,43.85,44.7,40.3,44.425,7463,0
+HUIZ.US,D,20200825,000000,43.75,44.9,42.5,44.5,5931,0
+HUIZ.US,D,20200826,000000,43.75,44.22,43.5,43.625,1024.8,0
+HUIZ.US,D,20200827,000000,43.6175,43.6175,42.5505,43.15,1451,0
+HUIZ.US,D,20200828,000000,43.1,43.5,42.65,43.325,1573.4,0
+HUIZ.US,D,20200831,000000,42.55,43,42.15,42.6,5658.6,0
+HUIZ.US,D,20200901,000000,42.6,42.85,41.875,42.5455,2174.8,0
+HUIZ.US,D,20200902,000000,42,42.6,42,42.5,1532.8,0
+HUIZ.US,D,20200903,000000,41.6565,42.5,41.0005,42.35,972.2,0
+HUIZ.US,D,20200908,000000,42.35,42.75,42.25,42.55,3644,0
+HUIZ.US,D,20200909,000000,42.5825,42.7675,41.8325,42.45,2008.8,0
+HUIZ.US,D,20200910,000000,42.5,42.85,42.45,42.85,5479.6,0
+HUIZ.US,D,20200911,000000,42.6,43.25,42.6,42.95,2134.2,0
+HUIZ.US,D,20200914,000000,43.25,43.5,42.1,42.9,1117.6,0
+HUIZ.US,D,20200915,000000,43.6,43.6,42.675,43,1994.8,0
+HUIZ.US,D,20200916,000000,43.25,43.5,43.25,43.3,2379.6,0
+HUIZ.US,D,20200917,000000,43.25,43.5,43.25,43.5,188.6,0
+HUIZ.US,D,20200918,000000,39.65,42.65,39.65,42.6,300.8,0
+HUIZ.US,D,20200921,000000,41.7,41.95,41.25,41.808,967.2,0
+HUIZ.US,D,20200922,000000,42.4825,42.5,41.5,41.7,1151,0
+HUIZ.US,D,20200923,000000,37.5,41.4,37.5,40.6,651.2,0
+HUIZ.US,D,20200924,000000,38.8,39.65,38.15,39.65,136.4,0
+HUIZ.US,D,20200925,000000,38.0505,40.9675,38.0505,40.7315,705.6,0
+HUIZ.US,D,20200928,000000,39.4175,40.5865,38.9,40.5865,2187.2,0
+HUIZ.US,D,20200929,000000,40,40,40,40,87.4,0
+HUIZ.US,D,20200930,000000,40.7,41,40.5,40.7,12788.2,0
+HUIZ.US,D,20201005,000000,44.15,45.6,39.65,39.65,2865.2,0
+HUIZ.US,D,20201006,000000,39.65,39.65,39.65,39.65,130.8,0
+HUIZ.US,D,20201008,000000,40.175,40.175,40.175,40.175,82.6,0
+HUIZ.US,D,20201009,000000,39.4,39.4,39.4,39.4,251.8,0
+HUIZ.US,D,20201013,000000,39.6,39.6,39,39,79.6,0
+HUIZ.US,D,20201014,000000,40,40,37.275,38.975,280950.2,0
+HUIZ.US,D,20201015,000000,39.6155,39.6155,38.55,38.55,331.2,0
+HUIZ.US,D,20201016,000000,38.65,38.65,37.5,38.246,173,0
+HUIZ.US,D,20201021,000000,38.306,40.5,36.55,36.65,643.8,0
+HUIZ.US,D,20201022,000000,36.85,36.85,36.85,36.85,88.2,0
+HUIZ.US,D,20201023,000000,38.0595,38.25,32.6,37.85,1521.2,0
+HUIZ.US,D,20201026,000000,36.7925,37.75,36.3,36.95,394,0
+HUIZ.US,D,20201027,000000,37.5,39.432,37.5,38.5,3410,0
+HUIZ.US,D,20201028,000000,38.45,39.325,38,38.25,2198.4,0
+HUIZ.US,D,20201029,000000,38,38,34.6,35.95,2219.2,0
+HUIZ.US,D,20201030,000000,35,35.25,35,35,274.4,0
+HUIZ.US,D,20201102,000000,37.475,37.5,37.25,37.25,259.2,0
+HUIZ.US,D,20201103,000000,36.45,36.45,36.4,36.4,163.4,0
+HUIZ.US,D,20201104,000000,38.9325,38.9325,38.25,38.25,237.2,0
+HUIZ.US,D,20201105,000000,37.075,37.075,36.95,36.95,266.4,0
+HUIZ.US,D,20201106,000000,36.7175,37.5,36.7,37.5,348.8,0
+HUIZ.US,D,20201109,000000,37.448,37.45,36.1,36.1,642.2,0
+HUIZ.US,D,20201110,000000,35.777,38.4,35.55,38.4,337.4,0
+HUIZ.US,D,20201111,000000,37.725,37.725,37.725,37.725,61,0
+HUIZ.US,D,20201112,000000,36.85,36.85,36.85,36.85,81.8,0
+HUIZ.US,D,20201113,000000,37,37,36.95,36.95,155.4,0
+HUIZ.US,D,20201116,000000,36.95,36.95,36.95,36.95,92.4,0
+HUIZ.US,D,20201117,000000,39.65,39.65,36.95,36.95,2895.4,0
+HUIZ.US,D,20201118,000000,36.75,39.975,36.65,38.5,4826.8,0
+HUIZ.US,D,20201119,000000,38.5,38.5,36.75,38,4585.2,0
+HUIZ.US,D,20201120,000000,36.95,37.5,35.415,36.75,5533.4,0
+HUIZ.US,D,20201123,000000,36.5,37.5,35.5005,36.8,6183,0
+HUIZ.US,D,20201124,000000,36.15,37.425,35.75,37.4,6688.4,0
+HUIZ.US,D,20201125,000000,36.1,38.3,36.1,38.3,6238.6,0
+HUIZ.US,D,20201127,000000,37.55,41.05,36.152,40.55,14347.8,0
+HUIZ.US,D,20201130,000000,40.25,40.25,36.7,36.7,6955,0
+HUIZ.US,D,20201201,000000,37,38.15,36.25,37.3,7401.4,0
+HUIZ.US,D,20201202,000000,36.25,37.5,36.25,36.55,6338.8,0
+HUIZ.US,D,20201203,000000,36.8045,37.8,36.5,36.5,8875.8,0
+HUIZ.US,D,20201204,000000,39.3,39.63,36.6,37.9,7508.2,0
+HUIZ.US,D,20201207,000000,36.95,37.4,36.248,37.4,3993.4,0
+HUIZ.US,D,20201208,000000,37.8,37.8,35,35.95,6497.6,0
+HUIZ.US,D,20201209,000000,36.55,36.55,35.15,36.4,6809.6,0
+HUIZ.US,D,20201210,000000,36.15,36.15,34.8,35.95,10867.2,0
+HUIZ.US,D,20201211,000000,36,36,34.9,35.775,6315,0
+HUIZ.US,D,20201214,000000,35.5,36.75,34.45,36.25,6786.4,0
+HUIZ.US,D,20201215,000000,35.1,37.35,35,36.3,7163.2,0
+HUIZ.US,D,20201216,000000,35.85,37,35.6,37,8100.8,0
+HUIZ.US,D,20201217,000000,37.0005,37.9,36.25,36.6,9726.6,0
+HUIZ.US,D,20201218,000000,38.2,38.2,34.75,35.65,26068.4,0
+HUIZ.US,D,20201221,000000,35.65,35.8,35,35.35,13311.8,0
+HUIZ.US,D,20201222,000000,35.4,35.75,34.8,35.25,3239,0
+HUIZ.US,D,20201223,000000,35.25,35.25,34.5,34.75,6435.2,0
+HUIZ.US,D,20201224,000000,34.45,35.725,34.3,35.725,3977.8,0
+HUIZ.US,D,20201228,000000,35.1,35.15,34.8,34.8,7337.6,0
+HUIZ.US,D,20201229,000000,34.7,35.7625,34.6,35.7625,8885.8,0
+HUIZ.US,D,20201230,000000,35.35,36.6,35,35,9562.8,0
+HUIZ.US,D,20201231,000000,34.65,37.25,34.65,35,7703.2,0
+HUIZ.US,D,20210104,000000,34.8,35.125,34.1,34.75,3463.8,0
+HUIZ.US,D,20210105,000000,34.7,34.729,33.25,33.25,6494.4,0
+HUIZ.US,D,20210106,000000,33.6,34.65,33.4,33.9,9342,0
+HUIZ.US,D,20210107,000000,34.25,35.35,34.0005,34.05,9628,0
+HUIZ.US,D,20210108,000000,34.2,35.25,34.2,34.9,4293.2,0
+HUIZ.US,D,20210111,000000,34.25,34.975,33.85,34.55,7489.8,0
+HUIZ.US,D,20210112,000000,34.25,34.3,33.6,34,10954.2,0
+HUIZ.US,D,20210113,000000,33.65,34.4,33.6,33.7,6336,0
+HUIZ.US,D,20210114,000000,34.05,34.05,33.15,33.55,6761.2,0
+HUIZ.US,D,20210115,000000,33.5,34.05,33.05,33.75,4473.2,0
+HUIZ.US,D,20210119,000000,33.5,33.5,32.65,32.975,4929.6,0
+HUIZ.US,D,20210120,000000,32.8,33,30.946,32.5,20929.8,0
+HUIZ.US,D,20210121,000000,31.5,34.05,31.45,32.95,21007,0
+HUIZ.US,D,20210122,000000,32.55,33.05,30.891,32.05,22445.8,0
+HUIZ.US,D,20210125,000000,32.5,33,31.9,32.8,39946.6,0
+HUIZ.US,D,20210126,000000,33.05,33.2615,32.35,32.7,25618.2,0
+HUIZ.US,D,20210127,000000,32.6,32.9995,31.0175,32.15,9411.2,0
+HUIZ.US,D,20210128,000000,32.05,33.25,31.25,33.2,26525.4,0
+HUIZ.US,D,20210129,000000,33.3,34.3995,32,33.05,33464.8,0
+HUIZ.US,D,20210201,000000,33,33.65,31.7,32.3,41983.8,0
+HUIZ.US,D,20210202,000000,32,34.2995,31.85,32.45,43373.4,0
+HUIZ.US,D,20210203,000000,32.95,32.95,31.75,32.5,10029.2,0
+HUIZ.US,D,20210204,000000,32.65,34.2,31.85,32.35,23500.4,0
+HUIZ.US,D,20210205,000000,32.55,33.5,32.3,32.55,46023.2,0
+HUIZ.US,D,20210208,000000,34.75,39.6,34.25,37.3,98766.2,0
+HUIZ.US,D,20210209,000000,40,42.5,38.382,38.9,90445.6,0
+HUIZ.US,D,20210210,000000,41.95,42.825,39.4675,40.75,57174.4,0
+HUIZ.US,D,20210211,000000,44.4,44.949,42.55,43.6,40887.6,0
+HUIZ.US,D,20210212,000000,43.5,43.5,40.5,41.2,29092,0
+HUIZ.US,D,20210216,000000,45.4,46.75,44.85,45.05,40462.2,0
+HUIZ.US,D,20210217,000000,48.5,49.95,46.25,49.35,62564.8,0
+HUIZ.US,D,20210218,000000,50,59.55,50,56,113446.6,0
+HUIZ.US,D,20210219,000000,67.5,69.2325,58.05,65,232378.2,0
+HUIZ.US,D,20210222,000000,60.35,61.9,57.3,58,122653,0
+HUIZ.US,D,20210223,000000,55,55.0175,46,50.6,64288.2,0
+HUIZ.US,D,20210224,000000,51.05,52.65,50.05,51.85,39165.6,0
+HUIZ.US,D,20210225,000000,52.7,53.175,48.55,48.7,37948.2,0
+HUIZ.US,D,20210226,000000,48.2,50,45.45,45.45,44467.4,0
+HUIZ.US,D,20210301,000000,47.25,48.4,44.5,45.45,49006,0
+HUIZ.US,D,20210302,000000,45.45,47.05,43.3,43.9,26473.2,0
+HUIZ.US,D,20210303,000000,44.35,46.75,43.25,44.5,26174.6,0
+HUIZ.US,D,20210304,000000,43.9,43.9,37.9,38.5,144760.8,0
+HUIZ.US,D,20210305,000000,40.05,40.45,36.4,38.6,78315.6,0
+HUIZ.US,D,20210308,000000,39.6,39.6,36.5,37.45,51932.2,0
+HUIZ.US,D,20210309,000000,38.6,39.649,37.5,38.05,36065.4,0
+HUIZ.US,D,20210310,000000,42.5,44.1,40.75,42.75,68596.4,0
+HUIZ.US,D,20210311,000000,42.9,45.9,42.5505,45.45,36616.4,0
+HUIZ.US,D,20210312,000000,43.7,48.45,43.7,48.25,22741,0
+HUIZ.US,D,20210315,000000,50,56.4305,49.15,54.95,43704.8,0
+HUIZ.US,D,20210316,000000,54.95,55,51.7,53.05,27894.8,0
+HUIZ.US,D,20210317,000000,52.45,54.746,50.4,52.8,26473.6,0
+HUIZ.US,D,20210318,000000,52.5,52.9,49.8,50.55,27787.8,0
+HUIZ.US,D,20210319,000000,50.95,55.75,50.8685,54.9,29726.4,0
+HUIZ.US,D,20210322,000000,54.75,54.95,50.55,51.6,37732,0
+HUIZ.US,D,20210323,000000,49.9,49.9,45.85,46.8,34470.6,0
+HUIZ.US,D,20210324,000000,47.55,47.8,44.7065,45.7,17492.2,0
+HUIZ.US,D,20210325,000000,44.15,44.9325,42.55,44.05,22358.8,0
+HUIZ.US,D,20210326,000000,44.3,45.898,41.2,42.75,21049.6,0
+HUIZ.US,D,20210329,000000,42.6,42.6,39.5,40,24819,0
+HUIZ.US,D,20210330,000000,39.95,42.4,39.55,41.55,25306.8,0
+HUIZ.US,D,20210331,000000,41.65,42.75,40.65,41.85,25814,0
+HUIZ.US,D,20210401,000000,44.4,46.7985,43.75,44.95,15895.6,0
+HUIZ.US,D,20210405,000000,44.95,44.95,42.45,42.5,10415.6,0
+HUIZ.US,D,20210406,000000,42.6,44,41.85,43.65,21758.4,0
+HUIZ.US,D,20210407,000000,43.6,43.6,42.55,42.55,19319.4,0
+HUIZ.US,D,20210408,000000,42.95,43.7,41.65,42.2,25512,0
+HUIZ.US,D,20210409,000000,41.75,43.2,40.85,41.35,21253.2,0
+HUIZ.US,D,20210412,000000,41.4,42.35,38.4,39.8,41348.4,0
+HUIZ.US,D,20210413,000000,39.8,40.5,37.85,38.3,28419.8,0
+HUIZ.US,D,20210414,000000,38.5,39.8,38.05,38.75,20544.2,0
+HUIZ.US,D,20210415,000000,39.3,40.0175,37.2505,37.8,20788.6,0
+HUIZ.US,D,20210416,000000,38,38.6,35.25,37.05,42674.4,0
+HUIZ.US,D,20210419,000000,37.8,38.5,36.4,36.6,49100,0
+HUIZ.US,D,20210420,000000,36.6,37.05,34.1515,34.45,36502.2,0
+HUIZ.US,D,20210421,000000,34.35,36.1,34.35,36.05,12789.4,0
+HUIZ.US,D,20210422,000000,36.05,36.8,32.75,33.2,34094.4,0
+HUIZ.US,D,20210423,000000,33.45,35.65,33.45,35.2,98050,0
+HUIZ.US,D,20210426,000000,36.1,36.5,34.5,36.3,33933.2,0
+HUIZ.US,D,20210427,000000,36.45,39.592,36.45,39,32557.8,0
+HUIZ.US,D,20210428,000000,38.65,39,36,36.3,28768.4,0
+HUIZ.US,D,20210429,000000,36.8,36.8,34.75,35.55,50606.4,0
+HUIZ.US,D,20210430,000000,35.15,35.9925,34,34.5,20468.6,0
+HUIZ.US,D,20210503,000000,34.8,35.4625,34,34.35,20291.8,0
+HUIZ.US,D,20210504,000000,34.45,35.35,34,35.2,27863.4,0
+HUIZ.US,D,20210505,000000,35.4,36.05,34,34.35,24539.2,0
+HUIZ.US,D,20210506,000000,34.45,34.75,32.6,34.3,23872.6,0
+HUIZ.US,D,20210507,000000,33.85,35.05,33,33.25,43868,0
+HUIZ.US,D,20210510,000000,33.4,34.3585,30,30.55,24571.8,0
+HUIZ.US,D,20210511,000000,30.15,33.8,29.7085,33.3,47111.8,0
+HUIZ.US,D,20210512,000000,32.85,33.75,31.5,32.25,24042.4,0
+HUIZ.US,D,20210513,000000,32.3,32.65,30.9,31.15,23013.6,0
+HUIZ.US,D,20210514,000000,32.35,32.5,30.55,31.2,33408.2,0
+HUIZ.US,D,20210517,000000,31.35,31.55,30.65,31.4,16762,0
+HUIZ.US,D,20210518,000000,33.25,33.3,29,29.9,51003.6,0
+HUIZ.US,D,20210519,000000,30.2,30.75,29.2,29.7,33677,0
+HUIZ.US,D,20210520,000000,29.7,30.2,29.2,30.2,45352.6,0
+HUIZ.US,D,20210521,000000,30.5,31.075,28.6,29.55,31825.6,0
+HUIZ.US,D,20210524,000000,30.3,30.3,29.1,29.3,53160.2,0
+HUIZ.US,D,20210525,000000,29.55,30.15,29.3,30.1,31204.6,0
+HUIZ.US,D,20210526,000000,30.1,30.5,28.95,30.2,37298,0
+HUIZ.US,D,20210527,000000,30.65,34.2205,30.425,34.1,81119.6,0
+HUIZ.US,D,20210528,000000,35.4,35.95,30.9,31.5,64628.4,0
+HUIZ.US,D,20210601,000000,32,33.65,31.65,32,50492.2,0
+HUIZ.US,D,20210602,000000,31.7,32.4,30.6,32.4,43961.8,0
+HUIZ.US,D,20210603,000000,32.15,32.15,30.9,31.6,23790.2,0
+HUIZ.US,D,20210604,000000,31.55,32.1995,30.8,31.15,27495.8,0
+HUIZ.US,D,20210607,000000,31.15,31.35,30.5,30.75,16825.4,0
+HUIZ.US,D,20210608,000000,30.55,31.1,29.5,29.75,42735.4,0
+HUIZ.US,D,20210609,000000,29.75,30.8,29.75,30.05,63882.4,0
+HUIZ.US,D,20210610,000000,30.1,30.55,29.5225,29.55,31929.8,0
+HUIZ.US,D,20210611,000000,30.05,30.8,29.75,30.8,56082.6,0
+HUIZ.US,D,20210614,000000,30.65,31.2,30.25,30.5,37010.2,0
+HUIZ.US,D,20210615,000000,30.5,30.52,29.8,30.4,36676.6,0
+HUIZ.US,D,20210616,000000,30.3,30.35,29.1,29.35,30554.2,0
+HUIZ.US,D,20210617,000000,29.3,29.75,29,29.3,17997.6,0
+HUIZ.US,D,20210618,000000,29.65,29.75,28.9,29,23433.4,0
+HUIZ.US,D,20210621,000000,29,30.1,28.75,29.55,31396.4,0
+HUIZ.US,D,20210622,000000,30,30.25,29.15,29.6,29073.4,0
+HUIZ.US,D,20210623,000000,29.8,31.15,29.8,30.9,30203.6,0
+HUIZ.US,D,20210624,000000,31.05,31.05,30.05,30.3,26453,0
+HUIZ.US,D,20210625,000000,30.55,30.95,30.05,30.4,20909.6,0
+HUIZ.US,D,20210628,000000,30.7,30.7,30.1,30.25,23089.8,0
+HUIZ.US,D,20210629,000000,30.55,30.55,29.4,29.95,21024.6,0
+HUIZ.US,D,20210630,000000,29.8,30.1,29.45,29.8,17660.6,0
+HUIZ.US,D,20210701,000000,29.8,29.95,29.1,29.45,26729.4,0
+HUIZ.US,D,20210702,000000,29.45,29.6,28.6,28.65,20820,0
+HUIZ.US,D,20210706,000000,28.4,28.6255,27.35,27.7,40317.2,0
+HUIZ.US,D,20210707,000000,27.7,27.8,27.15,27.3,24685.4,0
+HUIZ.US,D,20210708,000000,26.9,26.925,25.3,25.95,44869,0
+HUIZ.US,D,20210709,000000,26.5,26.65,25.3,26.35,25654.4,0
+HUIZ.US,D,20210712,000000,26.7,26.8,25.55,26.05,24499.8,0
+HUIZ.US,D,20210713,000000,26,33.25,26,26.15,566374.6,0
+HUIZ.US,D,20210714,000000,26.2,26.5,25.3,26.35,70110.2,0
+HUIZ.US,D,20210715,000000,26.5,26.75,25.416,26,38278.2,0
+HUIZ.US,D,20210716,000000,26.1,26.1,24.9,25.25,41769.2,0
+HUIZ.US,D,20210719,000000,25,25.055,23.325,24,50620.2,0
+HUIZ.US,D,20210720,000000,23.7,24.2,23.5,24.15,17729,0
+HUIZ.US,D,20210721,000000,24.35,25.4495,24.2,25.3,25939.4,0
+HUIZ.US,D,20210722,000000,25.5,25.5,24.3,24.8,26901,0
+HUIZ.US,D,20210723,000000,24,24.275,20.85,21.25,86883,0
+HUIZ.US,D,20210726,000000,20.45,21.25,20.2,20.3,40177.6,0
+HUIZ.US,D,20210727,000000,20.15,20.3,18.65,19,59045.2,0
+HUIZ.US,D,20210728,000000,19.9,19.9,18.85,19.25,116897,0
+HUIZ.US,D,20210729,000000,19.5,19.75,18,18.1,67309.4,0
+HUIZ.US,D,20210730,000000,18.2,18.7,17.85,18.25,93829.6,0
+HUIZ.US,D,20210802,000000,18.25,19,17.4,17.4,51757,0
+HUIZ.US,D,20210803,000000,18.35,18.35,17.15,17.5,23557,0
+HUIZ.US,D,20210804,000000,17.35,17.45,16.5,16.9,65559.8,0
+HUIZ.US,D,20210805,000000,16.8,17.7,16.6,17.2,41230.6,0
+HUIZ.US,D,20210806,000000,17.1,17.25,16.25,16.35,23494.8,0
+HUIZ.US,D,20210809,000000,16.5,16.5,15.85,16.25,37963.4,0
+HUIZ.US,D,20210810,000000,16.35,16.975,15.9,16,23201.2,0
+HUIZ.US,D,20210811,000000,16.05,16.05,14.9,15.2,77100.6,0
+HUIZ.US,D,20210812,000000,15.15,15.25,14.15,14.25,50539.2,0
+HUIZ.US,D,20210813,000000,14.25,14.5,13.4,13.5,62568.8,0
+HUIZ.US,D,20210816,000000,13.6,13.6,11.6,11.7,136151.2,0
+HUIZ.US,D,20210817,000000,12.15,12.45,11,11.75,244327.2,0
+HUIZ.US,D,20210818,000000,12.2,13.45,10.75,11.95,712571.4,0
+HUIZ.US,D,20210819,000000,12.2,13,11.9,12.45,570117,0
+HUIZ.US,D,20210820,000000,12.25,13.4,12.0775,12.35,368784,0
+HUIZ.US,D,20210823,000000,12.85,13.2,12.1,12.75,303886.6,0
+HUIZ.US,D,20210824,000000,13.35,13.55,12.8,13.4,349844,0
+HUIZ.US,D,20210825,000000,13.55,15.05,13.5,14,497522.4,0
+HUIZ.US,D,20210826,000000,14,14.0855,12,13.1,575721.4,0
+HUIZ.US,D,20210827,000000,12.95,14,12.55,12.95,244042,0
+HUIZ.US,D,20210830,000000,12.6,13.177,11.9,12.15,178057.8,0
+HUIZ.US,D,20210831,000000,12.4,13.75,12.289,13.75,139239.8,0
+HUIZ.US,D,20210901,000000,13.75,14.75,13.6,14.15,194843.8,0
+HUIZ.US,D,20210902,000000,14,16.5,14,15.3,224021.4,0
+HUIZ.US,D,20210903,000000,15.7,16.4,14.55,14.9,115856.2,0
+HUIZ.US,D,20210907,000000,15,15.9,14.4,14.45,115866.8,0
+HUIZ.US,D,20210908,000000,14.7,15,13.5,14.75,167947.2,0
+HUIZ.US,D,20210909,000000,13.4,13.6815,13,13.1,174357,0
+HUIZ.US,D,20210910,000000,13.1,13.3415,11.85,11.9,118465.8,0
+HUIZ.US,D,20210913,000000,12.3,12.325,11.05,11.15,124688.8,0
+HUIZ.US,D,20210914,000000,11,11.325,10.8,11.1,97545.6,0
+HUIZ.US,D,20210915,000000,11,11.398,10.8,10.9,94447.8,0
+HUIZ.US,D,20210916,000000,10.8,11.025,10.75,11,57541.8,0
+HUIZ.US,D,20210917,000000,11,11.15,10.25,10.9,150084.6,0
+HUIZ.US,D,20210920,000000,10.55,10.9,9.8,9.8,110082.4,0
+HUIZ.US,D,20210921,000000,10.45,11.75,10.1,11.55,180536,0
+HUIZ.US,D,20210922,000000,11.7,11.7,10.9,11.25,81772,0
+HUIZ.US,D,20210923,000000,11.15,11.25,10.55,10.9,61297.2,0
+HUIZ.US,D,20210924,000000,11.55,11.7,10.95,11.3,57674,0
+HUIZ.US,D,20210927,000000,11.5,11.6,11.2,11.35,22250.2,0
+HUIZ.US,D,20210928,000000,11.5,11.5005,11,11.05,37581.4,0
+HUIZ.US,D,20210929,000000,11.1,11.3,10.675,10.9,37881.6,0
+HUIZ.US,D,20210930,000000,10.95,11.65,10.75,11.4,26071.8,0
+HUIZ.US,D,20211001,000000,11.45,11.65,10.9,11.15,20494.8,0
+HUIZ.US,D,20211004,000000,11,11,10,10.4,53408.4,0
+HUIZ.US,D,20211005,000000,10.35,10.4,10,10.05,34232.8,0
+HUIZ.US,D,20211006,000000,10.05,10.75,10.05,10.45,25188,0
+HUIZ.US,D,20211007,000000,10.55,11.35,10.55,11.1,23635.6,0
+HUIZ.US,D,20211008,000000,11.25,11.7,10.8,11.05,38114.6,0
+HUIZ.US,D,20211011,000000,11.1,11.9,11.1,11.45,31021.8,0
+HUIZ.US,D,20211012,000000,11.45,11.9,10.9,11.05,16178,0
+HUIZ.US,D,20211013,000000,11.05,11.5,11.05,11.4,13508.6,0
+HUIZ.US,D,20211014,000000,11.5,11.9,11.4,11.5,17738.8,0
+HUIZ.US,D,20211015,000000,11.4,11.7,11.1,11.25,13167,0
+HUIZ.US,D,20211018,000000,11.15,11.4,10.5,10.7,20464.4,0
+HUIZ.US,D,20211019,000000,10.95,11.6,10.9,11.6,20834.8,0
+HUIZ.US,D,20211020,000000,11.75,12.5,11.6,12,45787.2,0
+HUIZ.US,D,20211021,000000,12,12.45,11.75,11.95,17527.6,0
+HUIZ.US,D,20211022,000000,11.7,11.7,10.76,11,51745.8,0
+HUIZ.US,D,20211025,000000,11.25,11.3,10.75,11,17965.2,0
+HUIZ.US,D,20211026,000000,11.15,11.25,10.45,10.65,40126.6,0
+HUIZ.US,D,20211027,000000,10.65,10.65,10.05,10.25,30906.6,0
+HUIZ.US,D,20211028,000000,10.2,10.7995,10,10.375,15320.6,0
+HUIZ.US,D,20211029,000000,10.3,10.543,9.85,10.15,28310.2,0
+HUIZ.US,D,20211101,000000,10.05,10.25,10,10.1,29635.4,0
+HUIZ.US,D,20211102,000000,10.05,10.15,9.8,10.15,20675.8,0
+HUIZ.US,D,20211103,000000,10.35,10.35,9.9,10.15,25585,0
+HUIZ.US,D,20211104,000000,10.05,10.5,9.85,9.95,32724,0
+HUIZ.US,D,20211105,000000,10.2,10.2,9.5,9.55,49898.8,0
+HUIZ.US,D,20211108,000000,9.55,9.65,9.1,9.1,38316.8,0
+HUIZ.US,D,20211109,000000,9.1,9.2,8.8,9.05,23229,0
+HUIZ.US,D,20211110,000000,9.05,9.3,8.85,8.95,16131.6,0
+HUIZ.US,D,20211111,000000,9.05,9.15,8.75,8.8,21161.6,0
+HUIZ.US,D,20211112,000000,8.9,9.6,8.8,9.55,25341.2,0
+HUIZ.US,D,20211115,000000,9.55,9.625,9.1,9.2,17342.8,0
+HUIZ.US,D,20211116,000000,9.25,9.85,9.15,9.65,26185.6,0
+HUIZ.US,D,20211117,000000,9.8,10,9.05,9.45,15828.4,0
+HUIZ.US,D,20211118,000000,9.25,10.4495,9,9.4,80522.2,0
+HUIZ.US,D,20211119,000000,9.35,9.35,8.6,8.75,50633.6,0
+HUIZ.US,D,20211122,000000,8.75,9.1,8.2,8.4,48423.8,0
+HUIZ.US,D,20211123,000000,8.3,8.9,8,8.7,34905.2,0
+HUIZ.US,D,20211124,000000,8.55,8.65,8.1755,8.6,13245.6,0
+HUIZ.US,D,20211126,000000,8.35,8.59,8.1,8.15,11435.6,0
+HUIZ.US,D,20211129,000000,8.4,8.95,8.28,8.7,22756.6,0
+HUIZ.US,D,20211130,000000,8.75,8.8,7.75,7.95,49745.2,0
+HUIZ.US,D,20211201,000000,7.75,8.425,7.25,7.4,35549.2,0
+HUIZ.US,D,20211202,000000,7.4,7.45,6.5,6.9,65649.4,0
+HUIZ.US,D,20211203,000000,6.75,6.75,5.825,6.075,77184.2,0
+HUIZ.US,D,20211206,000000,6.1,6.65,5.9,6.5,54453.6,0
+HUIZ.US,D,20211207,000000,6.7,7.2,6.5505,7.05,39449,0
+HUIZ.US,D,20211208,000000,7.05,7.5,6.9,7.45,12741,0
+HUIZ.US,D,20211209,000000,7.3,7.9,7.25,7.65,44768.6,0
+HUIZ.US,D,20211210,000000,7.6,7.9,7.35,7.6,28855.4,0
+HUIZ.US,D,20211213,000000,8,8,7.25,7.6,14302.2,0
+HUIZ.US,D,20211214,000000,7.6,7.6,7,7,7414.2,0
+HUIZ.US,D,20211215,000000,7.05,7.1,6.5,7,8913.8,0
+HUIZ.US,D,20211216,000000,7.35,7.5,6.75,6.9,10196.8,0
+HUIZ.US,D,20211217,000000,6.75,7.55,6.75,7.15,14824.2,0
+HUIZ.US,D,20211220,000000,7,7.8,6.81,6.9,34448.6,0
+HUIZ.US,D,20211221,000000,7.1,7.75,7.1,7.2,15607.8,0
+HUIZ.US,D,20211222,000000,7.05,7.4,7,7.225,31139.2,0
+HUIZ.US,D,20211223,000000,7.3,7.31,6.8,7.05,46212,0
+HUIZ.US,D,20211227,000000,7.15,7.25,6.85,6.85,22373,0
+HUIZ.US,D,20211228,000000,7.1,7.1,6.6,6.65,26493.4,0
+HUIZ.US,D,20211229,000000,6.6,6.75,6.45,6.65,12883.6,0
+HUIZ.US,D,20211230,000000,6.6,7.05,6.6,7,45294.4,0
+HUIZ.US,D,20211231,000000,6.9,7.25,6.7,7.15,36599.2,0
+HUIZ.US,D,20220103,000000,7.15,7.95,7.1,7.9,29633.4,0
+HUIZ.US,D,20220104,000000,8,8.5005,7.15,7.25,107694.4,0
+HUIZ.US,D,20220105,000000,7.5,7.85,7.1,7.2,13320.2,0
+HUIZ.US,D,20220106,000000,7.25,7.65,7.111,7.2,10638.2,0
+HUIZ.US,D,20220107,000000,7.35,7.35,7,7.1375,10189.2,0
+HUIZ.US,D,20220110,000000,7.2,7.2,6.8,6.9,8410.2,0
+HUIZ.US,D,20220111,000000,7.1365,7.3225,6.95,7.15,3452.6,0
+HUIZ.US,D,20220112,000000,7.31,7.4,6.9,7,12622.4,0
+HUIZ.US,D,20220113,000000,6.9,7.1,6.55,6.55,14467,0
+HUIZ.US,D,20220114,000000,6.55,6.95,6.3,6.3,15517.4,0
+HUIZ.US,D,20220118,000000,6.65,6.75,6.1,6.55,18251,0
+HUIZ.US,D,20220119,000000,6.745,6.745,6.1,6.2,12876,0
+HUIZ.US,D,20220120,000000,6.613,6.8415,6.2835,6.6,10204.4,0
+HUIZ.US,D,20220121,000000,6.7,6.75,5.85,5.95,24455.6,0
+HUIZ.US,D,20220124,000000,5.95,6.075,5.25,5.55,39891.4,0
+HUIZ.US,D,20220125,000000,5.45,5.75,5.2995,5.575,8656.4,0
+HUIZ.US,D,20220126,000000,5.6115,6.0695,5.6115,5.85,7587,0
+HUIZ.US,D,20220127,000000,6,6,5.55,5.85,8549.4,0
+HUIZ.US,D,20220128,000000,5.6,6.15,5.6,5.8,14525.6,0
+HUIZ.US,D,20220131,000000,6,6.25,6,6.15,9473.4,0
+HUIZ.US,D,20220201,000000,6.1,6.35,6.1,6.25,8946.4,0
+HUIZ.US,D,20220202,000000,6.175,6.35,6.05,6.15,5417.4,0
+HUIZ.US,D,20220203,000000,6.2,6.35,6.05,6.05,3915.2,0
+HUIZ.US,D,20220204,000000,6.0685,6.3,6.05,6.1,5712.2,0
+HUIZ.US,D,20220207,000000,6.15,6.25,6.05,6.25,6107,0
+HUIZ.US,D,20220208,000000,6.175,6.45,6.1,6.45,5434.2,0
+HUIZ.US,D,20220209,000000,6.65,6.85,6.65,6.75,12296,0
+HUIZ.US,D,20220210,000000,6.8,7.05,6.754,6.9,7033.6,0
+HUIZ.US,D,20220211,000000,6.85,7.95,6.85,7.15,12468,0
+HUIZ.US,D,20220214,000000,7.15,7.25,6.25,6.9,8274.8,0
+HUIZ.US,D,20220215,000000,6.65,7,6.6,6.6,10163.8,0
+HUIZ.US,D,20220216,000000,6.95,7.25,6.75,7.05,9127.8,0
+HUIZ.US,D,20220217,000000,7.1,7.15,6.35,6.5,14340.8,0
+HUIZ.US,D,20220218,000000,6.5,6.65,6.45,6.45,2833.4,0
+HUIZ.US,D,20220222,000000,6.5,6.5,6.1,6.4,4855.2,0
+HUIZ.US,D,20220223,000000,6.5,6.675,6.4015,6.5,7417.6,0
+HUIZ.US,D,20220224,000000,6.4,6.4,6.15,6.25,10231.4,0
+HUIZ.US,D,20220225,000000,6.3,6.5125,6.15,6.5,6221.4,0
+HUIZ.US,D,20220228,000000,6.25,6.75,6.2,6.75,8587.2,0
+HUIZ.US,D,20220301,000000,6.6,6.75,6.4875,6.75,1640,0
+HUIZ.US,D,20220302,000000,6.638,6.65,6.5425,6.6,3859.8,0
+HUIZ.US,D,20220303,000000,6.45,6.5,6.35,6.35,4398.2,0
+HUIZ.US,D,20220304,000000,6,6,5.75,5.9,12082,0
+HUIZ.US,D,20220307,000000,5.7,5.829,5.3,5.5,20696.8,0
+HUIZ.US,D,20220308,000000,5.3135,5.575,5.15,5.2,19826.4,0
+HUIZ.US,D,20220309,000000,5.39,5.65,5.2,5.25,10389,0
+HUIZ.US,D,20220310,000000,5.1,5.2375,4.5,4.808,54651.4,0
+HUIZ.US,D,20220311,000000,4.6225,4.6225,3.55,3.7745,66506.4,0
+HUIZ.US,D,20220314,000000,3.75,3.995,3.25,3.25,53347,0
+HUIZ.US,D,20220315,000000,3.05,3.451,3.05,3.35,34398.4,0
+HUIZ.US,D,20220316,000000,4.16,4.55,3.906,4.5005,80448.2,0
+HUIZ.US,D,20220317,000000,4.6495,4.75,4.4325,4.75,27215,0
+HUIZ.US,D,20220318,000000,6.15,6.675,5.7,6,1803080,0
+HUIZ.US,D,20220321,000000,5.55,5.85,5.1,5.7,195164,0
+HUIZ.US,D,20220322,000000,5.7,6.45,5.6,6.4,77937.6,0
+HUIZ.US,D,20220323,000000,6.3,7.5,6.1,7.5,100348.8,0
+HUIZ.US,D,20220324,000000,7.5,7.925,7,7.8,69600.8,0
+HUIZ.US,D,20220325,000000,7.05,7.9995,7.05,7.25,81469.8,0
+HUIZ.US,D,20220328,000000,7.8,7.8,7.15,7.4,37575.4,0
+HUIZ.US,D,20220329,000000,7.5,7.7,7,7.1,64508.2,0
+HUIZ.US,D,20220330,000000,7.1,7.25,6.65,7.15,53706.6,0
+HUIZ.US,D,20220331,000000,7.1,7.1,6.5,6.5,31813.2,0
+HUIZ.US,D,20220401,000000,6.7,6.95,6.5375,6.8,11304.2,0
+HUIZ.US,D,20220404,000000,6.8,7.2275,6.75,6.95,12092.4,0
+HUIZ.US,D,20220405,000000,6.75,7.05,6.65,6.755,10340.4,0
+HUIZ.US,D,20220406,000000,6.75,6.75,6.3065,6.4,11013.4,0
+HUIZ.US,D,20220407,000000,6.35,6.4495,6.25,6.25,3720,0
+HUIZ.US,D,20220408,000000,6.15,6.35,6.15,6.325,795.4,0
+HUIZ.US,D,20220411,000000,6.05,6.281,5.8,6.1,7937.6,0
+HUIZ.US,D,20220412,000000,5.9,6.2,5.9,6,7822.6,0
+HUIZ.US,D,20220413,000000,6.3445,6.3445,5.9,6.2,1517.8,0
+HUIZ.US,D,20220414,000000,6.2,6.25,5.9575,6.15,3975,0
+HUIZ.US,D,20220418,000000,6.15,6.5,5.85,6.05,5661.8,0
+HUIZ.US,D,20220419,000000,5.75,6.5495,5.75,6.05,3707.2,0
+HUIZ.US,D,20220420,000000,6,6,5.86,5.86,12148,0
+HUIZ.US,D,20220421,000000,6.1,6.1005,5.8,5.925,2909.6,0
+HUIZ.US,D,20220422,000000,5.75,6,5.55,5.6,1754.2,0
+HUIZ.US,D,20220425,000000,5.6,5.6,5.15,5.25,5396.6,0
+HUIZ.US,D,20220426,000000,5.25,5.3,5.1,5.15,7724.4,0
+HUIZ.US,D,20220427,000000,5.15,5.25,5.15,5.2,8151.8,0
+HUIZ.US,D,20220428,000000,5.2,5.25,4.9025,5,12411.2,0
+HUIZ.US,D,20220429,000000,5.593,5.759,5.15,5.15,4708.4,0
+HUIZ.US,D,20220502,000000,5.3,5.6,5.05,5.3,3832.8,0
+HUIZ.US,D,20220503,000000,5.5,5.5475,5.109,5.4,2789.6,0
+HUIZ.US,D,20220504,000000,5.15,5.45,5.05,5.45,3811.2,0
+HUIZ.US,D,20220505,000000,5.3,5.3,4.9105,4.95,6358,0
+HUIZ.US,D,20220506,000000,4.7815,4.9445,4.3275,4.799,9868.8,0
+HUIZ.US,D,20220509,000000,4.4,4.45,4.05,4.1905,12657.2,0
+HUIZ.US,D,20220510,000000,4.25,4.3595,4.15,4.209,7123.2,0
+HUIZ.US,D,20220511,000000,4.05,4.348,3.755,3.9915,9030.2,0
+HUIZ.US,D,20220512,000000,3.7555,4.4445,3.7555,4.17,2064,0
+HUIZ.US,D,20220513,000000,4,4.25,3.95,4.25,3993.6,0
+HUIZ.US,D,20220516,000000,4.0005,4.25,4.0005,4.0015,7672.4,0
+HUIZ.US,D,20220517,000000,4.221,4.25,4.0505,4.2495,7569.4,0
+HUIZ.US,D,20220518,000000,4.512,4.514,4.1855,4.22,2075.8,0
+HUIZ.US,D,20220519,000000,4.137,4.7995,4.137,4.6955,11885.2,0
+HUIZ.US,D,20220520,000000,4.401,4.724,4.401,4.724,3826,0
+HUIZ.US,D,20220523,000000,4.5005,4.75,4.5005,4.614,441.4,0
+HUIZ.US,D,20220524,000000,4.5005,4.8995,4.2005,4.7,3276.8,0
+HUIZ.US,D,20220525,000000,5.1,5.1,4.682,4.752,6703.2,0
+HUIZ.US,D,20220526,000000,4.55,4.9,4.201,4.8995,4090.8,0
+HUIZ.US,D,20220527,000000,4.8995,4.8995,4.4915,4.7995,1522,0
+HUIZ.US,D,20220531,000000,4.9,4.9005,4.5525,4.899,4880.6,0
+HUIZ.US,D,20220601,000000,4.452,5,4.45,4.9,5104.8,0
+HUIZ.US,D,20220602,000000,4.9695,5,4.551,5,5335.8,0
+HUIZ.US,D,20220603,000000,5,5,4.6515,4.9935,2063.6,0
+HUIZ.US,D,20220606,000000,4.7755,5.25,4.7755,5.1,14347.6,0
+HUIZ.US,D,20220607,000000,4.7505,5.45,4.7505,5.3,7718.4,0
+HUIZ.US,D,20220608,000000,5.45,5.75,5.45,5.725,9125.2,0
+HUIZ.US,D,20220609,000000,5.575,5.75,5.4005,5.7,2991.6,0
+HUIZ.US,D,20220610,000000,5.7,5.7,5.125,5.35,5918,0
+HUIZ.US,D,20220613,000000,5.1,5.25,4.965,5.2485,4433.4,0
+HUIZ.US,D,20220614,000000,4.7505,5.2,4.7505,5.1,1819.8,0
+HUIZ.US,D,20220615,000000,4.802,5.25,4.802,5.1495,8212.8,0
+HUIZ.US,D,20220616,000000,4.8,5.25,4.8,5.125,2351.6,0
+HUIZ.US,D,20220617,000000,5.15,5.25,4.926,5.2,2030.8,0
+HUIZ.US,D,20220621,000000,5.3,6,5.26,6,15534.4,0
+HUIZ.US,D,20220622,000000,6.31,6.31,5.5,5.75,3482.4,0
+HUIZ.US,D,20220623,000000,6.05,6.4,5.5,5.7,8265.4,0
+HUIZ.US,D,20220624,000000,6.1,6.325,5.8,6.2,9650.6,0
+HUIZ.US,D,20220627,000000,6.4,6.4,6.0515,6.25,4248.2,0
+HUIZ.US,D,20220628,000000,6.05,6.15,5.8,5.9,8590,0
+HUIZ.US,D,20220629,000000,6.0135,6.1,5.9,6.05,1499.4,0
+HUIZ.US,D,20220630,000000,5.7,6.2,5.7,6.2,5107.2,0
+HUIZ.US,D,20220701,000000,6.1,6.45,5.85,6.45,2590.8,0
+HUIZ.US,D,20220705,000000,6.4,6.45,6,6.35,8201.8,0
+HUIZ.US,D,20220706,000000,6.25,6.35,6.2,6.25,1968.6,0
+HUIZ.US,D,20220707,000000,6.2,6.2,6,6.1,6880.4,0
+HUIZ.US,D,20220708,000000,6.1,6.2,6,6.15,2959.6,0
+HUIZ.US,D,20220711,000000,6.1,6.1,5.7,5.8,4787.8,0
+HUIZ.US,D,20220712,000000,5.75,5.8,5.65,5.65,1439.2,0
+HUIZ.US,D,20220713,000000,5.65,5.9,5.65,5.9,652.4,0
+HUIZ.US,D,20220714,000000,5.75,5.75,5.1,5.5,6237.4,0
+HUIZ.US,D,20220715,000000,5.7,5.7,5.2,5.45,3375.2,0
+HUIZ.US,D,20220718,000000,5.5,5.5,5.1,5.3,9292.8,0
+HUIZ.US,D,20220719,000000,5.2975,5.45,5.2975,5.35,1868.8,0
+HUIZ.US,D,20220720,000000,5.45,5.65,5.4,5.65,2498.6,0
+HUIZ.US,D,20220721,000000,5.661,6,5.45,5.9,6102,0
+HUIZ.US,D,20220722,000000,5.95,5.95,5.85,5.9,2460.8,0
+HUIZ.US,D,20220725,000000,6,6,5.6,5.95,2220,0
+HUIZ.US,D,20220726,000000,5.4,5.95,5.4,5.45,3158.8,0
+HUIZ.US,D,20220727,000000,5.75,5.95,5.75,5.95,2388,0
+HUIZ.US,D,20220728,000000,5.8,5.95,5.7,5.9,2401.2,0
+HUIZ.US,D,20220729,000000,5.6,5.85,5.5,5.7,7482,0
+HUIZ.US,D,20220801,000000,5.65,5.65,5.3,5.525,10017,0
+HUIZ.US,D,20220802,000000,5.375,5.85,5.375,5.75,5897.2,0
+HUIZ.US,D,20220803,000000,5.5,5.85,5.5,5.65,2909,0
+HUIZ.US,D,20220804,000000,5.7005,5.85,5.6,5.6,3963.6,0
+HUIZ.US,D,20220805,000000,5.85,5.85,5.65,5.7,425.8,0
+HUIZ.US,D,20220808,000000,5.75,5.775,4.9495,5.05,25544.6,0
+HUIZ.US,D,20220809,000000,5,5.2655,5,5.15,949.4,0
+HUIZ.US,D,20220810,000000,5.45,5.45,5.05,5.15,2325.8,0
+HUIZ.US,D,20220811,000000,5.15,5.2,5.05,5.125,5290.8,0
+HUIZ.US,D,20220812,000000,5.1005,5.3,5.05,5.2,1310.6,0
+HUIZ.US,D,20220815,000000,5.2,5.2,4.803,5.15,5000.6,0
+HUIZ.US,D,20220816,000000,5.1495,5.1495,4.875,5.05,921.6,0
+HUIZ.US,D,20220817,000000,5.05,5.2,5,5,983.6,0
+HUIZ.US,D,20220818,000000,4.857,5.15,4.857,5.1,2625.6,0
+HUIZ.US,D,20220819,000000,5.1495,5.1495,4.5055,5.1,3796,0
+HUIZ.US,D,20220822,000000,5.075,5.15,5,5.15,1734,0
+HUIZ.US,D,20220823,000000,5.15,5.2,5.075,5.125,2368.8,0
+HUIZ.US,D,20220824,000000,5.2135,5.25,5.15,5.25,1312.2,0
+HUIZ.US,D,20220825,000000,5.2,5.4,5.15,5.35,8203.2,0
+HUIZ.US,D,20220826,000000,5.3,5.45,5.25,5.4,4906.8,0
+HUIZ.US,D,20220829,000000,5.2505,5.35,5.1,5.15,4792.4,0
+HUIZ.US,D,20220830,000000,5.05,5.05,4.37524,4.75,9217.8,0
+HUIZ.US,D,20220831,000000,4.725,4.725,4.25,4.5,12939.6,0
+HUIZ.US,D,20220901,000000,4.699,4.699,4.36,4.4755,4548.4,0
+HUIZ.US,D,20220902,000000,4.5005,4.5005,4.25,4.25,4776.6,0
+HUIZ.US,D,20220906,000000,4.4,4.4,4.2,4.2,2338.8,0
+HUIZ.US,D,20220907,000000,4.32499,4.3285,4.25,4.25,1371.2,0
+HUIZ.US,D,20220908,000000,4.285,4.3995,4.202,4.202,620.2,0
+HUIZ.US,D,20220909,000000,4.4,5.2,4.2045,4.7275,6672.2,0
+HUIZ.US,D,20220912,000000,4.75,4.8325,4.525,4.551,2377.4,0
+HUIZ.US,D,20220913,000000,4.5505,4.7635,4.4985,4.5025,6223,0
+HUIZ.US,D,20220914,000000,4.8175,4.8175,4.3,4.5995,6891.6,0
+HUIZ.US,D,20220915,000000,4.5,4.6,4.3505,4.411,2297.4,0
+HUIZ.US,D,20220916,000000,4.3085,4.432,4.1505,4.257,7317.8,0
+HUIZ.US,D,20220919,000000,4.212,4.25,4.125,4.125,3145,0
+HUIZ.US,D,20220920,000000,4.2,4.499,4.125,4.201,4279.6,0
+HUIZ.US,D,20220921,000000,4.291,4.45,4.291,4.373,708,0
+HUIZ.US,D,20220922,000000,4.3985,4.4,4,4.20881,10605.8,0
+HUIZ.US,D,20220923,000000,4.205,4.205,3.5,4.1745,21652.6,0
+HUIZ.US,D,20220926,000000,4.2485,4.2485,3.8,4.0965,8624,0
+HUIZ.US,D,20220927,000000,4.2985,4.2985,3.8,4.036,6130.8,0
+HUIZ.US,D,20220928,000000,3.9995,4.1995,3.7505,4.02688,5657.2,0
+HUIZ.US,D,20220929,000000,3.6,4.0985,3.6,3.9005,1186,0
+HUIZ.US,D,20220930,000000,3.9,4.2985,3.76,4.236,3251.2,0
+HUIZ.US,D,20221003,000000,4.0495,4.0495,3.85,3.85,1307.4,0
+HUIZ.US,D,20221004,000000,4.00919,4.1115,3.691,3.9,11124.2,0
+HUIZ.US,D,20221005,000000,3.75,3.914,3.508,3.55,5392.2,0
+HUIZ.US,D,20221006,000000,3.665,3.85,3.5655,3.6,5295.2,0
+HUIZ.US,D,20221007,000000,3.7905,3.7905,3.45,3.4505,3167,0
+HUIZ.US,D,20221010,000000,3.4505,3.507,3.375,3.507,3822.8,0
+HUIZ.US,D,20221011,000000,3.419,3.75,3.4,3.5,1612.4,0
+HUIZ.US,D,20221012,000000,3.4005,3.4005,3.06,3.277,4187.4,0
+HUIZ.US,D,20221013,000000,3.25,3.25,3.08,3.125,2278.4,0
+HUIZ.US,D,20221014,000000,3.2995,3.35,3.15,3.15,9284.2,0
+HUIZ.US,D,20221017,000000,3.21157,3.25,3.151,3.152,3908.8,0
+HUIZ.US,D,20221018,000000,3.25,3.25,2.722,3.2,8374.4,0
+HUIZ.US,D,20221019,000000,3.0005,3.058,2.801,2.9505,8319.6,0
+HUIZ.US,D,20221020,000000,2.975,3.05,2.85,2.85,3293.8,0
+HUIZ.US,D,20221021,000000,3.05,3.06753,2.8,3.048,7523.2,0
+HUIZ.US,D,20221024,000000,2.85,2.85,2.25,2.6,14954.8,0
+HUIZ.US,D,20221025,000000,2.6475,2.6475,2.4005,2.55,11150.4,0
+HUIZ.US,D,20221026,000000,2.516,2.564,2.451,2.551,1099.6,0
+HUIZ.US,D,20221027,000000,2.575,2.6,2.45,2.5495,4270,0
+HUIZ.US,D,20221028,000000,2.6605,2.6605,2.4515,2.59115,1959.6,0
+HUIZ.US,D,20221031,000000,2.525,2.591,2.5,2.571,1151.6,0
+HUIZ.US,D,20221101,000000,2.591,2.868,2.4,2.551,3747.8,0
+HUIZ.US,D,20221102,000000,2.5,2.56,2.451,2.559,5307.4,0
+HUIZ.US,D,20221103,000000,2.52499,2.55,2.45,2.45,2492.4,0
+HUIZ.US,D,20221104,000000,2.625,2.8995,2.6,2.8995,5902.2,0
+HUIZ.US,D,20221107,000000,2.95,2.95,2.7,2.7855,637.8,0
+HUIZ.US,D,20221108,000000,2.726,2.74,2.6695,2.74,1006.4,0
+HUIZ.US,D,20221109,000000,2.699,2.699,2.4,2.674,3778.6,0
+HUIZ.US,D,20221110,000000,2.45,2.95,2.45,2.95,8172,0
+HUIZ.US,D,20221111,000000,3.1,3.5995,3.1,3.454,18489.4,0
+HUIZ.US,D,20221114,000000,3.502,4.0495,3.502,3.6835,18953,0
+HUIZ.US,D,20221115,000000,4.0505,4.25,4.05,4.1525,9016.6,0
+HUIZ.US,D,20221116,000000,3.987,4.0195,3.9,3.9005,6108.2,0
+HUIZ.US,D,20221117,000000,3.9,4.1925,3.9,4.135,4642,0
+HUIZ.US,D,20221118,000000,4.2495,4.25,4.1405,4.189,1138.8,0
+HUIZ.US,D,20221121,000000,3.9655,4.25,3.9655,4.25,5075.6,0
+HUIZ.US,D,20221122,000000,4.2495,4.25,3.999,4.2,12340.6,0
+HUIZ.US,D,20221123,000000,4.25,5,4.2,4.322,14899.8,0
+HUIZ.US,D,20221125,000000,4.776,5.05,4.75,5.05,16737.4,0
+HUIZ.US,D,20221128,000000,4.9975,5.75,4.9975,5.7485,9205.4,0
+HUIZ.US,D,20221129,000000,5.8,6.5,5.7495,6.05,19756.8,0
+HUIZ.US,D,20221130,000000,6.25,6.25,5.6,5.65,10019.4,0
+HUIZ.US,D,20221201,000000,5.55,5.75,5.2505,5.3,10239.4,0
+HUIZ.US,D,20221202,000000,5.4855,5.9,5.4855,5.9,8028.6,0
+HUIZ.US,D,20221205,000000,5.9,6.125,5.675,5.725,11812.4,0
+HUIZ.US,D,20221206,000000,5.5,5.75,5.4,5.6135,9475.4,0
+HUIZ.US,D,20221207,000000,5.5,5.5,5.05,5.25,12322.6,0
+HUIZ.US,D,20221208,000000,5.8,5.95,5.5,5.745,11312.2,0
+HUIZ.US,D,20221209,000000,5.989,6.1,5.9,5.95,8220,0
+HUIZ.US,D,20221212,000000,6.1,6.1,5.8005,6.1,5213,0
+HUIZ.US,D,20221213,000000,6.1,6.1,5.7025,6.1,4219.8,0
+HUIZ.US,D,20221214,000000,6.1,6.5985,6.1,6.5,14722.4,0
+HUIZ.US,D,20221215,000000,6.45,6.9505,6.1995,6.3425,15116.6,0
+HUIZ.US,D,20221216,000000,6.3,6.75,6.3,6.65,7378,0
+HUIZ.US,D,20221219,000000,6.75,6.893,6.7,6.7,9562.6,0
+HUIZ.US,D,20221220,000000,6.3,6.74,5.9,6.35,38665.6,0
+HUIZ.US,D,20221221,000000,6.5715,7.05,6.45,6.85,5087.6,0
+HUIZ.US,D,20221222,000000,6.85,7.05,6.277,6.6275,20068.8,0
+HUIZ.US,D,20221223,000000,6.05,6.65,6,6.625,9918.6,0
+HUIZ.US,D,20221227,000000,6.55,6.7725,6.45,6.7,7106.8,0
+HUIZ.US,D,20221228,000000,6.55,6.9,6.35,6.65,7035.8,0
+HUIZ.US,D,20221229,000000,6.7,7,6.6995,7,6444,0
+HUIZ.US,D,20221230,000000,6.9,7.35,6.9,6.9005,7518.4,0
+HUIZ.US,D,20230103,000000,6.9,7.3,6.425,6.525,10903.2,0
+HUIZ.US,D,20230104,000000,6.7,7.05,6.55,6.7,12397,0
+HUIZ.US,D,20230105,000000,6.6,6.6,6,6,23968.8,0
+HUIZ.US,D,20230106,000000,6.4,6.4,6,6.1505,2141.8,0
+HUIZ.US,D,20230109,000000,6.1,6.648,6,6,17234.8,0
+HUIZ.US,D,20230110,000000,6,6.444,6,6.35,4653.2,0
+HUIZ.US,D,20230111,000000,6.4835,6.6,6.35,6.4,4675.6,0
+HUIZ.US,D,20230112,000000,6.35,6.65,6.35,6.65,6821.6,0
+HUIZ.US,D,20230113,000000,6.65,7,6.65,6.95,10986.4,0
+HUIZ.US,D,20230117,000000,7.2,7.2,6.35,6.7,8006.8,0
+HUIZ.US,D,20230118,000000,6.95,7.05,6.7,6.9,5977.4,0
+HUIZ.US,D,20230119,000000,7.1,7.1,6.45,6.65,8498.8,0
+HUIZ.US,D,20230120,000000,6.85,7.0995,6.7,7,4659,0
+HUIZ.US,D,20230123,000000,7.1,7.55,7,7.325,14282,0
+HUIZ.US,D,20230124,000000,7.4,7.5,7.15,7.15,7916.2,0
+HUIZ.US,D,20230125,000000,7.15,7.5,6.9,7.475,7768.2,0
+HUIZ.US,D,20230126,000000,7.4865,7.6,6.85,7.25,11603.8,0
+HUIZ.US,D,20230127,000000,7.55,7.55,5.55,6.3,29593.8,0
+HUIZ.US,D,20230130,000000,5.95,6.9,5.95,6.4,6771.8,0
+HUIZ.US,D,20230131,000000,6.0505,6.55,6.0505,6.45,1629.2,0
+HUIZ.US,D,20230201,000000,6.925,6.925,6.2,6.5,3042,0
+HUIZ.US,D,20230202,000000,6.2,6.5,5.75,5.75,39494.6,0
+HUIZ.US,D,20230203,000000,6.5,6.5,5.75,5.825,19338.2,0
+HUIZ.US,D,20230206,000000,6.15,6.15,5.05,5.45,14006.2,0
+HUIZ.US,D,20230207,000000,5.4,5.55,5.4,5.4,8932.2,0
+HUIZ.US,D,20230208,000000,5.45,5.46,5.4,5.4,2788.4,0
+HUIZ.US,D,20230209,000000,5.4,5.5995,5.1,5.15,12198.8,0
+HUIZ.US,D,20230210,000000,5.1,5.25,5,5,2684.4,0
+HUIZ.US,D,20230213,000000,5,5.25,5,5.1,2285.4,0
+HUIZ.US,D,20230214,000000,5.2,5.5,5.15,5.15,2529.6,0
+HUIZ.US,D,20230215,000000,5.175,5.175,5.05,5.05,8155.4,0
+HUIZ.US,D,20230216,000000,5.1,5.2,5.05,5.162,4102.6,0
+HUIZ.US,D,20230217,000000,5.55,5.75,5.15,5.5,20302.2,0
+HUIZ.US,D,20230221,000000,5.85,6.25,5.4,6,18030.4,0
+HUIZ.US,D,20230222,000000,6.4,6.9,6.2,6.7,14826.8,0
+HUIZ.US,D,20230223,000000,6.75,6.965,5.9,6.2,17379.4,0
+HUIZ.US,D,20230224,000000,6.2965,6.3,6.075,6.3,2467.2,0
+HUIZ.US,D,20230227,000000,6.45,6.8955,6.4,6.85,4261,0
+HUIZ.US,D,20230228,000000,6.85,6.95,6.4565,6.6,13459,0
+HUIZ.US,D,20230301,000000,6.825,6.9,6.65,6.9,4271.4,0
+HUIZ.US,D,20230302,000000,6.85,7.1,6.75,7,8896.6,0
+HUIZ.US,D,20230303,000000,6.95,7.55,6.95,7.55,11136,0
+HUIZ.US,D,20230306,000000,7.55,7.55,7.35,7.5,4370.6,0
+HUIZ.US,D,20230307,000000,7.5,7.6,7.1,7.45,7191.2,0
+HUIZ.US,D,20230308,000000,7.35,7.35,6.9145,6.95,5074,0
+HUIZ.US,D,20230309,000000,6.5005,7.05,6.5005,6.8005,4945.2,0
+HUIZ.US,D,20230310,000000,6.55,6.7735,6.4,6.6,2680.8,0
+HUIZ.US,D,20230313,000000,6.4,7.1,5.9005,6.55,7618.6,0
+HUIZ.US,D,20230314,000000,6.2,6.45,6.2,6.35,4103.4,0
+HUIZ.US,D,20230315,000000,6.085,6.4,6.05,6.2,2084.6,0
+HUIZ.US,D,20230316,000000,6.2,6.25,5.9,5.9,4274.8,0
+HUIZ.US,D,20230317,000000,6.35,6.35,5.8,5.8,5689.6,0
+HUIZ.US,D,20230320,000000,5.8,6.65,5.8,5.9,2255.8,0
+HUIZ.US,D,20230321,000000,5.9,6.07,5.9,5.9,1607.8,0
+HUIZ.US,D,20230322,000000,5.9,5.905,5.55,5.55,9180.4,0
+HUIZ.US,D,20230323,000000,5.5875,6.75,5.5875,5.67,14562.8,0
+HUIZ.US,D,20230324,000000,6.05,6.05,5.8,5.95,3361.4,0
+HUIZ.US,D,20230327,000000,5.85,6,5.475,5.6,12620.4,0
+HUIZ.US,D,20230328,000000,5.6,6.5,5.6,6.5,7994.2,0
+HUIZ.US,D,20230329,000000,6.75,6.75,6.45,6.45,3737.2,0
+HUIZ.US,D,20230330,000000,6.85,7,6.55,6.65,14900.6,0
+HUIZ.US,D,20230331,000000,6.6,6.725,6.365,6.365,5092.8,0
+HUIZ.US,D,20230403,000000,6.4,6.5,6.4,6.5,1828,0
+HUIZ.US,D,20230404,000000,6.25,6.65,6.25,6.65,2300.6,0
+HUIZ.US,D,20230405,000000,6.269,6.6,6.269,6.4,2829.8,0
+HUIZ.US,D,20230406,000000,6.65,6.75,6.5,6.65,4246.4,0
+HUIZ.US,D,20230410,000000,6.9,6.9,6.6,6.75,3920.8,0
+HUIZ.US,D,20230411,000000,6.825,6.825,6.4,6.425,6040.4,0
+HUIZ.US,D,20230412,000000,6.3,6.5895,6.25,6.5,2728.6,0
+HUIZ.US,D,20230413,000000,6.55,6.7,6.3505,6.4,2107,0
+HUIZ.US,D,20230414,000000,6.4665,6.8,6.45,6.55,1033.2,0
+HUIZ.US,D,20230417,000000,6.55,6.55,6.3,6.385,1727,0
+HUIZ.US,D,20230418,000000,6.65,6.65,6.312,6.5,1040.4,0
+HUIZ.US,D,20230419,000000,6.6495,6.7,6.6,6.7,810.4,0
+HUIZ.US,D,20230420,000000,6.85,6.85,6.5525,6.5525,1361.8,0
+HUIZ.US,D,20230421,000000,6.45,6.45,6.4,6.4,692.8,0
+HUIZ.US,D,20230424,000000,6.05,6.35,6,6.255,2854.6,0
+HUIZ.US,D,20230425,000000,6.149,6.2385,5.95,5.95,451.4,0
+HUIZ.US,D,20230426,000000,5.95,6.075,5.8,6.018,2693,0
+HUIZ.US,D,20230427,000000,6,6.35,6,6.05,1438.4,0
+HUIZ.US,D,20230428,000000,5.95,6.35,5.95,6.25,1686,0
+HUIZ.US,D,20230501,000000,6.8,7.5,5.65,7.2,243258.6,0
+HUIZ.US,D,20230502,000000,10,10.4,6.3,6.5,2264732,0
+HUIZ.US,D,20230503,000000,6.25,6.65,6,6.35,211795,0
+HUIZ.US,D,20230504,000000,5.9,6.85,5.65,6.7,122831.2,0
+HUIZ.US,D,20230505,000000,6,6.25,5.75,5.9,37995.8,0
+HUIZ.US,D,20230508,000000,6.15,6.15,5.8,6,14577.4,0
+HUIZ.US,D,20230509,000000,5.8,5.8,5.5,5.5,31718.6,0
+HUIZ.US,D,20230510,000000,5.35,5.55,5.25,5.347,16079.2,0
+HUIZ.US,D,20230511,000000,5.25,5.55,5.2,5.5,15449.4,0
+HUIZ.US,D,20230512,000000,5.15,5.5,5.05,5.15,7120.6,0
+HUIZ.US,D,20230515,000000,5,5.35,5,5.1,7438.4,0
+HUIZ.US,D,20230516,000000,5,5.5,5,5.375,8661,0
+HUIZ.US,D,20230517,000000,5.2,5.4,5.2,5.4,6396.8,0
+HUIZ.US,D,20230518,000000,5.5,5.55,5.35,5.5,6889,0
+HUIZ.US,D,20230519,000000,5.25,5.425,5,5.05,13366.8,0
+HUIZ.US,D,20230522,000000,5.1,5.4995,5.1,5.425,6870.6,0
+HUIZ.US,D,20230523,000000,5.5,5.5,5.15,5.15,9062.6,0
+HUIZ.US,D,20230524,000000,5.1,5.325,5.1,5.2,4868.4,0
+HUIZ.US,D,20230525,000000,5.15,5.25,5.1,5.2,10416.6,0
+HUIZ.US,D,20230526,000000,5,5.1,5,5.05,5852.4,0
+HUIZ.US,D,20230530,000000,5.15,5.75,5.15,5.65,32058.6,0
+HUIZ.US,D,20230531,000000,5.75,6.15,5.4,6,15334.6,0
+HUIZ.US,D,20230601,000000,5.9,6.25,5.8,5.9,16848.6,0
+HUIZ.US,D,20230602,000000,6.1,7.05,5.9,6.7,53127.2,0
+HUIZ.US,D,20230605,000000,6.45,6.7,6.1,6.15,11354.6,0
+HUIZ.US,D,20230606,000000,6.3,6.55,6.2,6.35,9622.6,0
+HUIZ.US,D,20230607,000000,6.2,6.6,6.2,6.35,5380.2,0
+HUIZ.US,D,20230608,000000,6.2035,6.5,6.05,6.05,8904.2,0
+HUIZ.US,D,20230609,000000,6.05,6.4,5.9,6.1,5764.4,0
+HUIZ.US,D,20230612,000000,6.15,6.3,6.0005,6.3,2542.2,0
+HUIZ.US,D,20230613,000000,6.2,6.353,5.9,6.1,9613,0
+HUIZ.US,D,20230614,000000,5.6,6.15,5.6,5.95,8350.4,0
+HUIZ.US,D,20230615,000000,5.85,6.29,5.7635,6.2,9590,0
+HUIZ.US,D,20230616,000000,5.9,6.05,5.9,5.95,6936,0
+HUIZ.US,D,20230620,000000,6,6.35,5.85,6.25,9966.2,0
+HUIZ.US,D,20230621,000000,5.95,6.3,5.95,6.3,2058.2,0
+HUIZ.US,D,20230622,000000,6.151,6.75,6.15,6.55,5922,0
+HUIZ.US,D,20230623,000000,6.45,6.6,6.35,6.45,4264.8,0
+HUIZ.US,D,20230626,000000,6.253,6.65,6.1,6.5,8601.6,0
+HUIZ.US,D,20230627,000000,6.45,6.65,6.35,6.45,11029.2,0
+HUIZ.US,D,20230628,000000,6.45,6.6,6.3105,6.35,4703.2,0
+HUIZ.US,D,20230629,000000,6.75,7,6.4,6.55,14361.8,0
+HUIZ.US,D,20230630,000000,6.75,6.9,6.525,6.75,14271.4,0
+HUIZ.US,D,20230703,000000,6.7,6.8,6.6,6.8,3114.8,0
+HUIZ.US,D,20230705,000000,6.55,6.8,6.55,6.75,4297.8,0
+HUIZ.US,D,20230706,000000,6.3,6.65,6.3,6.35,3757.6,0
+HUIZ.US,D,20230707,000000,6.375,6.6,6.25,6.4,7167.2,0
+HUIZ.US,D,20230710,000000,6.25,6.6,6.2085,6.5,2468,0
+HUIZ.US,D,20230711,000000,6.35,6.55,6.325,6.475,5955.8,0
+HUIZ.US,D,20230712,000000,6.3,6.75,6.25,6.65,2996.4,0
+HUIZ.US,D,20230713,000000,6.6,6.75,6.35,6.4,7082,0
+HUIZ.US,D,20230714,000000,6.2,6.5,6.1,6.2,6378.6,0
+HUIZ.US,D,20230717,000000,6.1,6.8,6,6.5,2011,0
+HUIZ.US,D,20230718,000000,6.2,6.7,6.2,6.2,5586.8,0
+HUIZ.US,D,20230719,000000,6.1005,6.55,6.05,6.05,5526.8,0
+HUIZ.US,D,20230720,000000,5.95,6.25,5.95,6,5516.4,0
+HUIZ.US,D,20230721,000000,6.2,6.2,5.95,6,2270.6,0
+HUIZ.US,D,20230724,000000,5.95,6.1,5.9,6,2705.4,0
+HUIZ.US,D,20230725,000000,6.097,6.35,6.097,6.35,2605,0
+HUIZ.US,D,20230726,000000,6.1,6.65,6.1,6.325,3640.2,0
+HUIZ.US,D,20230727,000000,6.35,6.45,6.2505,6.4,1816.4,0
+HUIZ.US,D,20230728,000000,6.45,6.8,6.45,6.65,4832.2,0
+HUIZ.US,D,20230731,000000,6.8,6.95,6.5,6.7,4559.4,0
+HUIZ.US,D,20230801,000000,6.75,6.75,6.4,6.65,2232.6,0
+HUIZ.US,D,20230802,000000,6.45,6.6,6.15,6.2,3953.6,0
+HUIZ.US,D,20230803,000000,6.2985,6.3,6.15,6.3,3315.4,0
+HUIZ.US,D,20230804,000000,6.271,6.6,6.024,6.1,2979.8,0
+HUIZ.US,D,20230807,000000,6.1,6.45,6.05,6.4,3172,0
+HUIZ.US,D,20230808,000000,6.15,6.504,6.15,6.4,3093.6,0
+HUIZ.US,D,20230809,000000,6.4,6.6,6.284,6.4,1769.6,0
+HUIZ.US,D,20230810,000000,6.65,6.75,6.3,6.551,3744.6,0
+HUIZ.US,D,20230811,000000,6.5,6.75,6.3505,6.4,2066.6,0
+HUIZ.US,D,20230814,000000,6.5,6.5,6.2,6.45,1666,0
+HUIZ.US,D,20230815,000000,6.715,6.75,6.15,6.2,6394,0
+HUIZ.US,D,20230816,000000,6.55,6.55,6,6.2,4732.4,0
+HUIZ.US,D,20230817,000000,6.5,6.5,6.066,6.4,2163,0
+HUIZ.US,D,20230818,000000,6.3,6.35,6.068,6.3,1694,0
+HUIZ.US,D,20230821,000000,6.15,6.4,5.75,6.4,1621,0
+HUIZ.US,D,20230822,000000,6.2,6.25,6.05,6.2,2180.8,0
+HUIZ.US,D,20230823,000000,6.102,6.45,6.1,6.1005,2555,0
+HUIZ.US,D,20230824,000000,6.15,6.7,5.7,6.2,4847.6,0
+HUIZ.US,D,20230825,000000,6.2,6.2,5.75,5.9,7394.2,0
+HUIZ.US,D,20230828,000000,5.9,6.3,5.8935,6.25,3815.4,0
+HUIZ.US,D,20230829,000000,6.2,6.3,5.9975,6.2,7422.8,0
+HUIZ.US,D,20230830,000000,6.105,6.105,5.9,6,3425.6,0
+HUIZ.US,D,20230831,000000,6,6,5.5,5.5,9225.4,0
+HUIZ.US,D,20230901,000000,5.85,5.95,5.5505,5.9,2700.4,0
+HUIZ.US,D,20230905,000000,5.75,6.2495,5.65,5.9,4778.8,0
+HUIZ.US,D,20230906,000000,6,6,5.75,5.9,3757.6,0
+HUIZ.US,D,20230907,000000,5.4,5.8,5.4,5.4,8819,0
+HUIZ.US,D,20230908,000000,5.3,5.65,5.3,5.355,1826.2,0
+HUIZ.US,D,20230911,000000,5.35,5.6,5.35,5.4,3247.8,0
+HUIZ.US,D,20230912,000000,5.3,5.8,5.25,5.7,5870.6,0
+HUIZ.US,D,20230913,000000,5.55,5.6,5.3005,5.55,2111.6,0
+HUIZ.US,D,20230914,000000,5.35,5.6,5.35,5.6,2673.8,0
+HUIZ.US,D,20230915,000000,5.5,5.8,5.4,5.8,2406.8,0
+HUIZ.US,D,20230918,000000,5.75,5.75,5.55,5.6,2259.4,0
+HUIZ.US,D,20230919,000000,5.6,5.65,5.25,5.6,2407.4,0
+HUIZ.US,D,20230920,000000,5.5,5.75,5.4085,5.55,2250.4,0
+HUIZ.US,D,20230921,000000,5.55,5.55,5.251,5.3,1912.8,0
+HUIZ.US,D,20230922,000000,5.35,5.75,5.3,5.65,1530.2,0
+HUIZ.US,D,20230925,000000,5.45,5.45,5.1585,5.4,1737,0
+HUIZ.US,D,20230926,000000,5.1,5.45,5.1,5.45,1926.6,0
+HUIZ.US,D,20230927,000000,5.307,5.5,5.307,5.35,1439,0
+HUIZ.US,D,20230928,000000,5.35,5.65,5.35,5.65,1256.2,0
+HUIZ.US,D,20230929,000000,5.75,5.75,5.45,5.45,885,0
+HUIZ.US,D,20231002,000000,5.7,5.7,5.45,5.6,830.2,0
+HUIZ.US,D,20231003,000000,5.7,5.75,5.5,5.55,7108,0
+HUIZ.US,D,20231004,000000,5.6,5.75,5.4,5.7,3208,0
+HUIZ.US,D,20231005,000000,5.71,5.8,5.45,5.8,1684.4,0
+HUIZ.US,D,20231006,000000,5.65,5.65,5.518,5.518,1790.2,0
+HUIZ.US,D,20231009,000000,5.75,5.75,5.4,5.4995,1105,0
+HUIZ.US,D,20231010,000000,5.5,5.65,5.5,5.5,1801.6,0
+HUIZ.US,D,20231011,000000,5.5505,5.65,5.325,5.325,1435,0
+HUIZ.US,D,20231012,000000,5.3505,5.65,5.15,5.35,7796.4,0
+HUIZ.US,D,20231013,000000,5.475,5.6495,5.25,5.55,2221,0
+HUIZ.US,D,20231016,000000,5.4495,5.5,5.4495,5.5,767.2,0
+HUIZ.US,D,20231017,000000,5.45,5.45,5.35,5.45,763,0
+HUIZ.US,D,20231018,000000,5.25,5.4,5.25,5.35,857.6,0
+HUIZ.US,D,20231019,000000,5.15,5.35,5.15,5.35,1056.8,0
+HUIZ.US,D,20231020,000000,5.2,5.2,5.15,5.15,1638,0
+HUIZ.US,D,20231023,000000,5.15,5.35,4.608,4.701,4719.2,0
+HUIZ.US,D,20231024,000000,4.95,5.05,4.85,5.05,2157,0
+HUIZ.US,D,20231025,000000,4.9,5.1,4.9,5.1,1235.2,0
+HUIZ.US,D,20231026,000000,5.1,5.1,4.75,5,1222,0
+HUIZ.US,D,20231027,000000,5.05,5.05,4.9235,4.9235,1022.8,0
+HUIZ.US,D,20231030,000000,4.7505,4.999,4.5,4.595,1927,0
+HUIZ.US,D,20231031,000000,4.406,4.7995,4.406,4.7495,4757.4,0
+HUIZ.US,D,20231101,000000,4.2495,4.65,4.2495,4.6,2398,0
+HUIZ.US,D,20231102,000000,4.4,4.8495,4.2755,4.6005,3618.4,0
+HUIZ.US,D,20231103,000000,4.6005,4.7495,3.954,4.5505,5664,0
+HUIZ.US,D,20231106,000000,4.7,4.75,4.205,4.55,3160,0
+HUIZ.US,D,20231107,000000,4.4995,4.5,4.05,4.05,7551.4,0
+HUIZ.US,D,20231108,000000,4.1,4.498,4.1,4.497,327.4,0
+HUIZ.US,D,20231109,000000,4.321,4.321,4.0895,4.2475,4662.6,0
+HUIZ.US,D,20231110,000000,4.05,4.2985,4.05,4.25,2222,0
+HUIZ.US,D,20231113,000000,4.3995,4.3995,4.227,4.227,243.8,0
+HUIZ.US,D,20231114,000000,4.31225,4.3985,4.225,4.3985,2414.2,0
+HUIZ.US,D,20231115,000000,4.45,4.75,4.4,4.6,2719,0
+HUIZ.US,D,20231116,000000,4.7,4.96,4.667,4.804,2734.4,0
+HUIZ.US,D,20231117,000000,5,6,5,5.6,23848.8,0
+HUIZ.US,D,20231120,000000,5.7,5.7,4.8745,5.5,3952,0
+HUIZ.US,D,20231121,000000,4.75,4.98,4.75,4.875,11630.8,0
+HUIZ.US,D,20231122,000000,4.9,4.9,4.7875,4.8095,1725.8,0
+HUIZ.US,D,20231124,000000,4.95,4.95,4.75,4.8,2259.6,0
+HUIZ.US,D,20231127,000000,4.4625,4.6675,4.4625,4.6675,2966.4,0
+HUIZ.US,D,20231128,000000,4.7495,4.7495,4.6655,4.666,1239,0
+HUIZ.US,D,20231129,000000,4.666,4.8015,4.3905,4.601,7328.4,0
+HUIZ.US,D,20231130,000000,4.7275,4.7275,4.48,4.48,1368.2,0
+HUIZ.US,D,20231201,000000,4.475,4.499,4.475,4.499,204.6,0
+HUIZ.US,D,20231204,000000,4.6,4.75,4.6,4.6515,1582.2,0
+HUIZ.US,D,20231205,000000,4.485,4.6,4.35,4.3505,3058.6,0
+HUIZ.US,D,20231206,000000,4.3505,4.625,4.34224,4.365,2298.2,0
+HUIZ.US,D,20231207,000000,4.3,4.65,4.3,4.5005,1694.6,0
+HUIZ.US,D,20231208,000000,4.5,4.5,4.325,4.35,3831.8,0
+HUIZ.US,D,20231211,000000,4.3,4.382,4.3,4.3005,549,0
+HUIZ.US,D,20231212,000000,4.3,4.316,4.3,4.316,412.8,0
+HUIZ.US,D,20231213,000000,4.3005,4.3245,4.3005,4.30842,189,0
+HUIZ.US,D,20231214,000000,4.15,4.3225,4.15,4.252,11116,0
+HUIZ.US,D,20231215,000000,4.252,4.2525,4.25,4.25,1792,0
+HUIZ.US,D,20231218,000000,4.4,4.4,4.325,4.3475,1298.4,0
+HUIZ.US,D,20231219,000000,4.35,4.4,4.26249,4.4,2722.6,0
+HUIZ.US,D,20231220,000000,4.15,4.4,4.15,4.3505,5327,0
+HUIZ.US,D,20231221,000000,4.3505,4.4,4.35,4.4,2716,0
+HUIZ.US,D,20231222,000000,4.114,4.35,4.0265,4.3015,5973.8,0
+HUIZ.US,D,20231226,000000,4.3005,4.35,4.23625,4.25,2891.2,0
+HUIZ.US,D,20231227,000000,4.395,4.4415,4.25,4.3755,2647.6,0
+HUIZ.US,D,20231228,000000,4.3755,4.8995,4.3755,4.4,4002.8,0
+HUIZ.US,D,20231229,000000,4.4645,4.8235,4.426,4.5,2692.6,0
+HUIZ.US,D,20240102,000000,4.5,4.5,4.5,4.5,251,0
+HUIZ.US,D,20240103,000000,4.175,4.25,4.05,4.07,4599,0
+HUIZ.US,D,20240104,000000,4.05,4.15,3.95,4.0005,6308.4,0
+HUIZ.US,D,20240105,000000,4.24949,4.25,4,4.0175,4837.2,0
+HUIZ.US,D,20240108,000000,4,4.25,4,4.25,1272,0
+HUIZ.US,D,20240109,000000,4.17725,4.2,4.1505,4.2,247.8,0
+HUIZ.US,D,20240110,000000,4.105,4.1775,4,4,13448,0
+HUIZ.US,D,20240111,000000,4.161,4.305,4.161,4.242,842.2,0
+HUIZ.US,D,20240112,000000,4.0995,4.1,3.955,4.05,2464.6,0
+HUIZ.US,D,20240116,000000,3.959,3.966,3.767,3.7675,8457.2,0
+HUIZ.US,D,20240117,000000,3.75875,3.8,3.3745,3.8,3350,0
+HUIZ.US,D,20240118,000000,3.5005,3.6,3.45,3.6,12512.6,0
+HUIZ.US,D,20240119,000000,3.45,3.5245,3.4,3.5005,3957.4,0
+HUIZ.US,D,20240122,000000,3.45,3.505,3.275,3.275,5444,0
+HUIZ.US,D,20240123,000000,3.4,3.45,3.4,3.45,3778.6,0
+HUIZ.US,D,20240124,000000,3.799,3.799,3.45,3.505,4229.8,0
+HUIZ.US,D,20240125,000000,3.65225,3.7495,3.444,3.6,2853.2,0
+HUIZ.US,D,20240126,000000,3.4995,3.5,3.3875,3.463,1180.2,0
+HUIZ.US,D,20240129,000000,3.3,3.35,3.3,3.3025,1739.4,0
+HUIZ.US,D,20240130,000000,3.3,3.48725,3,3.2,20294.4,0
+HUIZ.US,D,20240131,000000,3,3.295,2.9,3.295,11108.2,0
+HUIZ.US,D,20240201,000000,3.2495,3.25,2.996,3,8393.2,0
+HUIZ.US,D,20240202,000000,3.1005,3.324,3.1005,3.1925,1719.2,0
+HUIZ.US,D,20240205,000000,3,3.0505,2.95,2.9815,5953,0
+HUIZ.US,D,20240206,000000,3.156,3.2,3,3.05525,8807.2,0
+HUIZ.US,D,20240207,000000,3.055,3.4925,3.055,3.3,5252.6,0
+HUIZ.US,D,20240208,000000,3.32,3.35,3.13675,3.3225,1782.4,0
+HUIZ.US,D,20240209,000000,3.449,3.45,3.2515,3.2515,3102.4,0
+HUIZ.US,D,20240212,000000,3.45,3.696,3.45,3.6505,2253.2,0
+HUIZ.US,D,20240213,000000,3.602,4.18735,3.602,3.9,3199.6,0
+HUIZ.US,D,20240214,000000,4.095,4.497,3.5105,3.8,4206.6,0
+HUIZ.US,D,20240215,000000,3.5,3.6575,3.5,3.6575,4454.8,0
+HUIZ.US,D,20240216,000000,3.65,3.7495,3.551,3.7495,2191.8,0
+HUIZ.US,D,20240220,000000,3.5,3.7005,3.4775,3.515,13498,0
+HUIZ.US,D,20240221,000000,3.5,3.75,3.5,3.65,2834.8,0
+HUIZ.US,D,20240222,000000,3.55,3.6745,3.55,3.653,4266,0
+HUIZ.US,D,20240223,000000,3.65,3.75,3.65,3.655,1320,0
+HUIZ.US,D,20240226,000000,3.4775,3.562,3.4755,3.5125,703.4,0
+HUIZ.US,D,20240227,000000,3.4995,3.5125,3.4,3.511,3402.2,0
+HUIZ.US,D,20240228,000000,3.511,3.66579,3.3645,3.387,2519,0
+HUIZ.US,D,20240229,000000,3.4245,3.4495,3.216,3.216,3584.8,0
+HUIZ.US,D,20240301,000000,3.175,3.4965,3.175,3.4945,2325.6,0
+HUIZ.US,D,20240304,000000,3.453,3.453,3.274,3.274,1660,0
+HUIZ.US,D,20240305,000000,3.2,3.2245,3.15,3.15,2545.4,0
+HUIZ.US,D,20240306,000000,3.15,3.15,2.65,2.8545,22219.4,0
+HUIZ.US,D,20240307,000000,2.925,3.4995,2.919,3.268,4047.6,0
+HUIZ.US,D,20240308,000000,3.25,3.2812,3.02265,3.28,2467.2,0
+HUIZ.US,D,20240311,000000,3.2995,3.725,3.2,3.2635,5533.8,0
+HUIZ.US,D,20240312,000000,3.434,4,3.434,3.7,18191.6,0
+HUIZ.US,D,20240313,000000,3.7,3.85,3.7,3.7,4473.6,0
+HUIZ.US,D,20240314,000000,3.655,3.75,3.31125,3.3195,9043.6,0
+HUIZ.US,D,20240315,000000,3.495,3.8,3.495,3.75,3092.4,0
+HUIZ.US,D,20240318,000000,3.845,3.925,3.7,3.725,2549,0
+HUIZ.US,D,20240319,000000,3.7505,3.87425,3.5,3.7005,9496.8,0
+HUIZ.US,D,20240320,000000,4.0675,4.0675,3.725,3.765,12048.2,0
+HUIZ.US,D,20240321,000000,3.89975,3.9,3.6,3.6,5411.8,0
+HUIZ.US,D,20240322,000000,3.5,3.6755,2.75,3.1595,8037.8,0
+HUIZ.US,D,20240325,000000,3.16,3.595,3,3.051,19798.8,0
+HUIZ.US,D,20240326,000000,3.05,3.495,3.05,3.2225,5307.8,0
+HUIZ.US,D,20240327,000000,3.262,3.262,2.75,2.9,14032,0
+HUIZ.US,D,20240328,000000,2.955,3.096,2.9,2.9275,10191.8,0
+HUIZ.US,D,20240401,000000,2.9,3.29975,2.899,3.15,4402.6,0
+HUIZ.US,D,20240402,000000,3.1505,3.4495,3.076,3.125,5114.4,0
+HUIZ.US,D,20240403,000000,3.125,3.1495,2.95,3.125,14794.2,0
+HUIZ.US,D,20240404,000000,3.003,3.232,2.85,2.8505,8720.6,0
+HUIZ.US,D,20240405,000000,2.851,3.025,2.85,3,11098.2,0
+HUIZ.US,D,20240408,000000,3.1,3.1,3,3.1,6148.6,0
+HUIZ.US,D,20240409,000000,3.1055,3.15,2.85,2.944,27652.8,0
+HUIZ.US,D,20240410,000000,2.855,3.025,2.85,3,4101.8,0
+HUIZ.US,D,20240411,000000,3,3.025,2.9,3,10179,0
+HUIZ.US,D,20240412,000000,3,3.2465,2.975,3.0005,2214.8,0
+HUIZ.US,D,20240415,000000,3.1745,3.298,2.925,2.95,6570,0
+HUIZ.US,D,20240416,000000,2.95,3,2.925,2.95,3530.4,0
+HUIZ.US,D,20240417,000000,2.975,3.1,2.975,3.05,8609.8,0
+HUIZ.US,D,20240418,000000,2.975,3.2005,2.975,3.1595,1496.6,0
+HUIZ.US,D,20240419,000000,2.9125,3.16,2.9125,3.05,7539.2,0
+HUIZ.US,D,20240422,000000,3.15,3.15,2.9435,3.125,3159.8,0
+HUIZ.US,D,20240423,000000,3.1495,3.15,3.1,3.15,6295.8,0
+HUIZ.US,D,20240424,000000,3.1005,3.294,3.05,3.1875,8709.4,0
+HUIZ.US,D,20240425,000000,2.8,3.125,2.149,3.075,28596.8,0
+HUIZ.US,D,20240426,000000,2.9005,3.125,2.9005,3.075,4138.6,0
+HUIZ.US,D,20240429,000000,2.975,3.25,2.975,3.1005,4865.6,0
+HUIZ.US,D,20240430,000000,3.245,3.4495,3.075,3.1085,11812.4,0
+HUIZ.US,D,20240501,000000,3.2495,3.31875,3.2245,3.31875,2180,0
+HUIZ.US,D,20240502,000000,3.25,3.7735,3.25,3.72175,14508.2,0
+HUIZ.US,D,20240503,000000,3.5005,3.535,3.1245,3.35,16186.2,0
+HUIZ.US,D,20240506,000000,3.207,3.449,2.54,3.1785,13654,0
+HUIZ.US,D,20240507,000000,3.3005,3.5,3,3.3615,8975.8,0
+HUIZ.US,D,20240508,000000,3.495,3.7,3.4,3.625,10110,0
+HUIZ.US,D,20240509,000000,3.35,3.6395,3.35,3.557,5228.6,0
+HUIZ.US,D,20240510,000000,3.4,3.551,3.4,3.5,2328.4,0
+HUIZ.US,D,20240513,000000,3.6,3.85,3.4,3.7,32037.4,0
+HUIZ.US,D,20240514,000000,3.7515,3.919,3.7,3.9,10832.2,0
+HUIZ.US,D,20240515,000000,3.8005,4,3.8,4,6669.8,0
+HUIZ.US,D,20240516,000000,4,4.3315,4,4.251,13894.4,0
+HUIZ.US,D,20240517,000000,4.2505,4.4855,4,4.26125,10070,0
+HUIZ.US,D,20240520,000000,4.375,4.6,4.375,4.4,23772.4,0
+HUIZ.US,D,20240521,000000,4.5905,4.7245,4.2685,4.305,7729.8,0
+HUIZ.US,D,20240522,000000,4.35,4.35,3.8,4.25,6241.4,0
+HUIZ.US,D,20240523,000000,4.1495,4.25,3.75,4,15106,0
+HUIZ.US,D,20240524,000000,4.1,4.2,3.75,4.15,27487.2,0
+HUIZ.US,D,20240528,000000,4.05,4.05,3.7,4,14597.8,0
+HUIZ.US,D,20240529,000000,3.995,4,3.701,3.702,6533.6,0
+HUIZ.US,D,20240530,000000,3.7,3.875,3.7,3.85,11308.2,0
+HUIZ.US,D,20240531,000000,3.875,4,3.85,3.85,8231.2,0
+HUIZ.US,D,20240603,000000,3.9,5.25,3.9,5.2,36259.8,0
+HUIZ.US,D,20240604,000000,5.05,5.2,4.6,4.6,10796.6,0
+HUIZ.US,D,20240605,000000,4.9,5.1,4.4,5.0005,17820.2,0
+HUIZ.US,D,20240606,000000,4.6505,5.05,4.5505,5.05,17934,0
+HUIZ.US,D,20240607,000000,4.949,5.05,4.85,5,14025,0
+HUIZ.US,D,20240610,000000,5,5,4.652,5,16262,0
+HUIZ.US,D,20240611,000000,4.7755,4.9,4.65,4.75,3775.6,0
+HUIZ.US,D,20240612,000000,4.6995,4.6995,4.4425,4.626,1815.8,0
+HUIZ.US,D,20240613,000000,4.5995,5.2,4.5995,5.1,19387.2,0
+HUIZ.US,D,20240614,000000,4.949,5.05,4.75,5.0375,10267.6,0
+HUIZ.US,D,20240617,000000,4.85,5.05,4.85,5.05,19790.4,0
+HUIZ.US,D,20240618,000000,5.05,5.05,4.803,5.0435,7116,0
+HUIZ.US,D,20240620,000000,5,5.25,4.8165,5.0965,29108,0
+HUIZ.US,D,20240621,000000,4.9,5.05,4.41,5.05,14630.8,0
+HUIZ.US,D,20240624,000000,4.5125,5.025,4.5125,5.025,7168.8,0
+HUIZ.US,D,20240625,000000,4.9495,5.05,4.9,5.025,6753.6,0
+HUIZ.US,D,20240626,000000,5.05,5.05,4.9,5.05,8046.4,0
+HUIZ.US,D,20240627,000000,5.05,5.05,4.9,5,2791,0
+HUIZ.US,D,20240628,000000,4.95,5.05,4.9,5.05,2969,0
+HUIZ.US,D,20240701,000000,5,5.05,4.95,5,1106.2,0
+HUIZ.US,D,20240702,000000,4.9975,5.025,4.751,5.0015,6932.8,0
+HUIZ.US,D,20240703,000000,5,5.05,4.9005,5.05,8167.6,0
+HUIZ.US,D,20240705,000000,5.05,5.05,4.88,5.05,4492.6,0
+HUIZ.US,D,20240708,000000,4.998,5.05,4.998,5.05,6955.4,0
+HUIZ.US,D,20240709,000000,4.9445,5.025,4.75,5.025,5263.2,0
+HUIZ.US,D,20240710,000000,4.85,5.15,4.85,5.15,6643.8,0
+HUIZ.US,D,20240711,000000,5.05,5.2,4.95,5.2,5133.8,0
+HUIZ.US,D,20240712,000000,5.4,5.4,5.05,5.05,8677.8,0
+HUIZ.US,D,20240715,000000,5,5.05,4.9505,5,2146.6,0
+HUIZ.US,D,20240716,000000,4.7575,5.05,4.755,5.025,6074.8,0
+HUIZ.US,D,20240717,000000,4.95,5.045,4.95,5.045,2598.2,0
+HUIZ.US,D,20240718,000000,5,5.05,4.92,5.05,1437.6,0
+HUIZ.US,D,20240719,000000,5,5,4.9505,5,2507.6,0
+HUIZ.US,D,20240722,000000,4.997,5,4.977,5,1040.6,0
+HUIZ.US,D,20240723,000000,5,5,4.96897,5,7741.2,0
+HUIZ.US,D,20240724,000000,5.05,5.05,4.9755,4.999,2054.8,0
+HUIZ.US,D,20240725,000000,4.95,4.9895,4.825,4.8385,17711,0
+HUIZ.US,D,20240726,000000,4.8,4.975,4.8,4.8,3376.2,0
+HUIZ.US,D,20240729,000000,4.756,4.9,4.0005,4.68,15539.6,0
+HUIZ.US,D,20240730,000000,4.75,4.8255,4.559,4.559,8241.6,0
+HUIZ.US,D,20240731,000000,4.05,4.6075,4.05,4.6075,2216.4,0
+HUIZ.US,D,20240801,000000,4.55,4.725,4.2635,4.6,1958.6,0
+HUIZ.US,D,20240802,000000,4.5495,4.75,4.255,4.255,4140.6,0
+HUIZ.US,D,20240805,000000,4.05,4.702,4.05,4.427,10334.4,0
+HUIZ.US,D,20240806,000000,4.425,4.75,4.4,4.6495,8714.2,0
+HUIZ.US,D,20240807,000000,4.501,4.7,4.501,4.695,1109,0
+HUIZ.US,D,20240808,000000,4.575,4.734,4.575,4.58,2145.4,0
+HUIZ.US,D,20240809,000000,4.572,4.625,4.1,4.226,533.4,0
+HUIZ.US,D,20240812,000000,4.545,4.545,4.1935,4.1935,794.4,0
+HUIZ.US,D,20240813,000000,4.1935,4.216,4.114,4.205,610.8,0
+HUIZ.US,D,20240814,000000,4.27975,4.27975,4.25,4.25,224.2,0
+HUIZ.US,D,20240815,000000,4.395,4.75,4.205,4.205,3420.4,0
+HUIZ.US,D,20240816,000000,4.3735,4.5,4.3735,4.4995,2273.8,0
+HUIZ.US,D,20240819,000000,4.499,5,4.4505,5,12263.8,0
+HUIZ.US,D,20240820,000000,4.8,4.8,4.0025,4.497,8498.8,0
+HUIZ.US,D,20240821,000000,4.25,4.85,4.25,4.6325,8747.2,0
+HUIZ.US,D,20240822,000000,4.5,5,4.25,4.5885,17377.6,0
+HUIZ.US,D,20240823,000000,4.5005,4.6,4.45,4.45,1707.4,0
+HUIZ.US,D,20240826,000000,4.3,4.5445,4.106,4.213,6257,0
+HUIZ.US,D,20240827,000000,4.3,4.3035,4.105,4.105,3454.4,0
+HUIZ.US,D,20240828,000000,4.055,4.2495,4.05,4.05,1428.4,0
+HUIZ.US,D,20240829,000000,3.95,4.2173,3.767,3.8055,942,0
+HUIZ.US,D,20240830,000000,3.95,4.294,3.95,4.293,1446.4,0
+HUIZ.US,D,20240903,000000,4.325,4.515,3.955,4.515,11316.2,0
+HUIZ.US,D,20240904,000000,4.05,4.15,4.05,4.1,246.8,0
+HUIZ.US,D,20240905,000000,4.1,4.41475,4,4,1376.8,0
+HUIZ.US,D,20240906,000000,3.955,3.9555,3.8055,3.864,1569.4,0
+HUIZ.US,D,20240909,000000,4,4.0005,4,4,1745.8,0
+HUIZ.US,D,20240910,000000,3.9,3.91826,3.837,3.837,467.2,0
+HUIZ.US,D,20240911,000000,3.7505,3.7505,3.75,3.75,213.2,0
+HUIZ.US,D,20240912,000000,3.8005,4.17475,3.574,3.648,6054.4,0
+HUIZ.US,D,20240913,000000,3.6605,3.75,3.55,3.55,2328.8,0
+HUIZ.US,D,20240916,000000,3.4915,3.55,3.333,3.397,4831.6,0
+HUIZ.US,D,20240917,000000,3.4,3.45,3.137,3.137,1752.4,0
+HUIZ.US,D,20240918,000000,3.015,3.4,2.91075,3.1605,18016.8,0
+HUIZ.US,D,20240919,000000,3.33,3.525,3.183,3.4955,15575,0
+HUIZ.US,D,20240920,000000,3.4955,3.525,3.4005,3.5025,5589.8,0
+HUIZ.US,D,20240923,000000,3.7,3.7,3.405,3.4955,7398.6,0
+HUIZ.US,D,20240924,000000,3.6,4.232,3.55,4.138,19708.4,0
+HUIZ.US,D,20240925,000000,3.75,3.8995,3.3935,3.543,23049.8,0
+HUIZ.US,D,20240926,000000,4.1335,4.1335,3.543,3.55,28194.6,0
+HUIZ.US,D,20240927,000000,3.599,3.795,3.5505,3.75,2984.6,0
+HUIZ.US,D,20240930,000000,3.9,3.9,3.75,3.844,8111.4,0
+HUIZ.US,D,20241001,000000,3.794,3.7995,3.65,3.662,10815.6,0
+HUIZ.US,D,20241002,000000,4,4.6,4,4.45,23763.6,0
+HUIZ.US,D,20241003,000000,4.55,4.55,4.164,4.32999,5511.8,0
+HUIZ.US,D,20241004,000000,4.2505,4.75,4.2505,4.55,11842.4,0
+HUIZ.US,D,20241007,000000,4.65,4.65,4.55,4.6,12830,0
+HUIZ.US,D,20241008,000000,4.4,4.4,4.1555,4.284,3059.6,0
+HUIZ.US,D,20241009,000000,4.25075,4.27525,4.0015,4.0495,9377.2,0
+HUIZ.US,D,20241010,000000,4.1,4.245,4.1,4.1375,1233.6,0
+HUIZ.US,D,20241011,000000,4.0315,4.0995,4.0315,4.06,1870.8,0
+HUIZ.US,D,20241014,000000,4.219,4.219,3.951,3.951,477.2,0
+HUIZ.US,D,20241015,000000,3.9,3.9,3.75,3.7875,4618.4,0
+HUIZ.US,D,20241016,000000,3.65,4.0098,3.5,4.0098,6371.6,0
+HUIZ.US,D,20241017,000000,3.9,3.995,3.8995,3.995,3102.2,0
+HUIZ.US,D,20241018,000000,4.05,4.2,4.05,4.2,1033,0
+HUIZ.US,D,20241021,000000,4.15,4.15,3.995,4.1475,3231.6,0
+HUIZ.US,D,20241022,000000,4.0005,4.1,4,4.1,550.4,0
+HUIZ.US,D,20241023,000000,4,4.1,4,4.1,1807.4,0
+HUIZ.US,D,20241024,000000,4.06178,4.141,3.6575,4.1,2521.2,0
+HUIZ.US,D,20241025,000000,3.9995,4.1415,3.975,4.1415,802.8,0
+HUIZ.US,D,20241028,000000,4.097,4.1415,4.005,4.1415,407.4,0
+HUIZ.US,D,20241029,000000,4.1135,4.14,4.01,4.1365,1590.2,0
+HUIZ.US,D,20241030,000000,4.005,4.005,3.9,3.9375,4472,0
+HUIZ.US,D,20241031,000000,3.938,4.025,3.9375,3.9375,2361.2,0
+HUIZ.US,D,20241101,000000,4.097,4.097,3.95,4,4307.4,0
+HUIZ.US,D,20241104,000000,4,4,3.8005,3.9495,2651.4,0
+HUIZ.US,D,20241105,000000,3.9,4,3.735,3.75,2664,0
+HUIZ.US,D,20241106,000000,4,4.0005,3.7505,3.949,4998.8,0
+HUIZ.US,D,20241107,000000,3.7685,4.0255,3.7685,3.9445,3855.4,0
+HUIZ.US,D,20241108,000000,3.995,3.995,3.7425,3.7425,3734,0
+HUIZ.US,D,20241111,000000,3.897,4.2505,3.7425,3.95,6475.4,0
+HUIZ.US,D,20241112,000000,3.754,4,3.754,3.85,2133.6,0
+HUIZ.US,D,20241113,000000,3.8,3.9985,3.7505,3.7505,1110.2,0
+HUIZ.US,D,20241114,000000,3.757,3.757,3.4005,3.45,7089.8,0
+HUIZ.US,D,20241115,000000,3.5,3.6505,3.5,3.65,3336.6,0
+HUIZ.US,D,20241118,000000,3.8005,3.85,3.6955,3.6955,2914.6,0
+HUIZ.US,D,20241119,000000,3.75,3.75,3.65,3.75,754.8,0
+HUIZ.US,D,20241120,000000,3.65,3.69726,3.3695,3.4,6369.8,0
+HUIZ.US,D,20241121,000000,3.6995,3.6995,3.35,3.3735,7860.2,0
+HUIZ.US,D,20241122,000000,3.3395,3.41925,3.2,3.2,5323,0
+HUIZ.US,D,20241125,000000,3.1,3.102,3,3.1,6357.8,0
+HUIZ.US,D,20241126,000000,3.095,3.175,2.6135,2.7795,14045,0
+HUIZ.US,D,20241127,000000,2.85,3.2,2.85,3.2,3109.8,0
+HUIZ.US,D,20241129,000000,3.2,3.2,3.2,3.2,182.4,0
+HUIZ.US,D,20241202,000000,3.15,3.15,2.9585,3,4294,0
+HUIZ.US,D,20241203,000000,2.75,3.06,2.6,2.85,3368.8,0
+HUIZ.US,D,20241204,000000,2.9715,2.9715,2.8,2.8005,2780.6,0
+HUIZ.US,D,20241205,000000,2.8,2.95884,2.8,2.958,1298,0
+HUIZ.US,D,20241206,000000,2.9995,2.9995,2.65,2.70035,19635.4,0
+HUIZ.US,D,20241209,000000,2.67,10.58,2.645,6.06,4953615,0
+HUIZ.US,D,20241210,000000,4.9,5.24,3.99,4.09,431328,0
+HUIZ.US,D,20241211,000000,3.89,4,3.05,3.1,130153,0
+HUIZ.US,D,20241212,000000,3.11,3.435,3.1,3.32,72459,0
+HUIZ.US,D,20241213,000000,3.3,3.3,2.7,2.7,90506,0
+HUIZ.US,D,20241216,000000,2.71,3.24,2.71,2.98,100050,0
+HUIZ.US,D,20241217,000000,2.9,2.97,2.665,2.74,63036,0
+HUIZ.US,D,20241218,000000,2.75,3.0594,2.6,2.73,58566,0
+HUIZ.US,D,20241219,000000,2.79,2.89,2.61,2.79,36571,0
+HUIZ.US,D,20241220,000000,2.85,3.09,2.77,2.935,47620,0
+HUIZ.US,D,20241223,000000,2.95,4,2.95,3.84,277288,0
+HUIZ.US,D,20241224,000000,3.74,3.84,3.33,3.4013,55621,0
+HUIZ.US,D,20241226,000000,3.33,3.8,3.33,3.45,40403,0
+HUIZ.US,D,20241227,000000,3.4,3.44,3.1501,3.23,17474,0
+HUIZ.US,D,20241230,000000,3.25,3.45,3.02,3.155,45948,0
+HUIZ.US,D,20241231,000000,3.35,3.5361,3.13,3.23,69410,0
+HUIZ.US,D,20250102,000000,3.1,3.5636,3.06,3.17,59182,0
+HUIZ.US,D,20250103,000000,3.21,3.4899,3.19,3.35,15202,0
+HUIZ.US,D,20250106,000000,3.54,3.6,3.23,3.51,16665,0
+HUIZ.US,D,20250107,000000,3.5,3.5,3.15,3.3356,19141,0
+HUIZ.US,D,20250108,000000,3.28,3.47,3.19,3.31,15513,0
+HUIZ.US,D,20250110,000000,3.22,3.22,2.86,3.14,14904,0
+HUIZ.US,D,20250113,000000,3,3.03,2.75,2.91,20063,0
+HUIZ.US,D,20250114,000000,3.09,3.42,2.76,2.97,18242,0
+HUIZ.US,D,20250115,000000,3.02,3.09,2.9,2.98,3446,0
+HUIZ.US,D,20250116,000000,3.05,3.1,2.95,3.05,5480,0
+HUIZ.US,D,20250117,000000,3.17,3.19,2.9258,2.9258,4335,0
+HUIZ.US,D,20250121,000000,3.13,3.185,2.8562,3.1129,11546,0
+HUIZ.US,D,20250122,000000,3.18,3.18,3.04,3.05,3595,0
+HUIZ.US,D,20250123,000000,2.96,3.03,2.94,3.03,3869,0
+HUIZ.US,D,20250124,000000,3.03,3.09,2.95,3.05,4037,0
+HUIZ.US,D,20250127,000000,3.09,3.26,3.01,3.15,50536,0
+HUIZ.US,D,20250128,000000,3.15,3.498,2.94,3.32,106098,0
+HUIZ.US,D,20250129,000000,3.28,3.377507,3.174,3.32,7097,0
+HUIZ.US,D,20250130,000000,3.2,3.42,3.2,3.4,6759,0
+HUIZ.US,D,20250131,000000,3.38,3.5,3.28,3.28,6005,0
+HUIZ.US,D,20250203,000000,3.2,3.315,3.2,3.25,1733,0
+HUIZ.US,D,20250204,000000,3.44,3.44,3.2,3.2789,2584,0
+HUIZ.US,D,20250205,000000,3.26,3.4,3.26,3.38,3071,0
+HUIZ.US,D,20250206,000000,3.18,3.21,3.18,3.21,2179,0
+HUIZ.US,D,20250207,000000,3.12,3.2213,3.08,3.08,5970,0
+HUIZ.US,D,20250210,000000,2.9,3,2.82,2.92,6881,0
+HUIZ.US,D,20250211,000000,2.9562,3.2291,2.9562,3.04,1826,0
+HUIZ.US,D,20250212,000000,3.01,3.14,2.77,3.05,5445,0
+HUIZ.US,D,20250213,000000,3.13,3.14,3.13,3.14,317,0
+HUIZ.US,D,20250214,000000,3.2,3.3,3,3.08,22853,0
+HUIZ.US,D,20250218,000000,3.22,3.25,2.9504,3.2,16614,0
+HUIZ.US,D,20250219,000000,3.1,3.3,3.1,3.3,12431,0
+HUIZ.US,D,20250220,000000,3.3,3.485,3.26,3.485,16279,0
+HUIZ.US,D,20250221,000000,3.38,3.7911,3.31,3.78,61209,0
+HUIZ.US,D,20250224,000000,3.7,3.78,3.4952,3.69,20463,0
+HUIZ.US,D,20250225,000000,3.7799,4.3069,3.25,3.27,98420,0
+HUIZ.US,D,20250226,000000,3.21,4.12,3.21,3.57,70907,0
+HUIZ.US,D,20250227,000000,3.42,3.84,3.42,3.5,48393,0
+HUIZ.US,D,20250228,000000,3.5,3.55,3.23,3.44,72111,0
+HUIZ.US,D,20250303,000000,3.34,3.62,3.27,3.51,56819,0
+HUIZ.US,D,20250304,000000,3.31,3.56,3.25,3.48,52700,0
+HUIZ.US,D,20250305,000000,3.4,3.57,3.37,3.43,5651,0
+HUIZ.US,D,20250306,000000,3.38,3.65,3.36,3.58,19249,0
+HUIZ.US,D,20250307,000000,3.5,3.59,3.45,3.52,9097,0
+HUIZ.US,D,20250310,000000,3.5,3.59,3,3.21,40960,0
+HUIZ.US,D,20250311,000000,3.13,3.4,3.13,3.36,7155,0
+HUIZ.US,D,20250312,000000,3.28,3.3,3.21,3.22,11035,0
+HUIZ.US,D,20250313,000000,3.21,3.3,3.21,3.21,11521,0
+HUIZ.US,D,20250314,000000,3.28,3.3,3.18,3.18,18560,0
+HUIZ.US,D,20250317,000000,3.18,3.33,3.18,3.27,7762,0
+HUIZ.US,D,20250318,000000,3.23,3.5,3.23,3.27,20582,0
+HUIZ.US,D,20250319,000000,3.4,3.47,3.19,3.25,16510,0
+HUIZ.US,D,20250320,000000,3.27,3.4,3.18,3.21,18884,0
+HUIZ.US,D,20250321,000000,3.21,3.22,3.2,3.2,2115,0
+HUIZ.US,D,20250324,000000,3.2,3.27,2.8445,3.01,88682,0
+HUIZ.US,D,20250325,000000,2.82,2.82,2.51,2.75,41999,0
+HUIZ.US,D,20250326,000000,2.77,2.7927,2.65,2.65,34771,0
+HUIZ.US,D,20250327,000000,2.65,2.73,2.61,2.7,9381,0
+HUIZ.US,D,20250328,000000,2.7375,2.7375,2.62,2.62,6750,0
+HUIZ.US,D,20250331,000000,2.62,2.62,2.62,2.62,953,0
+HUIZ.US,D,20250401,000000,2.6816,2.6816,2.6101,2.6101,8002,0
+HUIZ.US,D,20250402,000000,2.62,2.64,2.53,2.57,5186,0
+HUIZ.US,D,20250403,000000,2.53,2.53,2.48,2.48,10396,0
+HUIZ.US,D,20250404,000000,2.38,2.38,2.2,2.21,7312,0
+HUIZ.US,D,20250407,000000,2.0573,2.13,1.81,2.045,40844,0
+HUIZ.US,D,20250408,000000,1.9983,2,1.75,1.8,30076,0
+HUIZ.US,D,20250409,000000,1.7501,2.099,1.7501,2,10688,0
+HUIZ.US,D,20250410,000000,1.93,2.2455,1.8,1.87,140489,0
+HUIZ.US,D,20250411,000000,1.83,1.87,1.61,1.7317,41541,0
+HUIZ.US,D,20250414,000000,1.85,2,1.65,1.85,187400,0
+HUIZ.US,D,20250415,000000,2.4,2.53,1.7,1.9,97688,0
+HUIZ.US,D,20250416,000000,1.868,1.88,1.8,1.8,10128,0
+HUIZ.US,D,20250417,000000,1.87,2.08,1.69,1.8,57488,0
+HUIZ.US,D,20250421,000000,1.75,1.9564,1.65,1.82,51476,0
+HUIZ.US,D,20250422,000000,1.76,1.87,1.5,1.7,116628,0
+HUIZ.US,D,20250423,000000,1.7,1.98,1.56,1.77,75905,0
+HUIZ.US,D,20250424,000000,1.75,2.08,1.61,1.95,155020,0
+HUIZ.US,D,20250425,000000,1.81,2.22,1.79,1.8505,170356,0
+HUIZ.US,D,20250428,000000,1.94,2.0693,1.8,1.9,110118,0
+HUIZ.US,D,20250429,000000,1.85,2.2499,1.82,2.03,108292,0
+HUIZ.US,D,20250430,000000,1.99,2.1636,1.9124,2.04,56495,0
+HUIZ.US,D,20250501,000000,2.0803,2.265,1.88,2.13,51341,0
+HUIZ.US,D,20250502,000000,2.14,2.1971,1.94,2.1499,12925,0
+HUIZ.US,D,20250505,000000,2.12,2.3,2.09,2.14,33735,0
+HUIZ.US,D,20250506,000000,2.04,2.3953,2.04,2.16,57653,0
+HUIZ.US,D,20250507,000000,2.02,2.29,2.01,2.06,51178,0
+HUIZ.US,D,20250508,000000,2.1,2.2,2.02,2.11,35831,0
+HUIZ.US,D,20250509,000000,2.1545,2.4,2.13,2.25,77265,0
+HUIZ.US,D,20250512,000000,2.18,2.43,2.1,2.211,28820,0
+HUIZ.US,D,20250513,000000,2.25,2.4288,2.2,2.2,18435,0
+HUIZ.US,D,20250514,000000,2.21,2.35,2.1855,2.26,45739,0
+HUIZ.US,D,20250515,000000,2.2496,2.2939,2.11,2.19,37975,0
+HUIZ.US,D,20250516,000000,2.1102,2.35,2.1101,2.23,116133,0
+HUIZ.US,D,20250519,000000,2.14,2.2,2.06,2.14,20270,0
+HUIZ.US,D,20250520,000000,2.0965,2.2806,2.0965,2.17,23888,0
+HUIZ.US,D,20250521,000000,2.29,2.43,2,2,30557,0
+HUIZ.US,D,20250522,000000,2.11,2.1767,2,2.01,5197,0
+HUIZ.US,D,20250523,000000,1.962,2.17,1.9601,2.03,8799,0
+HUIZ.US,D,20250527,000000,2,2,2,2,1535,0
+HUIZ.US,D,20250528,000000,2,2.05,1.98,2,7036,0
+HUIZ.US,D,20250529,000000,2.0305,2.1,2.0305,2.07,2615,0
+HUIZ.US,D,20250530,000000,2.0503,2.0601,2.01,2.035,4014,0
+HUIZ.US,D,20250602,000000,2.0168,2.0168,2.0168,2.0168,736,0
+HUIZ.US,D,20250603,000000,2.01,2.03,2,2.01,2189,0
+HUIZ.US,D,20250604,000000,2.0034,2.0723,2,2.01,5199,0
+HUIZ.US,D,20250605,000000,2.01,2.01,1.8296,1.89,26976,0
+HUIZ.US,D,20250606,000000,1.94,2.1,1.8843,2.03,41359,0
+HUIZ.US,D,20250609,000000,1.99,2.12,1.99,2.08,16047,0
+HUIZ.US,D,20250610,000000,2.15,2.15,2.06,2.1,4587,0
+HUIZ.US,D,20250611,000000,2,2.05,2,2.05,4804,0
+HUIZ.US,D,20250612,000000,2.05,2.05,2.0301,2.05,4769,0
+HUIZ.US,D,20250613,000000,2,2.52,2,2.04,112750,0
+HUIZ.US,D,20250616,000000,2.12,2.24,2.09,2.11,59176,0
+HUIZ.US,D,20250617,000000,2.11,2.13,2.04,2.0601,20637,0
+HUIZ.US,D,20250618,000000,2.1,2.17,2.0388,2.11,10307,0
+HUIZ.US,D,20250620,000000,2.1421,2.1592,2.0856,2.11,5569,0
+HUIZ.US,D,20250623,000000,2.2,2.2,2.12,2.16,2466,0
+HUIZ.US,D,20250624,000000,2.16,2.21,2.16,2.2,2004,0
+HUIZ.US,D,20250625,000000,2.1693,2.2,2.16,2.16,4585,0
+HUIZ.US,D,20250626,000000,2.16,2.16,2.16,2.16,7205,0
+HUIZ.US,D,20250627,000000,2.09,2.09,2.0499,2.09,6636,0
+HUIZ.US,D,20250630,000000,2.05,2.0733,2.05,2.07,2208,0
+HUIZ.US,D,20250701,000000,2.005,2.1239,1.9676,2.03,2257,0
+HUIZ.US,D,20250702,000000,2.16,2.16,2,2,3903,0
+HUIZ.US,D,20250703,000000,2,2.27,1.9813,2.035,30866,0
+HUIZ.US,D,20250707,000000,2.01,2.08,2.01,2.06,2890,0
+HUIZ.US,D,20250708,000000,2.1,2.265,2.06,2.13,28314,0
+HUIZ.US,D,20250709,000000,2.18,2.18,2.16,2.16,1473,0
+HUIZ.US,D,20250710,000000,2.11,2.4867,2.11,2.27,19689,0
+HUIZ.US,D,20250711,000000,2.21,2.71,2.18,2.41,38102,0
+HUIZ.US,D,20250714,000000,2.36,3,2.36,2.75,113215,0
+HUIZ.US,D,20250715,000000,2.74,2.82,2.62,2.69,54072,0
+HUIZ.US,D,20250716,000000,2.62,2.7256,2.62,2.64,2993,0
+HUIZ.US,D,20250717,000000,2.63,2.6762,2.4602,2.57,14856,0
+HUIZ.US,D,20250718,000000,2.59,2.83,2.4502,2.8,25104,0
+HUIZ.US,D,20250721,000000,2.79,2.79,2.48,2.67,29915,0
+HUIZ.US,D,20250722,000000,2.58,2.77,2.58,2.7,8909,0
+HUIZ.US,D,20250723,000000,2.8306,2.8306,2.61,2.61,5098,0
+HUIZ.US,D,20250724,000000,2.6495,2.65,2.6495,2.65,1525,0
+HUIZ.US,D,20250725,000000,2.571,2.6459,2.571,2.6459,3173,0
+HUIZ.US,D,20250728,000000,2.57,2.57,2.56,2.56,1387,0
+HUIZ.US,D,20250729,000000,2.45,2.5004,2.38,2.448,11444,0
+HUIZ.US,D,20250731,000000,2.22,2.39,2.22,2.31,83930,0
+HUIZ.US,D,20250801,000000,2.31,2.354,2.16,2.16,6620,0
+HUIZ.US,D,20250804,000000,2.17,2.2398,2.17,2.18,18749,0
+HUIZ.US,D,20250805,000000,2.5,2.76,2.2351,2.3467,36531,0
+HUIZ.US,D,20250806,000000,2.41,2.55,2.185,2.37,22482,0
+HUIZ.US,D,20250807,000000,2.29,2.5,2.2,2.2,4742,0
+HUIZ.US,D,20250808,000000,2.15,2.5,2.15,2.31,37757,0
+HUIZ.US,D,20250811,000000,2.24,2.58,2.24,2.271,8345,0
+HUIZ.US,D,20250812,000000,2.3,2.66,2.25,2.45,60189,0
+HUIZ.US,D,20250813,000000,2.47,2.6701,2.46,2.51,41460,0
+HUIZ.US,D,20250814,000000,2.57,2.5756,2.55,2.5756,2311,0
+HUIZ.US,D,20250815,000000,2.6259,2.64,2.12,2.27,38104,0
+HUIZ.US,D,20250818,000000,2.28,2.605,2.28,2.5,104011,0
+HUIZ.US,D,20250819,000000,2.54,2.6782,2.2964,2.48,104644,0
+HUIZ.US,D,20250820,000000,2.35,2.6,2.245,2.4,101228,0
+HUIZ.US,D,20250821,000000,2.2658,2.34,2.26,2.26,4437,0
+HUIZ.US,D,20250822,000000,2.32,2.4,2.32,2.4,4710,0
+HUIZ.US,D,20250825,000000,2.3539,2.4,2.3539,2.4,1715,0
+HUIZ.US,D,20250826,000000,2.38,2.5572,2.38,2.53,20847,0
+HUIZ.US,D,20250827,000000,2.5,2.6036,2.4133,2.5,33759,0
+HUIZ.US,D,20250828,000000,2.5,2.55,2.46,2.46,5118,0
+HUIZ.US,D,20250902,000000,2.54,2.63,2.49,2.6,17657,0
+HUIZ.US,D,20250903,000000,2.6,2.6,2.5824,2.5824,1281,0
+HUIZ.US,D,20250904,000000,2.5901,2.5901,2.5901,2.5901,1680,0
+HUIZ.US,D,20250905,000000,2.57,2.6544,2.57,2.5829,2837,0
+HUIZ.US,D,20250908,000000,2.57,2.75,2.57,2.67,42507,0
+HUIZ.US,D,20250909,000000,2.64,2.78,2.602,2.779,4986,0
+HUIZ.US,D,20250910,000000,2.75,2.79,2.72,2.73,2597,0
+HUIZ.US,D,20250911,000000,2.7205,2.83,2.7,2.83,1333387,0
+HUIZ.US,D,20250912,000000,3.5,4.53,3.3,4.21,11460484,0
+HUIZ.US,D,20250915,000000,4.02,4.09,3.46,3.53,316837,0
+HUIZ.US,D,20250916,000000,3.38,3.96,3.35,3.85,191456,0
+HUIZ.US,D,20250917,000000,3.6,3.72,2.95,3.06,912214,0
+HUIZ.US,D,20250918,000000,3.13,3.6,3.13,3.21,103046,0
+HUIZ.US,D,20250919,000000,3.25,3.5682,3.22,3.4,50586,0
+HUIZ.US,D,20250922,000000,3.34,3.65,3.3,3.44,23240,0
+HUIZ.US,D,20250923,000000,3.48,3.5399,3.25,3.25,16116,0
+HUIZ.US,D,20250924,000000,3.26,3.5319,3.26,3.44,16920,0
+HUIZ.US,D,20250925,000000,3.265,3.776337,3.265,3.53,52845,0
+HUIZ.US,D,20250926,000000,3.69,3.69,3.34,3.41,31552,0
+HUIZ.US,D,20250929,000000,3.4999,3.67,3.38,3.46,31294,0
+HUIZ.US,D,20250930,000000,3.44,3.495,3.37,3.41,12669,0
+HUIZ.US,D,20251001,000000,3.49,3.56,3.32,3.43,10053,0
+HUIZ.US,D,20251002,000000,3.56,3.66,3.3,3.6,19688,0
+HUIZ.US,D,20251003,000000,3.49,3.9,3.49,3.86,79790,0
+HUIZ.US,D,20251006,000000,3.9,3.96,3.6038,3.7225,20076,0
+HUIZ.US,D,20251007,000000,3.79,3.87,3.6007,3.77,11175,0
+HUIZ.US,D,20251008,000000,3.83,3.83,3.61,3.62,24797,0
+HUIZ.US,D,20251009,000000,3.68,4.1647,3.62,4.1,56254,0
+HUIZ.US,D,20251010,000000,3.9,4.0957,3.545,3.57,59466,0
+HUIZ.US,D,20251013,000000,3.37,3.71,3.37,3.53,27291,0
+HUIZ.US,D,20251014,000000,3.54,3.78,3.54,3.56,5701,0
+HUIZ.US,D,20251015,000000,3.56,3.7,3.3937,3.7,18265,0
+HUIZ.US,D,20251016,000000,3.76,3.83,3.6601,3.79,24725,0
+HUIZ.US,D,20251017,000000,3.76,3.76,3.312,3.312,7913,0
+HUIZ.US,D,20251020,000000,3.535,3.55,3.35,3.5,10863,0
+HUIZ.US,D,20251021,000000,3.45,3.655,3.45,3.64,1997,0
+HUIZ.US,D,20251022,000000,3.69,3.76,3.46,3.69,22878,0
+HUIZ.US,D,20251023,000000,3.69,4.05,3.65,3.989,42891,0
+HUIZ.US,D,20251024,000000,3.86,3.95,3.74,3.8801,11063,0
+HUIZ.US,D,20251027,000000,3.74,3.93,3.68,3.88,2751,0
+HUIZ.US,D,20251028,000000,3.72,3.82,3.72,3.82,579,0
+HUIZ.US,D,20251029,000000,3.74,3.74,3.58,3.67,8992,0
+HUIZ.US,D,20251030,000000,3.45,3.7,3.45,3.48,15765,0
+HUIZ.US,D,20251031,000000,3.6238,3.7,3.48,3.4931,8997,0
+HUIZ.US,D,20251103,000000,3.4936,3.77,3.4936,3.7,9438,0
+HUIZ.US,D,20251104,000000,3.56,3.82,3.56,3.82,6249,0
+HUIZ.US,D,20251105,000000,3.74,3.74,3.5101,3.6,6935,0
+HUIZ.US,D,20251106,000000,3.5414,3.56,3.48,3.48,17113,0
+HUIZ.US,D,20251107,000000,3.46,3.46,3.26,3.28,31808,0
+HUIZ.US,D,20251110,000000,3.29,3.48,3.28,3.301,7404,0
+HUIZ.US,D,20251111,000000,3.2801,3.41,3.26,3.28,20114,0
+HUIZ.US,D,20251112,000000,3.29,3.33,3.0497,3.18,7592,0
+HUIZ.US,D,20251113,000000,3.16,3.29,3.09,3.2,7436,0
+HUIZ.US,D,20251114,000000,3.075,3.15,3.075,3.14,8079,0
+HUIZ.US,D,20251117,000000,3.14,3.14,3.07,3.0857,2757,0
+HUIZ.US,D,20251118,000000,3.07,3.07,3.01,3.01,1338,0
+HUIZ.US,D,20251119,000000,3.0999,3.1629,3.06,3.1,4174,0
+HUIZ.US,D,20251120,000000,3.08,3.3036,3.08,3.1766,1096,0
+HUIZ.US,D,20251121,000000,3.3159,3.32,3.29,3.32,1609,0
+HUIZ.US,D,20251124,000000,3.27,3.27,3.26,3.26,2957,0
+HUIZ.US,D,20251125,000000,3.5,3.5,3.47,3.47,441,0
+HUIZ.US,D,20251126,000000,3.42,3.42,3.37,3.37,367,0
+HUIZ.US,D,20251128,000000,3.37,3.37,3.37,3.37,1194,0
+HUIZ.US,D,20251201,000000,3.6,3.6965,3.455,3.57,12627,0
+HUIZ.US,D,20251202,000000,3.67,3.67,3.54,3.6,4141,0
+HUIZ.US,D,20251203,000000,3.58,3.67,3.56,3.58,4535,0
+HUIZ.US,D,20251204,000000,3.6104,3.8179,3.6104,3.62,2880,0
+HUIZ.US,D,20251205,000000,3.5616,3.67,3.56,3.6,2222,0
+HUIZ.US,D,20251208,000000,3.68,3.79,3.56,3.56,10216,0
+HUIZ.US,D,20251209,000000,3.56,3.71,3.3196,3.52,8959,0
+HUIZ.US,D,20251210,000000,3.52,3.8,3.476,3.476,1099,0
+HUIZ.US,D,20251211,000000,3.4601,3.8,3.4601,3.57,2689,0
+HUIZ.US,D,20251212,000000,3.79,3.79,3.49,3.55,4476,0
+HUIZ.US,D,20251215,000000,3.51,3.51,3.19,3.19,4813,0
+HUIZ.US,D,20251216,000000,3.19,3.19,3.11,3.12,7814,0
+HUIZ.US,D,20251217,000000,3.13,3.62,3.11,3.2,24780,0
+HUIZ.US,D,20251218,000000,3.21,3.2398,3.16,3.16,3695,0
+HUIZ.US,D,20251219,000000,3.1312,3.15,3.0448,3.12,1837,0
+HUIZ.US,D,20251222,000000,3.13,3.58,3.11,3.25,37586,0
+HUIZ.US,D,20251223,000000,3.31,3.53,3.16,3.16,17353,0
+HUIZ.US,D,20251224,000000,3.23,3.4999,3.174668,3.174668,2308,0
+HUIZ.US,D,20251226,000000,3.33,3.3364,3.2,3.21,7324,0
+HUIZ.US,D,20251229,000000,3.17,3.2099,3.17,3.18,3018,0
+HUIZ.US,D,20251230,000000,3.18,3.83,2.7101,3.03,322339,0
+HUIZ.US,D,20251231,000000,3.14,3.3,2.65,2.81,33556,0
+HUIZ.US,D,20260102,000000,2.8,2.81,2.7,2.7,57399,0
+HUIZ.US,D,20260105,000000,2.78,2.85,2.375,2.38,26998,0
+HUIZ.US,D,20260106,000000,2.44,2.55,2.15,2.28,88223,0
+HUIZ.US,D,20260107,000000,2.37,2.42,2.19,2.26,26099,0
+HUIZ.US,D,20260108,000000,2.25,2.5,2.16,2.19,16625,0
+HUIZ.US,D,20260109,000000,2.3,2.36,2.2567,2.2567,10661,0
+HUIZ.US,D,20260112,000000,2.26,2.33,2.175,2.175,9380,0
+HUIZ.US,D,20260113,000000,2.22,2.29,2.21,2.21,5513,0
+HUIZ.US,D,20260114,000000,2.3,2.39,2.26,2.26,5735,0
+HUIZ.US,D,20260115,000000,2.3,2.385,2.2,2.27,5050,0
+HUIZ.US,D,20260116,000000,2.25,2.3152,2.24,2.31,1916,0
+HUIZ.US,D,20260120,000000,2.29,2.31,2.21,2.28,7350,0
+HUIZ.US,D,20260121,000000,2.21,2.24,2.2,2.21,1971,0
+HUIZ.US,D,20260122,000000,2.24,2.28,2.2,2.2,17847,0
+HUIZ.US,D,20260123,000000,2.2,2.28,2.2,2.28,953,0
+HUIZ.US,D,20260126,000000,2.2,2.28,2.19,2.19,1745,0
+HUIZ.US,D,20260127,000000,2.245,2.245,2.06,2.1,3070,0
+HUIZ.US,D,20260128,000000,2.23,2.23,2.1,2.23,2154,0
+HUIZ.US,D,20260129,000000,2.25,2.25,2.0404,2.2293,4235,0
+HUIZ.US,D,20260130,000000,2.12,2.18,2.05,2.07,1487,0
+HUIZ.US,D,20260202,000000,2.04,2.17,1.86,2.0374,25495,0
+HUIZ.US,D,20260203,000000,2.1,2.125,2.07,2.08,1907,0
+HUIZ.US,D,20260204,000000,2.015,2.015,2,2,1816,0
+HUIZ.US,D,20260205,000000,2,2.02,2,2,1174,0
+HUIZ.US,D,20260206,000000,2.2145,2.22,2,2.02,1546,0
+HUIZ.US,D,20260209,000000,1.89,2,1.89,2,1855,0
+HUIZ.US,D,20260210,000000,2.02,2.03,1.862,1.965,1291,0
+HUIZ.US,D,20260211,000000,1.97,2,1.97,2,472,0
+HUIZ.US,D,20260212,000000,1.9945,1.9945,1.9604,1.9604,599,0
+HUIZ.US,D,20260213,000000,1.98,2,1.93,1.9863,4370,0
+HUIZ.US,D,20260217,000000,2.03,2.0561,1.92,1.96,4191,0
+HUIZ.US,D,20260218,000000,1.98,1.98,1.932,1.932,1706,0
diff --git a/daily/us/nasdaq stocks/1/ibex.us.txt b/daily/us/nasdaq stocks/1/ibex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b1b79c27c0eca38e1e4321d589066b0af9e38cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ibex.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBEX.US,D,20200807,000000,18,18.49,15.25,15.4,2677941,0
+IBEX.US,D,20200810,000000,15.65,18,15,17.15,459829,0
+IBEX.US,D,20200811,000000,17,17.93,15.25,15.6,213380,0
+IBEX.US,D,20200812,000000,15.38,15.96,14.9,15.2,389754,0
+IBEX.US,D,20200813,000000,14.81,15.39,14.67,15.1,114197,0
+IBEX.US,D,20200814,000000,15.35,15.35,14.66,14.66,337855,0
+IBEX.US,D,20200817,000000,14.83,16.32,14.66,16.03,197559,0
+IBEX.US,D,20200818,000000,16.27,17.205,16.1,16.8,205895,0
+IBEX.US,D,20200819,000000,16.87,17.63,16.38,17,131620,0
+IBEX.US,D,20200820,000000,16.62,17.02,16.02,16.1,66721,0
+IBEX.US,D,20200821,000000,16.25,16.8,15.7801,16,55082,0
+IBEX.US,D,20200824,000000,15.81,17.48,15.55,16.8,108922,0
+IBEX.US,D,20200825,000000,17.13,17.21,16.25,16.9,68787,0
+IBEX.US,D,20200826,000000,17.13,18,16.1301,17.14,85463,0
+IBEX.US,D,20200827,000000,17.44,17.73,16.69,16.73,65085,0
+IBEX.US,D,20200828,000000,16.99,17.49,16.2061,16.81,88731,0
+IBEX.US,D,20200831,000000,16.73,17.17,15.88,15.99,66213,0
+IBEX.US,D,20200901,000000,16.25,16.5,13.95,14.02,372436,0
+IBEX.US,D,20200902,000000,14.59,14.64,13.5,13.69,123021,0
+IBEX.US,D,20200903,000000,13.9,14.03,13.11,13.3,70591,0
+IBEX.US,D,20200904,000000,13.65,13.65,11.7,12.22,159654,0
+IBEX.US,D,20200908,000000,11.98,11.99,10,10.03,197697,0
+IBEX.US,D,20200909,000000,10.33,11.37,9.57,9.82,223475,0
+IBEX.US,D,20200910,000000,9.95,10.52,9.5,9.7,182634,0
+IBEX.US,D,20200911,000000,9.98,11.5,9.98,11.19,428781,0
+IBEX.US,D,20200914,000000,11.38,11.45,10.1,10.17,231781,0
+IBEX.US,D,20200915,000000,10.56,10.725,9.75,9.89,159825,0
+IBEX.US,D,20200916,000000,9.81,10.2,9.35,9.35,292420,0
+IBEX.US,D,20200917,000000,9.49,9.9,9.27,9.27,111218,0
+IBEX.US,D,20200918,000000,9.3,10.75,9.3,9.34,661876,0
+IBEX.US,D,20200921,000000,9.45,10.2,9.45,9.76,149240,0
+IBEX.US,D,20200922,000000,10.06,10.22,9.55,9.63,127846,0
+IBEX.US,D,20200923,000000,9.75,10.5,9.735,10.1,137884,0
+IBEX.US,D,20200924,000000,10.19,11,9.865,10.86,214421,0
+IBEX.US,D,20200925,000000,10.52,14.15,10.5,13.75,544310,0
+IBEX.US,D,20200928,000000,13.38,14.79,13.38,14.15,228719,0
+IBEX.US,D,20200929,000000,14.09,14.79,13.81,14.45,113824,0
+IBEX.US,D,20200930,000000,14.37,15.92,13.7602,15.38,170658,0
+IBEX.US,D,20201001,000000,15.28,15.9,14.93,15.46,184097,0
+IBEX.US,D,20201002,000000,14.96,15.5443,14.75,15.26,125105,0
+IBEX.US,D,20201005,000000,15.34,16.39,15.02,16.24,84955,0
+IBEX.US,D,20201006,000000,16.26,16.65,15.95,16.28,148022,0
+IBEX.US,D,20201007,000000,16.34,16.855,15.87,16.81,86364,0
+IBEX.US,D,20201008,000000,16.84,17.49,16.2,16.91,111675,0
+IBEX.US,D,20201009,000000,16.77,17.01,16.47,17,95218,0
+IBEX.US,D,20201012,000000,17,17.9,16.673,17.78,116320,0
+IBEX.US,D,20201013,000000,17.45,18.18,17.3555,17.97,91482,0
+IBEX.US,D,20201014,000000,17.86,18,16.11,16.67,128042,0
+IBEX.US,D,20201015,000000,16.36,16.68,15.87,15.94,56535,0
+IBEX.US,D,20201016,000000,16.08,16.08,15.59,15.79,18142,0
+IBEX.US,D,20201019,000000,15.91,15.91,15.275,15.6,47819,0
+IBEX.US,D,20201020,000000,15.61,15.645,14.78,15.07,67358,0
+IBEX.US,D,20201021,000000,14.9,15.54,14.66,15.26,45798,0
+IBEX.US,D,20201022,000000,15.22,15.6,14.86,15.57,32526,0
+IBEX.US,D,20201023,000000,15.15,16.06,14.83,15.9,68169,0
+IBEX.US,D,20201026,000000,15.76,15.94,15.095,15.46,23133,0
+IBEX.US,D,20201027,000000,15.29,16.05,15.29,16.02,30183,0
+IBEX.US,D,20201028,000000,15.01,15.295,14.83,15.06,51051,0
+IBEX.US,D,20201029,000000,15.05,15.1999,14.615,15.15,25301,0
+IBEX.US,D,20201030,000000,15.12,15.2147,14.78,15.11,19978,0
+IBEX.US,D,20201102,000000,15.21,15.36,15.04,15.17,12681,0
+IBEX.US,D,20201103,000000,15.26,16.275,15.26,15.96,38292,0
+IBEX.US,D,20201104,000000,16.18,16.47,15.47,15.69,26156,0
+IBEX.US,D,20201105,000000,14.88,16.14,14.04,15.5,52811,0
+IBEX.US,D,20201106,000000,15.38,15.64,14.69,15.14,55887,0
+IBEX.US,D,20201109,000000,15.52,16.32,15.385,15.83,54656,0
+IBEX.US,D,20201110,000000,16,16.13,15.43,15.87,28795,0
+IBEX.US,D,20201111,000000,16.16,16.45,15.39,16.27,52343,0
+IBEX.US,D,20201112,000000,16.44,16.44,15.572,15.99,40783,0
+IBEX.US,D,20201113,000000,15.99,16.35,15.8,15.8,29242,0
+IBEX.US,D,20201116,000000,16,16.41,15.8,15.97,68268,0
+IBEX.US,D,20201117,000000,16.35,17.68,16.11,17.24,104810,0
+IBEX.US,D,20201118,000000,17.4,19.4425,16.84,18.13,220970,0
+IBEX.US,D,20201119,000000,17.91,19.495,17.4,17.87,177484,0
+IBEX.US,D,20201120,000000,17.57,19.48,17.57,18.78,70801,0
+IBEX.US,D,20201123,000000,19.32,19.45,18.66,18.69,44788,0
+IBEX.US,D,20201124,000000,18.77,19.23,18.6901,19.15,47568,0
+IBEX.US,D,20201125,000000,19.09,20.25,18.8334,20.01,98451,0
+IBEX.US,D,20201127,000000,20.06,20.19,19.72,20,26971,0
+IBEX.US,D,20201130,000000,20,20.37,19.7,19.9,54318,0
+IBEX.US,D,20201201,000000,20.03,20.41,18.67,19.09,74053,0
+IBEX.US,D,20201202,000000,19.12,19.33,18.67,19.16,66081,0
+IBEX.US,D,20201203,000000,19.16,20.5,19.16,20.04,65685,0
+IBEX.US,D,20201204,000000,20.28,22,20.2284,21.76,111772,0
+IBEX.US,D,20201207,000000,21.5,21.8626,20.75,21.21,124923,0
+IBEX.US,D,20201208,000000,21.1,22.45,20.9243,22.21,95027,0
+IBEX.US,D,20201209,000000,22.29,22.79,20.19,20.22,76394,0
+IBEX.US,D,20201210,000000,20.06,20.29,19,20.29,49763,0
+IBEX.US,D,20201211,000000,20.25,20.49,19.5,20.16,31818,0
+IBEX.US,D,20201214,000000,20.18,21.25,19.54,19.85,70596,0
+IBEX.US,D,20201215,000000,20.05,20.2222,19.015,19.71,44089,0
+IBEX.US,D,20201216,000000,19.7,20.1,19.35,19.55,68830,0
+IBEX.US,D,20201217,000000,19.48,20.045,19.3078,19.82,99220,0
+IBEX.US,D,20201218,000000,19.81,22.1,19.79,21.82,157036,0
+IBEX.US,D,20201221,000000,20.98,22.49,20.84,21.96,55187,0
+IBEX.US,D,20201222,000000,22.49,22.49,20.06,20.35,35878,0
+IBEX.US,D,20201223,000000,20.34,20.57,19.74,20.45,20095,0
+IBEX.US,D,20201224,000000,20.77,20.77,19.913,20.08,18087,0
+IBEX.US,D,20201228,000000,20.13,20.42,19.32,19.33,49262,0
+IBEX.US,D,20201229,000000,19.51,19.92,18.84,18.95,57247,0
+IBEX.US,D,20201230,000000,18.85,19.5,18.12,19.17,22794,0
+IBEX.US,D,20201231,000000,19.16,19.16,18.63,18.7,22249,0
+IBEX.US,D,20210104,000000,18.75,18.8921,17.51,17.95,40095,0
+IBEX.US,D,20210105,000000,17.95,18.5,17.83,18.44,10188,0
+IBEX.US,D,20210106,000000,18.49,18.9127,18.4,18.85,22625,0
+IBEX.US,D,20210107,000000,18.75,18.8,17.8204,18.26,36474,0
+IBEX.US,D,20210108,000000,18.66,18.66,17.67,18.3,20584,0
+IBEX.US,D,20210111,000000,18.69,18.75,17.74,18.14,74695,0
+IBEX.US,D,20210112,000000,18.1,20.02,18.1,19.97,36340,0
+IBEX.US,D,20210113,000000,19.87,20.55,19.69,20.25,35125,0
+IBEX.US,D,20210114,000000,19.935,20.0101,19.51,20,31992,0
+IBEX.US,D,20210115,000000,19.84,20.1,19.61,19.72,13912,0
+IBEX.US,D,20210119,000000,19.71,20.01,18.47,20.01,25655,0
+IBEX.US,D,20210120,000000,20.39,20.39,19.0262,19.22,29756,0
+IBEX.US,D,20210121,000000,19.54,19.9,18.46,19.08,31413,0
+IBEX.US,D,20210122,000000,18.92,20.33,18.92,20.33,30782,0
+IBEX.US,D,20210125,000000,20.25,20.41,19.7401,20.03,27936,0
+IBEX.US,D,20210126,000000,20.03,20.03,19.06,19.44,23571,0
+IBEX.US,D,20210127,000000,19.28,19.5,18.515,19.23,27129,0
+IBEX.US,D,20210128,000000,19.09,19.39,18.17,18.17,32518,0
+IBEX.US,D,20210129,000000,18.47,19.37,18.25,18.42,37007,0
+IBEX.US,D,20210201,000000,18.83,18.9199,18.24,18.35,15838,0
+IBEX.US,D,20210202,000000,18.72,19.03,18.4,18.55,29986,0
+IBEX.US,D,20210203,000000,18.59,19,18.59,18.82,15405,0
+IBEX.US,D,20210204,000000,18.71,19.435,18.45,19.1,36441,0
+IBEX.US,D,20210205,000000,19.48,19.88,18.6398,19.1,20276,0
+IBEX.US,D,20210208,000000,19.1,20.44,18.9537,20.14,20184,0
+IBEX.US,D,20210209,000000,19.83,20.1,19.19,19.73,17050,0
+IBEX.US,D,20210210,000000,19.75,20.54,19.51,20.5,18819,0
+IBEX.US,D,20210211,000000,20.49,20.49,19.56,20.15,5324,0
+IBEX.US,D,20210212,000000,20.09,20.45,19.88,20.15,16714,0
+IBEX.US,D,20210216,000000,20.23,21.41,20.23,20.86,22709,0
+IBEX.US,D,20210217,000000,20.54,21,20.31,20.86,10287,0
+IBEX.US,D,20210218,000000,20.86,22.5,20.75,21.9,50874,0
+IBEX.US,D,20210219,000000,22,23.57,22,22.65,57461,0
+IBEX.US,D,20210222,000000,22.6,22.79,21.89,21.89,31846,0
+IBEX.US,D,20210223,000000,20.59,22.48,20.52,22.24,33508,0
+IBEX.US,D,20210224,000000,21.93,24.25,21.75,23.45,76098,0
+IBEX.US,D,20210225,000000,23.45,23.45,22.68,22.68,20618,0
+IBEX.US,D,20210226,000000,22.59,23,21.93,22.01,31720,0
+IBEX.US,D,20210301,000000,22,22.85,22,22.49,27606,0
+IBEX.US,D,20210302,000000,22.44,22.7,20.8697,21.83,15526,0
+IBEX.US,D,20210303,000000,21.17,21.9,20.06,20.36,29592,0
+IBEX.US,D,20210304,000000,20.05,21.28,19.82,20.37,35579,0
+IBEX.US,D,20210305,000000,20.56,21.42,20.235,21.1,29037,0
+IBEX.US,D,20210308,000000,21.03,21.03,19.8,20.36,25190,0
+IBEX.US,D,20210309,000000,19.8,22.18,19.8,21.9,15539,0
+IBEX.US,D,20210310,000000,22.2,22.52,21.12,21.72,15672,0
+IBEX.US,D,20210311,000000,21.3,23.48,21.0736,22.31,21223,0
+IBEX.US,D,20210312,000000,22.22,22.7,22.22,22.56,6287,0
+IBEX.US,D,20210315,000000,22.6,23.17,21.71,22.28,14710,0
+IBEX.US,D,20210316,000000,22.29,23.49,21.71,21.72,25417,0
+IBEX.US,D,20210317,000000,21.99,22.38,20.475,21.29,30222,0
+IBEX.US,D,20210318,000000,21,21,20.2535,20.99,28265,0
+IBEX.US,D,20210319,000000,20.75,22.46,20.44,20.44,107470,0
+IBEX.US,D,20210322,000000,21.03,22.883,20.49,22.05,27976,0
+IBEX.US,D,20210323,000000,21.72,22.34,20.72,21.19,20286,0
+IBEX.US,D,20210324,000000,21.25,22.79,20.44,20.44,25302,0
+IBEX.US,D,20210325,000000,20.44,21.03,20.44,20.9,12244,0
+IBEX.US,D,20210326,000000,21.34,21.6,20.62,21.07,9029,0
+IBEX.US,D,20210329,000000,20.29,20.345,20.15,20.15,5524,0
+IBEX.US,D,20210330,000000,20.5,21.31,20.15,20.94,24459,0
+IBEX.US,D,20210331,000000,21.4,22.44,21.4,22,19958,0
+IBEX.US,D,20210401,000000,22.8999,22.8999,21.29,22.74,17790,0
+IBEX.US,D,20210405,000000,22.78,24.6839,22.5,23.39,21309,0
+IBEX.US,D,20210406,000000,23.73,23.73,21,21.18,18748,0
+IBEX.US,D,20210407,000000,21.35,22.9399,20.16,20.46,14014,0
+IBEX.US,D,20210408,000000,22.12,22.12,20.42,21.82,35552,0
+IBEX.US,D,20210409,000000,21.995,22.76,21.775,22.7,5643,0
+IBEX.US,D,20210412,000000,22.49,23.35,20.62,23.35,6377,0
+IBEX.US,D,20210413,000000,21.21,23.37,21.21,22.11,16599,0
+IBEX.US,D,20210414,000000,22.07,22.84,21.7942,22.76,16064,0
+IBEX.US,D,20210415,000000,23,23.75,22.0734,23.75,49373,0
+IBEX.US,D,20210416,000000,24.2,25,22.7466,24.95,36759,0
+IBEX.US,D,20210419,000000,24.9,24.9,21.96,22.36,34375,0
+IBEX.US,D,20210420,000000,22.88,22.88,21.41,22.3,10171,0
+IBEX.US,D,20210421,000000,22.61,22.61,21.51,21.94,13130,0
+IBEX.US,D,20210422,000000,21.53,23.235,21.53,23.02,15847,0
+IBEX.US,D,20210423,000000,23.1,25.5,22.62,24.75,45514,0
+IBEX.US,D,20210426,000000,24.5,24.56,22.7601,22.84,9738,0
+IBEX.US,D,20210427,000000,23.89,25,23.78,24.36,37642,0
+IBEX.US,D,20210428,000000,23.9,24.23,22.81,22.81,25191,0
+IBEX.US,D,20210429,000000,23.25,24,22.1,22.99,34132,0
+IBEX.US,D,20210430,000000,22.35,23.34,22.15,23.1,41991,0
+IBEX.US,D,20210503,000000,22.5,23.48,22.42,23.22,38575,0
+IBEX.US,D,20210504,000000,23.11,23.25,21.93,22.7,34326,0
+IBEX.US,D,20210505,000000,22.81,23.66,22.4,23.03,21974,0
+IBEX.US,D,20210506,000000,23.15,23.7,22.6,23.47,19178,0
+IBEX.US,D,20210507,000000,23.07,24.9999,23.07,24,20449,0
+IBEX.US,D,20210510,000000,23.82,24.9999,23.12,23.78,58516,0
+IBEX.US,D,20210511,000000,23.1,23.7,22.1,22.2,13086,0
+IBEX.US,D,20210512,000000,22.2,22.7,20.78,20.78,24716,0
+IBEX.US,D,20210513,000000,21.12,21.99,21.12,21.54,8867,0
+IBEX.US,D,20210514,000000,20.98,22.81,20.2901,22.76,75411,0
+IBEX.US,D,20210517,000000,22.82,23.44,21.765,23.08,31460,0
+IBEX.US,D,20210518,000000,22.71,22.98,21.98,22.14,32871,0
+IBEX.US,D,20210519,000000,22.18,22.9499,21.12,21.78,28912,0
+IBEX.US,D,20210520,000000,21.57,22.3186,21.105,21.96,33589,0
+IBEX.US,D,20210521,000000,21.8,22.48,21.605,22,40443,0
+IBEX.US,D,20210524,000000,22.1,22.47,21.617,22.19,20721,0
+IBEX.US,D,20210525,000000,22.22,22.22,21.25,21.37,5818,0
+IBEX.US,D,20210526,000000,21.03,21.39,20.3,21.14,16574,0
+IBEX.US,D,20210527,000000,21.14,21.76,20.88,21.06,23307,0
+IBEX.US,D,20210528,000000,21.31,22.275,20.64,21.74,37962,0
+IBEX.US,D,20210601,000000,22.08,23.11,22.08,22.57,35785,0
+IBEX.US,D,20210602,000000,23,23,21.87,22.03,12441,0
+IBEX.US,D,20210603,000000,22.2,22.2,21.06,21.38,15409,0
+IBEX.US,D,20210604,000000,21.46,22.67,20.99,21.12,30654,0
+IBEX.US,D,20210607,000000,20.875,21.27,20.525,20.67,10943,0
+IBEX.US,D,20210608,000000,21.08,21.3399,20.45,20.97,16576,0
+IBEX.US,D,20210609,000000,20.86,21,19.9,19.9,8812,0
+IBEX.US,D,20210610,000000,20.2,20.42,19.1,19.65,20308,0
+IBEX.US,D,20210611,000000,19.65,20.48,19.17,20.31,28498,0
+IBEX.US,D,20210614,000000,20.12,20.12,19.21,19.28,11527,0
+IBEX.US,D,20210615,000000,19.28,19.28,18.51,18.72,20012,0
+IBEX.US,D,20210616,000000,18.72,18.72,18.41,18.5,10304,0
+IBEX.US,D,20210617,000000,18.65,18.75,18,18,16034,0
+IBEX.US,D,20210618,000000,18.01,19.26,18.01,19.09,67124,0
+IBEX.US,D,20210621,000000,19.06,19.75,18.0498,18.5,25052,0
+IBEX.US,D,20210622,000000,18.59,18.9799,18.1001,18.86,8612,0
+IBEX.US,D,20210623,000000,18.58,19.5,18.5,18.9,34142,0
+IBEX.US,D,20210624,000000,18.62,19.34,18.45,18.91,14793,0
+IBEX.US,D,20210625,000000,18.74,20.6,18.62,20.6,187884,0
+IBEX.US,D,20210628,000000,20.37,20.5536,20.01,20.2,16850,0
+IBEX.US,D,20210629,000000,20.2,20.2,19.05,19.63,15663,0
+IBEX.US,D,20210630,000000,19.54,19.8992,19.25,19.52,5377,0
+IBEX.US,D,20210701,000000,19.51,20.6577,19.27,19.41,3876,0
+IBEX.US,D,20210702,000000,19.44,20.84,19.32,20.1,13794,0
+IBEX.US,D,20210706,000000,19.92,19.92,19.2,19.5,12168,0
+IBEX.US,D,20210707,000000,18.9722,19.98,18.4173,19.76,15584,0
+IBEX.US,D,20210708,000000,19.38,20.29,19.22,20,14340,0
+IBEX.US,D,20210709,000000,20.4,20.47,19.895,20.17,11994,0
+IBEX.US,D,20210712,000000,20.4521,21.175,20.4521,21.17,11824,0
+IBEX.US,D,20210713,000000,20.85,21.05,20.48,20.48,6984,0
+IBEX.US,D,20210714,000000,20.48,21.1,20,20.57,49534,0
+IBEX.US,D,20210715,000000,20,20.65,20,20.65,7395,0
+IBEX.US,D,20210716,000000,20.64,21.95,20.64,21,6505,0
+IBEX.US,D,20210719,000000,20.46,22.9,20.035,22.9,20295,0
+IBEX.US,D,20210720,000000,22.5,22.55,20.81,22.33,18725,0
+IBEX.US,D,20210721,000000,22.7,22.7,21.4201,22.69,13246,0
+IBEX.US,D,20210722,000000,22.32,22.56,21.43,22.3,23735,0
+IBEX.US,D,20210723,000000,22.37,22.37,21.39,21.94,16346,0
+IBEX.US,D,20210726,000000,21.92,22.7,21.92,22.28,52670,0
+IBEX.US,D,20210727,000000,22.25,22.42,21.64,21.71,67615,0
+IBEX.US,D,20210728,000000,21.63,22.16,21.17,21.5,54611,0
+IBEX.US,D,20210729,000000,21.925,21.9375,20.66,20.97,6016,0
+IBEX.US,D,20210730,000000,20.88,20.88,20.27,20.63,21644,0
+IBEX.US,D,20210802,000000,20.73,20.85,20.23,20.38,12322,0
+IBEX.US,D,20210803,000000,20.3,20.45,19.895,20.24,7549,0
+IBEX.US,D,20210804,000000,20.01,20.15,19.16,19.35,21792,0
+IBEX.US,D,20210805,000000,19.5,20.43,19.37,20.43,163509,0
+IBEX.US,D,20210806,000000,20.5,20.79,19.84,20.38,36425,0
+IBEX.US,D,20210809,000000,20.54,20.54,19.76,20.11,13086,0
+IBEX.US,D,20210810,000000,20.17,20.605,19.6101,19.9,59693,0
+IBEX.US,D,20210811,000000,20.2,20.38,19.77,19.9,25780,0
+IBEX.US,D,20210812,000000,19.66,19.99,19.55,19.82,45740,0
+IBEX.US,D,20210813,000000,19.72,19.72,19.21,19.29,9381,0
+IBEX.US,D,20210816,000000,19.35,19.43,18.87,19.01,6856,0
+IBEX.US,D,20210817,000000,18.84,18.845,18.17,18.51,19784,0
+IBEX.US,D,20210818,000000,18.386,19.24,18.27,18.5,16259,0
+IBEX.US,D,20210819,000000,18.55,18.665,18.13,18.21,54814,0
+IBEX.US,D,20210820,000000,18.17,18.74,18.17,18.61,8586,0
+IBEX.US,D,20210823,000000,18.65,18.99,18.65,18.9,5345,0
+IBEX.US,D,20210824,000000,18.9439,18.9439,18.4,18.7,16633,0
+IBEX.US,D,20210825,000000,18.81,19.2,18.39,18.6,32720,0
+IBEX.US,D,20210826,000000,18.75,18.9,18.27,18.27,3310,0
+IBEX.US,D,20210827,000000,18.42,18.69,18.41,18.69,4830,0
+IBEX.US,D,20210830,000000,18.57,18.83,18.11,18.21,6233,0
+IBEX.US,D,20210831,000000,18.31,18.31,17.98,17.98,6309,0
+IBEX.US,D,20210901,000000,17.85,18.12,17.5,17.91,13520,0
+IBEX.US,D,20210902,000000,17.93,18.21,17.4,17.95,44530,0
+IBEX.US,D,20210903,000000,17.95,18.5,17.62,18.5,19650,0
+IBEX.US,D,20210907,000000,18.39,18.5804,18.03,18.09,4352,0
+IBEX.US,D,20210908,000000,18.36,18.5,18.03,18.3,8357,0
+IBEX.US,D,20210909,000000,18.45,18.45,18,18.01,5547,0
+IBEX.US,D,20210910,000000,18.36,18.4599,17.77,17.77,11396,0
+IBEX.US,D,20210913,000000,18.39,19,17.5052,18.38,46949,0
+IBEX.US,D,20210914,000000,18.45,18.58,17.66,17.85,61898,0
+IBEX.US,D,20210915,000000,17.78,18.15,16.38,18,186545,0
+IBEX.US,D,20210916,000000,17.83,20.23,17.83,19.5,41077,0
+IBEX.US,D,20210917,000000,20.35,20.35,17.36,17.66,52132,0
+IBEX.US,D,20210920,000000,17.1,17.6412,15.51,17.21,66525,0
+IBEX.US,D,20210921,000000,17.16,17.45,16.2426,17.26,17624,0
+IBEX.US,D,20210922,000000,17.24,18.42,17.07,18.19,34156,0
+IBEX.US,D,20210923,000000,18.21,18.21,17.01,17.09,7931,0
+IBEX.US,D,20210924,000000,17.11,17.5,17.11,17.35,5839,0
+IBEX.US,D,20210927,000000,17.58,17.81,16.64,17.6,13343,0
+IBEX.US,D,20210928,000000,17.6,17.78,17.05,17.51,33234,0
+IBEX.US,D,20210929,000000,16.6401,17.06,16.62,17,11513,0
+IBEX.US,D,20210930,000000,16.96,17.23,16.62,17,38963,0
+IBEX.US,D,20211001,000000,17.49,17.49,16.8366,17.12,4827,0
+IBEX.US,D,20211004,000000,17.21,17.71,16.88,17.29,7105,0
+IBEX.US,D,20211005,000000,17.56,17.65,16.92,16.96,6624,0
+IBEX.US,D,20211006,000000,17,17.37,17,17.24,9415,0
+IBEX.US,D,20211007,000000,17.27,18.85,17.27,18.06,30745,0
+IBEX.US,D,20211008,000000,18.17,18.17,17.11,17.11,8119,0
+IBEX.US,D,20211011,000000,17.16,18.53,16.95,17.19,3294,0
+IBEX.US,D,20211012,000000,17.05,17.55,17,17.45,8358,0
+IBEX.US,D,20211013,000000,17.44,18.2633,16.93,17.13,6431,0
+IBEX.US,D,20211014,000000,17.27,18.48,16.76,16.84,17636,0
+IBEX.US,D,20211015,000000,17.15,17.19,16.02,17,32451,0
+IBEX.US,D,20211018,000000,16.81,17.21,15.3774,17.1,6401,0
+IBEX.US,D,20211019,000000,17.15,17.49,17,17.38,3904,0
+IBEX.US,D,20211020,000000,17.38,17.62,17,17.59,11258,0
+IBEX.US,D,20211021,000000,17.37,17.52,17.325,17.44,4188,0
+IBEX.US,D,20211022,000000,17.21,17.21,17.21,17.21,963,0
+IBEX.US,D,20211025,000000,17.2,17.48,17.08,17.48,5484,0
+IBEX.US,D,20211026,000000,16.96,17.21,16.96,17.07,3327,0
+IBEX.US,D,20211027,000000,17,17,16.6176,16.73,3993,0
+IBEX.US,D,20211028,000000,16.61,17.8,16.24,16.76,41836,0
+IBEX.US,D,20211029,000000,16.93,16.93,16.25,16.25,14385,0
+IBEX.US,D,20211101,000000,16.95,17.6,16.3501,17.6,10595,0
+IBEX.US,D,20211102,000000,17.55,18.475,17.55,18.45,12008,0
+IBEX.US,D,20211103,000000,18.5,18.67,17.51,17.85,32507,0
+IBEX.US,D,20211104,000000,17.8914,18,17.8914,18,1635,0
+IBEX.US,D,20211105,000000,18.47,19.5,18.465,19.29,10727,0
+IBEX.US,D,20211108,000000,19.17,19.35,19.01,19.04,26728,0
+IBEX.US,D,20211109,000000,19.04,19.3,18.46,19,24176,0
+IBEX.US,D,20211110,000000,19.05,19.18,18.28,18.28,11065,0
+IBEX.US,D,20211111,000000,18.41,18.41,17.88,18.07,18311,0
+IBEX.US,D,20211112,000000,17.98,17.98,17.43,17.5,2995,0
+IBEX.US,D,20211115,000000,17.7887,18.45,17.51,18.32,81493,0
+IBEX.US,D,20211116,000000,18.35,18.815,17.6155,18.51,20331,0
+IBEX.US,D,20211117,000000,18.53,18.69,17.91,18.6,16066,0
+IBEX.US,D,20211118,000000,17.3484,18.88,17.3484,18.22,15218,0
+IBEX.US,D,20211119,000000,17.97,18.39,17.71,17.71,7311,0
+IBEX.US,D,20211122,000000,18.1,19,17.7201,17.8,14119,0
+IBEX.US,D,20211123,000000,17.75,17.75,15.41,15.5,142923,0
+IBEX.US,D,20211124,000000,15.56,15.8442,15,15,50771,0
+IBEX.US,D,20211126,000000,14.84,15.91,14.805,15.5,86999,0
+IBEX.US,D,20211129,000000,15.66,15.66,14.3423,14.67,39773,0
+IBEX.US,D,20211130,000000,14.71,15.09,12.6,13.225,140707,0
+IBEX.US,D,20211201,000000,13.53,13.855,11.9443,12.125,74497,0
+IBEX.US,D,20211202,000000,12.14,12.7,10.9,12,117633,0
+IBEX.US,D,20211203,000000,11.97,12.61,10.77,12.07,94086,0
+IBEX.US,D,20211206,000000,12.31,12.81,12.08,12.66,17060,0
+IBEX.US,D,20211207,000000,12.71,12.99,11.93,12.25,14408,0
+IBEX.US,D,20211208,000000,12.11,12.88,12.02,12.03,8456,0
+IBEX.US,D,20211209,000000,12.37,13.51,12.37,13.4,82596,0
+IBEX.US,D,20211210,000000,13.34,14.0281,12.57,13.85,64573,0
+IBEX.US,D,20211213,000000,12.36,15.38,12.36,15.18,44669,0
+IBEX.US,D,20211214,000000,14.85,14.97,13.43,13.53,18005,0
+IBEX.US,D,20211215,000000,13.45,14.04,12.87,13.27,14483,0
+IBEX.US,D,20211216,000000,13.54,14.13,13.055,13.25,22314,0
+IBEX.US,D,20211217,000000,13.25,14.05,13.04,13.5,20589,0
+IBEX.US,D,20211220,000000,13.18,14,13,13.14,27850,0
+IBEX.US,D,20211221,000000,13.55,13.78,13.19,13.43,20253,0
+IBEX.US,D,20211222,000000,13.23,13.79,12.7,13.11,75526,0
+IBEX.US,D,20211223,000000,13.6,14.7141,13.5,13.88,13847,0
+IBEX.US,D,20211227,000000,13.74,14.3,13.23,13.38,12866,0
+IBEX.US,D,20211228,000000,13.52,14.42,13.22,13.51,17341,0
+IBEX.US,D,20211229,000000,13.5,13.9978,13.14,13.21,19637,0
+IBEX.US,D,20211230,000000,14.4051,14.4051,13.5023,13.65,9632,0
+IBEX.US,D,20211231,000000,13.65,14.36,12.5725,12.89,46421,0
+IBEX.US,D,20220103,000000,13,14.15,13,14.02,9892,0
+IBEX.US,D,20220104,000000,13.99,14.45,13.5865,14.35,10409,0
+IBEX.US,D,20220105,000000,14.21,14.77,13.85,13.91,24742,0
+IBEX.US,D,20220106,000000,14.06,14.55,13.92,13.96,8033,0
+IBEX.US,D,20220107,000000,13.99,14.3,13.99,13.99,6259,0
+IBEX.US,D,20220110,000000,13.65,14.23,13.65,14.01,9394,0
+IBEX.US,D,20220111,000000,13.975,14.347,13.76,14.09,9873,0
+IBEX.US,D,20220112,000000,14.29,14.56,13.73,13.91,18031,0
+IBEX.US,D,20220113,000000,13.92,14.96,13.92,14.37,27559,0
+IBEX.US,D,20220114,000000,14.315,14.315,13.96,14.11,10281,0
+IBEX.US,D,20220118,000000,14.05,14.37,14,14.01,19028,0
+IBEX.US,D,20220119,000000,14.3,15,14.1,14.71,34522,0
+IBEX.US,D,20220120,000000,15.04,15.04,14,14,11563,0
+IBEX.US,D,20220121,000000,14.01,14.3,13.75,13.75,25362,0
+IBEX.US,D,20220124,000000,12.85,14.1025,12.7,13.79,16798,0
+IBEX.US,D,20220125,000000,13.8,13.89,13.38,13.44,14436,0
+IBEX.US,D,20220126,000000,13.99,13.99,13.23,13.45,9530,0
+IBEX.US,D,20220127,000000,13.585,13.75,12.71,12.78,20374,0
+IBEX.US,D,20220128,000000,13.03,13.12,12.71,12.99,10037,0
+IBEX.US,D,20220131,000000,13,14.65,13,14.52,14742,0
+IBEX.US,D,20220201,000000,14.64,14.95,14.46,14.62,22684,0
+IBEX.US,D,20220202,000000,14.7,15.34,14.12,14.36,22611,0
+IBEX.US,D,20220203,000000,14.55,14.75,14.01,14.41,15900,0
+IBEX.US,D,20220204,000000,14.3,14.6,13.9575,14.28,10329,0
+IBEX.US,D,20220207,000000,14.5,14.8,13.8048,14.04,8134,0
+IBEX.US,D,20220208,000000,14.4,14.4,13.76,13.98,13209,0
+IBEX.US,D,20220209,000000,14.35,14.35,13.35,13.69,11445,0
+IBEX.US,D,20220210,000000,13.61,13.77,13.2179,13.4,13604,0
+IBEX.US,D,20220211,000000,13.5,13.54,13.12,13.26,10099,0
+IBEX.US,D,20220214,000000,13.62,14,12.48,12.76,21588,0
+IBEX.US,D,20220215,000000,12.85,13.38,12.74,13.2,52613,0
+IBEX.US,D,20220216,000000,13.65,13.91,12.93,13.87,39685,0
+IBEX.US,D,20220217,000000,16,17.98,15.27,16.57,145731,0
+IBEX.US,D,20220218,000000,16.45,17.57,16.06,16.26,51196,0
+IBEX.US,D,20220222,000000,15.97,16.08,15.0628,15.41,45678,0
+IBEX.US,D,20220223,000000,15.41,16.11,14.66,15.77,42801,0
+IBEX.US,D,20220224,000000,15.2,16.73,13.68,15.93,48503,0
+IBEX.US,D,20220225,000000,15.93,16.68,15.76,16.01,20786,0
+IBEX.US,D,20220228,000000,15.93,16.01,15.408,15.77,16352,0
+IBEX.US,D,20220301,000000,15.98,16.05,15.5,15.91,19289,0
+IBEX.US,D,20220302,000000,15.8,16.12,15.53,16.07,9478,0
+IBEX.US,D,20220303,000000,16.23,16.23,15.75,15.97,15598,0
+IBEX.US,D,20220304,000000,15.95,16.18,15.95,16.1,4940,0
+IBEX.US,D,20220307,000000,16.28,16.28,15.84,15.87,7010,0
+IBEX.US,D,20220308,000000,16.0809,16.22,15.81,15.98,12697,0
+IBEX.US,D,20220309,000000,16.02,16.1,15.81,15.95,11497,0
+IBEX.US,D,20220310,000000,15.87,16.9351,15.6,16.42,23456,0
+IBEX.US,D,20220311,000000,16.45,16.45,15.98,15.98,11314,0
+IBEX.US,D,20220314,000000,16.2,16.2,15.6775,15.71,10054,0
+IBEX.US,D,20220315,000000,15.7,16.45,15.51,16.18,21015,0
+IBEX.US,D,20220316,000000,16.38,16.98,16.0942,16.97,29119,0
+IBEX.US,D,20220317,000000,16.72,16.99,16.565,16.64,7737,0
+IBEX.US,D,20220318,000000,16.58,16.58,16.0459,16.4,20046,0
+IBEX.US,D,20220321,000000,16.16,16.16,15.99,16.16,3682,0
+IBEX.US,D,20220322,000000,16.11,16.28,15.495,15.85,9887,0
+IBEX.US,D,20220323,000000,15.89,16.09,15.89,15.91,5156,0
+IBEX.US,D,20220324,000000,16.19,16.19,15.96,16.18,2247,0
+IBEX.US,D,20220325,000000,15.725,16.2,15,15,7560,0
+IBEX.US,D,20220328,000000,15.17,16.3,15.17,15.83,16857,0
+IBEX.US,D,20220329,000000,16.15,17.03,15.9,16.17,22479,0
+IBEX.US,D,20220330,000000,16.13,16.15,15.61,15.61,7204,0
+IBEX.US,D,20220331,000000,15.78,16.65,15.47,15.94,17379,0
+IBEX.US,D,20220401,000000,15.71,16.22,15.59,15.89,10528,0
+IBEX.US,D,20220404,000000,15.45,16.2,15.04,15.05,26609,0
+IBEX.US,D,20220405,000000,15.05,16.4,14.85,15.26,22378,0
+IBEX.US,D,20220406,000000,15.21,15.51,13.3,14.59,30491,0
+IBEX.US,D,20220407,000000,14.9,15.9199,13.96,15.26,17170,0
+IBEX.US,D,20220408,000000,16.8199,16.8199,14.9501,15.71,25139,0
+IBEX.US,D,20220411,000000,15.86,16.6,15.5,15.7,13660,0
+IBEX.US,D,20220412,000000,16.14,16.255,15.51,15.95,13212,0
+IBEX.US,D,20220413,000000,15.6043,16.01,15.5,15.81,4206,0
+IBEX.US,D,20220414,000000,15.94,16.27,15.83,16.04,7573,0
+IBEX.US,D,20220418,000000,16.2,16.2,15.75,15.93,5383,0
+IBEX.US,D,20220419,000000,16.26,16.295,15.9,15.9,4273,0
+IBEX.US,D,20220420,000000,16.33,16.41,15.855,16.28,4887,0
+IBEX.US,D,20220421,000000,16.26,16.5,15.96,16.1,8817,0
+IBEX.US,D,20220422,000000,15.96,16.1,15.85,15.92,5224,0
+IBEX.US,D,20220425,000000,15.86,16.1,15.7101,15.95,8120,0
+IBEX.US,D,20220426,000000,15.63,16.21,15.63,15.76,7137,0
+IBEX.US,D,20220427,000000,15.97,16.02,15.51,15.51,4730,0
+IBEX.US,D,20220428,000000,15.66,16.57,15.425,16.12,7533,0
+IBEX.US,D,20220429,000000,16.2,16.46,15.49,15.49,8711,0
+IBEX.US,D,20220502,000000,15.59,15.78,15.08,15.6,8929,0
+IBEX.US,D,20220503,000000,15.85,16,15.15,15.3,10850,0
+IBEX.US,D,20220504,000000,15.15,16.25,15.15,16.25,11667,0
+IBEX.US,D,20220505,000000,16.03,16.2,15.24,16,16486,0
+IBEX.US,D,20220506,000000,15.665,16.17,15.665,16,7676,0
+IBEX.US,D,20220509,000000,15.94,16.36,15.89,16.16,8084,0
+IBEX.US,D,20220510,000000,16,16,15.89,15.89,5035,0
+IBEX.US,D,20220511,000000,15.84,16.5,15.25,15.25,10755,0
+IBEX.US,D,20220512,000000,15.36,16.29,14.85,14.85,14129,0
+IBEX.US,D,20220513,000000,15,15.6,14.85,15.05,13428,0
+IBEX.US,D,20220516,000000,15.01,15.88,15.01,15.45,12991,0
+IBEX.US,D,20220517,000000,15.61,16.34,15.61,15.9,7632,0
+IBEX.US,D,20220518,000000,16.05,16.25,15.4,15.4,17949,0
+IBEX.US,D,20220519,000000,15.4,16.0945,15.025,15.4,35583,0
+IBEX.US,D,20220520,000000,15.41,16.91,15.37,16.37,94675,0
+IBEX.US,D,20220523,000000,16,16.625,15.474,16.31,48183,0
+IBEX.US,D,20220524,000000,16.19,17,16.19,16.88,33089,0
+IBEX.US,D,20220525,000000,16.88,17.9,16.88,17.76,44693,0
+IBEX.US,D,20220526,000000,18,18,17.75,17.98,33313,0
+IBEX.US,D,20220527,000000,18,18,17.51,17.98,17715,0
+IBEX.US,D,20220531,000000,17.98,18,17.646,17.9,20909,0
+IBEX.US,D,20220601,000000,17.98,18,17.01,17.33,23959,0
+IBEX.US,D,20220602,000000,17.51,17.94,17.385,17.78,16076,0
+IBEX.US,D,20220603,000000,17.64,17.99,17.51,17.57,11713,0
+IBEX.US,D,20220606,000000,17.91,17.99,17.7301,17.77,14541,0
+IBEX.US,D,20220607,000000,17.77,17.97,17.66,17.77,14390,0
+IBEX.US,D,20220608,000000,17.82,17.82,16.5948,16.87,23000,0
+IBEX.US,D,20220609,000000,17.3852,17.4979,16.735,16.97,22185,0
+IBEX.US,D,20220610,000000,16.74,17.02,16.02,16.36,9303,0
+IBEX.US,D,20220613,000000,16.01,17,16.01,16.91,30853,0
+IBEX.US,D,20220614,000000,17.12,17.31,16.99,17.09,17181,0
+IBEX.US,D,20220615,000000,17.2,17.34,16.8579,16.99,9279,0
+IBEX.US,D,20220616,000000,16.63,16.91,16.28,16.44,8393,0
+IBEX.US,D,20220617,000000,16.5,16.65,16.025,16.45,19218,0
+IBEX.US,D,20220621,000000,16.5,16.91,16.5,16.73,12579,0
+IBEX.US,D,20220622,000000,16.75,16.82,16.12,16.58,9350,0
+IBEX.US,D,20220623,000000,16.61,16.7,16.05,16.7,12192,0
+IBEX.US,D,20220624,000000,16.5,17.31,16.1401,17.24,68272,0
+IBEX.US,D,20220627,000000,17.16,17.4,16.75,17.23,24561,0
+IBEX.US,D,20220628,000000,16.8,17.13,16.55,16.58,10464,0
+IBEX.US,D,20220629,000000,16.77,17.0579,16.6,16.62,32366,0
+IBEX.US,D,20220630,000000,16.46,16.918,16.46,16.87,7136,0
+IBEX.US,D,20220701,000000,16.91,16.98,16.375,16.92,6915,0
+IBEX.US,D,20220705,000000,16.87,18,16.575,18,20800,0
+IBEX.US,D,20220706,000000,18,18,16.98,17.17,7861,0
+IBEX.US,D,20220707,000000,17.8923,17.8923,17.2115,17.79,12272,0
+IBEX.US,D,20220708,000000,17.52,17.84,17.1558,17.67,8581,0
+IBEX.US,D,20220711,000000,17.5,17.98,17.1092,17.31,7653,0
+IBEX.US,D,20220712,000000,17.14,17.99,17.14,17.17,4257,0
+IBEX.US,D,20220713,000000,17.15,17.4,17.065,17.1,6258,0
+IBEX.US,D,20220714,000000,17.2734,17.8,17.02,17.52,26672,0
+IBEX.US,D,20220715,000000,18,18.04,17.71,18.04,16290,0
+IBEX.US,D,20220718,000000,18.25,19,18.25,18.87,30539,0
+IBEX.US,D,20220719,000000,19,20.6899,18.72,19.68,150526,0
+IBEX.US,D,20220720,000000,20,20,18.7,18.85,32480,0
+IBEX.US,D,20220721,000000,18.87,19.17,18.03,18.74,17865,0
+IBEX.US,D,20220722,000000,18.63,18.89,18.39,18.44,8075,0
+IBEX.US,D,20220725,000000,18.3,18.8899,17.9611,18.4,16505,0
+IBEX.US,D,20220726,000000,18.4,18.7735,17.76,18.41,13144,0
+IBEX.US,D,20220727,000000,18.63,18.83,18.2,18.83,11909,0
+IBEX.US,D,20220728,000000,18.87,18.87,17.9,18.02,18959,0
+IBEX.US,D,20220729,000000,18.2,18.69,17.76,18.06,12739,0
+IBEX.US,D,20220801,000000,17.8,18.39,17.8,18.38,5805,0
+IBEX.US,D,20220802,000000,18.4,18.68,18.4,18.48,7687,0
+IBEX.US,D,20220803,000000,18.6676,19.63,18.5,19.18,47962,0
+IBEX.US,D,20220804,000000,19.73,19.78,18.42,19.35,20844,0
+IBEX.US,D,20220805,000000,19.14,19.34,18.92,19.2,11157,0
+IBEX.US,D,20220808,000000,19.07,19.9393,18.5853,19.21,27341,0
+IBEX.US,D,20220809,000000,19,19.2272,18.6401,18.67,13860,0
+IBEX.US,D,20220810,000000,18.82,18.82,17.98,18.21,59151,0
+IBEX.US,D,20220811,000000,17.88,18.14,17.51,17.61,26836,0
+IBEX.US,D,20220812,000000,17.49,18.31,16.8992,18.13,54016,0
+IBEX.US,D,20220815,000000,17.92,18.41,17.573,18.35,41233,0
+IBEX.US,D,20220816,000000,18.33,18.55,18,18.39,53051,0
+IBEX.US,D,20220817,000000,18.1,18.46,17.64,17.65,40982,0
+IBEX.US,D,20220818,000000,17.6,18,17.19,17.24,29031,0
+IBEX.US,D,20220819,000000,17.15,17.385,16.25,16.3,29589,0
+IBEX.US,D,20220822,000000,16.03,16.52,16.02,16.45,14530,0
+IBEX.US,D,20220823,000000,16.4341,17,16.4341,16.83,16193,0
+IBEX.US,D,20220824,000000,16.8,17.07,16.445,16.95,17503,0
+IBEX.US,D,20220825,000000,16.65,17,16.07,16.95,47597,0
+IBEX.US,D,20220826,000000,16.91,17.33,16.9,16.9,19601,0
+IBEX.US,D,20220829,000000,16.86,17.12,16.29,16.85,12865,0
+IBEX.US,D,20220830,000000,17.11,17.11,16.36,16.65,11364,0
+IBEX.US,D,20220831,000000,16.8,17.4,16.277,16.87,28185,0
+IBEX.US,D,20220901,000000,16.93,16.93,16.18,16.51,14258,0
+IBEX.US,D,20220902,000000,16.55,16.805,16.33,16.55,17065,0
+IBEX.US,D,20220906,000000,16.6,17,16.43,16.8,23046,0
+IBEX.US,D,20220907,000000,16.8,17.19,16.36,17.12,16795,0
+IBEX.US,D,20220908,000000,16.89,17.14,16.28,16.76,8621,0
+IBEX.US,D,20220909,000000,16.76,16.904,16.52,16.64,7147,0
+IBEX.US,D,20220912,000000,16.65,17.3,16.53,17.02,11957,0
+IBEX.US,D,20220913,000000,16.77,16.965,16.01,16.53,32501,0
+IBEX.US,D,20220914,000000,16.74,17.0365,16.2701,16.76,13282,0
+IBEX.US,D,20220915,000000,16.81,16.94,16.21,16.71,25432,0
+IBEX.US,D,20220916,000000,16.52,16.52,15.64,16.09,12001,0
+IBEX.US,D,20220919,000000,15.98,16.2,15.4836,15.7,23518,0
+IBEX.US,D,20220920,000000,15.72,16.0999,15.36,15.82,25704,0
+IBEX.US,D,20220921,000000,15.68,16,15.35,15.35,36097,0
+IBEX.US,D,20220922,000000,15.4,15.96,15,15.49,59641,0
+IBEX.US,D,20220923,000000,15.62,17.09,14.8473,16.7,30661,0
+IBEX.US,D,20220926,000000,16.84,17.16,16.11,17.14,15677,0
+IBEX.US,D,20220927,000000,17.02,17.27,16.47,17.12,20683,0
+IBEX.US,D,20220928,000000,16.8,18.5,16.67,18.03,75170,0
+IBEX.US,D,20220929,000000,17.95,18.2918,17.02,18.04,47788,0
+IBEX.US,D,20220930,000000,18.01,18.83,17.3947,18.57,45699,0
+IBEX.US,D,20221003,000000,18.88,19.1,18.02,18.82,25456,0
+IBEX.US,D,20221004,000000,19.14,19.24,18.28,18.39,34734,0
+IBEX.US,D,20221005,000000,18.35,18.4,17.85,18.25,27871,0
+IBEX.US,D,20221006,000000,18.08,18.11,17.41,17.88,32652,0
+IBEX.US,D,20221007,000000,17.6,17.9884,17.3,17.39,9527,0
+IBEX.US,D,20221010,000000,17.48,17.77,17.33,17.55,6366,0
+IBEX.US,D,20221011,000000,17.35,18.105,17.3,17.57,4089,0
+IBEX.US,D,20221012,000000,17.51,18.31,17.3301,18.01,21581,0
+IBEX.US,D,20221013,000000,17.77,18.1984,17.77,18.01,13424,0
+IBEX.US,D,20221014,000000,17.95,19.15,17.87,18.84,58923,0
+IBEX.US,D,20221017,000000,19.2,19.2,18.5,18.9,36584,0
+IBEX.US,D,20221018,000000,18.95,19.26,18.8915,19.26,23125,0
+IBEX.US,D,20221019,000000,19.12,19.62,18.76,19.57,46716,0
+IBEX.US,D,20221020,000000,19.27,19.365,18.41,18.71,26603,0
+IBEX.US,D,20221021,000000,18.85,19.38,18.5,19.37,25553,0
+IBEX.US,D,20221024,000000,19.77,20,19.46,19.78,47239,0
+IBEX.US,D,20221025,000000,19.68,20,19.5,19.69,32402,0
+IBEX.US,D,20221026,000000,19.69,19.69,19.03,19.18,18747,0
+IBEX.US,D,20221027,000000,19.31,19.31,18.85,19,8992,0
+IBEX.US,D,20221028,000000,19.28,19.88,18.84,19.24,36544,0
+IBEX.US,D,20221031,000000,19.04,19.79,19.04,19.23,26106,0
+IBEX.US,D,20221101,000000,19.29,19.995,19.08,19.7,26345,0
+IBEX.US,D,20221102,000000,19.7,20.28,19.58,19.62,49456,0
+IBEX.US,D,20221103,000000,19.38,20.22,19.062,19.87,30603,0
+IBEX.US,D,20221104,000000,20.13,20.22,19.75,19.99,30320,0
+IBEX.US,D,20221107,000000,19.85,20.35,19.6194,19.9,35466,0
+IBEX.US,D,20221108,000000,20.05,20.49,19.6908,19.79,27984,0
+IBEX.US,D,20221109,000000,19.8,20.2,19.7,19.79,42570,0
+IBEX.US,D,20221110,000000,20.17,22.5,19.89,22.5,154789,0
+IBEX.US,D,20221111,000000,22.5,23.36,21.79,22.39,101825,0
+IBEX.US,D,20221114,000000,22.53,22.9,21.61,21.77,35682,0
+IBEX.US,D,20221115,000000,22.22,23.45,22.13,22.52,53911,0
+IBEX.US,D,20221116,000000,24,24.98,23.55,24.44,184778,0
+IBEX.US,D,20221117,000000,24,24.95,23.75,24.5,63510,0
+IBEX.US,D,20221118,000000,24.15,25.2,23.72,24.85,120357,0
+IBEX.US,D,20221121,000000,25.1,26.9299,24.8,26.05,134780,0
+IBEX.US,D,20221122,000000,26.05,26.61,24.76,25.74,106458,0
+IBEX.US,D,20221123,000000,25.85,26.08,25.6,26,61706,0
+IBEX.US,D,20221125,000000,26,26.91,25.07,25.46,91515,0
+IBEX.US,D,20221128,000000,25.51,26.2699,25.355,26.16,108031,0
+IBEX.US,D,20221129,000000,26.3,26.91,25.01,25.49,60926,0
+IBEX.US,D,20221130,000000,25.46,26,24.69,25.81,56275,0
+IBEX.US,D,20221201,000000,26,26.325,25.21,25.71,59849,0
+IBEX.US,D,20221202,000000,25.57,26.97,25.24,26.33,111204,0
+IBEX.US,D,20221205,000000,26.35,26.7,25.95,26.58,81296,0
+IBEX.US,D,20221206,000000,26.72,27,26.12,26.68,97056,0
+IBEX.US,D,20221207,000000,26.6,27.63,25.3628,27.17,102118,0
+IBEX.US,D,20221208,000000,27,27.34,25.1,25.36,78872,0
+IBEX.US,D,20221209,000000,25.26,26.35,25,26.01,67086,0
+IBEX.US,D,20221212,000000,26.29,26.97,26.01,26.81,65084,0
+IBEX.US,D,20221213,000000,26.95,27.77,26.7,26.91,54559,0
+IBEX.US,D,20221214,000000,26.895,27.24,26.43,26.61,56443,0
+IBEX.US,D,20221215,000000,26.57,26.68,25.9,25.94,32775,0
+IBEX.US,D,20221216,000000,25.9,26.91,25.9,26.27,322893,0
+IBEX.US,D,20221219,000000,26.31,26.31,25.35,25.52,32606,0
+IBEX.US,D,20221220,000000,25.4,26.52,25.36,26.18,40970,0
+IBEX.US,D,20221221,000000,26.15,26.915,25.935,26.54,27948,0
+IBEX.US,D,20221222,000000,26.4,26.61,25.21,25.92,43506,0
+IBEX.US,D,20221223,000000,25.84,26.1,25.59,25.59,23311,0
+IBEX.US,D,20221227,000000,25.45,25.7584,25.29,25.37,37519,0
+IBEX.US,D,20221228,000000,25.4,25.4184,24.2,24.52,37213,0
+IBEX.US,D,20221229,000000,24.59,25.2,24.55,25.07,48194,0
+IBEX.US,D,20221230,000000,24.76,25.29,24.48,24.85,56819,0
+IBEX.US,D,20230103,000000,25.14,25.5,24.925,25.5,40606,0
+IBEX.US,D,20230104,000000,25.5,25.505,25.06,25.09,56958,0
+IBEX.US,D,20230105,000000,24.92,25.49,24.88,25.16,48042,0
+IBEX.US,D,20230106,000000,25.35,25.91,25.295,25.58,66441,0
+IBEX.US,D,20230109,000000,25.53,25.855,24.87,25.02,56839,0
+IBEX.US,D,20230110,000000,25.09,26.2135,25.09,26.02,99324,0
+IBEX.US,D,20230111,000000,25.83,26.21,25.54,25.65,39345,0
+IBEX.US,D,20230112,000000,25.72,26.59,25.72,26.11,81167,0
+IBEX.US,D,20230113,000000,26.12,26.325,25.81,26.04,49190,0
+IBEX.US,D,20230117,000000,26.2,27.3,25.83,27.19,121322,0
+IBEX.US,D,20230118,000000,27.3,28.33,27.26,27.87,156480,0
+IBEX.US,D,20230119,000000,27.87,28.47,27.5828,27.79,145714,0
+IBEX.US,D,20230120,000000,27.87,27.87,25.95,26.03,81045,0
+IBEX.US,D,20230123,000000,25.82,26.32,25.31,25.75,78945,0
+IBEX.US,D,20230124,000000,26.03,26.84,25.76,25.77,93144,0
+IBEX.US,D,20230125,000000,25.76,26.89,25.49,26.47,72563,0
+IBEX.US,D,20230126,000000,26.62,26.98,25.31,25.77,75431,0
+IBEX.US,D,20230127,000000,25.73,26.59,25.27,25.59,80467,0
+IBEX.US,D,20230130,000000,25.74,26.765,25.5,26.57,64450,0
+IBEX.US,D,20230131,000000,26.57,27.105,26.14,26.69,61882,0
+IBEX.US,D,20230201,000000,26.66,27.16,26,26.33,68962,0
+IBEX.US,D,20230202,000000,26.33,26.98,26.33,26.95,69507,0
+IBEX.US,D,20230203,000000,26.75,27.76,26.67,27.32,59053,0
+IBEX.US,D,20230206,000000,27.32,27.32,25.38,26.2,130220,0
+IBEX.US,D,20230207,000000,26.41,27.3,26,27.27,69065,0
+IBEX.US,D,20230208,000000,27.25,27.57,26.505,26.79,55744,0
+IBEX.US,D,20230209,000000,26.8601,27.15,26.33,26.41,22239,0
+IBEX.US,D,20230210,000000,26.41,26.455,25.54,25.6,37151,0
+IBEX.US,D,20230213,000000,25.6,26.18,25.2,26.15,54224,0
+IBEX.US,D,20230214,000000,26.24,26.97,25.76,26.38,49443,0
+IBEX.US,D,20230215,000000,26.45,26.72,25.975,26.22,69395,0
+IBEX.US,D,20230216,000000,28.25,31.395,27.775,29.64,218583,0
+IBEX.US,D,20230217,000000,29.85,30.3199,29.55,29.64,108613,0
+IBEX.US,D,20230221,000000,29.57,29.57,26.67,28.16,325249,0
+IBEX.US,D,20230222,000000,28.05,28.16,26.31,27.49,149570,0
+IBEX.US,D,20230223,000000,27.49,27.49,26.4,27.33,122275,0
+IBEX.US,D,20230224,000000,27.07,27.25,26.5401,27.15,76340,0
+IBEX.US,D,20230227,000000,27.35,27.77,26.97,27.61,97826,0
+IBEX.US,D,20230228,000000,27.5,28.03,27.045,27.95,171054,0
+IBEX.US,D,20230301,000000,27.9,27.9,26.7496,27.18,87864,0
+IBEX.US,D,20230302,000000,27.06,27.31,26.65,27.19,90259,0
+IBEX.US,D,20230303,000000,27.28,28.045,27.005,27.94,103692,0
+IBEX.US,D,20230306,000000,27.75,27.94,27.255,27.88,110156,0
+IBEX.US,D,20230307,000000,27.91,28.05,27.49,28.01,173819,0
+IBEX.US,D,20230308,000000,28.01,28.03,27.2459,27.95,105193,0
+IBEX.US,D,20230309,000000,27.98,28.02,27.05,27.88,125271,0
+IBEX.US,D,20230310,000000,26.87,27.62,26.69,27.14,124038,0
+IBEX.US,D,20230313,000000,26.88,26.92,25.97,26,78626,0
+IBEX.US,D,20230314,000000,26.42,27.37,26.05,26.99,80829,0
+IBEX.US,D,20230315,000000,26.99,27.14,26.39,26.8,78217,0
+IBEX.US,D,20230316,000000,26.8,27.46,26.41,27.39,75469,0
+IBEX.US,D,20230317,000000,27.26,27.39,26.22,26.37,97549,0
+IBEX.US,D,20230320,000000,26.26,27.165,26.26,26.92,66312,0
+IBEX.US,D,20230321,000000,27.27,27.61,27.08,27.35,59471,0
+IBEX.US,D,20230322,000000,27.4,27.505,26.83,26.97,46136,0
+IBEX.US,D,20230323,000000,26.99,27.414,26.68,26.82,57024,0
+IBEX.US,D,20230324,000000,26.74,27.27,26.34,27.19,40380,0
+IBEX.US,D,20230327,000000,27.25,27.25,26.3,26.88,39603,0
+IBEX.US,D,20230328,000000,27.16,27.5,26.86,27.4,38665,0
+IBEX.US,D,20230329,000000,27.4,27.54,26.25,26.39,76343,0
+IBEX.US,D,20230330,000000,26.38,26.5,24.89,25.2,164976,0
+IBEX.US,D,20230331,000000,25.08,25.37,23.5874,24.4,1010649,0
+IBEX.US,D,20230403,000000,24.79,25.56,24.53,25.46,192278,0
+IBEX.US,D,20230404,000000,25.53,26.3999,24.62,25.01,132392,0
+IBEX.US,D,20230405,000000,25,25,24.19,24.23,101058,0
+IBEX.US,D,20230406,000000,24.25,24.5515,24.13,24.38,73571,0
+IBEX.US,D,20230410,000000,24.13,24.895,24.125,24.81,58552,0
+IBEX.US,D,20230411,000000,24.87,25,23.6,23.89,99096,0
+IBEX.US,D,20230412,000000,23.95,24.08,23.08,23.19,114079,0
+IBEX.US,D,20230413,000000,23.42,23.88,23.18,23.8,97734,0
+IBEX.US,D,20230414,000000,23.68,24.45,23.26,23.46,72596,0
+IBEX.US,D,20230417,000000,23.47,23.83,23.1,23.73,69579,0
+IBEX.US,D,20230418,000000,23.7,24.085,23.21,23.29,58649,0
+IBEX.US,D,20230419,000000,23.17,23.52,22.75,23.02,115185,0
+IBEX.US,D,20230420,000000,23,23.41,22.75,22.86,51991,0
+IBEX.US,D,20230421,000000,22.74,22.77,21.3622,21.67,118669,0
+IBEX.US,D,20230424,000000,21.51,21.87,20.97,21.56,234232,0
+IBEX.US,D,20230425,000000,21.4,21.935,21.07,21.22,116540,0
+IBEX.US,D,20230426,000000,21.15,21.32,19.51,19.94,238567,0
+IBEX.US,D,20230427,000000,20.06,20.44,19.5959,20.4,136092,0
+IBEX.US,D,20230428,000000,20.43,21.11,20.18,20.47,134329,0
+IBEX.US,D,20230501,000000,20.47,20.81,19.89,19.97,78642,0
+IBEX.US,D,20230502,000000,19.97,19.98,19.6,19.82,88193,0
+IBEX.US,D,20230503,000000,19.81,20.27,19.81,20.05,86624,0
+IBEX.US,D,20230504,000000,19.87,20.0299,19.23,19.27,73933,0
+IBEX.US,D,20230505,000000,19.51,19.79,18.92,18.98,59520,0
+IBEX.US,D,20230508,000000,18.92,18.98,18.27,18.69,148435,0
+IBEX.US,D,20230509,000000,18.7,19.14,18.51,19.04,97087,0
+IBEX.US,D,20230510,000000,19.22,19.52,18.92,19.2,47974,0
+IBEX.US,D,20230511,000000,19.05,19.075,18.56,18.9,61214,0
+IBEX.US,D,20230512,000000,18.78,19.16,18.75,18.86,84023,0
+IBEX.US,D,20230515,000000,18.86,18.97,18.26,18.71,50128,0
+IBEX.US,D,20230516,000000,18.51,18.921,18.12,18.78,58552,0
+IBEX.US,D,20230517,000000,18.86,19.52,18.61,19.46,93392,0
+IBEX.US,D,20230518,000000,21.35,21.35,19.39,19.69,230032,0
+IBEX.US,D,20230519,000000,19.85,20.86,19.665,20.47,124852,0
+IBEX.US,D,20230522,000000,20.74,21.78,20.74,21.6,122109,0
+IBEX.US,D,20230523,000000,21.52,21.86,20.885,21.4,110510,0
+IBEX.US,D,20230524,000000,21.29,21.475,20.99,21.16,65778,0
+IBEX.US,D,20230525,000000,21.01,21.01,20.17,20.41,63680,0
+IBEX.US,D,20230526,000000,20.36,20.92,20.22,20.57,35390,0
+IBEX.US,D,20230530,000000,20.66,20.7881,20.26,20.36,52645,0
+IBEX.US,D,20230531,000000,20.23,20.5863,20.165,20.48,39916,0
+IBEX.US,D,20230601,000000,20.76,21.13,20.6,21,64146,0
+IBEX.US,D,20230602,000000,21.28,21.62,20.95,21.59,53894,0
+IBEX.US,D,20230605,000000,21.62,21.75,21.14,21.45,74467,0
+IBEX.US,D,20230606,000000,21.46,22.47,21.46,22.04,59538,0
+IBEX.US,D,20230607,000000,22.1,22.51,21.778,22.05,65864,0
+IBEX.US,D,20230608,000000,22.0805,22.42,22.07,22.2,60965,0
+IBEX.US,D,20230609,000000,22.09,22.475,22.09,22.35,43624,0
+IBEX.US,D,20230612,000000,22.38,22.72,22.38,22.65,53963,0
+IBEX.US,D,20230613,000000,22.86,23.3,22.78,23.09,91445,0
+IBEX.US,D,20230614,000000,23.21,23.49,22.48,22.6,92694,0
+IBEX.US,D,20230615,000000,22.55,22.55,21.28,21.45,177538,0
+IBEX.US,D,20230616,000000,21.68,22.3599,21.31,21.48,91078,0
+IBEX.US,D,20230620,000000,21.36,21.55,20.71,21.14,73528,0
+IBEX.US,D,20230621,000000,21.03,21.47,20.881,20.93,88009,0
+IBEX.US,D,20230622,000000,20.88,21.0399,20.49,20.51,72690,0
+IBEX.US,D,20230623,000000,20.3,21.17,20.004,20.9,375199,0
+IBEX.US,D,20230626,000000,21.35,21.52,20.9,21.15,62962,0
+IBEX.US,D,20230627,000000,21.27,21.95,21.085,21.42,72260,0
+IBEX.US,D,20230628,000000,21.42,21.47,20.85,20.88,47657,0
+IBEX.US,D,20230629,000000,21,21.73,20.95,21.24,77830,0
+IBEX.US,D,20230630,000000,21.59,21.61,21.18,21.23,41613,0
+IBEX.US,D,20230703,000000,21.29,21.59,21.15,21.42,43009,0
+IBEX.US,D,20230705,000000,21.28,21.37,20.44,20.71,47253,0
+IBEX.US,D,20230706,000000,20.5,20.58,20.145,20.32,60134,0
+IBEX.US,D,20230707,000000,20.32,20.36,19.8047,20.13,107022,0
+IBEX.US,D,20230710,000000,20.1,20.9,20.1,20.86,60413,0
+IBEX.US,D,20230711,000000,20.98,21.0788,20.425,20.7,51227,0
+IBEX.US,D,20230712,000000,21,21.19,20.74,20.81,48906,0
+IBEX.US,D,20230713,000000,20.92,21.24,20.8052,21.05,29698,0
+IBEX.US,D,20230714,000000,21.05,21.2199,20.59,20.59,39286,0
+IBEX.US,D,20230717,000000,20.62,21.075,20.45,20.74,123219,0
+IBEX.US,D,20230718,000000,20.7,21.19,20.59,20.65,36750,0
+IBEX.US,D,20230719,000000,20.64,20.85,19.855,20.05,50288,0
+IBEX.US,D,20230720,000000,20.06,20.31,19.815,19.98,42506,0
+IBEX.US,D,20230721,000000,20.13,20.13,19.72,19.87,43243,0
+IBEX.US,D,20230724,000000,19.87,20.03,19.84,19.86,38051,0
+IBEX.US,D,20230725,000000,19.86,19.86,19.5609,19.62,32038,0
+IBEX.US,D,20230726,000000,19.62,20.31,19.62,19.78,44759,0
+IBEX.US,D,20230727,000000,19.94,19.94,19.17,19.21,44809,0
+IBEX.US,D,20230728,000000,19.34,19.49,19.16,19.37,41203,0
+IBEX.US,D,20230731,000000,19.37,19.92,19.37,19.85,47735,0
+IBEX.US,D,20230801,000000,19.67,19.93,19.43,19.58,38857,0
+IBEX.US,D,20230802,000000,19.49,19.49,19.24,19.36,29058,0
+IBEX.US,D,20230803,000000,19.33,20.2099,19.33,20.03,60250,0
+IBEX.US,D,20230804,000000,19.93,20.05,19.537,20.02,66641,0
+IBEX.US,D,20230807,000000,20.12,21.1,20.12,20.53,69727,0
+IBEX.US,D,20230808,000000,20.38,20.38,19.89,20.06,31885,0
+IBEX.US,D,20230809,000000,19.99,20.22,19.51,19.61,60207,0
+IBEX.US,D,20230810,000000,19.63,19.945,19.23,19.39,30513,0
+IBEX.US,D,20230811,000000,19.265,20.02,19.2544,19.7,29195,0
+IBEX.US,D,20230814,000000,19.7,19.7,18.95,19.34,41491,0
+IBEX.US,D,20230815,000000,19.36,19.36,18.72,18.79,103771,0
+IBEX.US,D,20230816,000000,18.89,19.34,18.83,18.86,31544,0
+IBEX.US,D,20230817,000000,18.96,19.45,18.45,18.98,201748,0
+IBEX.US,D,20230818,000000,18.86,19.21,18.86,18.99,35866,0
+IBEX.US,D,20230821,000000,18.98,19.11,18.84,19.02,56984,0
+IBEX.US,D,20230822,000000,19.02,19.22,18.825,18.87,28233,0
+IBEX.US,D,20230823,000000,18.89,18.97,18.1,18.45,480049,0
+IBEX.US,D,20230824,000000,18.54,19.25,18.37,18.73,167687,0
+IBEX.US,D,20230825,000000,18.83,19.09,18.56,18.77,110206,0
+IBEX.US,D,20230828,000000,18.94,19.44,18.915,19.39,79795,0
+IBEX.US,D,20230829,000000,19.47,19.79,19.04,19.59,102546,0
+IBEX.US,D,20230830,000000,19.59,19.82,19.59,19.72,51758,0
+IBEX.US,D,20230831,000000,19.76,19.98,19.55,19.56,41616,0
+IBEX.US,D,20230901,000000,19.59,19.8487,19.41,19.62,84491,0
+IBEX.US,D,20230905,000000,19.44,19.44,18.96,19.07,46398,0
+IBEX.US,D,20230906,000000,19.12,19.17,18.41,18.63,49122,0
+IBEX.US,D,20230907,000000,18.56,18.56,18.1,18.29,60854,0
+IBEX.US,D,20230908,000000,18.28,18.38,18.05,18.27,51732,0
+IBEX.US,D,20230911,000000,18.41,18.73,18.2358,18.53,48185,0
+IBEX.US,D,20230912,000000,18.5,18.94,18.5,18.55,143036,0
+IBEX.US,D,20230913,000000,18.55,18.71,18.1,18.15,137636,0
+IBEX.US,D,20230914,000000,13.03,14.8,11.4474,13.55,745173,0
+IBEX.US,D,20230915,000000,13.55,13.975,13.42,13.59,286027,0
+IBEX.US,D,20230918,000000,13.88,15.9,13.85,15.41,428393,0
+IBEX.US,D,20230919,000000,15.33,15.33,14.48,14.51,238401,0
+IBEX.US,D,20230920,000000,14.51,15.3699,14.51,14.7,187219,0
+IBEX.US,D,20230921,000000,14.55,14.6,14.15,14.37,99203,0
+IBEX.US,D,20230922,000000,14.5,15.06,14.37,14.95,106868,0
+IBEX.US,D,20230925,000000,14.93,15.5855,14.51,15.5,128983,0
+IBEX.US,D,20230926,000000,15.29,15.795,14.6885,15.13,110236,0
+IBEX.US,D,20230927,000000,15.23,15.689,15.07,15.28,78015,0
+IBEX.US,D,20230928,000000,15.22,15.78,15.09,15.59,64555,0
+IBEX.US,D,20230929,000000,15.6,15.69,15.2,15.45,70572,0
+IBEX.US,D,20231002,000000,15.37,15.73,15.29,15.41,58886,0
+IBEX.US,D,20231003,000000,15.22,15.57,15,15.43,103980,0
+IBEX.US,D,20231004,000000,15.39,15.58,15.02,15.53,70438,0
+IBEX.US,D,20231005,000000,15.53,15.8161,15.39,15.73,57808,0
+IBEX.US,D,20231006,000000,15.81,16.04,15.74,15.83,71401,0
+IBEX.US,D,20231009,000000,15.81,16.37,15.65,16.33,94486,0
+IBEX.US,D,20231010,000000,16.22,17.21,16.22,16.89,141655,0
+IBEX.US,D,20231011,000000,16.77,16.9,15.96,16.43,101746,0
+IBEX.US,D,20231012,000000,16.45,16.48,15.92,16.31,66195,0
+IBEX.US,D,20231013,000000,16.23,16.43,15.88,16.03,48075,0
+IBEX.US,D,20231016,000000,16.19,16.48,16.16,16.41,59167,0
+IBEX.US,D,20231017,000000,16.32,17.15,15.1101,16.92,95949,0
+IBEX.US,D,20231018,000000,16.9,16.99,16.22,16.42,89818,0
+IBEX.US,D,20231019,000000,16.48,16.48,15.94,15.98,68226,0
+IBEX.US,D,20231020,000000,16.03,16.07,15.7,15.73,61252,0
+IBEX.US,D,20231023,000000,15.655,15.84,15.57,15.7,60094,0
+IBEX.US,D,20231024,000000,15.85,15.94,15.5,15.91,86850,0
+IBEX.US,D,20231025,000000,15.585,15.78,15.42,15.63,53477,0
+IBEX.US,D,20231026,000000,15.74,16.0599,15.6,16.02,49822,0
+IBEX.US,D,20231027,000000,16.16,16.37,15.88,15.96,87899,0
+IBEX.US,D,20231030,000000,16.12,16.17,15.55,15.85,77720,0
+IBEX.US,D,20231031,000000,15.9,16.39,15.76,16.32,60668,0
+IBEX.US,D,20231101,000000,16.29,16.77,16.22,16.68,63070,0
+IBEX.US,D,20231102,000000,16.8,17.05,16.47,16.72,80496,0
+IBEX.US,D,20231103,000000,17.08,17.55,17.04,17.3,45501,0
+IBEX.US,D,20231106,000000,17.03,17.31,16.81,17.03,48871,0
+IBEX.US,D,20231107,000000,17.01,17.39,16.79,17.23,62430,0
+IBEX.US,D,20231108,000000,17.31,17.34,17.04,17.28,51333,0
+IBEX.US,D,20231109,000000,17.25,17.32,17,17.1,50781,0
+IBEX.US,D,20231110,000000,16.58,17.9448,16.58,17.66,94743,0
+IBEX.US,D,20231113,000000,17.73,18.1,17.61,17.95,70451,0
+IBEX.US,D,20231114,000000,18.37,18.575,17.92,18.39,103654,0
+IBEX.US,D,20231115,000000,18.47,18.595,17.94,17.95,57605,0
+IBEX.US,D,20231116,000000,17.81,18.07,17.81,17.99,45998,0
+IBEX.US,D,20231117,000000,18.17,18.17,17.8,18.06,57793,0
+IBEX.US,D,20231120,000000,17.94,18.215,17.94,18.14,41086,0
+IBEX.US,D,20231121,000000,18.01,18.07,17.67,17.74,41505,0
+IBEX.US,D,20231122,000000,17.71,18.16,17.2851,18.05,42972,0
+IBEX.US,D,20231124,000000,18.15,18.33,18.09,18.11,18327,0
+IBEX.US,D,20231127,000000,18.11,18.32,17.98,18.28,57107,0
+IBEX.US,D,20231128,000000,18.22,18.28,17.84,17.87,45522,0
+IBEX.US,D,20231129,000000,17.82,18.295,17.6,17.72,97429,0
+IBEX.US,D,20231130,000000,17.76,18.06,17.69,17.73,44188,0
+IBEX.US,D,20231201,000000,17.59,18.3165,17.59,18.15,97203,0
+IBEX.US,D,20231204,000000,18.21,18.63,18.1,18.11,112209,0
+IBEX.US,D,20231205,000000,18.15,18.34,17.89,17.94,47751,0
+IBEX.US,D,20231206,000000,17.99,18.33,17.99,18.13,62429,0
+IBEX.US,D,20231207,000000,18.1,18.29,17.985,18.11,31577,0
+IBEX.US,D,20231208,000000,18.16,18.32,18.16,18.3,38253,0
+IBEX.US,D,20231211,000000,18.29,18.67,18.21,18.61,53324,0
+IBEX.US,D,20231212,000000,18.51,18.54,18.3525,18.36,60997,0
+IBEX.US,D,20231213,000000,18.48,18.9,18.15,18.83,52279,0
+IBEX.US,D,20231214,000000,18.95,19.18,18.2,18.43,69804,0
+IBEX.US,D,20231215,000000,18.59,19.08,18.585,18.65,229850,0
+IBEX.US,D,20231218,000000,18.65,18.93,18.56,18.63,39410,0
+IBEX.US,D,20231219,000000,18.69,18.98,18.69,18.97,48518,0
+IBEX.US,D,20231220,000000,18.9,19.2,18.57,18.62,34972,0
+IBEX.US,D,20231221,000000,18.84,18.9025,18.52,18.64,29742,0
+IBEX.US,D,20231222,000000,18.64,18.87,18.53,18.69,35414,0
+IBEX.US,D,20231226,000000,18.78,19.01,18.65,18.83,40121,0
+IBEX.US,D,20231227,000000,18.84,19.16,18.61,19,47540,0
+IBEX.US,D,20231228,000000,19.08,19.19,18.63,19.08,32539,0
+IBEX.US,D,20231229,000000,18.94,19.115,18.89,19.01,43912,0
+IBEX.US,D,20240102,000000,19,19.21,18.61,18.69,41770,0
+IBEX.US,D,20240103,000000,18.69,18.69,17.85,17.92,44155,0
+IBEX.US,D,20240104,000000,18,18.23,17.87,17.88,29441,0
+IBEX.US,D,20240105,000000,17.77,17.99,17.18,17.25,119624,0
+IBEX.US,D,20240108,000000,17.3,17.61,17.25,17.59,36283,0
+IBEX.US,D,20240109,000000,17.36,17.51,17.01,17.19,59410,0
+IBEX.US,D,20240110,000000,17.23,17.4,17.09,17.27,64650,0
+IBEX.US,D,20240111,000000,17.2,17.31,17.12,17.29,32128,0
+IBEX.US,D,20240112,000000,17.47,17.665,17.4,17.43,35754,0
+IBEX.US,D,20240116,000000,17.24,17.49,16.67,16.77,37467,0
+IBEX.US,D,20240117,000000,16.62,17.22,16.62,17.1,43527,0
+IBEX.US,D,20240118,000000,17.06,17.51,17.06,17.44,56582,0
+IBEX.US,D,20240119,000000,17.5,17.77,17.4,17.59,26979,0
+IBEX.US,D,20240122,000000,17.54,17.945,17.5301,17.83,52543,0
+IBEX.US,D,20240123,000000,17.8,18.54,17.63,18.48,40628,0
+IBEX.US,D,20240124,000000,18.74,18.99,18.38,18.43,28383,0
+IBEX.US,D,20240125,000000,18.69,18.69,18.04,18.06,42149,0
+IBEX.US,D,20240126,000000,18.19,18.57,18.15,18.28,28153,0
+IBEX.US,D,20240129,000000,18.25,18.86,18.12,18.75,41081,0
+IBEX.US,D,20240130,000000,18.88,18.97,18.54,18.57,41060,0
+IBEX.US,D,20240131,000000,18.49,18.54,17.89,18.02,42438,0
+IBEX.US,D,20240201,000000,18.05,18.27,17.68,18.17,31327,0
+IBEX.US,D,20240202,000000,17.92,18.1,17.71,17.71,29981,0
+IBEX.US,D,20240205,000000,17.7,17.9,17.47,17.5,47858,0
+IBEX.US,D,20240206,000000,17.37,17.62,17.37,17.52,34092,0
+IBEX.US,D,20240207,000000,17.66,17.72,17.25,17.29,25752,0
+IBEX.US,D,20240208,000000,17.19,17.74,17.19,17.38,48966,0
+IBEX.US,D,20240209,000000,16.65,16.65,14.74,15.79,219980,0
+IBEX.US,D,20240212,000000,15.63,16.07,15.5001,15.93,108402,0
+IBEX.US,D,20240213,000000,15.81,15.94,14.77,14.92,146845,0
+IBEX.US,D,20240214,000000,15.24,15.3133,14.85,14.98,70630,0
+IBEX.US,D,20240215,000000,14.93,15.26,14.86,14.89,79997,0
+IBEX.US,D,20240216,000000,14.79,14.965,14.4,14.57,81274,0
+IBEX.US,D,20240220,000000,14.43,14.71,14.2729,14.48,54644,0
+IBEX.US,D,20240221,000000,14.48,14.73,14.36,14.4,51794,0
+IBEX.US,D,20240222,000000,14.3,14.6,13.97,14.06,297155,0
+IBEX.US,D,20240223,000000,14.04,15.5,14.04,15.395,74864,0
+IBEX.US,D,20240226,000000,15.29,15.675,14.98,15.17,86110,0
+IBEX.US,D,20240227,000000,15.22,15.49,15.125,15.3,47690,0
+IBEX.US,D,20240228,000000,15.17,16.2299,15.17,15.73,210095,0
+IBEX.US,D,20240229,000000,16,16.325,15.68,15.96,115223,0
+IBEX.US,D,20240301,000000,15.85,16.16,15.54,16.12,94411,0
+IBEX.US,D,20240304,000000,16.59,16.64,16.07,16.18,116242,0
+IBEX.US,D,20240305,000000,16.12,16.23,15.32,15.4,72115,0
+IBEX.US,D,20240306,000000,15.62,15.74,15.206,15.24,54125,0
+IBEX.US,D,20240307,000000,15.43,15.74,15.43,15.54,38909,0
+IBEX.US,D,20240308,000000,15.68,15.8,15.35,15.38,45470,0
+IBEX.US,D,20240311,000000,15.41,15.56,15.31,15.34,49721,0
+IBEX.US,D,20240312,000000,15.32,15.69,15.1018,15.2,129322,0
+IBEX.US,D,20240313,000000,15.45,15.99,15.35,15.57,250032,0
+IBEX.US,D,20240314,000000,15.59,15.7,15.35,15.6,61915,0
+IBEX.US,D,20240315,000000,15.43,15.84,15.43,15.54,104275,0
+IBEX.US,D,20240318,000000,15.54,15.83,15.33,15.46,35922,0
+IBEX.US,D,20240319,000000,15.53,15.62,15.3,15.57,57139,0
+IBEX.US,D,20240320,000000,15.52,15.85,15.255,15.78,74004,0
+IBEX.US,D,20240321,000000,16.03,16.03,15.71,15.94,51102,0
+IBEX.US,D,20240322,000000,15.9,15.95,14.98,15,59169,0
+IBEX.US,D,20240325,000000,15.07,15.21,14.505,14.76,79959,0
+IBEX.US,D,20240326,000000,14.77,14.77,14.25,14.51,70529,0
+IBEX.US,D,20240327,000000,14.65,15.04,14.65,15.01,40183,0
+IBEX.US,D,20240328,000000,15.11,15.47,15.09,15.43,50458,0
+IBEX.US,D,20240401,000000,15.35,15.49,14.84,15,44801,0
+IBEX.US,D,20240402,000000,14.9,14.92,14.3,14.41,46617,0
+IBEX.US,D,20240403,000000,14.39,14.41,13.95,14.12,38127,0
+IBEX.US,D,20240404,000000,14.22,14.54,14.13,14.2,58397,0
+IBEX.US,D,20240405,000000,14.26,14.33,14.03,14.16,65247,0
+IBEX.US,D,20240408,000000,14.17,14.36,14.17,14.21,33355,0
+IBEX.US,D,20240409,000000,14.17,14.45,14.17,14.42,38524,0
+IBEX.US,D,20240410,000000,14.15,14.22,13.67,13.83,54014,0
+IBEX.US,D,20240411,000000,13.89,14.22,13.755,14.16,55805,0
+IBEX.US,D,20240412,000000,14.075,14.29,14,14.1,38188,0
+IBEX.US,D,20240415,000000,14.19,14.19,13.5108,13.56,40516,0
+IBEX.US,D,20240416,000000,13.54,13.59,13.305,13.35,30860,0
+IBEX.US,D,20240417,000000,13.35,13.57,13.01,13.03,50454,0
+IBEX.US,D,20240418,000000,13.165,13.29,13.06,13.16,45763,0
+IBEX.US,D,20240419,000000,13.02,13.395,13.02,13.32,32357,0
+IBEX.US,D,20240422,000000,13.4,13.75,13.25,13.54,66098,0
+IBEX.US,D,20240423,000000,13.635,13.83,13.42,13.42,21818,0
+IBEX.US,D,20240424,000000,13.42,13.43,13.27,13.31,16651,0
+IBEX.US,D,20240425,000000,13.31,13.31,13,13.06,28766,0
+IBEX.US,D,20240426,000000,13.19,13.25,13.02,13.2,22243,0
+IBEX.US,D,20240429,000000,13.4656,13.5434,13.3,13.37,33535,0
+IBEX.US,D,20240430,000000,13.1392,13.31,13.1,13.1,68461,0
+IBEX.US,D,20240501,000000,13.16,13.395,13.125,13.28,23639,0
+IBEX.US,D,20240502,000000,13.38,13.46,13.27,13.39,15774,0
+IBEX.US,D,20240503,000000,13.59,13.68,13.49,13.59,14902,0
+IBEX.US,D,20240506,000000,13.61,13.81,13.42,13.76,30988,0
+IBEX.US,D,20240507,000000,13.77,14.12,13.77,14.12,31577,0
+IBEX.US,D,20240508,000000,14.03,14.23,13.86,14.23,34132,0
+IBEX.US,D,20240509,000000,14.24,14.24,13.61,13.81,34875,0
+IBEX.US,D,20240510,000000,14.46,15.41,14.16,14.55,51244,0
+IBEX.US,D,20240513,000000,14.48,14.6763,14.2,14.2,31522,0
+IBEX.US,D,20240514,000000,14.43,15.04,14.43,14.96,68016,0
+IBEX.US,D,20240515,000000,14.96,15.28,14.96,15.01,23584,0
+IBEX.US,D,20240516,000000,14.94,15.2366,14.89,15.16,29614,0
+IBEX.US,D,20240517,000000,15.18,15.54,14.93,15.48,39001,0
+IBEX.US,D,20240520,000000,15.41,15.82,15.41,15.43,52096,0
+IBEX.US,D,20240521,000000,15.46,15.53,15.25,15.47,42234,0
+IBEX.US,D,20240522,000000,15.39,15.565,15.35,15.44,23937,0
+IBEX.US,D,20240523,000000,15.45,15.57,15.3,15.41,53894,0
+IBEX.US,D,20240524,000000,15.54,16,15.5276,15.9,23603,0
+IBEX.US,D,20240528,000000,15.99,16.05,15.38,15.39,30002,0
+IBEX.US,D,20240529,000000,15.25,15.58,15.25,15.31,19645,0
+IBEX.US,D,20240530,000000,15.46,15.68,15.39,15.49,24427,0
+IBEX.US,D,20240531,000000,15.805,15.805,15.4,15.65,19763,0
+IBEX.US,D,20240603,000000,15.85,15.95,15.615,15.88,49274,0
+IBEX.US,D,20240604,000000,15.79,15.98,15.43,15.43,30707,0
+IBEX.US,D,20240605,000000,15.81,15.85,15.3701,15.72,24326,0
+IBEX.US,D,20240606,000000,15.75,15.895,15.6,15.85,25511,0
+IBEX.US,D,20240607,000000,15.6,15.8095,15.58,15.58,21923,0
+IBEX.US,D,20240610,000000,15.42,15.91,15.42,15.9,28989,0
+IBEX.US,D,20240611,000000,15.73,16.18,15.6,16.15,33351,0
+IBEX.US,D,20240612,000000,16.57,16.57,16.26,16.26,29173,0
+IBEX.US,D,20240613,000000,16.34,16.4,15.7,16.04,31809,0
+IBEX.US,D,20240614,000000,15.82,16.2,15.615,15.93,57389,0
+IBEX.US,D,20240617,000000,15.98,16.13,15.76,16.1,45709,0
+IBEX.US,D,20240618,000000,16.02,16.19,15.7,15.79,78029,0
+IBEX.US,D,20240620,000000,15.65,16.39,15.65,16.04,56488,0
+IBEX.US,D,20240621,000000,16.12,16.4,16.12,16.19,50721,0
+IBEX.US,D,20240624,000000,16.37,16.77,16.2,16.23,29936,0
+IBEX.US,D,20240625,000000,16.13,16.28,15.63,15.79,46342,0
+IBEX.US,D,20240626,000000,15.71,16.12,15.66,15.91,36386,0
+IBEX.US,D,20240627,000000,16,16.12,15.84,16.01,31283,0
+IBEX.US,D,20240628,000000,16.21,16.48,15.95,16.18,365354,0
+IBEX.US,D,20240701,000000,16.23,16.33,15.82,15.96,49505,0
+IBEX.US,D,20240702,000000,16.01,16.33,15.91,16.15,35955,0
+IBEX.US,D,20240703,000000,16.08,16.15,15.79,15.84,26828,0
+IBEX.US,D,20240705,000000,15.91,16.195,15.36,15.47,74070,0
+IBEX.US,D,20240708,000000,15.66,16.079,15.62,15.75,65972,0
+IBEX.US,D,20240709,000000,15.8,15.97,15.64,15.85,29043,0
+IBEX.US,D,20240710,000000,15.99,16.07,15.69,15.92,26647,0
+IBEX.US,D,20240711,000000,16.21,16.7,16.04,16.5,62316,0
+IBEX.US,D,20240712,000000,16.57,16.85,16.43,16.5,46922,0
+IBEX.US,D,20240715,000000,16.67,16.96,16.52,16.8,57201,0
+IBEX.US,D,20240716,000000,16.86,17.38,16.51,17.11,74015,0
+IBEX.US,D,20240717,000000,17.15,17.24,16.83,17.01,49012,0
+IBEX.US,D,20240718,000000,16.97,17.235,16.79,16.88,21516,0
+IBEX.US,D,20240719,000000,16.87,16.9,16.46,16.6,24321,0
+IBEX.US,D,20240722,000000,15.15,16.555,15.15,16.47,99439,0
+IBEX.US,D,20240723,000000,16.47,17.05,16.16,16.91,110736,0
+IBEX.US,D,20240724,000000,16.88,17.16,16.51,16.68,46312,0
+IBEX.US,D,20240725,000000,16.78,17.69,16.78,17.47,52771,0
+IBEX.US,D,20240726,000000,17.75,17.7921,17.5,17.65,36879,0
+IBEX.US,D,20240729,000000,17.65,17.65,17.19,17.25,23633,0
+IBEX.US,D,20240730,000000,17.26,17.7,17.26,17.6,38900,0
+IBEX.US,D,20240731,000000,17.47,17.82,17.275,17.44,26663,0
+IBEX.US,D,20240801,000000,17.54,17.54,16.47,16.69,64987,0
+IBEX.US,D,20240802,000000,16.18,16.63,16.18,16.55,32851,0
+IBEX.US,D,20240805,000000,15.97,16.29,15.495,15.55,50267,0
+IBEX.US,D,20240806,000000,15.56,15.78,15.325,15.49,28845,0
+IBEX.US,D,20240807,000000,15.83,15.83,15.32,15.33,34774,0
+IBEX.US,D,20240808,000000,15.27,15.79,15.27,15.75,35062,0
+IBEX.US,D,20240809,000000,15.76,15.82,15.18,15.45,187646,0
+IBEX.US,D,20240812,000000,15.42,15.54,15.17,15.3,63924,0
+IBEX.US,D,20240813,000000,15.49,15.91,15.23,15.86,51283,0
+IBEX.US,D,20240814,000000,16.05,16.05,15.75,15.81,26538,0
+IBEX.US,D,20240815,000000,16.18,16.685,15.95,16.45,66406,0
+IBEX.US,D,20240816,000000,16.46,16.71,16.46,16.51,13959,0
+IBEX.US,D,20240819,000000,16.46,16.6,16.44,16.55,27469,0
+IBEX.US,D,20240820,000000,16.64,16.8274,16.31,16.65,42699,0
+IBEX.US,D,20240821,000000,16.85,17.085,16.79,16.9,35908,0
+IBEX.US,D,20240822,000000,16.84,16.97,16.685,16.74,31363,0
+IBEX.US,D,20240823,000000,16.8,17.485,16.8,17.16,55669,0
+IBEX.US,D,20240826,000000,17.36,17.5,17.15,17.26,90874,0
+IBEX.US,D,20240827,000000,17.435,17.435,17.01,17.27,32741,0
+IBEX.US,D,20240828,000000,17.11,17.43,17.11,17.3,34478,0
+IBEX.US,D,20240829,000000,17.3,17.61,17.125,17.39,40071,0
+IBEX.US,D,20240830,000000,17.51,17.7,17.095,17.24,55301,0
+IBEX.US,D,20240903,000000,17.22,17.44,17.05,17.27,61670,0
+IBEX.US,D,20240904,000000,17.225,17.44,16.96,17.03,54881,0
+IBEX.US,D,20240905,000000,17.075,17.305,17.045,17.23,44140,0
+IBEX.US,D,20240906,000000,17.28,17.285,16.93,16.96,31308,0
+IBEX.US,D,20240909,000000,16.94,17.15,16.35,16.52,69765,0
+IBEX.US,D,20240910,000000,16.48,17.02,16.45,16.8,37295,0
+IBEX.US,D,20240911,000000,16.8,16.81,16.38,16.46,34323,0
+IBEX.US,D,20240912,000000,16.57,16.99,16.48,16.73,54702,0
+IBEX.US,D,20240913,000000,18,20.02,17.97,19.55,537243,0
+IBEX.US,D,20240916,000000,19.57,20.56,19.57,19.94,402974,0
+IBEX.US,D,20240917,000000,20,20.1,18.9,19.11,276523,0
+IBEX.US,D,20240918,000000,19.27,19.785,18.92,19.73,194036,0
+IBEX.US,D,20240919,000000,20,20,19.49,19.99,103354,0
+IBEX.US,D,20240920,000000,19.79,20.06,19.55,19.96,126337,0
+IBEX.US,D,20240923,000000,20.26,20.5365,19.83,20.09,187762,0
+IBEX.US,D,20240924,000000,20,20.015,19.59,19.99,163304,0
+IBEX.US,D,20240925,000000,19.99,20.109,19.68,19.99,104776,0
+IBEX.US,D,20240926,000000,20,20.01,19.57,19.91,101186,0
+IBEX.US,D,20240927,000000,20,20.13,19.65,19.71,152430,0
+IBEX.US,D,20240930,000000,19.71,20.045,19.71,19.98,214528,0
+IBEX.US,D,20241001,000000,19.98,20,19.495,19.77,132035,0
+IBEX.US,D,20241002,000000,19.69,19.8199,18.97,19.3,94074,0
+IBEX.US,D,20241003,000000,19.1,19.1,18.56,19.07,98616,0
+IBEX.US,D,20241004,000000,19.33,19.46,19.06,19.29,91199,0
+IBEX.US,D,20241007,000000,19.17,19.41,18.93,19.08,68626,0
+IBEX.US,D,20241008,000000,19.1,19.515,18.81,19.43,115148,0
+IBEX.US,D,20241009,000000,19.43,19.77,19.16,19.16,107442,0
+IBEX.US,D,20241010,000000,19.14,19.43,18.75,19.2,82343,0
+IBEX.US,D,20241011,000000,19.23,19.55,19.22,19.32,72794,0
+IBEX.US,D,20241014,000000,19.34,19.515,19.23,19.23,42168,0
+IBEX.US,D,20241015,000000,19.23,19.4,19.04,19.11,78761,0
+IBEX.US,D,20241016,000000,19.29,19.365,19.16,19.32,65000,0
+IBEX.US,D,20241017,000000,19.32,19.328,18.84,18.9,69787,0
+IBEX.US,D,20241018,000000,18.95,19.0877,18.52,18.58,48378,0
+IBEX.US,D,20241021,000000,18.55,18.69,18.36,18.36,50045,0
+IBEX.US,D,20241022,000000,18.41,18.44,18.195,18.41,52602,0
+IBEX.US,D,20241023,000000,18.33,18.6,18.08,18.19,40133,0
+IBEX.US,D,20241024,000000,18.19,18.22,17.985,18.11,47630,0
+IBEX.US,D,20241025,000000,18.25,18.26,18,18.02,33786,0
+IBEX.US,D,20241028,000000,17.97,18.42,17.97,18.33,80013,0
+IBEX.US,D,20241029,000000,18.37,18.42,18.1,18.36,69379,0
+IBEX.US,D,20241030,000000,18.26,18.68,18.2,18.32,48884,0
+IBEX.US,D,20241031,000000,18.44,18.44,17.9,17.96,78428,0
+IBEX.US,D,20241101,000000,18.03,18.28,18.03,18.13,77972,0
+IBEX.US,D,20241104,000000,18.13,18.52,18.07,18.21,79668,0
+IBEX.US,D,20241105,000000,18.365,18.795,18.365,18.61,61513,0
+IBEX.US,D,20241106,000000,19.42,20,19.42,19.7,120686,0
+IBEX.US,D,20241107,000000,19.84,20.03,19.59,19.61,71863,0
+IBEX.US,D,20241108,000000,20,20.09,19.47,19.55,96415,0
+IBEX.US,D,20241111,000000,19.29,20.25,17.53,20.18,312383,0
+IBEX.US,D,20241112,000000,20,20.13,19.47,19.48,108626,0
+IBEX.US,D,20241113,000000,19.31,19.98,18.75,19.94,166677,0
+IBEX.US,D,20241114,000000,19.96,20,19.41,19.72,90262,0
+IBEX.US,D,20241115,000000,19.87,19.87,19.095,19.35,104852,0
+IBEX.US,D,20241118,000000,19.52,19.97,19.52,19.65,96158,0
+IBEX.US,D,20241119,000000,19.43,20.09,19.43,19.87,145867,0
+IBEX.US,D,20241120,000000,20.45,20.95,19.92,20.02,294238,0
+IBEX.US,D,20241121,000000,20,21.63,19.825,21.13,453899,0
+IBEX.US,D,20241122,000000,21.33,21.51,20.46,20.6,106608,0
+IBEX.US,D,20241125,000000,20.83,21.1,20.5021,20.92,164873,0
+IBEX.US,D,20241126,000000,20.9,20.945,20.55,20.8,98451,0
+IBEX.US,D,20241127,000000,20.97,21.02,20.31,20.36,52141,0
+IBEX.US,D,20241129,000000,20.57,21.31,20.3877,20.5,41813,0
+IBEX.US,D,20241202,000000,20.54,21,20.0201,20.71,214580,0
+IBEX.US,D,20241203,000000,20.65,20.65,20.09,20.23,180850,0
+IBEX.US,D,20241204,000000,20.15,20.37,19.935,20.15,259320,0
+IBEX.US,D,20241205,000000,20.1,20.23,19.6401,19.78,96006,0
+IBEX.US,D,20241206,000000,19.78,19.98,19.41,19.79,77494,0
+IBEX.US,D,20241209,000000,19.8,20.44,19.8,20.42,145037,0
+IBEX.US,D,20241210,000000,20.41,20.41,19.94,20.15,202280,0
+IBEX.US,D,20241211,000000,20.38,20.44,20.07,20.33,106402,0
+IBEX.US,D,20241212,000000,20.26,20.34,20.0479,20.3,151783,0
+IBEX.US,D,20241213,000000,20.27,20.46,19.91,20.07,151991,0
+IBEX.US,D,20241216,000000,20.22,20.35,19.97,20.17,112568,0
+IBEX.US,D,20241217,000000,19.97,20.47,19.97,20.45,94022,0
+IBEX.US,D,20241218,000000,20.46,20.94,19.51,19.58,119529,0
+IBEX.US,D,20241219,000000,19.61,20.05,19.345,20.02,140846,0
+IBEX.US,D,20241220,000000,19.76,20.39,19.75,20.28,235776,0
+IBEX.US,D,20241223,000000,20.5,20.5,19.64,20.05,111513,0
+IBEX.US,D,20241224,000000,20.13,20.53,20.05,20.5,32980,0
+IBEX.US,D,20241226,000000,20.38,21.42,20.3775,21.4,93073,0
+IBEX.US,D,20241227,000000,21.27,21.6,20.91,21.43,92756,0
+IBEX.US,D,20241230,000000,21.25,21.96,20.64,21.45,235902,0
+IBEX.US,D,20241231,000000,21.45,21.7,21.3,21.49,69238,0
+IBEX.US,D,20250102,000000,21.7,21.95,21.31,21.7,150892,0
+IBEX.US,D,20250103,000000,21.85,22.43,21.545,21.78,190553,0
+IBEX.US,D,20250106,000000,21.83,21.9,21.04,21.29,103071,0
+IBEX.US,D,20250107,000000,21.33,21.515,21.145,21.5,124823,0
+IBEX.US,D,20250108,000000,21.42,21.61,20.87,21.5,105979,0
+IBEX.US,D,20250110,000000,21.46,21.55,21.07,21.46,115114,0
+IBEX.US,D,20250113,000000,21.05,21.295,20.18,21.23,347686,0
+IBEX.US,D,20250114,000000,21.46,21.55,21.05,21.48,118097,0
+IBEX.US,D,20250115,000000,21.73,22.17,21.47,22.16,169961,0
+IBEX.US,D,20250116,000000,22.16,22.45,22.06,22.28,79378,0
+IBEX.US,D,20250117,000000,22.44,22.48,22.1,22.13,102412,0
+IBEX.US,D,20250121,000000,22.22,22.52,22,22.21,82117,0
+IBEX.US,D,20250122,000000,22.14,22.185,21.78,21.8,62500,0
+IBEX.US,D,20250123,000000,21.57,22.13,21.57,22.08,86495,0
+IBEX.US,D,20250124,000000,22.08,22.5,22.08,22.29,74566,0
+IBEX.US,D,20250127,000000,22.12,22.525,22.04,22.15,102824,0
+IBEX.US,D,20250128,000000,22.01,22.3,21.81,22.26,157413,0
+IBEX.US,D,20250129,000000,22.39,22.53,21.98,22.32,117527,0
+IBEX.US,D,20250130,000000,22.37,22.67,22.08,22.09,105560,0
+IBEX.US,D,20250131,000000,22.1,22.44,21.8703,22.01,99164,0
+IBEX.US,D,20250203,000000,21.53,22.125,21.2,21.71,96819,0
+IBEX.US,D,20250204,000000,21.8,22.2492,21.755,22.11,82384,0
+IBEX.US,D,20250205,000000,22.05,22.385,21.99,22.24,81301,0
+IBEX.US,D,20250206,000000,22.4,22.49,21.9,22.09,55881,0
+IBEX.US,D,20250207,000000,22.5,25.03,22.31,24.49,508126,0
+IBEX.US,D,20250210,000000,24.42,24.99,24.08,24.91,356391,0
+IBEX.US,D,20250211,000000,24.8,26.22,24.73,25.95,478707,0
+IBEX.US,D,20250212,000000,25.08,26.53,25.08,26.48,504150,0
+IBEX.US,D,20250213,000000,26.3,27.34,26.28,27.24,371447,0
+IBEX.US,D,20250214,000000,27.52,27.8296,26.7,27.3,332033,0
+IBEX.US,D,20250218,000000,27.2,27.25,26.3861,26.77,257063,0
+IBEX.US,D,20250219,000000,26.25,27.03,25.7,26.75,311403,0
+IBEX.US,D,20250220,000000,26.6,26.95,25.79,25.83,221891,0
+IBEX.US,D,20250221,000000,25.95,26.1,25.3301,25.69,221600,0
+IBEX.US,D,20250224,000000,25.72,25.8,25.11,25.72,331054,0
+IBEX.US,D,20250225,000000,25.84,26.205,25.445,25.73,623243,0
+IBEX.US,D,20250226,000000,25.77,26.5,25.51,25.76,986062,0
+IBEX.US,D,20250227,000000,25.83,25.84,25.05,25.22,129967,0
+IBEX.US,D,20250228,000000,25.16,25.34,24.58,25.31,172832,0
+IBEX.US,D,20250303,000000,25.8,25.91,24.81,24.9,150327,0
+IBEX.US,D,20250304,000000,25.38,25.4,24.22,24.52,160098,0
+IBEX.US,D,20250305,000000,24.5,24.9,24.3375,24.78,113826,0
+IBEX.US,D,20250306,000000,24.54,25.2299,24.3901,24.86,127457,0
+IBEX.US,D,20250307,000000,24.94,25.49,24.62,25.25,178031,0
+IBEX.US,D,20250310,000000,25.03,25.59,24.485,24.74,209536,0
+IBEX.US,D,20250311,000000,24.56,24.93,23.82,24.04,221150,0
+IBEX.US,D,20250312,000000,24.25,24.78,23.87,24.32,111180,0
+IBEX.US,D,20250313,000000,24.24,24.74,24.015,24.37,103567,0
+IBEX.US,D,20250314,000000,24.47,25.238,24.3,24.86,159805,0
+IBEX.US,D,20250317,000000,24.59,25.31,24.55,25.31,132424,0
+IBEX.US,D,20250318,000000,25.13,25.195,24.72,24.98,131515,0
+IBEX.US,D,20250319,000000,25.05,26.76,24.86,26,545047,0
+IBEX.US,D,20250320,000000,26.01,26.73,25.15,25.22,321533,0
+IBEX.US,D,20250321,000000,25.1,25.244,24.1,25.22,217054,0
+IBEX.US,D,20250324,000000,25.55,26.3404,24.86,25.42,125476,0
+IBEX.US,D,20250325,000000,25.54,25.73,25.08,25.64,285169,0
+IBEX.US,D,20250326,000000,25.67,26.01,25.02,25.27,169394,0
+IBEX.US,D,20250327,000000,25.19,25.45,24.88,25.24,153589,0
+IBEX.US,D,20250328,000000,25.19,25.27,24.2438,24.42,146257,0
+IBEX.US,D,20250331,000000,23.64,24.66,22.5,24.35,185432,0
+IBEX.US,D,20250401,000000,24.24,25.16,24.2101,25.15,137338,0
+IBEX.US,D,20250402,000000,24.77,25.1175,24.75,24.98,114248,0
+IBEX.US,D,20250403,000000,24.2,24.6,23.8601,24.4,80190,0
+IBEX.US,D,20250404,000000,23.73,23.97,23.095,23.34,124107,0
+IBEX.US,D,20250407,000000,22.63,23.72,21.64,22.6,171345,0
+IBEX.US,D,20250408,000000,23.22,23.33,22.26,22.5,191920,0
+IBEX.US,D,20250409,000000,22.5,24.08,22.09,23.26,301399,0
+IBEX.US,D,20250410,000000,22.92,24.04,22.5582,23.13,182756,0
+IBEX.US,D,20250411,000000,23.1,23.4999,22.68,23.3,138088,0
+IBEX.US,D,20250414,000000,23.39,24.285,22.97,23.4,122271,0
+IBEX.US,D,20250415,000000,24.1,24.1,23.27,23.5,97557,0
+IBEX.US,D,20250416,000000,23.54,23.95,23.2201,23.46,60716,0
+IBEX.US,D,20250417,000000,23.46,23.6997,23.24,23.35,55256,0
+IBEX.US,D,20250421,000000,23.23,23.23,22.6289,22.88,86228,0
+IBEX.US,D,20250422,000000,23.1,23.41,22.88,23.3,128147,0
+IBEX.US,D,20250423,000000,23.72,23.945,23.4,23.58,123396,0
+IBEX.US,D,20250424,000000,23.64,24.63,23.6,24.56,131617,0
+IBEX.US,D,20250425,000000,24.36,24.66,24.2187,24.66,105127,0
+IBEX.US,D,20250428,000000,24.65,24.95,24.13,24.5,81833,0
+IBEX.US,D,20250429,000000,24.33,24.63,24.305,24.49,246617,0
+IBEX.US,D,20250430,000000,24.47,25.22,23.69,25.04,156284,0
+IBEX.US,D,20250501,000000,25.24,25.3,24.595,24.79,235169,0
+IBEX.US,D,20250502,000000,24.93,25.99,24.82,25.435,259348,0
+IBEX.US,D,20250505,000000,25.24,26.025,24.79,25.78,225524,0
+IBEX.US,D,20250506,000000,25.78,26.1599,24.53,25.85,205929,0
+IBEX.US,D,20250507,000000,25.95,26.055,25.0007,25.22,155406,0
+IBEX.US,D,20250508,000000,25.44,25.9559,25.42,25.66,103465,0
+IBEX.US,D,20250509,000000,28.02,32.08,27.66,30.55,759162,0
+IBEX.US,D,20250512,000000,30.4,30.935,27.445,28.12,348872,0
+IBEX.US,D,20250513,000000,27.9,28.3982,27.54,27.64,124826,0
+IBEX.US,D,20250514,000000,27.27,28.08,27.0295,28.03,200029,0
+IBEX.US,D,20250515,000000,28.17,28.72,28.05,28.31,141592,0
+IBEX.US,D,20250516,000000,28.24,28.6736,28.13,28.59,157926,0
+IBEX.US,D,20250519,000000,28.04,28.645,28,28.63,147519,0
+IBEX.US,D,20250520,000000,28.66,28.855,28.391,28.77,144939,0
+IBEX.US,D,20250521,000000,28.56,29.045,28.415,29,166246,0
+IBEX.US,D,20250522,000000,28.9,29.11,28.46,28.84,104549,0
+IBEX.US,D,20250523,000000,28.5,28.795,28.41,28.6,92148,0
+IBEX.US,D,20250527,000000,28.94,29.0065,28.32,28.35,123654,0
+IBEX.US,D,20250528,000000,28.39,28.68,28.25,28.61,79609,0
+IBEX.US,D,20250529,000000,28.73,28.91,28.5,28.73,121590,0
+IBEX.US,D,20250530,000000,28.7,28.81,28.395,28.79,94895,0
+IBEX.US,D,20250602,000000,28.77,28.8343,28.39,28.45,93455,0
+IBEX.US,D,20250603,000000,28.4,29.16,28.37,29.095,138345,0
+IBEX.US,D,20250604,000000,29.09,29.34,28.7701,29.22,138007,0
+IBEX.US,D,20250605,000000,29.45,29.9599,29.12,29.58,147074,0
+IBEX.US,D,20250606,000000,29.86,29.98,29.6,29.91,107018,0
+IBEX.US,D,20250609,000000,29.92,30.095,28.88,29.43,179230,0
+IBEX.US,D,20250610,000000,29.51,29.675,28.89,29.44,108185,0
+IBEX.US,D,20250611,000000,29.49,29.91,29.18,29.87,107728,0
+IBEX.US,D,20250612,000000,29.7,30.2516,29.515,30.03,202548,0
+IBEX.US,D,20250613,000000,29.71,29.72,27.29,27.89,381880,0
+IBEX.US,D,20250616,000000,28.2,28.95,27.72,28.33,165663,0
+IBEX.US,D,20250617,000000,28.14,29,27.985,28.48,129619,0
+IBEX.US,D,20250618,000000,28.63,28.855,28.075,28.26,86113,0
+IBEX.US,D,20250620,000000,28.26,28.29,27.42,27.48,134956,0
+IBEX.US,D,20250623,000000,27.52,28,27.37,28,67678,0
+IBEX.US,D,20250624,000000,28.31,29.6599,27.8324,28.48,63555,0
+IBEX.US,D,20250625,000000,28.59,28.62,28.0645,28.22,83325,0
+IBEX.US,D,20250626,000000,28.22,28.83,28.155,28.82,91556,0
+IBEX.US,D,20250627,000000,28.82,29.13,28.26,28.5,623507,0
+IBEX.US,D,20250630,000000,28.55,29.215,28.55,29.1,141033,0
+IBEX.US,D,20250701,000000,29.07,29.48,28.99,29,125697,0
+IBEX.US,D,20250702,000000,29,30,29,29.94,136409,0
+IBEX.US,D,20250703,000000,30,30.695,29.78,30.63,102777,0
+IBEX.US,D,20250707,000000,30.49,30.91,30.1785,30.46,151778,0
+IBEX.US,D,20250708,000000,30.65,30.995,30.01,30.3,135442,0
+IBEX.US,D,20250709,000000,30.5,30.675,30.19,30.65,88718,0
+IBEX.US,D,20250710,000000,30.65,30.75,30.02,30.02,83899,0
+IBEX.US,D,20250711,000000,30,30.28,29,29.05,85910,0
+IBEX.US,D,20250714,000000,29.18,30.02,29.1501,29.93,104522,0
+IBEX.US,D,20250715,000000,29.92,29.92,29.45,29.46,91935,0
+IBEX.US,D,20250716,000000,29.49,29.98,29.33,29.91,158058,0
+IBEX.US,D,20250717,000000,29.88,30.33,29.65,30.25,87171,0
+IBEX.US,D,20250718,000000,30.46,30.46,29.52,29.63,79170,0
+IBEX.US,D,20250721,000000,29.84,30.3899,29.71,30.04,63183,0
+IBEX.US,D,20250722,000000,30.23,30.7905,30.01,30.6,80512,0
+IBEX.US,D,20250723,000000,30.72,31.245,30.55,30.93,103142,0
+IBEX.US,D,20250724,000000,30.98,31.31,30.34,30.515,72849,0
+IBEX.US,D,20250725,000000,30.5,30.62,29.44,29.79,123012,0
+IBEX.US,D,20250728,000000,29.76,30.215,29.495,30.02,104608,0
+IBEX.US,D,20250729,000000,30.24,30.295,29.91,30.24,83268,0
+IBEX.US,D,20250730,000000,30.24,30.73,29.7272,29.95,78765,0
+IBEX.US,D,20250731,000000,29.73,29.96,29.34,29.57,99337,0
+IBEX.US,D,20250801,000000,29.29,29.3745,27.74,27.75,138909,0
+IBEX.US,D,20250804,000000,27.77,28.2,27.65,28.16,82803,0
+IBEX.US,D,20250805,000000,28.16,28.3,27.8,27.89,84818,0
+IBEX.US,D,20250806,000000,27.88,28.2451,27.25,27.87,132579,0
+IBEX.US,D,20250807,000000,28.01,28.29,27.805,27.98,77406,0
+IBEX.US,D,20250808,000000,28.16,28.8977,27.9208,28.32,66760,0
+IBEX.US,D,20250811,000000,28.33,29,28.02,28.71,80715,0
+IBEX.US,D,20250812,000000,28.74,28.98,28.51,28.86,72383,0
+IBEX.US,D,20250813,000000,29.02,29.6,28.93,29.39,77451,0
+IBEX.US,D,20250814,000000,29.2,29.6099,28.54,29.18,112762,0
+IBEX.US,D,20250815,000000,29.22,29.41,28.7,28.76,55590,0
+IBEX.US,D,20250818,000000,28.88,29.17,28.88,29.11,48157,0
+IBEX.US,D,20250819,000000,29.15,29.93,28.9,28.99,135271,0
+IBEX.US,D,20250820,000000,28.95,29.3,28.2922,28.93,82130,0
+IBEX.US,D,20250821,000000,28.85,29.2,28.26,29.13,56529,0
+IBEX.US,D,20250822,000000,29.31,30.3,29.27,30.22,75922,0
+IBEX.US,D,20250825,000000,30.07,30.34,29.48,29.48,59067,0
+IBEX.US,D,20250826,000000,29.46,29.6,28.96,29.19,82414,0
+IBEX.US,D,20250827,000000,29.01,29.575,29.01,29.41,98978,0
+IBEX.US,D,20250828,000000,29.52,29.68,28.99,29.53,78941,0
+IBEX.US,D,20250829,000000,29.67,29.92,29.36,29.53,103466,0
+IBEX.US,D,20250902,000000,29.29,29.35,28.8,28.92,80185,0
+IBEX.US,D,20250903,000000,28.83,29.12,28.66,28.93,75268,0
+IBEX.US,D,20250904,000000,28.99,29.495,28.84,29.41,99022,0
+IBEX.US,D,20250905,000000,29.44,29.91,29.0901,29.36,72218,0
+IBEX.US,D,20250908,000000,29.52,29.73,29.12,29.63,76360,0
+IBEX.US,D,20250909,000000,29.54,29.704453,29.2312,29.33,51944,0
+IBEX.US,D,20250910,000000,29.42,29.5518,28.66,28.92,108685,0
+IBEX.US,D,20250911,000000,29.03,30.5,28.88,30.46,392008,0
+IBEX.US,D,20250912,000000,38.94,42.99,38.22,41.58,1473499,0
+IBEX.US,D,20250915,000000,42.01,42.37,37.34,38.85,540651,0
+IBEX.US,D,20250916,000000,37.68,39.16,37.68,38.89,434631,0
+IBEX.US,D,20250917,000000,38.92,40.71,38.84,40.37,221794,0
+IBEX.US,D,20250918,000000,40.37,42.08,40,42,210127,0
+IBEX.US,D,20250919,000000,42.18,42.405,40.615,40.94,284292,0
+IBEX.US,D,20250922,000000,41.03,42.2899,40.1086,41.96,247673,0
+IBEX.US,D,20250923,000000,41.98,42.075,41.065,41.26,153703,0
+IBEX.US,D,20250924,000000,41.7,42.09,41.26,41.82,140319,0
+IBEX.US,D,20250925,000000,41.51,41.96,40.84,41.26,162797,0
+IBEX.US,D,20250926,000000,41.26,41.5,40.68,41.01,101762,0
+IBEX.US,D,20250929,000000,41.24,41.8,40.81,40.9,104051,0
+IBEX.US,D,20250930,000000,40.8,41.08,40.01,40.52,191349,0
+IBEX.US,D,20251001,000000,40.49,40.78,39.47,40.73,144973,0
+IBEX.US,D,20251002,000000,40.64,40.64,39.17,39.51,142100,0
+IBEX.US,D,20251003,000000,39.56,39.8,37.2598,37.92,147150,0
+IBEX.US,D,20251006,000000,38.42,38.6,37.57,37.61,145505,0
+IBEX.US,D,20251007,000000,37.69,37.75,37.26,37.29,110774,0
+IBEX.US,D,20251008,000000,37.29,37.55,36.61,37.47,116003,0
+IBEX.US,D,20251009,000000,37.65,38.625,37.61,38.56,222382,0
+IBEX.US,D,20251010,000000,38.4,38.5,35.8,35.87,144478,0
+IBEX.US,D,20251013,000000,36.21,37.076,35.7,36.59,105411,0
+IBEX.US,D,20251014,000000,36.39,37,36.1805,36.84,107583,0
+IBEX.US,D,20251015,000000,37.39,37.39,36.27,36.605,99107,0
+IBEX.US,D,20251016,000000,36.79,36.79,36.0801,36.52,72346,0
+IBEX.US,D,20251017,000000,36.36,36.51,36.11,36.23,98523,0
+IBEX.US,D,20251020,000000,36.61,37.1055,36.5,37,120366,0
+IBEX.US,D,20251021,000000,36.83,37.6799,36.71,37.22,91654,0
+IBEX.US,D,20251022,000000,37.23,37.29,36.416,36.98,86379,0
+IBEX.US,D,20251023,000000,36.98,37.47,36.53,37.39,57460,0
+IBEX.US,D,20251024,000000,37.74,38.27,37.43,38.19,69925,0
+IBEX.US,D,20251027,000000,38.38,38.5,37.9101,38.175,77596,0
+IBEX.US,D,20251028,000000,38.01,38.33,37.45,37.51,62344,0
+IBEX.US,D,20251029,000000,37.29,37.835,36.7705,37.5,114854,0
+IBEX.US,D,20251030,000000,37.22,38.02,36.6942,37.65,96481,0
+IBEX.US,D,20251031,000000,37.51,37.97,37.16,37.37,66809,0
+IBEX.US,D,20251103,000000,37.33,38.26,36.745,37.98,94067,0
+IBEX.US,D,20251104,000000,37.59,38.32,36.4,36.47,107352,0
+IBEX.US,D,20251105,000000,36.45,37.73,36.45,37.42,106008,0
+IBEX.US,D,20251106,000000,37.39,37.67,36.86,36.86,114255,0
+IBEX.US,D,20251107,000000,39.06,40.165,35,36.85,187389,0
+IBEX.US,D,20251110,000000,37.3,37.96,36.32,36.49,85702,0
+IBEX.US,D,20251111,000000,36.49,37.105,36.06,36.61,84998,0
+IBEX.US,D,20251112,000000,36.89,37.03,36.513,36.8,53398,0
+IBEX.US,D,20251113,000000,36.5,36.73,35.66,35.98,87241,0
+IBEX.US,D,20251114,000000,35.38,36.06,35.38,35.83,52645,0
+IBEX.US,D,20251117,000000,35.65,36.4,35,35.16,90471,0
+IBEX.US,D,20251118,000000,35.07,35.5,34.76,35.335,88728,0
+IBEX.US,D,20251119,000000,35.31,35.6854,34.4,34.9,71110,0
+IBEX.US,D,20251120,000000,35.5,36,33.79,33.91,112528,0
+IBEX.US,D,20251121,000000,33.82,35.21,33.82,34.76,79178,0
+IBEX.US,D,20251124,000000,34.91,35.25,34.6,35.07,71470,0
+IBEX.US,D,20251125,000000,35.33,35.61,35.21,35.43,61646,0
+IBEX.US,D,20251126,000000,35.43,35.645,34.97,35.08,72946,0
+IBEX.US,D,20251128,000000,35.07,35.24,35.03,35.19,20784,0
+IBEX.US,D,20251201,000000,34.87,35.45,34.645,34.91,103086,0
+IBEX.US,D,20251202,000000,35.25,35.82,34.93,35.06,63619,0
+IBEX.US,D,20251203,000000,35.35,35.61,35.1191,35.43,55131,0
+IBEX.US,D,20251204,000000,35.25,36.93,35.25,36.755,147006,0
+IBEX.US,D,20251205,000000,36.76,36.94,36.21,36.78,75661,0
+IBEX.US,D,20251208,000000,36.97,36.97,35.89,36.26,94896,0
+IBEX.US,D,20251209,000000,36.08,36.54,35.945,35.97,59237,0
+IBEX.US,D,20251210,000000,35.93,36.56,35.9105,36.35,52951,0
+IBEX.US,D,20251211,000000,36.37,37.2393,36.37,37.13,83627,0
+IBEX.US,D,20251212,000000,37.17,38.61,37.14,37.69,105039,0
+IBEX.US,D,20251215,000000,37.92,38.555,37.13,37.13,94460,0
+IBEX.US,D,20251216,000000,37.19,38.23,37.19,37.87,107712,0
+IBEX.US,D,20251217,000000,37.76,38.38,37.6,37.81,88714,0
+IBEX.US,D,20251218,000000,38.28,38.92,38.105,38.58,91934,0
+IBEX.US,D,20251219,000000,38.41,38.8451,37.745,38.01,178719,0
+IBEX.US,D,20251222,000000,38.39,39.5,38.39,38.73,82940,0
+IBEX.US,D,20251223,000000,38.49,39.0799,38.4,38.62,80127,0
+IBEX.US,D,20251224,000000,38.76,39.295,38.76,38.95,32518,0
+IBEX.US,D,20251226,000000,38.79,39.1,38.35,38.47,89304,0
+IBEX.US,D,20251229,000000,38.43,39.16,38.2,38.72,92980,0
+IBEX.US,D,20251230,000000,38.61,39.4882,38.34,38.5,80382,0
+IBEX.US,D,20251231,000000,38.69,38.73,38.11,38.18,68878,0
+IBEX.US,D,20260102,000000,38.18,38.52,36.14,36.32,105761,0
+IBEX.US,D,20260105,000000,36.33,37.605,36.0045,37.3,103860,0
+IBEX.US,D,20260106,000000,37.27,37.53,36.49,37.47,79284,0
+IBEX.US,D,20260107,000000,37.4,38.13,37.08,37.82,107217,0
+IBEX.US,D,20260108,000000,37.6,38.375,37.6,38,61072,0
+IBEX.US,D,20260109,000000,37.99,38.46,37.3249,38.11,51842,0
+IBEX.US,D,20260112,000000,37.9,39.04,37.5401,38.85,78654,0
+IBEX.US,D,20260113,000000,38.86,39.24,37.89,38.18,70200,0
+IBEX.US,D,20260114,000000,38.17,38.8,37.57,37.76,103399,0
+IBEX.US,D,20260115,000000,37.7,38.22,37.26,37.96,86948,0
+IBEX.US,D,20260116,000000,38.23,38.72,37.57,38.06,111682,0
+IBEX.US,D,20260120,000000,37.75,38.51,37.0201,37.2,94646,0
+IBEX.US,D,20260121,000000,37.1,38.07,37.03,37.58,173370,0
+IBEX.US,D,20260122,000000,37.92,38.85,37.1,38.73,148308,0
+IBEX.US,D,20260123,000000,38.46,39,38.06,38.62,109322,0
+IBEX.US,D,20260126,000000,38.78,40.5346,38.362,39.24,215951,0
+IBEX.US,D,20260127,000000,39.24,39.24,37.94,38.04,94430,0
+IBEX.US,D,20260128,000000,38.07,38.5052,36.4,36.48,100489,0
+IBEX.US,D,20260129,000000,36.56,37.24,35.62,37.24,149583,0
+IBEX.US,D,20260130,000000,36.92,37.7264,36.92,37.2,134820,0
+IBEX.US,D,20260202,000000,37.26,38.54,37.26,38.02,121951,0
+IBEX.US,D,20260203,000000,38.13,38.59,34.3901,34.74,139292,0
+IBEX.US,D,20260204,000000,34.7,35.3,33,34.47,264077,0
+IBEX.US,D,20260205,000000,34.53,35,32.53,34.21,313530,0
+IBEX.US,D,20260206,000000,37.93,39.98,33.735,34.98,339308,0
+IBEX.US,D,20260209,000000,34.78,34.78,32.5,32.82,241905,0
+IBEX.US,D,20260210,000000,32.58,33.62,30.59,31.13,265956,0
+IBEX.US,D,20260211,000000,31.18,31.18,29.6988,30.17,350810,0
+IBEX.US,D,20260212,000000,30.14,30.2,28.9731,29.8,236877,0
+IBEX.US,D,20260213,000000,29.76,30.4,29.1,30.1,129923,0
+IBEX.US,D,20260217,000000,30.03,30.7,29.35,29.82,175006,0
+IBEX.US,D,20260218,000000,29.82,30.32,29.535,29.96,100907,0
diff --git a/daily/us/nasdaq stocks/1/icui.us.txt b/daily/us/nasdaq stocks/1/icui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f6c2870a4ae4a524284805ad52da39f7d63f5ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icui.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICUI.US,D,20050225,000000,29.2,30.03,29.2,29.91,71904,0
+ICUI.US,D,20050228,000000,30.03,30.71,28.65,30.62,156595,0
+ICUI.US,D,20050301,000000,30.84,32.18,30.62,31.98,390167,0
+ICUI.US,D,20050302,000000,31.75,33.59,31.75,32.46,297265,0
+ICUI.US,D,20050303,000000,32.06,33.39,31.89,33.24,254435,0
+ICUI.US,D,20050304,000000,33.4,34.76,33.13,33.57,102245,0
+ICUI.US,D,20050307,000000,33.79,34.1,33.41,33.41,75149,0
+ICUI.US,D,20050308,000000,33.36,33.9,33.18,33.6,89831,0
+ICUI.US,D,20050309,000000,33.35,34.52,33.3,34.2,160596,0
+ICUI.US,D,20050310,000000,34,35.1,33.99,34.75,253819,0
+ICUI.US,D,20050311,000000,34.65,35.31,34.33,34.84,83535,0
+ICUI.US,D,20050314,000000,34.43,35.32,34.43,35.1,241341,0
+ICUI.US,D,20050315,000000,34.9,35.48,34.73,35.06,114646,0
+ICUI.US,D,20050316,000000,34.74,35.33,34.59,34.72,71244,0
+ICUI.US,D,20050317,000000,35.12,35.13,34.5,34.77,84571,0
+ICUI.US,D,20050318,000000,35,35.91,34.38,34.91,230699,0
+ICUI.US,D,20050321,000000,35.11,35.17,34.35,34.89,72761,0
+ICUI.US,D,20050322,000000,35.2,35.57,34.76,35.44,141045,0
+ICUI.US,D,20050323,000000,35.13,36.48,35.09,35.71,113726,0
+ICUI.US,D,20050324,000000,35.9,36.48,35.74,36.04,99631,0
+ICUI.US,D,20050328,000000,36.04,36.81,36,36.33,152685,0
+ICUI.US,D,20050329,000000,36.41,36.73,35.85,35.99,139868,0
+ICUI.US,D,20050330,000000,35.84,36.04,35.1,35.53,180025,0
+ICUI.US,D,20050331,000000,35.19,36,35.19,35.5,223739,0
+ICUI.US,D,20050401,000000,35.21,35.41,33.72,34.06,237443,0
+ICUI.US,D,20050404,000000,34.3,34.36,33.61,34.09,124237,0
+ICUI.US,D,20050405,000000,34.42,34.99,34.04,34.82,124640,0
+ICUI.US,D,20050406,000000,35.1,35.1,34.51,34.75,87757,0
+ICUI.US,D,20050407,000000,35.1,35.1,34.32,34.5,64704,0
+ICUI.US,D,20050408,000000,34.49,34.62,34,34.26,118785,0
+ICUI.US,D,20050411,000000,34.02,34.45,33.53,33.61,98326,0
+ICUI.US,D,20050412,000000,33.5,34.17,33.03,34.1,95896,0
+ICUI.US,D,20050413,000000,34.27,34.27,33.18,33.82,55519,0
+ICUI.US,D,20050414,000000,33.54,33.83,32.86,32.86,77086,0
+ICUI.US,D,20050415,000000,32.82,33.24,32.6,32.86,95249,0
+ICUI.US,D,20050418,000000,32.59,33.34,31.79,31.8,160571,0
+ICUI.US,D,20050419,000000,35.37,37.71,34.38,35.18,1779851,0
+ICUI.US,D,20050420,000000,35.18,37.2,35.18,35.51,528793,0
+ICUI.US,D,20050421,000000,36.31,36.74,35.8,36.26,276335,0
+ICUI.US,D,20050422,000000,35.87,36.59,35,35.74,201193,0
+ICUI.US,D,20050425,000000,35.58,36.6,35.2,36.04,167462,0
+ICUI.US,D,20050426,000000,35.6,36.36,35.6,36.11,85647,0
+ICUI.US,D,20050427,000000,36.18,36.18,35.1,35.97,224209,0
+ICUI.US,D,20050428,000000,35.72,36.23,35.35,35.87,104142,0
+ICUI.US,D,20050429,000000,35.97,36.27,34.59,35.43,255200,0
+ICUI.US,D,20050502,000000,35.25,36.46,35.25,36.08,114026,0
+ICUI.US,D,20050503,000000,36.26,36.26,35.65,35.97,105803,0
+ICUI.US,D,20050504,000000,35.8,36.46,35.8,36.18,125241,0
+ICUI.US,D,20050505,000000,35.91,36.11,35.23,35.67,65999,0
+ICUI.US,D,20050506,000000,35.85,36.25,35.61,35.7,74332,0
+ICUI.US,D,20050509,000000,35.43,36.36,35,36.36,78513,0
+ICUI.US,D,20050510,000000,35.81,36,35.14,35.52,65465,0
+ICUI.US,D,20050511,000000,35.69,36.26,35.2,36.19,74105,0
+ICUI.US,D,20050512,000000,36.35,36.35,35.84,35.86,55507,0
+ICUI.US,D,20050513,000000,35.87,36.25,34.38,34.56,153320,0
+ICUI.US,D,20050516,000000,34.36,35.45,34.12,35.29,104187,0
+ICUI.US,D,20050517,000000,35.03,35.11,34.59,34.86,47999,0
+ICUI.US,D,20050518,000000,34.53,35.74,34.53,35.28,174945,0
+ICUI.US,D,20050519,000000,35.27,35.27,34.85,34.89,66622,0
+ICUI.US,D,20050520,000000,34.88,35.24,34.73,35,82634,0
+ICUI.US,D,20050523,000000,34.99,34.99,33.46,33.97,198524,0
+ICUI.US,D,20050524,000000,33.8,34.98,32.94,34.28,131639,0
+ICUI.US,D,20050525,000000,34.54,34.62,33.96,34.11,71415,0
+ICUI.US,D,20050526,000000,33.87,34.6,33.8,34.06,34230,0
+ICUI.US,D,20050527,000000,34.15,34.28,33.85,34.08,29557,0
+ICUI.US,D,20050531,000000,34.07,34.38,32.71,32.97,275213,0
+ICUI.US,D,20050601,000000,33.2,33.67,31.88,32.4,145056,0
+ICUI.US,D,20050602,000000,31.66,31.75,30.01,31.03,247990,0
+ICUI.US,D,20050603,000000,30.87,31.59,30.09,31.48,119683,0
+ICUI.US,D,20050606,000000,31.43,31.63,31.2,31.26,96476,0
+ICUI.US,D,20050607,000000,31.18,31.34,30.96,31.01,64327,0
+ICUI.US,D,20050608,000000,31,31,30.2,30.53,35594,0
+ICUI.US,D,20050609,000000,30.32,30.44,30.02,30.37,37315,0
+ICUI.US,D,20050610,000000,30.37,30.85,30.13,30.52,45441,0
+ICUI.US,D,20050613,000000,30.75,31.14,30.26,30.98,47640,0
+ICUI.US,D,20050614,000000,30.77,31.14,30.05,30.97,43476,0
+ICUI.US,D,20050615,000000,31.35,31.69,30.37,31.64,85129,0
+ICUI.US,D,20050616,000000,31.8,32.47,31.54,32.15,78545,0
+ICUI.US,D,20050617,000000,32.39,32.45,32,32.04,242951,0
+ICUI.US,D,20050620,000000,32.03,32.03,31.28,31.53,49941,0
+ICUI.US,D,20050621,000000,31.45,31.85,31.07,31.07,34296,0
+ICUI.US,D,20050622,000000,31.46,31.95,30.93,31.23,79103,0
+ICUI.US,D,20050623,000000,31.15,31.81,31.03,31.75,84741,0
+ICUI.US,D,20050624,000000,31.83,31.83,30.2,30.7,261563,0
+ICUI.US,D,20050627,000000,30.68,30.72,29.91,30.69,56652,0
+ICUI.US,D,20050628,000000,30.84,31.98,30.76,31.83,69966,0
+ICUI.US,D,20050629,000000,31.85,32.5,31.5,31.91,109727,0
+ICUI.US,D,20050630,000000,32.18,32.83,32.01,32.17,120962,0
+ICUI.US,D,20050701,000000,32.25,32.28,31.2,31.68,47409,0
+ICUI.US,D,20050705,000000,31.77,32.75,31.22,32.75,63416,0
+ICUI.US,D,20050706,000000,32.84,32.88,31.73,31.88,74394,0
+ICUI.US,D,20050707,000000,31.35,32.45,30.14,32.35,85670,0
+ICUI.US,D,20050708,000000,32.4,32.49,31.58,32.43,127861,0
+ICUI.US,D,20050711,000000,32.27,33.8,32.11,32.44,95554,0
+ICUI.US,D,20050712,000000,32.39,32.67,31.94,32.3,72561,0
+ICUI.US,D,20050713,000000,32.3,32.89,32.13,32.13,77730,0
+ICUI.US,D,20050714,000000,32.5,32.5,31.63,32.15,109293,0
+ICUI.US,D,20050715,000000,32.15,32.58,31.91,32.2,88816,0
+ICUI.US,D,20050718,000000,32.43,32.43,31.66,31.89,201844,0
+ICUI.US,D,20050719,000000,34.39,34.88,33.05,33.87,471326,0
+ICUI.US,D,20050720,000000,33.95,34.88,33.95,34.43,146556,0
+ICUI.US,D,20050721,000000,34.22,34.32,33.02,33.15,84851,0
+ICUI.US,D,20050722,000000,33.02,33.94,33.02,33.9,74363,0
+ICUI.US,D,20050725,000000,33.89,33.99,32.69,32.77,77861,0
+ICUI.US,D,20050726,000000,32.78,33.56,32.78,33.16,117717,0
+ICUI.US,D,20050727,000000,33.2,33.48,32.51,32.93,92598,0
+ICUI.US,D,20050728,000000,32.85,33.32,32.79,33.24,98661,0
+ICUI.US,D,20050729,000000,33.02,33.68,32.19,33.02,128332,0
+ICUI.US,D,20050801,000000,33.08,33.75,32.69,33,79496,0
+ICUI.US,D,20050802,000000,32.93,33.58,32.5,32.81,59493,0
+ICUI.US,D,20050803,000000,32.64,32.87,32.29,32.67,69401,0
+ICUI.US,D,20050804,000000,32.5,33.03,30.85,30.85,112673,0
+ICUI.US,D,20050805,000000,30.8,30.8,29.62,30.11,156469,0
+ICUI.US,D,20050808,000000,30.19,30.2,29.82,29.96,106984,0
+ICUI.US,D,20050809,000000,30.08,30.89,29.8,30.34,335255,0
+ICUI.US,D,20050810,000000,30.46,30.81,29.81,30.23,51493,0
+ICUI.US,D,20050811,000000,30.16,30.61,30.16,30.48,117573,0
+ICUI.US,D,20050812,000000,30.33,30.42,29.52,29.77,64274,0
+ICUI.US,D,20050815,000000,30,30.15,29.52,30,47760,0
+ICUI.US,D,20050816,000000,29.8,30.2,29.76,30.17,130167,0
+ICUI.US,D,20050817,000000,29.91,30.4,29.77,30.19,102130,0
+ICUI.US,D,20050818,000000,30.15,30.2,29.7,30,76493,0
+ICUI.US,D,20050819,000000,29.95,30.45,29.95,30.21,104777,0
+ICUI.US,D,20050822,000000,30.13,30.49,29.88,30.2,65590,0
+ICUI.US,D,20050823,000000,30.2,30.79,30,30.19,74945,0
+ICUI.US,D,20050824,000000,30.1,30.51,29.85,30.15,66436,0
+ICUI.US,D,20050825,000000,30,30.41,30,30.08,55742,0
+ICUI.US,D,20050826,000000,30,30.22,29.8,30.1,65154,0
+ICUI.US,D,20050829,000000,30.18,30.45,29.83,30.39,102911,0
+ICUI.US,D,20050830,000000,30.29,30.39,29.81,30.12,81511,0
+ICUI.US,D,20050831,000000,29.99,30.4,29.91,30.37,111667,0
+ICUI.US,D,20050901,000000,30.51,31.35,29.92,30.43,123150,0
+ICUI.US,D,20050902,000000,30.3,30.97,30.29,30.42,38676,0
+ICUI.US,D,20050906,000000,30.5,30.51,30.19,30.5,94647,0
+ICUI.US,D,20050907,000000,30.44,30.44,29.86,30.28,95516,0
+ICUI.US,D,20050908,000000,30.14,30.38,29.46,29.73,41857,0
+ICUI.US,D,20050909,000000,29.98,29.98,29.26,29.34,60696,0
+ICUI.US,D,20050912,000000,29.24,30.27,29.2,30.16,55042,0
+ICUI.US,D,20050913,000000,29.96,29.99,28.67,29.23,34349,0
+ICUI.US,D,20050914,000000,29.38,29.71,28.02,28.17,81575,0
+ICUI.US,D,20050915,000000,28.18,28.62,28.01,28.3,50390,0
+ICUI.US,D,20050916,000000,28.53,28.63,28.07,28.27,139751,0
+ICUI.US,D,20050919,000000,28.18,28.78,28.18,28.73,39434,0
+ICUI.US,D,20050920,000000,28.78,28.98,28.1,28.19,98018,0
+ICUI.US,D,20050921,000000,28.01,28.24,27.39,27.83,53165,0
+ICUI.US,D,20050922,000000,27.76,28.17,27.49,27.81,102905,0
+ICUI.US,D,20050923,000000,27.99,29.4,27.65,28.07,118694,0
+ICUI.US,D,20050926,000000,28.25,29.33,27.9,28.42,85858,0
+ICUI.US,D,20050927,000000,28.34,29.48,28.07,28.62,81865,0
+ICUI.US,D,20050928,000000,28.94,29.27,28.19,28.86,37029,0
+ICUI.US,D,20050929,000000,28.69,29.28,28.52,28.83,43953,0
+ICUI.US,D,20050930,000000,29,29.01,27.28,28.76,391157,0
+ICUI.US,D,20051003,000000,28.67,29.11,28.67,28.97,107176,0
+ICUI.US,D,20051004,000000,28.87,29.25,28.49,29.25,93528,0
+ICUI.US,D,20051005,000000,29.35,29.43,28.15,28.31,75491,0
+ICUI.US,D,20051006,000000,28.36,28.62,27.38,27.7,55185,0
+ICUI.US,D,20051007,000000,27.53,28.86,27.53,28.14,51795,0
+ICUI.US,D,20051010,000000,27.98,28.49,27.59,27.83,77761,0
+ICUI.US,D,20051011,000000,27.91,28.77,27.31,27.34,76533,0
+ICUI.US,D,20051012,000000,27.3,27.55,26.41,27.09,115592,0
+ICUI.US,D,20051013,000000,27.02,28.09,27.02,27.64,89948,0
+ICUI.US,D,20051014,000000,28.03,28.77,27.81,28.59,102577,0
+ICUI.US,D,20051017,000000,28.56,28.83,28.36,28.83,68009,0
+ICUI.US,D,20051018,000000,28.66,28.93,27.55,27.7,162212,0
+ICUI.US,D,20051019,000000,31.8,32.98,31.41,32.52,994420,0
+ICUI.US,D,20051020,000000,32.36,34,32.36,33.87,538704,0
+ICUI.US,D,20051021,000000,33.99,34.74,33.91,34.13,286454,0
+ICUI.US,D,20051024,000000,34.04,34.48,33.93,34.34,103242,0
+ICUI.US,D,20051025,000000,34.48,34.68,33.93,34.59,82608,0
+ICUI.US,D,20051026,000000,34.59,34.8,34.35,34.65,106457,0
+ICUI.US,D,20051027,000000,34.78,34.8,33.57,33.58,88321,0
+ICUI.US,D,20051028,000000,33.75,34.57,33.58,34.49,86406,0
+ICUI.US,D,20051031,000000,34.72,35.21,34.47,34.91,266149,0
+ICUI.US,D,20051101,000000,34.7,34.91,33.96,34.53,150897,0
+ICUI.US,D,20051102,000000,34.5,35.18,34.49,35.01,212932,0
+ICUI.US,D,20051103,000000,35.1,35.1,34,34.61,126577,0
+ICUI.US,D,20051104,000000,34.59,34.99,34.4,34.58,96306,0
+ICUI.US,D,20051107,000000,34.4,35,34.4,34.86,107448,0
+ICUI.US,D,20051108,000000,34.69,34.87,34.49,34.63,73591,0
+ICUI.US,D,20051109,000000,34.71,35.1,34.68,34.96,126304,0
+ICUI.US,D,20051110,000000,34.99,35.09,34.75,34.99,67829,0
+ICUI.US,D,20051111,000000,34.83,35.7,34.8,35.06,112692,0
+ICUI.US,D,20051114,000000,35.33,35.33,33.7,34.52,74461,0
+ICUI.US,D,20051115,000000,34.69,35.36,34.43,34.97,89580,0
+ICUI.US,D,20051116,000000,34.87,35.05,34.79,34.96,36139,0
+ICUI.US,D,20051117,000000,35.22,35.84,34.84,35.61,49173,0
+ICUI.US,D,20051118,000000,35.98,36,35.63,35.77,88684,0
+ICUI.US,D,20051121,000000,35.65,35.93,35,35.21,131372,0
+ICUI.US,D,20051122,000000,35.15,35.5,34.8,35.05,148273,0
+ICUI.US,D,20051123,000000,35,36,35,35.79,33129,0
+ICUI.US,D,20051125,000000,35.98,35.98,35.44,35.84,7347,0
+ICUI.US,D,20051128,000000,36,36.4,35.01,35.18,92726,0
+ICUI.US,D,20051129,000000,35.34,36.35,35.34,35.84,42383,0
+ICUI.US,D,20051130,000000,36,36.48,35.67,35.98,51443,0
+ICUI.US,D,20051201,000000,35.83,37.85,35.83,37.79,146429,0
+ICUI.US,D,20051202,000000,37.79,38.46,37.41,38.46,101697,0
+ICUI.US,D,20051205,000000,38.5,39.18,38.36,39,184044,0
+ICUI.US,D,20051206,000000,38.88,39.67,38.61,38.84,207303,0
+ICUI.US,D,20051207,000000,39.01,39.01,37.32,37.95,272162,0
+ICUI.US,D,20051208,000000,37.75,38.21,37.68,38.05,94983,0
+ICUI.US,D,20051209,000000,38.25,38.35,37.93,38.07,94550,0
+ICUI.US,D,20051212,000000,38.36,38.8,38.2,38.35,212698,0
+ICUI.US,D,20051213,000000,38.25,39.5,38.23,39.13,188741,0
+ICUI.US,D,20051214,000000,39.44,39.84,39.23,39.39,195105,0
+ICUI.US,D,20051215,000000,39.25,39.72,39.18,39.62,78041,0
+ICUI.US,D,20051216,000000,39.65,40,39.63,40,203770,0
+ICUI.US,D,20051219,000000,39.8,40.16,38.91,39.89,100470,0
+ICUI.US,D,20051220,000000,39.81,40,39.41,39.95,67937,0
+ICUI.US,D,20051221,000000,40.13,40.13,39.73,40,130167,0
+ICUI.US,D,20051222,000000,40,40,39.42,39.75,70185,0
+ICUI.US,D,20051223,000000,39.66,39.97,39.37,39.61,36617,0
+ICUI.US,D,20051227,000000,39.6,39.85,39.2,39.38,69933,0
+ICUI.US,D,20051228,000000,39.58,39.76,39.05,39.62,80743,0
+ICUI.US,D,20051229,000000,39.8,39.8,39.3,39.55,63958,0
+ICUI.US,D,20051230,000000,39.4,39.46,38.49,39.21,72698,0
+ICUI.US,D,20060103,000000,39.51,40.58,39.18,40.41,395304,0
+ICUI.US,D,20060104,000000,40.09,41.11,39.34,40.76,176397,0
+ICUI.US,D,20060105,000000,41.03,41.61,40.34,41.48,300076,0
+ICUI.US,D,20060106,000000,41.79,42.17,41.21,42.01,154292,0
+ICUI.US,D,20060109,000000,42.07,43.09,41.87,42.44,191159,0
+ICUI.US,D,20060110,000000,41.05,41.61,40.9,41.03,171646,0
+ICUI.US,D,20060111,000000,41.04,41.07,40.09,40.61,169939,0
+ICUI.US,D,20060112,000000,40.3,40.46,39.91,40.01,95996,0
+ICUI.US,D,20060113,000000,40.31,41.2,40.09,40.09,156481,0
+ICUI.US,D,20060117,000000,39.95,40.43,39.59,39.97,99055,0
+ICUI.US,D,20060118,000000,39.5,40.36,39.28,39.9,127246,0
+ICUI.US,D,20060119,000000,40.13,40.16,39.51,40,258091,0
+ICUI.US,D,20060120,000000,40.17,40.28,38.94,39.21,69169,0
+ICUI.US,D,20060123,000000,39.15,39.82,39.1,39.64,60064,0
+ICUI.US,D,20060124,000000,40,40.04,39.3,39.49,53362,0
+ICUI.US,D,20060125,000000,39.01,39.92,37.13,39.33,227107,0
+ICUI.US,D,20060126,000000,39.72,39.95,39.4,39.59,120215,0
+ICUI.US,D,20060127,000000,40,40.19,39.73,40.04,164471,0
+ICUI.US,D,20060130,000000,40.32,40.83,39.54,40,127144,0
+ICUI.US,D,20060131,000000,37.16,37.17,35.23,36.04,816998,0
+ICUI.US,D,20060201,000000,36.12,36.87,35.83,36.84,388817,0
+ICUI.US,D,20060202,000000,36.92,37.07,36.23,36.48,178055,0
+ICUI.US,D,20060203,000000,36.47,36.62,36,36.2,147168,0
+ICUI.US,D,20060206,000000,36.32,36.32,35.26,35.96,132144,0
+ICUI.US,D,20060207,000000,36,36,34.82,35.14,98388,0
+ICUI.US,D,20060208,000000,35.1,35.44,34.93,35.1,77966,0
+ICUI.US,D,20060209,000000,35.57,35.67,33.96,34.07,144627,0
+ICUI.US,D,20060210,000000,34.38,34.88,34,34.25,151339,0
+ICUI.US,D,20060213,000000,34.57,35.18,33.72,33.95,214320,0
+ICUI.US,D,20060214,000000,33.99,35.05,33.99,34.59,187471,0
+ICUI.US,D,20060215,000000,34.77,34.95,34.4,34.72,204897,0
+ICUI.US,D,20060216,000000,34.78,35.1,34.71,34.96,167936,0
+ICUI.US,D,20060217,000000,34.81,35.22,34.71,34.97,68564,0
+ICUI.US,D,20060221,000000,34.93,35.45,34.85,35.11,161304,0
+ICUI.US,D,20060222,000000,35.36,35.37,34.55,34.92,71308,0
+ICUI.US,D,20060223,000000,34.92,35.78,34.54,35.62,165742,0
+ICUI.US,D,20060224,000000,35.74,35.74,34.86,35.18,88977,0
+ICUI.US,D,20060227,000000,35.2,35.62,35.2,35.23,63201,0
+ICUI.US,D,20060228,000000,35.25,35.39,34.56,35.1,65686,0
+ICUI.US,D,20060301,000000,35.37,35.66,34.97,35.58,72287,0
+ICUI.US,D,20060302,000000,35.54,35.71,35.27,35.58,80934,0
+ICUI.US,D,20060303,000000,35.35,35.95,35.25,35.37,58752,0
+ICUI.US,D,20060306,000000,35.51,35.51,34.32,34.51,51773,0
+ICUI.US,D,20060307,000000,34.47,35.07,34.47,34.92,47715,0
+ICUI.US,D,20060308,000000,34.95,35.23,34.42,34.97,47071,0
+ICUI.US,D,20060309,000000,34.97,35.73,34.97,35.62,65785,0
+ICUI.US,D,20060310,000000,35.79,36.36,35.42,36.03,49525,0
+ICUI.US,D,20060313,000000,36.3,36.42,34.99,35.1,97619,0
+ICUI.US,D,20060314,000000,35.16,35.16,34.21,34.49,62665,0
+ICUI.US,D,20060315,000000,34.61,34.87,34.18,34.75,67073,0
+ICUI.US,D,20060316,000000,35.13,35.38,34.63,35.12,79227,0
+ICUI.US,D,20060317,000000,35.29,35.29,34.49,34.85,157019,0
+ICUI.US,D,20060320,000000,35.01,35.01,34.5,34.71,65521,0
+ICUI.US,D,20060321,000000,34.79,35.11,34.67,34.84,70996,0
+ICUI.US,D,20060322,000000,34.86,35.88,34.72,35.83,35699,0
+ICUI.US,D,20060323,000000,35.89,35.89,35.36,35.67,40513,0
+ICUI.US,D,20060324,000000,35.85,36.95,35.75,36.73,61533,0
+ICUI.US,D,20060327,000000,37.93,38.9,36.95,37.14,166863,0
+ICUI.US,D,20060328,000000,37.36,37.36,36.55,36.95,82691,0
+ICUI.US,D,20060329,000000,37.24,37.4,36.8,36.88,85986,0
+ICUI.US,D,20060330,000000,36.97,36.97,35.82,36.32,48321,0
+ICUI.US,D,20060331,000000,36.49,36.49,35.91,36.19,58530,0
+ICUI.US,D,20060403,000000,36.5,36.5,34.75,34.83,65529,0
+ICUI.US,D,20060404,000000,35,35.5,34.33,34.78,98552,0
+ICUI.US,D,20060405,000000,34.96,35,33.74,34.78,41796,0
+ICUI.US,D,20060406,000000,35,35.81,34.57,35.55,67793,0
+ICUI.US,D,20060407,000000,35.75,35.86,34.26,34.34,70034,0
+ICUI.US,D,20060410,000000,34.54,34.54,33.8,33.96,114139,0
+ICUI.US,D,20060411,000000,34.22,34.22,33.48,34.13,107755,0
+ICUI.US,D,20060412,000000,34.28,34.6,33.91,34.45,142465,0
+ICUI.US,D,20060413,000000,34.18,36.38,34.03,36.16,155819,0
+ICUI.US,D,20060417,000000,36.16,36.19,35.41,35.8,160831,0
+ICUI.US,D,20060418,000000,36.41,36.41,34.9,36.23,230786,0
+ICUI.US,D,20060419,000000,39.18,40.5,38.64,40.19,502110,0
+ICUI.US,D,20060420,000000,39.76,40.4,39.12,39.84,107404,0
+ICUI.US,D,20060421,000000,40.21,40.21,39.52,39.93,128243,0
+ICUI.US,D,20060424,000000,39.99,39.99,39.34,39.59,92481,0
+ICUI.US,D,20060425,000000,39.84,39.89,38.36,38.67,163180,0
+ICUI.US,D,20060426,000000,38.66,39.95,38.52,39.9,228394,0
+ICUI.US,D,20060427,000000,39.5,40.8,38.84,40.78,133593,0
+ICUI.US,D,20060428,000000,40.78,41.76,40.6,41.19,126459,0
+ICUI.US,D,20060501,000000,41.45,41.85,40.08,40.78,188156,0
+ICUI.US,D,20060502,000000,40.9,41.43,40.34,41.16,122318,0
+ICUI.US,D,20060503,000000,40.95,41.64,40.93,41.45,78181,0
+ICUI.US,D,20060504,000000,41.5,41.55,40.95,41.1,98312,0
+ICUI.US,D,20060505,000000,41.41,41.53,41.07,41.13,71757,0
+ICUI.US,D,20060508,000000,40.91,41.2,40.83,41,104567,0
+ICUI.US,D,20060509,000000,40.8,41.25,40.8,40.85,67799,0
+ICUI.US,D,20060510,000000,40.85,41.1,40.49,40.87,92612,0
+ICUI.US,D,20060511,000000,40.81,40.85,39.88,40.01,127416,0
+ICUI.US,D,20060512,000000,39.87,40.09,39.16,39.74,105952,0
+ICUI.US,D,20060515,000000,39.46,40.62,39.25,40.18,74921,0
+ICUI.US,D,20060516,000000,40.19,40.28,39.9,40.02,67491,0
+ICUI.US,D,20060517,000000,39.74,40.32,39.25,39.98,52269,0
+ICUI.US,D,20060518,000000,40,40.98,40,40.04,59015,0
+ICUI.US,D,20060519,000000,39.75,41.23,39.75,40.57,70948,0
+ICUI.US,D,20060522,000000,40.21,40.72,39.8,40.05,131585,0
+ICUI.US,D,20060523,000000,40.32,41.29,39.7,39.97,73761,0
+ICUI.US,D,20060524,000000,39.84,41.29,39.41,40.9,68272,0
+ICUI.US,D,20060525,000000,41.5,42.45,41.06,42.36,116252,0
+ICUI.US,D,20060526,000000,42.65,43.9,42.11,42.65,645481,0
+ICUI.US,D,20060530,000000,42.31,42.58,39.98,40.23,360657,0
+ICUI.US,D,20060531,000000,40.45,42.15,40.1,41.47,234979,0
+ICUI.US,D,20060601,000000,41.52,42.05,40.75,41.22,111142,0
+ICUI.US,D,20060602,000000,41.3,41.37,40,40.89,80804,0
+ICUI.US,D,20060605,000000,40.88,40.88,39.97,40,207486,0
+ICUI.US,D,20060606,000000,40.18,40.3,39.44,39.88,51762,0
+ICUI.US,D,20060607,000000,39.98,40.73,39.55,39.66,45560,0
+ICUI.US,D,20060608,000000,39.61,40.95,39.44,40.55,80398,0
+ICUI.US,D,20060609,000000,40.79,40.79,39.45,40,68157,0
+ICUI.US,D,20060612,000000,40.1,40.1,38.48,39.13,77446,0
+ICUI.US,D,20060613,000000,38.9,40.16,38.77,39.12,62603,0
+ICUI.US,D,20060614,000000,39.02,39.55,39.02,39.38,114358,0
+ICUI.US,D,20060615,000000,39.8,40.03,39.5,39.84,49925,0
+ICUI.US,D,20060616,000000,39.74,40.08,38.86,39.54,201862,0
+ICUI.US,D,20060619,000000,39.74,39.97,38.6,38.65,46158,0
+ICUI.US,D,20060620,000000,38.6,39.4,38.11,39.19,47757,0
+ICUI.US,D,20060621,000000,39.27,39.79,38.93,39.4,55697,0
+ICUI.US,D,20060622,000000,39.27,40.12,39.26,39.94,43620,0
+ICUI.US,D,20060623,000000,40.01,40.66,39.78,40.2,48287,0
+ICUI.US,D,20060626,000000,40.46,41.36,40.44,41.04,78858,0
+ICUI.US,D,20060627,000000,40.94,41.05,40.23,40.29,66147,0
+ICUI.US,D,20060628,000000,40.57,41.09,40.4,40.99,60558,0
+ICUI.US,D,20060629,000000,41.19,42,40.72,42,100537,0
+ICUI.US,D,20060630,000000,42.05,42.63,41.92,42.24,133511,0
+ICUI.US,D,20060703,000000,42.02,42.46,41.55,42.46,31179,0
+ICUI.US,D,20060705,000000,42.27,42.38,40.99,41.2,69830,0
+ICUI.US,D,20060706,000000,41.3,42.57,41.3,42.38,41421,0
+ICUI.US,D,20060707,000000,42.21,42.7,41.11,41.19,54156,0
+ICUI.US,D,20060710,000000,41.25,41.88,41.1,41.87,82983,0
+ICUI.US,D,20060711,000000,41.7,41.7,39.83,41.55,196979,0
+ICUI.US,D,20060712,000000,41.65,42.71,41.65,42.4,131513,0
+ICUI.US,D,20060713,000000,42.26,42.47,41.75,42,82066,0
+ICUI.US,D,20060714,000000,42.05,42.6,41.32,42.15,104765,0
+ICUI.US,D,20060717,000000,42.3,42.47,41.39,42.06,40464,0
+ICUI.US,D,20060718,000000,42.4,43.22,41.46,42.05,176528,0
+ICUI.US,D,20060719,000000,43.13,43.86,40.38,40.77,638792,0
+ICUI.US,D,20060720,000000,40.73,41.6,40.44,40.62,209609,0
+ICUI.US,D,20060721,000000,40.45,40.52,40.01,40.21,191646,0
+ICUI.US,D,20060724,000000,40.65,40.92,40.5,40.6,226785,0
+ICUI.US,D,20060725,000000,40.47,41.29,40.47,41.23,179575,0
+ICUI.US,D,20060726,000000,41.16,41.19,40.73,40.92,115809,0
+ICUI.US,D,20060727,000000,41.25,41.67,40,40.09,67758,0
+ICUI.US,D,20060728,000000,40.18,41,39.83,40.88,175588,0
+ICUI.US,D,20060731,000000,40.72,41.94,40.72,41.78,107327,0
+ICUI.US,D,20060801,000000,41.64,41.81,40.7,41.42,75358,0
+ICUI.US,D,20060802,000000,41.48,41.98,41.14,41.3,67685,0
+ICUI.US,D,20060803,000000,40.97,41.79,40.12,41.41,108430,0
+ICUI.US,D,20060804,000000,41.66,41.66,40.07,40.61,78778,0
+ICUI.US,D,20060807,000000,40.34,40.63,39.79,40.37,107121,0
+ICUI.US,D,20060808,000000,40.53,41.61,40.3,41.1,141776,0
+ICUI.US,D,20060809,000000,41.5,41.91,41.28,41.68,133903,0
+ICUI.US,D,20060810,000000,41.53,42.35,41.53,41.8,96675,0
+ICUI.US,D,20060811,000000,41.62,42.15,40.98,41.38,34447,0
+ICUI.US,D,20060814,000000,41.53,42.46,41.4,41.63,37616,0
+ICUI.US,D,20060815,000000,42.11,42.25,40.87,41.32,133551,0
+ICUI.US,D,20060816,000000,41.5,42,40.07,41.46,76953,0
+ICUI.US,D,20060817,000000,41.28,42.38,40.63,42.32,131155,0
+ICUI.US,D,20060818,000000,42.46,42.5,41.64,42.35,57659,0
+ICUI.US,D,20060821,000000,42.13,42.85,41.81,42.84,75844,0
+ICUI.US,D,20060822,000000,42.86,43,42.26,42.85,56998,0
+ICUI.US,D,20060823,000000,42.9,43,41.9,42.38,52371,0
+ICUI.US,D,20060824,000000,42.58,43.13,42.15,42.42,66484,0
+ICUI.US,D,20060825,000000,42.23,42.9,42.23,42.78,21113,0
+ICUI.US,D,20060828,000000,42.68,43.33,42.33,42.74,48822,0
+ICUI.US,D,20060829,000000,42.68,43.99,42.66,43.88,54914,0
+ICUI.US,D,20060830,000000,43.8,44.68,43.4,44.43,80039,0
+ICUI.US,D,20060831,000000,44.61,44.99,43.96,44.01,66351,0
+ICUI.US,D,20060901,000000,44.08,44.51,44,44.02,38093,0
+ICUI.US,D,20060905,000000,44.02,45,44.01,44.56,62503,0
+ICUI.US,D,20060906,000000,44.39,44.39,43.42,43.73,90811,0
+ICUI.US,D,20060907,000000,43.55,44.5,43.47,43.75,60454,0
+ICUI.US,D,20060908,000000,43.95,43.95,43.35,43.57,30821,0
+ICUI.US,D,20060911,000000,43.52,44.04,43.52,43.69,29869,0
+ICUI.US,D,20060912,000000,43.6,44.79,43.25,44.69,41088,0
+ICUI.US,D,20060913,000000,44.54,45,44.4,44.98,63008,0
+ICUI.US,D,20060914,000000,44.64,45,43.67,44.41,52149,0
+ICUI.US,D,20060915,000000,44.71,44.97,44.08,44.18,138348,0
+ICUI.US,D,20060918,000000,44.07,45.1,44.07,45.07,83290,0
+ICUI.US,D,20060919,000000,44.97,45.01,44.29,44.9,84455,0
+ICUI.US,D,20060920,000000,45.49,46,44.86,45.61,161614,0
+ICUI.US,D,20060921,000000,45.55,46.17,45.51,46.02,93282,0
+ICUI.US,D,20060922,000000,46.04,46.21,45.72,46.05,104230,0
+ICUI.US,D,20060925,000000,45.96,46.81,45.87,46.4,142919,0
+ICUI.US,D,20060926,000000,46.7,46.7,46.09,46.23,129324,0
+ICUI.US,D,20060927,000000,46.25,46.52,46.07,46.25,47452,0
+ICUI.US,D,20060928,000000,46.26,46.76,45.75,46.18,69875,0
+ICUI.US,D,20060929,000000,46.32,46.39,45.39,45.48,113283,0
+ICUI.US,D,20061002,000000,45.31,46.12,45.31,45.75,165882,0
+ICUI.US,D,20061003,000000,45.65,46.05,45.28,45.46,124723,0
+ICUI.US,D,20061004,000000,45.35,45.85,45.04,45.8,96868,0
+ICUI.US,D,20061005,000000,45.93,46.53,45.69,46.52,115607,0
+ICUI.US,D,20061006,000000,46.55,47,46.4,46.7,67100,0
+ICUI.US,D,20061009,000000,46.64,46.99,46.56,46.98,56103,0
+ICUI.US,D,20061010,000000,47,47.57,46.44,47.47,100150,0
+ICUI.US,D,20061011,000000,47.48,47.88,46.96,47.54,124576,0
+ICUI.US,D,20061012,000000,47.77,48.51,47.68,47.95,141778,0
+ICUI.US,D,20061013,000000,47.85,48.34,47.6,47.79,145929,0
+ICUI.US,D,20061016,000000,47.98,48.11,47.7,47.83,155771,0
+ICUI.US,D,20061017,000000,47.52,47.66,46.6,46.76,86709,0
+ICUI.US,D,20061018,000000,46.61,47.15,46.61,46.87,206442,0
+ICUI.US,D,20061019,000000,46.4,47.09,44.72,45.09,557703,0
+ICUI.US,D,20061020,000000,45.27,45.3,44.25,45.19,156884,0
+ICUI.US,D,20061023,000000,45.24,45.46,44.27,45.13,105490,0
+ICUI.US,D,20061024,000000,45.36,45.43,44.55,44.95,148757,0
+ICUI.US,D,20061025,000000,44.84,45.01,42.83,43.18,142172,0
+ICUI.US,D,20061026,000000,43.35,43.56,42.65,43.5,126394,0
+ICUI.US,D,20061027,000000,43.35,43.5,43.14,43.22,112916,0
+ICUI.US,D,20061030,000000,43.05,43.22,42.35,43.17,106968,0
+ICUI.US,D,20061031,000000,43.33,43.48,42.07,42.25,143460,0
+ICUI.US,D,20061101,000000,42.23,43.07,41.5,41.51,161427,0
+ICUI.US,D,20061102,000000,41.5,42.38,41.5,41.81,121243,0
+ICUI.US,D,20061103,000000,41.98,42.25,41.66,41.82,107649,0
+ICUI.US,D,20061106,000000,41.86,42,41.33,41.37,135199,0
+ICUI.US,D,20061107,000000,41.32,42.32,41.32,41.72,92546,0
+ICUI.US,D,20061108,000000,41.54,41.96,41.19,41.6,87947,0
+ICUI.US,D,20061109,000000,41.64,41.64,41.28,41.33,113364,0
+ICUI.US,D,20061110,000000,41.4,42.2,41.2,41.84,60476,0
+ICUI.US,D,20061113,000000,41.88,42.09,41.38,41.83,114484,0
+ICUI.US,D,20061114,000000,41.74,42.42,41.49,42.26,108179,0
+ICUI.US,D,20061115,000000,42.38,42.51,42.04,42.47,97791,0
+ICUI.US,D,20061116,000000,42.54,42.6,42.04,42.29,50226,0
+ICUI.US,D,20061117,000000,42.46,43.43,42.25,43.26,151820,0
+ICUI.US,D,20061120,000000,43.07,43.59,42.5,43.12,232823,0
+ICUI.US,D,20061121,000000,43.08,43.08,41.98,42.27,179949,0
+ICUI.US,D,20061122,000000,42.4,42.4,41.58,41.69,66704,0
+ICUI.US,D,20061124,000000,41.51,41.85,41.4,41.43,22409,0
+ICUI.US,D,20061127,000000,41.4,41.65,40.37,40.45,164406,0
+ICUI.US,D,20061128,000000,40.43,40.66,40.13,40.36,117526,0
+ICUI.US,D,20061129,000000,40.51,40.93,39.88,40.44,118824,0
+ICUI.US,D,20061130,000000,40.38,40.61,39.95,40.41,131830,0
+ICUI.US,D,20061201,000000,40.31,40.36,39.89,40.33,104268,0
+ICUI.US,D,20061204,000000,40.45,40.81,40.28,40.59,101603,0
+ICUI.US,D,20061205,000000,40.69,41.14,40.58,41.05,68642,0
+ICUI.US,D,20061206,000000,40.86,40.9,40.29,40.9,68872,0
+ICUI.US,D,20061207,000000,41,41.05,40.62,40.94,53875,0
+ICUI.US,D,20061208,000000,40.78,41.32,40.67,41.05,78223,0
+ICUI.US,D,20061211,000000,40.8,41,40.55,40.68,59837,0
+ICUI.US,D,20061212,000000,40.72,40.72,40.19,40.47,100371,0
+ICUI.US,D,20061213,000000,40.63,40.82,40.25,40.78,113542,0
+ICUI.US,D,20061214,000000,40.67,41.41,40.6,40.66,181323,0
+ICUI.US,D,20061215,000000,40.6,40.98,40.55,40.75,162617,0
+ICUI.US,D,20061218,000000,40.91,41.19,40.55,40.86,68447,0
+ICUI.US,D,20061219,000000,40.78,40.88,40.41,40.76,83008,0
+ICUI.US,D,20061220,000000,40.73,40.79,40.13,40.49,93660,0
+ICUI.US,D,20061221,000000,40.61,40.74,40.24,40.5,129092,0
+ICUI.US,D,20061222,000000,40.41,41.42,40.41,41.05,61917,0
+ICUI.US,D,20061226,000000,41.17,41.29,40.81,40.95,62826,0
+ICUI.US,D,20061227,000000,41.11,41.46,40.83,41.36,43549,0
+ICUI.US,D,20061228,000000,41.41,41.41,41,41.02,87730,0
+ICUI.US,D,20061229,000000,41.13,41.22,40.56,40.68,48366,0
+ICUI.US,D,20070103,000000,41.08,41.75,40.72,40.98,97208,0
+ICUI.US,D,20070104,000000,41.06,41.5,40.98,41.1,61255,0
+ICUI.US,D,20070105,000000,41,41.25,40.62,40.62,115010,0
+ICUI.US,D,20070108,000000,40.59,40.77,40.35,40.69,67599,0
+ICUI.US,D,20070109,000000,40.59,40.73,40.45,40.58,138815,0
+ICUI.US,D,20070110,000000,40.35,40.64,40.1,40.19,101134,0
+ICUI.US,D,20070111,000000,40.18,41.05,40.18,40.92,56952,0
+ICUI.US,D,20070112,000000,40.78,41,40.38,40.9,34505,0
+ICUI.US,D,20070116,000000,41.03,41.39,40.01,40.08,145067,0
+ICUI.US,D,20070117,000000,39.96,40.01,39.04,39.27,153619,0
+ICUI.US,D,20070118,000000,39.43,39.43,38.93,39.15,126417,0
+ICUI.US,D,20070119,000000,39.02,39.9,38.32,38.67,201444,0
+ICUI.US,D,20070122,000000,38.6,38.64,38.3,38.44,79840,0
+ICUI.US,D,20070123,000000,38.35,38.78,37.95,38.23,105044,0
+ICUI.US,D,20070124,000000,38.14,38.58,37.95,38.49,184230,0
+ICUI.US,D,20070125,000000,38.59,39.35,38.16,39.23,333374,0
+ICUI.US,D,20070126,000000,39.3,40.69,39.08,40.55,213329,0
+ICUI.US,D,20070129,000000,40.26,40.72,39.77,40.02,180548,0
+ICUI.US,D,20070130,000000,36.6,38.7,36.23,38.01,1339796,0
+ICUI.US,D,20070131,000000,38.25,39.68,38.15,39.45,524850,0
+ICUI.US,D,20070201,000000,39.45,40.15,39.45,39.85,222779,0
+ICUI.US,D,20070202,000000,39.92,40.85,39.92,40.46,209943,0
+ICUI.US,D,20070205,000000,40.3,40.72,40.3,40.54,168682,0
+ICUI.US,D,20070206,000000,40.6,41.2,40.5,41.15,209421,0
+ICUI.US,D,20070207,000000,41.21,41.46,41.15,41.24,225156,0
+ICUI.US,D,20070208,000000,41.16,41.42,41.02,41.32,85562,0
+ICUI.US,D,20070209,000000,41.41,41.41,41.2,41.3,73059,0
+ICUI.US,D,20070212,000000,41.28,41.28,40.77,40.88,131227,0
+ICUI.US,D,20070213,000000,40.8,40.91,40.65,40.82,143108,0
+ICUI.US,D,20070214,000000,40.95,41.26,40.77,40.97,76977,0
+ICUI.US,D,20070215,000000,40.85,41.06,40.36,40.9,78223,0
+ICUI.US,D,20070216,000000,40.9,40.94,40.56,40.74,70796,0
+ICUI.US,D,20070220,000000,40.59,41.34,40.27,41.16,71614,0
+ICUI.US,D,20070221,000000,40.98,40.98,40.27,40.44,84464,0
+ICUI.US,D,20070222,000000,40.35,40.37,39.94,39.97,134061,0
+ICUI.US,D,20070223,000000,39.82,41,39.8,40.89,96915,0
+ICUI.US,D,20070226,000000,40.81,40.84,40.07,40.29,66399,0
+ICUI.US,D,20070227,000000,40.23,40.33,39.52,39.8,101530,0
+ICUI.US,D,20070228,000000,39.78,40.06,39.03,39.06,173026,0
+ICUI.US,D,20070301,000000,38.88,39.29,38.26,38.76,134121,0
+ICUI.US,D,20070302,000000,38.52,39.32,38.35,39.06,100911,0
+ICUI.US,D,20070305,000000,38.88,39.04,38.41,38.68,92682,0
+ICUI.US,D,20070306,000000,38.94,39.77,38.68,39.5,99581,0
+ICUI.US,D,20070307,000000,39.35,39.75,38.94,39.2,137038,0
+ICUI.US,D,20070308,000000,39.36,39.76,39.08,39.21,55074,0
+ICUI.US,D,20070309,000000,39.44,39.48,39.01,39.17,55726,0
+ICUI.US,D,20070312,000000,39.29,39.94,39.04,39.59,71803,0
+ICUI.US,D,20070313,000000,39.52,39.63,39.13,39.4,146072,0
+ICUI.US,D,20070314,000000,39.27,39.83,39.15,39.72,134802,0
+ICUI.US,D,20070315,000000,39.63,40.66,39.63,40.57,75591,0
+ICUI.US,D,20070316,000000,40.56,40.67,39.11,39.42,343934,0
+ICUI.US,D,20070319,000000,39.4,40.08,39.3,39.74,63353,0
+ICUI.US,D,20070320,000000,39.58,39.96,39.52,39.89,55385,0
+ICUI.US,D,20070321,000000,39.98,40.89,39.65,40.76,46422,0
+ICUI.US,D,20070322,000000,40.81,40.97,39.61,39.89,95272,0
+ICUI.US,D,20070323,000000,39.78,39.91,38.32,39.57,242914,0
+ICUI.US,D,20070326,000000,39.5,40.15,39.49,39.69,152236,0
+ICUI.US,D,20070327,000000,39.57,39.73,39.29,39.5,33367,0
+ICUI.US,D,20070328,000000,39.36,39.36,38.84,39.03,156354,0
+ICUI.US,D,20070329,000000,39.19,39.45,38.84,39,187912,0
+ICUI.US,D,20070330,000000,39.01,39.51,38.93,39.2,226408,0
+ICUI.US,D,20070402,000000,39.2,39.78,39.2,39.57,87848,0
+ICUI.US,D,20070403,000000,39.65,40.49,39.65,40.37,171565,0
+ICUI.US,D,20070404,000000,40.44,40.44,39.94,40.17,204690,0
+ICUI.US,D,20070405,000000,40.08,41.38,40.03,41.22,157415,0
+ICUI.US,D,20070409,000000,41.37,41.44,41.15,41.23,157278,0
+ICUI.US,D,20070410,000000,41.31,42.1,41.11,41.81,62546,0
+ICUI.US,D,20070411,000000,42.02,42.02,40.95,41.77,142919,0
+ICUI.US,D,20070412,000000,41.6,42.01,41.37,41.94,187876,0
+ICUI.US,D,20070413,000000,42.04,42.07,41.62,42.02,115449,0
+ICUI.US,D,20070416,000000,42.05,42.9,42.05,42.82,110305,0
+ICUI.US,D,20070417,000000,42.97,42.97,42.26,42.48,106331,0
+ICUI.US,D,20070418,000000,42.32,42.53,41.88,41.93,138235,0
+ICUI.US,D,20070419,000000,42,45.02,41.87,44.6,350495,0
+ICUI.US,D,20070420,000000,44.84,44.84,43.9,44.2,114736,0
+ICUI.US,D,20070423,000000,43.85,44,43.59,43.98,82298,0
+ICUI.US,D,20070424,000000,44,44.27,43.34,43.87,88666,0
+ICUI.US,D,20070425,000000,43.82,44.45,43.8,43.89,92689,0
+ICUI.US,D,20070426,000000,43.91,44.13,43.51,43.83,64653,0
+ICUI.US,D,20070427,000000,43.69,43.77,43.24,43.39,95441,0
+ICUI.US,D,20070430,000000,43.3,43.31,41.75,41.75,141922,0
+ICUI.US,D,20070501,000000,41.66,42,41.23,41.95,113437,0
+ICUI.US,D,20070502,000000,42.06,42.95,41.82,42.73,78454,0
+ICUI.US,D,20070503,000000,42.65,42.77,42.12,42.25,73539,0
+ICUI.US,D,20070504,000000,42.26,42.4,41.95,42.38,63740,0
+ICUI.US,D,20070507,000000,42.43,43,42.37,42.5,67346,0
+ICUI.US,D,20070508,000000,42.31,42.31,41.32,41.74,50978,0
+ICUI.US,D,20070509,000000,41.5,41.86,41.44,41.6,38260,0
+ICUI.US,D,20070510,000000,41.47,41.47,40.24,40.33,132249,0
+ICUI.US,D,20070511,000000,40.58,41.61,40.39,41.02,61147,0
+ICUI.US,D,20070514,000000,40.93,41.66,40.93,41.37,57584,0
+ICUI.US,D,20070515,000000,41.25,41.74,40.9,40.97,51546,0
+ICUI.US,D,20070516,000000,41.02,41.51,40.74,41.49,32393,0
+ICUI.US,D,20070517,000000,41.34,41.34,40.15,40.34,47176,0
+ICUI.US,D,20070518,000000,40.31,40.31,39.79,40.08,82369,0
+ICUI.US,D,20070521,000000,39.87,40.57,39.83,40.35,44338,0
+ICUI.US,D,20070522,000000,40.48,40.91,39.99,40.85,61892,0
+ICUI.US,D,20070523,000000,40.94,41.1,40.29,40.33,42229,0
+ICUI.US,D,20070524,000000,40.3,40.51,39.91,40.07,37436,0
+ICUI.US,D,20070525,000000,40.03,40.21,39.98,40,45582,0
+ICUI.US,D,20070529,000000,40.07,40.37,40,40.18,47300,0
+ICUI.US,D,20070530,000000,39.99,40.38,39.99,40.07,57138,0
+ICUI.US,D,20070531,000000,40.31,40.31,40,40.15,55229,0
+ICUI.US,D,20070601,000000,40.2,41.28,40.2,41.19,164259,0
+ICUI.US,D,20070604,000000,41,41.15,40.26,41,89697,0
+ICUI.US,D,20070605,000000,40.71,40.73,39.98,40.28,46792,0
+ICUI.US,D,20070606,000000,40.01,40.37,39.98,40.21,57549,0
+ICUI.US,D,20070607,000000,42,44.28,41.12,41.74,262344,0
+ICUI.US,D,20070608,000000,41.61,43.57,41.52,43.12,148097,0
+ICUI.US,D,20070611,000000,43,43.1,42.55,42.68,129440,0
+ICUI.US,D,20070612,000000,42.45,42.66,42.25,42.25,141661,0
+ICUI.US,D,20070613,000000,42.31,42.8,42.07,42.27,77424,0
+ICUI.US,D,20070614,000000,42.38,42.9,42.2,42.6,146253,0
+ICUI.US,D,20070615,000000,43.22,43.51,42.85,43.09,118225,0
+ICUI.US,D,20070618,000000,43.26,43.54,42.24,42.38,106013,0
+ICUI.US,D,20070619,000000,42.19,42.68,42.14,42.49,146556,0
+ICUI.US,D,20070620,000000,42.62,42.85,42.4,42.69,116430,0
+ICUI.US,D,20070621,000000,42.65,43.12,42.45,42.65,94938,0
+ICUI.US,D,20070622,000000,42.65,42.93,42.41,42.8,342137,0
+ICUI.US,D,20070625,000000,42.62,43.59,42.37,42.69,102815,0
+ICUI.US,D,20070626,000000,42.83,43.18,42.59,42.61,105334,0
+ICUI.US,D,20070627,000000,42.41,44.22,42.41,43.83,81629,0
+ICUI.US,D,20070628,000000,43.64,44.25,43.49,43.67,90357,0
+ICUI.US,D,20070629,000000,43.84,43.87,42.73,42.94,88179,0
+ICUI.US,D,20070702,000000,43.16,43.26,42.82,43.25,47112,0
+ICUI.US,D,20070703,000000,43.25,43.37,42.85,43.15,29514,0
+ICUI.US,D,20070705,000000,43.15,43.39,42.82,43.32,55757,0
+ICUI.US,D,20070706,000000,43.22,43.49,43.02,43.22,32700,0
+ICUI.US,D,20070709,000000,43.16,43.3,42.94,43.13,89463,0
+ICUI.US,D,20070710,000000,42.96,43.19,42.44,42.73,84398,0
+ICUI.US,D,20070711,000000,43.11,43.14,42.75,42.9,58328,0
+ICUI.US,D,20070712,000000,43.17,43.6,42.78,43.34,39231,0
+ICUI.US,D,20070713,000000,43.35,43.35,42.07,42.92,64469,0
+ICUI.US,D,20070716,000000,42.74,43.53,42.38,42.78,52797,0
+ICUI.US,D,20070717,000000,42.78,42.96,42.11,42.15,53540,0
+ICUI.US,D,20070718,000000,41.91,42.82,40.42,40.88,188113,0
+ICUI.US,D,20070719,000000,38.27,38.6,35.82,36.21,813278,0
+ICUI.US,D,20070720,000000,36.1,36.8,35.8,35.9,365830,0
+ICUI.US,D,20070723,000000,35.94,35.94,34.69,34.9,175681,0
+ICUI.US,D,20070724,000000,34.71,35.17,34.41,34.5,169526,0
+ICUI.US,D,20070725,000000,34.69,34.75,34.3,34.46,203295,0
+ICUI.US,D,20070726,000000,34.26,34.26,33.2,33.51,378031,0
+ICUI.US,D,20070727,000000,33.46,33.71,32.68,33.42,376499,0
+ICUI.US,D,20070730,000000,33.42,33.93,33.06,33.19,162964,0
+ICUI.US,D,20070731,000000,33.38,33.67,32.11,33.24,313271,0
+ICUI.US,D,20070801,000000,33.14,33.3,31.96,32.77,160707,0
+ICUI.US,D,20070802,000000,32.83,33.34,32.41,32.68,195145,0
+ICUI.US,D,20070803,000000,32.6,33.54,32.19,32.66,217565,0
+ICUI.US,D,20070806,000000,32.75,33.77,32.48,33.68,231699,0
+ICUI.US,D,20070807,000000,33.65,34.07,32.53,33.99,198116,0
+ICUI.US,D,20070808,000000,34.22,36.3,34.18,35.52,253941,0
+ICUI.US,D,20070809,000000,35.07,36.93,34.53,36.74,139281,0
+ICUI.US,D,20070810,000000,36.21,38.45,36.14,37,167995,0
+ICUI.US,D,20070813,000000,36.99,37.75,35.26,35.44,137080,0
+ICUI.US,D,20070814,000000,35.44,35.99,35,35,71606,0
+ICUI.US,D,20070815,000000,34.85,37.5,34.65,36.36,160881,0
+ICUI.US,D,20070816,000000,36.18,38.63,36.07,38.28,221940,0
+ICUI.US,D,20070817,000000,39.51,40.85,38.85,38.96,258470,0
+ICUI.US,D,20070820,000000,39.12,39.42,38.29,38.57,173866,0
+ICUI.US,D,20070821,000000,38.7,38.85,38.06,38.49,125264,0
+ICUI.US,D,20070822,000000,38.86,39.14,38.43,38.95,110103,0
+ICUI.US,D,20070823,000000,39,39.57,37.44,37.7,181636,0
+ICUI.US,D,20070824,000000,37.7,38.23,37.31,38.23,82791,0
+ICUI.US,D,20070827,000000,38.08,38.63,37.4,37.44,88810,0
+ICUI.US,D,20070828,000000,37.33,37.93,37.29,37.52,121455,0
+ICUI.US,D,20070829,000000,37.81,37.98,37.49,37.85,109985,0
+ICUI.US,D,20070830,000000,37.46,38.43,37.08,37.75,62260,0
+ICUI.US,D,20070831,000000,38.15,38.98,37.17,37.81,103633,0
+ICUI.US,D,20070904,000000,37.72,39.1,37.5,38.65,103510,0
+ICUI.US,D,20070905,000000,38.45,38.45,37.61,37.92,94605,0
+ICUI.US,D,20070906,000000,37.95,38.46,37.87,38.25,51696,0
+ICUI.US,D,20070907,000000,37.79,38.38,37.34,37.5,91441,0
+ICUI.US,D,20070910,000000,37.66,37.89,36.81,37.6,107308,0
+ICUI.US,D,20070911,000000,37.63,38.18,37.63,38.18,60430,0
+ICUI.US,D,20070912,000000,38.11,38.34,37.61,38.01,57127,0
+ICUI.US,D,20070913,000000,38.1,38.87,37.57,37.62,88698,0
+ICUI.US,D,20070914,000000,37.32,38.11,37.32,38.06,148895,0
+ICUI.US,D,20070917,000000,37.93,38.95,37.93,38.29,136479,0
+ICUI.US,D,20070918,000000,38.42,39.72,38.28,39.45,105356,0
+ICUI.US,D,20070919,000000,39.6,39.93,39.16,39.52,90194,0
+ICUI.US,D,20070920,000000,39.49,39.75,39.3,39.36,107724,0
+ICUI.US,D,20070921,000000,39.66,39.79,39.31,39.47,213632,0
+ICUI.US,D,20070924,000000,39.47,39.61,38.68,39.11,73804,0
+ICUI.US,D,20070925,000000,38.94,39.25,38.79,38.97,39623,0
+ICUI.US,D,20070926,000000,39.08,39.57,38.81,38.9,35984,0
+ICUI.US,D,20070927,000000,39,39.47,38.97,39.14,76793,0
+ICUI.US,D,20070928,000000,39.1,39.69,38.75,38.75,177128,0
+ICUI.US,D,20071001,000000,38.74,39.5,38.58,39.4,132075,0
+ICUI.US,D,20071002,000000,39.42,39.49,38.57,38.82,99114,0
+ICUI.US,D,20071003,000000,38.65,39.55,38.1,38.15,134174,0
+ICUI.US,D,20071004,000000,38.25,38.72,38.11,38.25,70870,0
+ICUI.US,D,20071005,000000,38.58,38.97,38.17,38.94,63968,0
+ICUI.US,D,20071008,000000,38.87,39.34,38.63,38.69,54338,0
+ICUI.US,D,20071009,000000,38.72,38.92,38.34,38.44,124428,0
+ICUI.US,D,20071010,000000,38.29,38.78,38.25,38.75,84758,0
+ICUI.US,D,20071011,000000,38.86,40.96,38.34,38.36,134172,0
+ICUI.US,D,20071012,000000,38.35,38.94,38.16,38.24,39626,0
+ICUI.US,D,20071015,000000,38.19,38.71,37.97,37.98,101900,0
+ICUI.US,D,20071016,000000,37.91,38.25,37.67,37.74,122426,0
+ICUI.US,D,20071017,000000,38.12,38.35,37.39,37.47,131015,0
+ICUI.US,D,20071018,000000,37.58,37.79,37.36,37.6,132113,0
+ICUI.US,D,20071019,000000,37.81,40.44,37.81,38.4,391963,0
+ICUI.US,D,20071022,000000,38.07,38.83,37.54,38.64,194964,0
+ICUI.US,D,20071023,000000,38.91,38.91,38.08,38.6,116649,0
+ICUI.US,D,20071024,000000,38.39,38.8,38.39,38.65,71826,0
+ICUI.US,D,20071025,000000,38.62,39.01,38.61,38.63,93765,0
+ICUI.US,D,20071026,000000,39.02,39.47,38.6,39.22,125846,0
+ICUI.US,D,20071029,000000,39.35,39.79,39.32,39.79,144862,0
+ICUI.US,D,20071030,000000,39.53,40.38,39.4,39.98,69478,0
+ICUI.US,D,20071031,000000,40.06,40.32,39.92,40.1,101384,0
+ICUI.US,D,20071101,000000,39.66,39.9,38.44,38.54,139302,0
+ICUI.US,D,20071102,000000,38.91,38.91,37.9,38.34,102635,0
+ICUI.US,D,20071105,000000,37.97,38.84,37.86,38.33,69094,0
+ICUI.US,D,20071106,000000,38.39,38.83,37.86,38.8,57834,0
+ICUI.US,D,20071107,000000,38.37,38.86,38.08,38.18,53086,0
+ICUI.US,D,20071108,000000,38.44,38.44,37.6,38.18,92197,0
+ICUI.US,D,20071109,000000,37.72,38.92,37.72,38.32,55507,0
+ICUI.US,D,20071112,000000,38.36,38.92,37.76,37.79,68931,0
+ICUI.US,D,20071113,000000,38.07,39.25,37.91,39.25,74404,0
+ICUI.US,D,20071114,000000,39.32,39.32,38.45,38.58,38750,0
+ICUI.US,D,20071115,000000,38.39,39.05,37.7,37.91,47297,0
+ICUI.US,D,20071116,000000,37.95,38.82,37.61,38.78,80529,0
+ICUI.US,D,20071119,000000,38.45,38.54,37.28,37.81,68398,0
+ICUI.US,D,20071120,000000,37.68,38.13,35.73,37.16,107774,0
+ICUI.US,D,20071121,000000,37.02,37.58,36.8,37.01,37932,0
+ICUI.US,D,20071123,000000,37.23,37.32,36.71,37.27,20060,0
+ICUI.US,D,20071126,000000,37.24,37.24,36.62,36.92,101672,0
+ICUI.US,D,20071127,000000,37.27,37.41,36.62,36.89,46242,0
+ICUI.US,D,20071128,000000,37.22,37.65,37,37.57,75779,0
+ICUI.US,D,20071129,000000,37.45,37.53,36.82,36.99,57984,0
+ICUI.US,D,20071130,000000,37.44,37.83,36.53,37.12,83480,0
+ICUI.US,D,20071203,000000,37.04,37.53,36.08,36.3,121469,0
+ICUI.US,D,20071204,000000,36.04,36.35,35.7,36.3,74071,0
+ICUI.US,D,20071205,000000,36.72,37.19,36.58,37.06,60156,0
+ICUI.US,D,20071206,000000,36.93,38.03,36.38,37.9,101408,0
+ICUI.US,D,20071207,000000,37.87,38.28,37.28,38.25,49275,0
+ICUI.US,D,20071210,000000,38.2,38.46,37.89,38.39,41454,0
+ICUI.US,D,20071211,000000,38.5,38.63,36.9,37,79502,0
+ICUI.US,D,20071212,000000,37.8,38.45,37.38,38.01,70371,0
+ICUI.US,D,20071213,000000,37.69,38.52,37.44,38.32,51682,0
+ICUI.US,D,20071214,000000,37.92,38.58,37.63,38.42,65978,0
+ICUI.US,D,20071217,000000,38.26,38.73,37.36,37.43,79995,0
+ICUI.US,D,20071218,000000,37.8,37.91,36.97,37.63,85546,0
+ICUI.US,D,20071219,000000,37.47,37.79,37.11,37.42,73893,0
+ICUI.US,D,20071220,000000,37.75,37.91,36.32,37.12,102757,0
+ICUI.US,D,20071221,000000,37.57,37.67,36.95,37.54,217265,0
+ICUI.US,D,20071224,000000,37.61,37.75,36.77,37.36,38334,0
+ICUI.US,D,20071226,000000,37.13,37.45,36.87,37.35,54659,0
+ICUI.US,D,20071227,000000,37.37,37.46,36,36.24,61789,0
+ICUI.US,D,20071228,000000,36.58,36.93,35.66,35.96,68957,0
+ICUI.US,D,20071231,000000,35.74,36.24,35.32,36.01,95059,0
+ICUI.US,D,20080102,000000,35.88,36.47,35.42,36.44,144049,0
+ICUI.US,D,20080103,000000,36.44,36.56,35.39,35.39,174951,0
+ICUI.US,D,20080104,000000,35.23,36.09,35,35.19,101044,0
+ICUI.US,D,20080107,000000,35.29,36.05,35.11,35.69,66856,0
+ICUI.US,D,20080108,000000,35.79,36.27,35.01,35.01,56865,0
+ICUI.US,D,20080109,000000,35,35.87,35,35.86,68818,0
+ICUI.US,D,20080110,000000,35.51,37.29,35.5,37.25,101648,0
+ICUI.US,D,20080111,000000,37.03,37.63,36.88,36.88,64205,0
+ICUI.US,D,20080114,000000,37.2,37.47,36.95,37,53070,0
+ICUI.US,D,20080115,000000,36.57,38.08,36.16,37.21,89171,0
+ICUI.US,D,20080116,000000,37.04,37.78,37.04,37.43,139287,0
+ICUI.US,D,20080117,000000,37.61,37.75,37.38,37.4,80590,0
+ICUI.US,D,20080118,000000,37.38,37.91,35.95,36.1,186407,0
+ICUI.US,D,20080122,000000,35.06,37.74,35.06,36.26,134691,0
+ICUI.US,D,20080123,000000,35.34,37.06,35.14,36.92,126321,0
+ICUI.US,D,20080124,000000,37.06,37.79,35.69,35.69,105118,0
+ICUI.US,D,20080125,000000,36.13,36.26,35.31,35.97,75309,0
+ICUI.US,D,20080128,000000,35.97,37.82,35.88,37.41,152780,0
+ICUI.US,D,20080129,000000,33.67,33.67,30.45,31.47,1147859,0
+ICUI.US,D,20080130,000000,31.25,31.48,29.68,29.77,257607,0
+ICUI.US,D,20080131,000000,29.75,29.75,28.36,28.39,621184,0
+ICUI.US,D,20080201,000000,28.58,29.35,27.82,29.1,259939,0
+ICUI.US,D,20080204,000000,29,29.54,28.68,28.76,161157,0
+ICUI.US,D,20080205,000000,28.5,29.11,28.5,28.71,103994,0
+ICUI.US,D,20080206,000000,28.93,29.3,28.55,28.67,162480,0
+ICUI.US,D,20080207,000000,28.56,29.34,28.56,29.18,217048,0
+ICUI.US,D,20080208,000000,29.05,29.36,28.41,28.57,46273,0
+ICUI.US,D,20080211,000000,28.64,28.64,27.97,28.11,86070,0
+ICUI.US,D,20080212,000000,28.2,28.54,28.18,28.44,67280,0
+ICUI.US,D,20080213,000000,28.5,28.69,28.03,28.25,190869,0
+ICUI.US,D,20080214,000000,28.26,29.53,27.48,27.54,89548,0
+ICUI.US,D,20080215,000000,27.4,27.91,26.77,27.43,186107,0
+ICUI.US,D,20080219,000000,27.71,27.98,26.83,27.52,44799,0
+ICUI.US,D,20080220,000000,27.38,27.81,27,27.45,39056,0
+ICUI.US,D,20080221,000000,27.67,28.01,26.5,26.68,83328,0
+ICUI.US,D,20080222,000000,26.77,27.52,26.54,27.49,129745,0
+ICUI.US,D,20080225,000000,27.44,27.63,26.25,27.24,117391,0
+ICUI.US,D,20080226,000000,27.04,27.65,27.04,27.53,104223,0
+ICUI.US,D,20080227,000000,27.41,28.39,27.41,28.17,321017,0
+ICUI.US,D,20080228,000000,27.93,28.91,27.68,27.84,71851,0
+ICUI.US,D,20080229,000000,27.56,27.73,26.78,26.84,69295,0
+ICUI.US,D,20080303,000000,27.34,27.34,26.34,26.59,51902,0
+ICUI.US,D,20080304,000000,26.34,26.8,26.25,26.58,105881,0
+ICUI.US,D,20080305,000000,26.66,26.66,26.07,26.3,55801,0
+ICUI.US,D,20080306,000000,26.12,26.6,25.6,25.77,65978,0
+ICUI.US,D,20080307,000000,25.55,26.48,25.55,25.66,116969,0
+ICUI.US,D,20080310,000000,25.8,26.35,25.41,25.49,34842,0
+ICUI.US,D,20080311,000000,26.11,26.13,25.39,25.51,95274,0
+ICUI.US,D,20080312,000000,25.55,26,25.06,25.06,153394,0
+ICUI.US,D,20080313,000000,25.03,25.68,24.52,25.68,74571,0
+ICUI.US,D,20080314,000000,25.85,25.85,24.41,24.79,48300,0
+ICUI.US,D,20080317,000000,24.5,25.53,24.19,24.79,40253,0
+ICUI.US,D,20080318,000000,25.3,26.12,24.46,25.53,54205,0
+ICUI.US,D,20080319,000000,25.74,26.95,25.74,26.23,106959,0
+ICUI.US,D,20080320,000000,26.65,26.95,25.93,26.02,201776,0
+ICUI.US,D,20080324,000000,26.18,26.63,25.98,26.17,82836,0
+ICUI.US,D,20080325,000000,26.6,26.63,25.86,26.01,77664,0
+ICUI.US,D,20080326,000000,25.94,26.64,25.86,26.13,132450,0
+ICUI.US,D,20080327,000000,26.22,27.04,25.41,26.97,109793,0
+ICUI.US,D,20080328,000000,27.06,28.37,27.06,28.1,140067,0
+ICUI.US,D,20080331,000000,28.03,28.98,28.03,28.77,188831,0
+ICUI.US,D,20080401,000000,28.9,29.98,28.74,29.7,193187,0
+ICUI.US,D,20080402,000000,29.54,29.61,28.9,29.12,76776,0
+ICUI.US,D,20080403,000000,28.95,29.59,28.95,29.16,61034,0
+ICUI.US,D,20080404,000000,29.27,29.95,28.84,29.9,53599,0
+ICUI.US,D,20080407,000000,29.96,29.98,29.54,29.67,32482,0
+ICUI.US,D,20080408,000000,29.51,29.98,29.51,29.9,58645,0
+ICUI.US,D,20080409,000000,29.95,30,29.33,29.6,84392,0
+ICUI.US,D,20080410,000000,29.53,29.53,28.34,28.62,102635,0
+ICUI.US,D,20080411,000000,28.59,29.33,28.11,28.22,84015,0
+ICUI.US,D,20080414,000000,28.16,28.16,27.69,27.81,49007,0
+ICUI.US,D,20080415,000000,27.88,27.88,27.42,27.48,53733,0
+ICUI.US,D,20080416,000000,27.8,27.83,27.57,27.6,72022,0
+ICUI.US,D,20080417,000000,27.74,28.05,26.98,27.61,176415,0
+ICUI.US,D,20080418,000000,26.26,26.62,23.8,24.13,831968,0
+ICUI.US,D,20080421,000000,24.17,24.86,24.14,24.17,247035,0
+ICUI.US,D,20080422,000000,24.1,24.31,22.92,23.02,214417,0
+ICUI.US,D,20080423,000000,23.11,23.86,23.06,23.62,112630,0
+ICUI.US,D,20080424,000000,23.69,24.44,23.55,24.43,110555,0
+ICUI.US,D,20080425,000000,24.5,24.5,23.9,24.32,69338,0
+ICUI.US,D,20080428,000000,24.24,25.12,23.99,25.12,113283,0
+ICUI.US,D,20080429,000000,25.19,25.36,25,25.1,265528,0
+ICUI.US,D,20080430,000000,25.18,26.03,24.98,25.12,139135,0
+ICUI.US,D,20080501,000000,25.15,25.69,24.97,25.25,71610,0
+ICUI.US,D,20080502,000000,25.64,25.98,24.72,24.74,106432,0
+ICUI.US,D,20080505,000000,24.65,25.73,24.1,24.45,128116,0
+ICUI.US,D,20080506,000000,24.35,24.54,24.06,24.08,98889,0
+ICUI.US,D,20080507,000000,24.16,24.62,23.7,23.74,67196,0
+ICUI.US,D,20080508,000000,23.81,24.58,23.71,24.1,71224,0
+ICUI.US,D,20080509,000000,24.1,24.4,24.01,24.32,36943,0
+ICUI.US,D,20080512,000000,24.39,24.91,24.23,24.91,69849,0
+ICUI.US,D,20080513,000000,24.9,25.19,24.75,25.1,69349,0
+ICUI.US,D,20080514,000000,25.08,25.29,24.84,25.05,99912,0
+ICUI.US,D,20080515,000000,25.1,25.11,24.42,24.68,85178,0
+ICUI.US,D,20080516,000000,24.77,24.81,24,24.78,90380,0
+ICUI.US,D,20080519,000000,24.78,25.1,24.19,24.4,98185,0
+ICUI.US,D,20080520,000000,24.32,24.99,24.3,24.43,38036,0
+ICUI.US,D,20080521,000000,24.49,25.13,24.34,24.39,66409,0
+ICUI.US,D,20080522,000000,24.35,25.58,24.35,25.48,56029,0
+ICUI.US,D,20080523,000000,25.4,25.4,24.54,24.54,36854,0
+ICUI.US,D,20080527,000000,24.6,25.38,24.49,24.86,54825,0
+ICUI.US,D,20080528,000000,24.95,25.41,24.95,25.25,54323,0
+ICUI.US,D,20080529,000000,25.17,26.48,25.17,25.76,97477,0
+ICUI.US,D,20080530,000000,25.94,25.94,24.77,25.48,130279,0
+ICUI.US,D,20080602,000000,25.41,26.14,24.25,25.5,317572,0
+ICUI.US,D,20080603,000000,25.59,26.21,25.23,26.06,254048,0
+ICUI.US,D,20080604,000000,26.01,26.23,25.79,25.87,114616,0
+ICUI.US,D,20080605,000000,25.84,26.7,25.53,26.7,383993,0
+ICUI.US,D,20080606,000000,26.59,26.73,25.67,26.05,166941,0
+ICUI.US,D,20080609,000000,26,26.86,25.45,26,245344,0
+ICUI.US,D,20080610,000000,25.98,26.35,25.71,25.81,204300,0
+ICUI.US,D,20080611,000000,25.73,26.18,25.62,25.77,382661,0
+ICUI.US,D,20080612,000000,25.88,26.13,25.64,25.65,111369,0
+ICUI.US,D,20080613,000000,25.81,26.08,25.8,26,54366,0
+ICUI.US,D,20080616,000000,25.95,26.06,24.79,25.79,232740,0
+ICUI.US,D,20080617,000000,25.75,25.75,23.35,23.67,451083,0
+ICUI.US,D,20080618,000000,23.6,23.72,22.37,22.5,331021,0
+ICUI.US,D,20080619,000000,22.5,23.02,22.14,22.5,461407,0
+ICUI.US,D,20080620,000000,22.4,23.06,22.35,22.68,431309,0
+ICUI.US,D,20080623,000000,22.73,23.25,22.5,22.98,327556,0
+ICUI.US,D,20080624,000000,22.81,23.31,22.53,23.25,318596,0
+ICUI.US,D,20080625,000000,23.22,23.45,23.09,23.42,177394,0
+ICUI.US,D,20080626,000000,23.2,23.41,22.86,23.09,347402,0
+ICUI.US,D,20080627,000000,23,23.29,22.9,23.16,426561,0
+ICUI.US,D,20080630,000000,23.34,24.32,22.85,22.88,232294,0
+ICUI.US,D,20080701,000000,22.69,23.67,22.69,23.05,325487,0
+ICUI.US,D,20080702,000000,23.05,23.64,23,23.58,207266,0
+ICUI.US,D,20080703,000000,23.54,24.11,23.49,23.95,60414,0
+ICUI.US,D,20080707,000000,24.14,24.43,23.03,23.64,122944,0
+ICUI.US,D,20080708,000000,23.73,24.97,23.73,24.9,148342,0
+ICUI.US,D,20080709,000000,24.86,24.86,23.92,24.02,219197,0
+ICUI.US,D,20080710,000000,24.03,25.28,23.99,24.85,173814,0
+ICUI.US,D,20080711,000000,24.68,25.4,24.68,25.4,157497,0
+ICUI.US,D,20080714,000000,25.34,25.37,24.02,24.07,182935,0
+ICUI.US,D,20080715,000000,23.82,24.33,23.82,24.03,217034,0
+ICUI.US,D,20080716,000000,23.93,25.17,23.93,24.59,170385,0
+ICUI.US,D,20080717,000000,24.81,26.33,24.54,26.18,310629,0
+ICUI.US,D,20080718,000000,27.24,27.25,25.71,26.09,381193,0
+ICUI.US,D,20080721,000000,26.29,27.47,26.22,27.45,232993,0
+ICUI.US,D,20080722,000000,27.21,28.53,27.21,28.39,255065,0
+ICUI.US,D,20080723,000000,28.4,28.77,27.91,28.44,159935,0
+ICUI.US,D,20080724,000000,28.55,28.86,28.05,28.49,170517,0
+ICUI.US,D,20080725,000000,28.76,29.25,28.58,29.14,232462,0
+ICUI.US,D,20080728,000000,28.97,29.28,28.18,28.23,126778,0
+ICUI.US,D,20080729,000000,28.23,29.2,27.54,28.69,182823,0
+ICUI.US,D,20080730,000000,28.92,28.94,28.25,28.51,157542,0
+ICUI.US,D,20080731,000000,28.26,29.24,27.12,28.43,190455,0
+ICUI.US,D,20080801,000000,28.49,29.34,27.38,28.36,107130,0
+ICUI.US,D,20080804,000000,28.41,29.02,27.74,28.94,94984,0
+ICUI.US,D,20080805,000000,29.12,30.47,28.47,30.39,149352,0
+ICUI.US,D,20080806,000000,30.29,30.88,28.98,29.71,153224,0
+ICUI.US,D,20080807,000000,29.57,29.77,29.17,29.38,58601,0
+ICUI.US,D,20080808,000000,29.34,30.81,29.34,30.68,71413,0
+ICUI.US,D,20080811,000000,30.64,31.63,29.69,31.31,75887,0
+ICUI.US,D,20080812,000000,31.18,31.26,30.66,30.8,126433,0
+ICUI.US,D,20080813,000000,30.79,31.22,30.22,30.9,233146,0
+ICUI.US,D,20080814,000000,30.74,31.47,30.38,31.43,174218,0
+ICUI.US,D,20080815,000000,31.72,31.95,30.62,31.14,178246,0
+ICUI.US,D,20080818,000000,31.1,31.1,30.28,30.93,191133,0
+ICUI.US,D,20080819,000000,30.72,31.13,30.48,30.88,156538,0
+ICUI.US,D,20080820,000000,30.91,31.33,30.35,30.86,155216,0
+ICUI.US,D,20080821,000000,30.51,30.95,30.03,30.44,145759,0
+ICUI.US,D,20080822,000000,30.55,31.1,30.33,30.6,116483,0
+ICUI.US,D,20080825,000000,30.5,30.5,29.82,30.2,103773,0
+ICUI.US,D,20080826,000000,30.19,30.5,30.01,30.44,125384,0
+ICUI.US,D,20080827,000000,30.35,30.8,30.35,30.78,77679,0
+ICUI.US,D,20080828,000000,30.82,31.18,30.64,30.9,104037,0
+ICUI.US,D,20080829,000000,30.77,30.77,29.77,30.37,50131,0
+ICUI.US,D,20080902,000000,30.89,32,30.81,31.46,106813,0
+ICUI.US,D,20080903,000000,31.33,32.42,31.05,32.3,183093,0
+ICUI.US,D,20080904,000000,32.11,32.18,30.8,30.8,123241,0
+ICUI.US,D,20080905,000000,30.8,30.8,30.21,30.63,132891,0
+ICUI.US,D,20080908,000000,31.25,32.16,31.11,31.75,207735,0
+ICUI.US,D,20080909,000000,31.81,33.65,31.81,33.05,691532,0
+ICUI.US,D,20080910,000000,33.41,33.42,32.64,32.86,162684,0
+ICUI.US,D,20080911,000000,32.67,33.03,32.08,32.57,147210,0
+ICUI.US,D,20080912,000000,32.37,32.8,31.76,32,81233,0
+ICUI.US,D,20080915,000000,31.61,31.97,30.69,31.25,62419,0
+ICUI.US,D,20080916,000000,30.84,32.01,30.62,31.91,87155,0
+ICUI.US,D,20080917,000000,31.75,31.88,30.04,30.13,183441,0
+ICUI.US,D,20080918,000000,30.7,30.7,28.98,30.12,182214,0
+ICUI.US,D,20080919,000000,30.98,32.48,30.29,32.21,224173,0
+ICUI.US,D,20080922,000000,32.07,32.2,31.28,31.71,144436,0
+ICUI.US,D,20080923,000000,31.75,32.37,31.74,31.82,56960,0
+ICUI.US,D,20080924,000000,31.79,32.23,31.03,31.03,61580,0
+ICUI.US,D,20080925,000000,31.08,32.35,31.08,32.04,136972,0
+ICUI.US,D,20080926,000000,31.77,32.48,31.41,32.24,72637,0
+ICUI.US,D,20080929,000000,31.95,32.48,30.92,31.56,53577,0
+ICUI.US,D,20080930,000000,31.82,31.92,29.76,30.41,145081,0
+ICUI.US,D,20081001,000000,30.27,31.48,29.89,31.38,122745,0
+ICUI.US,D,20081002,000000,31.23,31.85,31,31.2,66965,0
+ICUI.US,D,20081003,000000,31.39,31.73,31.11,31.11,83939,0
+ICUI.US,D,20081006,000000,31.1,31.5,29.79,30.13,167934,0
+ICUI.US,D,20081007,000000,30.41,30.85,28.69,29,68830,0
+ICUI.US,D,20081008,000000,28.51,29.73,27.6,28.24,126114,0
+ICUI.US,D,20081009,000000,28.49,29.99,27.95,27.96,139190,0
+ICUI.US,D,20081010,000000,27.38,27.68,25.6,27.32,123653,0
+ICUI.US,D,20081013,000000,28.32,29.57,26.48,29.44,101034,0
+ICUI.US,D,20081014,000000,30,30,28.51,28.6,103687,0
+ICUI.US,D,20081015,000000,28.91,28.91,24.86,25.23,146611,0
+ICUI.US,D,20081016,000000,25.24,27.11,24.32,26.8,145333,0
+ICUI.US,D,20081017,000000,28.5,32.37,28.5,32.17,621258,0
+ICUI.US,D,20081020,000000,32.47,34.59,31.35,34.53,211233,0
+ICUI.US,D,20081021,000000,34.08,35.11,33.38,34.7,265493,0
+ICUI.US,D,20081022,000000,34.15,34.42,32.28,32.87,134411,0
+ICUI.US,D,20081023,000000,32.68,32.78,31.18,31.83,144223,0
+ICUI.US,D,20081024,000000,30.8,31.57,28.15,30.97,180611,0
+ICUI.US,D,20081027,000000,30.71,31.14,29.54,30.19,132051,0
+ICUI.US,D,20081028,000000,30.62,31.19,29.84,30.83,195811,0
+ICUI.US,D,20081029,000000,31.02,32.83,30.06,31.57,239854,0
+ICUI.US,D,20081030,000000,32.25,32.49,30.9,32,113909,0
+ICUI.US,D,20081031,000000,31.76,32.63,31.58,32.03,108655,0
+ICUI.US,D,20081103,000000,32.04,32.97,31.37,32.88,156993,0
+ICUI.US,D,20081104,000000,33.42,34.17,32.49,33.98,150571,0
+ICUI.US,D,20081105,000000,33.76,34.72,33.33,33.45,243582,0
+ICUI.US,D,20081106,000000,33.53,34.12,32.7,32.96,118562,0
+ICUI.US,D,20081107,000000,33.21,33.41,32.35,32.96,93838,0
+ICUI.US,D,20081110,000000,33.2,33.95,33.2,33.82,172291,0
+ICUI.US,D,20081111,000000,33.55,33.7,32.88,32.89,94992,0
+ICUI.US,D,20081112,000000,32.64,33.23,30.84,31.05,153610,0
+ICUI.US,D,20081113,000000,31.11,32.02,29.5,31.27,255054,0
+ICUI.US,D,20081114,000000,30.86,32,29.85,30.95,166335,0
+ICUI.US,D,20081117,000000,30.72,31.25,29.5,29.51,131600,0
+ICUI.US,D,20081118,000000,29.63,30.62,29.6,30.54,162419,0
+ICUI.US,D,20081119,000000,30.47,30.82,29.53,29.72,88894,0
+ICUI.US,D,20081120,000000,29.58,29.83,27.19,27.29,176475,0
+ICUI.US,D,20081121,000000,27.73,27.77,25.33,27.66,142485,0
+ICUI.US,D,20081124,000000,27.84,28.88,27.41,28.47,184260,0
+ICUI.US,D,20081125,000000,28.76,28.97,27.72,28.04,106316,0
+ICUI.US,D,20081126,000000,27.61,30.13,27.61,29.9,147603,0
+ICUI.US,D,20081128,000000,29.73,30.32,29.14,30.25,57448,0
+ICUI.US,D,20081201,000000,29.67,30.48,29.09,29.21,164687,0
+ICUI.US,D,20081202,000000,29.72,30.61,29.26,29.84,176720,0
+ICUI.US,D,20081203,000000,29.29,31.44,28.91,31.26,119194,0
+ICUI.US,D,20081204,000000,31.07,31.72,30.52,31.01,71617,0
+ICUI.US,D,20081205,000000,30.87,32.5,30.19,32.19,170699,0
+ICUI.US,D,20081208,000000,32.61,32.84,31.17,31.33,117401,0
+ICUI.US,D,20081209,000000,31.07,31.48,29.92,30.53,118931,0
+ICUI.US,D,20081210,000000,30.89,31.84,30.38,30.99,124985,0
+ICUI.US,D,20081211,000000,30.65,31.68,29.83,30.55,88008,0
+ICUI.US,D,20081212,000000,30.2,31.96,30.1,31.96,52892,0
+ICUI.US,D,20081215,000000,31.87,32.16,30.38,30.72,42365,0
+ICUI.US,D,20081216,000000,30.87,32.7,30.87,32.62,97301,0
+ICUI.US,D,20081217,000000,32.49,33.28,31.92,32,101984,0
+ICUI.US,D,20081218,000000,32.11,33.03,31.17,31.43,96789,0
+ICUI.US,D,20081219,000000,31.96,32.78,31.18,31.33,125298,0
+ICUI.US,D,20081222,000000,31.49,31.86,30.61,31.69,77770,0
+ICUI.US,D,20081223,000000,31.67,32.37,30.68,30.81,73331,0
+ICUI.US,D,20081224,000000,30.91,31.02,30.03,30.93,52053,0
+ICUI.US,D,20081226,000000,31.34,31.49,30.9,31.38,41380,0
+ICUI.US,D,20081229,000000,31.48,31.93,30.91,31.19,53679,0
+ICUI.US,D,20081230,000000,31.36,32.2,31.26,32.12,53323,0
+ICUI.US,D,20081231,000000,32.25,33.75,32.2,33.14,85376,0
+ICUI.US,D,20090102,000000,33.25,33.4,32.55,33.02,59210,0
+ICUI.US,D,20090105,000000,33.19,33.6,32.33,32.49,71433,0
+ICUI.US,D,20090106,000000,32.66,33.14,32.28,32.69,59603,0
+ICUI.US,D,20090107,000000,32.57,32.75,32.2,32.44,63541,0
+ICUI.US,D,20090108,000000,32.46,32.59,30.94,31.24,165870,0
+ICUI.US,D,20090109,000000,31.15,31.31,30.07,31.01,100365,0
+ICUI.US,D,20090112,000000,31.1,31.66,30.79,31.14,102950,0
+ICUI.US,D,20090113,000000,31.22,32.43,31.22,32.17,143124,0
+ICUI.US,D,20090114,000000,32,32.39,30.96,31.24,91907,0
+ICUI.US,D,20090115,000000,31.13,31.71,30.98,31.71,114851,0
+ICUI.US,D,20090116,000000,31.88,31.98,30,30.55,186788,0
+ICUI.US,D,20090120,000000,30.43,30.95,30.08,30.59,208512,0
+ICUI.US,D,20090121,000000,30.65,31.92,30.5,31.79,138272,0
+ICUI.US,D,20090122,000000,30.79,31.34,30.64,30.94,148906,0
+ICUI.US,D,20090123,000000,30.52,30.76,30.01,30.68,133045,0
+ICUI.US,D,20090126,000000,30.8,31.55,30.8,31.02,78496,0
+ICUI.US,D,20090127,000000,31.07,31.79,31,31.51,75567,0
+ICUI.US,D,20090128,000000,31.63,32.04,31.29,31.41,56351,0
+ICUI.US,D,20090129,000000,31.18,31.29,30.68,30.93,82704,0
+ICUI.US,D,20090130,000000,31.18,31.54,30.42,30.51,62970,0
+ICUI.US,D,20090202,000000,30.14,31.48,30.14,31.26,121315,0
+ICUI.US,D,20090203,000000,33.48,33.5,31.48,32.28,390610,0
+ICUI.US,D,20090204,000000,32.48,32.84,31.59,32.07,103177,0
+ICUI.US,D,20090205,000000,32.08,32.5,31.24,32.02,190206,0
+ICUI.US,D,20090206,000000,32,32.54,31.9,32.3,152827,0
+ICUI.US,D,20090209,000000,32.25,32.86,31.98,32.66,183535,0
+ICUI.US,D,20090210,000000,32.63,33.07,32.16,32.6,227362,0
+ICUI.US,D,20090211,000000,32.81,33.41,32.32,33.4,256253,0
+ICUI.US,D,20090212,000000,33.1,34.9,33.1,34.7,237696,0
+ICUI.US,D,20090213,000000,34.62,34.99,33.68,34.2,217708,0
+ICUI.US,D,20090217,000000,33.8,34.11,33.14,33.56,137020,0
+ICUI.US,D,20090218,000000,33.61,34.67,33.44,34.23,187832,0
+ICUI.US,D,20090219,000000,34.6,35.85,34.14,35.82,266419,0
+ICUI.US,D,20090220,000000,35.47,36.39,35.22,35.35,224143,0
+ICUI.US,D,20090223,000000,35.44,35.87,33.09,33.17,212603,0
+ICUI.US,D,20090224,000000,33.16,33.99,32.67,33.72,279282,0
+ICUI.US,D,20090225,000000,33.48,34.72,33.22,34.33,275477,0
+ICUI.US,D,20090226,000000,34.63,34.78,32.99,33.09,154167,0
+ICUI.US,D,20090227,000000,32.66,32.66,31.28,31.53,255922,0
+ICUI.US,D,20090302,000000,31.41,31.53,30.08,30.15,354373,0
+ICUI.US,D,20090303,000000,30.21,30.52,28.96,29.35,317402,0
+ICUI.US,D,20090304,000000,29.54,29.79,28.95,29.42,159474,0
+ICUI.US,D,20090305,000000,29.4,29.47,27.98,28.19,342243,0
+ICUI.US,D,20090306,000000,28.32,28.48,27.92,28.41,88991,0
+ICUI.US,D,20090309,000000,28.14,28.35,26.65,26.81,162348,0
+ICUI.US,D,20090310,000000,27.1,27.25,26.18,27.1,124548,0
+ICUI.US,D,20090311,000000,27.13,27.7,26.65,27.31,160046,0
+ICUI.US,D,20090312,000000,27.14,28.72,26.97,28.53,104360,0
+ICUI.US,D,20090313,000000,28.64,29.87,28.59,29.62,128823,0
+ICUI.US,D,20090316,000000,29.71,29.77,29.5,29.65,189345,0
+ICUI.US,D,20090317,000000,29.55,29.86,29.11,29.86,114386,0
+ICUI.US,D,20090318,000000,29.86,31.16,29.44,30.84,114606,0
+ICUI.US,D,20090319,000000,30.82,30.82,29.46,29.92,134939,0
+ICUI.US,D,20090320,000000,30.15,30.32,29.34,29.34,143659,0
+ICUI.US,D,20090323,000000,29.75,30.88,29.53,30.88,54811,0
+ICUI.US,D,20090324,000000,30.53,30.95,30.3,30.33,64867,0
+ICUI.US,D,20090325,000000,30.4,31.51,30.02,30.63,58769,0
+ICUI.US,D,20090326,000000,30.85,32.02,30.58,32.02,121013,0
+ICUI.US,D,20090327,000000,31.6,32.41,31.51,31.63,101717,0
+ICUI.US,D,20090330,000000,31.44,32.22,31.02,31.85,159242,0
+ICUI.US,D,20090331,000000,32.2,32.9,31.86,32.12,202344,0
+ICUI.US,D,20090401,000000,31.84,32.3,31.31,32.23,89034,0
+ICUI.US,D,20090402,000000,32.69,33.48,32.29,33,174372,0
+ICUI.US,D,20090403,000000,32.85,33.21,31.25,31.58,84487,0
+ICUI.US,D,20090406,000000,31.27,31.69,31.14,31.2,86634,0
+ICUI.US,D,20090407,000000,30.82,31.29,30.72,30.89,114749,0
+ICUI.US,D,20090408,000000,31.13,31.78,30.57,31.7,46091,0
+ICUI.US,D,20090409,000000,32.05,32.61,31.47,31.96,83736,0
+ICUI.US,D,20090413,000000,31.24,32.4,31.24,32.28,84474,0
+ICUI.US,D,20090414,000000,31.91,32.15,30.86,31.84,71909,0
+ICUI.US,D,20090415,000000,31.79,32.44,31.12,31.79,114398,0
+ICUI.US,D,20090416,000000,31.96,32.59,31.69,31.83,108962,0
+ICUI.US,D,20090417,000000,34.47,35.18,33.48,34.99,827731,0
+ICUI.US,D,20090420,000000,34.42,36.31,34.28,34.48,307330,0
+ICUI.US,D,20090421,000000,34.22,35.4,33.92,35.3,217851,0
+ICUI.US,D,20090422,000000,35,36.1,34.86,35.58,154712,0
+ICUI.US,D,20090423,000000,35.5,35.72,33.55,33.87,208736,0
+ICUI.US,D,20090424,000000,33.98,34.74,33.9,34.18,101884,0
+ICUI.US,D,20090427,000000,33.64,34.68,33.5,34.35,142727,0
+ICUI.US,D,20090428,000000,34.38,36.19,34.38,35.75,239402,0
+ICUI.US,D,20090429,000000,36.01,37.52,35.77,37.26,254187,0
+ICUI.US,D,20090430,000000,37.7,37.81,37.34,37.6,253143,0
+ICUI.US,D,20090501,000000,37.56,37.56,35.96,36.5,173429,0
+ICUI.US,D,20090504,000000,36.84,37.34,36,36.63,123964,0
+ICUI.US,D,20090505,000000,36.55,36.59,35.96,36.4,113761,0
+ICUI.US,D,20090506,000000,36.77,36.8,35.36,35.68,149490,0
+ICUI.US,D,20090507,000000,35.85,36.32,35.1,35.88,92372,0
+ICUI.US,D,20090508,000000,36.11,37.57,36.05,37.12,201173,0
+ICUI.US,D,20090511,000000,36.74,36.94,36.05,36.19,70351,0
+ICUI.US,D,20090512,000000,36.44,37.73,36.12,37.59,137176,0
+ICUI.US,D,20090513,000000,37.25,37.92,37.25,37.56,176439,0
+ICUI.US,D,20090514,000000,37.57,37.68,36.73,36.77,190528,0
+ICUI.US,D,20090515,000000,36.75,36.83,35.94,36.11,127504,0
+ICUI.US,D,20090518,000000,36.16,36.95,35.47,36.88,125917,0
+ICUI.US,D,20090519,000000,36.65,36.73,36.11,36.48,106476,0
+ICUI.US,D,20090520,000000,36.79,37.01,36.02,36.05,94037,0
+ICUI.US,D,20090521,000000,36.01,36.38,35.04,35.39,72713,0
+ICUI.US,D,20090522,000000,35.53,35.83,34.95,35.22,88871,0
+ICUI.US,D,20090526,000000,34.96,36.35,34.96,36.1,137365,0
+ICUI.US,D,20090527,000000,36.03,36.03,35.43,35.6,45664,0
+ICUI.US,D,20090528,000000,35.7,35.76,35.2,35.47,42574,0
+ICUI.US,D,20090529,000000,35.54,36.21,35.02,36.16,217678,0
+ICUI.US,D,20090601,000000,36.24,37.32,35.83,36.99,434919,0
+ICUI.US,D,20090602,000000,37.05,38.17,36.9,37.89,447155,0
+ICUI.US,D,20090603,000000,37.78,38.32,37.45,38.15,173728,0
+ICUI.US,D,20090604,000000,38.42,39.31,37.8,39.16,162091,0
+ICUI.US,D,20090605,000000,39.23,39.29,38.34,38.88,193137,0
+ICUI.US,D,20090608,000000,39.27,39.74,38.81,39.5,254447,0
+ICUI.US,D,20090609,000000,39.99,40.04,39.61,40,213421,0
+ICUI.US,D,20090610,000000,40.16,40.4,39.86,40.3,329316,0
+ICUI.US,D,20090611,000000,40.49,41.87,40.49,41.54,170010,0
+ICUI.US,D,20090612,000000,41.93,42.18,41.46,41.87,182103,0
+ICUI.US,D,20090615,000000,41.88,42.16,41.59,41.89,186838,0
+ICUI.US,D,20090616,000000,41.63,42.13,41.51,41.61,159127,0
+ICUI.US,D,20090617,000000,41.48,41.88,41,41.52,250218,0
+ICUI.US,D,20090618,000000,41.52,42.31,41.38,41.87,213654,0
+ICUI.US,D,20090619,000000,42.43,42.77,41.56,41.64,356072,0
+ICUI.US,D,20090622,000000,41.86,41.9,40.52,40.66,130304,0
+ICUI.US,D,20090623,000000,40.71,41,39.77,40.19,159393,0
+ICUI.US,D,20090624,000000,40.56,40.65,39.03,39.39,260943,0
+ICUI.US,D,20090625,000000,39.34,40.47,38.74,40.12,119112,0
+ICUI.US,D,20090626,000000,39.83,40.88,39.29,40.6,445540,0
+ICUI.US,D,20090629,000000,40.6,41.32,40.5,41.11,114817,0
+ICUI.US,D,20090630,000000,41.32,41.39,40.55,41.15,121130,0
+ICUI.US,D,20090701,000000,41.25,41.54,40.65,41.43,155575,0
+ICUI.US,D,20090702,000000,41.15,41.49,41.06,41.16,106375,0
+ICUI.US,D,20090706,000000,40.92,41.25,40.38,40.73,96047,0
+ICUI.US,D,20090707,000000,40.62,41.96,40.5,41.1,120566,0
+ICUI.US,D,20090708,000000,41.28,41.49,40.56,41.06,75402,0
+ICUI.US,D,20090709,000000,41,43.74,40.91,43.05,423338,0
+ICUI.US,D,20090710,000000,43.05,43.49,42.35,43.07,168895,0
+ICUI.US,D,20090713,000000,42.86,43.1,42.22,43.1,141629,0
+ICUI.US,D,20090714,000000,43.1,43.1,42.48,42.59,101952,0
+ICUI.US,D,20090715,000000,43.1,43.1,42.38,42.73,146142,0
+ICUI.US,D,20090716,000000,42.88,43.49,42.73,43.2,146009,0
+ICUI.US,D,20090717,000000,43.31,43.91,42.75,43.29,113777,0
+ICUI.US,D,20090720,000000,43.58,44.06,42.82,43.95,207242,0
+ICUI.US,D,20090721,000000,43.81,43.81,40.43,40.54,519309,0
+ICUI.US,D,20090722,000000,40.35,40.76,38.06,38.85,442738,0
+ICUI.US,D,20090723,000000,38.71,40.21,38.56,39.22,367373,0
+ICUI.US,D,20090724,000000,39.16,39.7,39.01,39.59,241302,0
+ICUI.US,D,20090727,000000,39.4,39.4,38.75,38.98,247399,0
+ICUI.US,D,20090728,000000,38.75,39.39,38.62,39.35,200134,0
+ICUI.US,D,20090729,000000,39.28,40.35,39.23,40.07,210637,0
+ICUI.US,D,20090730,000000,40.55,40.61,39.39,39.56,379582,0
+ICUI.US,D,20090731,000000,39.56,39.85,38.78,38.93,278415,0
+ICUI.US,D,20090803,000000,39.01,39.5,38.8,39.04,339969,0
+ICUI.US,D,20090804,000000,38.96,39.31,38.41,38.75,154670,0
+ICUI.US,D,20090805,000000,38.88,38.94,37.37,37.44,201535,0
+ICUI.US,D,20090806,000000,37.18,37.18,35.96,36.47,205969,0
+ICUI.US,D,20090807,000000,36.72,37.03,36.55,36.69,76702,0
+ICUI.US,D,20090810,000000,36.39,36.92,36.3,36.67,57160,0
+ICUI.US,D,20090811,000000,36.64,36.8,36.08,36.16,106612,0
+ICUI.US,D,20090812,000000,36.16,36.81,36,36.44,62688,0
+ICUI.US,D,20090813,000000,36.48,36.52,35.9,36.32,43589,0
+ICUI.US,D,20090814,000000,36.18,36.54,35.76,36.17,123169,0
+ICUI.US,D,20090817,000000,35.7,36.28,35.52,36.01,81597,0
+ICUI.US,D,20090818,000000,35.99,36.35,35.76,36.23,58975,0
+ICUI.US,D,20090819,000000,36.08,37.49,36.08,37.42,109124,0
+ICUI.US,D,20090820,000000,37.27,37.95,37.18,37.72,155647,0
+ICUI.US,D,20090821,000000,38.08,38.36,37.64,38.04,187903,0
+ICUI.US,D,20090824,000000,38.15,38.44,37.97,38.11,97661,0
+ICUI.US,D,20090825,000000,38.13,38.39,38,38.03,94562,0
+ICUI.US,D,20090826,000000,37.98,38.46,37.98,38.31,48625,0
+ICUI.US,D,20090827,000000,38.3,38.34,38.01,38.2,59647,0
+ICUI.US,D,20090828,000000,38.32,38.43,37.65,37.76,40479,0
+ICUI.US,D,20090831,000000,37.63,37.9,37.09,37.19,72163,0
+ICUI.US,D,20090901,000000,37.34,38.05,36.91,37.35,75109,0
+ICUI.US,D,20090902,000000,37.39,38,37.33,37.64,99251,0
+ICUI.US,D,20090903,000000,37.65,37.65,36.74,37.51,29983,0
+ICUI.US,D,20090904,000000,37.34,37.62,36.99,37.14,58199,0
+ICUI.US,D,20090908,000000,37.24,37.34,36.75,36.9,56997,0
+ICUI.US,D,20090909,000000,37,37.27,36.99,37.06,62690,0
+ICUI.US,D,20090910,000000,37.14,37.14,36.57,36.75,80071,0
+ICUI.US,D,20090911,000000,36.67,36.87,36.48,36.49,66073,0
+ICUI.US,D,20090914,000000,36.2,36.5,35.86,35.89,130413,0
+ICUI.US,D,20090915,000000,35.89,36.01,35.4,35.73,91647,0
+ICUI.US,D,20090916,000000,36.11,37.02,35.75,36.96,127530,0
+ICUI.US,D,20090917,000000,36.87,37.54,36.87,37.19,96712,0
+ICUI.US,D,20090918,000000,37.34,37.92,37.21,37.53,140439,0
+ICUI.US,D,20090921,000000,37.27,37.95,37.04,37.62,34104,0
+ICUI.US,D,20090922,000000,37.7,37.93,37.23,37.49,109841,0
+ICUI.US,D,20090923,000000,37.59,37.65,37.1,37.3,75616,0
+ICUI.US,D,20090924,000000,37.22,37.7,36.69,36.84,59890,0
+ICUI.US,D,20090925,000000,36.66,37.02,36.49,36.61,50584,0
+ICUI.US,D,20090928,000000,36.78,37.43,36.72,36.92,56214,0
+ICUI.US,D,20090929,000000,36.84,37.32,36.8,37.19,111060,0
+ICUI.US,D,20090930,000000,37.32,37.32,36.38,36.86,56578,0
+ICUI.US,D,20091001,000000,36.72,36.72,36.1,36.23,106172,0
+ICUI.US,D,20091002,000000,36,36.54,35.75,36.05,47331,0
+ICUI.US,D,20091005,000000,36.08,36.2,35.77,36,88224,0
+ICUI.US,D,20091006,000000,36.04,36.74,35.95,36.44,90125,0
+ICUI.US,D,20091007,000000,36.11,36.55,36.11,36.21,22775,0
+ICUI.US,D,20091008,000000,36.21,36.29,35.96,35.98,104896,0
+ICUI.US,D,20091009,000000,35.96,36.11,35.51,36.05,102224,0
+ICUI.US,D,20091012,000000,36.34,36.72,35.81,36.2,98273,0
+ICUI.US,D,20091013,000000,36.01,36.25,35.75,35.99,61032,0
+ICUI.US,D,20091014,000000,36.18,36.32,35.77,35.96,85764,0
+ICUI.US,D,20091015,000000,35.77,36.31,35.63,35.94,134867,0
+ICUI.US,D,20091016,000000,35.7,36.21,35.52,35.78,88449,0
+ICUI.US,D,20091019,000000,35.82,36.05,35.6,35.79,167317,0
+ICUI.US,D,20091020,000000,38.78,39.02,37.16,37.86,550259,0
+ICUI.US,D,20091021,000000,37.61,38.19,37.31,37.36,222180,0
+ICUI.US,D,20091022,000000,37.28,37.39,36.89,37.18,96387,0
+ICUI.US,D,20091023,000000,37.13,37.34,36.81,37.06,90077,0
+ICUI.US,D,20091026,000000,36.97,37.48,36.3,36.6,78349,0
+ICUI.US,D,20091027,000000,36.51,36.8,35.83,35.9,67641,0
+ICUI.US,D,20091028,000000,35.77,36.32,35.19,35.25,104483,0
+ICUI.US,D,20091029,000000,35.26,35.63,34.93,35.33,88154,0
+ICUI.US,D,20091030,000000,35.34,35.47,34.94,35,94680,0
+ICUI.US,D,20091102,000000,35.04,35.24,34.05,34.14,118172,0
+ICUI.US,D,20091103,000000,34.07,34.85,34.06,34.83,395262,0
+ICUI.US,D,20091104,000000,34.82,36.24,34.66,35.73,156709,0
+ICUI.US,D,20091105,000000,35.85,36.88,35.85,36.72,72093,0
+ICUI.US,D,20091106,000000,36.51,37.29,36.36,37.29,63330,0
+ICUI.US,D,20091109,000000,37.44,37.75,37.23,37.26,54757,0
+ICUI.US,D,20091110,000000,37.06,37.72,37.06,37.29,41258,0
+ICUI.US,D,20091111,000000,37.45,37.91,36.94,36.97,67008,0
+ICUI.US,D,20091112,000000,36.88,36.95,35.33,35.4,90535,0
+ICUI.US,D,20091113,000000,35.59,35.59,34.77,35.09,61341,0
+ICUI.US,D,20091116,000000,35.39,36.14,34.75,35,128993,0
+ICUI.US,D,20091117,000000,34.82,34.98,34.3,34.39,63600,0
+ICUI.US,D,20091118,000000,34.31,34.4,34.02,34.35,38472,0
+ICUI.US,D,20091119,000000,34.05,34.23,33.89,33.95,298305,0
+ICUI.US,D,20091120,000000,33.89,34.03,33.32,33.58,133800,0
+ICUI.US,D,20091123,000000,33.6,34.08,33.51,33.61,90435,0
+ICUI.US,D,20091124,000000,33.6,33.84,33.5,33.63,154127,0
+ICUI.US,D,20091125,000000,33.63,34.18,33.63,33.95,80930,0
+ICUI.US,D,20091127,000000,33.46,33.81,33.43,33.43,81126,0
+ICUI.US,D,20091130,000000,33.29,33.29,32.51,33,144006,0
+ICUI.US,D,20091201,000000,33,33.29,32.75,32.85,144370,0
+ICUI.US,D,20091202,000000,32.81,33.77,32.51,33.57,167784,0
+ICUI.US,D,20091203,000000,33.76,34.57,33.76,34.1,190316,0
+ICUI.US,D,20091204,000000,34.7,35.38,33.84,35.02,182295,0
+ICUI.US,D,20091207,000000,35.05,36,35.01,35.14,164384,0
+ICUI.US,D,20091208,000000,34.94,35.33,34.8,35.02,136455,0
+ICUI.US,D,20091209,000000,35.02,35.06,34.25,34.52,118452,0
+ICUI.US,D,20091210,000000,34.5,34.92,34.06,34.57,146067,0
+ICUI.US,D,20091211,000000,34.77,35.57,34.77,35.4,74831,0
+ICUI.US,D,20091214,000000,35.45,35.84,35.17,35.62,83142,0
+ICUI.US,D,20091215,000000,35.52,36.22,35.5,35.75,55257,0
+ICUI.US,D,20091216,000000,36.02,36.02,35.36,35.8,60764,0
+ICUI.US,D,20091217,000000,35.74,36,34.89,35.43,185299,0
+ICUI.US,D,20091218,000000,35.76,36.2,35.52,35.74,307041,0
+ICUI.US,D,20091221,000000,35.77,35.93,35.53,35.7,82422,0
+ICUI.US,D,20091222,000000,35.82,35.82,35.24,35.63,80566,0
+ICUI.US,D,20091223,000000,35.7,35.92,35.12,35.37,69020,0
+ICUI.US,D,20091224,000000,35.35,35.4,34.84,35.19,18436,0
+ICUI.US,D,20091228,000000,35.17,35.38,34.88,35.29,119854,0
+ICUI.US,D,20091229,000000,35.27,36.25,34.87,36.16,85064,0
+ICUI.US,D,20091230,000000,36.15,36.64,35.97,36.64,62527,0
+ICUI.US,D,20091231,000000,36.52,37.04,36.25,36.44,75943,0
+ICUI.US,D,20100104,000000,36.61,37.3,36.48,36.73,55177,0
+ICUI.US,D,20100105,000000,36.61,36.92,36.26,36.38,77525,0
+ICUI.US,D,20100106,000000,36.42,36.84,36.3,36.5,124726,0
+ICUI.US,D,20100107,000000,36.59,36.73,36.18,36.66,65125,0
+ICUI.US,D,20100108,000000,36.68,37.22,36.56,37.09,100453,0
+ICUI.US,D,20100111,000000,37.11,37.42,37.09,37.31,63347,0
+ICUI.US,D,20100112,000000,37.22,37.55,36.86,36.94,61647,0
+ICUI.US,D,20100113,000000,37.06,37.1,36.71,36.97,108314,0
+ICUI.US,D,20100114,000000,36.88,37.3,36.88,37.1,68168,0
+ICUI.US,D,20100115,000000,37.25,37.25,36.58,36.97,92303,0
+ICUI.US,D,20100119,000000,37.08,37.53,36.95,37.05,133626,0
+ICUI.US,D,20100120,000000,36.79,37.1,36.61,36.85,76411,0
+ICUI.US,D,20100121,000000,37,37.19,36.17,36.27,175953,0
+ICUI.US,D,20100122,000000,36.17,36.55,36.17,36.41,267223,0
+ICUI.US,D,20100125,000000,36.51,36.88,35.7,35.8,67448,0
+ICUI.US,D,20100126,000000,35.61,35.63,35,35.11,62763,0
+ICUI.US,D,20100127,000000,34.99,35.6,34.99,35.37,55224,0
+ICUI.US,D,20100128,000000,35.4,35.51,34.57,34.65,68136,0
+ICUI.US,D,20100129,000000,34.93,35.22,34.17,34.78,360703,0
+ICUI.US,D,20100201,000000,35,35.48,34.24,34.39,128532,0
+ICUI.US,D,20100202,000000,32.2,33.21,32,32.6,769268,0
+ICUI.US,D,20100203,000000,32.4,32.81,32.32,32.4,227262,0
+ICUI.US,D,20100204,000000,32.4,32.53,31.88,32.31,244058,0
+ICUI.US,D,20100205,000000,32.37,33.06,32.1,33.04,247287,0
+ICUI.US,D,20100208,000000,33.12,33.65,33.12,33.35,157585,0
+ICUI.US,D,20100209,000000,33.51,34.78,33.41,34.56,258731,0
+ICUI.US,D,20100210,000000,34.58,34.85,34.01,34.11,161346,0
+ICUI.US,D,20100211,000000,33.94,34.46,33.9,34.05,162469,0
+ICUI.US,D,20100212,000000,33.81,34.52,33.81,34.5,61791,0
+ICUI.US,D,20100216,000000,34.4,34.53,34.12,34.5,112352,0
+ICUI.US,D,20100217,000000,34.45,34.5,33.98,34.13,89234,0
+ICUI.US,D,20100218,000000,34.01,35.35,33.59,35.3,252689,0
+ICUI.US,D,20100219,000000,35.3,35.42,34.77,34.8,76942,0
+ICUI.US,D,20100222,000000,34.73,35.09,34.47,34.96,30927,0
+ICUI.US,D,20100223,000000,34.85,35.36,34.85,35.32,71037,0
+ICUI.US,D,20100224,000000,35.15,35.59,35.15,35.39,26280,0
+ICUI.US,D,20100225,000000,35.26,35.26,34.43,34.73,76462,0
+ICUI.US,D,20100226,000000,34.78,34.78,34.29,34.37,142313,0
+ICUI.US,D,20100301,000000,34.5,34.9,34.47,34.8,173092,0
+ICUI.US,D,20100302,000000,34.93,35.54,34.85,35.11,99236,0
+ICUI.US,D,20100303,000000,35.25,35.49,35.04,35.08,88048,0
+ICUI.US,D,20100304,000000,35.03,35.46,34.95,34.98,112187,0
+ICUI.US,D,20100305,000000,35,35.3,35,35.19,182590,0
+ICUI.US,D,20100308,000000,35.11,35.18,34.89,34.95,87710,0
+ICUI.US,D,20100309,000000,34.83,35.08,34.83,35.08,141541,0
+ICUI.US,D,20100310,000000,35.1,35.97,34.75,35.55,113204,0
+ICUI.US,D,20100311,000000,35.33,35.46,35.1,35.2,81839,0
+ICUI.US,D,20100312,000000,35.05,35.3,34.8,35.3,133160,0
+ICUI.US,D,20100315,000000,35.29,35.68,35.09,35.39,45698,0
+ICUI.US,D,20100316,000000,35.44,35.62,35.11,35.55,37654,0
+ICUI.US,D,20100317,000000,35.49,36,35.49,35.84,41831,0
+ICUI.US,D,20100318,000000,35.8,36.28,35.67,36.05,29814,0
+ICUI.US,D,20100319,000000,36.22,36.28,35.64,36.02,135696,0
+ICUI.US,D,20100322,000000,35.92,36.76,35.88,36.35,29483,0
+ICUI.US,D,20100323,000000,36.3,36.38,35.41,36.14,57715,0
+ICUI.US,D,20100324,000000,36.15,36.15,35.44,35.5,44311,0
+ICUI.US,D,20100325,000000,35.59,35.64,35.15,35.2,39481,0
+ICUI.US,D,20100326,000000,35.27,35.32,34.92,34.96,68133,0
+ICUI.US,D,20100329,000000,35.11,35.16,34.76,34.89,38767,0
+ICUI.US,D,20100330,000000,34.85,34.97,34.53,34.84,117864,0
+ICUI.US,D,20100331,000000,34.67,34.75,34.4,34.45,112320,0
+ICUI.US,D,20100401,000000,34.45,34.58,34.32,34.5,185757,0
+ICUI.US,D,20100405,000000,34.56,34.65,34.34,34.6,123842,0
+ICUI.US,D,20100406,000000,34.6,35.01,34.6,34.97,71774,0
+ICUI.US,D,20100407,000000,34.99,35.34,34.88,35.06,138572,0
+ICUI.US,D,20100408,000000,35.11,35.18,34.62,34.75,57940,0
+ICUI.US,D,20100409,000000,34.64,34.84,34.54,34.77,112817,0
+ICUI.US,D,20100412,000000,34.7,35.14,34.65,35.07,70002,0
+ICUI.US,D,20100413,000000,34.88,35.29,34.82,35.19,146462,0
+ICUI.US,D,20100414,000000,35.18,36.25,35.18,36,115816,0
+ICUI.US,D,20100415,000000,36,36.08,35.53,35.55,66484,0
+ICUI.US,D,20100416,000000,35.97,35.99,35.29,35.47,138978,0
+ICUI.US,D,20100419,000000,35.5,35.5,34.98,35,119841,0
+ICUI.US,D,20100420,000000,33.34,33.58,32.95,33.49,709881,0
+ICUI.US,D,20100421,000000,33.41,33.55,33.02,33.52,246143,0
+ICUI.US,D,20100422,000000,33.6,34.28,33.14,34.22,146838,0
+ICUI.US,D,20100423,000000,34.33,34.81,34.15,34.8,143297,0
+ICUI.US,D,20100426,000000,34.8,35.12,34.6,34.91,119168,0
+ICUI.US,D,20100427,000000,34.77,35.09,34.72,34.72,61161,0
+ICUI.US,D,20100428,000000,34.74,35.37,34.61,35.19,68255,0
+ICUI.US,D,20100429,000000,35.32,35.8,35.13,35.78,59173,0
+ICUI.US,D,20100430,000000,35.66,35.91,35.55,35.61,91685,0
+ICUI.US,D,20100503,000000,35.59,35.89,35.1,35.56,63371,0
+ICUI.US,D,20100504,000000,35.2,35.64,34.76,35.28,99368,0
+ICUI.US,D,20100505,000000,35.02,35.48,34.94,35.27,57725,0
+ICUI.US,D,20100506,000000,35.06,35.91,33.73,35.08,83709,0
+ICUI.US,D,20100507,000000,34.91,35.04,33.55,33.69,136206,0
+ICUI.US,D,20100510,000000,34.48,34.84,33.76,34.48,62740,0
+ICUI.US,D,20100511,000000,34.23,34.41,34,34.25,118188,0
+ICUI.US,D,20100512,000000,34.25,34.31,34.08,34.25,145745,0
+ICUI.US,D,20100513,000000,34.12,34.35,34.09,34.3,111718,0
+ICUI.US,D,20100514,000000,34.15,34.3,33.25,33.51,118228,0
+ICUI.US,D,20100517,000000,31.44,33.62,31.4,32.9,384020,0
+ICUI.US,D,20100518,000000,33.22,33.46,33.03,33.12,147754,0
+ICUI.US,D,20100519,000000,33,33.15,32.77,32.94,166319,0
+ICUI.US,D,20100520,000000,32.49,33.19,31.99,32.73,159506,0
+ICUI.US,D,20100521,000000,32.53,32.53,31.66,32.15,121272,0
+ICUI.US,D,20100524,000000,32.16,32.21,31.6,31.86,96758,0
+ICUI.US,D,20100525,000000,31.5,32.04,31.21,31.69,123543,0
+ICUI.US,D,20100526,000000,31.97,32.97,31.91,31.95,172039,0
+ICUI.US,D,20100527,000000,32.4,32.5,31.73,32.01,100738,0
+ICUI.US,D,20100528,000000,33.44,33.44,31.74,31.82,64095,0
+ICUI.US,D,20100601,000000,31.59,31.79,30.94,31.03,114363,0
+ICUI.US,D,20100602,000000,30.96,31.91,30.92,31.69,105258,0
+ICUI.US,D,20100603,000000,31.9,32.92,31.9,32.53,76977,0
+ICUI.US,D,20100604,000000,32.05,32.05,31.28,31.35,65163,0
+ICUI.US,D,20100607,000000,31.49,31.49,31,31.01,56081,0
+ICUI.US,D,20100608,000000,31.17,31.17,30.72,30.85,95623,0
+ICUI.US,D,20100609,000000,31.09,31.09,30.55,30.73,65815,0
+ICUI.US,D,20100610,000000,31,31.26,30.78,31.19,58901,0
+ICUI.US,D,20100611,000000,30.91,31.77,30.91,31.77,57048,0
+ICUI.US,D,20100614,000000,31.78,32.44,31.78,31.98,64202,0
+ICUI.US,D,20100615,000000,32.15,32.63,31.99,32.58,42808,0
+ICUI.US,D,20100616,000000,32.34,32.67,32.13,32.61,50295,0
+ICUI.US,D,20100617,000000,32.74,32.91,32.3,32.75,34126,0
+ICUI.US,D,20100618,000000,32.95,33.09,32.32,32.81,191200,0
+ICUI.US,D,20100621,000000,32.95,34.33,32.95,33.29,80850,0
+ICUI.US,D,20100622,000000,33.45,33.72,32.84,32.86,68529,0
+ICUI.US,D,20100623,000000,32.82,33.06,32.59,32.69,35495,0
+ICUI.US,D,20100624,000000,32.48,32.77,32.21,32.33,29644,0
+ICUI.US,D,20100625,000000,32.38,32.94,31.95,32.94,484296,0
+ICUI.US,D,20100628,000000,32.99,33.24,32.61,32.71,50743,0
+ICUI.US,D,20100629,000000,32.33,32.61,32.06,32.58,76391,0
+ICUI.US,D,20100630,000000,32.66,33.11,32.1,32.17,80582,0
+ICUI.US,D,20100701,000000,32.31,32.37,31.36,31.5,73379,0
+ICUI.US,D,20100702,000000,31.71,32.22,30.59,31.9,87558,0
+ICUI.US,D,20100706,000000,32.08,32.22,30.94,31.06,32670,0
+ICUI.US,D,20100707,000000,31.17,32.11,30.67,31.99,67074,0
+ICUI.US,D,20100708,000000,32.14,33.17,32.14,32.79,101101,0
+ICUI.US,D,20100709,000000,32.77,33.27,32.66,33.19,71883,0
+ICUI.US,D,20100712,000000,33.03,33.78,32.98,33.01,48043,0
+ICUI.US,D,20100713,000000,33.22,34.65,33.22,34.35,82927,0
+ICUI.US,D,20100714,000000,34.19,34.93,33.83,34.93,67952,0
+ICUI.US,D,20100715,000000,34.85,34.94,34.43,34.61,64685,0
+ICUI.US,D,20100716,000000,34.37,34.37,32.96,32.99,90511,0
+ICUI.US,D,20100719,000000,33.02,34.41,33.02,34.37,123219,0
+ICUI.US,D,20100720,000000,36.97,37.94,35.71,37.88,422880,0
+ICUI.US,D,20100721,000000,37.75,38.43,36.77,37,121839,0
+ICUI.US,D,20100722,000000,37.49,37.62,37,37.13,166224,0
+ICUI.US,D,20100723,000000,37,37.72,36.8,37.59,79883,0
+ICUI.US,D,20100726,000000,37.5,38.49,37.37,38.39,160650,0
+ICUI.US,D,20100727,000000,38.38,39,38.19,38.26,274389,0
+ICUI.US,D,20100728,000000,38.05,38.19,37.14,37.24,109251,0
+ICUI.US,D,20100729,000000,37.44,37.59,37.06,37.26,89510,0
+ICUI.US,D,20100730,000000,36.88,37.57,36.75,37.21,45905,0
+ICUI.US,D,20100802,000000,37.65,37.65,36.89,37.1,235948,0
+ICUI.US,D,20100803,000000,36.97,37.39,36.51,37.02,153465,0
+ICUI.US,D,20100804,000000,37.02,37.54,36.9,37.47,225707,0
+ICUI.US,D,20100805,000000,37.3,37.5,37.02,37.02,52332,0
+ICUI.US,D,20100806,000000,36.62,36.62,35.72,36.03,89848,0
+ICUI.US,D,20100809,000000,36.32,36.78,36.23,36.72,63804,0
+ICUI.US,D,20100810,000000,36.37,36.81,36.25,36.54,80657,0
+ICUI.US,D,20100811,000000,36.03,36.29,34.01,34.05,191133,0
+ICUI.US,D,20100812,000000,33.75,34.78,33.69,34.58,131411,0
+ICUI.US,D,20100813,000000,34.41,34.63,34.13,34.49,126156,0
+ICUI.US,D,20100816,000000,34.55,34.97,34.18,34.92,60346,0
+ICUI.US,D,20100817,000000,35.23,35.95,35.02,35.8,71081,0
+ICUI.US,D,20100818,000000,35.82,36.39,35.34,36,84972,0
+ICUI.US,D,20100819,000000,35.96,36.48,35.18,36.25,168190,0
+ICUI.US,D,20100820,000000,36.07,36.58,35.59,36.54,87605,0
+ICUI.US,D,20100823,000000,36.72,36.86,36.2,36.23,77871,0
+ICUI.US,D,20100824,000000,36.02,36.38,35.53,36.25,73484,0
+ICUI.US,D,20100825,000000,36,37.01,35.81,36.99,124182,0
+ICUI.US,D,20100826,000000,37,37.05,36.41,36.47,182574,0
+ICUI.US,D,20100827,000000,36.82,36.9,36.41,36.75,68884,0
+ICUI.US,D,20100830,000000,37.2,37.2,36.16,36.2,247145,0
+ICUI.US,D,20100831,000000,36.08,36.51,35.42,35.61,154753,0
+ICUI.US,D,20100901,000000,36.03,36.17,35.71,36.01,118941,0
+ICUI.US,D,20100902,000000,36.15,36.78,36.05,36.67,52496,0
+ICUI.US,D,20100903,000000,36.89,36.9,36.13,36.75,115005,0
+ICUI.US,D,20100907,000000,36.56,36.6,36,36.07,44923,0
+ICUI.US,D,20100908,000000,36.17,36.28,35.93,36.15,34234,0
+ICUI.US,D,20100909,000000,36.29,36.29,35.19,35.83,73491,0
+ICUI.US,D,20100910,000000,35.83,36.06,35.83,35.84,135803,0
+ICUI.US,D,20100913,000000,35.99,36.18,35.71,35.95,66230,0
+ICUI.US,D,20100914,000000,35.92,36.17,35.03,36,60753,0
+ICUI.US,D,20100915,000000,35.96,36.67,35.96,36.54,85993,0
+ICUI.US,D,20100916,000000,36.4,36.43,35.52,36.18,52498,0
+ICUI.US,D,20100917,000000,36.53,36.53,35.89,36.22,45973,0
+ICUI.US,D,20100920,000000,36.37,36.75,35.94,36.74,66294,0
+ICUI.US,D,20100921,000000,36.61,36.74,36.26,36.28,51363,0
+ICUI.US,D,20100922,000000,36.31,36.79,35.8,36.22,26002,0
+ICUI.US,D,20100923,000000,35.97,36.28,35.93,36.02,49095,0
+ICUI.US,D,20100924,000000,36.39,36.9,36.39,36.84,65683,0
+ICUI.US,D,20100927,000000,36.79,37.11,36.67,36.98,83324,0
+ICUI.US,D,20100928,000000,37,37.75,35.03,37.7,68813,0
+ICUI.US,D,20100929,000000,37.52,37.66,36.99,37.31,54926,0
+ICUI.US,D,20100930,000000,37.57,38.3,37.07,37.29,61303,0
+ICUI.US,D,20101001,000000,37.55,37.55,36.82,37.08,34472,0
+ICUI.US,D,20101004,000000,37,37.15,36.26,36.6,41746,0
+ICUI.US,D,20101005,000000,36.97,37.96,36.82,37.6,75086,0
+ICUI.US,D,20101006,000000,37.43,37.43,36.77,36.98,64722,0
+ICUI.US,D,20101007,000000,37.04,37.45,36.75,37.01,38833,0
+ICUI.US,D,20101008,000000,36.98,37.55,36.88,37.33,33793,0
+ICUI.US,D,20101011,000000,37.28,37.41,37.1,37.1,22105,0
+ICUI.US,D,20101012,000000,37.13,37.13,36.66,36.89,21458,0
+ICUI.US,D,20101013,000000,37.06,37.55,36.88,37.42,25277,0
+ICUI.US,D,20101014,000000,37.46,37.89,37.43,37.84,29286,0
+ICUI.US,D,20101015,000000,37.9,37.93,37.35,37.37,59998,0
+ICUI.US,D,20101018,000000,37.54,38.18,37.28,38.15,53742,0
+ICUI.US,D,20101019,000000,39.19,39.2,36.48,36.56,316580,0
+ICUI.US,D,20101020,000000,36.5,36.7,36.11,36.59,207512,0
+ICUI.US,D,20101021,000000,36.71,38.15,36.55,37.74,170751,0
+ICUI.US,D,20101022,000000,37.79,37.82,37.17,37.4,74617,0
+ICUI.US,D,20101025,000000,37.61,37.81,37.33,37.39,44143,0
+ICUI.US,D,20101026,000000,37.14,37.68,37.1,37.39,158427,0
+ICUI.US,D,20101027,000000,37.21,37.54,36.87,37.02,68313,0
+ICUI.US,D,20101028,000000,37.32,37.32,36.52,36.68,99118,0
+ICUI.US,D,20101029,000000,36.48,36.76,36.44,36.5,85037,0
+ICUI.US,D,20101101,000000,36.55,36.8,36.31,36.66,56320,0
+ICUI.US,D,20101102,000000,37.06,37.32,36.93,37.14,52056,0
+ICUI.US,D,20101103,000000,37.47,37.47,36.49,36.75,31158,0
+ICUI.US,D,20101104,000000,36.8,37.06,36.56,36.7,60731,0
+ICUI.US,D,20101105,000000,36.82,37.08,36.76,36.98,26613,0
+ICUI.US,D,20101108,000000,37,37,36.65,36.95,22281,0
+ICUI.US,D,20101109,000000,36.75,37.07,36.52,36.67,27881,0
+ICUI.US,D,20101110,000000,36.84,36.99,36.49,36.74,51710,0
+ICUI.US,D,20101111,000000,36.51,36.84,36.32,36.34,84078,0
+ICUI.US,D,20101112,000000,36.02,36.75,36.02,36.47,26847,0
+ICUI.US,D,20101115,000000,36.68,37.12,36.42,36.67,25803,0
+ICUI.US,D,20101116,000000,36.36,36.51,35.26,35.6,40495,0
+ICUI.US,D,20101117,000000,35.64,36.47,35.22,35.35,39564,0
+ICUI.US,D,20101118,000000,35.6,35.9,35.38,35.65,47141,0
+ICUI.US,D,20101119,000000,35.72,36.48,35.27,36.15,92740,0
+ICUI.US,D,20101122,000000,36.08,36.5,35.7,36.37,31481,0
+ICUI.US,D,20101123,000000,36.04,36.2,35.75,36.13,29931,0
+ICUI.US,D,20101124,000000,36.48,37.09,36.13,36.95,56940,0
+ICUI.US,D,20101126,000000,36.95,37.17,36.5,36.93,17329,0
+ICUI.US,D,20101129,000000,36.75,37.4,36.26,37.25,55374,0
+ICUI.US,D,20101130,000000,36.98,37,36.28,36.65,112500,0
+ICUI.US,D,20101201,000000,37.22,37.49,36.81,37.2,55159,0
+ICUI.US,D,20101202,000000,37.15,37.27,36.92,37.18,45496,0
+ICUI.US,D,20101203,000000,37.02,37.44,36.95,37.3,76177,0
+ICUI.US,D,20101206,000000,37.17,37.37,36.98,37.14,36561,0
+ICUI.US,D,20101207,000000,37.41,37.5,37.08,37.22,35526,0
+ICUI.US,D,20101208,000000,37.26,37.3,36.84,36.91,80117,0
+ICUI.US,D,20101209,000000,37.09,37.1,36.78,36.8,78166,0
+ICUI.US,D,20101210,000000,36.65,36.87,36.56,36.73,161059,0
+ICUI.US,D,20101213,000000,36.81,36.9,36.2,36.34,132478,0
+ICUI.US,D,20101214,000000,36.53,36.91,35.45,36.86,93579,0
+ICUI.US,D,20101215,000000,36.94,37.18,36.74,36.84,70397,0
+ICUI.US,D,20101216,000000,36.88,37,36.7,36.9,99101,0
+ICUI.US,D,20101217,000000,36.5,36.93,36.4,36.76,99595,0
+ICUI.US,D,20101220,000000,36.25,36.75,36.2,36.32,44321,0
+ICUI.US,D,20101221,000000,36.43,37.19,36.29,37,80187,0
+ICUI.US,D,20101222,000000,36.96,37.04,36.74,36.82,70175,0
+ICUI.US,D,20101223,000000,36.92,37.02,36.66,36.83,39884,0
+ICUI.US,D,20101227,000000,36.86,37.07,36.48,36.9,58635,0
+ICUI.US,D,20101228,000000,36.87,36.96,36.51,36.75,37808,0
+ICUI.US,D,20101229,000000,36.78,36.93,36.58,36.62,25844,0
+ICUI.US,D,20101230,000000,36.52,36.84,36.52,36.56,158217,0
+ICUI.US,D,20101231,000000,36.61,37.17,36.5,36.5,236370,0
+ICUI.US,D,20110103,000000,36.48,36.93,36.22,36.42,73509,0
+ICUI.US,D,20110104,000000,36.58,36.59,35.38,35.57,76413,0
+ICUI.US,D,20110105,000000,35.6,36.16,35.6,36.11,46057,0
+ICUI.US,D,20110106,000000,36,36.2,35.9,36.1,108655,0
+ICUI.US,D,20110107,000000,36.02,36.48,35.78,36.18,40686,0
+ICUI.US,D,20110110,000000,35.9,36.68,35.88,36.34,38104,0
+ICUI.US,D,20110111,000000,36.36,36.6,36.32,36.44,25172,0
+ICUI.US,D,20110112,000000,36.65,36.65,36.19,36.36,31205,0
+ICUI.US,D,20110113,000000,36.13,36.44,35.77,35.82,39914,0
+ICUI.US,D,20110114,000000,35.83,35.94,35.57,35.92,37960,0
+ICUI.US,D,20110118,000000,35.83,36.69,35.8,36.67,34398,0
+ICUI.US,D,20110119,000000,36.66,36.67,36.38,36.6,47607,0
+ICUI.US,D,20110120,000000,36.39,37.41,36.39,37.06,74717,0
+ICUI.US,D,20110121,000000,36.93,37.09,36.6,36.83,59547,0
+ICUI.US,D,20110124,000000,37.01,37.3,36.76,37.27,83507,0
+ICUI.US,D,20110125,000000,37.21,37.71,37.11,37.48,95321,0
+ICUI.US,D,20110126,000000,37.61,39.26,37.45,39.2,141279,0
+ICUI.US,D,20110127,000000,39.25,40.14,38.98,39.99,93517,0
+ICUI.US,D,20110128,000000,39.82,39.82,39.07,39.15,59510,0
+ICUI.US,D,20110131,000000,39.35,39.35,38.59,39.06,108413,0
+ICUI.US,D,20110201,000000,43.52,43.96,40.54,43.05,400198,0
+ICUI.US,D,20110202,000000,43.11,43.7,42.51,43.12,78350,0
+ICUI.US,D,20110203,000000,42.95,43.2,42.25,42.34,66058,0
+ICUI.US,D,20110204,000000,42.24,42.48,41.73,41.96,62847,0
+ICUI.US,D,20110207,000000,42,42.75,41.96,42.53,53736,0
+ICUI.US,D,20110208,000000,42.31,42.46,41.89,42.25,38102,0
+ICUI.US,D,20110209,000000,42,42.36,41.71,42.01,50856,0
+ICUI.US,D,20110210,000000,41.67,41.93,41.36,41.71,38023,0
+ICUI.US,D,20110211,000000,41.51,42.22,41.13,42.16,84849,0
+ICUI.US,D,20110214,000000,42,42.4,41.85,42.21,37102,0
+ICUI.US,D,20110215,000000,42.03,42.2,41.71,41.71,52877,0
+ICUI.US,D,20110216,000000,41.58,41.74,41.16,41.64,41554,0
+ICUI.US,D,20110218,000000,42.01,42.57,41.67,42.51,60967,0
+ICUI.US,D,20110222,000000,41.65,42.68,41.65,41.97,78693,0
+ICUI.US,D,20110223,000000,41.67,42.31,40.26,40.32,73658,0
+ICUI.US,D,20110224,000000,39.43,41.02,39.43,40.91,70355,0
+ICUI.US,D,20110225,000000,40.73,42.11,40.73,42.09,56528,0
+ICUI.US,D,20110228,000000,41.61,42.37,41.48,41.99,110033,0
+ICUI.US,D,20110301,000000,42.11,42.57,41.66,41.95,173286,0
+ICUI.US,D,20110302,000000,42.01,42.37,41.87,42.08,59604,0
+ICUI.US,D,20110303,000000,42.65,43.16,42.23,43,62722,0
+ICUI.US,D,20110304,000000,43.11,43.12,42.46,43.03,46010,0
+ICUI.US,D,20110307,000000,43.23,43.35,42.53,42.88,59595,0
+ICUI.US,D,20110308,000000,43.18,43.61,42.98,43.31,73910,0
+ICUI.US,D,20110309,000000,43.19,43.82,42.96,43.27,207911,0
+ICUI.US,D,20110310,000000,42.89,42.89,41.53,41.68,59228,0
+ICUI.US,D,20110311,000000,41.45,41.92,40.91,41.58,37316,0
+ICUI.US,D,20110314,000000,41.16,41.92,41.08,41.74,29213,0
+ICUI.US,D,20110315,000000,40.86,41.68,40.68,40.95,33710,0
+ICUI.US,D,20110316,000000,40.85,41.2,40.36,40.5,43503,0
+ICUI.US,D,20110317,000000,41.22,41.22,40.47,40.47,26985,0
+ICUI.US,D,20110318,000000,40.73,41.53,40.67,41.51,52101,0
+ICUI.US,D,20110321,000000,41.88,42.53,41.76,42.26,26543,0
+ICUI.US,D,20110322,000000,42.23,42.48,41.88,42.14,24951,0
+ICUI.US,D,20110323,000000,42,42,41.66,41.74,24350,0
+ICUI.US,D,20110324,000000,42.03,42.5,41.63,41.84,80493,0
+ICUI.US,D,20110325,000000,41.86,42.61,41.75,42.15,29969,0
+ICUI.US,D,20110328,000000,43.44,43.44,42.22,42.33,50447,0
+ICUI.US,D,20110329,000000,42.86,43.11,42.37,42.62,45665,0
+ICUI.US,D,20110330,000000,42.79,43.22,42.79,43.04,63139,0
+ICUI.US,D,20110331,000000,43.17,43.84,43.17,43.78,58129,0
+ICUI.US,D,20110401,000000,43.83,44.6,43.71,43.99,80214,0
+ICUI.US,D,20110404,000000,43.98,44.96,43.8,44.77,109394,0
+ICUI.US,D,20110405,000000,44.7,44.7,43.94,44.36,65622,0
+ICUI.US,D,20110406,000000,44.85,45.26,44.61,44.74,131487,0
+ICUI.US,D,20110407,000000,44.67,44.94,44.67,44.89,43640,0
+ICUI.US,D,20110408,000000,45,45.01,44.7,44.73,39605,0
+ICUI.US,D,20110411,000000,44.74,44.79,44.37,44.75,34703,0
+ICUI.US,D,20110412,000000,44.95,44.95,44.5,44.62,39896,0
+ICUI.US,D,20110413,000000,44.83,44.96,44.14,44.79,48538,0
+ICUI.US,D,20110414,000000,44.33,44.96,44.33,44.79,58639,0
+ICUI.US,D,20110415,000000,44.73,44.8,44.25,44.66,76335,0
+ICUI.US,D,20110418,000000,44.52,45.37,42.6,43.24,161420,0
+ICUI.US,D,20110419,000000,44.57,45.5,44.2,44.82,328955,0
+ICUI.US,D,20110420,000000,45.27,45.27,44.43,44.82,98423,0
+ICUI.US,D,20110421,000000,44.84,45.06,44.63,45.03,79162,0
+ICUI.US,D,20110425,000000,44.78,45.08,44.48,44.65,53831,0
+ICUI.US,D,20110426,000000,44.77,45.37,44.77,45.21,123808,0
+ICUI.US,D,20110427,000000,45.15,45.29,44.86,45,26565,0
+ICUI.US,D,20110428,000000,45.06,45.23,44.84,45.03,38201,0
+ICUI.US,D,20110429,000000,45.04,45.23,45,45.11,36492,0
+ICUI.US,D,20110502,000000,45.13,45.13,44.43,44.72,47471,0
+ICUI.US,D,20110503,000000,44.63,44.93,44.14,44.56,39493,0
+ICUI.US,D,20110504,000000,44.54,44.54,43.25,43.73,41923,0
+ICUI.US,D,20110505,000000,43.03,44.42,42.77,43.8,58297,0
+ICUI.US,D,20110506,000000,43.99,44.77,43.69,44.03,71619,0
+ICUI.US,D,20110509,000000,43.9,44.5,43.65,44.4,24687,0
+ICUI.US,D,20110510,000000,44.3,45,44.3,44.65,46757,0
+ICUI.US,D,20110511,000000,44.46,44.64,43.96,44.28,30650,0
+ICUI.US,D,20110512,000000,44,44.78,43.71,44.57,42070,0
+ICUI.US,D,20110513,000000,44.11,44.67,43.2,43.64,48741,0
+ICUI.US,D,20110516,000000,43.5,43.6,42.77,42.97,67885,0
+ICUI.US,D,20110517,000000,42.35,42.8,42.3,42.43,37250,0
+ICUI.US,D,20110518,000000,42.25,42.66,42.04,42.45,123901,0
+ICUI.US,D,20110519,000000,42.54,43.27,42.2,43.13,48867,0
+ICUI.US,D,20110520,000000,42.75,43.64,42.03,43.19,86837,0
+ICUI.US,D,20110523,000000,42.62,43,41.85,42.5,72585,0
+ICUI.US,D,20110524,000000,42.68,42.68,41.87,42.06,47692,0
+ICUI.US,D,20110525,000000,42.05,42.53,42.05,42.5,46629,0
+ICUI.US,D,20110526,000000,42.33,42.64,41.98,42.49,33473,0
+ICUI.US,D,20110527,000000,42.67,42.67,42.2,42.43,45443,0
+ICUI.US,D,20110531,000000,42.8,43.45,41.85,43.36,98464,0
+ICUI.US,D,20110601,000000,43.23,43.4,42.59,42.67,105929,0
+ICUI.US,D,20110602,000000,42.78,42.78,42.42,42.56,45377,0
+ICUI.US,D,20110603,000000,42.46,42.46,41.78,41.82,66210,0
+ICUI.US,D,20110606,000000,41.9,41.9,41.11,41.23,67832,0
+ICUI.US,D,20110607,000000,41.45,42.38,41.25,41.95,113709,0
+ICUI.US,D,20110608,000000,41.75,42.13,41.6,41.82,133727,0
+ICUI.US,D,20110609,000000,42.02,42.58,41.8,42.31,45652,0
+ICUI.US,D,20110610,000000,42.06,42.17,41.74,41.84,41023,0
+ICUI.US,D,20110613,000000,42.08,42.35,41.64,41.7,39148,0
+ICUI.US,D,20110614,000000,41.84,42.27,41.59,41.92,170839,0
+ICUI.US,D,20110615,000000,41.75,41.99,41.24,41.4,76425,0
+ICUI.US,D,20110616,000000,41.54,42.11,41.25,41.69,37606,0
+ICUI.US,D,20110617,000000,41.84,42.08,41.31,41.51,80685,0
+ICUI.US,D,20110620,000000,41.55,41.93,41.31,41.8,66293,0
+ICUI.US,D,20110621,000000,42.19,42.61,42.01,42.56,66917,0
+ICUI.US,D,20110622,000000,42.26,42.81,42.26,42.41,27705,0
+ICUI.US,D,20110623,000000,42.01,42.65,41.8,42.57,59926,0
+ICUI.US,D,20110624,000000,42.63,42.8,41.94,42.06,139126,0
+ICUI.US,D,20110627,000000,42.19,42.76,42.18,42.62,25507,0
+ICUI.US,D,20110628,000000,42.62,42.95,42.34,42.92,44697,0
+ICUI.US,D,20110629,000000,42.94,43.66,42.58,43.02,62356,0
+ICUI.US,D,20110630,000000,43.04,43.93,43.04,43.7,59973,0
+ICUI.US,D,20110701,000000,43.7,44.49,43.63,44.4,46680,0
+ICUI.US,D,20110705,000000,44.54,44.64,43.89,44.33,74879,0
+ICUI.US,D,20110706,000000,44.34,44.97,44.33,44.57,49443,0
+ICUI.US,D,20110707,000000,44.84,45.19,44.53,45.01,151219,0
+ICUI.US,D,20110708,000000,43.47,44.97,43.47,44.54,86898,0
+ICUI.US,D,20110711,000000,44.06,44.55,43.84,44.5,128376,0
+ICUI.US,D,20110712,000000,44.27,45.25,44.27,45.02,50027,0
+ICUI.US,D,20110713,000000,45.12,45.3,44.98,45.17,56823,0
+ICUI.US,D,20110714,000000,45.42,45.99,45.37,45.79,226652,0
+ICUI.US,D,20110715,000000,45.96,45.98,45.17,45.41,137245,0
+ICUI.US,D,20110718,000000,45.46,45.76,44.8,45.15,88566,0
+ICUI.US,D,20110719,000000,45.35,45.35,42,42.82,352230,0
+ICUI.US,D,20110720,000000,42.76,43.94,42.32,43.62,149923,0
+ICUI.US,D,20110721,000000,43.85,44.45,43.76,44.07,105339,0
+ICUI.US,D,20110722,000000,44.29,44.29,42.47,43,118019,0
+ICUI.US,D,20110725,000000,42.77,42.87,42.02,42.35,109703,0
+ICUI.US,D,20110726,000000,42.47,42.47,41.23,41.81,133969,0
+ICUI.US,D,20110727,000000,41.16,42.07,41.09,41.5,105131,0
+ICUI.US,D,20110728,000000,41.69,42.47,41.58,42.38,133650,0
+ICUI.US,D,20110729,000000,41.62,42.68,41.62,42.48,68590,0
+ICUI.US,D,20110801,000000,43.03,43.03,42.16,42.49,134264,0
+ICUI.US,D,20110802,000000,42.25,42.95,42.11,42.4,124432,0
+ICUI.US,D,20110803,000000,42.4,42.64,41.52,42.61,104916,0
+ICUI.US,D,20110804,000000,42.45,42.65,41.59,41.6,216472,0
+ICUI.US,D,20110805,000000,41.91,41.95,40.68,40.8,131099,0
+ICUI.US,D,20110808,000000,40.09,40.87,37.44,37.45,137394,0
+ICUI.US,D,20110809,000000,38.02,40,37.2,39.89,150019,0
+ICUI.US,D,20110810,000000,39.04,39.52,37.83,37.95,87179,0
+ICUI.US,D,20110811,000000,38,39.77,37.9,39.19,69037,0
+ICUI.US,D,20110812,000000,39.27,40.24,38.54,40.05,115781,0
+ICUI.US,D,20110815,000000,40.54,41.05,39.9,40,114401,0
+ICUI.US,D,20110816,000000,39.7,40.02,39.28,39.49,98542,0
+ICUI.US,D,20110817,000000,39.59,40.05,39.09,39.47,43321,0
+ICUI.US,D,20110818,000000,38.5,38.72,37.98,38.07,94279,0
+ICUI.US,D,20110819,000000,37.59,38.82,37.49,38.28,65223,0
+ICUI.US,D,20110822,000000,38.83,39.13,38.28,38.47,69140,0
+ICUI.US,D,20110823,000000,38.29,39.13,38.02,39.01,184246,0
+ICUI.US,D,20110824,000000,38.78,39.94,38.78,39.78,54190,0
+ICUI.US,D,20110825,000000,40.26,40.45,38.83,39.01,42623,0
+ICUI.US,D,20110826,000000,38.83,39.98,38.41,39.75,31036,0
+ICUI.US,D,20110829,000000,40.07,40.38,39.84,40.36,59036,0
+ICUI.US,D,20110830,000000,40.05,40.81,39.77,40.48,76233,0
+ICUI.US,D,20110831,000000,40.72,41.76,40.72,41.2,120197,0
+ICUI.US,D,20110901,000000,40.81,41.86,40.26,40.53,56010,0
+ICUI.US,D,20110902,000000,39.81,40.47,39.33,39.48,35171,0
+ICUI.US,D,20110906,000000,38.76,39.61,38.41,39.52,67198,0
+ICUI.US,D,20110907,000000,40.02,40.04,39.54,39.87,75975,0
+ICUI.US,D,20110908,000000,39.65,40.13,39.22,39.24,43445,0
+ICUI.US,D,20110909,000000,39.02,39.02,38.05,38.53,73406,0
+ICUI.US,D,20110912,000000,38.28,38.63,36.96,38.56,49885,0
+ICUI.US,D,20110913,000000,38.7,39.01,38.48,38.78,80599,0
+ICUI.US,D,20110914,000000,39.2,39.53,38.53,39.19,43378,0
+ICUI.US,D,20110915,000000,38.87,39.64,38.74,39.39,51966,0
+ICUI.US,D,20110916,000000,39.67,39.98,39.47,39.79,97231,0
+ICUI.US,D,20110919,000000,39.19,39.37,38.63,38.91,23865,0
+ICUI.US,D,20110920,000000,39.05,39.6,38.35,38.38,38965,0
+ICUI.US,D,20110921,000000,38.32,38.38,36.63,36.67,42275,0
+ICUI.US,D,20110922,000000,36.07,36.77,35.88,36.41,74740,0
+ICUI.US,D,20110923,000000,36.5,37.03,36.08,36.81,46912,0
+ICUI.US,D,20110926,000000,36.91,37.4,36.39,37.39,37860,0
+ICUI.US,D,20110927,000000,38.03,38.55,37.51,37.93,49159,0
+ICUI.US,D,20110928,000000,37.87,38.09,36.7,36.75,51173,0
+ICUI.US,D,20110929,000000,37.48,37.79,36.75,37.55,37112,0
+ICUI.US,D,20110930,000000,37.13,37.76,36.43,36.8,62722,0
+ICUI.US,D,20111003,000000,36.75,37.22,35.98,35.99,97813,0
+ICUI.US,D,20111004,000000,35.92,38.39,35.58,38.37,121392,0
+ICUI.US,D,20111005,000000,38.25,38.25,37.53,37.94,37303,0
+ICUI.US,D,20111006,000000,37.89,38.3,37.43,38.23,48914,0
+ICUI.US,D,20111007,000000,38.41,38.58,37.64,37.76,49357,0
+ICUI.US,D,20111010,000000,38.35,38.7,37.97,38.68,41140,0
+ICUI.US,D,20111011,000000,38.49,39.25,38.45,39.12,40337,0
+ICUI.US,D,20111012,000000,39.39,40,39.32,39.77,60907,0
+ICUI.US,D,20111013,000000,39.71,39.93,39.24,39.4,57424,0
+ICUI.US,D,20111014,000000,39.91,39.95,39.3,39.52,37624,0
+ICUI.US,D,20111017,000000,39.17,39.19,37.71,37.78,50889,0
+ICUI.US,D,20111018,000000,38.5,39.29,38.36,38.95,101451,0
+ICUI.US,D,20111019,000000,39.05,39.96,39.01,39.38,104255,0
+ICUI.US,D,20111020,000000,39.47,39.95,39.21,39.8,148796,0
+ICUI.US,D,20111021,000000,40.19,40.41,39.38,39.94,136495,0
+ICUI.US,D,20111024,000000,39.73,40.52,39.68,39.86,115144,0
+ICUI.US,D,20111025,000000,39.66,39.94,38.89,39.06,96282,0
+ICUI.US,D,20111026,000000,39.52,39.66,38.7,39.4,87193,0
+ICUI.US,D,20111027,000000,39.6,40.54,39.49,40.26,142737,0
+ICUI.US,D,20111028,000000,40.2,40.73,39.88,39.9,63887,0
+ICUI.US,D,20111031,000000,39.7,39.94,39.03,39.31,96809,0
+ICUI.US,D,20111101,000000,38.07,39.08,38.07,38.67,107644,0
+ICUI.US,D,20111102,000000,38.92,39.51,38.63,39.32,90334,0
+ICUI.US,D,20111103,000000,39.71,40.42,39.28,40.06,80646,0
+ICUI.US,D,20111104,000000,39.78,40.18,39.72,40,67421,0
+ICUI.US,D,20111107,000000,40.71,42.12,40.26,41.61,129110,0
+ICUI.US,D,20111108,000000,41.92,42.4,41.03,42.16,65130,0
+ICUI.US,D,20111109,000000,41.31,41.92,40.71,40.73,55987,0
+ICUI.US,D,20111110,000000,41.2,41.53,40.77,41.06,27755,0
+ICUI.US,D,20111111,000000,41.49,42.26,41.26,42.09,32446,0
+ICUI.US,D,20111114,000000,42.19,42.3,41.46,42.1,83460,0
+ICUI.US,D,20111115,000000,41.98,43,41.79,42.81,62601,0
+ICUI.US,D,20111116,000000,42.33,43.22,42.31,42.92,107968,0
+ICUI.US,D,20111117,000000,42.61,43.19,42.59,43.09,71426,0
+ICUI.US,D,20111118,000000,43.1,43.42,43,43.19,78582,0
+ICUI.US,D,20111121,000000,42.61,43.02,42.23,42.25,32670,0
+ICUI.US,D,20111122,000000,42.27,42.38,41.76,41.81,44207,0
+ICUI.US,D,20111123,000000,41.66,41.66,40.74,40.75,71987,0
+ICUI.US,D,20111125,000000,40.82,40.83,39.9,39.9,24554,0
+ICUI.US,D,20111128,000000,41.03,41.43,40.6,41.02,62912,0
+ICUI.US,D,20111129,000000,41.12,41.68,40.8,41.54,47997,0
+ICUI.US,D,20111130,000000,42.88,44.01,42.8,44.01,130081,0
+ICUI.US,D,20111201,000000,44.1,44.42,43.79,44,78657,0
+ICUI.US,D,20111202,000000,44.53,44.88,43.24,43.41,34150,0
+ICUI.US,D,20111205,000000,43.01,44.62,43.01,43.91,46946,0
+ICUI.US,D,20111206,000000,43.41,44.5,43.21,44.23,48251,0
+ICUI.US,D,20111207,000000,44.06,44.07,43.35,44,41358,0
+ICUI.US,D,20111208,000000,43.73,43.74,42.99,43.02,33590,0
+ICUI.US,D,20111209,000000,43.26,44.42,43.18,44.25,49913,0
+ICUI.US,D,20111212,000000,43.77,43.78,43.15,43.72,36100,0
+ICUI.US,D,20111213,000000,43.77,44.19,43.04,43.24,35236,0
+ICUI.US,D,20111214,000000,42.86,43.45,42.54,42.69,44821,0
+ICUI.US,D,20111215,000000,43.29,44,43.22,43.85,32070,0
+ICUI.US,D,20111216,000000,43.56,44.49,43.47,44.36,139557,0
+ICUI.US,D,20111219,000000,44.46,44.93,43.62,43.8,40407,0
+ICUI.US,D,20111220,000000,44.49,44.8,44.36,44.5,68136,0
+ICUI.US,D,20111221,000000,44.59,44.95,44.15,44.95,52140,0
+ICUI.US,D,20111222,000000,45,45.5,44.9,45.05,38812,0
+ICUI.US,D,20111223,000000,44.96,45.18,44.76,45.09,24214,0
+ICUI.US,D,20111227,000000,44.82,45.46,44.78,45.3,50844,0
+ICUI.US,D,20111228,000000,45.11,45.41,44.64,44.76,33019,0
+ICUI.US,D,20111229,000000,44.72,45.6,43.01,45.53,35843,0
+ICUI.US,D,20111230,000000,45.07,45.75,45,45,47965,0
+ICUI.US,D,20120103,000000,45.56,45.67,44.48,44.67,62288,0
+ICUI.US,D,20120104,000000,45.18,45.18,44.37,44.43,39606,0
+ICUI.US,D,20120105,000000,44.58,45.29,44.07,45.11,38144,0
+ICUI.US,D,20120106,000000,45.03,45.29,44.67,44.95,47382,0
+ICUI.US,D,20120109,000000,45.03,45.21,44.4,44.9,45462,0
+ICUI.US,D,20120110,000000,45.1,45.1,44.67,44.92,55767,0
+ICUI.US,D,20120111,000000,44.95,45.1,44.53,44.71,77844,0
+ICUI.US,D,20120112,000000,44.96,44.96,44.55,44.75,27930,0
+ICUI.US,D,20120113,000000,44.63,44.69,44.29,44.53,49037,0
+ICUI.US,D,20120117,000000,44.56,44.8,44.03,44.47,55643,0
+ICUI.US,D,20120118,000000,44.54,44.61,44.33,44.5,57404,0
+ICUI.US,D,20120119,000000,44.76,44.93,44.36,44.54,46735,0
+ICUI.US,D,20120120,000000,44.96,44.96,44.4,44.54,47134,0
+ICUI.US,D,20120123,000000,44.56,44.68,44.3,44.56,35863,0
+ICUI.US,D,20120124,000000,44.64,44.64,44.34,44.55,92605,0
+ICUI.US,D,20120125,000000,44.53,44.61,44.32,44.41,98373,0
+ICUI.US,D,20120126,000000,44.5,45.08,44.46,44.99,102673,0
+ICUI.US,D,20120127,000000,44.75,46.5,44.75,46.5,74048,0
+ICUI.US,D,20120130,000000,45.96,46.45,45.71,45.83,50691,0
+ICUI.US,D,20120131,000000,44,46.79,43.51,46.47,193546,0
+ICUI.US,D,20120201,000000,46.01,46.86,46.01,46.53,185864,0
+ICUI.US,D,20120202,000000,46.73,46.73,46.2,46.51,62957,0
+ICUI.US,D,20120203,000000,46.86,47.1,46.5,47,78402,0
+ICUI.US,D,20120206,000000,46.57,47.2,46.57,46.81,48565,0
+ICUI.US,D,20120207,000000,46.33,46.89,46.31,46.4,77381,0
+ICUI.US,D,20120208,000000,46.11,46.8,46.04,46.5,43904,0
+ICUI.US,D,20120209,000000,46.38,46.81,46.12,46.29,57834,0
+ICUI.US,D,20120210,000000,46.01,46.38,45.86,46.12,40192,0
+ICUI.US,D,20120213,000000,46.68,46.98,46.18,46.83,42493,0
+ICUI.US,D,20120214,000000,46.54,46.8,45.84,46.15,44058,0
+ICUI.US,D,20120215,000000,46.17,46.36,45.54,45.99,46244,0
+ICUI.US,D,20120216,000000,44.91,46.54,44.91,46.54,41385,0
+ICUI.US,D,20120217,000000,46.51,46.77,46.37,46.68,44470,0
+ICUI.US,D,20120221,000000,46.97,47.23,46.4,46.91,54884,0
+ICUI.US,D,20120222,000000,46.72,46.73,45.63,45.63,90504,0
+ICUI.US,D,20120223,000000,45.79,46.59,45.32,46.28,79895,0
+ICUI.US,D,20120224,000000,46.12,46.21,45.52,45.73,78722,0
+ICUI.US,D,20120227,000000,45.56,45.74,45.12,45.65,82159,0
+ICUI.US,D,20120228,000000,45.57,45.65,45.07,45.43,58833,0
+ICUI.US,D,20120229,000000,45.62,46.15,45.42,45.88,116378,0
+ICUI.US,D,20120301,000000,46.12,46.48,46.01,46.25,90754,0
+ICUI.US,D,20120302,000000,46.18,46.18,45.33,45.55,111266,0
+ICUI.US,D,20120305,000000,45.52,45.83,45.01,45.52,39426,0
+ICUI.US,D,20120306,000000,45.28,45.77,45.27,45.69,110467,0
+ICUI.US,D,20120307,000000,45.79,46.05,45.47,45.97,46931,0
+ICUI.US,D,20120308,000000,46.18,46.84,45.7,46.55,91133,0
+ICUI.US,D,20120309,000000,46.65,47.7,46.47,46.8,67604,0
+ICUI.US,D,20120312,000000,46.74,46.86,45.84,46.09,48181,0
+ICUI.US,D,20120313,000000,45.96,47.09,45.4,47.01,91701,0
+ICUI.US,D,20120314,000000,47.12,47.17,46.6,46.92,77729,0
+ICUI.US,D,20120315,000000,46.73,47.5,46.41,47.49,84229,0
+ICUI.US,D,20120316,000000,47.16,48.26,47.16,48.2,164147,0
+ICUI.US,D,20120319,000000,48.15,49.15,48.15,48.87,103516,0
+ICUI.US,D,20120320,000000,48.37,48.81,48.22,48.35,34542,0
+ICUI.US,D,20120321,000000,48.71,48.83,48.02,48.06,26472,0
+ICUI.US,D,20120322,000000,47.82,48.35,46.77,48.14,29986,0
+ICUI.US,D,20120323,000000,48.17,48.33,47.69,47.95,69445,0
+ICUI.US,D,20120326,000000,48.48,49.1,48.43,49.05,73158,0
+ICUI.US,D,20120327,000000,49.03,49.34,48.97,49.26,89437,0
+ICUI.US,D,20120328,000000,49.31,49.64,49.12,49.57,80758,0
+ICUI.US,D,20120329,000000,49.3,49.58,49.16,49.5,43109,0
+ICUI.US,D,20120330,000000,49.74,49.84,49.16,49.16,84240,0
+ICUI.US,D,20120402,000000,48.97,50.25,48.97,50.25,90532,0
+ICUI.US,D,20120403,000000,50.43,50.43,49.58,49.84,43945,0
+ICUI.US,D,20120404,000000,49.52,49.9,49.43,49.83,81968,0
+ICUI.US,D,20120405,000000,49.65,50.14,49.62,50.01,44247,0
+ICUI.US,D,20120409,000000,49.48,49.48,48.57,48.76,112912,0
+ICUI.US,D,20120410,000000,48.81,48.81,47.5,47.56,110718,0
+ICUI.US,D,20120411,000000,48.08,48.39,47.76,48.25,72913,0
+ICUI.US,D,20120412,000000,48.65,49.78,48,49.71,94799,0
+ICUI.US,D,20120413,000000,49.35,49.87,48.7,48.8,57812,0
+ICUI.US,D,20120416,000000,49.09,49.25,48.3,49.02,93143,0
+ICUI.US,D,20120417,000000,50,50,48.53,49.2,233489,0
+ICUI.US,D,20120418,000000,49.09,49.44,49,49.41,78491,0
+ICUI.US,D,20120419,000000,49.4,49.7,48.95,49.52,98841,0
+ICUI.US,D,20120420,000000,50,50,49.27,49.5,109678,0
+ICUI.US,D,20120423,000000,48.96,49.49,48.19,48.53,104679,0
+ICUI.US,D,20120424,000000,48.74,50.04,48.74,49.94,120801,0
+ICUI.US,D,20120425,000000,50.25,51.48,50.09,51.04,118319,0
+ICUI.US,D,20120426,000000,50.91,51.65,50.84,51.65,77274,0
+ICUI.US,D,20120427,000000,51.54,52.83,51.54,52.78,70035,0
+ICUI.US,D,20120430,000000,52.84,52.98,52.22,52.49,70621,0
+ICUI.US,D,20120501,000000,52.44,52.81,51.99,52.27,69927,0
+ICUI.US,D,20120502,000000,51.86,52.78,51.54,52.76,56938,0
+ICUI.US,D,20120503,000000,52.58,52.79,52.33,52.47,54303,0
+ICUI.US,D,20120504,000000,52.28,52.34,51.72,51.93,56618,0
+ICUI.US,D,20120507,000000,51.7,52.59,51.37,52.54,46553,0
+ICUI.US,D,20120508,000000,52.19,52.85,52.07,52.84,59920,0
+ICUI.US,D,20120509,000000,52.3,53,52.29,52.89,137215,0
+ICUI.US,D,20120510,000000,53,53.93,52.91,53.93,239946,0
+ICUI.US,D,20120511,000000,53.5,53.96,52.12,53.81,89524,0
+ICUI.US,D,20120514,000000,53.17,53.89,53,53.61,65712,0
+ICUI.US,D,20120515,000000,53.51,53.98,53.41,53.65,45588,0
+ICUI.US,D,20120516,000000,53.68,53.91,53.13,53.34,47539,0
+ICUI.US,D,20120517,000000,53.26,53.5,52.97,53.05,41144,0
+ICUI.US,D,20120518,000000,52.9,53.29,51.76,52.5,178166,0
+ICUI.US,D,20120521,000000,52.85,52.9,52,52.39,94573,0
+ICUI.US,D,20120522,000000,52.4,52.7,51.2,51.67,86028,0
+ICUI.US,D,20120523,000000,51.32,51.87,50.87,51.38,43200,0
+ICUI.US,D,20120524,000000,51.25,51.83,51.02,51.79,192523,0
+ICUI.US,D,20120525,000000,51.67,52.38,51.67,52.01,43205,0
+ICUI.US,D,20120529,000000,52.09,52.4,51.74,52.24,44414,0
+ICUI.US,D,20120530,000000,51.82,52.45,51.57,51.58,27051,0
+ICUI.US,D,20120531,000000,51.52,51.83,50.23,51.45,60119,0
+ICUI.US,D,20120601,000000,50.57,51.26,50.57,50.66,46440,0
+ICUI.US,D,20120604,000000,50.66,51.08,49.76,49.97,72030,0
+ICUI.US,D,20120605,000000,49.72,50.59,49.72,50.54,42282,0
+ICUI.US,D,20120606,000000,50.6,51.92,50.41,51.88,46884,0
+ICUI.US,D,20120607,000000,52.36,52.94,51.65,51.82,50683,0
+ICUI.US,D,20120608,000000,51.65,52.28,51.23,51.31,57593,0
+ICUI.US,D,20120611,000000,51.35,51.47,50.09,50.1,103240,0
+ICUI.US,D,20120612,000000,50.37,50.86,50,50.85,88504,0
+ICUI.US,D,20120613,000000,50.72,51.51,50.72,51.08,40555,0
+ICUI.US,D,20120614,000000,51.25,51.88,51.12,51.42,46633,0
+ICUI.US,D,20120615,000000,51.22,51.84,51.22,51.65,104866,0
+ICUI.US,D,20120618,000000,51.56,52.06,51.1,51.9,61695,0
+ICUI.US,D,20120619,000000,51.87,53.08,51.82,53.05,282683,0
+ICUI.US,D,20120620,000000,52.8,53.36,52.48,52.5,35218,0
+ICUI.US,D,20120621,000000,52.63,52.92,51.24,51.36,51712,0
+ICUI.US,D,20120622,000000,51.2,52.52,51.2,52.5,434981,0
+ICUI.US,D,20120625,000000,52.35,53.86,51.95,53.37,123100,0
+ICUI.US,D,20120626,000000,53.6,53.87,53.41,53.77,58603,0
+ICUI.US,D,20120627,000000,53.95,54.11,53.63,54.08,64344,0
+ICUI.US,D,20120628,000000,53.89,54,53.05,53.31,77446,0
+ICUI.US,D,20120629,000000,53.91,53.91,53.02,53.38,97443,0
+ICUI.US,D,20120702,000000,52.01,53.28,52.01,53.19,134456,0
+ICUI.US,D,20120703,000000,53.4,53.45,53.03,53.24,56586,0
+ICUI.US,D,20120705,000000,53.04,53.37,52.67,53.16,49484,0
+ICUI.US,D,20120706,000000,52.82,53.23,52.39,53.14,42662,0
+ICUI.US,D,20120709,000000,53.18,53.41,52.78,53.16,87823,0
+ICUI.US,D,20120710,000000,53.5,53.68,52.48,52.52,39660,0
+ICUI.US,D,20120711,000000,52.46,52.77,52.04,52.41,45714,0
+ICUI.US,D,20120712,000000,52.23,52.46,51.69,51.85,106418,0
+ICUI.US,D,20120713,000000,51.97,52.98,51.97,52.47,65969,0
+ICUI.US,D,20120716,000000,52.52,52.79,50.77,51.66,112000,0
+ICUI.US,D,20120717,000000,52.17,53.35,51.75,52.38,212812,0
+ICUI.US,D,20120718,000000,52.22,52.94,51.85,52.59,61472,0
+ICUI.US,D,20120719,000000,52.64,52.73,52.33,52.48,51484,0
+ICUI.US,D,20120720,000000,52.13,52.13,51.29,51.59,68017,0
+ICUI.US,D,20120723,000000,50.92,51.71,50.92,51.34,44215,0
+ICUI.US,D,20120724,000000,51.48,51.48,50.76,51.2,140830,0
+ICUI.US,D,20120725,000000,51.52,52.68,50.19,52.33,110887,0
+ICUI.US,D,20120726,000000,52.85,52.96,52.11,52.91,91369,0
+ICUI.US,D,20120727,000000,52.95,53.74,52.95,53.64,40022,0
+ICUI.US,D,20120730,000000,53.67,53.97,53.21,53.69,65963,0
+ICUI.US,D,20120731,000000,53.69,53.9,53.28,53.33,70260,0
+ICUI.US,D,20120801,000000,53.75,53.81,52.55,52.83,122678,0
+ICUI.US,D,20120802,000000,52.76,53.09,51.98,52.78,130189,0
+ICUI.US,D,20120803,000000,53.27,53.98,53.25,53.82,92174,0
+ICUI.US,D,20120806,000000,54,54,53.5,53.88,66705,0
+ICUI.US,D,20120807,000000,54,54.87,53.79,54.48,164455,0
+ICUI.US,D,20120808,000000,54.52,54.71,54.3,54.4,51274,0
+ICUI.US,D,20120809,000000,54.36,54.9,54.21,54.54,55679,0
+ICUI.US,D,20120810,000000,54.56,55.4,54.52,55.23,91401,0
+ICUI.US,D,20120813,000000,55.07,55.79,54.93,55.72,72319,0
+ICUI.US,D,20120814,000000,56.13,56.13,55.65,55.91,65156,0
+ICUI.US,D,20120815,000000,55.51,56.87,55.51,56.16,69919,0
+ICUI.US,D,20120816,000000,55.91,56.46,55.52,56.23,134868,0
+ICUI.US,D,20120817,000000,56.15,56.86,55.88,56.71,210056,0
+ICUI.US,D,20120820,000000,56.5,56.77,56.094,56.5,138239,0
+ICUI.US,D,20120821,000000,56.65,57.38,56.47,56.56,59118,0
+ICUI.US,D,20120822,000000,56.35,56.53,55.99,56.23,67206,0
+ICUI.US,D,20120823,000000,56.11,56.34,55.96,56.01,23236,0
+ICUI.US,D,20120824,000000,55.82,56.07,55.49,55.86,160462,0
+ICUI.US,D,20120827,000000,55.96,56.46,55.66,55.9,36325,0
+ICUI.US,D,20120828,000000,55.91,56.72,55.62,56.58,63722,0
+ICUI.US,D,20120829,000000,56.9,57,56.21,56.38,45476,0
+ICUI.US,D,20120830,000000,56.23,56.55,55.32,55.58,36024,0
+ICUI.US,D,20120831,000000,55.95,55.95,55.155,55.5,34293,0
+ICUI.US,D,20120904,000000,55.59,57.33,55.41,57.18,73006,0
+ICUI.US,D,20120905,000000,57.04,57.85,56.9,57.32,57689,0
+ICUI.US,D,20120906,000000,57.46,58.85,57.46,58.8,88157,0
+ICUI.US,D,20120907,000000,59.12,59.12,58.6,58.91,29861,0
+ICUI.US,D,20120910,000000,58.76,58.886,57.49,57.69,106337,0
+ICUI.US,D,20120911,000000,57.88,58.35,57.04,57.49,77449,0
+ICUI.US,D,20120912,000000,57.55,58.19,57.21,57.58,50241,0
+ICUI.US,D,20120913,000000,57.69,59.008,57.37,58.87,52971,0
+ICUI.US,D,20120914,000000,59.07,59.81,58.46,58.61,67817,0
+ICUI.US,D,20120917,000000,58.37,58.72,58.37,58.59,37100,0
+ICUI.US,D,20120918,000000,58.59,58.8,58.33,58.53,41491,0
+ICUI.US,D,20120919,000000,58.46,59.09,58.361,58.7,48423,0
+ICUI.US,D,20120920,000000,58.61,59.92,58.54,59.84,58670,0
+ICUI.US,D,20120921,000000,60.49,60.7,59.81,60.52,116203,0
+ICUI.US,D,20120924,000000,60.5,60.58,59.06,59.32,75586,0
+ICUI.US,D,20120925,000000,59.6,60.39,59.05,59.46,59065,0
+ICUI.US,D,20120926,000000,59.55,60.21,59.38,60.08,79227,0
+ICUI.US,D,20120927,000000,60.57,62.35,59.88,61.94,237443,0
+ICUI.US,D,20120928,000000,61.66,61.66,59.96,60.48,148705,0
+ICUI.US,D,20121001,000000,60.93,61.99,60.74,61.39,166722,0
+ICUI.US,D,20121002,000000,61.53,62.21,61.04,61.53,142982,0
+ICUI.US,D,20121003,000000,61.74,62.48,61.315,62.1,107350,0
+ICUI.US,D,20121004,000000,62.16,62.79,61.37,61.57,95184,0
+ICUI.US,D,20121005,000000,61.67,62,61.32,61.56,96726,0
+ICUI.US,D,20121008,000000,61.47,61.76,60.73,61.56,67427,0
+ICUI.US,D,20121009,000000,61.42,61.9,60.42,60.51,101550,0
+ICUI.US,D,20121010,000000,60.28,61.48,60.17,61.12,40981,0
+ICUI.US,D,20121011,000000,61.29,61.52,60.37,60.4,78154,0
+ICUI.US,D,20121012,000000,60.69,60.69,59.06,59.21,89905,0
+ICUI.US,D,20121015,000000,59.16,60.19,58.84,59.96,157602,0
+ICUI.US,D,20121016,000000,60.68,61.86,59.86,61.43,160203,0
+ICUI.US,D,20121017,000000,61.66,61.92,60.83,61.32,97677,0
+ICUI.US,D,20121018,000000,61.32,61.83,60.98,61.187,61048,0
+ICUI.US,D,20121019,000000,60.96,61.06,60.66,60.77,82318,0
+ICUI.US,D,20121022,000000,60.85,61.28,60.4,61.19,77112,0
+ICUI.US,D,20121023,000000,60.94,61.22,60.63,60.82,39103,0
+ICUI.US,D,20121024,000000,61.14,61.14,60.292,60.47,50106,0
+ICUI.US,D,20121025,000000,60.92,61,59.85,60.11,52849,0
+ICUI.US,D,20121026,000000,60.3,60.78,59.02,59.29,52804,0
+ICUI.US,D,20121031,000000,59.5,60.44,58.74,59.19,75945,0
+ICUI.US,D,20121101,000000,59.54,59.92,58.62,59.54,99522,0
+ICUI.US,D,20121102,000000,59.545,59.63,58.835,58.85,154468,0
+ICUI.US,D,20121105,000000,58.86,60.49,58.86,59.78,70772,0
+ICUI.US,D,20121106,000000,59.99,61.5,59.54,61.18,102125,0
+ICUI.US,D,20121107,000000,60.73,61.3,59.25,59.6,90089,0
+ICUI.US,D,20121108,000000,59.51,59.96,58.15,58.16,69161,0
+ICUI.US,D,20121109,000000,58.06,59.15,57.31,58.42,56554,0
+ICUI.US,D,20121112,000000,58.58,58.97,57.84,58.48,35933,0
+ICUI.US,D,20121113,000000,58.76,59.46,58.04,58.76,70021,0
+ICUI.US,D,20121114,000000,58.78,59.54,58.14,58.35,46662,0
+ICUI.US,D,20121115,000000,58.11,58.52,57,57.75,41786,0
+ICUI.US,D,20121116,000000,57.55,57.71,56.57,57.1,105600,0
+ICUI.US,D,20121119,000000,58.11,58.76,57.18,58.71,47766,0
+ICUI.US,D,20121120,000000,58.44,59.05,58.21,59.04,96036,0
+ICUI.US,D,20121121,000000,59.31,59.38,58.41,59.14,20680,0
+ICUI.US,D,20121123,000000,59.43,59.5,58.685,59.05,17722,0
+ICUI.US,D,20121126,000000,59.36,59.58,58.78,59.5,58580,0
+ICUI.US,D,20121127,000000,59.28,59.69,58.715,58.97,54359,0
+ICUI.US,D,20121128,000000,58.88,58.91,58.08,58.78,23215,0
+ICUI.US,D,20121129,000000,58.83,59.68,57.96,59.34,34882,0
+ICUI.US,D,20121130,000000,59.58,59.58,58.52,58.89,53146,0
+ICUI.US,D,20121203,000000,59.38,59.52,58.88,59.3,44486,0
+ICUI.US,D,20121204,000000,59.3,60.25,58.81,59.76,72205,0
+ICUI.US,D,20121205,000000,59.92,61.17,59.67,60.34,87716,0
+ICUI.US,D,20121206,000000,60.36,60.89,60.07,60.16,44042,0
+ICUI.US,D,20121207,000000,60.53,61,60.06,60.48,41228,0
+ICUI.US,D,20121210,000000,60.39,60.94,60.13,60.27,28665,0
+ICUI.US,D,20121211,000000,60.64,61.75,60.64,61.45,47435,0
+ICUI.US,D,20121212,000000,61.49,61.67,59.99,60.06,47724,0
+ICUI.US,D,20121213,000000,60.1,60.59,59.42,59.98,83128,0
+ICUI.US,D,20121214,000000,59.68,60.4,59.34,60.11,36561,0
+ICUI.US,D,20121217,000000,60.7,60.755,59.81,60.17,57178,0
+ICUI.US,D,20121218,000000,60.51,61.97,60.17,61.78,43317,0
+ICUI.US,D,20121219,000000,61.95,62.39,61.25,61.85,45319,0
+ICUI.US,D,20121220,000000,61.79,63.32,61.675,62.61,52941,0
+ICUI.US,D,20121221,000000,62.49,62.73,61.93,62.03,152036,0
+ICUI.US,D,20121224,000000,62.21,62.27,61.11,62.23,16320,0
+ICUI.US,D,20121226,000000,62.33,62.33,60.5,61.02,67803,0
+ICUI.US,D,20121227,000000,61.09,61.94,60.55,61.62,31394,0
+ICUI.US,D,20121228,000000,61.49,61.88,60.24,60.47,40553,0
+ICUI.US,D,20121231,000000,59.39,61.62,59.02,60.93,68901,0
+ICUI.US,D,20130102,000000,61.18,62.13,61.06,61.7,66169,0
+ICUI.US,D,20130103,000000,60.62,62.45,60.62,61.77,36649,0
+ICUI.US,D,20130104,000000,62.12,62.78,61.76,61.77,41493,0
+ICUI.US,D,20130107,000000,61.33,62.49,61.33,61.88,55382,0
+ICUI.US,D,20130108,000000,62.49,62.73,61.24,62.15,91935,0
+ICUI.US,D,20130109,000000,62.41,62.99,61.61,62.05,103061,0
+ICUI.US,D,20130110,000000,62.4,62.4,61.31,61.97,109531,0
+ICUI.US,D,20130111,000000,62.13,62.36,61.52,61.78,111129,0
+ICUI.US,D,20130114,000000,61.69,62,61.52,61.71,39431,0
+ICUI.US,D,20130115,000000,61.25,61.49,60.4,61.02,75546,0
+ICUI.US,D,20130116,000000,61.19,61.28,60.72,60.89,78614,0
+ICUI.US,D,20130117,000000,61.25,61.25,60.83,61.04,104663,0
+ICUI.US,D,20130118,000000,61.5,61.65,60.87,61.57,82106,0
+ICUI.US,D,20130122,000000,61.91,61.96,61.3,61.79,97616,0
+ICUI.US,D,20130123,000000,61.93,62.16,61.42,61.96,43538,0
+ICUI.US,D,20130124,000000,61.92,63.25,61.89,62.83,125773,0
+ICUI.US,D,20130125,000000,63.23,63.95,62.2,63.91,58332,0
+ICUI.US,D,20130128,000000,64.03,64.25,63.13,63.34,81101,0
+ICUI.US,D,20130129,000000,63.18,63.59,62.56,62.81,56058,0
+ICUI.US,D,20130130,000000,62.5,62.79,60.15,60.43,132348,0
+ICUI.US,D,20130131,000000,60.21,60.77,60.13,60.45,62446,0
+ICUI.US,D,20130201,000000,60.84,61.435,60.8,61.16,40889,0
+ICUI.US,D,20130204,000000,60.9,61.17,59.4,60.24,141053,0
+ICUI.US,D,20130205,000000,60.43,62.32,59.28,61.86,243053,0
+ICUI.US,D,20130206,000000,61.4,61.998,61.07,61.755,105559,0
+ICUI.US,D,20130207,000000,61.54,61.8,61.06,61.68,167288,0
+ICUI.US,D,20130208,000000,61.89,62.05,61.04,61.33,50972,0
+ICUI.US,D,20130211,000000,61.42,61.74,60.79,61.22,50473,0
+ICUI.US,D,20130212,000000,61.33,61.61,60.78,60.99,32251,0
+ICUI.US,D,20130213,000000,61.03,61.25,60.62,60.9,38686,0
+ICUI.US,D,20130214,000000,60.93,60.93,59.33,59.45,58064,0
+ICUI.US,D,20130215,000000,59.78,59.78,58.85,58.89,101901,0
+ICUI.US,D,20130219,000000,58.79,58.91,57,57.27,151225,0
+ICUI.US,D,20130220,000000,57.33,57.37,56.31,56.7,168994,0
+ICUI.US,D,20130221,000000,56.68,57.62,56.11,57.13,94348,0
+ICUI.US,D,20130222,000000,57.55,57.69,56.42,56.69,54166,0
+ICUI.US,D,20130225,000000,56.67,57.3,56.59,56.59,123490,0
+ICUI.US,D,20130226,000000,56.68,56.95,56.25,56.26,60625,0
+ICUI.US,D,20130227,000000,56.16,56.73,56.02,56.07,32220,0
+ICUI.US,D,20130228,000000,56.14,57.24,56.14,56.76,90858,0
+ICUI.US,D,20130301,000000,56.32,57.81,56.29,57.7,71176,0
+ICUI.US,D,20130304,000000,57.43,57.65,56.48,56.84,47595,0
+ICUI.US,D,20130305,000000,56.85,58.08,56.77,57.8,56873,0
+ICUI.US,D,20130306,000000,58.38,58.38,57.18,57.4,44695,0
+ICUI.US,D,20130307,000000,58.26,58.95,57.63,58.51,112307,0
+ICUI.US,D,20130308,000000,58.73,59.93,58.661,59.75,105267,0
+ICUI.US,D,20130311,000000,59.46,60,59.02,59.77,78675,0
+ICUI.US,D,20130312,000000,59.56,60.66,59.14,59.14,106330,0
+ICUI.US,D,20130313,000000,59.15,59.56,58.68,59.3,33100,0
+ICUI.US,D,20130314,000000,59.52,59.79,59.13,59.67,66577,0
+ICUI.US,D,20130315,000000,59.55,59.81,58.94,58.96,84331,0
+ICUI.US,D,20130318,000000,58.85,59.123,58.56,58.85,88986,0
+ICUI.US,D,20130319,000000,58.87,59.64,58.62,58.89,43972,0
+ICUI.US,D,20130320,000000,59.04,59.86,58.35,58.79,195246,0
+ICUI.US,D,20130321,000000,58.44,59.36,58.44,58.88,59006,0
+ICUI.US,D,20130322,000000,59.22,59.56,58.9,59.28,55704,0
+ICUI.US,D,20130325,000000,58.57,59.57,58.31,58.76,72569,0
+ICUI.US,D,20130326,000000,59.17,59.91,58.68,59.35,45407,0
+ICUI.US,D,20130327,000000,58.91,59.868,58.48,59.57,35150,0
+ICUI.US,D,20130328,000000,59.73,59.73,58.88,58.95,108478,0
+ICUI.US,D,20130401,000000,58.95,59.27,58.06,59.04,38490,0
+ICUI.US,D,20130402,000000,59.4,59.68,58.4,58.7,52565,0
+ICUI.US,D,20130403,000000,58.95,59.26,58.3,58.34,44293,0
+ICUI.US,D,20130404,000000,58.31,59.25,57.33,59.06,308789,0
+ICUI.US,D,20130405,000000,58.7,59.25,58.21,58.77,92806,0
+ICUI.US,D,20130408,000000,58.97,59.05,58.18,58.72,80440,0
+ICUI.US,D,20130409,000000,58.71,59.1,58.39,58.61,59082,0
+ICUI.US,D,20130410,000000,58.65,59.89,58.6,59.65,100543,0
+ICUI.US,D,20130411,000000,59.6,59.935,59.3,59.54,47175,0
+ICUI.US,D,20130412,000000,59.25,60.51,59.25,60.09,58083,0
+ICUI.US,D,20130415,000000,59.8,60.51,58.858,59.265,159540,0
+ICUI.US,D,20130416,000000,59.37,60,59.03,59.81,64165,0
+ICUI.US,D,20130417,000000,59.5,59.92,58.54,59.25,145260,0
+ICUI.US,D,20130418,000000,59.44,59.91,58.48,59.235,59374,0
+ICUI.US,D,20130419,000000,59.34,60.36,58.97,60.26,79706,0
+ICUI.US,D,20130422,000000,60.6,60.6,59.45,60.35,59395,0
+ICUI.US,D,20130423,000000,58.54,61.13,53.011,61.06,158892,0
+ICUI.US,D,20130424,000000,61.2,61.74,59.84,60.045,58604,0
+ICUI.US,D,20130425,000000,60.07,60.59,59.74,60,53321,0
+ICUI.US,D,20130426,000000,59.68,60.05,59.36,60,51087,0
+ICUI.US,D,20130429,000000,59.93,60.13,59.46,60.05,61435,0
+ICUI.US,D,20130430,000000,59.92,60.63,59.46,60.25,64302,0
+ICUI.US,D,20130501,000000,59.89,59.89,59.01,59.4,141072,0
+ICUI.US,D,20130502,000000,59.58,60.42,59.58,60.28,37992,0
+ICUI.US,D,20130503,000000,60.97,61.59,60.34,61.31,87222,0
+ICUI.US,D,20130506,000000,61.26,61.74,60.57,61.11,20969,0
+ICUI.US,D,20130507,000000,60.82,61.2,60.41,61.1,65016,0
+ICUI.US,D,20130508,000000,61.01,71.29,61.01,68.83,1075393,0
+ICUI.US,D,20130509,000000,68.01,68.12,65.72,66.1,405667,0
+ICUI.US,D,20130510,000000,66.39,67.71,66.39,67.25,129869,0
+ICUI.US,D,20130513,000000,67.33,67.53,66.79,66.97,48659,0
+ICUI.US,D,20130514,000000,66.95,67.88,66.927,67.46,81693,0
+ICUI.US,D,20130515,000000,67.17,67.665,66.89,67.14,47077,0
+ICUI.US,D,20130516,000000,66.88,67.79,66.7,67.13,44378,0
+ICUI.US,D,20130517,000000,67.24,67.57,66.89,67.54,77758,0
+ICUI.US,D,20130520,000000,67.43,69.661,67.1,68.62,96077,0
+ICUI.US,D,20130521,000000,68.83,69.04,68.07,68.54,95200,0
+ICUI.US,D,20130522,000000,68.74,69.5,67.77,68.16,71114,0
+ICUI.US,D,20130523,000000,67.81,69.01,67.53,68.88,58005,0
+ICUI.US,D,20130524,000000,68.69,70.86,68.69,70.68,118041,0
+ICUI.US,D,20130528,000000,71.46,71.88,70.42,71.79,113163,0
+ICUI.US,D,20130529,000000,71.8,71.99,70.67,70.95,72219,0
+ICUI.US,D,20130530,000000,71.14,71.5,70.6,71.11,85872,0
+ICUI.US,D,20130531,000000,70.65,71.88,70.47,71.39,108487,0
+ICUI.US,D,20130603,000000,71.26,71.78,71,71.28,159492,0
+ICUI.US,D,20130604,000000,71.5,71.5,69.22,69.8,122635,0
+ICUI.US,D,20130605,000000,69.57,70.02,67.87,67.89,78906,0
+ICUI.US,D,20130606,000000,67.82,69.16,66.78,67.39,156344,0
+ICUI.US,D,20130607,000000,67.78,72,67.56,71.76,281900,0
+ICUI.US,D,20130610,000000,72.24,72.75,71.43,72.69,107162,0
+ICUI.US,D,20130611,000000,71.7,74.05,71.08,73.81,211471,0
+ICUI.US,D,20130612,000000,73.95,74.878,73.25,73.69,159125,0
+ICUI.US,D,20130613,000000,73.5,76.64,73.25,75.7,317196,0
+ICUI.US,D,20130614,000000,75.37,76.21,72.85,73.5,187459,0
+ICUI.US,D,20130617,000000,73.29,74.78,73.29,74.03,97594,0
+ICUI.US,D,20130618,000000,73.91,74.458,73.61,74.17,82400,0
+ICUI.US,D,20130619,000000,74.37,74.53,73.75,73.84,69404,0
+ICUI.US,D,20130620,000000,72.73,73.73,71.76,73.52,115221,0
+ICUI.US,D,20130621,000000,73.88,74.62,73.22,73.7,123876,0
+ICUI.US,D,20130624,000000,73.05,73.703,72.762,73.31,81070,0
+ICUI.US,D,20130625,000000,73.77,73.97,72.87,73.25,80768,0
+ICUI.US,D,20130626,000000,73.62,73.65,71.78,72.23,124925,0
+ICUI.US,D,20130627,000000,72.43,73.07,71.35,72.92,104423,0
+ICUI.US,D,20130628,000000,72.65,73.1,72.04,72.06,130136,0
+ICUI.US,D,20130701,000000,72.42,73.66,72.103,73.2,103238,0
+ICUI.US,D,20130702,000000,72.97,73.94,72.97,73.76,96481,0
+ICUI.US,D,20130703,000000,73.63,74.37,73.05,74.18,20411,0
+ICUI.US,D,20130705,000000,75.2,75.2,74.145,74.7,50688,0
+ICUI.US,D,20130708,000000,74.77,75.11,74.45,74.89,161759,0
+ICUI.US,D,20130709,000000,75.05,76,74.69,75.61,105389,0
+ICUI.US,D,20130710,000000,75.7,76,75.35,75.9,69658,0
+ICUI.US,D,20130711,000000,76.31,76.31,74.5,74.97,89981,0
+ICUI.US,D,20130712,000000,75,75,73.11,73.47,147021,0
+ICUI.US,D,20130715,000000,73.31,74.15,72.8,73.11,151936,0
+ICUI.US,D,20130716,000000,72.96,74,72.6,73.76,124802,0
+ICUI.US,D,20130717,000000,73.99,74.6,73.28,73.48,116431,0
+ICUI.US,D,20130718,000000,73.45,74.98,73.45,74.59,137006,0
+ICUI.US,D,20130719,000000,69.25,71.19,67.72,68.53,765499,0
+ICUI.US,D,20130722,000000,68.05,69.28,67.625,68.99,130996,0
+ICUI.US,D,20130723,000000,69.23,71.13,69,70.175,153402,0
+ICUI.US,D,20130724,000000,70.03,71.26,70.03,70.54,112204,0
+ICUI.US,D,20130725,000000,70.51,71.31,69.82,71.15,69460,0
+ICUI.US,D,20130726,000000,70.86,71.25,70.11,70.92,60981,0
+ICUI.US,D,20130729,000000,70.62,70.87,69.49,70.07,96520,0
+ICUI.US,D,20130730,000000,70.04,70.72,69.54,70.05,51931,0
+ICUI.US,D,20130731,000000,70.55,72.32,69.99,71.69,108846,0
+ICUI.US,D,20130801,000000,70.64,85,70.05,73.5,659250,0
+ICUI.US,D,20130802,000000,73.5,74.12,72.59,73.19,399584,0
+ICUI.US,D,20130805,000000,72.83,73.49,72,72.23,141965,0
+ICUI.US,D,20130806,000000,72.3,72.41,71.25,71.52,144784,0
+ICUI.US,D,20130807,000000,71.51,71.81,70.77,71,145045,0
+ICUI.US,D,20130808,000000,71.14,71.69,70.91,71.35,144241,0
+ICUI.US,D,20130809,000000,71.13,73.006,71.13,72.7,141394,0
+ICUI.US,D,20130812,000000,71.93,72.75,71.83,71.95,65376,0
+ICUI.US,D,20130813,000000,72.2,72.25,71.35,71.7,66770,0
+ICUI.US,D,20130814,000000,71.32,71.9,71.32,71.47,150970,0
+ICUI.US,D,20130815,000000,70.86,71.54,70.14,71,292511,0
+ICUI.US,D,20130816,000000,70.48,71.19,70.42,70.81,183845,0
+ICUI.US,D,20130819,000000,71.02,72.36,70.24,72.03,335147,0
+ICUI.US,D,20130820,000000,72.21,73.32,71.795,72.84,500613,0
+ICUI.US,D,20130821,000000,72.74,73.37,72.25,72.83,330087,0
+ICUI.US,D,20130822,000000,72.93,74.09,72.93,74,111472,0
+ICUI.US,D,20130823,000000,74.08,74.93,70.97,72.87,227618,0
+ICUI.US,D,20130826,000000,73.07,73.96,70.26,73.64,332212,0
+ICUI.US,D,20130827,000000,73.37,73.37,72.15,72.57,186894,0
+ICUI.US,D,20130828,000000,72.56,73.38,71.49,72.3,215980,0
+ICUI.US,D,20130829,000000,72.41,73.67,71.89,72.5,111760,0
+ICUI.US,D,20130830,000000,72.2,72.665,71.19,71.48,146796,0
+ICUI.US,D,20130903,000000,71.95,72.47,69.17,69.47,249361,0
+ICUI.US,D,20130904,000000,69.5,70.35,69.12,69.96,138486,0
+ICUI.US,D,20130905,000000,70.17,72,69.98,71.22,107627,0
+ICUI.US,D,20130906,000000,71.28,72,69.62,69.67,148539,0
+ICUI.US,D,20130909,000000,69.96,70.52,69.19,69.33,197737,0
+ICUI.US,D,20130910,000000,69.17,69.99,68.89,69.48,165588,0
+ICUI.US,D,20130911,000000,69.51,70.15,69,69.21,146517,0
+ICUI.US,D,20130912,000000,69.31,70.34,67.09,69.78,501341,0
+ICUI.US,D,20130913,000000,69.97,70.38,69.26,70.29,94498,0
+ICUI.US,D,20130916,000000,70.82,70.82,69.51,69.55,65421,0
+ICUI.US,D,20130917,000000,69.45,69.87,69.12,69.77,69914,0
+ICUI.US,D,20130918,000000,69.62,70.28,68.26,68.57,112490,0
+ICUI.US,D,20130919,000000,68.7,69.03,67.83,67.88,83381,0
+ICUI.US,D,20130920,000000,67.85,68.42,67.7,67.95,170737,0
+ICUI.US,D,20130923,000000,67.94,68.94,67.7,68.79,65169,0
+ICUI.US,D,20130924,000000,68.59,68.67,67.7,68.13,149600,0
+ICUI.US,D,20130925,000000,68,68.65,67.57,68.3,87300,0
+ICUI.US,D,20130926,000000,68.23,68.8,67.94,68.43,54300,0
+ICUI.US,D,20130927,000000,67.8,68.48,67.8,67.84,53100,0
+ICUI.US,D,20130930,000000,67.36,68,66.49,67.93,72443,0
+ICUI.US,D,20131001,000000,67.93,68.74,67.34,68.74,110464,0
+ICUI.US,D,20131002,000000,68.21,69.05,68.06,68.32,57454,0
+ICUI.US,D,20131003,000000,68.31,68.31,66.6,66.64,119377,0
+ICUI.US,D,20131004,000000,67.51,68.48,66.43,67.81,153179,0
+ICUI.US,D,20131007,000000,67.9,67.9,66.26,66.56,109574,0
+ICUI.US,D,20131008,000000,66.11,67.25,64.88,65.1,95300,0
+ICUI.US,D,20131009,000000,64.96,65.46,63.38,63.87,155200,0
+ICUI.US,D,20131010,000000,64.6,65.62,64.32,64.9,135400,0
+ICUI.US,D,20131011,000000,64.2,65.55,64.2,65.5,98900,0
+ICUI.US,D,20131014,000000,65.32,67.15,65.11,66.5,120100,0
+ICUI.US,D,20131015,000000,66.04,66.79,65,65.75,202200,0
+ICUI.US,D,20131016,000000,66.26,66.26,64.49,64.98,132491,0
+ICUI.US,D,20131017,000000,64.62,66.51,64.62,66.49,110100,0
+ICUI.US,D,20131018,000000,66.95,67.25,65.67,65.71,118876,0
+ICUI.US,D,20131021,000000,65.6,66.4,63.21,63.8,200400,0
+ICUI.US,D,20131022,000000,64.77,67.84,63.98,67.65,416393,0
+ICUI.US,D,20131023,000000,67.56,68.65,66.92,68.04,166200,0
+ICUI.US,D,20131024,000000,66.46,67.73,60.43,63.66,709405,0
+ICUI.US,D,20131025,000000,64,65,62.64,62.82,198000,0
+ICUI.US,D,20131028,000000,62.42,63.49,62.14,62.34,249503,0
+ICUI.US,D,20131029,000000,62.19,63.33,61.88,63.23,111400,0
+ICUI.US,D,20131030,000000,63.42,63.43,62.37,62.59,72400,0
+ICUI.US,D,20131031,000000,62.03,62.68,61.72,61.8,77754,0
+ICUI.US,D,20131101,000000,61.68,62.45,60.06,60.86,194700,0
+ICUI.US,D,20131104,000000,60.88,61.71,60.46,61.38,102400,0
+ICUI.US,D,20131105,000000,61,61.44,60.42,61.28,90312,0
+ICUI.US,D,20131106,000000,61.22,61.85,60.67,61.32,84164,0
+ICUI.US,D,20131107,000000,61.2,61.61,61,61.53,117911,0
+ICUI.US,D,20131108,000000,61.45,62.99,61.19,62.8,129200,0
+ICUI.US,D,20131111,000000,62.58,62.86,60.84,61.51,111400,0
+ICUI.US,D,20131112,000000,61.48,62.26,60.88,62.08,172608,0
+ICUI.US,D,20131113,000000,61.86,62.57,61.57,62.47,72623,0
+ICUI.US,D,20131114,000000,62.53,62.65,61.6,62.33,140637,0
+ICUI.US,D,20131115,000000,62.7,62.82,62.15,62.48,104700,0
+ICUI.US,D,20131118,000000,62.58,63.14,61.22,61.74,60300,0
+ICUI.US,D,20131119,000000,61.85,61.97,60.93,61.18,91000,0
+ICUI.US,D,20131120,000000,61.43,64.29,60.75,63.21,242117,0
+ICUI.US,D,20131121,000000,63.2,64.1,62.08,63.36,65100,0
+ICUI.US,D,20131122,000000,63.3,64.11,62.08,63.74,71000,0
+ICUI.US,D,20131125,000000,63.62,64.01,63.3,63.52,69200,0
+ICUI.US,D,20131126,000000,63.51,64.87,63.15,64.58,126900,0
+ICUI.US,D,20131127,000000,64.58,66.2,64.58,65.68,108800,0
+ICUI.US,D,20131129,000000,66.02,66.51,65.45,65.685,58714,0
+ICUI.US,D,20131202,000000,65.46,66.62,65.33,66.25,122700,0
+ICUI.US,D,20131203,000000,66,66.5,64.94,66.12,165400,0
+ICUI.US,D,20131204,000000,66.03,66.2,64.73,65.78,138135,0
+ICUI.US,D,20131205,000000,65.61,66.02,64.85,65.32,110180,0
+ICUI.US,D,20131206,000000,65.73,66.28,65.12,65.95,119700,0
+ICUI.US,D,20131209,000000,65.84,66.45,65.16,65.72,104200,0
+ICUI.US,D,20131210,000000,65.78,65.78,64.93,65.37,139900,0
+ICUI.US,D,20131211,000000,65.59,65.59,63.58,63.91,144200,0
+ICUI.US,D,20131212,000000,63.93,64.36,63.39,63.96,135900,0
+ICUI.US,D,20131213,000000,63.93,65,63.85,64.21,79000,0
+ICUI.US,D,20131216,000000,64.28,64.98,64.28,64.97,112400,0
+ICUI.US,D,20131217,000000,64.75,65,64.19,64.7,143609,0
+ICUI.US,D,20131218,000000,64.88,65.43,64.55,65.21,140200,0
+ICUI.US,D,20131219,000000,64.98,65.7,64.21,64.23,92700,0
+ICUI.US,D,20131220,000000,64.49,65.07,63.73,64.46,289000,0
+ICUI.US,D,20131223,000000,64.5,64.66,63.78,64.64,119000,0
+ICUI.US,D,20131224,000000,64.78,65.84,64.05,65,54046,0
+ICUI.US,D,20131226,000000,65.12,65.29,64.3,64.71,72600,0
+ICUI.US,D,20131227,000000,64.95,65.74,64.3,64.67,91500,0
+ICUI.US,D,20131230,000000,64.52,64.72,63.89,64.38,90431,0
+ICUI.US,D,20131231,000000,64.26,64.47,63.32,63.71,80668,0
+ICUI.US,D,20140102,000000,63.64,63.66,62.52,62.79,93169,0
+ICUI.US,D,20140103,000000,62.74,63.79,62.41,63.08,108906,0
+ICUI.US,D,20140106,000000,63.14,63.89,63,63.42,143100,0
+ICUI.US,D,20140107,000000,63.5,65.77,62.68,62.9,232500,0
+ICUI.US,D,20140108,000000,62.75,64.01,62.22,63.87,210200,0
+ICUI.US,D,20140109,000000,64.09,64.94,63.58,64.07,126900,0
+ICUI.US,D,20140110,000000,63.81,65.29,63.81,64.49,171900,0
+ICUI.US,D,20140113,000000,64.32,65.06,63.64,64.2,152700,0
+ICUI.US,D,20140114,000000,64.57,65.81,63.71,65.07,159700,0
+ICUI.US,D,20140115,000000,64.95,65.5,64.16,65.16,52492,0
+ICUI.US,D,20140116,000000,65.2,65.4,64.28,65.1,109000,0
+ICUI.US,D,20140117,000000,65.2,65.85,64.66,65.47,161900,0
+ICUI.US,D,20140121,000000,65.3,65.88,65.12,65.47,64000,0
+ICUI.US,D,20140122,000000,65.37,66,65.15,65.65,51300,0
+ICUI.US,D,20140123,000000,65.41,66.36,65.09,66.2,159837,0
+ICUI.US,D,20140124,000000,65.66,66.4,64.37,65.67,117200,0
+ICUI.US,D,20140127,000000,65.91,66.09,63.98,64.1,108657,0
+ICUI.US,D,20140128,000000,64,64.18,62.9,64.05,139900,0
+ICUI.US,D,20140129,000000,63.06,64.5,63.06,64.28,84400,0
+ICUI.US,D,20140130,000000,64.66,65.46,64.19,64.82,66784,0
+ICUI.US,D,20140131,000000,63.98,64.77,63.85,64.51,91200,0
+ICUI.US,D,20140203,000000,64.7,65.33,62.93,63.45,156546,0
+ICUI.US,D,20140204,000000,63.48,63.75,62.66,62.82,126004,0
+ICUI.US,D,20140205,000000,62.76,63.18,61.69,61.99,93224,0
+ICUI.US,D,20140206,000000,62.06,62.86,61.5,62.81,73577,0
+ICUI.US,D,20140207,000000,62.81,63.59,62.183,62.49,95095,0
+ICUI.US,D,20140210,000000,62.5,62.805,61.7,62.32,95334,0
+ICUI.US,D,20140211,000000,62.98,63.04,62.25,62.44,114164,0
+ICUI.US,D,20140212,000000,62.64,62.95,61.8,62.6,50472,0
+ICUI.US,D,20140213,000000,62.29,62.64,61.48,62.48,152650,0
+ICUI.US,D,20140214,000000,62.47,62.81,61.663,61.75,109450,0
+ICUI.US,D,20140218,000000,61.69,62.33,61.32,61.39,135267,0
+ICUI.US,D,20140219,000000,61.07,61.96,60.42,61.45,154078,0
+ICUI.US,D,20140220,000000,61.66,63.11,61.25,62.92,94835,0
+ICUI.US,D,20140221,000000,59.9,60.475,58.08,58.75,711452,0
+ICUI.US,D,20140224,000000,58.64,59.31,58.63,58.79,261594,0
+ICUI.US,D,20140225,000000,58.69,59.21,58.25,58.71,298784,0
+ICUI.US,D,20140226,000000,58.51,59.31,58.51,59,199714,0
+ICUI.US,D,20140227,000000,58.7,59.2,58.16,58.4,227281,0
+ICUI.US,D,20140228,000000,58.57,58.85,57.84,57.86,118938,0
+ICUI.US,D,20140303,000000,57.14,57.559,56.64,56.75,189663,0
+ICUI.US,D,20140304,000000,57.31,58.72,56.51,58.61,246963,0
+ICUI.US,D,20140305,000000,58.3,58.99,58.27,58.69,216361,0
+ICUI.US,D,20140306,000000,60.04,60.57,59.442,60.5,230172,0
+ICUI.US,D,20140307,000000,60.46,60.5,59.34,59.54,111334,0
+ICUI.US,D,20140310,000000,59.7,60,58.68,59.11,114040,0
+ICUI.US,D,20140311,000000,59,59.99,58.64,59.13,245513,0
+ICUI.US,D,20140312,000000,58.41,59.64,58.02,58.51,193206,0
+ICUI.US,D,20140313,000000,58.81,59.28,57.817,58.53,183405,0
+ICUI.US,D,20140314,000000,58.29,59.24,58.09,59.07,117898,0
+ICUI.US,D,20140317,000000,59.19,59.735,57.87,58.17,105324,0
+ICUI.US,D,20140318,000000,57.96,59.785,57.672,59.62,183957,0
+ICUI.US,D,20140319,000000,59.5,59.99,59.29,59.56,94040,0
+ICUI.US,D,20140320,000000,59.294,59.9,59.294,59.5,56900,0
+ICUI.US,D,20140321,000000,59.56,60.28,59.16,59.42,129442,0
+ICUI.US,D,20140324,000000,59.55,59.85,58.58,59.19,248729,0
+ICUI.US,D,20140325,000000,58.93,60.71,58.71,59.42,100238,0
+ICUI.US,D,20140326,000000,59.93,59.93,59.1,59.43,110100,0
+ICUI.US,D,20140327,000000,59.31,59.7,58.65,59.16,85995,0
+ICUI.US,D,20140328,000000,59.14,60.215,59.07,59.45,125372,0
+ICUI.US,D,20140331,000000,59.51,60.53,59.44,59.88,108357,0
+ICUI.US,D,20140401,000000,59.96,61,59.72,60.82,144066,0
+ICUI.US,D,20140402,000000,60.72,61,60.08,60.85,122835,0
+ICUI.US,D,20140403,000000,60.88,61.65,60.62,61.35,78533,0
+ICUI.US,D,20140404,000000,61.58,61.98,60.11,60.15,78039,0
+ICUI.US,D,20140407,000000,59.57,59.97,59.07,59.24,78998,0
+ICUI.US,D,20140408,000000,59.56,60.03,59.06,59.71,156508,0
+ICUI.US,D,20140409,000000,59.71,60.4,59.24,59.98,82279,0
+ICUI.US,D,20140410,000000,59.69,60.356,57.77,57.92,125683,0
+ICUI.US,D,20140411,000000,57.41,58.08,56.31,56.58,121806,0
+ICUI.US,D,20140414,000000,56.87,57.5,56.59,57.15,91937,0
+ICUI.US,D,20140415,000000,57.43,57.57,55.48,56.95,92533,0
+ICUI.US,D,20140416,000000,57.41,57.41,56.12,56.38,77527,0
+ICUI.US,D,20140417,000000,56.17,56.81,55.88,55.98,156209,0
+ICUI.US,D,20140421,000000,56,56.16,55.62,55.81,141683,0
+ICUI.US,D,20140422,000000,56.01,57.87,55.42,57.51,364078,0
+ICUI.US,D,20140423,000000,57.31,57.95,56.64,56.73,92403,0
+ICUI.US,D,20140424,000000,56.94,57.5,55.42,56.74,139733,0
+ICUI.US,D,20140425,000000,56.53,56.705,55.64,55.96,76370,0
+ICUI.US,D,20140428,000000,56.01,56.47,54.76,55.92,83135,0
+ICUI.US,D,20140429,000000,56.21,56.74,55.53,55.61,70961,0
+ICUI.US,D,20140430,000000,55.46,56.1,54.89,55.78,65651,0
+ICUI.US,D,20140501,000000,55.65,56.18,54.76,54.89,108815,0
+ICUI.US,D,20140502,000000,54.98,55.96,54.98,55.46,81624,0
+ICUI.US,D,20140505,000000,56.285,56.285,54,54.76,147882,0
+ICUI.US,D,20140506,000000,54.59,55.31,54.07,54.19,200305,0
+ICUI.US,D,20140507,000000,54.87,57.65,54.87,56.54,237486,0
+ICUI.US,D,20140508,000000,56.67,58.04,55.76,57.66,177885,0
+ICUI.US,D,20140509,000000,57.35,59.77,57.12,59.54,153456,0
+ICUI.US,D,20140512,000000,59.63,61.83,59.63,60.12,160250,0
+ICUI.US,D,20140513,000000,60.18,60.62,59.22,59.51,106278,0
+ICUI.US,D,20140514,000000,59.45,60.067,59.19,59.71,117940,0
+ICUI.US,D,20140515,000000,59.55,59.86,58.57,59.51,96018,0
+ICUI.US,D,20140516,000000,59.42,59.95,58.76,59.53,72714,0
+ICUI.US,D,20140519,000000,59.45,60.27,58.84,60.08,116588,0
+ICUI.US,D,20140520,000000,60.2,60.47,59.4,60.27,117556,0
+ICUI.US,D,20140521,000000,60.5,61.1,60.21,60.68,82316,0
+ICUI.US,D,20140522,000000,60.65,61.54,60.65,60.75,90971,0
+ICUI.US,D,20140523,000000,60.91,60.99,60.21,60.38,64923,0
+ICUI.US,D,20140527,000000,59.98,61.06,59.98,60.8,62254,0
+ICUI.US,D,20140528,000000,60.62,61.13,59.83,59.92,94239,0
+ICUI.US,D,20140529,000000,60.14,60.61,59.74,60.53,71510,0
+ICUI.US,D,20140530,000000,60.57,60.65,59.85,60.07,81909,0
+ICUI.US,D,20140602,000000,60.18,60.36,58.72,59.56,80888,0
+ICUI.US,D,20140603,000000,59.45,60.52,59.45,59.93,73426,0
+ICUI.US,D,20140604,000000,59.64,60.4,58.92,60.11,161963,0
+ICUI.US,D,20140605,000000,60.24,61.25,59.65,60.91,101409,0
+ICUI.US,D,20140606,000000,61.24,61.55,59.9,60.33,100104,0
+ICUI.US,D,20140609,000000,60.4,60.9,59.63,60.86,110797,0
+ICUI.US,D,20140610,000000,60.56,60.79,59.59,60.52,67600,0
+ICUI.US,D,20140611,000000,59.83,60.59,59.43,59.98,82708,0
+ICUI.US,D,20140612,000000,60.02,60.06,59.2,59.7,60404,0
+ICUI.US,D,20140613,000000,59.82,60.34,58.9,60,72489,0
+ICUI.US,D,20140616,000000,60.09,60.33,59.48,60.04,62902,0
+ICUI.US,D,20140617,000000,59.86,61.66,59.6,61.56,120656,0
+ICUI.US,D,20140618,000000,61.53,61.53,60.1,60.53,51460,0
+ICUI.US,D,20140619,000000,60.54,60.892,59.98,60.42,53219,0
+ICUI.US,D,20140620,000000,60.78,60.95,60.09,60.73,103250,0
+ICUI.US,D,20140623,000000,61,61.54,60.7,61.21,70106,0
+ICUI.US,D,20140624,000000,61.6,61.99,60.85,61.11,54841,0
+ICUI.US,D,20140625,000000,60.85,61.28,60.64,61.11,80615,0
+ICUI.US,D,20140626,000000,61.3,61.3,60.6,60.87,67347,0
+ICUI.US,D,20140627,000000,60.49,61.7,60.28,60.65,367661,0
+ICUI.US,D,20140630,000000,60.5,61.13,59.87,60.81,63575,0
+ICUI.US,D,20140701,000000,60.97,62.13,60.965,61.69,69647,0
+ICUI.US,D,20140702,000000,61.37,62.12,61.26,61.99,39200,0
+ICUI.US,D,20140703,000000,62.23,62.9,61.58,62.89,44646,0
+ICUI.US,D,20140707,000000,62.58,62.98,60.84,60.91,55257,0
+ICUI.US,D,20140708,000000,60.61,61.33,59.72,60.21,91423,0
+ICUI.US,D,20140709,000000,60.51,61.24,59.76,61.11,72921,0
+ICUI.US,D,20140710,000000,60.35,61.32,59.65,60.8,93432,0
+ICUI.US,D,20140711,000000,60.55,61.37,59.71,61.27,77567,0
+ICUI.US,D,20140714,000000,61.56,61.73,61.07,61.32,60752,0
+ICUI.US,D,20140715,000000,60.92,61.12,60.16,60.55,143468,0
+ICUI.US,D,20140716,000000,60.84,60.84,58.13,60.39,73665,0
+ICUI.US,D,20140717,000000,60.04,60.68,58.99,59.19,78934,0
+ICUI.US,D,20140718,000000,58.39,59.85,58.39,59.07,234480,0
+ICUI.US,D,20140721,000000,59.02,59.81,58.46,59.7,98195,0
+ICUI.US,D,20140722,000000,59.32,60.2,58.25,58.64,138264,0
+ICUI.US,D,20140723,000000,58.41,59.58,58.41,59.43,73032,0
+ICUI.US,D,20140724,000000,59.38,59.855,58.83,59.075,161942,0
+ICUI.US,D,20140725,000000,58.54,59.36,57.92,59.2,153196,0
+ICUI.US,D,20140728,000000,59.45,59.6,58.64,58.99,101056,0
+ICUI.US,D,20140729,000000,58.55,59.42,58.55,59.07,107534,0
+ICUI.US,D,20140730,000000,59.47,59.98,59.27,59.75,86432,0
+ICUI.US,D,20140731,000000,59.29,59.29,57.918,58.25,90113,0
+ICUI.US,D,20140801,000000,58.56,58.56,57.3,57.5,55763,0
+ICUI.US,D,20140804,000000,57.78,57.9,56.65,57.77,76212,0
+ICUI.US,D,20140805,000000,56.87,58.44,56.87,58.01,98142,0
+ICUI.US,D,20140806,000000,57.82,58.38,57.24,57.402,87803,0
+ICUI.US,D,20140807,000000,57.57,57.9,56.71,57.07,75778,0
+ICUI.US,D,20140808,000000,57.08,57.62,56.62,57.47,98174,0
+ICUI.US,D,20140811,000000,57.65,58.41,57.05,57.89,179360,0
+ICUI.US,D,20140812,000000,60.1,64.45,59.95,63.53,569756,0
+ICUI.US,D,20140813,000000,63.79,64.45,63.71,64.05,142622,0
+ICUI.US,D,20140814,000000,64.09,64.13,62.32,63.09,80745,0
+ICUI.US,D,20140815,000000,63.53,63.84,62.422,63.15,88192,0
+ICUI.US,D,20140818,000000,63.43,63.75,62.86,63.44,81389,0
+ICUI.US,D,20140819,000000,63.32,63.94,63.1,63.31,72984,0
+ICUI.US,D,20140820,000000,63.05,63.05,61.86,62.26,65548,0
+ICUI.US,D,20140821,000000,62.21,62.34,61.32,61.65,111008,0
+ICUI.US,D,20140822,000000,61.65,62.25,61.29,62.1,55995,0
+ICUI.US,D,20140825,000000,62.36,62.79,61.59,62.02,49249,0
+ICUI.US,D,20140826,000000,61.76,63.03,61.282,63.02,113919,0
+ICUI.US,D,20140827,000000,63.01,63.18,62.74,62.92,64758,0
+ICUI.US,D,20140828,000000,62.7,63.08,62.19,62.24,45428,0
+ICUI.US,D,20140829,000000,62.38,63.149,62.05,62.59,99640,0
+ICUI.US,D,20140902,000000,62.91,63.06,62.155,62.72,170871,0
+ICUI.US,D,20140903,000000,63.01,63.36,62.16,62.37,65011,0
+ICUI.US,D,20140904,000000,62.57,62.88,61.7,61.86,54214,0
+ICUI.US,D,20140905,000000,61.39,61.8,61.032,61.61,35761,0
+ICUI.US,D,20140908,000000,61.45,62.52,61.1,62.28,64133,0
+ICUI.US,D,20140909,000000,62.26,62.65,61.64,62.18,63461,0
+ICUI.US,D,20140910,000000,62.29,62.54,62.09,62.41,29886,0
+ICUI.US,D,20140911,000000,62.16,63.1,62.12,62.93,42365,0
+ICUI.US,D,20140912,000000,62.49,63.09,62.13,62.7,72174,0
+ICUI.US,D,20140915,000000,62.09,62.53,61.76,62.16,52690,0
+ICUI.US,D,20140916,000000,62.14,62.42,61.6,62.28,61464,0
+ICUI.US,D,20140917,000000,61.97,62.87,61.62,62.36,60475,0
+ICUI.US,D,20140918,000000,62.6,63.06,62.08,62.96,36475,0
+ICUI.US,D,20140919,000000,63.01,63.01,61.46,61.71,105504,0
+ICUI.US,D,20140922,000000,61.17,61.45,60.933,61.22,44126,0
+ICUI.US,D,20140923,000000,60.96,62.44,60.92,62.16,87140,0
+ICUI.US,D,20140924,000000,62.3,63.37,62.09,63.26,80027,0
+ICUI.US,D,20140925,000000,63.1,63.395,61.98,63.21,71754,0
+ICUI.US,D,20140926,000000,63.22,63.49,62.69,62.92,42500,0
+ICUI.US,D,20140929,000000,61.7,65.24,61.7,65.23,134225,0
+ICUI.US,D,20140930,000000,66.62,66.75,64.18,64.18,317057,0
+ICUI.US,D,20141001,000000,64.33,65,63.57,63.81,142485,0
+ICUI.US,D,20141002,000000,63.95,64.8,63.05,64.61,135387,0
+ICUI.US,D,20141003,000000,65.11,66.13,64.62,65.81,130937,0
+ICUI.US,D,20141006,000000,66.47,67.16,65.87,66.46,111742,0
+ICUI.US,D,20141007,000000,66.29,66.29,64.967,65.19,123557,0
+ICUI.US,D,20141008,000000,65.16,66.58,64.87,66.52,95416,0
+ICUI.US,D,20141009,000000,66.4,66.49,65.021,65.23,77531,0
+ICUI.US,D,20141010,000000,64.83,66.11,64.4,65.25,71380,0
+ICUI.US,D,20141013,000000,65.38,67.14,64.904,66.62,98893,0
+ICUI.US,D,20141014,000000,67.07,67.74,66.83,67.74,165571,0
+ICUI.US,D,20141015,000000,67.1,68.24,66.626,67.84,217150,0
+ICUI.US,D,20141016,000000,67.41,69.42,67.39,69.41,106197,0
+ICUI.US,D,20141017,000000,70,70,68.68,69.44,129251,0
+ICUI.US,D,20141020,000000,69.39,70.32,68.96,70.15,197334,0
+ICUI.US,D,20141021,000000,70.1,70.485,69.418,70.19,91747,0
+ICUI.US,D,20141022,000000,70.07,70.98,68.88,69.02,169499,0
+ICUI.US,D,20141023,000000,70.31,70.31,69.48,69.79,130298,0
+ICUI.US,D,20141024,000000,70.06,70.908,69.152,69.92,49010,0
+ICUI.US,D,20141027,000000,69.096,70.522,69.096,70.27,88719,0
+ICUI.US,D,20141028,000000,70.93,71.38,69.9,70.86,136612,0
+ICUI.US,D,20141029,000000,71.12,72,69.67,69.95,66122,0
+ICUI.US,D,20141030,000000,69.83,71.02,69.83,70.9,145887,0
+ICUI.US,D,20141031,000000,72.06,72.06,70.605,70.9,95230,0
+ICUI.US,D,20141103,000000,69.69,71.15,69.62,71.05,155385,0
+ICUI.US,D,20141104,000000,71.18,71.716,70.795,71.14,105240,0
+ICUI.US,D,20141105,000000,71.78,72.24,71.26,71.85,119458,0
+ICUI.US,D,20141106,000000,72.06,72.18,71.52,72.05,74218,0
+ICUI.US,D,20141107,000000,72.3,72.3,70.55,71.16,106425,0
+ICUI.US,D,20141110,000000,71.41,72.17,70.44,71.81,194091,0
+ICUI.US,D,20141111,000000,82.96,87.5,80.15,80.87,953313,0
+ICUI.US,D,20141112,000000,80.87,85,80.091,84.73,221474,0
+ICUI.US,D,20141113,000000,84.41,85.08,83.51,84.95,248429,0
+ICUI.US,D,20141114,000000,84.85,86.7,84.64,85.71,336113,0
+ICUI.US,D,20141117,000000,85.69,87.19,85.11,85.7,291134,0
+ICUI.US,D,20141118,000000,85.95,86.85,85.13,85.56,194330,0
+ICUI.US,D,20141119,000000,85.76,85.76,81.924,82.2,279902,0
+ICUI.US,D,20141120,000000,81.59,81.93,80.83,81.35,281515,0
+ICUI.US,D,20141121,000000,82.3,82.3,79.62,80.35,187301,0
+ICUI.US,D,20141124,000000,80.75,83.74,80.75,83.69,215852,0
+ICUI.US,D,20141125,000000,83.86,84.27,83.03,83.63,122478,0
+ICUI.US,D,20141126,000000,83.59,85.24,83.59,84.5,95356,0
+ICUI.US,D,20141128,000000,84.57,85.71,83.58,83.69,98847,0
+ICUI.US,D,20141201,000000,84.24,84.71,83.13,84.18,140824,0
+ICUI.US,D,20141202,000000,84.46,85.74,84.06,84.92,162472,0
+ICUI.US,D,20141203,000000,85.19,85.6,84.15,84.58,185405,0
+ICUI.US,D,20141204,000000,85.05,85.05,83.26,83.89,210084,0
+ICUI.US,D,20141205,000000,83.86,84.82,83.84,84.16,146687,0
+ICUI.US,D,20141208,000000,84.31,84.5,83.37,83.45,130324,0
+ICUI.US,D,20141209,000000,82.84,84.13,82.46,83.46,236118,0
+ICUI.US,D,20141210,000000,83.26,84.51,81.64,82,193022,0
+ICUI.US,D,20141211,000000,83.05,83.18,81.97,81.99,171205,0
+ICUI.US,D,20141212,000000,81.22,81.93,79.25,80.95,193465,0
+ICUI.US,D,20141215,000000,80.73,81.37,79.88,80.32,157699,0
+ICUI.US,D,20141216,000000,80.54,81.89,79.47,80.4,136964,0
+ICUI.US,D,20141217,000000,80.94,83.22,80.34,83.08,156718,0
+ICUI.US,D,20141218,000000,83.87,84.04,82.19,83.95,86243,0
+ICUI.US,D,20141219,000000,83.85,84.32,83.23,83.77,244175,0
+ICUI.US,D,20141222,000000,83.64,84.015,82.04,83.53,71685,0
+ICUI.US,D,20141223,000000,83.42,83.85,81.38,81.75,139609,0
+ICUI.US,D,20141224,000000,81.86,83.82,81.81,83.38,26044,0
+ICUI.US,D,20141226,000000,83.86,83.99,82.6,83.31,49819,0
+ICUI.US,D,20141229,000000,83.22,83.73,81.82,82.29,99722,0
+ICUI.US,D,20141230,000000,82,83.88,82,83.06,92818,0
+ICUI.US,D,20141231,000000,83.15,83.84,81.81,81.9,78734,0
+ICUI.US,D,20150102,000000,81.92,83.54,80.33,80.47,120783,0
+ICUI.US,D,20150105,000000,80.14,81.53,80.14,80.57,177500,0
+ICUI.US,D,20150106,000000,80.98,81.63,79.44,80.48,128902,0
+ICUI.US,D,20150107,000000,80.95,83.42,79.97,82.93,105838,0
+ICUI.US,D,20150108,000000,83.71,85,83.47,84.45,105434,0
+ICUI.US,D,20150109,000000,84.24,84.68,83.59,84.14,89224,0
+ICUI.US,D,20150112,000000,84.61,84.99,83.45,83.8,130913,0
+ICUI.US,D,20150113,000000,84.288,87,83.82,84.67,139253,0
+ICUI.US,D,20150114,000000,82.56,84.9,82.56,84.74,122220,0
+ICUI.US,D,20150115,000000,85.77,85.79,82.84,83.17,102425,0
+ICUI.US,D,20150116,000000,82.96,86.75,82.96,86.51,117107,0
+ICUI.US,D,20150120,000000,86.546,88,85.04,86.69,289220,0
+ICUI.US,D,20150121,000000,86.54,86.54,84.51,84.83,137624,0
+ICUI.US,D,20150122,000000,84.87,86.15,83.91,85.7,115739,0
+ICUI.US,D,20150123,000000,85.57,86.63,85.33,85.54,117945,0
+ICUI.US,D,20150126,000000,85.96,87.79,84.72,87.48,121673,0
+ICUI.US,D,20150127,000000,86.6,87.72,85.81,87.15,113121,0
+ICUI.US,D,20150128,000000,87.249,87.99,85.69,86.31,229803,0
+ICUI.US,D,20150129,000000,86.23,86.64,84.49,86.2,94639,0
+ICUI.US,D,20150130,000000,86.17,86.52,83.32,83.58,172560,0
+ICUI.US,D,20150202,000000,83.47,84.26,81.93,83.86,174092,0
+ICUI.US,D,20150203,000000,85.45,85.45,82.71,82.98,98910,0
+ICUI.US,D,20150204,000000,83.07,84.88,82.71,84.14,105382,0
+ICUI.US,D,20150205,000000,83.53,85.14,83.35,84.9,112201,0
+ICUI.US,D,20150206,000000,84.285,87.46,84.245,87.14,156588,0
+ICUI.US,D,20150209,000000,87,87,85.44,86.52,159716,0
+ICUI.US,D,20150210,000000,89.99,89.99,84.05,89.03,210172,0
+ICUI.US,D,20150211,000000,88.97,89.53,87.38,88.76,118124,0
+ICUI.US,D,20150212,000000,89.68,89.68,88.03,88.56,97840,0
+ICUI.US,D,20150213,000000,88.78,89.31,87.64,88.98,110150,0
+ICUI.US,D,20150217,000000,88.57,88.805,87.54,87.98,77963,0
+ICUI.US,D,20150218,000000,87.69,88.62,87.365,88.35,66485,0
+ICUI.US,D,20150219,000000,88.14,88.76,87.7,87.93,72994,0
+ICUI.US,D,20150220,000000,87.97,89.22,87.57,87.85,106972,0
+ICUI.US,D,20150223,000000,87.79,88.49,87.31,88,85869,0
+ICUI.US,D,20150224,000000,87.84,88.5,87.46,88.33,101976,0
+ICUI.US,D,20150225,000000,87.88,88.35,87.24,88.15,87209,0
+ICUI.US,D,20150226,000000,87.96,89.33,87.27,89.06,79157,0
+ICUI.US,D,20150227,000000,88.9,89.6,88.56,88.91,133361,0
+ICUI.US,D,20150302,000000,88.79,90.61,88.5,89.12,89400,0
+ICUI.US,D,20150303,000000,88.7,89.1,87.55,88,129200,0
+ICUI.US,D,20150304,000000,87.6,88.84,86.58,88.5,90700,0
+ICUI.US,D,20150305,000000,88.44,89.17,87.55,89,80300,0
+ICUI.US,D,20150306,000000,88.8,88.8,86.1,86.15,114900,0
+ICUI.US,D,20150309,000000,86.13,88.4,86.01,88.13,118000,0
+ICUI.US,D,20150310,000000,87.28,88.6,86.66,87.9,107800,0
+ICUI.US,D,20150311,000000,87.81,88.7,86.89,88.53,127700,0
+ICUI.US,D,20150312,000000,89,91.29,88.72,90.86,122000,0
+ICUI.US,D,20150313,000000,90.82,91,89.07,90.68,90500,0
+ICUI.US,D,20150316,000000,90.92,93,90.9,91.53,105600,0
+ICUI.US,D,20150317,000000,90.75,91.5,90.35,90.61,117000,0
+ICUI.US,D,20150318,000000,90.29,91.89,89.34,90.18,168300,0
+ICUI.US,D,20150319,000000,89.88,91.41,89.88,91.06,72300,0
+ICUI.US,D,20150320,000000,91.48,92.98,90.83,92.7,148300,0
+ICUI.US,D,20150323,000000,92.6,93.42,91.38,92.98,129000,0
+ICUI.US,D,20150324,000000,92.98,94,92.28,92.65,125900,0
+ICUI.US,D,20150325,000000,92.7,92.7,90.26,90.52,116500,0
+ICUI.US,D,20150326,000000,90.07,92.03,89.38,90.98,109100,0
+ICUI.US,D,20150327,000000,91,92.47,90.19,92.27,82000,0
+ICUI.US,D,20150330,000000,91.62,92.49,90.97,91.08,149800,0
+ICUI.US,D,20150331,000000,90.75,93.425,90.75,93.14,139215,0
+ICUI.US,D,20150401,000000,92.72,95.25,90.88,94.94,284500,0
+ICUI.US,D,20150402,000000,94.93,96.17,94.27,94.54,178400,0
+ICUI.US,D,20150406,000000,94.05,94.49,92.6,92.83,147500,0
+ICUI.US,D,20150407,000000,92.63,93.25,90.82,90.97,105670,0
+ICUI.US,D,20150408,000000,91.78,93.73,91.16,93.05,100000,0
+ICUI.US,D,20150409,000000,92.8,93.13,90.69,91.49,56239,0
+ICUI.US,D,20150410,000000,92.04,92.96,91.58,92.78,66800,0
+ICUI.US,D,20150413,000000,91.99,92.83,91.28,91.43,68400,0
+ICUI.US,D,20150414,000000,92.36,93.65,91.41,93.34,115000,0
+ICUI.US,D,20150415,000000,93.57,94,90.95,90.97,155084,0
+ICUI.US,D,20150416,000000,91.11,91.88,89.67,89.96,93994,0
+ICUI.US,D,20150417,000000,89.08,89.99,87.09,87.62,91700,0
+ICUI.US,D,20150420,000000,87.62,89.3,87.62,88.57,119216,0
+ICUI.US,D,20150421,000000,89.08,89.08,87.74,88.42,132215,0
+ICUI.US,D,20150422,000000,88.65,89.09,86.82,87.74,68284,0
+ICUI.US,D,20150423,000000,88.21,88.62,87.31,88.07,47000,0
+ICUI.US,D,20150424,000000,88.13,88.99,87.81,88.265,69800,0
+ICUI.US,D,20150427,000000,87.01,88.63,86.39,87.25,72200,0
+ICUI.US,D,20150428,000000,87.58,88.5,86.31,87.91,127997,0
+ICUI.US,D,20150429,000000,87.39,87.74,85.72,85.92,92800,0
+ICUI.US,D,20150430,000000,85.32,86.2,84.02,84.37,91400,0
+ICUI.US,D,20150501,000000,84.9,85.52,84.1,84.97,95700,0
+ICUI.US,D,20150504,000000,85.21,86.2,84.92,85.47,151200,0
+ICUI.US,D,20150505,000000,85,85.72,84.11,84.21,125300,0
+ICUI.US,D,20150506,000000,93.04,94.45,90.29,91.67,461961,0
+ICUI.US,D,20150507,000000,91.61,95.67,91.44,94.52,266894,0
+ICUI.US,D,20150508,000000,95.56,95.56,94.05,94.08,153300,0
+ICUI.US,D,20150511,000000,93.9,96.48,93.37,96.08,320000,0
+ICUI.US,D,20150512,000000,95.7,95.7,93.92,94.95,96225,0
+ICUI.US,D,20150513,000000,95,95.59,93.45,94.92,134500,0
+ICUI.US,D,20150514,000000,95.36,97.33,94.7,96.56,133900,0
+ICUI.US,D,20150515,000000,96.63,97,95.47,95.53,58873,0
+ICUI.US,D,20150518,000000,95.58,97.755,95.41,96.93,74737,0
+ICUI.US,D,20150519,000000,96.82,97.45,95.7,96.81,99762,0
+ICUI.US,D,20150520,000000,96.75,98.82,95.88,97.9,186800,0
+ICUI.US,D,20150521,000000,97.56,98.15,96.15,97.27,94600,0
+ICUI.US,D,20150522,000000,97.12,97.65,96.46,96.91,78700,0
+ICUI.US,D,20150526,000000,96.68,97.22,94.91,95.6,134642,0
+ICUI.US,D,20150527,000000,95.42,97.79,95.06,96.87,171900,0
+ICUI.US,D,20150528,000000,96.85,97.69,96.53,97.18,95172,0
+ICUI.US,D,20150529,000000,97,97.32,95.42,97,157400,0
+ICUI.US,D,20150601,000000,97.75,98.95,96.45,98.36,131436,0
+ICUI.US,D,20150602,000000,97.61,98.715,96.655,97.14,87304,0
+ICUI.US,D,20150603,000000,97.47,98.5,96.45,98.2,90900,0
+ICUI.US,D,20150604,000000,97.66,97.96,95.93,96.83,75400,0
+ICUI.US,D,20150605,000000,96.43,97.31,95.33,96.26,86500,0
+ICUI.US,D,20150608,000000,95.99,96.97,95.67,96.25,90800,0
+ICUI.US,D,20150609,000000,96.03,96.03,94.39,94.5,97182,0
+ICUI.US,D,20150610,000000,95.07,97,95.07,96.2,162291,0
+ICUI.US,D,20150611,000000,96.38,96.69,95.57,96.03,99968,0
+ICUI.US,D,20150612,000000,96.12,96.28,95.17,95.41,60900,0
+ICUI.US,D,20150615,000000,94.99,95.81,93.52,94.68,122900,0
+ICUI.US,D,20150616,000000,94.05,95.57,94.05,94.74,105900,0
+ICUI.US,D,20150617,000000,95.25,95.4,93.82,93.84,133800,0
+ICUI.US,D,20150618,000000,94.42,96.65,93.96,96.31,150800,0
+ICUI.US,D,20150619,000000,96.13,97.74,95.4,96.75,200000,0
+ICUI.US,D,20150622,000000,97,97,95.93,96.12,135200,0
+ICUI.US,D,20150623,000000,96.01,96.59,95.62,95.82,75944,0
+ICUI.US,D,20150624,000000,95.77,96.35,95.49,95.7,94300,0
+ICUI.US,D,20150625,000000,96.37,96.37,95.49,95.9,56700,0
+ICUI.US,D,20150626,000000,95.9,96.24,94.91,95.8,323300,0
+ICUI.US,D,20150629,000000,95.24,96.37,94.6,94.79,108100,0
+ICUI.US,D,20150630,000000,95.37,96.03,95.02,95.66,119803,0
+ICUI.US,D,20150701,000000,96.29,96.98,95.3,96.93,125200,0
+ICUI.US,D,20150702,000000,96.83,96.89,95.9,96.77,162900,0
+ICUI.US,D,20150706,000000,95.77,97.66,95.77,97.13,221200,0
+ICUI.US,D,20150707,000000,97.4,97.63,95.17,96.22,101700,0
+ICUI.US,D,20150708,000000,95.31,97.03,95.31,96.32,100000,0
+ICUI.US,D,20150709,000000,97.27,97.27,95.17,95.24,127200,0
+ICUI.US,D,20150710,000000,96.46,96.46,95.28,95.99,119600,0
+ICUI.US,D,20150713,000000,97.01,97.64,95.61,96.11,119000,0
+ICUI.US,D,20150714,000000,96.31,96.92,95.54,96.12,120216,0
+ICUI.US,D,20150715,000000,96.14,97.25,95.6,95.98,61042,0
+ICUI.US,D,20150716,000000,96.68,96.76,95.9,96.42,105800,0
+ICUI.US,D,20150717,000000,96.39,96.7,96.12,96.37,64300,0
+ICUI.US,D,20150720,000000,96.66,97.15,95.13,97.1,133200,0
+ICUI.US,D,20150721,000000,97.5,99.31,96.56,98.84,217900,0
+ICUI.US,D,20150722,000000,98.68,99.74,98.57,99.5,154800,0
+ICUI.US,D,20150723,000000,99.37,99.47,98.46,98.73,100700,0
+ICUI.US,D,20150724,000000,99.03,99.03,97.41,97.73,130100,0
+ICUI.US,D,20150727,000000,97.09,98.44,96.4,97.99,111700,0
+ICUI.US,D,20150728,000000,98.38,99.54,96.66,98.96,119500,0
+ICUI.US,D,20150729,000000,98.83,98.86,97.19,98.1,95400,0
+ICUI.US,D,20150730,000000,97.91,99.48,97.01,99.34,129400,0
+ICUI.US,D,20150731,000000,99.49,99.99,99,99.92,108500,0
+ICUI.US,D,20150803,000000,100,102.12,98.34,99.64,190438,0
+ICUI.US,D,20150804,000000,99.84,100.28,98.78,99.39,62800,0
+ICUI.US,D,20150805,000000,99.28,100.65,99.28,99.92,96600,0
+ICUI.US,D,20150806,000000,100.08,100.88,98.15,99.21,153718,0
+ICUI.US,D,20150807,000000,99.35,99.97,97.66,99.69,188000,0
+ICUI.US,D,20150810,000000,100.03,101.64,98.93,101.07,194800,0
+ICUI.US,D,20150811,000000,121,123.33,115.16,119.5,863614,0
+ICUI.US,D,20150812,000000,118.5,120.46,118.02,119.14,277900,0
+ICUI.US,D,20150813,000000,119.6,121.62,117.44,120.56,296100,0
+ICUI.US,D,20150814,000000,120.76,122.48,120.11,121.81,151200,0
+ICUI.US,D,20150817,000000,121.99,123.2,120.99,123.09,159000,0
+ICUI.US,D,20150818,000000,123.27,124.69,120.83,121.14,252200,0
+ICUI.US,D,20150819,000000,120.24,122.91,119.9,122.03,113700,0
+ICUI.US,D,20150820,000000,121.09,121.42,117.37,117.64,197200,0
+ICUI.US,D,20150821,000000,116.11,120.38,114.45,115.51,237600,0
+ICUI.US,D,20150824,000000,110.18,113.03,108.74,109.33,261158,0
+ICUI.US,D,20150825,000000,110.86,112.89,109.43,109.93,155500,0
+ICUI.US,D,20150826,000000,112.46,113.93,110.24,113.28,119900,0
+ICUI.US,D,20150827,000000,114.12,114.9,111.19,113.45,226100,0
+ICUI.US,D,20150828,000000,112.9,114.5,112.59,113.92,70600,0
+ICUI.US,D,20150831,000000,113.52,115.15,112.72,113.52,137500,0
+ICUI.US,D,20150901,000000,111.55,112.61,108.96,110,202700,0
+ICUI.US,D,20150902,000000,111.26,111.93,109.92,111.3,202000,0
+ICUI.US,D,20150903,000000,111.51,112.15,109.82,110.36,122500,0
+ICUI.US,D,20150904,000000,109,110.36,108.55,109.58,85200,0
+ICUI.US,D,20150908,000000,111.18,112.01,110.09,111.67,135900,0
+ICUI.US,D,20150909,000000,112.25,112.87,110.83,111.01,138900,0
+ICUI.US,D,20150910,000000,110.82,113.2,110.55,112.2,103087,0
+ICUI.US,D,20150911,000000,111.66,114.36,111.66,113.6,74900,0
+ICUI.US,D,20150914,000000,113.49,114.63,112.4,113.2,65600,0
+ICUI.US,D,20150915,000000,112.9,114.98,112.8,114.65,146100,0
+ICUI.US,D,20150916,000000,114.38,115.88,114.03,115.11,80400,0
+ICUI.US,D,20150917,000000,115.25,117.46,114.46,116.04,182942,0
+ICUI.US,D,20150918,000000,114.54,115.87,114.3,114.65,165900,0
+ICUI.US,D,20150921,000000,115.54,117.17,114.25,114.82,131200,0
+ICUI.US,D,20150922,000000,113.86,114.91,112.33,113.11,92800,0
+ICUI.US,D,20150923,000000,113.57,115.17,113.05,114.04,88173,0
+ICUI.US,D,20150924,000000,113.48,113.48,110.02,111.98,151785,0
+ICUI.US,D,20150925,000000,112.36,113.13,109.55,110.43,143200,0
+ICUI.US,D,20150928,000000,110.28,110.57,105.8,107.64,158309,0
+ICUI.US,D,20150929,000000,108.04,109.35,105.03,106.74,261000,0
+ICUI.US,D,20150930,000000,107.26,109.58,107.26,109.5,179200,0
+ICUI.US,D,20151001,000000,109.36,112,107.76,109.35,112100,0
+ICUI.US,D,20151002,000000,108.01,110.07,107.6,109.04,127300,0
+ICUI.US,D,20151005,000000,109.74,111.71,106.51,107.53,108619,0
+ICUI.US,D,20151006,000000,108.04,108.14,105.09,105.84,184500,0
+ICUI.US,D,20151007,000000,106.13,107.48,104.62,106.89,224900,0
+ICUI.US,D,20151008,000000,106.56,107.22,103.31,103.81,149200,0
+ICUI.US,D,20151009,000000,104.16,105.81,102.15,103.63,105700,0
+ICUI.US,D,20151012,000000,103.16,106.11,103.07,105.32,103154,0
+ICUI.US,D,20151013,000000,104.63,105.57,103.02,103.1,122700,0
+ICUI.US,D,20151014,000000,103,104.24,102.06,103.11,118800,0
+ICUI.US,D,20151015,000000,103.15,106.57,102.91,106.44,134100,0
+ICUI.US,D,20151016,000000,106.88,114.23,106.22,112.15,237400,0
+ICUI.US,D,20151019,000000,111.06,112.37,107.19,108.6,212460,0
+ICUI.US,D,20151020,000000,108.27,109.9,106.63,108.05,165600,0
+ICUI.US,D,20151021,000000,108.2,109,105.97,107.92,101600,0
+ICUI.US,D,20151022,000000,108.17,108.17,104.43,105.4,144300,0
+ICUI.US,D,20151023,000000,106,108.15,105.28,105.91,155400,0
+ICUI.US,D,20151026,000000,106.42,107.07,104.01,106.41,140900,0
+ICUI.US,D,20151027,000000,106.66,107.45,105.6,106.1,201100,0
+ICUI.US,D,20151028,000000,106.57,108.04,105.08,107.52,254000,0
+ICUI.US,D,20151029,000000,107.15,109.7,106.93,109.49,185800,0
+ICUI.US,D,20151030,000000,109.52,111.43,109.52,109.97,129800,0
+ICUI.US,D,20151102,000000,109.95,112,108.89,110.82,179530,0
+ICUI.US,D,20151103,000000,112.02,113.16,110.16,111.55,195400,0
+ICUI.US,D,20151104,000000,111.64,112.92,110.23,112.49,193448,0
+ICUI.US,D,20151105,000000,112.15,114.39,111,113.87,208800,0
+ICUI.US,D,20151106,000000,122.03,122.98,118.26,119.03,451300,0
+ICUI.US,D,20151109,000000,118.74,120.18,115.02,115.57,196315,0
+ICUI.US,D,20151110,000000,115.23,116.78,114.32,115.84,154900,0
+ICUI.US,D,20151111,000000,115.97,116.35,113.41,113.86,87800,0
+ICUI.US,D,20151112,000000,113.26,113.6,110.18,110.25,101500,0
+ICUI.US,D,20151113,000000,109.89,111.97,109.32,111.04,101500,0
+ICUI.US,D,20151116,000000,110.67,112.05,110.35,111.48,92700,0
+ICUI.US,D,20151117,000000,111.91,114.66,110.75,114.32,186100,0
+ICUI.US,D,20151118,000000,114.51,115.25,111.59,112.99,180600,0
+ICUI.US,D,20151119,000000,112.57,115.57,110.05,110.44,109800,0
+ICUI.US,D,20151120,000000,111.15,113.35,110.78,112.75,137300,0
+ICUI.US,D,20151123,000000,113.3,114.18,111.91,113.07,95500,0
+ICUI.US,D,20151124,000000,112.75,112.91,109.94,110.53,180700,0
+ICUI.US,D,20151125,000000,110.53,113.46,110.53,113.17,135100,0
+ICUI.US,D,20151127,000000,113.1,115.38,112.71,114.95,57700,0
+ICUI.US,D,20151130,000000,114.95,114.95,111.98,113.44,170000,0
+ICUI.US,D,20151201,000000,113.9,116.49,113.84,116.3,156773,0
+ICUI.US,D,20151202,000000,115.51,116.9,115.39,115.81,122740,0
+ICUI.US,D,20151203,000000,116.79,117.06,113.17,113.41,105822,0
+ICUI.US,D,20151204,000000,113.9,116.13,113.86,115.15,111600,0
+ICUI.US,D,20151207,000000,115.51,117.5,111.76,112.45,101800,0
+ICUI.US,D,20151208,000000,112.22,115.25,110.97,112.6,98772,0
+ICUI.US,D,20151209,000000,112.05,113.43,109.81,109.94,133200,0
+ICUI.US,D,20151210,000000,109.78,109.98,108.76,109.34,118000,0
+ICUI.US,D,20151211,000000,108,109.15,106.96,108.83,95900,0
+ICUI.US,D,20151214,000000,108.57,109.96,108.08,108.82,120195,0
+ICUI.US,D,20151215,000000,109.6,110.57,107.89,109.71,119200,0
+ICUI.US,D,20151216,000000,110.29,111.06,109.1,110.95,96700,0
+ICUI.US,D,20151217,000000,111.32,111.7,109.82,110.25,85300,0
+ICUI.US,D,20151218,000000,109.76,110.49,108.75,108.77,184900,0
+ICUI.US,D,20151221,000000,109.75,110.39,108.59,109.35,111500,0
+ICUI.US,D,20151222,000000,110,111.27,108.53,111.11,97578,0
+ICUI.US,D,20151223,000000,111.74,112.75,110.3,111.69,148900,0
+ICUI.US,D,20151224,000000,111.88,114.42,111.86,113.07,51969,0
+ICUI.US,D,20151228,000000,112.33,113.58,112.22,112.7,42582,0
+ICUI.US,D,20151229,000000,113.1,115.17,112.32,114.16,128240,0
+ICUI.US,D,20151230,000000,114.16,114.86,112.46,112.55,58061,0
+ICUI.US,D,20151231,000000,112.28,114.8,111.795,112.78,98076,0
+ICUI.US,D,20160104,000000,110.89,110.89,104.76,105.16,137383,0
+ICUI.US,D,20160105,000000,105.69,110.54,105.69,106.75,97435,0
+ICUI.US,D,20160106,000000,105.77,109.42,105.77,108.39,186982,0
+ICUI.US,D,20160107,000000,107.02,107.34,105.03,106.67,111072,0
+ICUI.US,D,20160108,000000,106.97,107.65,103.71,103.76,77175,0
+ICUI.US,D,20160111,000000,103.99,104.09,99.755,100.79,153550,0
+ICUI.US,D,20160112,000000,101.69,103.26,101,103.21,112714,0
+ICUI.US,D,20160113,000000,103.49,104.16,98.97,99.25,96298,0
+ICUI.US,D,20160114,000000,99,99.88,97.175,98.91,201487,0
+ICUI.US,D,20160115,000000,96.55,98.41,95.43,98.18,113937,0
+ICUI.US,D,20160119,000000,99.23,99.23,96.7,97.15,165700,0
+ICUI.US,D,20160120,000000,96.24,97.24,93.54,96.3,194228,0
+ICUI.US,D,20160121,000000,96.62,96.62,93.76,93.79,112677,0
+ICUI.US,D,20160122,000000,94.66,95.72,93.57,94.18,157585,0
+ICUI.US,D,20160125,000000,94.04,96.15,93.72,94.03,146055,0
+ICUI.US,D,20160126,000000,94.16,96.83,93.74,96.35,182039,0
+ICUI.US,D,20160127,000000,96.21,98.55,95.97,96.68,154709,0
+ICUI.US,D,20160128,000000,97.17,98.55,92.56,93.2,122540,0
+ICUI.US,D,20160129,000000,93.13,96.52,93.13,96.25,128483,0
+ICUI.US,D,20160201,000000,95.56,98.08,95.445,97.61,155865,0
+ICUI.US,D,20160202,000000,96.65,97.67,96.06,97.54,230508,0
+ICUI.US,D,20160203,000000,98.49,98.49,95.57,97.57,149133,0
+ICUI.US,D,20160204,000000,105,105,85.99,89.03,585586,0
+ICUI.US,D,20160205,000000,89,90.21,86,86.47,197605,0
+ICUI.US,D,20160208,000000,86.2,87.53,85.56,87.02,247828,0
+ICUI.US,D,20160209,000000,86.06,88.18,86.06,87.51,206775,0
+ICUI.US,D,20160210,000000,87.75,89.28,86.48,87.75,129552,0
+ICUI.US,D,20160211,000000,86.39,89.1,86.03,87.625,91010,0
+ICUI.US,D,20160212,000000,88.57,89.38,86.38,88.92,102177,0
+ICUI.US,D,20160216,000000,89.81,90.17,87.89,88.98,65078,0
+ICUI.US,D,20160217,000000,89.4,90.85,88.12,88.55,119990,0
+ICUI.US,D,20160218,000000,88.62,89.62,88,88.73,96390,0
+ICUI.US,D,20160219,000000,88.72,90.84,88.455,90.67,92389,0
+ICUI.US,D,20160222,000000,91.38,91.9,89.75,89.85,94648,0
+ICUI.US,D,20160223,000000,89.89,91.16,89.53,90.71,82645,0
+ICUI.US,D,20160224,000000,89.89,92.37,89.82,91.6,81625,0
+ICUI.US,D,20160225,000000,92,92.69,89.93,91.18,169675,0
+ICUI.US,D,20160226,000000,91.21,94.6,90.087,94.38,152794,0
+ICUI.US,D,20160229,000000,94.16,94.46,91.6,91.9,167385,0
+ICUI.US,D,20160301,000000,92.11,93.89,89.86,93.32,222027,0
+ICUI.US,D,20160302,000000,93.3,93.65,92.01,92.91,107907,0
+ICUI.US,D,20160303,000000,92.6,92.9,91.1,91.95,101939,0
+ICUI.US,D,20160304,000000,91.93,92.65,90.864,92.08,115117,0
+ICUI.US,D,20160307,000000,91.24,92.81,91,92.1,138635,0
+ICUI.US,D,20160308,000000,91.94,92.98,91.64,91.8,81911,0
+ICUI.US,D,20160309,000000,91.96,92.58,91.25,91.85,156485,0
+ICUI.US,D,20160310,000000,92.29,93.45,92.01,92.99,177100,0
+ICUI.US,D,20160311,000000,93.62,96.52,93.43,96.39,162094,0
+ICUI.US,D,20160314,000000,95.94,98.58,94.15,97.71,215801,0
+ICUI.US,D,20160315,000000,97.07,97.17,95.04,95.73,201448,0
+ICUI.US,D,20160316,000000,95.8,97.75,95.56,97.34,227232,0
+ICUI.US,D,20160317,000000,97.19,97.19,94.48,95.82,206987,0
+ICUI.US,D,20160318,000000,96.3,99.54,94.28,99.15,289542,0
+ICUI.US,D,20160321,000000,98.77,101.05,98.175,100.27,212090,0
+ICUI.US,D,20160322,000000,99.88,100.57,98.99,99.93,163962,0
+ICUI.US,D,20160323,000000,100.01,100.19,98.55,99.02,155338,0
+ICUI.US,D,20160324,000000,98.62,98.89,96.63,98.18,107164,0
+ICUI.US,D,20160328,000000,98.27,99.2,97.24,98.66,84322,0
+ICUI.US,D,20160329,000000,98.68,103.68,98.11,103.62,139046,0
+ICUI.US,D,20160330,000000,103.51,104.99,102.63,104.8,110347,0
+ICUI.US,D,20160331,000000,104.66,105.71,103.74,104.1,227327,0
+ICUI.US,D,20160401,000000,103.61,104.08,102.184,103.07,106088,0
+ICUI.US,D,20160404,000000,102.62,104.06,102.01,102.18,73469,0
+ICUI.US,D,20160405,000000,101.8,101.83,100.05,100.99,103158,0
+ICUI.US,D,20160406,000000,101.19,102.99,100.71,102.94,68377,0
+ICUI.US,D,20160407,000000,102.57,102.57,100.29,101.4,79400,0
+ICUI.US,D,20160408,000000,102.13,102.13,100.43,101.49,62934,0
+ICUI.US,D,20160411,000000,101.35,101.946,99.245,99.79,58143,0
+ICUI.US,D,20160412,000000,99.46,100.78,98.74,100.58,91898,0
+ICUI.US,D,20160413,000000,101.09,103.9,99.515,103.69,86730,0
+ICUI.US,D,20160414,000000,103.57,104.489,102.55,103.95,67138,0
+ICUI.US,D,20160415,000000,103.22,106.27,102.34,105.59,143751,0
+ICUI.US,D,20160418,000000,104.71,104.87,103.72,104.55,67682,0
+ICUI.US,D,20160419,000000,104.37,104.838,102.17,102.54,96295,0
+ICUI.US,D,20160420,000000,102.71,104.37,102.04,103.83,74988,0
+ICUI.US,D,20160421,000000,103.37,104.38,102.26,103.07,106881,0
+ICUI.US,D,20160422,000000,102.76,104.01,102.16,103.56,67580,0
+ICUI.US,D,20160425,000000,103.36,103.78,101.96,102.49,90986,0
+ICUI.US,D,20160426,000000,102.83,104.9,102,104.39,111947,0
+ICUI.US,D,20160427,000000,104.31,105.55,103.08,104.31,74092,0
+ICUI.US,D,20160428,000000,103.56,103.88,100.55,100.96,131180,0
+ICUI.US,D,20160429,000000,100.56,100.56,98.1,99.34,141980,0
+ICUI.US,D,20160502,000000,99.8,102.86,98.8801,101.2,107728,0
+ICUI.US,D,20160503,000000,100.36,102.18,100.36,101.36,90491,0
+ICUI.US,D,20160504,000000,100.19,101.43,99.72,100.86,96169,0
+ICUI.US,D,20160505,000000,101,102.35,100.17,101.66,53284,0
+ICUI.US,D,20160506,000000,101.1,102.11,100.53,101.86,116638,0
+ICUI.US,D,20160509,000000,101.4,104.39,101.4,103.38,64059,0
+ICUI.US,D,20160510,000000,104,106.45,102.54,105.55,134053,0
+ICUI.US,D,20160511,000000,107.11,108.68,101.98,102.45,230567,0
+ICUI.US,D,20160512,000000,102.86,102.86,98.15,100.37,176279,0
+ICUI.US,D,20160513,000000,99.94,100.42,99.27,99.89,48888,0
+ICUI.US,D,20160516,000000,100.28,102.26,99.95,101.06,84103,0
+ICUI.US,D,20160517,000000,100.93,102.22,99.51,99.87,124680,0
+ICUI.US,D,20160518,000000,99.86,100.9,99.065,100.53,92736,0
+ICUI.US,D,20160519,000000,100.76,101.99,99.78,100.81,104810,0
+ICUI.US,D,20160520,000000,100.89,102.04,100.27,101.63,50288,0
+ICUI.US,D,20160523,000000,101.75,102.59,100.91,101.99,108683,0
+ICUI.US,D,20160524,000000,102.14,105.22,101.8,104.7,126728,0
+ICUI.US,D,20160525,000000,105.19,105.28,103.73,103.84,120742,0
+ICUI.US,D,20160526,000000,104.08,104.08,102.15,102.75,65134,0
+ICUI.US,D,20160527,000000,102.49,104.85,100.59,104.03,57179,0
+ICUI.US,D,20160531,000000,104.17,104.865,102.74,103.99,49614,0
+ICUI.US,D,20160601,000000,104.05,105.53,102.47,104.99,42091,0
+ICUI.US,D,20160602,000000,104.55,105.94,103.49,104.64,76385,0
+ICUI.US,D,20160603,000000,103.86,105.39,103.3,104.7,66534,0
+ICUI.US,D,20160606,000000,104.63,108.7,103.04,107.21,93003,0
+ICUI.US,D,20160607,000000,107.28,108.01,106.41,106.8,64374,0
+ICUI.US,D,20160608,000000,106.64,108.41,106.13,108.15,67078,0
+ICUI.US,D,20160609,000000,107.9,108.76,107.41,108.13,72585,0
+ICUI.US,D,20160610,000000,107.26,108.26,106.25,107.34,54318,0
+ICUI.US,D,20160613,000000,107.33,108.93,106.14,106.39,85269,0
+ICUI.US,D,20160614,000000,106.19,107.66,105.056,106.15,46982,0
+ICUI.US,D,20160615,000000,106.26,106.333,104.87,105.22,41957,0
+ICUI.US,D,20160616,000000,104.84,105.81,104.03,105.21,31147,0
+ICUI.US,D,20160617,000000,105.27,105.28,102.05,102.74,152210,0
+ICUI.US,D,20160620,000000,103.3,106.21,103.3,104.95,48002,0
+ICUI.US,D,20160621,000000,104.94,104.98,103.21,104.72,43853,0
+ICUI.US,D,20160622,000000,104.61,105.78,103.645,104.99,40661,0
+ICUI.US,D,20160623,000000,105.96,108.3,104.77,108.13,77896,0
+ICUI.US,D,20160624,000000,105,107.35,104.02,106.49,184176,0
+ICUI.US,D,20160627,000000,105.96,106.45,104.36,105.04,112230,0
+ICUI.US,D,20160628,000000,105.8,108.3,105.05,108.22,131723,0
+ICUI.US,D,20160629,000000,109.01,111.3,109.01,111.13,165996,0
+ICUI.US,D,20160630,000000,111.15,113.24,110.77,112.75,133656,0
+ICUI.US,D,20160701,000000,112.52,113.22,111.759,112.74,84855,0
+ICUI.US,D,20160705,000000,111.95,112.84,111.52,111.99,45253,0
+ICUI.US,D,20160706,000000,111.44,113.61,111.44,113.53,96313,0
+ICUI.US,D,20160707,000000,113.91,114.11,112.94,113.66,35409,0
+ICUI.US,D,20160708,000000,113.97,115.24,113.625,115,64485,0
+ICUI.US,D,20160711,000000,115.53,116.5,114.45,115.74,56030,0
+ICUI.US,D,20160712,000000,116.08,116.34,114.36,115.22,50211,0
+ICUI.US,D,20160713,000000,115.94,116.77,114.24,114.98,52486,0
+ICUI.US,D,20160714,000000,115.2,115.45,113.96,114.11,52857,0
+ICUI.US,D,20160715,000000,114.96,115.02,112.74,112.74,62418,0
+ICUI.US,D,20160718,000000,112.69,113.09,108.51,111.5,105490,0
+ICUI.US,D,20160719,000000,111.72,112.46,111.02,111.65,100908,0
+ICUI.US,D,20160720,000000,112.14,113.22,110.455,112.78,55414,0
+ICUI.US,D,20160721,000000,112.54,113.27,112.07,112.59,89576,0
+ICUI.US,D,20160722,000000,112.56,113.98,111.73,113.3,53575,0
+ICUI.US,D,20160725,000000,113.12,113.47,112.45,113.33,34711,0
+ICUI.US,D,20160726,000000,113.66,115.36,113.53,115.19,68148,0
+ICUI.US,D,20160727,000000,115.46,117.47,114.81,115.74,67436,0
+ICUI.US,D,20160728,000000,115.75,116.67,114.52,116.05,51164,0
+ICUI.US,D,20160729,000000,115.47,116.9,115.03,116.76,88332,0
+ICUI.US,D,20160801,000000,117.26,118.11,116.42,117.07,79485,0
+ICUI.US,D,20160802,000000,116.85,117.99,116,116.02,72814,0
+ICUI.US,D,20160803,000000,115.65,115.85,112.5,115.84,105373,0
+ICUI.US,D,20160804,000000,115.57,116.85,115.57,116.27,75905,0
+ICUI.US,D,20160805,000000,116.4,118.31,116.4,117.5,47527,0
+ICUI.US,D,20160808,000000,117.48,117.859,116.22,117.41,95713,0
+ICUI.US,D,20160809,000000,123.98,128.925,119.281,126.32,244279,0
+ICUI.US,D,20160810,000000,127.2,127.57,125.52,125.81,105217,0
+ICUI.US,D,20160811,000000,126,126.74,124.82,125,115727,0
+ICUI.US,D,20160812,000000,124.31,124.94,123.67,124.62,56195,0
+ICUI.US,D,20160815,000000,123.84,124.993,123.63,124,74282,0
+ICUI.US,D,20160816,000000,123.34,125.11,122.62,123.66,44256,0
+ICUI.US,D,20160817,000000,123.18,124,122.9,123.46,59059,0
+ICUI.US,D,20160818,000000,122.91,124.29,122.91,124.18,52677,0
+ICUI.US,D,20160819,000000,124.22,124.97,123.16,124.85,64044,0
+ICUI.US,D,20160822,000000,124.4,125.76,121.22,125.1,39110,0
+ICUI.US,D,20160823,000000,125.51,126.48,124.59,124.72,55659,0
+ICUI.US,D,20160824,000000,124.29,124.86,121.98,122.18,65787,0
+ICUI.US,D,20160825,000000,122.24,125.563,121.8,124.41,73077,0
+ICUI.US,D,20160826,000000,124.64,125.57,124.21,125.54,85559,0
+ICUI.US,D,20160829,000000,126.12,127.29,125.15,126.78,47818,0
+ICUI.US,D,20160830,000000,126.27,127.02,125.81,126.08,27419,0
+ICUI.US,D,20160831,000000,125.91,126.2,124.58,124.77,51618,0
+ICUI.US,D,20160901,000000,124.3,125.55,123.36,125.21,93056,0
+ICUI.US,D,20160902,000000,125.87,127.2,125.24,127.02,34326,0
+ICUI.US,D,20160906,000000,127.16,127.98,126.61,127.72,42773,0
+ICUI.US,D,20160907,000000,127.97,128.24,127.225,127.58,105445,0
+ICUI.US,D,20160908,000000,127.05,128.62,124.955,125.21,104993,0
+ICUI.US,D,20160909,000000,124.65,124.65,121.85,122.03,56549,0
+ICUI.US,D,20160912,000000,121.08,123.86,120.66,121.9,183171,0
+ICUI.US,D,20160913,000000,121.55,122.66,120.145,121.45,74877,0
+ICUI.US,D,20160914,000000,121.54,122.29,120.93,121.94,46686,0
+ICUI.US,D,20160915,000000,122.1,123.2,121.915,122.03,42161,0
+ICUI.US,D,20160916,000000,122.44,123.92,122.12,122.3,99218,0
+ICUI.US,D,20160919,000000,122.02,124.24,121.76,122.35,44757,0
+ICUI.US,D,20160920,000000,122.57,124.3,121.78,124,110925,0
+ICUI.US,D,20160921,000000,124.4,125.65,123.77,125.6,64514,0
+ICUI.US,D,20160922,000000,125.53,126.87,125.01,126.34,79056,0
+ICUI.US,D,20160923,000000,126,126.91,124.785,126.34,74483,0
+ICUI.US,D,20160926,000000,125.5,126.1,125.12,125.5,65362,0
+ICUI.US,D,20160927,000000,125.94,127.37,124.42,126.99,79458,0
+ICUI.US,D,20160928,000000,126.74,127.11,125.28,125.57,134968,0
+ICUI.US,D,20160929,000000,125.34,125.45,124.09,124.99,82158,0
+ICUI.US,D,20160930,000000,125.19,127.16,124.68,126.38,85809,0
+ICUI.US,D,20161003,000000,125.87,126.48,124.85,126.3,71219,0
+ICUI.US,D,20161004,000000,125.98,127.325,125.04,125.7,69455,0
+ICUI.US,D,20161005,000000,125.62,127.36,125.49,125.96,59950,0
+ICUI.US,D,20161006,000000,140.6,146.76,135.13,144.68,1080346,0
+ICUI.US,D,20161007,000000,147.58,150.37,144.44,149.65,415814,0
+ICUI.US,D,20161010,000000,151.12,152.67,149.16,150.08,209203,0
+ICUI.US,D,20161011,000000,148.47,149.98,148.131,148.75,174747,0
+ICUI.US,D,20161012,000000,148.03,152.685,147.96,151.62,388950,0
+ICUI.US,D,20161013,000000,151.59,151.76,148.7,149.51,180389,0
+ICUI.US,D,20161014,000000,149.1,150.07,146.13,147.2,146709,0
+ICUI.US,D,20161017,000000,147.08,148,145.01,145.89,148590,0
+ICUI.US,D,20161018,000000,147.1,149.49,143.18,144.09,226507,0
+ICUI.US,D,20161019,000000,144.67,145.04,141.86,143.48,86058,0
+ICUI.US,D,20161020,000000,142.81,144,142.39,143.17,83171,0
+ICUI.US,D,20161021,000000,142.19,142.67,141.6,142.45,62013,0
+ICUI.US,D,20161024,000000,143.41,143.71,142.41,143.49,93182,0
+ICUI.US,D,20161025,000000,143.97,147.27,142.97,144.6,228503,0
+ICUI.US,D,20161026,000000,143.49,144.18,142.88,143.75,278802,0
+ICUI.US,D,20161027,000000,144.55,144.55,138.42,138.9,309267,0
+ICUI.US,D,20161028,000000,138.63,142.595,138.19,138.34,145706,0
+ICUI.US,D,20161031,000000,139,139.5,137.9,139.3,119155,0
+ICUI.US,D,20161101,000000,139.25,141.8,138.1,139.9,135749,0
+ICUI.US,D,20161102,000000,139.45,140,137.45,137.75,108001,0
+ICUI.US,D,20161103,000000,138.15,140.325,137.75,139.05,82311,0
+ICUI.US,D,20161104,000000,139.75,141.2,138.9,139.2,84693,0
+ICUI.US,D,20161107,000000,140.6,142.95,140,142.8,87715,0
+ICUI.US,D,20161108,000000,142.55,145.1,141.05,144.5,90970,0
+ICUI.US,D,20161109,000000,146.6,148.2,140.8,147.7,177386,0
+ICUI.US,D,20161110,000000,154.25,154.8,140.65,143.95,320342,0
+ICUI.US,D,20161111,000000,143.95,145.25,143.45,144.3,132399,0
+ICUI.US,D,20161114,000000,143.85,145.25,141.75,143.15,146143,0
+ICUI.US,D,20161115,000000,143.85,145.85,142.4,145.25,117298,0
+ICUI.US,D,20161116,000000,145.25,145.75,143.05,144.6,97587,0
+ICUI.US,D,20161117,000000,144.2,147.55,144.2,145.45,129814,0
+ICUI.US,D,20161118,000000,145.1,147.118,143.85,146.5,118708,0
+ICUI.US,D,20161121,000000,146.65,147.325,143.175,146.75,97736,0
+ICUI.US,D,20161122,000000,146.65,146.65,144.15,146.25,113239,0
+ICUI.US,D,20161123,000000,145.65,148.45,141.45,148.35,78758,0
+ICUI.US,D,20161125,000000,148.7,150.1,147.7,149.45,48608,0
+ICUI.US,D,20161128,000000,149.7,150.1,147,147.35,76663,0
+ICUI.US,D,20161129,000000,147.95,151,147.95,150.8,134935,0
+ICUI.US,D,20161130,000000,151.3,151.3,148.5,150.25,145287,0
+ICUI.US,D,20161201,000000,149.9,150.775,144.3,145.1,175347,0
+ICUI.US,D,20161202,000000,144.6,147.025,144.4,144.55,67169,0
+ICUI.US,D,20161205,000000,145.7,147.1,144.9,145.4,102161,0
+ICUI.US,D,20161206,000000,146.05,147.675,144.55,147.35,54910,0
+ICUI.US,D,20161207,000000,146.3,148.65,142.7,148.3,85618,0
+ICUI.US,D,20161208,000000,147.8,151.8,146.35,149.45,95278,0
+ICUI.US,D,20161209,000000,150,150.95,147.8,148.05,94692,0
+ICUI.US,D,20161212,000000,147.1,149.7,145.11,149.5,77488,0
+ICUI.US,D,20161213,000000,149.5,150.05,147.95,149,136480,0
+ICUI.US,D,20161214,000000,149,152.15,146.675,151.75,179691,0
+ICUI.US,D,20161215,000000,152.15,152.65,148.35,149.2,89310,0
+ICUI.US,D,20161216,000000,149.75,150.5,147.05,147.6,197330,0
+ICUI.US,D,20161219,000000,148.3,150.05,147.2,147.95,129563,0
+ICUI.US,D,20161220,000000,148.95,148.95,144.45,145.75,109919,0
+ICUI.US,D,20161221,000000,146.25,147.25,145.3,145.4,84625,0
+ICUI.US,D,20161222,000000,145.7,147.4,143.15,144.35,100177,0
+ICUI.US,D,20161223,000000,144.05,147.183,144.05,146.2,69847,0
+ICUI.US,D,20161227,000000,145.509,147.7,145.509,145.95,75187,0
+ICUI.US,D,20161228,000000,145.8,146.2,143.15,144.4,141559,0
+ICUI.US,D,20161229,000000,144.8,145.85,144.125,145.1,105968,0
+ICUI.US,D,20161230,000000,145.1,147.4,143.95,147.35,111922,0
+ICUI.US,D,20170103,000000,148,148,145.325,147.2,120201,0
+ICUI.US,D,20170104,000000,147.5,148.775,146.85,148.45,76276,0
+ICUI.US,D,20170105,000000,148.4,148.65,146.9,147.35,58052,0
+ICUI.US,D,20170106,000000,127.5,135,127,131.875,918268,0
+ICUI.US,D,20170109,000000,132.15,138.4,132.075,137.6,342542,0
+ICUI.US,D,20170110,000000,137.9,139.8,137.5,139.4,245580,0
+ICUI.US,D,20170111,000000,139.1,140.55,137.7,138.45,147068,0
+ICUI.US,D,20170112,000000,137.7,138.45,136.5,137.4,93328,0
+ICUI.US,D,20170113,000000,138.15,139.9,136.125,136.65,142551,0
+ICUI.US,D,20170117,000000,136.35,136.35,134.15,134.75,160912,0
+ICUI.US,D,20170118,000000,135.3,135.3,133.2,134.5,85351,0
+ICUI.US,D,20170119,000000,134.55,135.95,133.3,134.5,161534,0
+ICUI.US,D,20170120,000000,134.8,136.05,133.8,133.95,216349,0
+ICUI.US,D,20170123,000000,134.2,136.5,131.35,132.55,107293,0
+ICUI.US,D,20170124,000000,132.65,136.4,132.5,135,164367,0
+ICUI.US,D,20170125,000000,136.05,137,134.6,136.05,120632,0
+ICUI.US,D,20170126,000000,136.15,136.15,134.15,135.15,66642,0
+ICUI.US,D,20170127,000000,135.4,136.9,133.65,136.6,60254,0
+ICUI.US,D,20170130,000000,135.9,139.5,132.1,135.5,93695,0
+ICUI.US,D,20170131,000000,135,137.45,134.5,137.1,107966,0
+ICUI.US,D,20170201,000000,137.9,137.9,135.45,136.85,123668,0
+ICUI.US,D,20170202,000000,136.6,138.725,135.7,137.45,89645,0
+ICUI.US,D,20170203,000000,138.15,141.75,137.131,140.75,113121,0
+ICUI.US,D,20170206,000000,140.95,144.6,138.6,139.1,106510,0
+ICUI.US,D,20170207,000000,139.5,143.35,139.5,142.7,109820,0
+ICUI.US,D,20170208,000000,142,144,140.95,143,80906,0
+ICUI.US,D,20170209,000000,142.65,145.45,142.55,145,116792,0
+ICUI.US,D,20170210,000000,145.1,146.9,144.15,145.7,105906,0
+ICUI.US,D,20170213,000000,146.4,147.2,145.45,146.1,138150,0
+ICUI.US,D,20170214,000000,145.55,147.35,145.3,146.25,147375,0
+ICUI.US,D,20170215,000000,145.9,148.15,145.9,147.85,108162,0
+ICUI.US,D,20170216,000000,147.55,150.15,147.25,150.05,101829,0
+ICUI.US,D,20170217,000000,150.25,153.45,148.4,152.2,153201,0
+ICUI.US,D,20170221,000000,152.5,154.1,152.3,153.55,118900,0
+ICUI.US,D,20170222,000000,153.3,153.7,150.825,151.2,114078,0
+ICUI.US,D,20170223,000000,152.2,153.35,149.375,153.3,148520,0
+ICUI.US,D,20170224,000000,152.1,152.85,150.85,152.25,100081,0
+ICUI.US,D,20170227,000000,152.3,154.55,152.3,153.65,80925,0
+ICUI.US,D,20170228,000000,152.95,152.95,150.05,150.4,190924,0
+ICUI.US,D,20170301,000000,151.2,153.7,149.95,152.3,241321,0
+ICUI.US,D,20170302,000000,145.95,152.2,142.013,151.4,378395,0
+ICUI.US,D,20170303,000000,151.7,152.8,149.2,150.25,153825,0
+ICUI.US,D,20170306,000000,150,150,148.225,148.85,164923,0
+ICUI.US,D,20170307,000000,148.55,149.3,147.3,148.2,83417,0
+ICUI.US,D,20170308,000000,148.8,150.1,148.2,148.65,101315,0
+ICUI.US,D,20170309,000000,149.25,152.062,149.1,149.8,127399,0
+ICUI.US,D,20170310,000000,150,152.225,149.45,151.85,114974,0
+ICUI.US,D,20170313,000000,152.5,155.25,151.5,154.75,133975,0
+ICUI.US,D,20170314,000000,154.3,154.3,152.15,153,122527,0
+ICUI.US,D,20170315,000000,153.2,155.9,152.05,155.45,205743,0
+ICUI.US,D,20170316,000000,155.1,156.05,154.2,156,138949,0
+ICUI.US,D,20170317,000000,155.65,159.05,155.625,158.3,367547,0
+ICUI.US,D,20170320,000000,158.3,159,157.1,158.1,116516,0
+ICUI.US,D,20170321,000000,158.8,159.1,155.3,155.65,148196,0
+ICUI.US,D,20170322,000000,155.45,156.3,154.35,155.1,113312,0
+ICUI.US,D,20170323,000000,155.1,157.958,154.5,155.05,142921,0
+ICUI.US,D,20170324,000000,155.55,159.945,154.45,155.65,72984,0
+ICUI.US,D,20170327,000000,154.85,155.8,153.35,154.75,52180,0
+ICUI.US,D,20170328,000000,154.35,154.65,152.75,153.6,130050,0
+ICUI.US,D,20170329,000000,152.85,153.25,151.7,152.3,93403,0
+ICUI.US,D,20170330,000000,152.45,153.15,151.2,152.65,102416,0
+ICUI.US,D,20170331,000000,152.7,153.95,152.45,152.7,90185,0
+ICUI.US,D,20170403,000000,153,155.85,151.75,154.6,156466,0
+ICUI.US,D,20170404,000000,154.45,155.25,153.65,154.2,111860,0
+ICUI.US,D,20170405,000000,154.15,155.3,151.6,152.3,112435,0
+ICUI.US,D,20170406,000000,152.1,152.45,150.25,151.6,88723,0
+ICUI.US,D,20170407,000000,151.85,152.65,150.95,151.5,75514,0
+ICUI.US,D,20170410,000000,151.55,153.1,150.05,151.1,93504,0
+ICUI.US,D,20170411,000000,150.4,151.25,150.1,150.7,78863,0
+ICUI.US,D,20170412,000000,150.85,151.65,148.9,149.55,66064,0
+ICUI.US,D,20170413,000000,149.4,149.725,146.8,147,72740,0
+ICUI.US,D,20170417,000000,147.15,147.95,146.85,147.3,77634,0
+ICUI.US,D,20170418,000000,146.9,148.65,144.588,146.3,83375,0
+ICUI.US,D,20170419,000000,145,147.3,144.25,146.3,112118,0
+ICUI.US,D,20170420,000000,147,148.65,145.65,148.55,90403,0
+ICUI.US,D,20170421,000000,148.65,149.05,147.325,148.5,72928,0
+ICUI.US,D,20170424,000000,150.25,151.8,150.2,151.3,126202,0
+ICUI.US,D,20170425,000000,152.1,152.3,149.925,150.75,75294,0
+ICUI.US,D,20170426,000000,150.9,151.8,149.6,151.75,85915,0
+ICUI.US,D,20170427,000000,152,153.7,151.65,152.95,60128,0
+ICUI.US,D,20170428,000000,153.2,154.2,152.5,153.8,148238,0
+ICUI.US,D,20170501,000000,153.85,155.85,153.2,155.2,106066,0
+ICUI.US,D,20170502,000000,155.4,156.35,154.6,155.35,80779,0
+ICUI.US,D,20170503,000000,155,155.45,153.1,154.95,60205,0
+ICUI.US,D,20170504,000000,155.55,155.85,153.7,155.4,59283,0
+ICUI.US,D,20170505,000000,155.5,156.35,154.4,155.05,80683,0
+ICUI.US,D,20170508,000000,154.7,157.65,154.7,157.35,93259,0
+ICUI.US,D,20170509,000000,157.55,158.65,156.2,158.2,68968,0
+ICUI.US,D,20170510,000000,157.8,163,157.4,162.25,160204,0
+ICUI.US,D,20170511,000000,169,175.725,162.4,166.1,594345,0
+ICUI.US,D,20170512,000000,166.1,166.8,161.45,164.05,274175,0
+ICUI.US,D,20170515,000000,164.4,164.5,162.45,162.95,155237,0
+ICUI.US,D,20170516,000000,162.75,164.4,160.5,163.8,169795,0
+ICUI.US,D,20170517,000000,162.35,162.35,160.05,160.45,227139,0
+ICUI.US,D,20170518,000000,160.65,162.6,159.95,161.25,136799,0
+ICUI.US,D,20170519,000000,161.65,164.5,161.2,163.15,135908,0
+ICUI.US,D,20170522,000000,163.55,164.95,161.85,162.1,77810,0
+ICUI.US,D,20170523,000000,162.3,162.3,159.8,160.45,123046,0
+ICUI.US,D,20170524,000000,160.6,161.05,158.35,159.95,151832,0
+ICUI.US,D,20170525,000000,160.2,162.025,158.75,159.65,118269,0
+ICUI.US,D,20170526,000000,159.25,160.3,158.25,160.15,96290,0
+ICUI.US,D,20170530,000000,159.6,160.8,158.9,160.7,75258,0
+ICUI.US,D,20170531,000000,161.2,161.65,160.55,161.3,121804,0
+ICUI.US,D,20170601,000000,161.9,165.425,161.1,164.85,153250,0
+ICUI.US,D,20170602,000000,165.05,169.475,165.05,168.55,142085,0
+ICUI.US,D,20170605,000000,169,169,166.55,167.35,132447,0
+ICUI.US,D,20170606,000000,166.7,167.875,165.25,165.7,115144,0
+ICUI.US,D,20170607,000000,165.95,168.95,165.1,166.5,150082,0
+ICUI.US,D,20170608,000000,166,167.7,165.25,167.65,85151,0
+ICUI.US,D,20170609,000000,167.8,169.5,166.15,168.05,120841,0
+ICUI.US,D,20170612,000000,168.15,168.85,165.125,167.15,111570,0
+ICUI.US,D,20170613,000000,167.5,169,166.15,168.4,94149,0
+ICUI.US,D,20170614,000000,168.85,169.65,167.1,168.75,86750,0
+ICUI.US,D,20170615,000000,167.35,169.15,166.2,169,67311,0
+ICUI.US,D,20170616,000000,168.35,170.75,167.94,168.8,329045,0
+ICUI.US,D,20170619,000000,169.7,172.95,168.65,172.1,116694,0
+ICUI.US,D,20170620,000000,171.75,174.1,168.85,169.5,185362,0
+ICUI.US,D,20170621,000000,169.6,170.95,168.125,168.55,124413,0
+ICUI.US,D,20170622,000000,168.85,170.5,168.05,169.75,116791,0
+ICUI.US,D,20170623,000000,169.85,172.45,169.15,172.2,109512,0
+ICUI.US,D,20170626,000000,172.55,172.8,170.175,172.5,203001,0
+ICUI.US,D,20170627,000000,172.35,172.55,170.35,171.8,118832,0
+ICUI.US,D,20170628,000000,172.4,175.5,171.3,174.75,191725,0
+ICUI.US,D,20170629,000000,174.8,174.8,171.1,172.45,147164,0
+ICUI.US,D,20170630,000000,172.45,173.2,168.178,172.5,78693,0
+ICUI.US,D,20170703,000000,172.7,173.55,171.475,173.3,65410,0
+ICUI.US,D,20170705,000000,173.25,176.5,172,176.2,131216,0
+ICUI.US,D,20170706,000000,175.25,176,172.1,173.15,164995,0
+ICUI.US,D,20170707,000000,173.15,173.35,169.8,170.85,273878,0
+ICUI.US,D,20170710,000000,170.75,171,168.95,169.45,139593,0
+ICUI.US,D,20170711,000000,169.3,171.35,168.2,170.7,248738,0
+ICUI.US,D,20170712,000000,171.25,172.2,170.4,171.3,105000,0
+ICUI.US,D,20170713,000000,171.25,171.25,169.05,170.55,93592,0
+ICUI.US,D,20170714,000000,170.05,173.3,170.05,172.95,104304,0
+ICUI.US,D,20170717,000000,173,173.75,172.3,173.25,100379,0
+ICUI.US,D,20170718,000000,173.25,174.25,172.15,172.65,142827,0
+ICUI.US,D,20170719,000000,173.25,174.3,172,173.4,107159,0
+ICUI.US,D,20170720,000000,174.1,175.6,172.25,175.55,79592,0
+ICUI.US,D,20170721,000000,176.05,176.5,171.8,172.15,87526,0
+ICUI.US,D,20170724,000000,172,175.1,171.2,174.65,116772,0
+ICUI.US,D,20170725,000000,175.3,175.35,172.88,173.1,113763,0
+ICUI.US,D,20170726,000000,173.9,174,170.95,171.65,135572,0
+ICUI.US,D,20170727,000000,172,172,168.35,170.1,122515,0
+ICUI.US,D,20170728,000000,169.6,174.05,169.6,173.6,166252,0
+ICUI.US,D,20170731,000000,174,174.65,170.3,171.9,78501,0
+ICUI.US,D,20170801,000000,172.75,172.9,170.95,172.6,58236,0
+ICUI.US,D,20170802,000000,172.6,173.55,169.35,170.95,85574,0
+ICUI.US,D,20170803,000000,171,174.15,170.4,174.15,74473,0
+ICUI.US,D,20170804,000000,173.5,174.95,169.25,172.15,180913,0
+ICUI.US,D,20170807,000000,172.05,173.35,171.05,172.6,97512,0
+ICUI.US,D,20170808,000000,172.75,173.65,170.85,171.7,116162,0
+ICUI.US,D,20170809,000000,170.85,172.5,170.35,171.55,236895,0
+ICUI.US,D,20170810,000000,174,174,165.7,166.65,277274,0
+ICUI.US,D,20170811,000000,166.65,167,164,164.9,156995,0
+ICUI.US,D,20170814,000000,165.4,167.6,165.35,167.45,106134,0
+ICUI.US,D,20170815,000000,167.45,169.9,166.8,168.9,100665,0
+ICUI.US,D,20170816,000000,168.85,170.05,168.35,169.6,83806,0
+ICUI.US,D,20170817,000000,168.8,171,168.8,170,153199,0
+ICUI.US,D,20170818,000000,169.1,169.7,168.5,169.3,73133,0
+ICUI.US,D,20170821,000000,169.2,169.2,167.76,168.25,84500,0
+ICUI.US,D,20170822,000000,168.25,169.95,168.25,169.95,71963,0
+ICUI.US,D,20170823,000000,169.4,170.15,168.05,168.65,106517,0
+ICUI.US,D,20170824,000000,169.05,169.2,167.9,167.95,52394,0
+ICUI.US,D,20170825,000000,168.45,169.95,168.15,169.85,198033,0
+ICUI.US,D,20170828,000000,170.25,172.3,170.25,171.45,106015,0
+ICUI.US,D,20170829,000000,170.6,171.7,169.075,171.05,96181,0
+ICUI.US,D,20170830,000000,171.3,171.9,170.5,171.3,44945,0
+ICUI.US,D,20170831,000000,171.35,174.7,171.35,174.35,69713,0
+ICUI.US,D,20170901,000000,174.65,175.3,173.05,175.05,52171,0
+ICUI.US,D,20170905,000000,174.65,176.4,173.95,175.9,78396,0
+ICUI.US,D,20170906,000000,176.45,176.45,173.5,173.95,98837,0
+ICUI.US,D,20170907,000000,174.15,174.85,173.1,174.4,83783,0
+ICUI.US,D,20170908,000000,173.85,178.2,173.25,177.35,101673,0
+ICUI.US,D,20170911,000000,177.85,180.15,177.85,179.95,64861,0
+ICUI.US,D,20170912,000000,180.2,180.45,178.95,180.1,90789,0
+ICUI.US,D,20170913,000000,179.6,180.35,179.4,180.15,59449,0
+ICUI.US,D,20170914,000000,179.8,182.45,179.8,181.2,108202,0
+ICUI.US,D,20170915,000000,180.55,181.5,179.9,180.05,117112,0
+ICUI.US,D,20170918,000000,180.8,183.55,180.3,182.85,90625,0
+ICUI.US,D,20170919,000000,182.4,183.65,180,181.75,105959,0
+ICUI.US,D,20170920,000000,182.4,185.45,181.95,184.9,152978,0
+ICUI.US,D,20170921,000000,184.95,186.25,183.65,185.3,134808,0
+ICUI.US,D,20170922,000000,185.35,186,184.737,184.9,108581,0
+ICUI.US,D,20170925,000000,184.9,185.6,180.4,181.35,92291,0
+ICUI.US,D,20170926,000000,181.9,183.325,181.5,183.1,50715,0
+ICUI.US,D,20170927,000000,183.3,187.35,183.175,187.15,82432,0
+ICUI.US,D,20170928,000000,186.8,188.85,185.25,185.35,111409,0
+ICUI.US,D,20170929,000000,184.95,186.4,180.95,185.85,107763,0
+ICUI.US,D,20171002,000000,186.25,188,184.8,188,80800,0
+ICUI.US,D,20171003,000000,188.5,189.15,187.4,189.1,59335,0
+ICUI.US,D,20171004,000000,189.05,191.65,189,190.675,58020,0
+ICUI.US,D,20171005,000000,190.15,192.05,190.075,191.2,100781,0
+ICUI.US,D,20171006,000000,191.45,192.65,190.7,191.85,81835,0
+ICUI.US,D,20171009,000000,191,191.4,187.8,188.9,88245,0
+ICUI.US,D,20171010,000000,189,189.6,187.2,188.55,99440,0
+ICUI.US,D,20171011,000000,189.006,189.45,186.95,187.05,98158,0
+ICUI.US,D,20171012,000000,187.1,187.85,186.1,186.35,64700,0
+ICUI.US,D,20171013,000000,186.15,187.7,185.1,187.5,102652,0
+ICUI.US,D,20171016,000000,187,189.05,187,188.4,73776,0
+ICUI.US,D,20171017,000000,187.8,189.89,187.65,187.75,65403,0
+ICUI.US,D,20171018,000000,187.8,188.9,186.4,188.65,65415,0
+ICUI.US,D,20171019,000000,188.2,190,188,189.8,160174,0
+ICUI.US,D,20171020,000000,190,194.925,189.75,191.35,275740,0
+ICUI.US,D,20171023,000000,191.9,195.2,188.8,193.2,62719,0
+ICUI.US,D,20171024,000000,193.3,194.2,191.35,191.45,98102,0
+ICUI.US,D,20171025,000000,191.3,194.45,187.35,188.35,159483,0
+ICUI.US,D,20171026,000000,188.55,191.2,187.1,187.4,101110,0
+ICUI.US,D,20171027,000000,188.1,193.1,186.3,192.95,94848,0
+ICUI.US,D,20171030,000000,191.95,192.25,188.7,190.05,57228,0
+ICUI.US,D,20171031,000000,190.1,191.8,188.7,191.1,109685,0
+ICUI.US,D,20171101,000000,191.2,191.95,188.6,189.85,76727,0
+ICUI.US,D,20171102,000000,189.8,192.4,188.8,190.85,73829,0
+ICUI.US,D,20171103,000000,190.8,191.9,189.85,190.9,97922,0
+ICUI.US,D,20171106,000000,191.6,194.8,190.35,193.5,90089,0
+ICUI.US,D,20171107,000000,194,195.4,191.35,193.55,89016,0
+ICUI.US,D,20171108,000000,192.75,195.05,188.4,188.75,109448,0
+ICUI.US,D,20171109,000000,187.75,188,180.45,186.1,153379,0
+ICUI.US,D,20171110,000000,204.75,205.95,196.33,205.05,362396,0
+ICUI.US,D,20171113,000000,204.55,210.95,203.25,209.15,178734,0
+ICUI.US,D,20171114,000000,208.75,210.9,207.3,207.9,180955,0
+ICUI.US,D,20171115,000000,207.2,207.225,205.15,206.75,118502,0
+ICUI.US,D,20171116,000000,207.25,212.25,207.15,211.4,96782,0
+ICUI.US,D,20171117,000000,207.8,211.3,207.6,209.15,152086,0
+ICUI.US,D,20171120,000000,208.5,211.55,207.8,211.1,102014,0
+ICUI.US,D,20171121,000000,213,216.55,212.65,215.5,142620,0
+ICUI.US,D,20171122,000000,215.55,215.55,211.1,215,98878,0
+ICUI.US,D,20171124,000000,215,218.45,214.275,217.9,60312,0
+ICUI.US,D,20171127,000000,217.7,218.45,214.55,215.05,89929,0
+ICUI.US,D,20171128,000000,215.1,217.65,214.4,215.45,111785,0
+ICUI.US,D,20171129,000000,216.2,216.2,213.05,213.75,98207,0
+ICUI.US,D,20171130,000000,214.95,214.95,211.85,213.4,114869,0
+ICUI.US,D,20171201,000000,212.55,212.55,207.95,211.15,119610,0
+ICUI.US,D,20171204,000000,213.15,213.15,203.2,204,151010,0
+ICUI.US,D,20171205,000000,204.6,207.15,202.6,203.15,125115,0
+ICUI.US,D,20171206,000000,202.9,207,201.65,206.9,101730,0
+ICUI.US,D,20171207,000000,206.1,212.2,205.55,211.9,192961,0
+ICUI.US,D,20171208,000000,211.85,213.75,209.75,210.8,88218,0
+ICUI.US,D,20171211,000000,210.5,211.15,208.35,210.5,85487,0
+ICUI.US,D,20171212,000000,212.4,218.675,212.4,215.25,219750,0
+ICUI.US,D,20171213,000000,216.15,219.15,215.65,217,135097,0
+ICUI.US,D,20171214,000000,218.1,219.8,215.75,216.55,173989,0
+ICUI.US,D,20171215,000000,217.7,220.95,217.7,220.3,233751,0
+ICUI.US,D,20171218,000000,222.7,225,219.8,220.05,81340,0
+ICUI.US,D,20171219,000000,220,222,218.2,218.7,80034,0
+ICUI.US,D,20171220,000000,220.45,225.375,217.4,218.45,72764,0
+ICUI.US,D,20171221,000000,218.6,222.6,214.3,214.75,97772,0
+ICUI.US,D,20171222,000000,214.25,216.8,214.25,215.3,43471,0
+ICUI.US,D,20171226,000000,215,217.1,215,215.6,42495,0
+ICUI.US,D,20171227,000000,215.95,217.65,215.05,216.7,68674,0
+ICUI.US,D,20171228,000000,216.95,217.15,215.55,217,53374,0
+ICUI.US,D,20171229,000000,217.35,218.9,215.3,216,64655,0
+ICUI.US,D,20180102,000000,217,219.1,215.25,216.1,84929,0
+ICUI.US,D,20180103,000000,215.75,219.15,215.5,219.05,89799,0
+ICUI.US,D,20180104,000000,219.35,222.15,217.95,219.975,116505,0
+ICUI.US,D,20180105,000000,220.55,222.45,217.8,220,46899,0
+ICUI.US,D,20180108,000000,219.65,222.6,218.7,221.05,95643,0
+ICUI.US,D,20180109,000000,222,222.4,219.675,222.15,95803,0
+ICUI.US,D,20180110,000000,221.45,222.2,217.85,222.15,61771,0
+ICUI.US,D,20180111,000000,222.65,224.7,222.65,222.65,176890,0
+ICUI.US,D,20180112,000000,223.15,225.2,220.75,224,107991,0
+ICUI.US,D,20180116,000000,225.65,229.55,225.15,228.9,153535,0
+ICUI.US,D,20180117,000000,231.25,233.2,228.3,229.35,124210,0
+ICUI.US,D,20180118,000000,229.35,231.95,229.28,231.35,84989,0
+ICUI.US,D,20180119,000000,230.75,237.75,230.75,237.35,129151,0
+ICUI.US,D,20180122,000000,237.35,238.325,232.55,233,142404,0
+ICUI.US,D,20180123,000000,233.85,235.5,231.5,234.85,106158,0
+ICUI.US,D,20180124,000000,236,237.8,233.625,236.55,95574,0
+ICUI.US,D,20180125,000000,237.85,240.2,235.05,235.9,105200,0
+ICUI.US,D,20180126,000000,236.7,238.25,234.35,235.9,130553,0
+ICUI.US,D,20180129,000000,235.25,235.5,232.55,233.95,115992,0
+ICUI.US,D,20180130,000000,232.3,234.35,231.9,232.3,66730,0
+ICUI.US,D,20180131,000000,232.7,233,228.9,228.95,82836,0
+ICUI.US,D,20180201,000000,228.2,230.325,227,229.6,115178,0
+ICUI.US,D,20180202,000000,228.1,231.7,225.45,227.1,52672,0
+ICUI.US,D,20180205,000000,225.6,229.7,219,219.15,62952,0
+ICUI.US,D,20180206,000000,215.25,222.85,213.35,222.55,103655,0
+ICUI.US,D,20180207,000000,222,223.3,214.85,221.9,50031,0
+ICUI.US,D,20180208,000000,221.85,221.85,213.2,213.2,56933,0
+ICUI.US,D,20180209,000000,215.05,221.05,211.25,218.95,86373,0
+ICUI.US,D,20180212,000000,219.6,221.2,217.85,218.55,80554,0
+ICUI.US,D,20180213,000000,217.95,222.85,215.85,220.6,69527,0
+ICUI.US,D,20180214,000000,218.6,226.75,218.6,226.3,41105,0
+ICUI.US,D,20180215,000000,227.7,232.3,224,230.85,44527,0
+ICUI.US,D,20180216,000000,229.8,232.7,226.2,226.2,91805,0
+ICUI.US,D,20180220,000000,225.05,226.2,222.05,225.6,88850,0
+ICUI.US,D,20180221,000000,226.2,231.35,225.25,227.15,77917,0
+ICUI.US,D,20180222,000000,228.6,230.5,225.575,226.9,56064,0
+ICUI.US,D,20180223,000000,229,233.5,225.85,232.45,48767,0
+ICUI.US,D,20180226,000000,232.25,236.45,230.8,234.5,63456,0
+ICUI.US,D,20180227,000000,234.95,236.3,233.5,233.85,74933,0
+ICUI.US,D,20180228,000000,235.15,235.525,230.1,231.25,75977,0
+ICUI.US,D,20180301,000000,230.95,231.3,220,223.1,128122,0
+ICUI.US,D,20180302,000000,239,249,235.65,242,311800,0
+ICUI.US,D,20180305,000000,242.65,250.775,242.65,246.8,125588,0
+ICUI.US,D,20180306,000000,248.55,250.57,243.2,248.65,120048,0
+ICUI.US,D,20180307,000000,247.1,257.7,247.005,256.7,106099,0
+ICUI.US,D,20180308,000000,257.5,258.65,252.3,256.4,64510,0
+ICUI.US,D,20180309,000000,259.1,263.05,257.1,261.85,72438,0
+ICUI.US,D,20180312,000000,263.55,265.224,260.1,260.5,102901,0
+ICUI.US,D,20180313,000000,260.8,265.275,255,255.35,128287,0
+ICUI.US,D,20180314,000000,256.55,256.975,250.658,253.55,88775,0
+ICUI.US,D,20180315,000000,253.95,255.2,251.9,253.7,82991,0
+ICUI.US,D,20180316,000000,255.6,259.9,250.6,250.8,2197072,0
+ICUI.US,D,20180319,000000,251.1,258.95,246.3,248.65,207043,0
+ICUI.US,D,20180320,000000,248.4,253.5,247.95,252.9,145658,0
+ICUI.US,D,20180321,000000,252,256,247.3,252.6,151538,0
+ICUI.US,D,20180322,000000,250.8,254.35,248.9,248.9,84647,0
+ICUI.US,D,20180323,000000,249.25,254,247.2,247.35,98059,0
+ICUI.US,D,20180326,000000,250.2,255,246.925,253.9,120557,0
+ICUI.US,D,20180327,000000,254.65,255,248.45,249.55,106774,0
+ICUI.US,D,20180328,000000,249.5,250.9,245.5,247.4,81151,0
+ICUI.US,D,20180329,000000,248.75,255,247.3,252.4,91156,0
+ICUI.US,D,20180402,000000,251.7,252.025,242.85,245.65,95003,0
+ICUI.US,D,20180403,000000,246.6,248.8,244.2,246.45,126928,0
+ICUI.US,D,20180404,000000,242.5,251.6,241.05,250.4,87761,0
+ICUI.US,D,20180405,000000,252.15,253.95,248.925,253.1,78658,0
+ICUI.US,D,20180406,000000,251.6,254.6,247.5,249.85,92115,0
+ICUI.US,D,20180409,000000,251.25,254.85,251.2,251.35,78110,0
+ICUI.US,D,20180410,000000,254.45,257,252.7,255.65,88400,0
+ICUI.US,D,20180411,000000,253.65,255.42,252.3,253.65,63351,0
+ICUI.US,D,20180412,000000,255.8,257,254.65,256.6,119627,0
+ICUI.US,D,20180413,000000,257.5,257.5,254.6,255.85,63639,0
+ICUI.US,D,20180416,000000,257.4,259.3,256.2,256.25,75875,0
+ICUI.US,D,20180417,000000,257.8,258.7,254.85,256.35,141561,0
+ICUI.US,D,20180418,000000,256.5,257.475,250.75,251.35,179596,0
+ICUI.US,D,20180419,000000,251.05,251.4,246.4,248.35,139062,0
+ICUI.US,D,20180420,000000,247.6,251.525,247.125,251.25,93893,0
+ICUI.US,D,20180423,000000,252.6,255.85,250.95,253.4,91945,0
+ICUI.US,D,20180424,000000,254.2,255.5,248.35,251.1,96826,0
+ICUI.US,D,20180425,000000,251.6,252.5,247.35,252.1,74167,0
+ICUI.US,D,20180426,000000,253.35,257.3,251.95,254.75,63142,0
+ICUI.US,D,20180427,000000,256.45,257.2,253.7,256.55,58511,0
+ICUI.US,D,20180430,000000,256.75,257.05,251.3,251.7,81657,0
+ICUI.US,D,20180501,000000,251,257.35,250.1,256.85,72311,0
+ICUI.US,D,20180502,000000,256.35,259.7,254.35,257.5,114830,0
+ICUI.US,D,20180503,000000,256.5,261.2,254.45,258.55,121358,0
+ICUI.US,D,20180504,000000,258.45,260.8,253.7,258.9,99129,0
+ICUI.US,D,20180507,000000,259.4,265.775,259.25,264.35,115959,0
+ICUI.US,D,20180508,000000,262.6,263.35,258.9,259.25,77023,0
+ICUI.US,D,20180509,000000,259.9,259.9,251.6,253.05,177654,0
+ICUI.US,D,20180510,000000,265.75,272.8,254.36,262.9,332854,0
+ICUI.US,D,20180511,000000,263.1,265.25,261.15,264.55,136876,0
+ICUI.US,D,20180514,000000,265.35,272.3,264.1,270.35,201235,0
+ICUI.US,D,20180515,000000,269.85,270.5,265.75,269.8,155486,0
+ICUI.US,D,20180516,000000,269.5,273.05,268.85,272.95,134215,0
+ICUI.US,D,20180517,000000,272.75,274.9,271.85,274.15,110945,0
+ICUI.US,D,20180518,000000,274.95,277,273.025,275.2,126396,0
+ICUI.US,D,20180521,000000,277.65,278.75,274.75,276.9,100065,0
+ICUI.US,D,20180522,000000,277.9,279.5,270.05,276.15,84276,0
+ICUI.US,D,20180523,000000,275.3,280.663,273.35,276.4,106489,0
+ICUI.US,D,20180524,000000,276,282.4,272.45,273.1,105268,0
+ICUI.US,D,20180525,000000,272.8,277.15,272.8,276.75,75431,0
+ICUI.US,D,20180529,000000,276.45,291.8,276.45,290.5,198955,0
+ICUI.US,D,20180530,000000,290.35,295.25,288.1,294.15,169888,0
+ICUI.US,D,20180531,000000,294.3,295.95,289.45,291.05,127570,0
+ICUI.US,D,20180601,000000,293.85,296.3,289.85,295.8,118745,0
+ICUI.US,D,20180604,000000,296.1,298.3,291.6,293.5,152386,0
+ICUI.US,D,20180605,000000,292.45,293.85,290.8,291.9,120185,0
+ICUI.US,D,20180606,000000,291.65,293.1,290.3,292.8,121395,0
+ICUI.US,D,20180607,000000,292.85,293.6,285.6,290.7,144475,0
+ICUI.US,D,20180608,000000,290.6,293.15,288.375,291.45,80144,0
+ICUI.US,D,20180611,000000,290.95,292.8,288.7,290.25,108001,0
+ICUI.US,D,20180612,000000,290.85,304.775,290.85,304.65,186608,0
+ICUI.US,D,20180613,000000,305,307.3,301.3,304.1,114166,0
+ICUI.US,D,20180614,000000,307.25,309.85,305.15,309.75,135356,0
+ICUI.US,D,20180615,000000,308.45,313.2,304.35,307.9,214975,0
+ICUI.US,D,20180618,000000,305.9,305.9,300.9,301.8,119810,0
+ICUI.US,D,20180619,000000,300.4,302.45,299.35,301.95,159740,0
+ICUI.US,D,20180620,000000,302.2,302.75,300.2,300.35,120106,0
+ICUI.US,D,20180621,000000,301.3,301.95,294.75,299.7,152269,0
+ICUI.US,D,20180622,000000,300.45,302.625,293.95,294.65,1564769,0
+ICUI.US,D,20180625,000000,296.3,299.4,289,290.85,240800,0
+ICUI.US,D,20180626,000000,290.95,300.3,289.55,298.2,169351,0
+ICUI.US,D,20180627,000000,294.5,295.95,286,288.6,148029,0
+ICUI.US,D,20180628,000000,287.9,293.15,285.025,292.75,123893,0
+ICUI.US,D,20180629,000000,293.7,295.55,292.25,293.65,151306,0
+ICUI.US,D,20180702,000000,293,293.95,288.5,291,162199,0
+ICUI.US,D,20180703,000000,292.5,292.5,289,289.6,65709,0
+ICUI.US,D,20180705,000000,291.1,291.2,287.05,289.2,272790,0
+ICUI.US,D,20180706,000000,290.15,295.9,288.65,295.3,109450,0
+ICUI.US,D,20180709,000000,296.15,296.85,292.6,294.8,279776,0
+ICUI.US,D,20180710,000000,296.15,296.675,293.475,296.25,113741,0
+ICUI.US,D,20180711,000000,294.4,297.95,291.925,292.2,121836,0
+ICUI.US,D,20180712,000000,293,296.2,290.25,295.95,122760,0
+ICUI.US,D,20180713,000000,296.95,299.35,295.5,299.25,98299,0
+ICUI.US,D,20180716,000000,299.65,300.35,295.058,297.75,84161,0
+ICUI.US,D,20180717,000000,297.8,300,296,296.55,106248,0
+ICUI.US,D,20180718,000000,298.15,304.8,298,303.95,153473,0
+ICUI.US,D,20180719,000000,309.1,309.1,302.65,303.65,99426,0
+ICUI.US,D,20180720,000000,302.7,304.7,300.2,300.65,93132,0
+ICUI.US,D,20180723,000000,300.6,303.9,300.1,302,95280,0
+ICUI.US,D,20180724,000000,303.4,305.7,295.7,297.65,124072,0
+ICUI.US,D,20180725,000000,297.45,300.95,295.35,300.65,109396,0
+ICUI.US,D,20180726,000000,299.75,301.95,295.2,298.55,95096,0
+ICUI.US,D,20180727,000000,297.95,298,282.75,286,173892,0
+ICUI.US,D,20180730,000000,286,287.25,280.9,283.9,196800,0
+ICUI.US,D,20180731,000000,284.35,289.35,282.25,286.8,150760,0
+ICUI.US,D,20180801,000000,288.55,294.65,285.15,292.9,198614,0
+ICUI.US,D,20180802,000000,291.95,296.55,291.95,295.8,141235,0
+ICUI.US,D,20180803,000000,296.55,297.45,291.225,293.35,177537,0
+ICUI.US,D,20180806,000000,292.95,297.5,292.05,297.45,212706,0
+ICUI.US,D,20180807,000000,298.2,298.2,281.85,286.1,281978,0
+ICUI.US,D,20180808,000000,286.3,290.7,282.56,286.2,208448,0
+ICUI.US,D,20180809,000000,285.9,296.3,285.9,295.55,209907,0
+ICUI.US,D,20180810,000000,320.75,321.7,290.9,292.4,511112,0
+ICUI.US,D,20180813,000000,293.65,301.2,292.3,293.15,199787,0
+ICUI.US,D,20180814,000000,289,296.3,285.575,293.2,407117,0
+ICUI.US,D,20180815,000000,293.05,296.85,286.7,296.45,192729,0
+ICUI.US,D,20180816,000000,296.65,296.65,292.05,293.75,128482,0
+ICUI.US,D,20180817,000000,294.7,295.35,291.15,294.4,127974,0
+ICUI.US,D,20180820,000000,295.3,297.7,291.35,297.4,100170,0
+ICUI.US,D,20180821,000000,298.75,303.2,298.25,302.4,160029,0
+ICUI.US,D,20180822,000000,301.95,304.85,297.35,300.5,166546,0
+ICUI.US,D,20180823,000000,301.75,301.75,298.25,299,128733,0
+ICUI.US,D,20180824,000000,299.65,304.85,299.525,304,203120,0
+ICUI.US,D,20180827,000000,305.25,308.25,301.05,305.5,180787,0
+ICUI.US,D,20180828,000000,305.7,308.35,300.85,304.25,158783,0
+ICUI.US,D,20180829,000000,304.5,307,304.5,306.1,89330,0
+ICUI.US,D,20180830,000000,305,305.675,302.65,303.65,92690,0
+ICUI.US,D,20180831,000000,303.65,306.25,301.05,306,86825,0
+ICUI.US,D,20180904,000000,305.95,310.6,305.8,307.625,148903,0
+ICUI.US,D,20180905,000000,307.85,309.8,297.975,301.65,139914,0
+ICUI.US,D,20180906,000000,300.85,303.25,298.35,300.9,200589,0
+ICUI.US,D,20180907,000000,300.3,305,295.65,296.8,144293,0
+ICUI.US,D,20180910,000000,297.6,312.45,292.65,297.5,190094,0
+ICUI.US,D,20180911,000000,296.9,308.395,296.9,306.4,271620,0
+ICUI.US,D,20180912,000000,306.15,310.225,298.35,302.3,104423,0
+ICUI.US,D,20180913,000000,301.25,303.05,278.505,282.85,510608,0
+ICUI.US,D,20180914,000000,286.6,288.9,276.01,282.85,281725,0
+ICUI.US,D,20180917,000000,283.5,285.9,271.45,272.15,313950,0
+ICUI.US,D,20180918,000000,270.85,275.05,263.255,270,204041,0
+ICUI.US,D,20180919,000000,268.95,270.3,264.05,266.85,193865,0
+ICUI.US,D,20180920,000000,268.75,269.25,265.5,265.75,171587,0
+ICUI.US,D,20180921,000000,265.15,267.8,264.7,265.5,471389,0
+ICUI.US,D,20180924,000000,265.75,271.55,263.35,271.15,200576,0
+ICUI.US,D,20180925,000000,271.9,278.9,270.8,278.25,256214,0
+ICUI.US,D,20180926,000000,278.8,280.55,276.05,279.8,402436,0
+ICUI.US,D,20180927,000000,280.55,283.1,278.6,280.7,191736,0
+ICUI.US,D,20180928,000000,281.05,286.45,279.9,282.75,178502,0
+ICUI.US,D,20181001,000000,284.59,286.28,279.24,281.01,157702,0
+ICUI.US,D,20181002,000000,280.19,281.86,276.19,277.84,158679,0
+ICUI.US,D,20181003,000000,278.84,280.6,274.23,278.29,284322,0
+ICUI.US,D,20181004,000000,277.47,278.04,269.81,272.64,204990,0
+ICUI.US,D,20181005,000000,273,275.27,269.58,273.65,216234,0
+ICUI.US,D,20181008,000000,273.5,273.5,262.5,267.6,258727,0
+ICUI.US,D,20181009,000000,266.93,272.59,266.46,268.15,122724,0
+ICUI.US,D,20181010,000000,268.16,270.38,256.705,260.2,175753,0
+ICUI.US,D,20181011,000000,259.86,265.14,257.76,260.85,183685,0
+ICUI.US,D,20181012,000000,265.63,267.23,259.705,265.8,167031,0
+ICUI.US,D,20181015,000000,264.63,264.63,261,263.55,151808,0
+ICUI.US,D,20181016,000000,265.18,276,265.18,274.33,197584,0
+ICUI.US,D,20181017,000000,275.04,277.95,271.22,276.35,150049,0
+ICUI.US,D,20181018,000000,276.48,278.21,268.97,271.08,155573,0
+ICUI.US,D,20181019,000000,272.02,272.02,262,264.7,186647,0
+ICUI.US,D,20181022,000000,265.13,284.69,262.475,265.97,91705,0
+ICUI.US,D,20181023,000000,262.55,269.88,259.01,265.94,195066,0
+ICUI.US,D,20181024,000000,264.98,268.34,254.08,254.84,133107,0
+ICUI.US,D,20181025,000000,256.16,259.89,251.2,257.74,120145,0
+ICUI.US,D,20181026,000000,253.14,258.44,247.01,253.36,142282,0
+ICUI.US,D,20181029,000000,257.36,265.2,248.48,252.81,245263,0
+ICUI.US,D,20181030,000000,252.51,258.31,250.36,257.88,115441,0
+ICUI.US,D,20181031,000000,259.36,264.92,252.75,254.73,300589,0
+ICUI.US,D,20181101,000000,255.67,262.15,252.62,261.72,172977,0
+ICUI.US,D,20181102,000000,262.24,266.75,258.99,263.39,155704,0
+ICUI.US,D,20181105,000000,260.11,264.08,256.97,258.97,223685,0
+ICUI.US,D,20181106,000000,257.49,262.3,255.23,257.76,237282,0
+ICUI.US,D,20181107,000000,260.5,265.33,258.475,259.5,312199,0
+ICUI.US,D,20181108,000000,259.38,262.73,254.21,260.24,470017,0
+ICUI.US,D,20181109,000000,231.95,233.035,222,232.01,695340,0
+ICUI.US,D,20181112,000000,231.63,231.76,216.72,219.38,380215,0
+ICUI.US,D,20181113,000000,220.1,221.62,215.38,221.05,441185,0
+ICUI.US,D,20181114,000000,224.86,226.575,220,224.5,576733,0
+ICUI.US,D,20181115,000000,225.37,245.12,225.37,243.96,851777,0
+ICUI.US,D,20181116,000000,240,245.36,237.14,242.49,401872,0
+ICUI.US,D,20181119,000000,239.51,244.65,233,236,497856,0
+ICUI.US,D,20181120,000000,233.73,241.57,231.105,233.17,335675,0
+ICUI.US,D,20181121,000000,233.7,239.37,232,236.46,218389,0
+ICUI.US,D,20181123,000000,234.83,240.405,230.55,233.16,123399,0
+ICUI.US,D,20181126,000000,236.44,240.43,232.74,240,317267,0
+ICUI.US,D,20181127,000000,239.72,243,233.605,240.84,332266,0
+ICUI.US,D,20181128,000000,241.31,244.54,238.49,243.71,263629,0
+ICUI.US,D,20181129,000000,243.09,244.95,238.42,241.77,163453,0
+ICUI.US,D,20181130,000000,241.67,244.17,238.75,240.49,220770,0
+ICUI.US,D,20181203,000000,239.84,248.17,239.795,247.71,337118,0
+ICUI.US,D,20181204,000000,248.08,248.08,238.18,238.86,385594,0
+ICUI.US,D,20181206,000000,235.13,241.39,231.01,238.25,291640,0
+ICUI.US,D,20181207,000000,236.85,238.925,229.64,231.94,274689,0
+ICUI.US,D,20181210,000000,233.46,236.76,230.91,235.4,160977,0
+ICUI.US,D,20181211,000000,237.45,240,234.71,235.3,383797,0
+ICUI.US,D,20181212,000000,237.31,240.82,234.52,234.52,220573,0
+ICUI.US,D,20181213,000000,235.34,236.66,226.62,228.58,268805,0
+ICUI.US,D,20181214,000000,226.85,228.57,220.67,221.46,354351,0
+ICUI.US,D,20181217,000000,219.57,222.775,214.33,218.72,333526,0
+ICUI.US,D,20181218,000000,221.85,225.26,218.781,222.62,465345,0
+ICUI.US,D,20181219,000000,222.81,225.45,216.42,218.44,330918,0
+ICUI.US,D,20181220,000000,218.34,220.84,214.56,219.14,326006,0
+ICUI.US,D,20181221,000000,218.45,222.61,212.92,215.5,471460,0
+ICUI.US,D,20181224,000000,213,217.78,210.94,213.13,124655,0
+ICUI.US,D,20181226,000000,214.48,223.16,212.35,222.91,168204,0
+ICUI.US,D,20181227,000000,219.09,222.85,214.28,222.71,238253,0
+ICUI.US,D,20181228,000000,223.3,227.47,218.2,225.12,227645,0
+ICUI.US,D,20181231,000000,226.8,230.25,225.71,229.63,254114,0
+ICUI.US,D,20190102,000000,227.28,228.26,222.4,225.81,187187,0
+ICUI.US,D,20190103,000000,224.83,226.155,219.29,221.09,150327,0
+ICUI.US,D,20190104,000000,224.09,230.4,221.53,228.32,213317,0
+ICUI.US,D,20190107,000000,228.47,229.75,223.47,224.21,314719,0
+ICUI.US,D,20190108,000000,225.56,233.88,225.56,233.68,173417,0
+ICUI.US,D,20190109,000000,245.19,246.63,239.76,240.16,260392,0
+ICUI.US,D,20190110,000000,239.32,243,231.83,232.58,246627,0
+ICUI.US,D,20190111,000000,231.89,234.04,227.51,229.62,165898,0
+ICUI.US,D,20190114,000000,228.45,228.45,225.68,227.5,175923,0
+ICUI.US,D,20190115,000000,227.68,232.88,225.78,231.06,302272,0
+ICUI.US,D,20190116,000000,232.4,233.73,229.41,231.13,152201,0
+ICUI.US,D,20190117,000000,230.57,234.63,230.53,233.5,209917,0
+ICUI.US,D,20190118,000000,235.15,240.84,233.26,238.09,272259,0
+ICUI.US,D,20190122,000000,236.74,241.485,236.68,238.86,152539,0
+ICUI.US,D,20190123,000000,239.28,240.57,235.69,237.04,106461,0
+ICUI.US,D,20190124,000000,237.37,240.91,232.406,240.33,88298,0
+ICUI.US,D,20190125,000000,241.29,244.91,240.38,243.19,86934,0
+ICUI.US,D,20190128,000000,240.83,242.52,237.845,240,93081,0
+ICUI.US,D,20190129,000000,238.99,244.73,234.58,241,116362,0
+ICUI.US,D,20190130,000000,242.8,242.8,235.47,240.29,162698,0
+ICUI.US,D,20190131,000000,240.46,249.24,238.255,248.8,130117,0
+ICUI.US,D,20190201,000000,247.05,251.58,244.168,246.8,180249,0
+ICUI.US,D,20190204,000000,245.78,249.45,242.95,249.13,114957,0
+ICUI.US,D,20190205,000000,250.09,253.8,249.85,252.05,95698,0
+ICUI.US,D,20190206,000000,251.82,253.37,248.96,251.74,75520,0
+ICUI.US,D,20190207,000000,249.51,251.91,246.79,248.22,74023,0
+ICUI.US,D,20190208,000000,246.46,248.35,244.67,246.71,103808,0
+ICUI.US,D,20190211,000000,247.78,251.66,246.84,250.44,116049,0
+ICUI.US,D,20190212,000000,252.38,254.75,246.97,246.99,206361,0
+ICUI.US,D,20190213,000000,248.32,250.37,245.43,250.13,165433,0
+ICUI.US,D,20190214,000000,249.46,251.21,245.595,249.84,104833,0
+ICUI.US,D,20190215,000000,250.78,255.01,250.78,253.28,117316,0
+ICUI.US,D,20190219,000000,252.95,254.29,250.885,252.82,93467,0
+ICUI.US,D,20190220,000000,252.4,254.11,250.55,253.01,87940,0
+ICUI.US,D,20190221,000000,252.02,254.251,251.125,252.99,71676,0
+ICUI.US,D,20190222,000000,254.12,254.49,248.78,249.96,202441,0
+ICUI.US,D,20190225,000000,251.79,253.92,249.41,250.63,291124,0
+ICUI.US,D,20190226,000000,250.68,252,245.19,247.07,98320,0
+ICUI.US,D,20190227,000000,246.16,247.47,243.535,246.33,176854,0
+ICUI.US,D,20190228,000000,245.99,248.89,241.94,245.76,174474,0
+ICUI.US,D,20190301,000000,247.65,259.12,244,252.46,291847,0
+ICUI.US,D,20190304,000000,253.67,253.67,235.105,236.2,176526,0
+ICUI.US,D,20190305,000000,235.73,237.27,231.355,234.18,241122,0
+ICUI.US,D,20190306,000000,234.4,234.4,230.33,230.94,283280,0
+ICUI.US,D,20190307,000000,231.3,233.845,230.655,232.29,203433,0
+ICUI.US,D,20190308,000000,231.01,233.75,230.4,233.33,196335,0
+ICUI.US,D,20190311,000000,234,236.96,233.15,236.07,161434,0
+ICUI.US,D,20190312,000000,237.01,239.6,236.07,239.06,146947,0
+ICUI.US,D,20190313,000000,239.25,239.6,234.35,234.94,183111,0
+ICUI.US,D,20190314,000000,235.14,236.23,233,234.07,108312,0
+ICUI.US,D,20190315,000000,235.14,237.76,231.79,232.85,170259,0
+ICUI.US,D,20190318,000000,232.39,239.33,231.41,239.08,204409,0
+ICUI.US,D,20190319,000000,239.33,243.22,231.553,239.89,136208,0
+ICUI.US,D,20190320,000000,239.93,239.93,235.89,237.05,136064,0
+ICUI.US,D,20190321,000000,236.48,238.36,231.58,236.29,114257,0
+ICUI.US,D,20190322,000000,235.38,235.88,228.73,229.27,191561,0
+ICUI.US,D,20190325,000000,229.55,233.99,228.68,231.55,124083,0
+ICUI.US,D,20190326,000000,232.46,239.68,232.39,236.06,155508,0
+ICUI.US,D,20190327,000000,236.45,237.697,230.01,234.84,121708,0
+ICUI.US,D,20190328,000000,235.2,238,229.43,237.28,118400,0
+ICUI.US,D,20190329,000000,239.16,240.39,235.35,239.33,135520,0
+ICUI.US,D,20190401,000000,241.22,242.35,236.21,237.11,264959,0
+ICUI.US,D,20190402,000000,237.36,237.39,232.81,236.41,220392,0
+ICUI.US,D,20190403,000000,237.96,238.05,233.18,235.45,331987,0
+ICUI.US,D,20190404,000000,235.84,236.72,232.525,233,231616,0
+ICUI.US,D,20190405,000000,233.27,236.29,230.64,232.31,245290,0
+ICUI.US,D,20190408,000000,232.27,234.725,230.13,233.48,246343,0
+ICUI.US,D,20190409,000000,232.39,235.355,229.31,230.94,154451,0
+ICUI.US,D,20190410,000000,231,231.22,227.553,229.25,171754,0
+ICUI.US,D,20190411,000000,229.86,230.79,225.68,230.47,368715,0
+ICUI.US,D,20190412,000000,231.43,234.49,230.13,233.89,119660,0
+ICUI.US,D,20190415,000000,234.25,236.41,234.23,234.69,164257,0
+ICUI.US,D,20190416,000000,235.25,236.47,232.45,234.55,307240,0
+ICUI.US,D,20190417,000000,235.01,236.85,223.32,225.32,523650,0
+ICUI.US,D,20190418,000000,226.49,229.53,219.13,221.79,282744,0
+ICUI.US,D,20190422,000000,220.95,225.95,220.49,225.69,196467,0
+ICUI.US,D,20190423,000000,225.46,227.88,223.3,225.09,185346,0
+ICUI.US,D,20190424,000000,224.8,228.55,223.621,227.88,94279,0
+ICUI.US,D,20190425,000000,227.82,227.82,222.29,225.51,169988,0
+ICUI.US,D,20190426,000000,226.27,227.87,223.48,225.55,219128,0
+ICUI.US,D,20190429,000000,225.38,229.64,225.295,225.99,132400,0
+ICUI.US,D,20190430,000000,225.66,229.57,223.725,227.5,180270,0
+ICUI.US,D,20190501,000000,228.2,230.71,224.57,225.51,164242,0
+ICUI.US,D,20190502,000000,224.87,231.49,223.01,231.05,211839,0
+ICUI.US,D,20190503,000000,231.62,236.08,230.33,231.09,256095,0
+ICUI.US,D,20190506,000000,227.45,237.95,226.45,237.18,260240,0
+ICUI.US,D,20190507,000000,236.08,236.57,232.13,233.58,262883,0
+ICUI.US,D,20190508,000000,232.84,236.94,231.21,235.27,330297,0
+ICUI.US,D,20190509,000000,233.54,236.16,226.65,230.53,338072,0
+ICUI.US,D,20190510,000000,222.47,231.25,217.445,228.92,513744,0
+ICUI.US,D,20190513,000000,224.91,228.4,220.39,224.31,332462,0
+ICUI.US,D,20190514,000000,225.22,228.57,223.76,227.4,185206,0
+ICUI.US,D,20190515,000000,225.53,227.82,224.9,225.27,163478,0
+ICUI.US,D,20190516,000000,225.51,232.31,224.24,228.96,238711,0
+ICUI.US,D,20190517,000000,226.74,228.985,224.475,224.59,168040,0
+ICUI.US,D,20190520,000000,222.99,226.3,221.765,223.47,110362,0
+ICUI.US,D,20190521,000000,224.51,229.3,223.2,225.82,131778,0
+ICUI.US,D,20190522,000000,226,228.573,223.6,227.62,144263,0
+ICUI.US,D,20190523,000000,225.64,226,222.447,224.5,99272,0
+ICUI.US,D,20190524,000000,225.17,226.85,223.48,225.66,112166,0
+ICUI.US,D,20190528,000000,225.47,229.84,224.27,227,187019,0
+ICUI.US,D,20190529,000000,226.64,227.45,221.83,222.53,187496,0
+ICUI.US,D,20190530,000000,222.76,225.875,221.752,223.51,87127,0
+ICUI.US,D,20190531,000000,221.8,221.8,212.27,212.8,256824,0
+ICUI.US,D,20190603,000000,213.77,216.64,212.29,214.46,175398,0
+ICUI.US,D,20190604,000000,216.32,223.39,216.32,223.02,120921,0
+ICUI.US,D,20190605,000000,224.1,227.57,223.49,226.93,122593,0
+ICUI.US,D,20190606,000000,227.33,228.82,225.02,226.78,166653,0
+ICUI.US,D,20190607,000000,227.7,230.91,227.07,230.19,132086,0
+ICUI.US,D,20190610,000000,230.99,237.6,227.42,227.7,236308,0
+ICUI.US,D,20190611,000000,228.82,238.63,228.82,237.97,237603,0
+ICUI.US,D,20190612,000000,237.84,239.78,236.21,239.28,170226,0
+ICUI.US,D,20190613,000000,240.43,240.65,236.63,239.33,127945,0
+ICUI.US,D,20190614,000000,238.18,242.68,237.89,241.71,140104,0
+ICUI.US,D,20190617,000000,242.55,244.81,238.66,238.84,160288,0
+ICUI.US,D,20190618,000000,239.64,242.755,237,240.98,185665,0
+ICUI.US,D,20190619,000000,241.54,246.9,241.12,246.34,127909,0
+ICUI.US,D,20190620,000000,249.5,249.5,245.805,248.16,134372,0
+ICUI.US,D,20190621,000000,246.98,249.295,245.23,248.87,197226,0
+ICUI.US,D,20190624,000000,249.11,249.11,245.04,246.22,117928,0
+ICUI.US,D,20190625,000000,247.14,250,246.025,249.25,193623,0
+ICUI.US,D,20190626,000000,248.81,251.195,243.13,245.53,148625,0
+ICUI.US,D,20190627,000000,246.61,249.48,243.71,248.07,137519,0
+ICUI.US,D,20190628,000000,248.26,255.33,247.95,251.91,553531,0
+ICUI.US,D,20190701,000000,254.85,254.85,248.63,250.49,140176,0
+ICUI.US,D,20190702,000000,251.07,251.07,245.76,247.31,107291,0
+ICUI.US,D,20190703,000000,247.89,249.88,246.31,249.48,31342,0
+ICUI.US,D,20190705,000000,248.41,251.46,247.21,251.46,63156,0
+ICUI.US,D,20190708,000000,250.16,250.16,245.79,247.47,114457,0
+ICUI.US,D,20190709,000000,244.33,247.39,231.123,246.96,94990,0
+ICUI.US,D,20190710,000000,247.54,249.48,246.32,247.26,78022,0
+ICUI.US,D,20190711,000000,247.75,248.05,245.05,246.56,129959,0
+ICUI.US,D,20190712,000000,247.11,249.47,245.09,248.8,139858,0
+ICUI.US,D,20190715,000000,248.73,252.405,248.06,249.1,103202,0
+ICUI.US,D,20190716,000000,249.01,249.475,246.54,248.68,119969,0
+ICUI.US,D,20190717,000000,248.35,251.326,247.2,248.49,98055,0
+ICUI.US,D,20190718,000000,248.35,252.06,247.25,247.56,123548,0
+ICUI.US,D,20190719,000000,248.45,252.76,247.36,251.65,125873,0
+ICUI.US,D,20190722,000000,251.89,253.22,249.25,250.53,165333,0
+ICUI.US,D,20190723,000000,251.34,253.12,247.69,252.89,101893,0
+ICUI.US,D,20190724,000000,252.2,254.44,250.47,253.48,109830,0
+ICUI.US,D,20190725,000000,253.48,256.01,252.115,252.79,109441,0
+ICUI.US,D,20190726,000000,253.64,256.4,251.01,254.69,124524,0
+ICUI.US,D,20190729,000000,254.05,254.985,251.97,253.65,106354,0
+ICUI.US,D,20190730,000000,252.14,257.85,252.14,257.38,80989,0
+ICUI.US,D,20190731,000000,257.11,258.32,253.81,254.44,81660,0
+ICUI.US,D,20190801,000000,254.64,259.72,252.9,255.21,129921,0
+ICUI.US,D,20190802,000000,254.47,256.38,251.18,255.95,116053,0
+ICUI.US,D,20190805,000000,251.75,254.09,246.955,247.46,130474,0
+ICUI.US,D,20190806,000000,247.85,252.08,244.82,245.99,222062,0
+ICUI.US,D,20190807,000000,243.21,246.12,239.88,245.67,324557,0
+ICUI.US,D,20190808,000000,169,177.61,160,163.96,2561400,0
+ICUI.US,D,20190809,000000,165,172.564,165,166.89,640485,0
+ICUI.US,D,20190812,000000,167.22,170.1,163.03,169.28,315281,0
+ICUI.US,D,20190813,000000,166.96,171.84,166.96,168.12,248464,0
+ICUI.US,D,20190814,000000,166.37,168.77,161.83,164.7,278179,0
+ICUI.US,D,20190815,000000,164.37,168.515,164.37,167.02,262262,0
+ICUI.US,D,20190816,000000,168,169.79,164.75,165.99,203220,0
+ICUI.US,D,20190819,000000,166.6,169.72,165.79,166.4,168430,0
+ICUI.US,D,20190820,000000,166.92,167.665,164.06,164.9,181894,0
+ICUI.US,D,20190821,000000,165.97,167.31,163.265,164.94,145729,0
+ICUI.US,D,20190822,000000,165.29,167.98,163.964,166.41,142315,0
+ICUI.US,D,20190823,000000,166.2,167.025,160.675,161.66,162482,0
+ICUI.US,D,20190826,000000,162.59,165,161.879,164.57,138016,0
+ICUI.US,D,20190827,000000,164.45,164.65,158.52,158.7,225563,0
+ICUI.US,D,20190828,000000,157.69,160.72,155.73,159.65,263218,0
+ICUI.US,D,20190829,000000,161.66,161.66,158.12,158.33,178584,0
+ICUI.US,D,20190830,000000,158.51,162.27,155,161.75,164443,0
+ICUI.US,D,20190903,000000,160.54,160.86,151.01,154.21,318469,0
+ICUI.US,D,20190904,000000,155.04,155.48,152.75,155.29,193224,0
+ICUI.US,D,20190905,000000,156.04,159.3,154.43,158.14,164658,0
+ICUI.US,D,20190906,000000,157.5,159.98,155.89,155.98,232434,0
+ICUI.US,D,20190909,000000,157.61,158.39,153.08,156.7,285416,0
+ICUI.US,D,20190910,000000,156.82,162.48,155.775,160.79,346590,0
+ICUI.US,D,20190911,000000,160.56,164.22,158.65,160.91,288037,0
+ICUI.US,D,20190912,000000,161.06,163.87,158.15,159.95,226077,0
+ICUI.US,D,20190913,000000,159.67,164.33,159.385,162.8,282831,0
+ICUI.US,D,20190916,000000,161.31,165.185,160.73,164.55,174274,0
+ICUI.US,D,20190917,000000,163.8,165.215,161.9,164.28,298092,0
+ICUI.US,D,20190918,000000,164.49,164.76,160.1,160.75,350018,0
+ICUI.US,D,20190919,000000,160.5,162.36,159.44,160,207452,0
+ICUI.US,D,20190920,000000,159.62,161.49,158.58,159.8,643793,0
+ICUI.US,D,20190923,000000,159.8,161.9,157.785,159.95,209865,0
+ICUI.US,D,20190924,000000,160.82,163.08,158.15,159.73,423986,0
+ICUI.US,D,20190925,000000,159.51,161.21,158.23,160.21,340392,0
+ICUI.US,D,20190926,000000,160.99,160.99,155.21,156.25,174516,0
+ICUI.US,D,20190927,000000,156.64,158.06,155.605,156.42,143012,0
+ICUI.US,D,20190930,000000,156.54,160.35,156.54,159.6,141345,0
+ICUI.US,D,20191001,000000,159.79,160.94,155.235,156.05,190016,0
+ICUI.US,D,20191002,000000,155.06,156.46,153.23,156.2,163639,0
+ICUI.US,D,20191003,000000,156.38,156.38,152.345,156.08,180788,0
+ICUI.US,D,20191004,000000,156.64,158.19,154.76,157.86,121579,0
+ICUI.US,D,20191007,000000,156.67,158.95,153.84,158.36,145064,0
+ICUI.US,D,20191008,000000,156.8,157.74,153.241,154.3,182618,0
+ICUI.US,D,20191009,000000,155.12,155.69,152.465,154.05,107897,0
+ICUI.US,D,20191010,000000,155.37,155.65,151.6,152.48,183607,0
+ICUI.US,D,20191011,000000,153.06,155.16,152.21,153.39,260719,0
+ICUI.US,D,20191014,000000,153.49,153.49,150.62,151.88,171539,0
+ICUI.US,D,20191015,000000,152.31,154.675,151,152.39,253893,0
+ICUI.US,D,20191016,000000,152.77,155.39,148.89,152.89,373695,0
+ICUI.US,D,20191017,000000,153.94,156.87,152.81,156.63,141254,0
+ICUI.US,D,20191018,000000,155.92,157.56,153.87,155.75,217215,0
+ICUI.US,D,20191021,000000,157.19,157.75,154.06,154.33,106654,0
+ICUI.US,D,20191022,000000,154.35,156.34,153.99,155.25,96158,0
+ICUI.US,D,20191023,000000,155.5,156.765,155.36,156.08,92873,0
+ICUI.US,D,20191024,000000,156.88,158.78,155.71,158.33,170014,0
+ICUI.US,D,20191025,000000,157.98,160.93,157.805,158.9,139933,0
+ICUI.US,D,20191028,000000,158.49,163.16,158.25,161.87,141090,0
+ICUI.US,D,20191029,000000,161.63,166.53,160.335,165.34,167558,0
+ICUI.US,D,20191030,000000,165.3,167.05,161.1,162.41,154808,0
+ICUI.US,D,20191031,000000,161.83,163.42,159.02,161.61,221575,0
+ICUI.US,D,20191101,000000,162.11,168.04,162.11,166.76,156941,0
+ICUI.US,D,20191104,000000,167.37,167.37,163.98,166.03,276538,0
+ICUI.US,D,20191105,000000,166.06,168.75,165.42,167.22,157639,0
+ICUI.US,D,20191106,000000,167.13,167.13,163.96,165.23,128246,0
+ICUI.US,D,20191107,000000,166.12,167.16,164.49,165.71,163041,0
+ICUI.US,D,20191108,000000,165.58,167.49,164.69,167.21,101858,0
+ICUI.US,D,20191111,000000,166.29,169.91,165.955,168.1,377875,0
+ICUI.US,D,20191112,000000,186,187.155,173.53,178.67,924217,0
+ICUI.US,D,20191113,000000,177.22,181.1,174.495,175.18,376279,0
+ICUI.US,D,20191114,000000,174.86,176.13,173.09,174.72,156000,0
+ICUI.US,D,20191115,000000,175.41,179.279,173.15,174.44,182970,0
+ICUI.US,D,20191118,000000,174,178.42,171.12,178.4,275937,0
+ICUI.US,D,20191119,000000,178.2,184.44,176.73,182.88,724164,0
+ICUI.US,D,20191120,000000,182.7,185.455,182.22,184.08,364024,0
+ICUI.US,D,20191121,000000,184.2,186.225,182.52,185.23,257695,0
+ICUI.US,D,20191122,000000,186,187.95,185.16,186.98,141180,0
+ICUI.US,D,20191125,000000,187.47,190.59,186.69,188.26,309682,0
+ICUI.US,D,20191126,000000,188.46,189.86,187.03,187.25,153857,0
+ICUI.US,D,20191127,000000,187.21,189.9,186.74,189.51,107322,0
+ICUI.US,D,20191129,000000,189.38,189.38,187.21,187.48,48242,0
+ICUI.US,D,20191202,000000,187.75,188.33,186.515,187.84,147119,0
+ICUI.US,D,20191203,000000,186.39,186.84,183.62,184.73,178069,0
+ICUI.US,D,20191204,000000,184.73,185.48,181.39,183.78,173259,0
+ICUI.US,D,20191205,000000,183.86,185.115,182.255,184.22,189789,0
+ICUI.US,D,20191206,000000,185.26,187.35,184.8,185.24,129101,0
+ICUI.US,D,20191209,000000,184.55,184.66,178.82,179.16,207162,0
+ICUI.US,D,20191210,000000,178.8,180.34,176.625,179.91,264117,0
+ICUI.US,D,20191211,000000,180.18,180.18,176.195,178.61,191109,0
+ICUI.US,D,20191212,000000,177.82,182.6,177.27,182.1,144427,0
+ICUI.US,D,20191213,000000,180.27,181.26,177.273,178.3,231512,0
+ICUI.US,D,20191216,000000,178.59,190.31,178.59,186.38,245535,0
+ICUI.US,D,20191217,000000,185.32,185.5,181.04,184.58,252564,0
+ICUI.US,D,20191218,000000,184.41,186.1,182.26,185.99,135594,0
+ICUI.US,D,20191219,000000,184.68,187.58,184.371,185.9,128962,0
+ICUI.US,D,20191220,000000,186.51,186.66,184.085,184.92,252368,0
+ICUI.US,D,20191223,000000,185.2,187.6,183.82,186.9,135709,0
+ICUI.US,D,20191224,000000,186.78,189.62,185.72,187.84,51799,0
+ICUI.US,D,20191226,000000,188.29,190.65,186.33,187.22,72675,0
+ICUI.US,D,20191227,000000,186.64,188.17,183.89,186.21,107152,0
+ICUI.US,D,20191230,000000,186.39,186.39,184.29,185.31,69662,0
+ICUI.US,D,20191231,000000,184.6,188.205,184.6,187.12,110902,0
+ICUI.US,D,20200102,000000,187.2,187.2,183.21,185.62,129573,0
+ICUI.US,D,20200103,000000,184.25,185.98,182.13,185.5,124525,0
+ICUI.US,D,20200106,000000,184.28,185.93,182.2,185.76,205426,0
+ICUI.US,D,20200107,000000,185.53,185.995,183.755,185.75,74406,0
+ICUI.US,D,20200108,000000,185.42,188.32,184.925,187.6,92508,0
+ICUI.US,D,20200109,000000,188.47,189.68,186.77,187.15,80052,0
+ICUI.US,D,20200110,000000,187.91,188.86,186.82,187.45,76536,0
+ICUI.US,D,20200113,000000,187.81,187.81,182.57,185.47,146113,0
+ICUI.US,D,20200114,000000,185.54,189.85,185,189.01,104858,0
+ICUI.US,D,20200115,000000,189.14,194.88,188.37,194.35,189287,0
+ICUI.US,D,20200116,000000,194.81,196.03,185.4,188.44,279012,0
+ICUI.US,D,20200117,000000,189.02,192.99,187.6,191.54,153895,0
+ICUI.US,D,20200121,000000,191.7,193.466,190,190.72,113446,0
+ICUI.US,D,20200122,000000,191.11,194.6,191.11,194.26,101011,0
+ICUI.US,D,20200123,000000,194.15,194.91,187.89,188.42,213949,0
+ICUI.US,D,20200124,000000,188.93,190.683,186.4,187.69,70503,0
+ICUI.US,D,20200127,000000,185.2,187.44,184.41,186,115642,0
+ICUI.US,D,20200128,000000,186.5,189.63,185.26,187.08,67620,0
+ICUI.US,D,20200129,000000,186.72,188.725,184.57,185.07,106759,0
+ICUI.US,D,20200130,000000,183.8,187.22,181.94,185.42,62078,0
+ICUI.US,D,20200131,000000,185.04,185.52,181.67,182.47,83504,0
+ICUI.US,D,20200203,000000,182.13,189.15,182.13,188.96,160416,0
+ICUI.US,D,20200204,000000,190.88,193.17,189.14,192.46,70267,0
+ICUI.US,D,20200205,000000,193.87,197.39,192.88,196.28,91087,0
+ICUI.US,D,20200206,000000,208,216.46,207.06,214.48,653488,0
+ICUI.US,D,20200207,000000,213.6,217.235,208.58,210.76,144054,0
+ICUI.US,D,20200210,000000,210.39,211.05,208.73,210.61,98644,0
+ICUI.US,D,20200211,000000,211.52,215.25,210.088,211.81,81322,0
+ICUI.US,D,20200212,000000,213.51,213.51,209.66,209.99,89575,0
+ICUI.US,D,20200213,000000,209.16,214.78,208.34,211.4,115133,0
+ICUI.US,D,20200214,000000,211.91,215.08,210.945,214,45273,0
+ICUI.US,D,20200218,000000,212.095,214.358,211.22,213.26,84393,0
+ICUI.US,D,20200219,000000,214.49,217.06,213.5,216.15,54086,0
+ICUI.US,D,20200220,000000,215.42,218.16,213.175,215.34,63773,0
+ICUI.US,D,20200221,000000,214.95,217.505,213.18,215.73,87841,0
+ICUI.US,D,20200224,000000,209.65,211.98,206.82,209.6,77866,0
+ICUI.US,D,20200225,000000,210.3,210.3,203.305,203.99,96552,0
+ICUI.US,D,20200226,000000,204.61,206.78,202.84,204.33,85787,0
+ICUI.US,D,20200227,000000,193.61,214.03,193.61,200.35,230132,0
+ICUI.US,D,20200228,000000,196.31,207.2,185.46,195.81,307567,0
+ICUI.US,D,20200302,000000,196.35,202.48,193.48,200.77,162894,0
+ICUI.US,D,20200303,000000,201.17,205.27,191.84,194.61,99556,0
+ICUI.US,D,20200304,000000,198.34,199.61,196.01,198.44,135546,0
+ICUI.US,D,20200305,000000,194.62,195.81,189.08,191.78,139405,0
+ICUI.US,D,20200306,000000,185.19,190.71,180,188.11,248901,0
+ICUI.US,D,20200309,000000,177.89,181.9854,163.73,178.57,178425,0
+ICUI.US,D,20200310,000000,182.24,191.94,177.23,190.58,203922,0
+ICUI.US,D,20200311,000000,187,187,174.64,180.56,217368,0
+ICUI.US,D,20200312,000000,166.83,180.26,161.935,178.01,189879,0
+ICUI.US,D,20200313,000000,184.74,190.96,167.49,180.56,250951,0
+ICUI.US,D,20200316,000000,162.13,175.01,159.24,160.04,128434,0
+ICUI.US,D,20200317,000000,163.07,188.8,158.01,176.87,248534,0
+ICUI.US,D,20200318,000000,175.78,183.94,167.592,183.61,244555,0
+ICUI.US,D,20200319,000000,184,193.45,174.39,178.81,369908,0
+ICUI.US,D,20200320,000000,176.85,184.18,171.1306,172.9,327243,0
+ICUI.US,D,20200323,000000,174.39,174.39,159.38,162.63,143311,0
+ICUI.US,D,20200324,000000,169.27,182.8299,166.115,182.26,243630,0
+ICUI.US,D,20200325,000000,182.93,201,179.48,189.58,258165,0
+ICUI.US,D,20200326,000000,190.13,197.28,178.67,183.07,222640,0
+ICUI.US,D,20200327,000000,178.71,194.44,174.07,187.67,313547,0
+ICUI.US,D,20200330,000000,189.31,197.68,185.38,196.87,132739,0
+ICUI.US,D,20200331,000000,196.56,202.73,194.2775,201.77,155490,0
+ICUI.US,D,20200401,000000,195.28,207.44,190.56,202.55,230012,0
+ICUI.US,D,20200402,000000,200.3,209.53,197.51,204.83,172687,0
+ICUI.US,D,20200403,000000,204.07,209.315,202,204.87,195462,0
+ICUI.US,D,20200406,000000,207.15,210.61,203.2,207.01,229070,0
+ICUI.US,D,20200407,000000,209.6,214.98,204.21,205.55,198255,0
+ICUI.US,D,20200408,000000,208.1,211.87,200.4097,207.44,295864,0
+ICUI.US,D,20200409,000000,208.25,211.7,202.1691,207.96,221293,0
+ICUI.US,D,20200413,000000,208,209.26,199.38,201.43,161182,0
+ICUI.US,D,20200414,000000,205.16,206.6999,200,206.49,164942,0
+ICUI.US,D,20200415,000000,202.51,214.9895,201.47,212.35,119369,0
+ICUI.US,D,20200416,000000,213.8,222.77,213.8,217.01,264096,0
+ICUI.US,D,20200417,000000,221.46,225.26,215.11,224.05,176754,0
+ICUI.US,D,20200420,000000,223.3,227.83,214.65,215.39,144110,0
+ICUI.US,D,20200421,000000,212.35,218.5575,210.3631,215.56,90959,0
+ICUI.US,D,20200422,000000,218.45,219.875,213.6,214.29,177277,0
+ICUI.US,D,20200423,000000,214.64,225.7,214.64,221.99,243750,0
+ICUI.US,D,20200424,000000,224.58,226.34,219.19,225.6,161158,0
+ICUI.US,D,20200427,000000,227.95,236.505,225.67,230.89,172669,0
+ICUI.US,D,20200428,000000,232.81,232.81,222.33,224.03,147741,0
+ICUI.US,D,20200429,000000,226.79,229.73,222.06,222.51,109672,0
+ICUI.US,D,20200430,000000,221.3,229.84,218.97,219.31,117886,0
+ICUI.US,D,20200501,000000,217.46,219.1,213.09,217.82,128450,0
+ICUI.US,D,20200504,000000,216.64,218.545,211.24,213.34,113486,0
+ICUI.US,D,20200505,000000,217.78,220.48,214.587,217.8,143454,0
+ICUI.US,D,20200506,000000,219.21,219.835,215.06,217.16,121466,0
+ICUI.US,D,20200507,000000,218,223.5199,215,217.36,179524,0
+ICUI.US,D,20200508,000000,211.55,211.55,196.73,198.1,427747,0
+ICUI.US,D,20200511,000000,201.09,203.5,196.19,200.54,246733,0
+ICUI.US,D,20200512,000000,200.3,200.3,186.86,187.36,310798,0
+ICUI.US,D,20200513,000000,187,188,176.58,181.99,289470,0
+ICUI.US,D,20200514,000000,181.27,186.21,176,185.45,200802,0
+ICUI.US,D,20200515,000000,186.94,186.94,181.85,185.96,126561,0
+ICUI.US,D,20200518,000000,187.71,194.11,184.53,186.7,153682,0
+ICUI.US,D,20200519,000000,185.39,190.24,185.19,188.89,147020,0
+ICUI.US,D,20200520,000000,190.32,190.32,184.74,187.36,212708,0
+ICUI.US,D,20200521,000000,186.3,192.75,185.99,190.63,178846,0
+ICUI.US,D,20200522,000000,189.95,194.14,188.13,191.03,113995,0
+ICUI.US,D,20200526,000000,192.575,194.7,190.72,192.28,92982,0
+ICUI.US,D,20200527,000000,193.11,197.92,190.35,197.08,196821,0
+ICUI.US,D,20200528,000000,198.83,201.29,196.69,197.05,186505,0
+ICUI.US,D,20200529,000000,196.73,201.67,196.17,199.62,236533,0
+ICUI.US,D,20200601,000000,200.23,204.53,199.245,202.32,181798,0
+ICUI.US,D,20200602,000000,201.37,202.01,195.92,196.9,131585,0
+ICUI.US,D,20200603,000000,197.35,200.08,195.645,199.5,151812,0
+ICUI.US,D,20200604,000000,199.09,199.09,188.82,193.24,162831,0
+ICUI.US,D,20200605,000000,195.3,201.45,190.37,199.89,193005,0
+ICUI.US,D,20200608,000000,198.49,203.79,198.49,202.63,119473,0
+ICUI.US,D,20200609,000000,202.69,202.69,192.91,193.26,199685,0
+ICUI.US,D,20200610,000000,193.11,193.11,184.04,185.02,216276,0
+ICUI.US,D,20200611,000000,183,185.9,179.96,180.27,184899,0
+ICUI.US,D,20200612,000000,185.94,186.46,175.18,178.06,200237,0
+ICUI.US,D,20200615,000000,175.57,179.98,175.24,176.92,207271,0
+ICUI.US,D,20200616,000000,180.83,181.52,177.41,178,257648,0
+ICUI.US,D,20200617,000000,179.55,184.73,178.445,183.32,159626,0
+ICUI.US,D,20200618,000000,182.5,182.79,178.36,178.94,177901,0
+ICUI.US,D,20200619,000000,180.57,182.015,176.92,178.76,239778,0
+ICUI.US,D,20200622,000000,178.06,179.97,177.0426,179,135960,0
+ICUI.US,D,20200623,000000,180.03,183.33,179.01,179.57,218875,0
+ICUI.US,D,20200624,000000,179.02,179.02,172.11,172.64,119696,0
+ICUI.US,D,20200625,000000,170.65,174.49,170.57,174.03,217470,0
+ICUI.US,D,20200626,000000,173.97,175.12,171.05,172.31,217392,0
+ICUI.US,D,20200629,000000,172.92,180.31,171.49,180.16,140842,0
+ICUI.US,D,20200630,000000,180.4,184.95,179.3,184.31,228094,0
+ICUI.US,D,20200701,000000,183.91,184.94,180.12,182.55,194210,0
+ICUI.US,D,20200702,000000,183.17,188.775,182.8,186.72,170566,0
+ICUI.US,D,20200706,000000,187.78,190.805,186.43,187.9,221395,0
+ICUI.US,D,20200707,000000,187.04,189.95,185.93,187.29,104174,0
+ICUI.US,D,20200708,000000,186.23,188.06,181.28,184,126928,0
+ICUI.US,D,20200709,000000,184.15,185.94,179.46,180.55,92798,0
+ICUI.US,D,20200710,000000,181.17,183.58,178.66,183.35,109841,0
+ICUI.US,D,20200713,000000,184.57,187.485,180.56,181.06,81555,0
+ICUI.US,D,20200714,000000,181.42,183.69,180.03,183.47,92431,0
+ICUI.US,D,20200715,000000,185.75,189.39,185.71,189.14,83567,0
+ICUI.US,D,20200716,000000,188.46,189.62,185.58,187.44,69402,0
+ICUI.US,D,20200717,000000,187.91,191.19,187.91,188.08,77864,0
+ICUI.US,D,20200720,000000,188.67,191.21,188.25,190.96,85411,0
+ICUI.US,D,20200721,000000,192.61,193.59,190.46,190.93,101836,0
+ICUI.US,D,20200722,000000,191.71,195.82,190.94,194,63552,0
+ICUI.US,D,20200723,000000,193.99,197.27,193.05,193.5,50003,0
+ICUI.US,D,20200724,000000,193.57,193.57,189.02,192.46,49993,0
+ICUI.US,D,20200727,000000,192.29,193.94,190.59,192.36,55834,0
+ICUI.US,D,20200728,000000,192.2,192.82,187.66,188.5,118393,0
+ICUI.US,D,20200729,000000,189.87,194.53,189.87,190.18,186712,0
+ICUI.US,D,20200730,000000,188.63,191.98,181.53,187.28,191118,0
+ICUI.US,D,20200731,000000,187.55,187.55,180.09,183.73,111284,0
+ICUI.US,D,20200803,000000,185.43,185.43,181.21,183.78,76921,0
+ICUI.US,D,20200804,000000,183.43,186.78,182.37,184.06,57417,0
+ICUI.US,D,20200805,000000,184.62,186.53,183.28,184.79,77711,0
+ICUI.US,D,20200806,000000,185.05,185.05,176.11,177.73,149264,0
+ICUI.US,D,20200807,000000,177.37,179.25,176.535,177.7,101214,0
+ICUI.US,D,20200810,000000,179.6,181.815,177.72,178.88,186657,0
+ICUI.US,D,20200811,000000,197.21,197.21,189.07,193.33,424142,0
+ICUI.US,D,20200812,000000,194.24,194.24,188.96,189.08,216200,0
+ICUI.US,D,20200813,000000,189.68,192.14,188.055,188.85,111727,0
+ICUI.US,D,20200814,000000,188.08,188.08,184.215,186.63,98488,0
+ICUI.US,D,20200817,000000,186.36,188.08,183.95,184.47,89911,0
+ICUI.US,D,20200818,000000,184.03,185.9,183,185.73,83232,0
+ICUI.US,D,20200819,000000,185.43,185.93,183.035,184.43,85590,0
+ICUI.US,D,20200820,000000,184.08,184.78,180.48,181.55,94585,0
+ICUI.US,D,20200821,000000,181.22,182.84,178.4321,180.85,103648,0
+ICUI.US,D,20200824,000000,181.49,182.79,179.88,182.59,106385,0
+ICUI.US,D,20200825,000000,183.46,191.88,182.44,191.44,220460,0
+ICUI.US,D,20200826,000000,190.03,192.11,187.71,191.56,134155,0
+ICUI.US,D,20200827,000000,191.93,200.58,190.29,198.15,239689,0
+ICUI.US,D,20200828,000000,197.71,199.03,194.845,196.3,94771,0
+ICUI.US,D,20200831,000000,195.42,200.79,190.3604,200.24,215926,0
+ICUI.US,D,20200901,000000,200.02,200.185,196.19,197.98,304867,0
+ICUI.US,D,20200902,000000,202.65,202.65,197.42,199.3,110534,0
+ICUI.US,D,20200903,000000,197.94,197.94,191.49,192.81,95744,0
+ICUI.US,D,20200904,000000,193.18,193.54,183.7,187.36,162384,0
+ICUI.US,D,20200908,000000,185.64,187.99,182.68,186.1,145557,0
+ICUI.US,D,20200909,000000,187.2,195.77,186,195.15,180876,0
+ICUI.US,D,20200910,000000,194.7,197.335,193.04,193.41,140143,0
+ICUI.US,D,20200911,000000,194.59,195.8,190.88,191.99,89497,0
+ICUI.US,D,20200914,000000,192.56,195.97,191.89,192.04,124313,0
+ICUI.US,D,20200915,000000,193.25,194.9225,190.54,191.85,78403,0
+ICUI.US,D,20200916,000000,192.43,194.39,189.86,191.39,95216,0
+ICUI.US,D,20200917,000000,189.71,195.75,186.26,195.09,201328,0
+ICUI.US,D,20200918,000000,196.82,206.6232,196.09,198.52,323725,0
+ICUI.US,D,20200921,000000,195.84,196.3281,187.58,191.92,269868,0
+ICUI.US,D,20200922,000000,192.93,195,187.45,189.38,140777,0
+ICUI.US,D,20200923,000000,189.46,190.55,185.45,185.57,153026,0
+ICUI.US,D,20200924,000000,185.1,186.59,182.08,183.45,132921,0
+ICUI.US,D,20200925,000000,182.16,186.6125,180.75,186.47,134186,0
+ICUI.US,D,20200928,000000,188.28,189.12,185.1,185.48,84750,0
+ICUI.US,D,20200929,000000,185.19,188.09,183.01,183.19,72583,0
+ICUI.US,D,20200930,000000,183.22,184.735,181.385,182.76,108924,0
+ICUI.US,D,20201001,000000,182.58,185.07,179.41,180.27,106899,0
+ICUI.US,D,20201002,000000,178.35,180.48,176.78,177.6,130974,0
+ICUI.US,D,20201005,000000,178.59,182.5899,178.59,181.45,99560,0
+ICUI.US,D,20201006,000000,181.35,184.41,180.39,182.15,89219,0
+ICUI.US,D,20201007,000000,182.63,187.63,182.63,187.2,65517,0
+ICUI.US,D,20201008,000000,188.34,194.34,187.59,194.03,140342,0
+ICUI.US,D,20201009,000000,194.88,195.77,191.26,191.85,78994,0
+ICUI.US,D,20201012,000000,193.25,199.8,192.4,197.84,113369,0
+ICUI.US,D,20201013,000000,196.15,199.45,193.67,199.13,112258,0
+ICUI.US,D,20201014,000000,199.87,202.225,198,200.19,103016,0
+ICUI.US,D,20201015,000000,199.25,203.64,196.55,202.47,71968,0
+ICUI.US,D,20201016,000000,202.22,208.77,198.95,199.17,163303,0
+ICUI.US,D,20201019,000000,198.41,200.45,190.29,191.42,104511,0
+ICUI.US,D,20201020,000000,191.38,193.12,189.775,190.35,52086,0
+ICUI.US,D,20201021,000000,191.64,193.63,190.01,192.43,60652,0
+ICUI.US,D,20201022,000000,193.4,194.89,190.54,194.11,111665,0
+ICUI.US,D,20201023,000000,195.83,195.83,192.03,192.8,89485,0
+ICUI.US,D,20201026,000000,191.61,193.875,188.56,190.3,84966,0
+ICUI.US,D,20201027,000000,190.39,194.2699,189.46,189.85,110623,0
+ICUI.US,D,20201028,000000,187.59,189.94,182.36,183.07,117255,0
+ICUI.US,D,20201029,000000,183.08,183.25,179.9,179.9,115830,0
+ICUI.US,D,20201030,000000,180.29,182.025,176.52,177.79,236533,0
+ICUI.US,D,20201102,000000,179.4,182.78,176.185,181.02,261245,0
+ICUI.US,D,20201103,000000,182.65,187.7,180.53,186.65,142176,0
+ICUI.US,D,20201104,000000,189.58,191.775,185,187.06,139004,0
+ICUI.US,D,20201105,000000,189.59,190.67,185,188.29,129418,0
+ICUI.US,D,20201106,000000,195,205,187.385,188.26,216265,0
+ICUI.US,D,20201109,000000,196.96,198.6,190.63,191.22,181049,0
+ICUI.US,D,20201110,000000,190.97,196.58,189.43,196.13,135576,0
+ICUI.US,D,20201111,000000,196,196,191.72,195,143525,0
+ICUI.US,D,20201112,000000,195,197,193.26,195.1,139242,0
+ICUI.US,D,20201113,000000,196.55,200,193.65,197.61,110864,0
+ICUI.US,D,20201116,000000,199.1,199.1,188.21,188.82,162738,0
+ICUI.US,D,20201117,000000,186.56,190.4,185.32,188.25,103081,0
+ICUI.US,D,20201118,000000,187.97,188.15,185.37,185.85,84550,0
+ICUI.US,D,20201119,000000,185.67,187.76,184.42,186.08,86302,0
+ICUI.US,D,20201120,000000,185.62,186.73,183.17,185.68,422062,0
+ICUI.US,D,20201123,000000,185.93,188.47,184.76,185.24,91701,0
+ICUI.US,D,20201124,000000,185.36,187.54,183.23,186.96,76957,0
+ICUI.US,D,20201125,000000,187.26,187.26,183.93,184.92,54235,0
+ICUI.US,D,20201127,000000,184.69,186.99,184.25,186.78,34950,0
+ICUI.US,D,20201130,000000,186.61,189.25,184.585,188.7,87840,0
+ICUI.US,D,20201201,000000,188.92,191.025,188,188.97,105891,0
+ICUI.US,D,20201202,000000,188.23,192.13,187.19,190.78,65028,0
+ICUI.US,D,20201203,000000,189.14,195,188.3147,194,100474,0
+ICUI.US,D,20201204,000000,193.91,198.56,193.28,197.6,87261,0
+ICUI.US,D,20201207,000000,197.02,200.69,193.975,196.57,85179,0
+ICUI.US,D,20201208,000000,195.63,199.29,195.63,196.92,80129,0
+ICUI.US,D,20201209,000000,198.3,198.3,195,196.18,76679,0
+ICUI.US,D,20201210,000000,196.17,198.5,194.905,196.85,80004,0
+ICUI.US,D,20201211,000000,195.84,197.9,192.82,195.09,68701,0
+ICUI.US,D,20201214,000000,194.53,199.81,191.15,191.33,119501,0
+ICUI.US,D,20201215,000000,191.57,198.96,188.84,196.26,256994,0
+ICUI.US,D,20201216,000000,196.51,205.92,195.5,205.34,282792,0
+ICUI.US,D,20201217,000000,204.48,212.77,204.48,209.59,415851,0
+ICUI.US,D,20201218,000000,209.62,214.38,206,213.69,558274,0
+ICUI.US,D,20201221,000000,210.86,212.9675,202.87,207.11,332504,0
+ICUI.US,D,20201222,000000,206.11,212.42,204.86,208.82,156456,0
+ICUI.US,D,20201223,000000,210.25,212.6975,207.286,211.17,63283,0
+ICUI.US,D,20201224,000000,211.17,213.27,209.84,211.72,36587,0
+ICUI.US,D,20201228,000000,212.57,215.22,212.2,214.55,70246,0
+ICUI.US,D,20201229,000000,214.11,214.83,212.3701,214.65,60630,0
+ICUI.US,D,20201230,000000,214.57,215.93,213.45,213.86,87679,0
+ICUI.US,D,20201231,000000,214.87,215.85,210.79,214.49,85618,0
+ICUI.US,D,20210104,000000,215.93,217.7217,208.6,212.06,101753,0
+ICUI.US,D,20210105,000000,211.45,219.62,211.45,219.29,190645,0
+ICUI.US,D,20210106,000000,218.4,220,210.925,219.77,285473,0
+ICUI.US,D,20210107,000000,220,220,217.33,219.99,206341,0
+ICUI.US,D,20210108,000000,219.96,227.07,218.53,221.48,343779,0
+ICUI.US,D,20210111,000000,221.5,223.235,220.13,222.54,177104,0
+ICUI.US,D,20210112,000000,222.8,226.93,216.52,217.54,191024,0
+ICUI.US,D,20210113,000000,216.21,226,213.53,222.07,199196,0
+ICUI.US,D,20210114,000000,222.53,225.99,218.93,221.38,75463,0
+ICUI.US,D,20210115,000000,221.38,223.54,214.9001,215.47,107269,0
+ICUI.US,D,20210119,000000,217.88,218.145,213.54,217.52,99121,0
+ICUI.US,D,20210120,000000,217.29,220.91,216.12,217.77,114287,0
+ICUI.US,D,20210121,000000,218.39,220.38,215.41,217.66,124493,0
+ICUI.US,D,20210122,000000,217.01,221.6,215,220.68,71043,0
+ICUI.US,D,20210125,000000,221.23,223.44,219.39,221.73,68781,0
+ICUI.US,D,20210126,000000,222.59,223.325,215.115,215.75,118923,0
+ICUI.US,D,20210127,000000,212.95,213.5,202.18,203.36,205672,0
+ICUI.US,D,20210128,000000,202.69,207.6,200.12,204.29,179495,0
+ICUI.US,D,20210129,000000,204.09,206.76,202.17,204.48,120861,0
+ICUI.US,D,20210201,000000,206.65,208.68,200.46,203.25,113432,0
+ICUI.US,D,20210202,000000,205.34,209.3,201.78,207.5,99929,0
+ICUI.US,D,20210203,000000,206.99,211.25,206.19,210.59,71819,0
+ICUI.US,D,20210204,000000,211.48,217.295,210.88,211.94,77199,0
+ICUI.US,D,20210205,000000,213.22,213.83,208.16,208.92,71311,0
+ICUI.US,D,20210208,000000,209.57,209.8,205.995,207.88,100724,0
+ICUI.US,D,20210209,000000,208.67,212.27,207.95,210.67,40788,0
+ICUI.US,D,20210210,000000,210.65,213.59,210.65,212.78,50907,0
+ICUI.US,D,20210211,000000,214.07,218.37,213.91,217.99,80215,0
+ICUI.US,D,20210212,000000,218.54,221.19,218.5,220.44,65550,0
+ICUI.US,D,20210216,000000,219.17,222.22,215.845,218.96,55571,0
+ICUI.US,D,20210217,000000,218.09,223.73,217.865,219.14,213592,0
+ICUI.US,D,20210218,000000,219.4,220.455,215.78,217.15,121785,0
+ICUI.US,D,20210219,000000,217.66,217.66,212.05,212.58,68241,0
+ICUI.US,D,20210222,000000,210.56,218.025,209.63,216.25,104080,0
+ICUI.US,D,20210223,000000,214.67,218.3249,211.56,217.01,51971,0
+ICUI.US,D,20210224,000000,217.17,221,217.17,219.54,61589,0
+ICUI.US,D,20210225,000000,219.69,220.28,216.38,218.19,72934,0
+ICUI.US,D,20210226,000000,218.19,218.19,199.03,207.5,242799,0
+ICUI.US,D,20210301,000000,208.85,210.831,204.4,207.48,151623,0
+ICUI.US,D,20210302,000000,206.43,207.67,203.52,204.72,121172,0
+ICUI.US,D,20210303,000000,204.09,205,200.22,202.9,84656,0
+ICUI.US,D,20210304,000000,203.55,204,197.49,198.22,126136,0
+ICUI.US,D,20210305,000000,198.45,203.53,193.48,202.02,106917,0
+ICUI.US,D,20210308,000000,200.96,201.14,196.7,198.05,201114,0
+ICUI.US,D,20210309,000000,198.6,204.84,196.92,197.58,215862,0
+ICUI.US,D,20210310,000000,198.57,204.8,198.57,202.96,99769,0
+ICUI.US,D,20210311,000000,203.83,206.715,202.495,203.47,141062,0
+ICUI.US,D,20210312,000000,202.48,207.5,201.57,203.88,141404,0
+ICUI.US,D,20210315,000000,205.25,207.94,204.06,206.74,106830,0
+ICUI.US,D,20210316,000000,206,207.7899,204.155,206.36,81123,0
+ICUI.US,D,20210317,000000,206.52,206.91,204.01,205.44,67132,0
+ICUI.US,D,20210318,000000,205.59,207.35,202.86,203.92,97519,0
+ICUI.US,D,20210319,000000,203.85,209.65,202.86,207.42,198465,0
+ICUI.US,D,20210322,000000,206.65,209.37,204.885,207.39,183021,0
+ICUI.US,D,20210323,000000,207.98,208.25,205.51,207.45,263025,0
+ICUI.US,D,20210324,000000,209.45,212.85,206.5775,207.52,98547,0
+ICUI.US,D,20210325,000000,207.1,208.37,200.76,204.12,108295,0
+ICUI.US,D,20210326,000000,204.81,210.32,204.585,209.83,59455,0
+ICUI.US,D,20210329,000000,209.43,211.69,205.995,207.55,115552,0
+ICUI.US,D,20210330,000000,207.46,208.57,206.37,207.74,43888,0
+ICUI.US,D,20210331,000000,207.07,209.64,205.02,205.44,129431,0
+ICUI.US,D,20210401,000000,205.49,209.75,203,207.45,87956,0
+ICUI.US,D,20210405,000000,207.53,208.5,203.03,204.73,138997,0
+ICUI.US,D,20210406,000000,203.55,207.22,201.54,205.01,131903,0
+ICUI.US,D,20210407,000000,205.58,206.45,203.16,204.56,92276,0
+ICUI.US,D,20210408,000000,205.55,206,202.47,204.01,87127,0
+ICUI.US,D,20210409,000000,203.74,205,202.5,204.19,91799,0
+ICUI.US,D,20210412,000000,204.43,207.66,203.16,205.5,95099,0
+ICUI.US,D,20210413,000000,205.65,207.37,205.125,206,40605,0
+ICUI.US,D,20210414,000000,205.89,209.265,204.96,205.63,96681,0
+ICUI.US,D,20210415,000000,206.79,209.36,206.15,208.26,109308,0
+ICUI.US,D,20210416,000000,208.28,213.69,207.18,211.7,124264,0
+ICUI.US,D,20210419,000000,211.98,212.03,209.01,211.18,84195,0
+ICUI.US,D,20210420,000000,211.71,215.58,208.76,213.75,83334,0
+ICUI.US,D,20210421,000000,213.9,217.17,212,215.73,78634,0
+ICUI.US,D,20210422,000000,215.78,216.465,213.09,213.78,98368,0
+ICUI.US,D,20210423,000000,212.99,214.6968,211.48,211.85,93310,0
+ICUI.US,D,20210426,000000,211.62,213.2,208.73,212.45,87306,0
+ICUI.US,D,20210427,000000,211.28,211.28,205.16,210.25,119968,0
+ICUI.US,D,20210428,000000,209.87,212.92,208.18,212.49,58227,0
+ICUI.US,D,20210429,000000,212.14,212.17,204.55,208.33,133267,0
+ICUI.US,D,20210430,000000,208.55,209.91,205.175,208.27,124643,0
+ICUI.US,D,20210503,000000,208.53,209.22,206.07,207.63,110919,0
+ICUI.US,D,20210504,000000,208.98,209.885,204.11,207,123102,0
+ICUI.US,D,20210505,000000,207.89,211.8,207.89,210.3,152345,0
+ICUI.US,D,20210506,000000,209.19,212.65,205.39,210.84,122037,0
+ICUI.US,D,20210507,000000,205.43,208,196.725,199.78,273960,0
+ICUI.US,D,20210510,000000,201.36,202.59,199.305,199.99,169369,0
+ICUI.US,D,20210511,000000,199.54,201,196.06,196.57,151188,0
+ICUI.US,D,20210512,000000,197.57,201.295,190,190.83,207108,0
+ICUI.US,D,20210513,000000,191.07,196.76,190.63,195.48,170151,0
+ICUI.US,D,20210514,000000,196.96,200.11,195.535,199,123186,0
+ICUI.US,D,20210517,000000,198.25,200.5,197.88,200.2,126836,0
+ICUI.US,D,20210518,000000,199.2,204.64,196.04,200.61,149676,0
+ICUI.US,D,20210519,000000,199.54,200.18,194.39,196.75,82613,0
+ICUI.US,D,20210520,000000,196.53,201.89,192.4,201.42,176093,0
+ICUI.US,D,20210521,000000,202.11,207.57,201.25,205.29,206573,0
+ICUI.US,D,20210524,000000,207.27,207.745,203.34,204.49,200575,0
+ICUI.US,D,20210525,000000,204.77,207.92,204.2,207.25,95701,0
+ICUI.US,D,20210526,000000,207.44,207.5,204,205.76,109388,0
+ICUI.US,D,20210527,000000,205.27,207.61,203.69,207.27,115175,0
+ICUI.US,D,20210528,000000,208.72,211.225,207.68,208.06,111590,0
+ICUI.US,D,20210601,000000,208.02,208.02,204.92,206.49,76706,0
+ICUI.US,D,20210602,000000,207.35,207.35,203.13,204.75,123271,0
+ICUI.US,D,20210603,000000,204.91,205.77,201.84,205.02,70012,0
+ICUI.US,D,20210604,000000,206.58,206.82,204.06,205.8,37534,0
+ICUI.US,D,20210607,000000,205.73,206.77,202.6,202.79,106807,0
+ICUI.US,D,20210608,000000,204.19,204.19,200.67,202.83,58894,0
+ICUI.US,D,20210609,000000,203.84,205.99,202.23,204.63,60866,0
+ICUI.US,D,20210610,000000,205.16,207.12,203.2725,206.63,66916,0
+ICUI.US,D,20210611,000000,207.1,207.6,203.64,204.9,85136,0
+ICUI.US,D,20210614,000000,205.65,206.3,203.4,205.28,102436,0
+ICUI.US,D,20210615,000000,205.72,205.72,202.6,204.54,81595,0
+ICUI.US,D,20210616,000000,204.81,205.625,202.46,204.82,52107,0
+ICUI.US,D,20210617,000000,204.68,205.58,204.0201,205.37,47167,0
+ICUI.US,D,20210618,000000,204.58,205.9755,202.601,203.14,116681,0
+ICUI.US,D,20210621,000000,204.11,208.91,202.48,208.14,86388,0
+ICUI.US,D,20210622,000000,208.42,209.26,206.38,206.49,71650,0
+ICUI.US,D,20210623,000000,206.61,207.98,204.01,207.25,90034,0
+ICUI.US,D,20210624,000000,207.47,208.34,205.02,206.02,108245,0
+ICUI.US,D,20210625,000000,205.68,211.33,204.91,209.04,236836,0
+ICUI.US,D,20210628,000000,208.06,208.06,204.62,205.4,62136,0
+ICUI.US,D,20210629,000000,205.25,206.72,203.47,205.41,62973,0
+ICUI.US,D,20210630,000000,205.76,206.11,202.845,205.8,83904,0
+ICUI.US,D,20210701,000000,206.42,209.6,206.4,208.16,92231,0
+ICUI.US,D,20210702,000000,207.93,208.55,205.53,207.87,57693,0
+ICUI.US,D,20210706,000000,208.25,208.38,205.26,206.68,89301,0
+ICUI.US,D,20210707,000000,207,209.73,204.54,209.3,52656,0
+ICUI.US,D,20210708,000000,207.72,209.6,205.34,209.3,50941,0
+ICUI.US,D,20210709,000000,210.44,212.27,206.16,207.17,167435,0
+ICUI.US,D,20210712,000000,207.89,207.89,205.4,206.73,84713,0
+ICUI.US,D,20210713,000000,205.84,206.265,202.57,203.95,129777,0
+ICUI.US,D,20210714,000000,204.31,204.47,193.695,194.64,295099,0
+ICUI.US,D,20210715,000000,194.64,196.82,192.5575,195.95,162496,0
+ICUI.US,D,20210716,000000,195.94,198.36,194.54,194.79,158715,0
+ICUI.US,D,20210719,000000,193.85,196.07,193.16,194.91,123716,0
+ICUI.US,D,20210720,000000,196.14,199.1,194.93,196.7,108358,0
+ICUI.US,D,20210721,000000,197.37,199.61,194.25,197.07,103572,0
+ICUI.US,D,20210722,000000,197.68,197.68,195.3,196.33,93653,0
+ICUI.US,D,20210723,000000,196.71,199.3175,196.09,198.84,63055,0
+ICUI.US,D,20210726,000000,198.84,199.85,195.58,196.28,101961,0
+ICUI.US,D,20210727,000000,195.25,197.44,194.14,196.53,135110,0
+ICUI.US,D,20210728,000000,196.53,200.64,196.53,199.3,135617,0
+ICUI.US,D,20210729,000000,199.23,201.48,199.23,200.31,58343,0
+ICUI.US,D,20210730,000000,200.23,204.37,200.23,203.29,162855,0
+ICUI.US,D,20210802,000000,204.01,204.01,196.33,196.86,237295,0
+ICUI.US,D,20210803,000000,196.29,200.955,190.645,191.2,381229,0
+ICUI.US,D,20210804,000000,190,193.44,187.14,190.73,210048,0
+ICUI.US,D,20210805,000000,183.39,192.56,183.39,192.47,213515,0
+ICUI.US,D,20210806,000000,191.41,193.77,188.59,193.3,120177,0
+ICUI.US,D,20210809,000000,194.25,196.01,191.19,193.51,146951,0
+ICUI.US,D,20210810,000000,194.49,194.49,190.28,190.94,97325,0
+ICUI.US,D,20210811,000000,191.4,192.37,188.04,188.64,79512,0
+ICUI.US,D,20210812,000000,189.48,191.99,186.16,186.8,181020,0
+ICUI.US,D,20210813,000000,186.28,188.42,184.94,187.85,122213,0
+ICUI.US,D,20210816,000000,187.47,191.73,187.47,191.54,106166,0
+ICUI.US,D,20210817,000000,191.22,195.36,190.23,195.03,95305,0
+ICUI.US,D,20210818,000000,195,195.2,192.64,193.66,141469,0
+ICUI.US,D,20210819,000000,193.6,196.46,192.625,196.04,98612,0
+ICUI.US,D,20210820,000000,196.85,199.59,196.505,198.07,91398,0
+ICUI.US,D,20210823,000000,199.16,199.8,196.68,196.84,64972,0
+ICUI.US,D,20210824,000000,196.62,199.26,196.1821,198.21,83572,0
+ICUI.US,D,20210825,000000,198.72,200.095,195.23,195.23,122576,0
+ICUI.US,D,20210826,000000,195.35,196.3,194.035,195,87404,0
+ICUI.US,D,20210827,000000,195.86,197.14,194.8,195.03,82740,0
+ICUI.US,D,20210830,000000,195.03,200.31,194.61,200.11,124768,0
+ICUI.US,D,20210831,000000,201.03,201.185,197.68,199.35,107291,0
+ICUI.US,D,20210901,000000,199.86,200.59,198.475,200.38,39486,0
+ICUI.US,D,20210902,000000,201.48,205.12,200.46,203.79,112228,0
+ICUI.US,D,20210903,000000,202.43,205.75,202.125,202.78,113946,0
+ICUI.US,D,20210907,000000,201.67,206.33,195.6,205.98,137948,0
+ICUI.US,D,20210908,000000,240,282,240,260,2958516,0
+ICUI.US,D,20210909,000000,259.93,259.93,249.37,252.28,485004,0
+ICUI.US,D,20210910,000000,253,254.96,241.19,244.05,452053,0
+ICUI.US,D,20210913,000000,246.47,246.47,239.53,240.07,326866,0
+ICUI.US,D,20210914,000000,241.87,242.81,238,239.22,215190,0
+ICUI.US,D,20210915,000000,237.01,245.34,235.095,243.88,317544,0
+ICUI.US,D,20210916,000000,244.91,247.45,241.67,243.08,145219,0
+ICUI.US,D,20210917,000000,242.83,244.7,238,240.34,265009,0
+ICUI.US,D,20210920,000000,237.87,239.78,235.7112,238.75,145441,0
+ICUI.US,D,20210921,000000,239.44,242.49,238.2,239.52,165230,0
+ICUI.US,D,20210922,000000,240.68,242,237.46,238.83,141750,0
+ICUI.US,D,20210923,000000,239.1,249.37,237.295,245.15,284323,0
+ICUI.US,D,20210924,000000,244.12,244.56,241.69,242.81,88990,0
+ICUI.US,D,20210927,000000,243.34,245.25,240.26,243.06,100050,0
+ICUI.US,D,20210928,000000,241.1,242.32,236.91,238.26,175385,0
+ICUI.US,D,20210929,000000,238.18,243.15,235.46,235.88,118895,0
+ICUI.US,D,20210930,000000,237.55,239.45,231.07,233.38,137453,0
+ICUI.US,D,20211001,000000,234.01,234.73,229.6125,234.02,126786,0
+ICUI.US,D,20211004,000000,234.02,237,228.82,233.2,118889,0
+ICUI.US,D,20211005,000000,234.42,239.97,233.47,234.24,153537,0
+ICUI.US,D,20211006,000000,233.31,236.56,231.44,236.11,110988,0
+ICUI.US,D,20211007,000000,236.55,238.23,231.05,232.07,141463,0
+ICUI.US,D,20211008,000000,232.11,235.02,227.87,228.11,117429,0
+ICUI.US,D,20211011,000000,228.11,231.49,223.49,224.82,167842,0
+ICUI.US,D,20211012,000000,224.7,231.65,224.21,230.59,136657,0
+ICUI.US,D,20211013,000000,229.76,235.25,229.76,231.75,119660,0
+ICUI.US,D,20211014,000000,231.81,236.53,231.81,234.12,91479,0
+ICUI.US,D,20211015,000000,234.02,234.85,230.58,230.84,127002,0
+ICUI.US,D,20211018,000000,230.26,232.1,224.95,225.4,79152,0
+ICUI.US,D,20211019,000000,227.21,229.745,225.315,228.87,73628,0
+ICUI.US,D,20211020,000000,230.65,233.64,227.79,231.62,102454,0
+ICUI.US,D,20211021,000000,231.97,232.99,229.845,230.5,93267,0
+ICUI.US,D,20211022,000000,227.79,228,219.57,225.94,297820,0
+ICUI.US,D,20211025,000000,227.92,227.92,223.86,224.91,103725,0
+ICUI.US,D,20211026,000000,225.65,225.65,222.645,224.17,142882,0
+ICUI.US,D,20211027,000000,223.7,228.65,222.23,227.39,150055,0
+ICUI.US,D,20211028,000000,227.46,231.535,226.14,230.24,123848,0
+ICUI.US,D,20211029,000000,230.35,234.43,228.34,234.13,151776,0
+ICUI.US,D,20211101,000000,234.13,237.28,229.74,236.43,119336,0
+ICUI.US,D,20211102,000000,237.46,237.46,232.02,236.06,119272,0
+ICUI.US,D,20211103,000000,236.35,241.98,230.545,240.64,181849,0
+ICUI.US,D,20211104,000000,245,251.18,237.66,241,227367,0
+ICUI.US,D,20211105,000000,240.73,243.795,238.975,241.15,93174,0
+ICUI.US,D,20211108,000000,240.55,242.54,236.97,242.46,95058,0
+ICUI.US,D,20211109,000000,242.37,243.4,238.9433,240.87,65340,0
+ICUI.US,D,20211110,000000,240.85,241.64,237.62,239.62,77471,0
+ICUI.US,D,20211111,000000,240.76,242.45,236.94,242.3,258848,0
+ICUI.US,D,20211112,000000,242.3,244.04,238.92,243.62,110626,0
+ICUI.US,D,20211115,000000,244.23,244.44,240.96,244.31,118178,0
+ICUI.US,D,20211116,000000,244.97,248.105,242.51,246.5,182546,0
+ICUI.US,D,20211117,000000,246.5,249.3789,244.26,247.25,261217,0
+ICUI.US,D,20211118,000000,247.48,247.48,241.835,246.44,176959,0
+ICUI.US,D,20211119,000000,246.79,251.77,245.32,246.98,358678,0
+ICUI.US,D,20211122,000000,246.98,249.76,242.685,247.44,300541,0
+ICUI.US,D,20211123,000000,246.69,247.18,237.49,242.26,99953,0
+ICUI.US,D,20211124,000000,241.52,242.82,238.39,240.07,116302,0
+ICUI.US,D,20211126,000000,239.4,239.6,232.21,232.72,68141,0
+ICUI.US,D,20211129,000000,234.6,238.265,229.18,229.36,108081,0
+ICUI.US,D,20211130,000000,229.12,234.53,225.535,226.21,120055,0
+ICUI.US,D,20211201,000000,227.35,232,223.1,223.51,141930,0
+ICUI.US,D,20211202,000000,223.73,228.25,222.4,227.24,100247,0
+ICUI.US,D,20211203,000000,228.59,228.59,220,220.96,121131,0
+ICUI.US,D,20211206,000000,222.49,225.96,219.5,224.16,170339,0
+ICUI.US,D,20211207,000000,226.18,231.68,226.18,227.98,138222,0
+ICUI.US,D,20211208,000000,228.63,230.59,225.66,228.45,97509,0
+ICUI.US,D,20211209,000000,226.82,228.9,224.87,225,100551,0
+ICUI.US,D,20211210,000000,225.22,226.315,223.06,223.78,95884,0
+ICUI.US,D,20211213,000000,223.45,228.58,222.4975,226.35,110896,0
+ICUI.US,D,20211214,000000,224.74,227.07,222.57,225.25,71751,0
+ICUI.US,D,20211215,000000,225.36,227.07,220.01,226.83,131856,0
+ICUI.US,D,20211216,000000,227.75,229.4,223.9,226.6,79971,0
+ICUI.US,D,20211217,000000,226.12,236.195,224.68,230.66,271530,0
+ICUI.US,D,20211220,000000,228,231.41,224.03,230.33,108722,0
+ICUI.US,D,20211221,000000,232.69,234.8,230.805,231.9,123941,0
+ICUI.US,D,20211222,000000,232.7,235.84,231.24,235.69,100019,0
+ICUI.US,D,20211223,000000,236.96,236.96,233.5,235.65,117412,0
+ICUI.US,D,20211227,000000,235.68,239.46,235.625,239.09,53955,0
+ICUI.US,D,20211228,000000,240,240,237.55,237.74,46714,0
+ICUI.US,D,20211229,000000,237.75,240.07,237.48,239.02,60679,0
+ICUI.US,D,20211230,000000,238.46,241.7,236.01,239.24,142103,0
+ICUI.US,D,20211231,000000,240.9,240.9,236.625,237.34,83476,0
+ICUI.US,D,20220103,000000,237.75,237.75,231.11,236.4,121064,0
+ICUI.US,D,20220104,000000,235.79,238.01,229.06,231.57,150031,0
+ICUI.US,D,20220105,000000,234.04,238.84,229.79,229.97,149088,0
+ICUI.US,D,20220106,000000,230.39,232.24,226.75,230.59,122901,0
+ICUI.US,D,20220107,000000,222.86,231.37,222.86,229.03,112747,0
+ICUI.US,D,20220110,000000,227.4,228.99,223.91,228.1,151526,0
+ICUI.US,D,20220111,000000,229.14,235.7,228.97,235.41,202373,0
+ICUI.US,D,20220112,000000,236.5,238.91,229.32,229.46,116646,0
+ICUI.US,D,20220113,000000,230.19,230.19,219.59,220.66,215496,0
+ICUI.US,D,20220114,000000,219.78,221.565,216.35,219.99,183790,0
+ICUI.US,D,20220118,000000,219.8,224.9793,214.31,214.98,184031,0
+ICUI.US,D,20220119,000000,213.58,219.305,211.39,212.16,184914,0
+ICUI.US,D,20220120,000000,212.4,218.79,212.3,212.64,170940,0
+ICUI.US,D,20220121,000000,210.85,213.42,208.06,210.54,121953,0
+ICUI.US,D,20220124,000000,207.9,213.66,203.57,213.21,223505,0
+ICUI.US,D,20220125,000000,212.58,217.02,204.5,207.67,137362,0
+ICUI.US,D,20220126,000000,210.05,214.97,206.82,208.69,155778,0
+ICUI.US,D,20220127,000000,207.82,210.3,201.98,203.51,138472,0
+ICUI.US,D,20220128,000000,203.97,207.67,201.12,207.67,100570,0
+ICUI.US,D,20220131,000000,208.34,213.77,207.99,213.36,141466,0
+ICUI.US,D,20220201,000000,213.74,213.81,209.28,213.5,135394,0
+ICUI.US,D,20220202,000000,212.47,214.53,209.11,210.79,139515,0
+ICUI.US,D,20220203,000000,210.45,212.75,207.83,211,314316,0
+ICUI.US,D,20220204,000000,211.06,215.11,209.785,212.34,119037,0
+ICUI.US,D,20220207,000000,211.8,215.29,211.3425,213.4,109229,0
+ICUI.US,D,20220208,000000,212.56,219.95,212.56,219.78,184968,0
+ICUI.US,D,20220209,000000,221.15,225.46,220.47,221.81,206865,0
+ICUI.US,D,20220210,000000,219.25,227.01,219.25,221.23,505157,0
+ICUI.US,D,20220211,000000,221.59,224.97,219.1,221.35,197499,0
+ICUI.US,D,20220214,000000,219.62,225.44,218.395,220.16,205989,0
+ICUI.US,D,20220215,000000,221.32,225.2868,219.66,220.85,114724,0
+ICUI.US,D,20220216,000000,220.61,223.43,217.11,222.68,197966,0
+ICUI.US,D,20220217,000000,220.53,224.87,218.405,220,223965,0
+ICUI.US,D,20220218,000000,220.44,222,217.87,219.34,317649,0
+ICUI.US,D,20220222,000000,218.01,221.34,216.3801,217.09,361628,0
+ICUI.US,D,20220223,000000,217.78,220.1,216.165,216.35,154197,0
+ICUI.US,D,20220224,000000,215.7,217.23,211.48,216.68,265623,0
+ICUI.US,D,20220225,000000,217,229.9855,215,228.95,516061,0
+ICUI.US,D,20220228,000000,227.04,237.28,227.04,236.73,378708,0
+ICUI.US,D,20220301,000000,237.51,239.1085,231.75,235.81,200980,0
+ICUI.US,D,20220302,000000,235.76,239.57,234.67,235.9,295765,0
+ICUI.US,D,20220303,000000,236.87,240.79,236.11,240.13,262402,0
+ICUI.US,D,20220304,000000,239.07,243.51,233.59,242.93,209476,0
+ICUI.US,D,20220307,000000,241.66,241.66,232.15,233.08,273590,0
+ICUI.US,D,20220308,000000,233.71,235.17,219.67,221.31,285638,0
+ICUI.US,D,20220309,000000,224.23,228.5,223.1968,226.71,156147,0
+ICUI.US,D,20220310,000000,222.88,225.46,221.11,224.72,188755,0
+ICUI.US,D,20220311,000000,226.59,226.95,222.53,224,158624,0
+ICUI.US,D,20220314,000000,221.6,226.51,219.42,221.31,137026,0
+ICUI.US,D,20220315,000000,223.01,226.04,220.29,226.03,142951,0
+ICUI.US,D,20220316,000000,227.76,236.78,227.76,236.4,277617,0
+ICUI.US,D,20220317,000000,235.35,247.865,234.37,246.6,354781,0
+ICUI.US,D,20220318,000000,247.58,251.73,243.23,244.99,329250,0
+ICUI.US,D,20220321,000000,244.67,249.4,244.6478,247.46,208725,0
+ICUI.US,D,20220322,000000,247.36,247.61,239.12,242.59,283368,0
+ICUI.US,D,20220323,000000,241.42,241.42,229.75,231.04,176388,0
+ICUI.US,D,20220324,000000,231.29,231.29,224.54,225.05,243222,0
+ICUI.US,D,20220325,000000,226,226.51,223.29,225.62,212852,0
+ICUI.US,D,20220328,000000,224.99,226.98,221.74,223.15,296123,0
+ICUI.US,D,20220329,000000,225.45,228.78,224.16,224.57,300758,0
+ICUI.US,D,20220330,000000,224.85,230.83,224.85,227.11,145955,0
+ICUI.US,D,20220331,000000,226.7,227.71,222.18,222.64,183182,0
+ICUI.US,D,20220401,000000,223.23,228.39,222,226.65,164795,0
+ICUI.US,D,20220404,000000,225.7,226.82,215.82,217.61,298904,0
+ICUI.US,D,20220405,000000,217.91,223.065,217.675,218.89,179790,0
+ICUI.US,D,20220406,000000,217.59,221.36,216.335,220.5,201358,0
+ICUI.US,D,20220407,000000,219.88,223.99,218.96,223.62,157532,0
+ICUI.US,D,20220408,000000,224.6,229.45,221.35,227.27,184939,0
+ICUI.US,D,20220411,000000,228.9,228.9,220.985,221.76,104076,0
+ICUI.US,D,20220412,000000,222.75,233.3,222.26,224.35,279862,0
+ICUI.US,D,20220413,000000,224.35,229.26,220.62,226.4,101886,0
+ICUI.US,D,20220414,000000,226.69,227.445,223.15,223.54,106615,0
+ICUI.US,D,20220418,000000,221.35,222.01,216.4752,218.75,112238,0
+ICUI.US,D,20220419,000000,218.67,225.94,216.99,222.71,105357,0
+ICUI.US,D,20220420,000000,224.45,230.16,222.2,229.7,142614,0
+ICUI.US,D,20220421,000000,231.87,233.88,223.97,224.22,98441,0
+ICUI.US,D,20220422,000000,222.18,225.54,212,213.96,286660,0
+ICUI.US,D,20220425,000000,214.65,218.96,211.39,218.69,135542,0
+ICUI.US,D,20220426,000000,216.51,218.38,208.855,212.19,177175,0
+ICUI.US,D,20220427,000000,213.94,216.73,211.31,212.3,236879,0
+ICUI.US,D,20220428,000000,214.17,217.72,210.02,217.5,189517,0
+ICUI.US,D,20220429,000000,217.83,219.91,212.99,213.99,190488,0
+ICUI.US,D,20220502,000000,213.67,217.12,209.05,212.31,109424,0
+ICUI.US,D,20220503,000000,211.77,213.74,209.02,209.94,137356,0
+ICUI.US,D,20220504,000000,209.1,215.1,206.62,213.4,106210,0
+ICUI.US,D,20220505,000000,212.4,214.91,205.13,207.78,94733,0
+ICUI.US,D,20220506,000000,206.43,208,202.59,206.25,176579,0
+ICUI.US,D,20220509,000000,203.03,203.95,197.1,201.17,355408,0
+ICUI.US,D,20220510,000000,187.48,191.36,173.485,184.71,1128643,0
+ICUI.US,D,20220511,000000,186.1,187.63,173.04,173.49,446834,0
+ICUI.US,D,20220512,000000,170.53,174.75,167.47,174.54,487865,0
+ICUI.US,D,20220513,000000,174.96,180.5,174.12,175.26,269742,0
+ICUI.US,D,20220516,000000,178.95,181.88,176.59,180.75,286500,0
+ICUI.US,D,20220517,000000,181.88,187.4,181.7,185.79,171881,0
+ICUI.US,D,20220518,000000,183.47,185.45,178.48,179.25,130448,0
+ICUI.US,D,20220519,000000,177.57,183.29,176.76,181.14,181719,0
+ICUI.US,D,20220520,000000,181.5,181.55,176.92,180.76,123656,0
+ICUI.US,D,20220523,000000,183.7,184.32,178.74,180.67,147758,0
+ICUI.US,D,20220524,000000,178.81,180.52,176.93,180.13,116172,0
+ICUI.US,D,20220525,000000,180.62,183.335,179.76,181.26,84776,0
+ICUI.US,D,20220526,000000,181.03,182.32,178.71,179.47,241486,0
+ICUI.US,D,20220527,000000,180.84,184.82,180.84,182.59,130198,0
+ICUI.US,D,20220531,000000,182.15,184.025,178.04,181.64,229994,0
+ICUI.US,D,20220601,000000,181.94,184.06,174.15,179.82,178145,0
+ICUI.US,D,20220602,000000,179.63,184.6,178.86,183.46,171988,0
+ICUI.US,D,20220603,000000,182.6,183.58,178.5,179.51,163158,0
+ICUI.US,D,20220606,000000,181.93,181.93,176.945,178.02,222553,0
+ICUI.US,D,20220607,000000,176.82,180.005,176.82,178.57,220272,0
+ICUI.US,D,20220608,000000,177.4,179.745,175.2,175.54,234886,0
+ICUI.US,D,20220609,000000,174.21,174.52,170.8,173.21,216284,0
+ICUI.US,D,20220610,000000,170.57,173.9,170.23,172.53,233530,0
+ICUI.US,D,20220613,000000,169.34,170.34,167.68,168.21,295312,0
+ICUI.US,D,20220614,000000,168.09,168.09,160.04,164.74,223753,0
+ICUI.US,D,20220615,000000,165.26,167.97,163.16,165.25,175724,0
+ICUI.US,D,20220616,000000,162.2,162.2,158.6,161.6,215683,0
+ICUI.US,D,20220617,000000,162.57,165.83,160.59,162.04,235960,0
+ICUI.US,D,20220621,000000,165.64,166.12,161.14,161.66,151936,0
+ICUI.US,D,20220622,000000,160.19,164.795,159.58,161.4,177336,0
+ICUI.US,D,20220623,000000,161.33,166.22,161.33,165.29,131523,0
+ICUI.US,D,20220624,000000,166.79,169.72,165.74,169.42,214252,0
+ICUI.US,D,20220627,000000,170.43,173.83,167.58,169.4,104276,0
+ICUI.US,D,20220628,000000,169.87,170.38,166.38,166.83,144542,0
+ICUI.US,D,20220629,000000,166.81,168.37,164.75,168.11,134448,0
+ICUI.US,D,20220630,000000,167.15,167.215,163.49,164.39,165739,0
+ICUI.US,D,20220701,000000,163.6,168.61,163.6,168.21,101104,0
+ICUI.US,D,20220705,000000,165.8,166.675,162.005,166.31,277309,0
+ICUI.US,D,20220706,000000,166.99,167.87,163.72,164.81,177548,0
+ICUI.US,D,20220707,000000,164.92,166.55,164.34,165.95,123055,0
+ICUI.US,D,20220708,000000,164.91,167.085,163.7,164.04,90027,0
+ICUI.US,D,20220711,000000,161.84,163.98,160.8,162.06,87487,0
+ICUI.US,D,20220712,000000,161.71,164.2,159.97,164.04,184220,0
+ICUI.US,D,20220713,000000,162.97,165.15,161.28,163.69,168031,0
+ICUI.US,D,20220714,000000,161.91,164.83,161.85,162.84,148421,0
+ICUI.US,D,20220715,000000,164.8,167.55,162.55,167.39,155058,0
+ICUI.US,D,20220718,000000,168.45,173.56,165.43,165.43,148749,0
+ICUI.US,D,20220719,000000,167.35,170.36,166.81,169,126829,0
+ICUI.US,D,20220720,000000,168.76,171.91,164.34,171.29,145785,0
+ICUI.US,D,20220721,000000,172.19,176.05,170.86,175.92,144473,0
+ICUI.US,D,20220722,000000,175.77,176.32,171.42,172.72,125405,0
+ICUI.US,D,20220725,000000,171.07,171.88,168.545,168.95,292455,0
+ICUI.US,D,20220726,000000,169.22,172.95,167.505,171.96,175477,0
+ICUI.US,D,20220727,000000,172.45,178.04,172.45,177.69,154897,0
+ICUI.US,D,20220728,000000,177.08,177.47,167.49,176.29,314742,0
+ICUI.US,D,20220729,000000,176.06,178.825,173.97,177.17,229996,0
+ICUI.US,D,20220801,000000,176.9,179.53,174.3,177.53,163554,0
+ICUI.US,D,20220802,000000,177.61,180.61,175.5225,179.27,135855,0
+ICUI.US,D,20220803,000000,179.3,180.97,177.52,177.89,219101,0
+ICUI.US,D,20220804,000000,178.74,178.99,175.045,175.63,142344,0
+ICUI.US,D,20220805,000000,173.65,179.86,173.63,179.63,200220,0
+ICUI.US,D,20220808,000000,179.12,188.83,177.97,188.1,423442,0
+ICUI.US,D,20220809,000000,170,172.1831,164.495,166.31,1037486,0
+ICUI.US,D,20220810,000000,169.67,175,167.67,171.32,323663,0
+ICUI.US,D,20220811,000000,171.52,176.34,169.2,169.45,152175,0
+ICUI.US,D,20220812,000000,169.54,171.6524,169.35,171.19,131883,0
+ICUI.US,D,20220815,000000,171.14,175.86,169.6,175.68,141966,0
+ICUI.US,D,20220816,000000,176.35,179.76,173.61,179.08,299169,0
+ICUI.US,D,20220817,000000,176.74,177.385,174.735,175.5,374327,0
+ICUI.US,D,20220818,000000,174.7,175.15,171.73,171.73,218420,0
+ICUI.US,D,20220819,000000,169.94,171.2995,165.425,167.11,199566,0
+ICUI.US,D,20220822,000000,164.21,165.7566,160.81,162.47,151452,0
+ICUI.US,D,20220823,000000,161.4,162.7,159.74,160.65,140672,0
+ICUI.US,D,20220824,000000,159.87,163,159.87,162.13,139876,0
+ICUI.US,D,20220825,000000,163.57,167.18,162.3033,165.6,88347,0
+ICUI.US,D,20220826,000000,165.04,166.15,160.94,161.85,116073,0
+ICUI.US,D,20220829,000000,160.09,160.8,158.72,160.11,118752,0
+ICUI.US,D,20220830,000000,160.64,161.65,158.93,159.84,192350,0
+ICUI.US,D,20220831,000000,160.94,162.05,158.0962,159,152533,0
+ICUI.US,D,20220901,000000,157.3,159.1,155.34,158.95,130728,0
+ICUI.US,D,20220902,000000,159.98,160.61,156.14,157.38,139666,0
+ICUI.US,D,20220906,000000,157.56,158.03,154.73,156.16,143544,0
+ICUI.US,D,20220907,000000,156.64,165.43,155.76,165.3,158290,0
+ICUI.US,D,20220908,000000,164.33,169.45,163.4,168.5,148178,0
+ICUI.US,D,20220909,000000,169.61,172.52,168.1875,172.43,168384,0
+ICUI.US,D,20220912,000000,173.3,177.095,173.3,174.53,230746,0
+ICUI.US,D,20220913,000000,170.62,172.03,169.015,169.86,200159,0
+ICUI.US,D,20220914,000000,169.88,171.8,167.71,170.8,160002,0
+ICUI.US,D,20220915,000000,171.24,174.26,167.94,168.06,121542,0
+ICUI.US,D,20220916,000000,166.63,166.63,161,161.72,298667,0
+ICUI.US,D,20220919,000000,159.77,160.92,154.36,160.88,245828,0
+ICUI.US,D,20220920,000000,159.3,159.3,155.61,156,247359,0
+ICUI.US,D,20220921,000000,155.92,158.57,152.56,152.56,207168,0
+ICUI.US,D,20220922,000000,151.91,152.365,149.87,152.13,261483,0
+ICUI.US,D,20220923,000000,151.71,155.11,151.33,154.6,272000,0
+ICUI.US,D,20220926,000000,154.5,155.59,150.7147,151.02,167598,0
+ICUI.US,D,20220927,000000,152.2,152.565,148.21,149.44,183824,0
+ICUI.US,D,20220928,000000,149.77,153.59,149.77,152.74,127516,0
+ICUI.US,D,20220929,000000,151.61,152.68,149.25,151.48,189767,0
+ICUI.US,D,20220930,000000,152.35,156.1,150.3,150.6,320621,0
+ICUI.US,D,20221003,000000,151.07,153.81,148.59,152.37,209906,0
+ICUI.US,D,20221004,000000,153.79,158.35,153.69,158.15,199388,0
+ICUI.US,D,20221005,000000,157.42,160.92,156.28,160.62,177633,0
+ICUI.US,D,20221006,000000,161.14,161.64,153.14,153.33,195081,0
+ICUI.US,D,20221007,000000,151.76,152.87,149.38,149.99,192544,0
+ICUI.US,D,20221010,000000,150.66,150.66,143.61,144.48,169342,0
+ICUI.US,D,20221011,000000,143.57,145.89,140.89,143,204463,0
+ICUI.US,D,20221012,000000,142.3,142.39,138.54,139.95,185685,0
+ICUI.US,D,20221013,000000,137.67,145.08,135.03,143.95,207752,0
+ICUI.US,D,20221014,000000,145.6,145.6,139.98,140.53,146981,0
+ICUI.US,D,20221017,000000,142.96,146.52,142.74,144.27,150074,0
+ICUI.US,D,20221018,000000,147.07,150.84,145.515,146.01,165846,0
+ICUI.US,D,20221019,000000,145.35,145.61,142.79,144.16,117563,0
+ICUI.US,D,20221020,000000,143.61,145.77,142.15,142.29,93998,0
+ICUI.US,D,20221021,000000,141.92,142.98,139.89,142.05,290926,0
+ICUI.US,D,20221024,000000,143.13,143.58,141.19,141.84,113619,0
+ICUI.US,D,20221025,000000,142.53,146.52,142.53,146.15,110142,0
+ICUI.US,D,20221026,000000,146.73,152.555,146.115,150.11,149255,0
+ICUI.US,D,20221027,000000,151.51,152.18,148.875,149.18,269388,0
+ICUI.US,D,20221028,000000,149.06,152.04,146.77,149.31,92572,0
+ICUI.US,D,20221031,000000,148.52,150.69,147.66,148.41,224281,0
+ICUI.US,D,20221101,000000,149.9,152.05,146.585,147.16,201017,0
+ICUI.US,D,20221102,000000,146.57,146.88,140.735,140.95,367471,0
+ICUI.US,D,20221103,000000,139.39,139.39,132.755,137.24,374415,0
+ICUI.US,D,20221104,000000,139.46,140.18,134,136.41,209855,0
+ICUI.US,D,20221107,000000,138.46,142.1,134.19,142.07,416629,0
+ICUI.US,D,20221108,000000,128.9,146.71,128.9,145.5,606666,0
+ICUI.US,D,20221109,000000,144.76,148.475,143.53,145.08,248386,0
+ICUI.US,D,20221110,000000,151.88,157.53,150.16,156.65,224703,0
+ICUI.US,D,20221111,000000,157.2,165.74,157.04,165.56,215573,0
+ICUI.US,D,20221114,000000,162.98,166.53,158.33,158.64,232854,0
+ICUI.US,D,20221115,000000,160.12,162.669,159.4,160.56,131459,0
+ICUI.US,D,20221116,000000,160.69,161.31,157.16,158.18,132092,0
+ICUI.US,D,20221117,000000,155.76,156.19,152.3601,155.73,170796,0
+ICUI.US,D,20221118,000000,158.69,159.58,156.66,156.82,130952,0
+ICUI.US,D,20221121,000000,155.98,160.18,155.98,157.93,96268,0
+ICUI.US,D,20221122,000000,158.89,158.89,155.24,157.55,116969,0
+ICUI.US,D,20221123,000000,158.4,159.39,155.68,157.89,99538,0
+ICUI.US,D,20221125,000000,158.17,158.65,156.06,157.46,52308,0
+ICUI.US,D,20221128,000000,156.63,158.2299,154.75,155.42,93838,0
+ICUI.US,D,20221129,000000,154.76,156,153.91,155.63,87223,0
+ICUI.US,D,20221130,000000,154.81,159.59,152.23,159.23,194298,0
+ICUI.US,D,20221201,000000,160.04,164.57,159.05,162.7,118097,0
+ICUI.US,D,20221202,000000,160.54,163.29,160.45,161.44,87238,0
+ICUI.US,D,20221205,000000,159.24,160.25,155.6,156.19,66935,0
+ICUI.US,D,20221206,000000,156.28,156.28,151.35,153.2,125371,0
+ICUI.US,D,20221207,000000,152.87,155.92,151.67,152.54,121812,0
+ICUI.US,D,20221208,000000,152.15,156.585,151.42,154.65,116973,0
+ICUI.US,D,20221209,000000,153.01,156.76,151.0226,153.75,87994,0
+ICUI.US,D,20221212,000000,153.79,155.76,153.18,155.16,184485,0
+ICUI.US,D,20221213,000000,160.39,164.06,160.24,162.83,251103,0
+ICUI.US,D,20221214,000000,162.61,164.5,160.19,161.19,161948,0
+ICUI.US,D,20221215,000000,158.2,160.69,157.97,158.17,297713,0
+ICUI.US,D,20221216,000000,156.15,157.3,153.335,154.66,424434,0
+ICUI.US,D,20221219,000000,153.63,155.44,151.75,152.38,130748,0
+ICUI.US,D,20221220,000000,151.11,155.73,150.58,154.02,120613,0
+ICUI.US,D,20221221,000000,154.66,160.1114,154.66,158.66,149320,0
+ICUI.US,D,20221222,000000,156.13,158.54,155.73,156.86,120386,0
+ICUI.US,D,20221223,000000,156.76,157.03,154.19,155.95,64596,0
+ICUI.US,D,20221227,000000,155.12,157.51,153.76,155.97,88178,0
+ICUI.US,D,20221228,000000,155.55,158.98,152.815,152.98,91830,0
+ICUI.US,D,20221229,000000,153.66,161.155,153.66,158.78,124380,0
+ICUI.US,D,20221230,000000,158.13,159.16,154.3,157.48,127693,0
+ICUI.US,D,20230103,000000,159.46,162.005,156.7,159.81,127338,0
+ICUI.US,D,20230104,000000,161.5,163.76,159.75,161.95,173785,0
+ICUI.US,D,20230105,000000,161.05,165.92,158.005,165.13,266442,0
+ICUI.US,D,20230106,000000,167.08,167.08,160.88,161.68,184392,0
+ICUI.US,D,20230109,000000,161.9,165.3475,157.61,157.65,157344,0
+ICUI.US,D,20230110,000000,156.83,165.13,156.83,164.95,128762,0
+ICUI.US,D,20230111,000000,166.71,173,165.9574,172.55,295461,0
+ICUI.US,D,20230112,000000,173.48,177.93,169.835,175,500916,0
+ICUI.US,D,20230113,000000,174.63,177.895,171.14,177.13,134386,0
+ICUI.US,D,20230117,000000,176.53,178.6,174.64,176.82,119825,0
+ICUI.US,D,20230118,000000,177.5,180.68,174.2,174.81,141950,0
+ICUI.US,D,20230119,000000,173.27,176.84,171.85,176.74,106060,0
+ICUI.US,D,20230120,000000,177.33,187.06,177.17,187.05,611703,0
+ICUI.US,D,20230123,000000,187.29,189.18,184.13,186.41,225350,0
+ICUI.US,D,20230124,000000,185.62,188.2,183.39,185.06,179871,0
+ICUI.US,D,20230125,000000,183.5,186.49,182,185.98,134953,0
+ICUI.US,D,20230126,000000,185.91,187.4,184.58,187.15,126544,0
+ICUI.US,D,20230127,000000,187.35,192.64,184.683,192.48,225746,0
+ICUI.US,D,20230130,000000,190.25,192.84,188.45,190.95,191803,0
+ICUI.US,D,20230131,000000,191.76,194.06,188.645,193.23,152053,0
+ICUI.US,D,20230201,000000,193.8,196.2,191.11,194.94,155148,0
+ICUI.US,D,20230202,000000,197.19,201.17,196.27,198.21,258460,0
+ICUI.US,D,20230203,000000,196.12,198.83,195.7,197.09,149026,0
+ICUI.US,D,20230206,000000,195.8,196.51,191.35,191.99,120268,0
+ICUI.US,D,20230207,000000,190.64,192.13,188.33,189.97,132603,0
+ICUI.US,D,20230208,000000,188.78,189.13,185,185.96,210864,0
+ICUI.US,D,20230209,000000,186.45,186.45,179.74,180.41,133499,0
+ICUI.US,D,20230210,000000,179.91,181.95,178.72,180.29,129140,0
+ICUI.US,D,20230213,000000,180.28,181.44,178.87,181.22,122998,0
+ICUI.US,D,20230214,000000,181.33,181.67,174.005,177.37,238278,0
+ICUI.US,D,20230215,000000,176.31,180.67,174.76,180.21,162885,0
+ICUI.US,D,20230216,000000,176.99,181.9,176.25,178.43,152854,0
+ICUI.US,D,20230217,000000,177.55,180.6,175.87,179.31,143791,0
+ICUI.US,D,20230221,000000,178.55,179.19,175.01,175.45,110957,0
+ICUI.US,D,20230222,000000,176,176.71,174.21,174.78,107007,0
+ICUI.US,D,20230223,000000,175.6,178.18,173.42,178.08,136099,0
+ICUI.US,D,20230224,000000,176.35,177.96,174.4,177.02,145507,0
+ICUI.US,D,20230227,000000,178.99,180.77,175.855,177.64,282859,0
+ICUI.US,D,20230228,000000,167.77,173.985,165.555,170.64,459510,0
+ICUI.US,D,20230301,000000,170.65,170.65,167.605,168.57,168731,0
+ICUI.US,D,20230302,000000,166.77,168.27,164.9,166.73,202658,0
+ICUI.US,D,20230303,000000,168.09,171.135,166.965,169.66,193113,0
+ICUI.US,D,20230306,000000,171.04,171.04,159.74,161.25,267265,0
+ICUI.US,D,20230307,000000,161.26,163.15,156.77,157.47,198504,0
+ICUI.US,D,20230308,000000,157.09,157.09,153.815,156.17,217026,0
+ICUI.US,D,20230309,000000,156.77,159.68,154.93,154.97,127859,0
+ICUI.US,D,20230310,000000,155,155,150.92,153.15,178139,0
+ICUI.US,D,20230313,000000,152,156.99,151.735,156.2,153462,0
+ICUI.US,D,20230314,000000,159.56,159.88,153.1,155.28,199959,0
+ICUI.US,D,20230315,000000,151.97,154.685,150.025,153.95,134369,0
+ICUI.US,D,20230316,000000,152.66,156.1,150.24,155.88,131053,0
+ICUI.US,D,20230317,000000,155.34,158.33,153.34,157.53,240896,0
+ICUI.US,D,20230320,000000,158.77,161.785,157.73,161.51,130951,0
+ICUI.US,D,20230321,000000,162.89,164.97,162.685,164.62,139149,0
+ICUI.US,D,20230322,000000,164.93,164.93,155.02,155.24,255999,0
+ICUI.US,D,20230323,000000,156.12,158.57,153.065,153.6,245152,0
+ICUI.US,D,20230324,000000,153.9,156.67,150.82,156.23,109353,0
+ICUI.US,D,20230327,000000,157.74,159.425,156.11,157.14,101301,0
+ICUI.US,D,20230328,000000,156.46,158.25,154.88,156,82895,0
+ICUI.US,D,20230329,000000,157.38,164.44,153.275,164.16,458020,0
+ICUI.US,D,20230330,000000,165.79,165.79,163.05,164.09,233134,0
+ICUI.US,D,20230331,000000,164.09,165.895,164.09,164.96,224661,0
+ICUI.US,D,20230403,000000,164.5,164.89,160.87,161.03,217490,0
+ICUI.US,D,20230404,000000,160.97,167.61,160.02,167.29,287254,0
+ICUI.US,D,20230405,000000,166.7,171.055,165.87,169.45,278779,0
+ICUI.US,D,20230406,000000,168.93,171.1,167.76,170.76,121864,0
+ICUI.US,D,20230410,000000,170.42,173.83,170.42,173.41,122839,0
+ICUI.US,D,20230411,000000,174.18,177.415,173.12,175.32,181827,0
+ICUI.US,D,20230412,000000,176.37,177.435,171.23,171.28,155344,0
+ICUI.US,D,20230413,000000,172.42,175.805,171.06,175.52,199830,0
+ICUI.US,D,20230414,000000,175.06,175.9,173.61,175.72,112855,0
+ICUI.US,D,20230417,000000,176.2,176.2,172.19,174.39,103785,0
+ICUI.US,D,20230418,000000,175.3,175.35,172.48,174.49,136308,0
+ICUI.US,D,20230419,000000,174,177.505,173.2682,176.95,71178,0
+ICUI.US,D,20230420,000000,175.84,177.56,174.98,175.88,60502,0
+ICUI.US,D,20230421,000000,176.88,181.4,175.83,181.08,101846,0
+ICUI.US,D,20230424,000000,181.27,183.51,180.63,183.31,138813,0
+ICUI.US,D,20230425,000000,181.87,184.95,180.24,180.24,155142,0
+ICUI.US,D,20230426,000000,180.12,181.46,178.2961,181.17,109364,0
+ICUI.US,D,20230427,000000,181.87,189.455,173.99,188.45,133116,0
+ICUI.US,D,20230428,000000,188.13,191.63,187.72,189.14,136658,0
+ICUI.US,D,20230501,000000,188.99,190.855,187.215,190.45,119778,0
+ICUI.US,D,20230502,000000,189.12,190.29,185.98,187.67,117781,0
+ICUI.US,D,20230503,000000,187.97,192.15,187.381,187.66,138823,0
+ICUI.US,D,20230504,000000,186.56,186.56,183.64,185.13,272026,0
+ICUI.US,D,20230505,000000,187.09,188.44,184.29,184.67,228358,0
+ICUI.US,D,20230508,000000,185.18,187.11,181.46,184.04,243631,0
+ICUI.US,D,20230509,000000,192.74,212.43,190.81,209.15,815947,0
+ICUI.US,D,20230510,000000,209.02,210.9,202.42,207.98,392030,0
+ICUI.US,D,20230511,000000,207.83,208.48,201.11,202.05,175931,0
+ICUI.US,D,20230512,000000,202.28,202.28,197.8,200.71,108771,0
+ICUI.US,D,20230515,000000,200.8,203.3983,198.77,199.19,124510,0
+ICUI.US,D,20230516,000000,197.68,200.045,196.14,196.63,109813,0
+ICUI.US,D,20230517,000000,196.88,196.88,189.68,190.02,264025,0
+ICUI.US,D,20230518,000000,188.52,189.57,184.53,187.85,217252,0
+ICUI.US,D,20230519,000000,190.14,192.63,188.675,190.14,144355,0
+ICUI.US,D,20230522,000000,190.17,193.515,188.93,191.77,84653,0
+ICUI.US,D,20230523,000000,191.5,191.91,184.08,184.93,148648,0
+ICUI.US,D,20230524,000000,184.25,184.26,180,181.11,249117,0
+ICUI.US,D,20230525,000000,179.87,179.87,173.51,174.13,113399,0
+ICUI.US,D,20230526,000000,174.03,176.34,172.49,173.24,105509,0
+ICUI.US,D,20230530,000000,172.6,173.065,170.51,170.97,128691,0
+ICUI.US,D,20230531,000000,170.74,175.84,168.255,174.89,207984,0
+ICUI.US,D,20230601,000000,174.74,179.92,174.045,179.12,151388,0
+ICUI.US,D,20230602,000000,179.81,184.6,178.18,184.46,144368,0
+ICUI.US,D,20230605,000000,183.46,189.84,182.11,188.02,252810,0
+ICUI.US,D,20230606,000000,188.01,190.72,186.59,190.45,151334,0
+ICUI.US,D,20230607,000000,190.41,192.705,189.3,191.89,180809,0
+ICUI.US,D,20230608,000000,191.59,193.53,190.1,191.93,103011,0
+ICUI.US,D,20230609,000000,191.9,192.57,187.945,188.8,108847,0
+ICUI.US,D,20230612,000000,188.51,194.37,188.51,194.07,133092,0
+ICUI.US,D,20230613,000000,195.14,196.57,193.13,193.93,87306,0
+ICUI.US,D,20230614,000000,193.47,194.73,185.02,185.98,201222,0
+ICUI.US,D,20230615,000000,185.42,190.27,183.4,188.78,238092,0
+ICUI.US,D,20230616,000000,190.18,190.18,186.56,188.94,224907,0
+ICUI.US,D,20230620,000000,187.72,187.95,183.26,184.39,172126,0
+ICUI.US,D,20230621,000000,183.26,185.635,181.12,182.25,186629,0
+ICUI.US,D,20230622,000000,182.33,182.33,178.17,179.03,162561,0
+ICUI.US,D,20230623,000000,177.63,181.035,175.04,176.31,233518,0
+ICUI.US,D,20230626,000000,178.75,178.75,175.6,177.4,107829,0
+ICUI.US,D,20230627,000000,177.51,181.27,175.6564,178.12,102038,0
+ICUI.US,D,20230628,000000,178.09,178.09,174.5,177.2,114097,0
+ICUI.US,D,20230629,000000,177.59,179.65,176.51,176.96,111972,0
+ICUI.US,D,20230630,000000,178.35,179.93,175.275,178.19,143969,0
+ICUI.US,D,20230703,000000,177.34,177.34,172.54,174.48,81310,0
+ICUI.US,D,20230705,000000,172.92,173.23,170.315,172.06,193051,0
+ICUI.US,D,20230706,000000,170.53,171.31,168.63,170.45,371207,0
+ICUI.US,D,20230707,000000,170.21,172.24,170.09,170.93,111362,0
+ICUI.US,D,20230710,000000,171.62,176.41,171.62,176.37,123271,0
+ICUI.US,D,20230711,000000,177.16,179.92,177.16,178.78,120730,0
+ICUI.US,D,20230712,000000,180,181.14,178.14,179.6,180867,0
+ICUI.US,D,20230713,000000,179.92,182.37,178.93,182.23,113950,0
+ICUI.US,D,20230714,000000,182.21,182.62,180.085,180.72,130099,0
+ICUI.US,D,20230717,000000,179.48,182.39,178.915,180.53,105893,0
+ICUI.US,D,20230718,000000,180.59,181.8,173.06,173.53,283264,0
+ICUI.US,D,20230719,000000,173.58,175.98,169.05,170.93,204126,0
+ICUI.US,D,20230720,000000,170.58,173.05,162.9,169.93,258894,0
+ICUI.US,D,20230721,000000,171.03,176.52,170.8,176.35,202046,0
+ICUI.US,D,20230724,000000,175.31,176.2,171.02,175.4,174928,0
+ICUI.US,D,20230725,000000,174.55,176.485,171.23,172.18,142543,0
+ICUI.US,D,20230726,000000,171.63,180.75,171.63,177.83,171814,0
+ICUI.US,D,20230727,000000,178.5,180.73,173.04,173.75,171485,0
+ICUI.US,D,20230728,000000,175,178.84,174.2,177.94,117036,0
+ICUI.US,D,20230731,000000,178.77,179.01,176.475,178.18,107029,0
+ICUI.US,D,20230801,000000,177.1,177.1,172.59,174.7,159431,0
+ICUI.US,D,20230802,000000,173.25,173.68,171.43,171.5,158341,0
+ICUI.US,D,20230803,000000,170.64,171.1,168.27,169.01,123793,0
+ICUI.US,D,20230804,000000,169.87,170.065,168.09,168.72,178608,0
+ICUI.US,D,20230807,000000,170.16,171.895,169.01,171.44,237901,0
+ICUI.US,D,20230808,000000,153.45,160,141,143,1432987,0
+ICUI.US,D,20230809,000000,143.21,147.7,141.38,142.22,429747,0
+ICUI.US,D,20230810,000000,142.83,147.085,141.64,142.02,317140,0
+ICUI.US,D,20230811,000000,140.73,144.75,140.73,142.42,259933,0
+ICUI.US,D,20230814,000000,142.3,143.78,140.93,142.75,266894,0
+ICUI.US,D,20230815,000000,141.18,143.61,139.72,140.7,185220,0
+ICUI.US,D,20230816,000000,140.04,140.73,137.57,138.12,128640,0
+ICUI.US,D,20230817,000000,137.91,137.91,133.24,134.46,253260,0
+ICUI.US,D,20230818,000000,133.67,134.46,131.335,131.82,181455,0
+ICUI.US,D,20230821,000000,131.49,134.86,130.37,134.72,190225,0
+ICUI.US,D,20230822,000000,134.9,136.48,132.53,136.24,214775,0
+ICUI.US,D,20230823,000000,137.01,138.37,135.14,138.04,162147,0
+ICUI.US,D,20230824,000000,137.34,138.99,136.73,137.09,149033,0
+ICUI.US,D,20230825,000000,137.41,138.9016,135.84,137.75,81442,0
+ICUI.US,D,20230828,000000,138.11,140.9219,137.87,138.47,89956,0
+ICUI.US,D,20230829,000000,138.75,148.795,138.75,146.85,230586,0
+ICUI.US,D,20230830,000000,146.79,149.67,146.305,147.72,163253,0
+ICUI.US,D,20230831,000000,147.95,148.155,144.145,145.03,193482,0
+ICUI.US,D,20230901,000000,146.15,146.9,144.685,144.86,131031,0
+ICUI.US,D,20230905,000000,143.59,143.59,139.11,139.29,186110,0
+ICUI.US,D,20230906,000000,139.15,142.98,137.8,140.38,170442,0
+ICUI.US,D,20230907,000000,139.3,139.3,133.59,134.27,171596,0
+ICUI.US,D,20230908,000000,133.86,135.9,128.5,130.42,257881,0
+ICUI.US,D,20230911,000000,131.68,133.49,128.43,128.63,167137,0
+ICUI.US,D,20230912,000000,128.14,129.535,124.15,124.5,182100,0
+ICUI.US,D,20230913,000000,123.6,127.25,123.42,125.56,462328,0
+ICUI.US,D,20230914,000000,126.38,128.4,124.705,128.16,258236,0
+ICUI.US,D,20230915,000000,128.41,129.7646,127.14,128,350115,0
+ICUI.US,D,20230918,000000,127.87,128.28,124.47,124.95,141512,0
+ICUI.US,D,20230919,000000,124.5,124.78,123.5,123.72,89840,0
+ICUI.US,D,20230920,000000,124.56,124.655,121.13,121.2,128650,0
+ICUI.US,D,20230921,000000,119.88,120.5,116.88,116.9,115720,0
+ICUI.US,D,20230922,000000,117.19,118.32,115.33,116.45,149217,0
+ICUI.US,D,20230925,000000,116.33,116.89,114.55,116.06,145719,0
+ICUI.US,D,20230926,000000,114.78,116,114.04,115.27,136418,0
+ICUI.US,D,20230927,000000,116,118.26,115.1699,117,191268,0
+ICUI.US,D,20230928,000000,116.84,119.025,116.68,118.58,211763,0
+ICUI.US,D,20230929,000000,119.73,120.53,118.22,119.01,87764,0
+ICUI.US,D,20231002,000000,118.11,119.6625,117.07,118.18,88243,0
+ICUI.US,D,20231003,000000,117.63,120.35,116.785,118.61,225612,0
+ICUI.US,D,20231004,000000,118.84,119.1,115.375,118.52,259020,0
+ICUI.US,D,20231005,000000,118.97,120.64,116.29,117,142985,0
+ICUI.US,D,20231006,000000,115.53,116.75,114.34,116.24,129351,0
+ICUI.US,D,20231009,000000,115.35,116.71,113.855,116.67,87899,0
+ICUI.US,D,20231010,000000,117.4,120.08,116.33,119.29,103780,0
+ICUI.US,D,20231011,000000,119.05,119.05,113.24,115.04,195863,0
+ICUI.US,D,20231012,000000,115.04,115.04,109.18,109.52,214518,0
+ICUI.US,D,20231013,000000,109.47,110.96,107.06,108,179697,0
+ICUI.US,D,20231016,000000,108.68,112.43,107.92,111.02,152654,0
+ICUI.US,D,20231017,000000,109.63,114.78,109.5525,113.19,128026,0
+ICUI.US,D,20231018,000000,112.24,112.72,110.5,110.65,117372,0
+ICUI.US,D,20231019,000000,110.25,112.05,108.49,108.75,125209,0
+ICUI.US,D,20231020,000000,109.31,109.7,107.125,108.08,112436,0
+ICUI.US,D,20231023,000000,107.17,108.5963,105.75,105.8,91512,0
+ICUI.US,D,20231024,000000,106.52,108.765,105.58,108.69,262195,0
+ICUI.US,D,20231025,000000,107.44,107.6195,103.56,103.8,161375,0
+ICUI.US,D,20231026,000000,103.71,103.71,100.85,101.07,210071,0
+ICUI.US,D,20231027,000000,101.2,101.2,98.3,99.58,215915,0
+ICUI.US,D,20231030,000000,100.94,101.99,96.865,98.43,213984,0
+ICUI.US,D,20231031,000000,98.93,99.57,97.06,98.06,284600,0
+ICUI.US,D,20231101,000000,97.78,98.62,95.185,98.32,300848,0
+ICUI.US,D,20231102,000000,100.27,101.46,99.34,100.08,212869,0
+ICUI.US,D,20231103,000000,102.73,104.36,101.325,102.59,372103,0
+ICUI.US,D,20231106,000000,102.82,105.0223,100.15,102,462580,0
+ICUI.US,D,20231107,000000,101.41,101.41,83.12,84.34,1346620,0
+ICUI.US,D,20231108,000000,83.16,87.07,80.73,86.66,667938,0
+ICUI.US,D,20231109,000000,87.24,87.24,80.21,81.08,444768,0
+ICUI.US,D,20231110,000000,81.23,82.58,78.28,81.91,336069,0
+ICUI.US,D,20231113,000000,81.48,83.22,79.85,82.03,201553,0
+ICUI.US,D,20231114,000000,85,88.575,84.3418,87.49,261487,0
+ICUI.US,D,20231115,000000,87.31,90.46,85.955,88.49,292512,0
+ICUI.US,D,20231116,000000,88.28,88.885,86.76,87.11,207288,0
+ICUI.US,D,20231117,000000,88.39,88.39,85.12,85.58,171246,0
+ICUI.US,D,20231120,000000,85.57,86.775,84.58,86.33,267563,0
+ICUI.US,D,20231121,000000,85.97,86.355,82.82,83.03,283100,0
+ICUI.US,D,20231122,000000,84.02,84.59,83.09,84.22,219432,0
+ICUI.US,D,20231124,000000,84.03,85.29,83.6,84.98,91418,0
+ICUI.US,D,20231127,000000,84.39,85.74,83.3,84.39,326729,0
+ICUI.US,D,20231128,000000,86.49,88.36,84.41,84.62,1095410,0
+ICUI.US,D,20231129,000000,84.91,87.58,84.64,84.64,5004837,0
+ICUI.US,D,20231130,000000,85.25,90.355,84.58,87.76,716448,0
+ICUI.US,D,20231201,000000,87.45,91.54,85.68,91.34,479129,0
+ICUI.US,D,20231204,000000,91.06,93.51,90.74,92.2,429441,0
+ICUI.US,D,20231205,000000,91.35,91.35,88.43,88.91,277639,0
+ICUI.US,D,20231206,000000,89.09,90.69,85.73,86.29,287780,0
+ICUI.US,D,20231207,000000,86.36,87.84,84.88,87.49,338314,0
+ICUI.US,D,20231208,000000,87.99,88.8899,85.675,86.25,194568,0
+ICUI.US,D,20231211,000000,85.76,86.365,84.24,85.47,302226,0
+ICUI.US,D,20231212,000000,84.94,87.14,83.26,86.39,315555,0
+ICUI.US,D,20231213,000000,86.83,92.785,85.6433,92.11,462988,0
+ICUI.US,D,20231214,000000,95.21,100.925,94.9425,100.39,505420,0
+ICUI.US,D,20231215,000000,100.74,102.98,97.51,99.41,696628,0
+ICUI.US,D,20231218,000000,99.14,99.63,97.465,98.12,289360,0
+ICUI.US,D,20231219,000000,99.15,101.6,99.15,101.39,185184,0
+ICUI.US,D,20231220,000000,101,102.12,97.11,97.21,371577,0
+ICUI.US,D,20231221,000000,98.49,99.73,97.395,98.42,438781,0
+ICUI.US,D,20231222,000000,99.09,99.7,97.48,97.96,330330,0
+ICUI.US,D,20231226,000000,98.44,101.475,96.51,99.59,174332,0
+ICUI.US,D,20231227,000000,99.67,101.0811,98.78,99.66,150271,0
+ICUI.US,D,20231228,000000,99.49,100.94,98.43,99.76,176964,0
+ICUI.US,D,20231229,000000,99.21,99.83,98.08,99.74,222166,0
+ICUI.US,D,20240102,000000,98.68,104.0032,98.14,101.58,317355,0
+ICUI.US,D,20240103,000000,100,100.03,94.07,95.38,379767,0
+ICUI.US,D,20240104,000000,95.2,98.14,94.83,96.97,426574,0
+ICUI.US,D,20240105,000000,96.14,99.51,94.115,97.62,253704,0
+ICUI.US,D,20240108,000000,96.89,101.07,96.8,99.44,342444,0
+ICUI.US,D,20240109,000000,97.73,99.46,95.76,95.97,375656,0
+ICUI.US,D,20240110,000000,95.97,96.7017,93.6,94.06,315998,0
+ICUI.US,D,20240111,000000,93.27,94.28,91.735,93.1,348444,0
+ICUI.US,D,20240112,000000,94.5,95.9109,94.16,95.51,281291,0
+ICUI.US,D,20240116,000000,94.13,94.94,92.47,93.23,171373,0
+ICUI.US,D,20240117,000000,91.18,93.16,91.18,93.07,215462,0
+ICUI.US,D,20240118,000000,93.99,95.46,92.81,95.26,242662,0
+ICUI.US,D,20240119,000000,95.84,95.95,92.89,94.36,163463,0
+ICUI.US,D,20240122,000000,95.29,99.89,94.92,97.06,219075,0
+ICUI.US,D,20240123,000000,98.63,98.7488,93.92,95.77,142676,0
+ICUI.US,D,20240124,000000,97.31,97.38,93.13,93.13,117758,0
+ICUI.US,D,20240125,000000,94.41,96.11,94.27,95.76,144089,0
+ICUI.US,D,20240126,000000,96.32,97.5221,95.0601,95.61,161428,0
+ICUI.US,D,20240129,000000,95,96.245,93.38,96.11,270711,0
+ICUI.US,D,20240130,000000,94.92,95.1,93,93.34,165012,0
+ICUI.US,D,20240131,000000,93.55,94.275,91.51,91.53,256607,0
+ICUI.US,D,20240201,000000,91.98,92.9,88.74,92.88,245059,0
+ICUI.US,D,20240202,000000,91.49,91.74,88.72,91.04,172837,0
+ICUI.US,D,20240205,000000,89.58,90.0774,86.8,86.88,296817,0
+ICUI.US,D,20240206,000000,88.3,96.78,87.65,95,453040,0
+ICUI.US,D,20240207,000000,95.88,99.46,95.45,96.8,329928,0
+ICUI.US,D,20240208,000000,96.7,99.58,94.75,99.47,229709,0
+ICUI.US,D,20240209,000000,100.09,102.18,99.395,101.16,263609,0
+ICUI.US,D,20240212,000000,100.74,104.41,100.74,104.02,198298,0
+ICUI.US,D,20240213,000000,99.46,101.44,97.51,98.94,201325,0
+ICUI.US,D,20240214,000000,100.11,102.02,98.9,99.51,159372,0
+ICUI.US,D,20240215,000000,101.22,107.61,101.22,107.11,313279,0
+ICUI.US,D,20240216,000000,106.3,108.41,105.03,106.54,261232,0
+ICUI.US,D,20240220,000000,104.69,106.2,103.885,105.19,208590,0
+ICUI.US,D,20240221,000000,104.07,105.25,103.01,104.19,264367,0
+ICUI.US,D,20240222,000000,103.69,104.285,102.49,102.95,189413,0
+ICUI.US,D,20240223,000000,103.13,104.31,102.64,103.59,209719,0
+ICUI.US,D,20240226,000000,104.01,105.784,103.87,105.6,222685,0
+ICUI.US,D,20240227,000000,105.95,107.7,104.165,106.81,331762,0
+ICUI.US,D,20240228,000000,112.15,123.46,109.015,112.48,531760,0
+ICUI.US,D,20240229,000000,114.39,114.39,108.46,109.23,482202,0
+ICUI.US,D,20240301,000000,106.99,107.255,104.06,105.39,443486,0
+ICUI.US,D,20240304,000000,104.91,108.45,103.86,106.97,356476,0
+ICUI.US,D,20240305,000000,106.45,106.7525,102.085,102.5,250242,0
+ICUI.US,D,20240306,000000,104.28,105.95,100.935,103.51,301341,0
+ICUI.US,D,20240307,000000,105.06,106.635,104.225,105.39,249348,0
+ICUI.US,D,20240308,000000,106.77,109.12,104.38,104.52,233850,0
+ICUI.US,D,20240311,000000,104.08,105.63,103.2,103.51,248004,0
+ICUI.US,D,20240312,000000,103.98,104.25,100.18,100.84,360629,0
+ICUI.US,D,20240313,000000,100.42,103.22,100.42,101.24,213431,0
+ICUI.US,D,20240314,000000,100.63,100.95,97.565,98.67,291102,0
+ICUI.US,D,20240315,000000,98.7,100.44,97.25,98.08,314124,0
+ICUI.US,D,20240318,000000,98.08,100.355,97.05,99.17,263393,0
+ICUI.US,D,20240319,000000,98.77,99.99,97.28,99.01,186180,0
+ICUI.US,D,20240320,000000,98.5,98.885,96.16,97.32,251135,0
+ICUI.US,D,20240321,000000,97.32,99.27,95.33,98.52,318866,0
+ICUI.US,D,20240322,000000,98.25,98.77,96.8,98.1,199068,0
+ICUI.US,D,20240325,000000,98.35,99.395,96.61,98.13,171626,0
+ICUI.US,D,20240326,000000,98.47,101.3,98.25,100.76,258642,0
+ICUI.US,D,20240327,000000,102.03,103.88,101.07,102.89,212251,0
+ICUI.US,D,20240328,000000,103.05,108.235,102.74,107.32,348272,0
+ICUI.US,D,20240401,000000,107.72,108.43,104.86,105.43,269714,0
+ICUI.US,D,20240402,000000,103.74,105.27,101.42,102.58,252654,0
+ICUI.US,D,20240403,000000,102.31,104.605,102.31,103.36,238697,0
+ICUI.US,D,20240404,000000,105.01,106.01,100.875,100.9,202732,0
+ICUI.US,D,20240405,000000,100.39,104.11,99.96,101.69,348515,0
+ICUI.US,D,20240408,000000,102.31,105.22,101.67,103.11,154926,0
+ICUI.US,D,20240409,000000,103.38,106.24,103.38,105.35,299231,0
+ICUI.US,D,20240410,000000,99.75,102,98.9,99.82,285753,0
+ICUI.US,D,20240411,000000,101.28,102.5,99.514,100.75,180227,0
+ICUI.US,D,20240412,000000,99.65,99.9,97.8,98.2,194980,0
+ICUI.US,D,20240415,000000,99.06,99.6,96.51,97.1,208407,0
+ICUI.US,D,20240416,000000,96.48,98.5,94.93,96.33,145442,0
+ICUI.US,D,20240417,000000,96.38,97.235,95.69,95.88,140242,0
+ICUI.US,D,20240418,000000,96.04,97.72,94.6101,96.9,143274,0
+ICUI.US,D,20240419,000000,97.13,99.13,95.2,95.77,181552,0
+ICUI.US,D,20240422,000000,95.75,96.725,94.2957,96.38,133539,0
+ICUI.US,D,20240423,000000,95.91,99.5301,95.475,97.76,160499,0
+ICUI.US,D,20240424,000000,97.1,97.58,95.87,96.72,171083,0
+ICUI.US,D,20240425,000000,95.84,95.84,93.355,94.53,147160,0
+ICUI.US,D,20240426,000000,94.19,96.59,94.19,94.84,81315,0
+ICUI.US,D,20240429,000000,95.84,98.37,95.84,97.4,151725,0
+ICUI.US,D,20240430,000000,95.76,98.275,95.4424,97.92,161794,0
+ICUI.US,D,20240501,000000,97.83,100.73,97.08,98.29,243665,0
+ICUI.US,D,20240502,000000,99.5,100.24,97.41,99.04,340489,0
+ICUI.US,D,20240503,000000,100.97,101.65,98.675,99.99,165174,0
+ICUI.US,D,20240506,000000,100.71,102.04,99.5786,100.71,300539,0
+ICUI.US,D,20240507,000000,100.66,103.06,100.55,101.77,357174,0
+ICUI.US,D,20240508,000000,98.28,106.1,96.97,100.6,521388,0
+ICUI.US,D,20240509,000000,100.69,108,100.69,106.38,341403,0
+ICUI.US,D,20240510,000000,106.19,108.94,105.0782,107.1,291915,0
+ICUI.US,D,20240513,000000,108.39,109.23,107.21,108.37,224061,0
+ICUI.US,D,20240514,000000,109.6,111.98,104.84,105.25,228338,0
+ICUI.US,D,20240515,000000,105,106.22,103.58,104.48,181286,0
+ICUI.US,D,20240516,000000,104.48,106.315,104.02,106.27,112968,0
+ICUI.US,D,20240517,000000,106.27,106.27,103.89,103.99,121225,0
+ICUI.US,D,20240520,000000,103.99,104.4,102.92,103.24,112534,0
+ICUI.US,D,20240521,000000,102.46,102.94,101.72,102.74,137872,0
+ICUI.US,D,20240522,000000,102.45,107.16,102.45,105.6,273371,0
+ICUI.US,D,20240523,000000,105.33,105.67,101.3,104.29,226067,0
+ICUI.US,D,20240524,000000,104.69,104.69,101.09,101.68,218119,0
+ICUI.US,D,20240528,000000,103.08,106.485,102.235,104.9,245624,0
+ICUI.US,D,20240529,000000,103.04,104.34,100.91,101.14,133853,0
+ICUI.US,D,20240530,000000,101.59,104.57,101.44,103.53,161782,0
+ICUI.US,D,20240531,000000,103.77,106.97,102.69,106.34,366861,0
+ICUI.US,D,20240603,000000,107.58,111.6,107.405,110.57,295557,0
+ICUI.US,D,20240604,000000,110.28,110.28,106.815,107.66,246517,0
+ICUI.US,D,20240605,000000,107.98,109.48,105.2962,108.19,142840,0
+ICUI.US,D,20240606,000000,108.02,108.95,106.83,108.34,169833,0
+ICUI.US,D,20240607,000000,106.7,112.7,106.22,112.17,270299,0
+ICUI.US,D,20240610,000000,111.15,112.09,109.58,110.66,193897,0
+ICUI.US,D,20240611,000000,110.27,114.075,108.715,112.44,223618,0
+ICUI.US,D,20240612,000000,115.23,117.495,114.99,115.99,260000,0
+ICUI.US,D,20240613,000000,115.44,116.61,111.235,113.5,239576,0
+ICUI.US,D,20240614,000000,112.42,114.405,111.34,113.61,239922,0
+ICUI.US,D,20240617,000000,116.8,119.7,115.6,118.51,389462,0
+ICUI.US,D,20240618,000000,117.98,121.625,117.19,119.61,348815,0
+ICUI.US,D,20240620,000000,118.49,121.9,117.69,120.55,345967,0
+ICUI.US,D,20240621,000000,119.6,120.33,114.61,116.1,733502,0
+ICUI.US,D,20240624,000000,116.07,119.489,115.01,116.45,265484,0
+ICUI.US,D,20240625,000000,116.09,117.45,113.36,114.86,398300,0
+ICUI.US,D,20240626,000000,114.85,117.53,111.97,117.4,415551,0
+ICUI.US,D,20240627,000000,117.14,119.42,115.16,118.72,393523,0
+ICUI.US,D,20240628,000000,119.66,119.98,117.01,118.75,3130411,0
+ICUI.US,D,20240701,000000,118.5,120.31,114.82,114.88,292148,0
+ICUI.US,D,20240702,000000,115.26,118.275,115.26,117.53,206400,0
+ICUI.US,D,20240703,000000,117.48,118.46,117.17,117.98,252001,0
+ICUI.US,D,20240705,000000,118.04,118.7,116.46,118.35,127017,0
+ICUI.US,D,20240708,000000,118.88,122.07,118.5,121.97,240029,0
+ICUI.US,D,20240709,000000,121.86,121.86,118.52,120.25,188974,0
+ICUI.US,D,20240710,000000,120.54,123.11,119.75,123,155216,0
+ICUI.US,D,20240711,000000,126.4,130.6,124.5401,128.23,327897,0
+ICUI.US,D,20240712,000000,129.42,130.2763,125.7,125.98,247516,0
+ICUI.US,D,20240715,000000,126.04,127.22,124.28,125.77,232915,0
+ICUI.US,D,20240716,000000,127.27,133.04,126.885,132.9,220085,0
+ICUI.US,D,20240717,000000,132.38,132.38,125.32,127.93,624476,0
+ICUI.US,D,20240718,000000,127.4,130.25,122.03,123.19,415508,0
+ICUI.US,D,20240719,000000,123.91,125.05,122.025,122.3,234644,0
+ICUI.US,D,20240722,000000,122.84,124.47,120.45,123.53,195363,0
+ICUI.US,D,20240723,000000,123.32,126.58,122.03,126.29,197071,0
+ICUI.US,D,20240724,000000,125.48,128.06,125.25,125.86,183187,0
+ICUI.US,D,20240725,000000,125.75,127.715,124.29,124.47,207836,0
+ICUI.US,D,20240726,000000,126.99,129.475,125.01,128.03,197617,0
+ICUI.US,D,20240729,000000,128.23,129.57,120.274,126.58,253186,0
+ICUI.US,D,20240730,000000,127.32,127.96,125.72,127.06,221360,0
+ICUI.US,D,20240731,000000,128.06,130.54,125.24,126.98,247471,0
+ICUI.US,D,20240801,000000,126.92,129.1421,124.421,126.25,247331,0
+ICUI.US,D,20240802,000000,121.94,127.42,121.33,125.9,243284,0
+ICUI.US,D,20240805,000000,120.7,123.79,117.92,119.68,438820,0
+ICUI.US,D,20240806,000000,119.4,124.86,119.195,123.68,270592,0
+ICUI.US,D,20240807,000000,125.74,127.14,121.105,121.79,301882,0
+ICUI.US,D,20240808,000000,143.48,153.55,131,151.35,962909,0
+ICUI.US,D,20240809,000000,151.93,153.09,144.15,152.71,567547,0
+ICUI.US,D,20240812,000000,153.81,153.81,147.71,148.07,546182,0
+ICUI.US,D,20240813,000000,149.49,151.47,147.6385,150.07,350445,0
+ICUI.US,D,20240814,000000,149.39,151.54,145.5,148,291329,0
+ICUI.US,D,20240815,000000,151.52,158.38,150.21,158.12,434193,0
+ICUI.US,D,20240816,000000,156.52,159.5,155.23,158.44,314167,0
+ICUI.US,D,20240819,000000,157.56,158.7521,154.36,155.86,227062,0
+ICUI.US,D,20240820,000000,155.65,155.99,154.02,155.25,166192,0
+ICUI.US,D,20240821,000000,156.13,158.08,154.1995,157.3,182363,0
+ICUI.US,D,20240822,000000,157.16,160,157,158.83,148647,0
+ICUI.US,D,20240823,000000,159.55,164.48,159.32,163.55,201593,0
+ICUI.US,D,20240826,000000,163.88,165.145,162.53,162.87,192748,0
+ICUI.US,D,20240827,000000,162.2,164.55,160.81,163.91,158166,0
+ICUI.US,D,20240828,000000,162.86,165.14,161.06,163.1,141893,0
+ICUI.US,D,20240829,000000,164.41,166.46,162.56,163.99,117785,0
+ICUI.US,D,20240830,000000,164.33,166.18,162.94,165.33,210041,0
+ICUI.US,D,20240903,000000,163.5,165.37,161.09,163.09,254519,0
+ICUI.US,D,20240904,000000,162,163.8,160.26,162.22,179805,0
+ICUI.US,D,20240905,000000,162.99,163.05,159.1,161.19,200435,0
+ICUI.US,D,20240906,000000,161.86,165.81,160.901,162.32,268776,0
+ICUI.US,D,20240909,000000,163.15,167.78,160.74,165.53,398765,0
+ICUI.US,D,20240910,000000,165.18,166.45,162.55,166.08,210561,0
+ICUI.US,D,20240911,000000,164.93,171.63,164.195,170.42,283867,0
+ICUI.US,D,20240912,000000,172.15,177.71,165,174.18,373271,0
+ICUI.US,D,20240913,000000,175.35,180.885,174.6,179,340431,0
+ICUI.US,D,20240916,000000,179.13,181.34,178.065,179.51,295693,0
+ICUI.US,D,20240917,000000,179.69,181.87,176.115,176.29,254777,0
+ICUI.US,D,20240918,000000,175.75,179.905,175.31,176.22,234554,0
+ICUI.US,D,20240919,000000,181.35,181.64,177.35,181.27,246144,0
+ICUI.US,D,20240920,000000,180.42,180.42,176.14,176.74,1178427,0
+ICUI.US,D,20240923,000000,177.1,178.472,173.45,175.04,213892,0
+ICUI.US,D,20240924,000000,174.7,177.9,174.52,177.61,185374,0
+ICUI.US,D,20240925,000000,177.39,177.39,173.34,174.73,175713,0
+ICUI.US,D,20240926,000000,176.73,177.21,173.52,174.48,167045,0
+ICUI.US,D,20240927,000000,176.18,177.63,173.21,174.47,177791,0
+ICUI.US,D,20240930,000000,180.86,188.53,179.15,182.22,506698,0
+ICUI.US,D,20241001,000000,180.66,180.98,176.82,179.14,671267,0
+ICUI.US,D,20241002,000000,178.71,182.38,177.695,180.38,382277,0
+ICUI.US,D,20241003,000000,178.8,180.245,175.0409,176.92,143355,0
+ICUI.US,D,20241004,000000,178.88,181.76,176.87,179.2,268478,0
+ICUI.US,D,20241007,000000,177.73,179.42,174.7,177.2,397287,0
+ICUI.US,D,20241008,000000,178.32,180.96,177.54,178.17,283257,0
+ICUI.US,D,20241009,000000,179.99,182.71,179.5,182.15,218882,0
+ICUI.US,D,20241010,000000,180.01,180.71,175.9,177.03,204496,0
+ICUI.US,D,20241011,000000,177.12,180.63,177,178.72,124493,0
+ICUI.US,D,20241014,000000,177.82,181.26,177.31,180.3,132125,0
+ICUI.US,D,20241015,000000,180.73,184.2275,179.02,179.5,279239,0
+ICUI.US,D,20241016,000000,181.34,184.95,181.055,183.83,166184,0
+ICUI.US,D,20241017,000000,183.96,184.78,179.7,180.51,172787,0
+ICUI.US,D,20241018,000000,180.61,183.98,179.125,180.94,178457,0
+ICUI.US,D,20241021,000000,180.91,181.83,177.43,178.93,168150,0
+ICUI.US,D,20241022,000000,178.31,180.725,177.93,179.77,159280,0
+ICUI.US,D,20241023,000000,178.14,179.74,175,177.7,114057,0
+ICUI.US,D,20241024,000000,176.88,180.8011,175.23,175.48,170720,0
+ICUI.US,D,20241025,000000,177.08,178,173.93,175.56,138099,0
+ICUI.US,D,20241028,000000,178.31,178.838,173.02,173.64,213452,0
+ICUI.US,D,20241029,000000,171.83,175.91,171.575,175.07,134459,0
+ICUI.US,D,20241030,000000,174.11,178.315,172.32,175.44,82023,0
+ICUI.US,D,20241031,000000,174.61,175.21,170.65,170.73,190264,0
+ICUI.US,D,20241101,000000,172.06,174.18,170.03,170.82,269945,0
+ICUI.US,D,20241104,000000,171.59,173.675,170.99,172,230483,0
+ICUI.US,D,20241105,000000,171.11,173.69,170.78,173.39,157992,0
+ICUI.US,D,20241106,000000,182.79,184.57,175.56,179.01,266052,0
+ICUI.US,D,20241107,000000,179.34,182.69,177.63,178.55,194349,0
+ICUI.US,D,20241108,000000,179.35,179.655,176.44,176.79,258176,0
+ICUI.US,D,20241111,000000,179.05,180.185,176.39,178.27,266728,0
+ICUI.US,D,20241112,000000,177.28,181.53,176.65,178.01,267730,0
+ICUI.US,D,20241113,000000,193.3,196.2607,174.45,174.81,625970,0
+ICUI.US,D,20241114,000000,174.28,175.09,162.145,171.96,433965,0
+ICUI.US,D,20241115,000000,172.67,172.69,166.66,167.86,263388,0
+ICUI.US,D,20241118,000000,168.48,174.79,167.265,169.98,235850,0
+ICUI.US,D,20241119,000000,167.67,171.59,167.13,169.7,195053,0
+ICUI.US,D,20241120,000000,169.01,169.21,164.25,167.59,225130,0
+ICUI.US,D,20241121,000000,168.08,169.84,167.24,168.84,172045,0
+ICUI.US,D,20241122,000000,169.4,169.81,167.14,168.46,270094,0
+ICUI.US,D,20241125,000000,169.68,173.495,167.64,167.81,241514,0
+ICUI.US,D,20241126,000000,168.47,169.41,156.95,157.75,402515,0
+ICUI.US,D,20241127,000000,158.54,161.28,156.16,159.75,256194,0
+ICUI.US,D,20241129,000000,160.9,164.17,160.28,163.96,159148,0
+ICUI.US,D,20241202,000000,163.96,164.51,160.77,160.96,233974,0
+ICUI.US,D,20241203,000000,159.99,162.02,156.08,156.64,240364,0
+ICUI.US,D,20241204,000000,156.69,158.2,155.76,156.63,143256,0
+ICUI.US,D,20241205,000000,156.23,156.99,154.245,155.65,160969,0
+ICUI.US,D,20241206,000000,156.69,157.1705,155.04,155.74,163595,0
+ICUI.US,D,20241209,000000,156.78,161.49,156.78,161.31,221036,0
+ICUI.US,D,20241210,000000,161.65,161.8,157.9962,160.11,158610,0
+ICUI.US,D,20241211,000000,167.49,168.31,161.685,166.19,308489,0
+ICUI.US,D,20241212,000000,165.53,167.439,162.815,165.59,186980,0
+ICUI.US,D,20241213,000000,164.79,164.79,160.13,161.64,167092,0
+ICUI.US,D,20241216,000000,160.65,162.19,158.81,159.06,151546,0
+ICUI.US,D,20241217,000000,159,159.445,155.785,157.17,161141,0
+ICUI.US,D,20241218,000000,158.05,159.66,153.09,154.07,275999,0
+ICUI.US,D,20241219,000000,155.16,157.1921,151.64,153.2,272824,0
+ICUI.US,D,20241220,000000,152.25,157.94,152.25,156.82,788066,0
+ICUI.US,D,20241223,000000,155.42,155.75,152.3,154.7,120561,0
+ICUI.US,D,20241224,000000,155.1,157.11,153.45,156.89,86059,0
+ICUI.US,D,20241226,000000,156.12,157.24,155.63,156.46,212410,0
+ICUI.US,D,20241227,000000,155.37,156.76,152.265,154.46,133114,0
+ICUI.US,D,20241230,000000,153.58,154.86,151.05,154.2,153583,0
+ICUI.US,D,20241231,000000,155,156.8,154.31,155.17,141898,0
+ICUI.US,D,20250102,000000,155.48,159.63,154.77,157.98,245564,0
+ICUI.US,D,20250103,000000,158.87,162.375,155.905,160.21,156122,0
+ICUI.US,D,20250106,000000,160.83,165.3,160.83,164.86,189936,0
+ICUI.US,D,20250107,000000,165.73,167.49,160.44,162.15,152201,0
+ICUI.US,D,20250108,000000,160.5,162.01,157.2,160.99,209689,0
+ICUI.US,D,20250110,000000,157.94,158.545,153.47,154.35,207397,0
+ICUI.US,D,20250113,000000,152.58,158.9,151.92,158.15,169154,0
+ICUI.US,D,20250114,000000,159.58,161.665,157.58,161.08,130317,0
+ICUI.US,D,20250115,000000,164.56,166.88,161.326,166.62,176719,0
+ICUI.US,D,20250116,000000,165.96,168.5,162.48,166.07,215349,0
+ICUI.US,D,20250117,000000,167.62,167.62,160.725,163.87,219172,0
+ICUI.US,D,20250121,000000,164.89,167.02,164.1,166.87,187312,0
+ICUI.US,D,20250122,000000,166.02,167.71,163.675,167.01,205873,0
+ICUI.US,D,20250123,000000,165.93,167.28,162.335,167.12,222967,0
+ICUI.US,D,20250124,000000,166.34,172.46,164.98,172.3,188035,0
+ICUI.US,D,20250127,000000,171.58,175.51,170.985,172.28,214657,0
+ICUI.US,D,20250128,000000,171.23,171.42,167.13,169.87,144537,0
+ICUI.US,D,20250129,000000,169.05,170.405,166.725,168.3,141876,0
+ICUI.US,D,20250130,000000,170.13,173.85,164.43,165.91,391140,0
+ICUI.US,D,20250131,000000,165.67,169.585,163.19,164.36,406447,0
+ICUI.US,D,20250203,000000,160.22,166.41,155,158.69,324596,0
+ICUI.US,D,20250204,000000,157.11,162.66,157.11,160.99,161251,0
+ICUI.US,D,20250205,000000,161.16,163.665,160.16,161.51,117317,0
+ICUI.US,D,20250206,000000,161.34,163.12,157.485,158.39,165708,0
+ICUI.US,D,20250207,000000,158.16,159.795,155.6,156.65,134878,0
+ICUI.US,D,20250210,000000,157.27,160.935,156.25,159.78,206986,0
+ICUI.US,D,20250211,000000,160.49,160.49,155.63,157.81,124233,0
+ICUI.US,D,20250212,000000,155.25,157.45,155.25,156.94,166694,0
+ICUI.US,D,20250213,000000,157.73,158.55,155.625,158.33,93959,0
+ICUI.US,D,20250214,000000,158.69,160.715,158.185,160.16,113944,0
+ICUI.US,D,20250218,000000,159.8,164.3,159.69,163.44,134083,0
+ICUI.US,D,20250219,000000,161.65,165.17,161.545,164.13,276113,0
+ICUI.US,D,20250220,000000,164.23,164.23,162.18,163.15,134599,0
+ICUI.US,D,20250221,000000,163,164.35,155.895,157.26,159367,0
+ICUI.US,D,20250224,000000,158.38,162.11,156.55,160.41,193615,0
+ICUI.US,D,20250225,000000,159.48,160.025,148.56,153.82,337673,0
+ICUI.US,D,20250226,000000,152.89,158.29,152.49,154.27,254991,0
+ICUI.US,D,20250227,000000,153.23,154.54,149.2,149.75,388350,0
+ICUI.US,D,20250228,000000,142.56,153.48,138.33,146.33,487114,0
+ICUI.US,D,20250303,000000,147,152.54,141.05,141.56,374223,0
+ICUI.US,D,20250304,000000,140.7,143.1,135.77,140.95,348670,0
+ICUI.US,D,20250305,000000,140.14,145.58,138.55,143.57,294876,0
+ICUI.US,D,20250306,000000,141.88,145.32,140.09,142.22,289276,0
+ICUI.US,D,20250307,000000,141.76,145.26,139.375,141.97,245070,0
+ICUI.US,D,20250310,000000,139.58,145.91,126.95,130.05,530532,0
+ICUI.US,D,20250311,000000,128.52,141.56,128.52,138.99,414974,0
+ICUI.US,D,20250312,000000,144.19,145,139.86,141.59,416209,0
+ICUI.US,D,20250313,000000,141.43,142.055,137.6241,140.19,191815,0
+ICUI.US,D,20250314,000000,141.57,144.06,136.495,143.45,190275,0
+ICUI.US,D,20250317,000000,142.53,149.985,141.22,149.205,208710,0
+ICUI.US,D,20250318,000000,149.06,150.27,147.17,148.13,188241,0
+ICUI.US,D,20250319,000000,146.23,153.06,146.23,151.25,356665,0
+ICUI.US,D,20250320,000000,149.5,151.67,147.53,148.09,226303,0
+ICUI.US,D,20250321,000000,146.11,150.74,142.83,147.07,568808,0
+ICUI.US,D,20250324,000000,149.83,150.35,147.93385,149.82,160081,0
+ICUI.US,D,20250325,000000,149.96,152.06,147.99,149.88,238358,0
+ICUI.US,D,20250326,000000,148.93,150.92,147.74,148.71,250378,0
+ICUI.US,D,20250327,000000,148.94,148.94,143.92,144.28,172429,0
+ICUI.US,D,20250328,000000,143.03,144.49,138.46,140.16,224240,0
+ICUI.US,D,20250331,000000,141.39,142.79,135.42,138.86,327259,0
+ICUI.US,D,20250401,000000,141.87,141.87,135.52,137.8,327721,0
+ICUI.US,D,20250402,000000,135.22,144.59,135.22,140.38,414562,0
+ICUI.US,D,20250403,000000,133.01,148.035,132.26,141.57,549557,0
+ICUI.US,D,20250404,000000,136.62,144.09,135.1,139.32,598362,0
+ICUI.US,D,20250407,000000,130.11,145.79,130.11,142.25,437223,0
+ICUI.US,D,20250408,000000,147.54,147.54,132.74,133.97,443100,0
+ICUI.US,D,20250409,000000,131.59,152.42,131.2,151.04,433150,0
+ICUI.US,D,20250410,000000,147.59,147.59,134.685,138.43,422772,0
+ICUI.US,D,20250411,000000,139.15,144.41,135.545,142.65,318542,0
+ICUI.US,D,20250414,000000,144.95,145.82,138.63,140.54,305706,0
+ICUI.US,D,20250415,000000,140.48,142.38,137.72,139.64,148529,0
+ICUI.US,D,20250416,000000,138.09,140.42,136.61,139.14,232567,0
+ICUI.US,D,20250417,000000,138.07,141.37,137.49,138.67,206054,0
+ICUI.US,D,20250421,000000,137.06,137.56,133.99,136.72,178095,0
+ICUI.US,D,20250422,000000,139.12,139.12,126,130.68,515070,0
+ICUI.US,D,20250423,000000,134.33,139.11,132.1,132.28,305932,0
+ICUI.US,D,20250424,000000,133.68,138.175,133.245,137.16,338494,0
+ICUI.US,D,20250425,000000,138.09,138.09,134.79,135.66,164563,0
+ICUI.US,D,20250428,000000,136.09,140,134.43,135.9,297693,0
+ICUI.US,D,20250429,000000,135.43,139.79,133.58,137.27,192255,0
+ICUI.US,D,20250430,000000,136.07,136.815,132.39,136.59,221362,0
+ICUI.US,D,20250501,000000,139,140.59,134.41,136.97,352946,0
+ICUI.US,D,20250502,000000,140.39,142,137.46,141.64,174792,0
+ICUI.US,D,20250505,000000,140.12,140.12,135.85,136,192841,0
+ICUI.US,D,20250506,000000,136.98,137.9,132.895,134.32,297522,0
+ICUI.US,D,20250507,000000,135.2,136.02,131.73,134.5,222896,0
+ICUI.US,D,20250508,000000,136,144.92,135.12,142.87,482700,0
+ICUI.US,D,20250509,000000,135.345,147.565,134.53,138.3,622763,0
+ICUI.US,D,20250512,000000,145.24,148.49,143.13,144.34,366510,0
+ICUI.US,D,20250513,000000,144.17,145.755,140.99,143.59,224265,0
+ICUI.US,D,20250514,000000,142.3,143.67,135.49,135.93,261961,0
+ICUI.US,D,20250515,000000,135.28,141.23,134.715,140.54,340419,0
+ICUI.US,D,20250516,000000,140.25,142.53,139.55,141.38,265115,0
+ICUI.US,D,20250519,000000,139.98,140.475,135.86,138,254057,0
+ICUI.US,D,20250520,000000,137.59,138.275,134.755,134.92,218904,0
+ICUI.US,D,20250521,000000,133.5,133.78,129.53,130.75,217672,0
+ICUI.US,D,20250522,000000,130.85,132.9,129.055,130.73,219583,0
+ICUI.US,D,20250523,000000,128.73,130.43,128.54,128.99,149163,0
+ICUI.US,D,20250527,000000,131.55,132.2899,129.35,130.44,297270,0
+ICUI.US,D,20250528,000000,130.28,130.56,127.91,128.47,199387,0
+ICUI.US,D,20250529,000000,129.72,135.62,129.72,134.43,384196,0
+ICUI.US,D,20250530,000000,134.18,135.29,131.01,134.86,279898,0
+ICUI.US,D,20250602,000000,134.34,134.515,129.54,130.54,213368,0
+ICUI.US,D,20250603,000000,130.55,132.29,129.01,130.54,189792,0
+ICUI.US,D,20250604,000000,130.46,131.495,128.46,131.36,262024,0
+ICUI.US,D,20250605,000000,131.82,133.13,130.725,132.92,212811,0
+ICUI.US,D,20250606,000000,134.21,134.37,131.62,133.07,175828,0
+ICUI.US,D,20250609,000000,134.39,137.22,133.47,136.25,163599,0
+ICUI.US,D,20250610,000000,136.77,138.26,135.75,136.79,128818,0
+ICUI.US,D,20250611,000000,137.6,138.05,133.74,134.45,162957,0
+ICUI.US,D,20250612,000000,134.1,134.18,131.36,132.38,123188,0
+ICUI.US,D,20250613,000000,130.92,132.795,129.4,132.04,189137,0
+ICUI.US,D,20250616,000000,132.57,133.85,131.425,133.24,225074,0
+ICUI.US,D,20250617,000000,131.81,132.75,129.8,129.97,174838,0
+ICUI.US,D,20250618,000000,129.89,131.03,125.78,128.58,121804,0
+ICUI.US,D,20250620,000000,129.73,130.85,126.85,127.74,248995,0
+ICUI.US,D,20250623,000000,127.64,128.64,125.1,128.07,134916,0
+ICUI.US,D,20250624,000000,129.34,131.31,127.705,130.875,152831,0
+ICUI.US,D,20250625,000000,130.68,132.8,129.12,132.07,185672,0
+ICUI.US,D,20250626,000000,132.88,133.39,128.5,130.68,176925,0
+ICUI.US,D,20250627,000000,131.06,132.24,129.02,131.82,993495,0
+ICUI.US,D,20250630,000000,131.98,132.53,129.7,132.15,210804,0
+ICUI.US,D,20250701,000000,131.11,137.1,129.86,134.95,241614,0
+ICUI.US,D,20250702,000000,134.87,136.36,133.38,136.18,209097,0
+ICUI.US,D,20250703,000000,137.18,137.81,133.82,135.44,152204,0
+ICUI.US,D,20250707,000000,134,135.68,129.265,129.71,191611,0
+ICUI.US,D,20250708,000000,130.61,133.63,129.76,132.54,184139,0
+ICUI.US,D,20250709,000000,132.76,136.32,132.27,135.73,204465,0
+ICUI.US,D,20250710,000000,134.83,139.405,134.14,137.26,196277,0
+ICUI.US,D,20250711,000000,135.99,135.99,132.05,132.16,140620,0
+ICUI.US,D,20250714,000000,131.39,132.29,130.44,130.85,165661,0
+ICUI.US,D,20250715,000000,132.05,132.25,126.225,126.49,205328,0
+ICUI.US,D,20250716,000000,127.59,128.145,124.34,124.83,216259,0
+ICUI.US,D,20250717,000000,124.48,126.67,124.34,124.72,170199,0
+ICUI.US,D,20250718,000000,126.01,126.01,122.36,122.47,139373,0
+ICUI.US,D,20250721,000000,122.75,123.55,121.38,121.66,129672,0
+ICUI.US,D,20250722,000000,122.7,126.77,122.09,126.24,286924,0
+ICUI.US,D,20250723,000000,127.72,129.35,126.76,129.01,222063,0
+ICUI.US,D,20250724,000000,128.72,130.37,127.6,129.19,219979,0
+ICUI.US,D,20250725,000000,129.57,130.33,127.5327,129.9,109564,0
+ICUI.US,D,20250728,000000,129.6,130.2108,127.15,127.5,132219,0
+ICUI.US,D,20250729,000000,128.22,128.695,126.63,126.73,120168,0
+ICUI.US,D,20250730,000000,126.7,128.4425,124.393,125.47,146059,0
+ICUI.US,D,20250731,000000,125.72,134.035,125.72,128.41,433385,0
+ICUI.US,D,20250801,000000,127.51,128.22,124,127.4,242242,0
+ICUI.US,D,20250804,000000,127.63,131.21,127.63,130.06,173793,0
+ICUI.US,D,20250805,000000,130.04,132.535,128.495,129.02,330735,0
+ICUI.US,D,20250806,000000,128.81,129,125.07,126.89,239291,0
+ICUI.US,D,20250807,000000,128.86,130.57,125.58,129.91,435643,0
+ICUI.US,D,20250808,000000,124.71,124.71,109,112.85,1173302,0
+ICUI.US,D,20250811,000000,112.06,113.8,107,108.1,638125,0
+ICUI.US,D,20250812,000000,108.24,112.09,107.5,110.32,430489,0
+ICUI.US,D,20250813,000000,110.83,114.375,110.505,114.13,278921,0
+ICUI.US,D,20250814,000000,113.17,113.61,111.42,111.9,426662,0
+ICUI.US,D,20250815,000000,119,122.81,115.07,120.95,844607,0
+ICUI.US,D,20250818,000000,121.14,124.75,120.41,122.96,436590,0
+ICUI.US,D,20250819,000000,122.78,124.645,122.3656,123.76,396353,0
+ICUI.US,D,20250820,000000,123.76,125.02,121.6743,123.36,314492,0
+ICUI.US,D,20250821,000000,123.3,124.11,120.9501,121.75,225721,0
+ICUI.US,D,20250822,000000,122.95,128.99,121.83,128.18,275297,0
+ICUI.US,D,20250825,000000,127.99,128.05,124.92,125.81,197428,0
+ICUI.US,D,20250826,000000,126.1,126.82,124.2855,125.94,320420,0
+ICUI.US,D,20250827,000000,124.95,127.36,123.51,126.62,278994,0
+ICUI.US,D,20250828,000000,128.04,129.22,125.24,127.04,219664,0
+ICUI.US,D,20250829,000000,127.38,127.96,125.13,127.66,229495,0
+ICUI.US,D,20250902,000000,125.27,127.205,124.23,127.02,257793,0
+ICUI.US,D,20250903,000000,126.13,128.13,122.31,124.1,347363,0
+ICUI.US,D,20250904,000000,124.11,125.8,121.61,125.63,232813,0
+ICUI.US,D,20250905,000000,126.1,131.36,126.1,131.24,280702,0
+ICUI.US,D,20250908,000000,131.64,131.64,127.905,130.58,209344,0
+ICUI.US,D,20250909,000000,130,131.02,128.975,130.57,161621,0
+ICUI.US,D,20250910,000000,131.65,134.66,130.58,133.57,351287,0
+ICUI.US,D,20250911,000000,133.05,136.61,132.235,135.03,481873,0
+ICUI.US,D,20250912,000000,134.19,136.2,130.36,130.38,240362,0
+ICUI.US,D,20250915,000000,131.88,132.525,129.59,132.17,269086,0
+ICUI.US,D,20250916,000000,131.66,131.94,128.7,130.36,344109,0
+ICUI.US,D,20250917,000000,130.25,133.28,128.145,129.1,256366,0
+ICUI.US,D,20250918,000000,129.64,133.995,128,133.02,350997,0
+ICUI.US,D,20250919,000000,133.26,134.54,129.355,131.71,512498,0
+ICUI.US,D,20250922,000000,131.1,133.4,129.53,131.87,217747,0
+ICUI.US,D,20250923,000000,132.68,133.175,129.78,129.9,212461,0
+ICUI.US,D,20250924,000000,130.02,130.56,126.41,126.53,184713,0
+ICUI.US,D,20250925,000000,125.09,125.09,114.7,118.26,623237,0
+ICUI.US,D,20250926,000000,118.81,119.535,117.17,118.81,295225,0
+ICUI.US,D,20250929,000000,119.84,119.84,115.55,117.04,221528,0
+ICUI.US,D,20250930,000000,116.31,120.26,115.8,119.96,203138,0
+ICUI.US,D,20251001,000000,119.67,123.7,117.8,120.96,273733,0
+ICUI.US,D,20251002,000000,120.88,122.1,118.81,120.91,163845,0
+ICUI.US,D,20251003,000000,120.91,125,120.91,122.07,194739,0
+ICUI.US,D,20251006,000000,122.27,122.99,120.86,121.38,271321,0
+ICUI.US,D,20251007,000000,121.6,122.215,117.53,118.1,168294,0
+ICUI.US,D,20251008,000000,118.74,121.045,117.41,120.31,171554,0
+ICUI.US,D,20251009,000000,119.9,121.33,116.15,116.89,220521,0
+ICUI.US,D,20251010,000000,116.66,116.66,112.5,114.13,198038,0
+ICUI.US,D,20251013,000000,115.09,116.58,113.59,116.26,206722,0
+ICUI.US,D,20251014,000000,114.32,117.75,114.32,117.31,297213,0
+ICUI.US,D,20251015,000000,118.14,119.66,116.12,116.29,192694,0
+ICUI.US,D,20251016,000000,117.09,119.355,115.41,116.49,278865,0
+ICUI.US,D,20251017,000000,115.68,119.42,114.815,118.46,335728,0
+ICUI.US,D,20251020,000000,119.45,120.2734,116,117.34,280814,0
+ICUI.US,D,20251021,000000,117.41,121.8,116.982,121,160279,0
+ICUI.US,D,20251022,000000,121.59,123.7533,120.94,122.35,185889,0
+ICUI.US,D,20251023,000000,121.58,123.365,119.69,121.67,136452,0
+ICUI.US,D,20251024,000000,123.29,124.17,122.18,123.48,131691,0
+ICUI.US,D,20251027,000000,123.69,124.295,122.09,122.91,143634,0
+ICUI.US,D,20251028,000000,122.12,125,119.8,120.11,341600,0
+ICUI.US,D,20251029,000000,119.79,120.475,116.755,117.67,272145,0
+ICUI.US,D,20251030,000000,116.21,120.63,116.21,119.74,266433,0
+ICUI.US,D,20251031,000000,119.34,120.4339,115,120.09,229412,0
+ICUI.US,D,20251103,000000,120.37,123.9,116.585,122.86,327598,0
+ICUI.US,D,20251104,000000,122.53,127.19,119.57,125.66,402602,0
+ICUI.US,D,20251105,000000,126.17,129.18,124.7,127.38,342836,0
+ICUI.US,D,20251106,000000,128.44,130.93,125.12,129.67,429998,0
+ICUI.US,D,20251107,000000,145.6,149.48,136,140.16,838675,0
+ICUI.US,D,20251110,000000,139.64,144.71,137.91,139.23,331288,0
+ICUI.US,D,20251111,000000,140.26,144.275,138.94,143.22,244606,0
+ICUI.US,D,20251112,000000,143.22,144.85,138.48,139.15,378110,0
+ICUI.US,D,20251113,000000,138.03,141.4699,137.25,138.53,255090,0
+ICUI.US,D,20251114,000000,135.22,137.58,134.24,136.5,253642,0
+ICUI.US,D,20251117,000000,135.71,138.48,133.9,134.52,221342,0
+ICUI.US,D,20251118,000000,134.51,136.14,132.16,134.03,182697,0
+ICUI.US,D,20251119,000000,133.83,134.7175,132.29,132.57,170184,0
+ICUI.US,D,20251120,000000,134.69,135.375,131.985,134.33,307448,0
+ICUI.US,D,20251121,000000,134.72,144.51,134.71,142.34,381985,0
+ICUI.US,D,20251124,000000,142.08,150.385,137.325,148.54,399469,0
+ICUI.US,D,20251125,000000,149.06,153.63,147.09,151.9,303114,0
+ICUI.US,D,20251126,000000,150.45,152.15,149,149.14,245641,0
+ICUI.US,D,20251128,000000,149.14,149.69,147.37,148.44,103761,0
+ICUI.US,D,20251201,000000,147.23,150.38,145.94,146.22,190786,0
+ICUI.US,D,20251202,000000,147.49,148.13,143.41,146.66,205946,0
+ICUI.US,D,20251203,000000,147.37,148.12,143.59,144.04,193589,0
+ICUI.US,D,20251204,000000,144.96,144.96,141.39,142.35,305020,0
+ICUI.US,D,20251205,000000,143.19,144.825,140.03,142.51,192429,0
+ICUI.US,D,20251208,000000,142.51,145.19,142.51,143.77,239283,0
+ICUI.US,D,20251209,000000,144.13,145.98,141.1,142.48,178589,0
+ICUI.US,D,20251210,000000,142.98,147.92,142.98,147.59,279016,0
+ICUI.US,D,20251211,000000,148,148.945,145.69,147.22,184623,0
+ICUI.US,D,20251212,000000,147.22,148.64,145.94,148.43,230182,0
+ICUI.US,D,20251215,000000,148.5,150,147.32,148.03,180779,0
+ICUI.US,D,20251216,000000,147.38,150,145.32,147.07,308650,0
+ICUI.US,D,20251217,000000,146.4,149.0312,145.345,146.37,192210,0
+ICUI.US,D,20251218,000000,147.64,147.64,145.15,146.17,208443,0
+ICUI.US,D,20251219,000000,145.36,147.92,141.39,145.15,592768,0
+ICUI.US,D,20251222,000000,145.3,149.18,144.61,148.33,220161,0
+ICUI.US,D,20251223,000000,147.04,148.46,146.06,147.5,157007,0
+ICUI.US,D,20251224,000000,148.23,148.55,146.24,146.98,94157,0
+ICUI.US,D,20251226,000000,147.18,148.19,146.11,147.87,82850,0
+ICUI.US,D,20251229,000000,147.97,149,146.54,147.23,104795,0
+ICUI.US,D,20251230,000000,147.09,147.185,144.61,144.63,144261,0
+ICUI.US,D,20251231,000000,144.97,145.555,139.68,142.67,199382,0
+ICUI.US,D,20260102,000000,142.67,142.67,137.82,138.53,219389,0
+ICUI.US,D,20260105,000000,137.43,147.19,137.43,144.12,220016,0
+ICUI.US,D,20260106,000000,143.33,151.055,142.29,150.78,255823,0
+ICUI.US,D,20260107,000000,151.01,152.49,149.84,150.32,155764,0
+ICUI.US,D,20260108,000000,148.82,154.48,147.49,151.65,248383,0
+ICUI.US,D,20260109,000000,151.28,153.11,149.05,152.99,168516,0
+ICUI.US,D,20260112,000000,152.39,152.965,149.84,151.19,186503,0
+ICUI.US,D,20260113,000000,151.59,151.68,147.15,148.28,331195,0
+ICUI.US,D,20260114,000000,148.09,151,146.33,148.52,204354,0
+ICUI.US,D,20260115,000000,148.6,155.65,147.205,155.12,246479,0
+ICUI.US,D,20260116,000000,154.47,157.91,153.4865,156.17,310575,0
+ICUI.US,D,20260120,000000,154.25,156.34,152.92,153.23,343330,0
+ICUI.US,D,20260121,000000,154.44,156.16,152.38,155.13,231188,0
+ICUI.US,D,20260122,000000,155.82,160.29,155.82,158.54,284233,0
+ICUI.US,D,20260123,000000,157.28,157.28,150.8,152.67,230047,0
+ICUI.US,D,20260126,000000,152.31,155.76,151.67,152.86,267498,0
+ICUI.US,D,20260127,000000,152.04,153.91,148.47,149.27,221170,0
+ICUI.US,D,20260128,000000,149.41,150.81,148.365,149.28,139488,0
+ICUI.US,D,20260129,000000,149.32,152.995,146.85,150.03,254794,0
+ICUI.US,D,20260130,000000,148.83,153.1673,148.4,149.9,299655,0
+ICUI.US,D,20260202,000000,150.32,152.03,149.87,151.45,224085,0
+ICUI.US,D,20260203,000000,151.5,155.6,149.03,150.69,162285,0
+ICUI.US,D,20260204,000000,151.93,155.58,149.84,149.98,359635,0
+ICUI.US,D,20260205,000000,151.14,152.6,148.71,149.64,220146,0
+ICUI.US,D,20260206,000000,151.01,154.79,149.05,154.16,223281,0
+ICUI.US,D,20260209,000000,153.93,154.13,150.68,151.86,242428,0
+ICUI.US,D,20260210,000000,153.15,155.9,152.42,153.22,331426,0
+ICUI.US,D,20260211,000000,154.06,154.06,145.125,147.73,339121,0
+ICUI.US,D,20260212,000000,149.34,151,140.66,142.02,391983,0
+ICUI.US,D,20260213,000000,142.48,146.995,142.48,144.9,163686,0
+ICUI.US,D,20260217,000000,144.91,150.22,144.91,148.29,297661,0
+ICUI.US,D,20260218,000000,147.82,154.24,147.82,151.6,345274,0
diff --git a/daily/us/nasdaq stocks/1/iii.us.txt b/daily/us/nasdaq stocks/1/iii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1748e79dfddbbb364219d2039aa74afe363d1eab
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iii.us.txt	
@@ -0,0 +1,4775 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+III.US,D,20070212,000000,6.82392,6.96312,6.82392,6.85174,802330.76180411,0
+III.US,D,20070213,000000,6.97253,6.97253,6.9262,6.9262,558047.58503808,0
+III.US,D,20070214,000000,6.9352,6.9352,6.87035,6.87035,35651.6592707,0
+III.US,D,20070215,000000,6.87035,6.87035,6.87035,6.87035,7862.0248440398,0
+III.US,D,20070216,000000,6.87966,6.87966,6.87966,6.87966,754.35424042397,0
+III.US,D,20070220,000000,6.88886,6.88886,6.87035,6.88886,4846.6494364452,0
+III.US,D,20070221,000000,6.89817,6.89817,6.89817,6.89817,6462.5395076105,0
+III.US,D,20070222,000000,6.90739,6.90739,6.85174,6.87035,15079.939369125,0
+III.US,D,20070223,000000,6.90739,6.90739,6.86094,6.87035,29190.14054014,0
+III.US,D,20070226,000000,6.87035,6.88886,6.83322,6.87035,132590.77266191,0
+III.US,D,20070228,000000,6.86094,6.86094,6.86094,6.86094,107.18159031734,0
+III.US,D,20070301,000000,6.86094,6.88886,6.81461,6.81461,538.97028273864,0
+III.US,D,20070302,000000,6.78679,6.7961,6.74045,6.74045,12494.31109985,0
+III.US,D,20070305,000000,6.82392,6.82392,6.7961,6.80531,31234.756972575,0
+III.US,D,20070306,000000,6.85174,6.87966,6.85174,6.87966,75720.220839526,0
+III.US,D,20070307,000000,6.86094,6.88886,6.80531,6.88886,121604.14926585,0
+III.US,D,20070308,000000,6.87035,6.88886,6.86094,6.87035,502144.7298597,0
+III.US,D,20070309,000000,6.87035,6.9167,6.87035,6.9167,5062.0333941305,0
+III.US,D,20070312,000000,6.9167,6.9167,6.88886,6.88886,17234.799723029,0
+III.US,D,20070313,000000,6.88886,6.88886,6.88886,6.88886,53854.155637737,0
+III.US,D,20070314,000000,6.87035,6.9167,6.82392,6.88886,202494.60586688,0
+III.US,D,20070315,000000,6.9167,6.9167,6.87966,6.87966,6031.7715922398,0
+III.US,D,20070316,000000,6.90739,6.90739,6.88886,6.89817,1939.4763962186,0
+III.US,D,20070319,000000,6.90739,6.90739,6.87035,6.88886,73134.59257025,0
+III.US,D,20070320,000000,6.88886,6.90739,6.87035,6.87035,163825.52963448,0
+III.US,D,20070321,000000,6.9167,6.9167,6.87035,6.9167,51269.548145513,0
+III.US,D,20070322,000000,6.9167,6.95382,6.88886,6.9167,59779.76641671,0
+III.US,D,20070323,000000,6.9167,6.95382,6.87035,6.94472,38775.237045662,0
+III.US,D,20070326,000000,6.9167,6.9167,6.9167,6.9167,969.73819810929,0
+III.US,D,20070327,000000,6.88886,6.90739,6.87966,6.87966,71519.723276137,0
+III.US,D,20070328,000000,6.9167,6.9167,6.9167,6.9167,5493.8220865518,0
+III.US,D,20070329,000000,6.87966,7.07461,6.85174,7.00035,296093.73674839,0
+III.US,D,20070330,000000,7.00035,7.05599,6.89817,6.9262,908642.65007431,0
+III.US,D,20070402,000000,6.9352,6.98164,6.87035,6.94472,193232.07490936,0
+III.US,D,20070403,000000,6.89817,6.9167,6.89817,6.9167,63011.546559041,0
+III.US,D,20070404,000000,6.9167,6.9167,6.87035,6.87035,128822.06379094,0
+III.US,D,20070405,000000,6.87966,6.89817,6.86094,6.89817,79382.768897227,0
+III.US,D,20070409,000000,6.88886,7.00956,6.87966,6.88886,90045.805968226,0
+III.US,D,20070410,000000,6.87966,6.97253,6.87966,6.9167,334008.45874036,0
+III.US,D,20070411,000000,6.9262,6.96312,6.90739,6.9262,687406.57755765,0
+III.US,D,20070412,000000,6.90739,6.96312,6.87966,6.96312,161458.34765404,0
+III.US,D,20070413,000000,6.95382,6.95382,6.87035,6.9167,177507.00444423,0
+III.US,D,20070416,000000,6.95382,6.96312,6.90739,6.9167,41036.258212833,0
+III.US,D,20070417,000000,6.90739,6.96312,6.89817,6.94472,57624.906062806,0
+III.US,D,20070418,000000,6.9167,6.9262,6.88886,6.88886,39529.591286087,0
+III.US,D,20070419,000000,6.87966,6.9167,6.87966,6.90739,58379.26030323,0
+III.US,D,20070420,000000,6.90739,7.00956,6.87966,6.94472,102324.73311039,0
+III.US,D,20070423,000000,6.9352,6.9352,6.87035,6.87966,13464.04929796,0
+III.US,D,20070424,000000,6.87035,6.94472,6.87035,6.9352,38130.105949658,0
+III.US,D,20070425,000000,7.05599,7.14887,7.02797,7.13025,565154.23486464,0
+III.US,D,20070426,000000,7.08382,7.10243,7.03747,7.09313,364707.30776135,0
+III.US,D,20070427,000000,7.08382,7.10243,7.05599,7.06531,256996.95493177,0
+III.US,D,20070430,000000,7.06531,7.08382,7.00956,7.08382,133560.51086002,0
+III.US,D,20070501,000000,7.08382,7.09313,7.00956,7.09313,47498.797720444,0
+III.US,D,20070502,000000,7.07461,7.14887,7.00956,7.04669,332071.02389824,0
+III.US,D,20070503,000000,7.03747,7.05599,7.00956,7.02797,61395.656487875,0
+III.US,D,20070504,000000,7.04669,7.05599,7.00035,7.04669,110510.34427948,0
+III.US,D,20070507,000000,7.01897,7.01897,6.99105,7.00956,58379.26030323,0
+III.US,D,20070508,000000,7.00035,7.00956,6.96312,6.98164,65919.740376318,0
+III.US,D,20070509,000000,6.97253,7.02797,6.96312,6.97253,43513.68411474,0
+III.US,D,20070510,000000,6.96312,7.02797,6.96312,6.97253,98877.569010375,0
+III.US,D,20070511,000000,7.00956,7.03747,6.98164,6.99105,42975.734609051,0
+III.US,D,20070514,000000,6.98164,7.00035,6.97253,6.99105,110079.57636412,0
+III.US,D,20070515,000000,6.97253,7.00035,6.96312,6.99105,86168.89472989,0
+III.US,D,20070516,000000,7.00035,7.02797,6.96312,7.02797,121388.76530817,0
+III.US,D,20070517,000000,7.01897,7.02797,6.99105,7.00956,163502.96408648,0
+III.US,D,20070518,000000,7.00956,7.04669,6.97253,7.01897,411775.33756643,0
+III.US,D,20070521,000000,7.00035,7.04669,7.00035,7.00956,20295.089320852,0
+III.US,D,20070522,000000,7.00035,7.11174,7.00035,7.10243,74535.098683731,0
+III.US,D,20070523,000000,7.13956,7.29748,7.05599,7.11174,78952.000981856,0
+III.US,D,20070524,000000,7.10243,7.21382,7.00035,7.01897,43299.320934105,0
+III.US,D,20070525,000000,7.05599,7.16738,7.04669,7.14887,34681.92107259,0
+III.US,D,20070529,000000,7.17669,7.1952,7.10243,7.13025,17125.57657861,0
+III.US,D,20070530,000000,7.10243,7.16738,7.06531,7.13956,20679.922268944,0
+III.US,D,20070531,000000,7.1952,7.1952,7.05599,7.14887,23373.752905586,0
+III.US,D,20070601,000000,7.15807,7.2046,7.05599,7.05599,19926.58880557,0
+III.US,D,20070604,000000,7.05599,7.14887,7.00956,7.11174,19279.416155464,0
+III.US,D,20070605,000000,7.06531,7.07461,7.00956,7.04669,38990.621003348,0
+III.US,D,20070606,000000,7.01897,7.17669,7.00956,7.12095,73997.149178042,0
+III.US,D,20070607,000000,7.07461,7.07461,6.99105,7.00035,39206.004961033,0
+III.US,D,20070608,000000,6.99105,7.04669,6.97253,7.02797,51808.518428252,0
+III.US,D,20070611,000000,7.00035,7.08382,7.00035,7.00035,18417.880324722,0
+III.US,D,20070612,000000,6.99105,7.05599,6.96312,7.00035,185046.46374026,0
+III.US,D,20070613,000000,7.00035,7.14887,7.00035,7.06531,28759.37262477,0
+III.US,D,20070614,000000,7.10243,7.14887,6.99105,7.00956,129791.80198905,0
+III.US,D,20070615,000000,7.12095,7.12095,7.00956,7.06531,252257.48708564,0
+III.US,D,20070618,000000,7.00956,7.05599,7.00956,7.02797,23479.913718853,0
+III.US,D,20070619,000000,7.00956,7.05599,7.00035,7.05599,63440.27292031,0
+III.US,D,20070620,000000,7.06531,7.06531,6.96312,7.00035,364707.30776135,0
+III.US,D,20070621,000000,7.00956,7.05599,7.00035,7.05599,44592.645457268,0
+III.US,D,20070622,000000,7.06531,7.706,7.01897,7.706,826029.1218118,0
+III.US,D,20070625,000000,7.56659,7.57599,7.05599,7.10243,338317.15867112,0
+III.US,D,20070626,000000,7.13025,7.16738,7.07461,7.15807,78952.000981856,0
+III.US,D,20070627,000000,7.11174,7.2046,7.11174,7.2046,31989.111212999,0
+III.US,D,20070628,000000,7.2046,7.23233,7.14887,7.17669,66564.871472323,0
+III.US,D,20070629,000000,7.186,7.1952,7.06531,7.10243,49007.506201292,0
+III.US,D,20070702,000000,7.14887,7.186,7.10243,7.16738,20033.770395887,0
+III.US,D,20070703,000000,7.1952,7.1952,7.12095,7.16738,5384.5989421332,0
+III.US,D,20070705,000000,7.15807,7.1952,7.10243,7.11174,17125.57657861,0
+III.US,D,20070706,000000,7.12095,7.13025,7.06531,7.08382,8077.4088017251,0
+III.US,D,20070709,000000,7.08382,7.16738,7.02797,7.05599,40607.531851564,0
+III.US,D,20070710,000000,7.01897,7.10243,7.00956,7.01897,68072.559176121,0
+III.US,D,20070711,000000,7.00956,7.09313,7.00956,7.04669,31666.545664996,0
+III.US,D,20070712,000000,7.08382,7.186,7.01897,7.186,23264.529761167,0
+III.US,D,20070713,000000,7.16738,7.16738,7.07461,7.07461,6462.5395076105,0
+III.US,D,20070716,000000,7.06531,7.13956,7.03747,7.07461,36083.447963122,0
+III.US,D,20070717,000000,7.09313,7.16738,7.06531,7.06531,18741.466649775,0
+III.US,D,20070718,000000,7.05599,7.10243,7.03747,7.10243,40392.147893879,0
+III.US,D,20070719,000000,7.12095,7.12095,7.03747,7.05599,96292.961518151,0
+III.US,D,20070720,000000,7.03747,7.09313,7.01897,7.07461,116650.31823909,0
+III.US,D,20070723,000000,7.08382,7.09313,7.01897,7.02797,14541.989863436,0
+III.US,D,20070724,000000,7.01897,7.10243,7.00956,7.02797,85628.903670101,0
+III.US,D,20070725,000000,7.05599,7.08382,7.01897,7.04669,32743.465453423,0
+III.US,D,20070726,000000,7.01897,7.09313,7.00956,7.02797,95755.012012463,0
+III.US,D,20070727,000000,7.02797,7.10243,7.02797,7.02797,115681.60081803,0
+III.US,D,20070730,000000,7.02797,7.06531,7.01897,7.02797,127420.53690041,0
+III.US,D,20070731,000000,7.08382,7.10243,7.02797,7.08382,60209.51355503,0
+III.US,D,20070801,000000,7.06531,7.09313,7.02797,7.08382,65165.386135894,0
+III.US,D,20070802,000000,7.11174,7.13025,7.02797,7.03747,13140.462972906,0
+III.US,D,20070803,000000,7.02797,7.08382,7.02797,7.05599,66887.437020325,0
+III.US,D,20070806,000000,7.03747,7.08382,7.02797,7.03747,81536.60847408,0
+III.US,D,20070807,000000,7.03747,7.13956,7.03747,7.08382,35975.245595753,0
+III.US,D,20070808,000000,7.13956,7.26026,7.06531,7.22313,76258.170345213,0
+III.US,D,20070809,000000,7.17669,7.24164,7.10243,7.11174,45022.392595587,0
+III.US,D,20070810,000000,7.08382,7.15807,7.02797,7.05599,133128.72216759,0
+III.US,D,20070813,000000,7.10243,7.13025,7.04669,7.06531,55040.298570582,0
+III.US,D,20070814,000000,7.04669,7.12095,6.96312,6.96312,91015.544166335,0
+III.US,D,20070815,000000,7.00956,7.15807,7.00956,7.00956,48684.940653289,0
+III.US,D,20070816,000000,7.05599,7.21382,6.97253,7.13025,146377.38750787,0
+III.US,D,20070817,000000,7.14887,7.33451,7.06531,7.11174,139160.49375984,0
+III.US,D,20070820,000000,7.13025,7.13956,7.03747,7.07461,38560.873865028,0
+III.US,D,20070821,000000,7.05599,7.10243,7.05599,7.05599,22834.782622847,0
+III.US,D,20070822,000000,7.12095,7.13956,7.05599,7.07461,11309.188944056,0
+III.US,D,20070823,000000,7.12095,7.13025,7.02797,7.09313,13248.665340275,0
+III.US,D,20070824,000000,7.11174,7.17669,7.00035,7.14887,16156.859157551,0
+III.US,D,20070827,000000,7.11174,7.11174,7.02797,7.04669,6570.7418749784,0
+III.US,D,20070828,000000,7.03747,7.09313,7.00956,7.05599,128390.27509852,0
+III.US,D,20070829,000000,7.08382,7.13956,7.02797,7.13956,16264.040747869,0
+III.US,D,20070830,000000,7.10243,7.13956,7.03747,7.10243,14648.150676704,0
+III.US,D,20070831,000000,7.12095,7.12095,7.00956,7.03747,18527.103469141,0
+III.US,D,20070904,000000,7.02797,7.10243,6.96312,7.05599,11740.977636477,0
+III.US,D,20070905,000000,7.00956,7.08382,7.00956,7.01897,27896.816016978,0
+III.US,D,20070906,000000,7.05599,7.13956,7.00956,7.13956,25095.803790018,0
+III.US,D,20070907,000000,7.09313,7.12095,7.01897,7.12095,65165.386135894,0
+III.US,D,20070910,000000,7.13025,7.13025,7.02797,7.05599,41252.662947569,0
+III.US,D,20070911,000000,7.08382,7.13956,7.00956,7.13956,24342.470326645,0
+III.US,D,20070912,000000,7.13025,7.13025,7.03747,7.07461,12494.31109985,0
+III.US,D,20070913,000000,7.09313,7.12095,7.03747,7.04669,45561.362878327,0
+III.US,D,20070914,000000,7.04669,7.08382,7.02797,7.07461,16372.243115237,0
+III.US,D,20070917,000000,7.06531,7.06531,7.02797,7.02797,64518.213485787,0
+III.US,D,20070918,000000,7.05599,7.26956,7.02797,7.22313,133991.27877538,0
+III.US,D,20070919,000000,7.22313,7.22313,7.14887,7.14887,118373.38990057,0
+III.US,D,20070920,000000,7.13025,7.14887,7.01897,7.04669,3040008.7993806,0
+III.US,D,20070921,000000,7.05599,7.21382,7.02797,7.06531,519700.05357663,0
+III.US,D,20070924,000000,7.02797,7.07461,7.00956,7.00956,924475.92290681,0
+III.US,D,20070925,000000,7.00956,7.24164,7.00956,7.2046,83583.266460616,0
+III.US,D,20070926,000000,7.24164,7.27887,7.186,7.26956,71196.136951083,0
+III.US,D,20070927,000000,7.28798,7.316,7.2046,7.27887,199264.86727865,0
+III.US,D,20070928,000000,7.27887,7.28798,7.05599,7.10243,106202.66512577,0
+III.US,D,20071001,000000,7.07461,7.33451,7.06531,7.29748,7397956.118946,0
+III.US,D,20071002,000000,7.316,7.33451,7.28798,7.30659,7840430.3055335,0
+III.US,D,20071003,000000,7.25105,7.30659,7.01897,7.1952,772173.94539701,0
+III.US,D,20071004,000000,7.1952,7.24164,6.87966,7.00035,81536.60847408,0
+III.US,D,20071005,000000,7.10243,7.13956,7.00956,7.09313,172228.56631536,0
+III.US,D,20071008,000000,7.07461,7.10243,7.00956,7.02797,29512.706088143,0
+III.US,D,20071009,000000,7.02797,7.26956,7.00035,7.24164,92737.595050768,0
+III.US,D,20071010,000000,7.1952,7.21382,7.03747,7.11174,188599.78865355,0
+III.US,D,20071011,000000,7.13025,7.22313,7.06531,7.13956,206910.48738795,0
+III.US,D,20071012,000000,7.13956,7.15807,7.05599,7.11174,136360.50230993,0
+III.US,D,20071015,000000,7.11174,7.13956,7.05599,7.13025,92092.463954762,0
+III.US,D,20071016,000000,7.13025,7.13025,7.03747,7.05599,52347.48871099,0
+III.US,D,20071017,000000,7.00956,7.10243,6.99105,7.06531,121927.73559091,0
+III.US,D,20071018,000000,7.03747,7.09313,7.00956,7.06531,128283.0935082,0
+III.US,D,20071019,000000,7.05599,7.09313,6.9352,6.97253,116650.31823909,0
+III.US,D,20071022,000000,6.94472,7.06531,6.94472,7.01897,49654.678851399,0
+III.US,D,20071023,000000,7.05599,7.05599,6.88886,7.00956,35651.6592707,0
+III.US,D,20071024,000000,6.96312,7.08382,6.73104,7.06531,91015.544166335,0
+III.US,D,20071025,000000,7.09313,7.24164,6.97253,7.08382,133128.72216759,0
+III.US,D,20071026,000000,7.05599,7.1952,6.99105,7.10243,182676.21942868,0
+III.US,D,20071029,000000,7.10243,7.10243,7.00035,7.03747,61610.01966851,0
+III.US,D,20071030,000000,7.01897,7.05599,6.83322,7.05599,94893.476181722,0
+III.US,D,20071031,000000,7.00956,7.02797,6.94472,7.00035,84444.802291357,0
+III.US,D,20071101,000000,6.96312,7.04669,6.90739,6.9167,263243.08970465,0
+III.US,D,20071102,000000,6.94472,6.97253,6.87035,6.9352,105555.49247567,0
+III.US,D,20071105,000000,6.96312,7.03747,6.88886,6.9167,398527.6930032,0
+III.US,D,20071106,000000,6.88886,6.96312,6.87966,6.9167,163180.39853848,0
+III.US,D,20071107,000000,6.88886,6.9262,6.87966,6.90739,129576.41803137,0
+III.US,D,20071108,000000,6.98164,6.99105,6.75897,6.99105,129897.96280232,0
+III.US,D,20071109,000000,6.94472,7.03747,6.69392,7.03747,309128.03890803,0
+III.US,D,20071112,000000,7.02797,7.02797,6.94472,6.98164,78735.59624712,0
+III.US,D,20071113,000000,7.00956,7.00956,6.34115,6.52679,706470.60975543,0
+III.US,D,20071114,000000,6.5454,6.63818,6.50808,6.59174,539843.04711694,0
+III.US,D,20071115,000000,6.5454,6.60096,6.47115,6.536,237716.51799926,0
+III.US,D,20071116,000000,6.5454,6.72174,6.5454,6.68471,197001.80455738,0
+III.US,D,20071119,000000,6.68471,6.75897,6.59174,6.66609,247518.01923952,0
+III.US,D,20071120,000000,6.66609,6.73104,6.49888,6.60096,248163.15033552,0
+III.US,D,20071121,000000,6.63818,6.68471,6.4061,6.51748,309220.92961964,0
+III.US,D,20071123,000000,6.55451,6.58244,6.46165,6.51748,124512.34308313,0
+III.US,D,20071126,000000,6.48966,6.536,6.41531,6.45254,85414.540489466,0
+III.US,D,20071127,000000,6.47115,6.536,6.37818,6.43403,149710.22457822,0
+III.US,D,20071128,000000,6.51748,6.52679,6.35976,6.36887,227376.04647627,0
+III.US,D,20071129,000000,6.36887,6.37818,6.08115,6.22967,284679.40776812,0
+III.US,D,20071130,000000,6.27601,6.35976,6.22035,6.24817,92111.858718725,0
+III.US,D,20071203,000000,6.24817,6.29472,6.03472,6.03472,96508.345475837,0
+III.US,D,20071204,000000,5.98829,6.02541,5.80264,5.80264,390126.69787642,0
+III.US,D,20071205,000000,5.84897,5.86759,5.63551,5.70046,150147.11715588,0
+III.US,D,20071206,000000,5.70046,5.79324,5.6262,5.70986,61180.27253019,0
+III.US,D,20071207,000000,5.70046,5.70986,5.56125,5.70986,103078.06657376,0
+III.US,D,20071210,000000,5.69126,5.79324,5.52413,5.7562,92737.595050768,0
+III.US,D,20071211,000000,5.80264,5.99749,5.70986,5.89541,396589.23738403,0
+III.US,D,20071212,000000,6.03472,6.03472,5.85829,5.96047,121109.0723963,0
+III.US,D,20071213,000000,5.94184,6.1461,5.93263,6.03472,122357.48272923,0
+III.US,D,20071214,000000,5.96977,7.14887,5.96977,6.22967,393033.87091664,0
+III.US,D,20071217,000000,6.17402,6.29472,6.12759,6.18313,273044.5909449,0
+III.US,D,20071218,000000,6.22967,6.25749,6.03472,6.18313,115787.7616313,0
+III.US,D,20071219,000000,6.17402,6.21115,6.08115,6.17402,171690.61680967,0
+III.US,D,20071220,000000,6.24817,6.24817,6.0069,6.07174,106308.82593904,0
+III.US,D,20071221,000000,6.22035,6.29472,6.03472,6.29472,318352.80111467,0
+III.US,D,20071224,000000,6.31323,6.45254,6.25749,6.28541,197110.00692475,0
+III.US,D,20071226,000000,6.22035,6.39679,6.20175,6.31323,285680.7900548,0
+III.US,D,20071227,000000,6.26689,6.4061,6.12759,6.21115,134809.94197,0
+III.US,D,20071228,000000,6.30393,6.39679,6.20175,6.22035,197217.18851506,0
+III.US,D,20071231,000000,6.09976,6.45254,5.57046,6.35976,1006551.5016636,0
+III.US,D,20080102,000000,6.12759,6.17402,5.83987,5.94184,319683.89438871,0
+III.US,D,20080103,000000,5.94184,5.96977,5.70986,5.83046,159735.27599256,0
+III.US,D,20080104,000000,5.89541,5.99749,5.73769,5.80264,108863.8308968,0
+III.US,D,20080107,000000,5.89541,5.92323,5.7562,5.89541,86384.278687575,0
+III.US,D,20080108,000000,5.91412,5.91412,5.70986,5.7562,52133.125530356,0
+III.US,D,20080109,000000,5.72828,5.74689,5.6169,5.71898,137976.39238109,0
+III.US,D,20080110,000000,5.66334,5.81185,5.64482,5.74689,569248.57161476,0
+III.US,D,20080111,000000,5.79324,5.79324,5.49621,5.51473,202709.98982456,0
+III.US,D,20080114,000000,5.56125,5.56125,5.38492,5.41274,126774.38502736,0
+III.US,D,20080115,000000,5.3663,5.47769,5.33838,5.38492,84228.397556622,0
+III.US,D,20080116,000000,5.33838,5.49621,5.29194,5.46829,288554.27745235,0
+III.US,D,20080117,000000,5.49621,5.49621,5.33838,5.43135,60963.867795454,0
+III.US,D,20080118,000000,5.50561,5.50561,5.3477,5.3663,163502.96408648,0
+III.US,D,20080122,000000,5.37551,5.47769,5.25482,5.31056,79274.566529858,0
+III.US,D,20080123,000000,5.24562,5.47769,5.15284,5.33838,130006.16516968,0
+III.US,D,20080124,000000,5.37551,5.38492,5.19918,5.28274,52133.125530356,0
+III.US,D,20080125,000000,5.37551,5.38492,5.04136,5.20839,97587.306818364,0
+III.US,D,20080128,000000,5.19918,5.30135,5.19918,5.26412,302663.45784631,0
+III.US,D,20080129,000000,5.26412,5.33838,5.19918,5.28274,81536.60847408,0
+III.US,D,20080130,000000,5.43135,5.487,5.17135,5.20839,53099.801397313,0
+III.US,D,20080131,000000,5.12492,5.42185,5.12492,5.37551,61286.433343457,0
+III.US,D,20080201,000000,5.39413,5.69126,5.37551,5.6262,54581.969674844,0
+III.US,D,20080204,000000,5.6169,5.7562,5.3477,5.70986,79247.005549492,0
+III.US,D,20080205,000000,5.57046,5.7562,5.57046,5.65413,136468.70467729,0
+III.US,D,20080206,000000,5.70986,5.7562,5.15284,5.55195,63811.835766743,0
+III.US,D,20080207,000000,5.50561,5.68185,5.50561,5.60768,30078.216574198,0
+III.US,D,20080208,000000,5.57046,5.68185,5.49621,5.55195,30937.710850838,0
+III.US,D,20080211,000000,5.54264,5.59838,5.31996,5.52413,67144.672837087,0
+III.US,D,20080212,000000,5.56125,5.56125,5.37551,5.46829,45901.28163619,0
+III.US,D,20080213,000000,5.52413,5.52413,5.42185,5.47769,31652.254786287,0
+III.US,D,20080214,000000,5.47769,5.57046,5.32908,5.33838,68067.455290867,0
+III.US,D,20080215,000000,5.31056,5.46829,5.16185,5.3663,51638.048660795,0
+III.US,D,20080219,000000,5.44987,5.55195,5.03205,5.17135,35928.289851424,0
+III.US,D,20080220,000000,5.14334,5.29194,5.12492,5.25482,43568.806075475,0
+III.US,D,20080221,000000,5.30135,5.49621,5.12492,5.17135,52069.837353216,0
+III.US,D,20080222,000000,5.18057,5.19918,5.06907,5.15284,60864.852421541,0
+III.US,D,20080225,000000,5.15284,5.40333,5.02274,5.16185,36019.139008931,0
+III.US,D,20080226,000000,5.13422,5.19918,5.05997,5.13422,44110.838689365,0
+III.US,D,20080227,000000,5.06907,5.2362,5.06907,5.227,65865.639192634,0
+III.US,D,20080228,000000,5.17135,5.21769,5.05057,5.15284,101073.2604463,0
+III.US,D,20080229,000000,5.06907,5.097,4.89284,4.96709,112546.79449551,0
+III.US,D,20080303,000000,5.07849,5.07849,4.91136,4.97631,60321.799030601,0
+III.US,D,20080304,000000,4.91136,5.06907,4.90196,4.91136,95390.594605385,0
+III.US,D,20080305,000000,4.94839,5.1064,4.87433,5.01344,30048.61403973,0
+III.US,D,20080306,000000,4.97631,5.04136,4.64205,4.64205,144194.96617359,0
+III.US,D,20080307,000000,4.54928,4.64205,4.36355,4.50294,123476.25437673,0
+III.US,D,20080310,000000,4.53058,4.67927,4.4378,4.51206,60732.151404958,0
+III.US,D,20080311,000000,4.55849,4.64205,4.33562,4.52155,142928.18185375,0
+III.US,D,20080312,000000,4.60502,4.60502,4.35423,4.47502,408515.99644373,0
+III.US,D,20080313,000000,4.41928,4.50294,4.28928,4.40998,191037.40425048,0
+III.US,D,20080314,000000,4.4564,4.63285,4.23354,4.50294,85473.745558404,0
+III.US,D,20080317,000000,4.50294,5.3663,4.50294,4.71631,73548.00727576,0
+III.US,D,20080318,000000,4.83701,5.01344,4.63285,4.73493,57060.416353802,0
+III.US,D,20080319,000000,4.73493,5.06907,4.64205,4.85562,90997.170179424,0
+III.US,D,20080320,000000,5.25482,5.78411,4.75354,4.80006,419018.77151778,0
+III.US,D,20080324,000000,4.82788,4.88334,4.74423,4.87433,50362.077347493,0
+III.US,D,20080325,000000,4.86492,5.1064,4.66997,5.05997,55766.071053588,0
+III.US,D,20080326,000000,5.02274,5.02274,4.86492,5.00423,65940.15591733,0
+III.US,D,20080327,000000,5.01344,5.01344,4.84641,4.87433,32650.574741814,0
+III.US,D,20080328,000000,4.88334,4.92066,4.74423,4.77205,17960.572206035,0
+III.US,D,20080331,000000,4.80006,5.08769,4.67927,4.79056,17365.459185511,0
+III.US,D,20080401,000000,4.84641,4.99482,4.76274,4.90196,28714.458434541,0
+III.US,D,20080402,000000,4.89284,4.91136,4.81848,4.90196,32909.852112677,0
+III.US,D,20080403,000000,4.85562,4.92066,4.80006,4.87433,73966.525866523,0
+III.US,D,20080404,000000,4.89284,4.92066,4.76274,4.76274,33915.317507559,0
+III.US,D,20080407,000000,4.80908,4.80908,4.68849,4.68849,18237.202786758,0
+III.US,D,20080408,000000,4.68849,4.74423,4.4472,4.61433,51199.114529019,0
+III.US,D,20080409,000000,4.63285,4.66997,4.54928,4.58641,27598.749118191,0
+III.US,D,20080410,000000,4.60502,4.64205,4.50294,4.54928,62968.673922914,0
+III.US,D,20080411,000000,4.54008,4.62343,4.54008,4.59571,30115.985325072,0
+III.US,D,20080414,000000,4.58641,4.65145,4.4378,4.61433,28367.394237323,0
+III.US,D,20080415,000000,4.63285,4.68849,4.54928,4.65145,151741.57090899,0
+III.US,D,20080416,000000,4.70711,4.84641,4.53058,4.80908,313458.17515685,0
+III.US,D,20080417,000000,4.78156,4.87433,4.5771,4.73493,86440.421425361,0
+III.US,D,20080418,000000,4.82788,4.86492,4.58641,4.74423,115223.2719223,0
+III.US,D,20080421,000000,4.69779,4.79056,4.64205,4.69779,47729.493333889,0
+III.US,D,20080422,000000,4.66997,4.72571,4.65145,4.67927,31081.640414979,0
+III.US,D,20080423,000000,4.70711,4.81848,4.5771,4.66066,68064.392959716,0
+III.US,D,20080424,000000,4.66997,4.80908,4.61433,4.80006,36137.549146806,0
+III.US,D,20080425,000000,4.77205,4.81848,4.73493,4.78156,77086.020533284,0
+III.US,D,20080428,000000,4.76274,4.87433,4.66997,4.84641,85168.533220262,0
+III.US,D,20080429,000000,4.86492,4.87433,4.68849,4.70711,19988.856205659,0
+III.US,D,20080430,000000,4.73493,4.85562,4.71631,4.80908,22660.229747188,0
+III.US,D,20080501,000000,4.80006,4.80908,4.69779,4.73493,60530.037548931,0
+III.US,D,20080502,000000,4.82788,4.82788,4.66066,4.66997,133653.40157162,0
+III.US,D,20080505,000000,4.66997,4.80908,4.64205,4.65145,51004.146112346,0
+III.US,D,20080506,000000,4.62343,4.86492,4.62343,4.82788,65904.428720558,0
+III.US,D,20080507,000000,4.84641,4.84641,4.64205,4.64205,255208.55353905,0
+III.US,D,20080508,000000,4.67927,4.67927,4.52155,4.59571,54827.976944049,0
+III.US,D,20080509,000000,4.54928,4.63285,4.53058,4.5679,17740.084363097,0
+III.US,D,20080512,000000,4.59571,4.68849,4.59571,4.68849,50222.230891555,0
+III.US,D,20080513,000000,4.68849,5.03205,4.63285,4.68849,242082.38144485,0
+III.US,D,20080514,000000,4.68849,4.78156,4.61433,4.68849,107632.77377373,0
+III.US,D,20080515,000000,4.67927,4.77205,4.54928,4.5771,22833.761845797,0
+III.US,D,20080516,000000,4.67927,4.67927,4.50294,4.52155,174781.52971902,0
+III.US,D,20080519,000000,4.51206,4.5679,4.40077,4.46572,74614.71929368,0
+III.US,D,20080520,000000,4.4378,4.55849,4.39136,4.4564,52252.556445281,0
+III.US,D,20080521,000000,4.55849,4.59571,4.46572,4.46572,102616.67534688,0
+III.US,D,20080522,000000,4.49353,4.65145,4.41928,4.65145,48929.927145443,0
+III.US,D,20080523,000000,4.62343,4.65145,4.42849,4.47502,50213.043898099,0
+III.US,D,20080527,000000,4.48423,4.64205,4.4378,4.58641,99719.710077154,0
+III.US,D,20080528,000000,4.64205,4.64205,4.50294,4.63285,709741.17942568,0
+III.US,D,20080529,000000,4.63285,4.78156,4.5771,4.70711,352823.42133778,0
+III.US,D,20080530,000000,4.69779,4.69779,4.51206,4.52155,231377.49251477,0
+III.US,D,20080602,000000,4.51206,4.63285,4.41928,4.58641,137169.97851109,0
+III.US,D,20080603,000000,4.61433,4.61433,4.4472,4.50294,73050.888852099,0
+III.US,D,20080604,000000,4.47502,4.50294,4.27997,4.38205,332719.2173254,0
+III.US,D,20080605,000000,4.38205,4.52155,4.3171,4.48423,72147.501162281,0
+III.US,D,20080606,000000,4.4378,4.52155,4.3265,4.34502,63392.29639893,0
+III.US,D,20080609,000000,4.30789,4.47502,4.12216,4.4472,122647.38341161,0
+III.US,D,20080610,000000,4.40998,4.55849,4.15007,4.52155,95996.936173465,0
+III.US,D,20080611,000000,4.50294,4.54928,4.38205,4.39136,39718.435040455,0
+III.US,D,20080612,000000,4.41928,4.5771,4.36355,4.4564,40751.461415705,0
+III.US,D,20080613,000000,4.48423,4.63285,4.29849,4.51206,82779.914921761,0
+III.US,D,20080616,000000,4.50294,4.58641,4.3171,4.5679,41636.475118611,0
+III.US,D,20080617,000000,4.54928,4.5771,4.52155,4.54928,47147.650415023,0
+III.US,D,20080618,000000,4.51206,4.5771,4.4564,4.5771,27054.674950199,0
+III.US,D,20080619,000000,4.54928,4.64205,4.50294,4.54928,238352.46210181,0
+III.US,D,20080620,000000,4.52155,4.54928,4.4378,4.54008,108639.25994566,0
+III.US,D,20080623,000000,4.49353,4.54928,4.4472,4.54008,49654.678851399,0
+III.US,D,20080624,000000,4.47502,4.63285,4.42849,4.4564,308317.54192982,0
+III.US,D,20080625,000000,4.46572,4.62343,4.4564,4.54008,130967.73715138,0
+III.US,D,20080626,000000,4.47502,4.54928,4.38205,4.54008,110169.40474457,0
+III.US,D,20080627,000000,4.40998,4.55849,4.33562,4.33562,2992203.768545,0
+III.US,D,20080630,000000,4.37285,4.5771,4.34502,4.4564,161427.72434253,0
+III.US,D,20080701,000000,4.37285,4.48423,4.27077,4.42849,57698.402010453,0
+III.US,D,20080702,000000,4.4472,4.4472,4.30789,4.40077,67133.444289531,0
+III.US,D,20080703,000000,4.4378,4.4378,4.36355,4.36355,14793.101017895,0
+III.US,D,20080707,000000,4.40077,4.40077,4.13146,4.19651,166826.61416337,0
+III.US,D,20080708,000000,4.23354,4.26146,4.03858,4.16849,268527.65249582,0
+III.US,D,20080709,000000,4.13146,4.4378,4.03858,4.13146,90025.390427213,0
+III.US,D,20080710,000000,4.09434,4.11284,4.05711,4.09434,26388.107536129,0
+III.US,D,20080711,000000,4.03858,4.29849,4.02007,4.07562,138600.08715903,0
+III.US,D,20080714,000000,4.05711,4.21513,4.05711,4.15007,52459.774186561,0
+III.US,D,20080715,000000,4.08512,4.29849,4.02928,4.14077,43373.837658802,0
+III.US,D,20080716,000000,4.08512,4.12216,3.67651,3.97364,397550.80936574,0
+III.US,D,20080717,000000,3.94582,3.95513,3.85295,3.92711,58182.250332456,0
+III.US,D,20080718,000000,3.90849,3.99225,3.83433,3.90849,151028.04775059,0
+III.US,D,20080721,000000,3.90849,3.99225,3.89008,3.92711,27487.48441967,0
+III.US,D,20080722,000000,3.89939,3.96433,3.84363,3.94582,33830.593012356,0
+III.US,D,20080723,000000,3.95513,4.00146,3.95513,3.99225,7667.0564273673,0
+III.US,D,20080724,000000,4.00146,4.00146,3.94582,3.99225,15673.010835548,0
+III.US,D,20080725,000000,4.02007,4.02928,3.97364,3.97364,8790.9319601234,0
+III.US,D,20080728,000000,4.02928,4.02928,3.91799,3.95513,33496.798916796,0
+III.US,D,20080729,000000,3.93651,4.01076,3.93651,3.96433,23058.332796938,0
+III.US,D,20080730,000000,4.01076,4.08512,3.94582,3.97364,9874.9971879045,0
+III.US,D,20080731,000000,3.94582,3.97364,3.94582,3.95513,7453.7140237832,0
+III.US,D,20080801,000000,4.00146,4.02007,3.94582,3.99225,21522.063335723,0
+III.US,D,20080804,000000,3.95513,4.02928,3.95513,3.98284,17740.084363097,0
+III.US,D,20080805,000000,4.02928,4.26146,4.02928,4.25205,180962.33476065,0
+III.US,D,20080806,000000,4.27077,4.28928,4.16849,4.22434,59785.891079014,0
+III.US,D,20080807,000000,4.27077,4.27077,4.19651,4.23354,8237.6707986758,0
+III.US,D,20080808,000000,4.27077,4.3171,4.14077,4.27997,68887.139262532,0
+III.US,D,20080811,000000,4.30789,4.3171,4.24285,4.27077,58400.696621294,0
+III.US,D,20080812,000000,4.08512,4.59571,4.08512,4.54008,246606.46533329,0
+III.US,D,20080813,000000,4.48423,4.58641,4.48423,4.54008,48074.515977005,0
+III.US,D,20080814,000000,4.48423,4.59571,4.48423,4.5771,175455.24257244,0
+III.US,D,20080815,000000,4.58641,4.69779,4.58641,4.64205,251824.67761617,0
+III.US,D,20080818,000000,4.67927,4.68849,4.63285,4.66066,27950.917200662,0
+III.US,D,20080819,000000,4.60502,4.69779,4.58641,4.66997,31515.470661502,0
+III.US,D,20080820,000000,4.64205,4.66997,4.46572,4.66997,29222.805405761,0
+III.US,D,20080821,000000,4.67927,4.68849,4.58641,4.61433,66777.193098856,0
+III.US,D,20080822,000000,4.60502,4.63285,4.59571,4.63285,4998.7452169907,0
+III.US,D,20080825,000000,4.66066,4.67927,4.59571,4.62343,8333.6238414361,0
+III.US,D,20080826,000000,4.67927,4.67927,4.59571,4.60502,15248.36758248,0
+III.US,D,20080827,000000,4.60502,4.64205,4.59571,4.64205,25201.964603285,0
+III.US,D,20080828,000000,4.64205,4.64205,4.5771,4.5771,68545.178950567,0
+III.US,D,20080829,000000,4.62343,4.80006,4.5771,4.5771,20507.410947385,0
+III.US,D,20080902,000000,4.63285,4.76274,4.54008,4.63285,72189.353021357,0
+III.US,D,20080903,000000,4.5771,4.76274,4.5771,4.64205,170745.37726078,0
+III.US,D,20080904,000000,4.67927,4.67927,4.60502,4.64205,9002.2328096062,0
+III.US,D,20080905,000000,4.63285,4.64205,4.59571,4.59571,6281.8619696469,0
+III.US,D,20080908,000000,4.65145,4.66066,4.5771,4.59571,17985.070855251,0
+III.US,D,20080909,000000,4.55849,4.61433,4.51206,4.55849,65005.124138943,0
+III.US,D,20080910,000000,4.61433,4.66997,4.58641,4.60502,20597.239327841,0
+III.US,D,20080911,000000,4.63285,4.66997,4.5771,4.65145,37024.604403812,0
+III.US,D,20080912,000000,4.63285,4.69779,4.55849,4.5679,27214.936947149,0
+III.US,D,20080915,000000,4.65145,4.67927,4.62343,4.64205,34257.277819524,0
+III.US,D,20080916,000000,4.41928,4.53058,4.39136,4.50294,117876.27147691,0
+III.US,D,20080917,000000,4.4564,4.50294,4.3171,4.38205,178827.88994776,0
+III.US,D,20080918,000000,4.4378,4.66066,4.36355,4.66066,95748.88735016,0
+III.US,D,20080919,000000,4.70711,4.86492,4.4472,4.64205,450617.94589743,0
+III.US,D,20080922,000000,4.64205,5.00423,4.61433,4.62343,36505.028885037,0
+III.US,D,20080923,000000,4.68849,4.86492,4.50294,4.59571,48071.453645853,0
+III.US,D,20080924,000000,4.64205,4.64205,4.59571,4.59571,2053.8034258904,0
+III.US,D,20080925,000000,4.55849,4.67927,4.41928,4.60502,21229.100322189,0
+III.US,D,20080926,000000,4.52155,4.61433,4.50294,4.54928,11628.692160907,0
+III.US,D,20080929,000000,4.42849,4.63285,4.42849,4.4472,24895.731488093,0
+III.US,D,20080930,000000,4.54928,4.71631,4.4472,4.54928,13388.511796212,0
+III.US,D,20081001,000000,4.54928,4.69779,4.4564,4.64205,31928.885367012,0
+III.US,D,20081002,000000,4.68849,4.78156,4.34502,4.68849,26324.81935899,0
+III.US,D,20081003,000000,4.68849,4.68849,4.40998,4.4472,47036.385716504,0
+III.US,D,20081006,000000,4.48423,4.48423,4.14077,4.3171,236017.94498699,0
+III.US,D,20081007,000000,4.29849,4.37285,4.16849,4.23354,82487.972685278,0
+III.US,D,20081008,000000,4.08512,4.14077,3.43523,3.69522,301607.97437595,0
+III.US,D,20081009,000000,3.57434,3.57434,3.38869,3.38869,63524.997415513,0
+III.US,D,20081010,000000,3.28672,4.03858,3.03592,3.84363,280357.4377357,0
+III.US,D,20081013,000000,4.35423,4.36355,3.788,3.86215,273290.59821411,0
+III.US,D,20081014,000000,3.788,4.16849,3.76018,3.76018,12531.059073673,0
+III.US,D,20081015,000000,3.71363,3.89939,3.5372,3.85295,61417.092805939,0
+III.US,D,20081016,000000,3.76938,3.98284,3.51869,3.51869,220488.86371559,0
+III.US,D,20081017,000000,3.54661,3.55573,3.29572,3.37949,180474.40333045,0
+III.US,D,20081020,000000,3.29572,3.57434,3.06374,3.2587,188346.63594499,0
+III.US,D,20081021,000000,3.15662,3.15662,2.8781,3.06374,212723.81269136,0
+III.US,D,20081022,000000,3.06374,3.23087,2.96177,3.01721,43117.622619091,0
+III.US,D,20081023,000000,2.97088,3.03592,2.7387,2.88741,287667.22219534,0
+III.US,D,20081024,000000,2.94306,2.94306,2.7574,2.76672,217573.52445895,0
+III.US,D,20081027,000000,2.33039,2.62741,2.33039,2.52543,500884.07020216,0
+III.US,D,20081028,000000,2.63682,2.63682,2.44176,2.49742,327447.92463588,0
+III.US,D,20081029,000000,2.33039,2.59027,2.32107,2.46029,73254.023485176,0
+III.US,D,20081030,000000,2.44176,2.55315,2.44176,2.49742,83897.665792213,0
+III.US,D,20081031,000000,2.54385,2.55315,2.36741,2.55315,114641.42900343,0
+III.US,D,20081103,000000,2.58107,2.66454,2.44176,2.65543,87129.445934544,0
+III.US,D,20081104,000000,2.62741,2.99869,2.62741,2.85028,24522.127087557,0
+III.US,D,20081105,000000,2.90592,3.04523,2.85028,2.8781,48722.709404162,0
+III.US,D,20081106,000000,2.95236,2.95236,2.82236,2.84098,47140.504975668,0
+III.US,D,20081107,000000,2.81315,2.83166,2.68315,2.76672,154929.45763814,0
+III.US,D,20081110,000000,2.71107,2.85958,2.71107,2.84098,29404.503720775,0
+III.US,D,20081111,000000,3.03592,3.03592,2.83166,2.85958,26819.896228552,0
+III.US,D,20081112,000000,2.77593,2.91533,2.77593,2.8781,19503.987106605,0
+III.US,D,20081113,000000,2.82236,2.97088,2.80385,2.85958,22461.178222313,0
+III.US,D,20081114,000000,2.95236,2.95236,2.83166,2.85958,12634.157555788,0
+III.US,D,20081117,000000,2.80385,2.92444,2.78533,2.92444,7441.4646991755,0
+III.US,D,20081118,000000,2.8781,2.8781,2.55315,2.8688,17005.124886635,0
+III.US,D,20081119,000000,2.84098,2.8688,2.80385,2.80385,3769.7296480185,0
+III.US,D,20081120,000000,2.7387,2.92444,2.7387,2.85958,173488.20519585,0
+III.US,D,20081121,000000,2.82236,2.91533,2.82236,2.85958,10593.624231556,0
+III.US,D,20081124,000000,2.76672,2.99869,2.76672,2.80385,75622.226242664,0
+III.US,D,20081125,000000,2.80385,2.85958,2.80385,2.83166,55453.713276092,0
+III.US,D,20081126,000000,2.83166,2.8781,2.82236,2.85958,13400.76112082,0
+III.US,D,20081128,000000,2.81315,2.8781,2.80385,2.85958,1615.8900711653,0
+III.US,D,20081201,000000,2.84098,2.90592,2.84098,2.90592,8565.3402319317,0
+III.US,D,20081202,000000,2.93383,2.96177,2.8781,2.96177,24698.721517318,0
+III.US,D,20081203,000000,2.79454,2.97088,2.78533,2.96177,2949.0248993029,0
+III.US,D,20081204,000000,2.98028,2.98028,2.8781,2.8781,124673.62585714,0
+III.US,D,20081205,000000,2.89671,3.03592,2.89671,2.93383,21670.076008066,0
+III.US,D,20081208,000000,3.0082,3.06374,2.78533,2.8781,30792.760509647,0
+III.US,D,20081209,000000,3.01721,3.01721,2.8781,2.99869,12858.728506929,0
+III.US,D,20081210,000000,3.01721,3.06374,2.8781,2.95236,16519.235010529,0
+III.US,D,20081211,000000,3.09157,3.09157,2.8781,2.98028,2935.7547976446,0
+III.US,D,20081212,000000,3.20294,3.20294,2.94306,2.97088,24895.731488093,0
+III.US,D,20081215,000000,3.24939,3.24939,2.94306,2.97088,10005.656650387,0
+III.US,D,20081216,000000,3.1381,3.1381,2.82236,2.97088,32531.14382689,0
+III.US,D,20081217,000000,3.06374,3.06374,2.97088,3.01721,44015.906423655,0
+III.US,D,20081218,000000,3.10097,3.10097,3.05453,3.05453,3750.3348840564,0
+III.US,D,20081219,000000,3.1381,3.1381,3.04523,3.04523,4699.6575411528,0
+III.US,D,20081222,000000,3.24027,3.24027,2.91533,3.01721,9214.5544361396,0
+III.US,D,20081223,000000,2.96177,2.97088,2.8781,2.94306,60943.452254441,0
+III.US,D,20081224,000000,2.99869,2.99869,2.98959,2.98959,754.35424042397,0
+III.US,D,20081226,000000,3.03592,3.11949,3.03592,3.03592,1392.3398970748,0
+III.US,D,20081229,000000,3.24027,3.24027,2.95236,2.98028,3123.5777749626,0
+III.US,D,20081230,000000,2.91533,3.23087,2.91533,3.23087,4205.6014486424,0
+III.US,D,20081231,000000,2.95236,3.21236,2.89671,3.15662,48469.556695604,0
+III.US,D,20090102,000000,3.17533,3.23087,3.06374,3.06374,2125.2578194353,0
+III.US,D,20090105,000000,3.05453,3.06374,2.65543,2.92444,32290.240442938,0
+III.US,D,20090106,000000,2.80385,2.97088,2.80385,2.92444,3354.2733884075,0
+III.US,D,20090107,000000,2.92444,2.93383,2.88741,2.92444,18727.175771066,0
+III.US,D,20090108,000000,2.85028,2.92444,2.85028,2.88741,3662.5480577012,0
+III.US,D,20090109,000000,2.92444,2.92444,2.88741,2.92444,34358.334747538,0
+III.US,D,20090112,000000,2.8688,2.92444,2.84098,2.88741,5815.3668575038,0
+III.US,D,20090113,000000,2.88741,2.92444,2.88741,2.92444,3070.4973683292,0
+III.US,D,20090114,000000,2.8781,2.92444,2.77593,2.77593,14752.269935869,0
+III.US,D,20090115,000000,2.78533,2.80385,2.63682,2.7482,7162.7925643504,0
+III.US,D,20090116,000000,2.85028,2.90592,2.68315,2.70177,8615.3583074131,0
+III.US,D,20090121,000000,2.4789,2.85958,2.4789,2.85958,4083.1082025654,0
+III.US,D,20090122,000000,2.8688,2.92444,2.8688,2.92444,4307.6791537065,0
+III.US,D,20090123,000000,2.8781,2.93383,2.8781,2.92444,11200.986576687,0
+III.US,D,20090126,000000,2.8781,2.93383,2.8781,2.92444,2005.8269045103,0
+III.US,D,20090128,000000,2.8781,2.93383,2.8781,2.91533,38588.434845395,0
+III.US,D,20090129,000000,2.92444,2.96177,2.8781,2.8781,15577.057792787,0
+III.US,D,20090130,000000,2.88741,3.01721,2.88741,2.97088,5550.9856013877,0
+III.US,D,20090202,000000,3.07305,3.11019,2.78533,2.92444,21938.540372384,0
+III.US,D,20090203,000000,2.7387,2.8688,2.62741,2.84098,116417.58107155,0
+III.US,D,20090204,000000,2.77593,2.77593,2.63682,2.63682,16694.808663239,0
+III.US,D,20090205,000000,2.66454,2.66454,2.62741,2.62741,20879.994570869,0
+III.US,D,20090206,000000,2.69236,2.7387,2.62741,2.69236,74573.888211655,0
+III.US,D,20090209,000000,2.64593,2.64593,2.55315,2.62741,74220.699352133,0
+III.US,D,20090210,000000,2.77593,2.78533,2.72028,2.78533,1994.5983569532,0
+III.US,D,20090211,000000,2.72028,2.78533,2.72028,2.78533,2261.0211671706,0
+III.US,D,20090212,000000,2.83166,2.93383,2.81315,2.91533,11018.267484623,0
+III.US,D,20090213,000000,2.90592,2.93383,2.7387,2.92444,8077.4088017251,0
+III.US,D,20090217,000000,2.81315,2.92444,2.78533,2.83166,7482.2957812012,0
+III.US,D,20090218,000000,2.88741,2.95236,2.88741,2.95236,111501.51879566,0
+III.US,D,20090219,000000,2.92444,3.03592,2.92444,3.03592,3876.9112383359,0
+III.US,D,20090220,000000,3.01721,3.23087,3.0082,3.23087,11997.192676188,0
+III.US,D,20090223,000000,3.29572,3.29572,3.06374,3.15662,5733.7046934525,0
+III.US,D,20090224,000000,3.09157,3.09157,3.01721,3.01721,10663.037070999,0
+III.US,D,20090225,000000,2.99869,3.02671,2.97088,2.97088,24507.836208849,0
+III.US,D,20090226,000000,3.16592,3.17533,3.12879,3.17533,3189.9282832543,0
+III.US,D,20090227,000000,3.29572,3.76018,2.95236,2.95236,4536.3332130502,0
+III.US,D,20090302,000000,2.95236,2.95236,2.63682,2.69236,31436.870828602,0
+III.US,D,20090303,000000,2.70177,2.79454,2.69236,2.69236,25204.006157385,0
+III.US,D,20090304,000000,2.62741,2.69236,2.51592,2.59959,33895.922743597,0
+III.US,D,20090305,000000,2.69236,2.69236,2.62741,2.62741,7717.0745028487,0
+III.US,D,20090306,000000,2.64593,2.84098,2.62741,2.84098,11485.783373817,0
+III.US,D,20090309,000000,2.92444,2.98028,2.68315,2.68315,48290.920711741,0
+III.US,D,20090310,000000,2.63682,2.76672,2.62741,2.62741,39299.916449692,0
+III.US,D,20090311,000000,2.70177,2.77593,2.63682,2.66454,49973.161291198,0
+III.US,D,20090312,000000,2.77593,2.78533,2.62741,2.62741,4092.2951960212,0
+III.US,D,20090313,000000,2.63682,2.69236,2.62741,2.63682,6247.1555499251,0
+III.US,D,20090316,000000,2.62741,2.69236,2.62741,2.62741,7770.154909482,0
+III.US,D,20090317,000000,2.62741,2.68315,2.62741,2.63682,12714.798942788,0
+III.US,D,20090318,000000,2.62741,2.69236,2.62741,2.62741,21793.590031193,0
+III.US,D,20090319,000000,2.69236,2.69236,2.62741,2.62741,14204.112659675,0
+III.US,D,20090320,000000,2.77593,2.77593,2.62741,2.62741,4689.4497706464,0
+III.US,D,20090323,000000,2.7482,2.7482,2.68315,2.7387,3123.5777749626,0
+III.US,D,20090324,000000,2.72028,2.72028,2.62741,2.62741,26281.946722863,0
+III.US,D,20090325,000000,2.62741,2.76672,2.62741,2.65543,31957.467124429,0
+III.US,D,20090326,000000,2.62741,2.68315,2.62741,2.67385,1615.8900711653,0
+III.US,D,20090327,000000,2.77593,2.77593,2.72028,2.7387,1969.0789306872,0
+III.US,D,20090330,000000,2.56236,2.77593,2.56236,2.77593,19555.025959137,0
+III.US,D,20090331,000000,2.77593,2.85028,2.63682,2.85028,8474.4910744246,0
+III.US,D,20090401,000000,2.76672,2.85958,2.7387,2.81315,3985.1136057039,0
+III.US,D,20090402,000000,2.76672,2.8781,2.7574,2.8781,9969.9294536142,0
+III.US,D,20090403,000000,2.85028,2.8781,2.77593,2.8781,4739.4678461278,0
+III.US,D,20090406,000000,2.85028,2.85958,2.76672,2.80385,7755.8640307731,0
+III.US,D,20090407,000000,2.78533,2.8781,2.78533,2.82236,8510.218271197,0
+III.US,D,20090408,000000,2.79454,2.85958,2.76672,2.78533,32247.367806811,0
+III.US,D,20090409,000000,2.78533,2.78533,2.70177,2.70177,35921.144412069,0
+III.US,D,20090413,000000,2.77593,2.78533,2.76672,2.78533,6240.0101105706,0
+III.US,D,20090414,000000,2.78533,2.83166,2.78533,2.78533,2261.0211671706,0
+III.US,D,20090415,000000,2.76672,2.8781,2.76672,2.78533,82779.914921761,0
+III.US,D,20090416,000000,2.77593,2.80385,2.72958,2.72958,52140.27096971,0
+III.US,D,20090417,000000,2.7387,2.76672,2.62741,2.72958,44263.955246961,0
+III.US,D,20090420,000000,2.7574,2.78533,2.7387,2.7387,44468.110657089,0
+III.US,D,20090421,000000,2.64593,2.72958,2.62741,2.67385,13172.107061477,0
+III.US,D,20090422,000000,2.64593,2.78533,2.59959,2.7387,38717.052753777,0
+III.US,D,20090423,000000,2.72028,2.72028,2.62741,2.67385,17449.162903664,0
+III.US,D,20090427,000000,2.76672,2.77593,2.68315,2.72028,86892.625658796,0
+III.US,D,20090428,000000,2.7387,2.78533,2.72958,2.7387,28985.985130012,0
+III.US,D,20090429,000000,2.72958,2.79454,2.72958,2.78533,74350.338037565,0
+III.US,D,20090430,000000,2.7574,2.7574,2.63682,2.7574,9801.5012402583,0
+III.US,D,20090501,000000,2.78533,2.83166,2.66454,2.83166,12763.79624122,0
+III.US,D,20090504,000000,2.78533,2.79454,2.7574,2.78533,6932.0969509055,0
+III.US,D,20090505,000000,2.78533,2.83166,2.7574,2.77593,10125.087565312,0
+III.US,D,20090506,000000,2.77593,2.78533,2.76672,2.76672,12031.89909591,0
+III.US,D,20090507,000000,2.76672,2.77593,2.7387,2.7387,10294.536555718,0
+III.US,D,20090508,000000,2.7574,2.7574,2.69236,2.7387,9047.1469998344,0
+III.US,D,20090511,000000,2.65543,2.7574,2.62741,2.62741,26443.229496864,0
+III.US,D,20090512,000000,2.66454,2.7387,2.58107,2.58107,24033.174880301,0
+III.US,D,20090513,000000,2.59027,2.7574,2.59027,2.7574,62610.381178138,0
+III.US,D,20090514,000000,2.76672,2.78533,2.7387,2.78533,6701.4013374605,0
+III.US,D,20090515,000000,2.78533,2.78533,2.77593,2.78533,40057.333021268,0
+III.US,D,20090519,000000,2.79454,2.79454,2.7574,2.78533,9263.5517345703,0
+III.US,D,20090520,000000,2.82236,2.91533,2.77593,2.78533,48823.766332176,0
+III.US,D,20090521,000000,2.78533,2.91533,2.78533,2.82236,11740.977636477,0
+III.US,D,20090522,000000,2.78533,2.95236,2.7387,2.7387,60265.656292816,0
+III.US,D,20090526,000000,2.76672,2.78533,2.7387,2.77593,8189.6942772956,0
+III.US,D,20090527,000000,2.78533,2.85958,2.67385,2.70177,17062.28840147,0
+III.US,D,20090528,000000,2.67385,2.67385,2.57177,2.57177,8725.6022288823,0
+III.US,D,20090529,000000,2.58107,2.72958,2.50682,2.55315,42624.587303631,0
+III.US,D,20090601,000000,2.6182,2.63682,2.51592,2.59027,9420.7514003691,0
+III.US,D,20090602,000000,2.55315,2.55315,2.41384,2.44176,12533.100627774,0
+III.US,D,20090603,000000,2.41384,2.55315,2.3583,2.50682,32398.442810307,0
+III.US,D,20090604,000000,2.53464,2.53464,2.42315,2.46029,7193.4158758697,0
+III.US,D,20090605,000000,2.50682,2.51592,2.45107,2.46029,14564.446958551,0
+III.US,D,20090608,000000,2.4696,2.62741,2.41384,2.62741,9003.2535866568,0
+III.US,D,20090609,000000,2.54385,2.64593,2.41384,2.55315,47887.713776738,0
+III.US,D,20090610,000000,2.60889,2.71107,2.58107,2.71107,35347.467709609,0
+III.US,D,20090611,000000,2.72028,3.17533,2.72028,3.16592,38074.983988923,0
+III.US,D,20090612,000000,3.07305,3.15662,3.03592,3.14731,42993.087818913,0
+III.US,D,20090615,000000,3.18444,3.20294,2.95236,3.06374,17154.158336028,0
+III.US,D,20090616,000000,3.04523,3.08235,3.03592,3.06374,19125.278820816,0
+III.US,D,20090617,000000,2.98028,3.22166,2.98028,3.15662,57417.688321526,0
+III.US,D,20090618,000000,3.23087,3.24939,3.1381,3.24027,47554.940458229,0
+III.US,D,20090619,000000,3.24939,3.56522,3.06374,3.45375,69079.045348053,0
+III.US,D,20090622,000000,3.38869,3.42583,3.03592,3.38869,71837.184938886,0
+III.US,D,20090623,000000,3.35156,3.50017,3.09157,3.09157,188677.36770939,0
+III.US,D,20090624,000000,3.18444,3.38869,3.01721,3.08235,56148.862447578,0
+III.US,D,20090625,000000,3.32364,3.38869,3.01721,3.11019,174895.85674869,0
+III.US,D,20090626,000000,3.14731,3.4073,3.11019,3.28672,3933030.498249,0
+III.US,D,20090629,000000,3.09157,3.17533,2.72028,2.78533,245025.28168185,0
+III.US,D,20090630,000000,2.79454,2.96177,2.57177,2.79454,171415.007006,0
+III.US,D,20090701,000000,2.85028,2.95236,2.66454,2.76672,98842.862590653,0
+III.US,D,20090702,000000,2.76672,2.79454,2.53464,2.53464,118597.96085171,0
+III.US,D,20090706,000000,2.54385,2.7574,2.11671,2.42315,173889.37057676,0
+III.US,D,20090707,000000,2.41384,2.4882,2.40464,2.41384,55839.567001234,0
+III.US,D,20090708,000000,2.42315,2.59027,2.42315,2.50682,40621.822730273,0
+III.US,D,20090709,000000,2.51592,2.63682,2.41384,2.44176,145573.01519196,0
+III.US,D,20090710,000000,2.40464,2.51592,2.36741,2.51592,54453.351766463,0
+III.US,D,20090713,000000,2.50682,2.50682,2.4789,2.50682,42183.611617754,0
+III.US,D,20090714,000000,2.4882,2.50682,2.4882,2.50682,25294.855314893,0
+III.US,D,20090715,000000,2.49742,2.50682,2.20949,2.50682,72735.46874345,0
+III.US,D,20090716,000000,2.49742,2.58107,2.4789,2.55315,204250.34239398,0
+III.US,D,20090717,000000,2.56236,2.64593,2.53464,2.62741,60421.835181564,0
+III.US,D,20090720,000000,2.63682,2.69236,2.60889,2.66454,37310.421977992,0
+III.US,D,20090721,000000,2.67385,2.79454,2.64593,2.78533,36243.709960072,0
+III.US,D,20090722,000000,2.7387,2.80385,2.7387,2.80385,61184.355638393,0
+III.US,D,20090723,000000,2.78533,2.93383,2.78533,2.88741,129732.59692011,0
+III.US,D,20090724,000000,2.81315,3.0082,2.78533,2.94306,92489.546227462,0
+III.US,D,20090727,000000,2.90592,3.09157,2.90592,3.07305,52831.337032994,0
+III.US,D,20090728,000000,3.06374,3.12879,3.05453,3.08235,83559.788588452,0
+III.US,D,20090729,000000,3.09157,3.24027,3.09157,3.21236,44991.769284068,0
+III.US,D,20090730,000000,3.24939,3.29572,3.20294,3.29572,135870.52932562,0
+III.US,D,20090731,000000,3.27722,3.29572,3.21236,3.24027,95734.59647145,0
+III.US,D,20090803,000000,3.20294,3.28672,3.08235,3.2587,59424.536003087,0
+III.US,D,20090804,000000,3.24027,3.27722,3.23087,3.24939,50261.020419479,0
+III.US,D,20090805,000000,3.24027,3.2587,3.15662,3.18444,47413.05244819,0
+III.US,D,20090806,000000,3.19374,3.2681,3.11019,3.11949,45317.397163223,0
+III.US,D,20090807,000000,3.16592,3.28672,3.12879,3.22166,68264.465261641,0
+III.US,D,20090810,000000,3.17533,3.24939,3.11019,3.22166,19705.080185581,0
+III.US,D,20090811,000000,3.21236,3.2681,3.21236,3.21236,36835.760649444,0
+III.US,D,20090812,000000,3.22166,3.57434,3.22166,3.47225,88512.598838163,0
+III.US,D,20090813,000000,3.28672,3.49087,3.28672,3.46295,48492.013790718,0
+III.US,D,20090814,000000,3.47225,3.47225,3.30523,3.31454,35846.627687373,0
+III.US,D,20090817,000000,3.24939,3.50017,3.24939,3.35156,38268.931628545,0
+III.US,D,20090818,000000,3.35156,3.60216,3.24939,3.46295,61468.131658471,0
+III.US,D,20090819,000000,3.37007,3.55573,3.37007,3.50938,25371.413593691,0
+III.US,D,20090820,000000,3.51869,3.57434,3.51869,3.55573,51218.50929298,0
+III.US,D,20090821,000000,3.56522,3.59305,3.48157,3.54661,95480.422985841,0
+III.US,D,20090824,000000,3.57434,3.61156,3.5372,3.59305,25202.985380335,0
+III.US,D,20090825,000000,3.61156,3.74156,3.56522,3.71363,44319.077207696,0
+III.US,D,20090826,000000,3.70433,3.77859,3.55573,3.72286,44499.75474566,0
+III.US,D,20090827,000000,3.70433,3.76018,3.6485,3.76018,29732.173154031,0
+III.US,D,20090828,000000,3.75078,3.75078,3.55573,3.68582,25805.243840214,0
+III.US,D,20090831,000000,3.6672,3.72286,3.6672,3.69522,52160.686510723,0
+III.US,D,20090901,000000,3.67651,3.76018,3.51869,3.59305,81228.333804786,0
+III.US,D,20090902,000000,3.60216,3.75078,3.60216,3.69522,15511.728061546,0
+III.US,D,20090903,000000,3.63948,3.72286,3.63948,3.72286,25468.387413502,0
+III.US,D,20090904,000000,3.61156,3.73226,3.50017,3.70433,15449.460661457,0
+III.US,D,20090908,000000,3.60216,3.70433,3.57434,3.61156,20470.662973562,0
+III.US,D,20090909,000000,3.58365,3.58365,3.50017,3.528,16814.239578165,0
+III.US,D,20090910,000000,3.528,3.68582,3.528,3.67651,20453.309763701,0
+III.US,D,20090911,000000,3.68582,3.69522,3.528,3.62087,10299.640440971,0
+III.US,D,20090914,000000,3.60216,3.70433,3.5372,3.63948,21932.41571008,0
+III.US,D,20090915,000000,3.63008,3.71363,3.49087,3.70433,35741.487651157,0
+III.US,D,20090916,000000,3.58365,3.83433,3.58365,3.83433,62360.290800731,0
+III.US,D,20090917,000000,3.82513,3.85295,3.72286,3.79721,8168.2579592322,0
+III.US,D,20090918,000000,3.77859,3.82513,3.75078,3.82513,89059.735337307,0
+III.US,D,20090921,000000,3.80661,3.98284,3.6672,3.74156,19283.499263666,0
+III.US,D,20090922,000000,3.76018,3.87156,3.68582,3.77859,21380.175325683,0
+III.US,D,20090923,000000,3.788,3.93651,3.6672,3.67651,56321.373769137,0
+III.US,D,20090924,000000,3.69522,3.88076,3.6672,3.82513,40435.020530006,0
+III.US,D,20090925,000000,3.89008,3.96433,3.658,3.69522,30284.413538428,0
+III.US,D,20090928,000000,3.71363,3.76938,3.658,3.67651,34117.431363586,0
+III.US,D,20090929,000000,3.80661,3.80661,3.49087,3.6485,44767.198332927,0
+III.US,D,20090930,000000,3.67651,3.88076,3.50938,3.70433,103777.29885345,0
+III.US,D,20091001,000000,3.76938,3.76938,3.50017,3.528,50504.986134583,0
+III.US,D,20091002,000000,3.51869,3.5372,3.47225,3.48157,110159.19697407,0
+III.US,D,20091005,000000,3.50017,3.62087,3.41662,3.41662,82626.798364165,0
+III.US,D,20091006,000000,3.44444,3.46295,3.38869,3.44444,68822.830308342,0
+III.US,D,20091007,000000,3.46295,3.54661,3.28672,3.44444,33191.586578654,0
+III.US,D,20091008,000000,3.44444,3.44444,3.2681,3.37007,32211.640610038,0
+III.US,D,20091009,000000,3.57434,3.63008,3.48157,3.62087,15612.78498956,0
+III.US,D,20091012,000000,3.62087,3.63008,3.43523,3.5372,110679.79326989,0
+III.US,D,20091013,000000,3.50938,3.54661,3.34226,3.46295,17466.516113524,0
+III.US,D,20091014,000000,3.48157,3.69522,3.48157,3.6672,12208.493525671,0
+III.US,D,20091015,000000,3.50938,3.68582,3.41662,3.42583,35187.205712658,0
+III.US,D,20091016,000000,3.43523,3.63948,3.43523,3.50938,52996.702915198,0
+III.US,D,20091019,000000,3.51869,3.60216,3.45375,3.47225,33567.232533291,0
+III.US,D,20091020,000000,3.42583,3.49087,3.41662,3.43523,16099.695642716,0
+III.US,D,20091021,000000,3.44444,3.50017,3.43523,3.44444,36276.374825692,0
+III.US,D,20091022,000000,3.43523,3.57434,3.43523,3.57434,21620.057932584,0
+III.US,D,20091023,000000,3.56522,3.63948,3.51869,3.528,15287.157110405,0
+III.US,D,20091026,000000,3.50938,3.528,3.35156,3.39799,28788.975159238,0
+III.US,D,20091027,000000,3.42583,3.45375,3.41662,3.41662,79912.552186509,0
+III.US,D,20091028,000000,3.43523,3.51869,3.2681,3.30523,22665.333632441,0
+III.US,D,20091029,000000,3.32364,3.41662,3.24939,3.29572,113242.96444405,0
+III.US,D,20091030,000000,3.28672,3.43523,3.28672,3.34226,51132.764020727,0
+III.US,D,20091102,000000,3.34226,3.50017,3.24939,3.27722,200370.36882449,0
+III.US,D,20091103,000000,3.24939,3.29572,3.18444,3.24939,69430.192653474,0
+III.US,D,20091104,000000,3.24027,3.41662,3.09157,3.09157,123398.67532088,0
+III.US,D,20091105,000000,3.10097,3.15662,2.91533,3.05453,227217.82603341,0
+III.US,D,20091106,000000,3.03592,3.05453,2.93383,2.95236,53825.573880319,0
+III.US,D,20091109,000000,2.97088,3.1381,2.97088,2.98028,113860.53455969,0
+III.US,D,20091110,000000,2.97088,3.24027,2.97088,3.15662,46384.109181143,0
+III.US,D,20091111,000000,3.17533,3.37949,3.17533,3.27722,33968.397914193,0
+III.US,D,20091112,000000,3.2681,3.34226,3.07305,3.15662,50997.000672992,0
+III.US,D,20091113,000000,3.14731,3.27722,3.14731,3.2681,30335.45239096,0
+III.US,D,20091116,000000,3.32364,3.34226,3.04523,3.11019,153340.10777029,0
+III.US,D,20091117,000000,3.05453,3.16592,2.96177,3.03592,65780.914697431,0
+III.US,D,20091118,000000,3.04523,3.04523,2.90592,2.93383,87875.633958563,0
+III.US,D,20091119,000000,2.95236,3.04523,2.90592,2.90592,76851.241811636,0
+III.US,D,20091120,000000,2.91533,3.11019,2.90592,3.11019,85826.934417926,0
+III.US,D,20091123,000000,3.1381,3.16592,3.04523,3.15662,26869.914304032,0
+III.US,D,20091124,000000,3.16592,3.16592,2.97088,3.0082,43135.996606002,0
+III.US,D,20091125,000000,3.01721,3.17533,2.97088,2.97088,19102.821725703,0
+III.US,D,20091127,000000,3.04523,3.04523,2.8781,2.8781,31121.450719954,0
+III.US,D,20091130,000000,2.90592,3.05453,2.90592,2.98959,81354.910159066,0
+III.US,D,20091201,000000,3.0082,3.11949,3.0082,3.07305,22103.906254588,0
+III.US,D,20091202,000000,3.06374,3.15662,3.01721,3.11019,13359.930038794,0
+III.US,D,20091203,000000,3.11949,3.11949,2.92444,2.94306,11407.183540917,0
+III.US,D,20091204,000000,3.03592,3.14731,2.98959,3.11949,33600.918175962,0
+III.US,D,20091207,000000,3.1381,3.19374,3.11949,3.12879,30827.466929369,0
+III.US,D,20091208,000000,3.06374,3.10097,2.90592,2.91533,40436.041307056,0
+III.US,D,20091209,000000,2.93383,2.98959,2.91533,2.92444,35287.241863622,0
+III.US,D,20091210,000000,2.91533,2.94306,2.84098,2.8688,27948.87564656,0
+III.US,D,20091211,000000,2.8781,2.97088,2.7574,2.79454,103206.68448214,0
+III.US,D,20091214,000000,2.83166,3.06374,2.71107,2.7387,52192.330599293,0
+III.US,D,20091215,000000,2.7482,2.78533,2.64593,2.65543,71535.034931896,0
+III.US,D,20091216,000000,2.66454,2.85958,2.66454,2.76672,87367.286987344,0
+III.US,D,20091217,000000,2.7574,2.80385,2.72958,2.76672,20225.676481408,0
+III.US,D,20091218,000000,2.77593,3.04523,2.77593,2.98959,258018.75275947,0
+III.US,D,20091221,000000,2.98959,3.07305,2.97088,2.99869,32837.376942082,0
+III.US,D,20091222,000000,2.98959,3.05453,2.79454,2.82236,31018.352237839,0
+III.US,D,20091223,000000,2.8688,2.92444,2.81315,2.89671,14139.803705484,0
+III.US,D,20091224,000000,2.90592,2.98959,2.8781,2.95236,7023.9668854632,0
+III.US,D,20091228,000000,3.03592,3.06374,2.98959,3.05453,22744.954242391,0
+III.US,D,20091229,000000,3.06374,3.16592,2.89671,2.90592,23540.13956484,0
+III.US,D,20091230,000000,2.89671,3.03592,2.7574,2.81315,54343.107844994,0
+III.US,D,20091231,000000,2.82236,3.01721,2.82236,2.94306,32820.023732221,0
+III.US,D,20100104,000000,2.96177,3.15662,2.96177,3.06374,30413.031446809,0
+III.US,D,20100105,000000,3.05453,3.05453,2.90592,2.90592,18015.69416677,0
+III.US,D,20100106,000000,2.91533,3.06374,2.85028,2.8688,29867.936501766,0
+III.US,D,20100107,000000,3.15662,3.21236,2.95236,3.03592,123453.79728161,0
+III.US,D,20100108,000000,3.02671,3.24939,3.02671,3.14731,39222.337393844,0
+III.US,D,20100111,000000,3.15662,3.15662,2.92444,2.94306,37515.598165171,0
+III.US,D,20100112,000000,2.93383,3.0082,2.85958,2.98959,50288.581399847,0
+III.US,D,20100113,000000,2.98028,3.01721,2.96177,2.97088,27261.892691479,0
+III.US,D,20100114,000000,3.07305,3.07305,2.98028,2.99869,12465.729342432,0
+III.US,D,20100115,000000,3.03592,3.05453,2.90592,2.98959,44810.070969054,0
+III.US,D,20100119,000000,2.99869,3.04523,2.98028,3.01721,17655.359867893,0
+III.US,D,20100120,000000,2.99869,3.10097,2.97088,3.05453,69213.787918737,0
+III.US,D,20100121,000000,3.05453,3.07305,3.01721,3.01721,36198.795769844,0
+III.US,D,20100122,000000,3.09157,3.09157,2.92444,2.98959,62778.809391494,0
+III.US,D,20100125,000000,2.98959,3.1381,2.94306,3.07305,74423.833985211,0
+III.US,D,20100126,000000,3.06374,3.15662,2.99869,3.03592,38476.149369825,0
+III.US,D,20100127,000000,3.03592,3.20294,3.03592,3.14731,208637.64215763,0
+III.US,D,20100128,000000,3.19374,3.24939,3.04523,3.21236,164425.74654026,0
+III.US,D,20100129,000000,3.22166,3.41662,3.06374,3.37007,216271.01294233,0
+III.US,D,20100201,000000,3.37949,3.51869,3.23087,3.45375,90584.776250965,0
+III.US,D,20100202,000000,3.44444,3.58365,3.20294,3.23087,248224.39695856,0
+III.US,D,20100203,000000,3.22166,3.24027,3.12879,3.12879,70590.816160053,0
+III.US,D,20100204,000000,3.11949,3.22166,3.02671,3.04523,44797.821644446,0
+III.US,D,20100205,000000,3.03592,3.21236,3.01721,3.17533,30939.75240494,0
+III.US,D,20100208,000000,3.11949,3.11949,2.83166,2.99869,40643.259048336,0
+III.US,D,20100209,000000,3.09157,3.22166,3.06374,3.14731,51115.410810866,0
+III.US,D,20100210,000000,3.1381,3.1381,3.02671,3.05453,21744.592732762,0
+III.US,D,20100211,000000,3.06374,3.14731,3.01721,3.05453,74891.349874405,0
+III.US,D,20100212,000000,3.03592,3.11949,3.02671,3.04523,50966.377361473,0
+III.US,D,20100216,000000,3.05453,3.14731,3.01721,3.12879,16574.356971264,0
+III.US,D,20100217,000000,3.14731,3.14731,2.99869,3.09157,51725.835487149,0
+III.US,D,20100218,000000,3.03592,3.03592,2.96177,2.96177,33664.206353102,0
+III.US,D,20100219,000000,2.97088,2.98028,2.85958,2.89671,77870.998085226,0
+III.US,D,20100222,000000,2.90592,2.97088,2.8688,2.89671,35503.646598357,0
+III.US,D,20100223,000000,2.89671,3.01721,2.8688,2.8781,35561.830890244,0
+III.US,D,20100224,000000,2.8781,2.94306,2.82236,2.8688,38998.787219753,0
+III.US,D,20100225,000000,2.85028,2.90592,2.76672,2.81315,182913.03970443,0
+III.US,D,20100226,000000,2.81315,2.99869,2.72958,2.7574,94700.549319151,0
+III.US,D,20100301,000000,2.7482,3.06374,2.7482,3.04523,76494.990620962,0
+III.US,D,20100302,000000,3.03592,3.23087,2.97088,3.21236,57319.693724664,0
+III.US,D,20100303,000000,3.22166,3.31454,3.14731,3.15662,34565.552488818,0
+III.US,D,20100304,000000,3.20294,3.21236,3.04523,3.19374,29659.697983435,0
+III.US,D,20100305,000000,3.16592,3.37007,3.16592,3.20294,62356.207692529,0
+III.US,D,20100308,000000,3.11019,3.17533,2.94306,3.15662,29548.433284916,0
+III.US,D,20100309,000000,3.15662,3.36097,3.11019,3.30523,54819.810727644,0
+III.US,D,20100310,000000,3.29572,3.4073,3.2587,3.4073,64986.750152032,0
+III.US,D,20100311,000000,3.34226,3.43523,3.32364,3.39799,74098.206106056,0
+III.US,D,20100312,000000,3.35156,3.35156,3.20294,3.28672,36804.116560874,0
+III.US,D,20100315,000000,3.23087,3.31454,3.20294,3.2681,24281.223703606,0
+III.US,D,20100316,000000,3.2681,3.32364,3.17533,3.23087,16678.47623043,0
+III.US,D,20100317,000000,3.24027,3.41662,3.18444,3.28672,23500.329259866,0
+III.US,D,20100318,000000,3.29572,3.34226,3.20294,3.24939,21110.690184314,0
+III.US,D,20100319,000000,3.2681,3.33305,3.24027,3.33305,67089.550876353,0
+III.US,D,20100322,000000,3.31454,3.39799,3.17533,3.32364,30894.838214711,0
+III.US,D,20100323,000000,3.2587,3.34226,3.24027,3.34226,21418.964853607,0
+III.US,D,20100324,000000,3.24027,3.32364,3.23087,3.23087,31093.889739586,0
+III.US,D,20100325,000000,3.24939,3.28672,3.23087,3.24027,19549.922073884,0
+III.US,D,20100326,000000,3.23087,3.30523,3.21236,3.22166,41802.861777865,0
+III.US,D,20100329,000000,3.22166,3.28672,3.22166,3.2587,17292.984014915,0
+III.US,D,20100330,000000,3.24939,3.27722,3.22166,3.23087,30062.904918438,0
+III.US,D,20100331,000000,3.24939,3.2587,3.1381,3.16592,62014.247380564,0
+III.US,D,20100401,000000,3.19374,3.23087,3.16592,3.16592,63579.098599197,0
+III.US,D,20100405,000000,3.19374,3.24939,3.18444,3.24939,59891.03111523,0
+III.US,D,20100406,000000,3.24939,3.24939,3.15662,3.17533,63334.112107043,0
+III.US,D,20100407,000000,3.18444,3.24939,3.17533,3.20294,23569.742099309,0
+III.US,D,20100408,000000,3.20294,3.20294,3.16592,3.16592,10210.832837565,0
+III.US,D,20100409,000000,3.18444,3.21236,3.16592,3.20294,15250.409136582,0
+III.US,D,20100412,000000,3.21236,3.21236,3.16592,3.17533,27255.768029175,0
+III.US,D,20100413,000000,3.18444,3.22166,3.1381,3.15662,57847.435459846,0
+III.US,D,20100414,000000,3.18444,3.24939,3.14731,3.24939,53555.067961899,0
+III.US,D,20100415,000000,3.24939,3.24939,3.22166,3.24939,14068.349311939,0
+III.US,D,20100416,000000,3.2587,3.2587,3.16592,3.16592,42627.649634783,0
+III.US,D,20100419,000000,3.17533,3.2587,3.17533,3.24027,11590.923410033,0
+III.US,D,20100420,000000,3.2587,3.2587,3.22166,3.24939,18802.713272814,0
+III.US,D,20100421,000000,3.24027,3.24939,3.18444,3.24027,17417.518815093,0
+III.US,D,20100422,000000,3.21236,3.24939,3.21236,3.24939,38646.619137282,0
+III.US,D,20100423,000000,3.24027,3.24939,3.21236,3.24939,64810.15572227,0
+III.US,D,20100426,000000,3.24027,3.24939,3.20294,3.21236,18141.249743998,0
+III.US,D,20100427,000000,3.19374,3.24939,3.16592,3.22166,39097.802593666,0
+III.US,D,20100428,000000,3.24027,3.24939,3.23087,3.24939,17816.642641895,0
+III.US,D,20100429,000000,3.2587,3.29572,2.98028,3.29572,62407.246545061,0
+III.US,D,20100430,000000,3.28672,3.29572,3.16592,3.19374,41003.593347213,0
+III.US,D,20100503,000000,3.17533,3.27722,3.16592,3.22166,38108.669631594,0
+III.US,D,20100504,000000,3.18444,3.27722,3.16592,3.17533,70794.971570181,0
+III.US,D,20100505,000000,3.17533,3.24027,3.06374,3.11019,43464.686816309,0
+III.US,D,20100506,000000,3.01721,3.24027,2.98028,3.04523,70155.965136479,0
+III.US,D,20100507,000000,3.01721,3.20294,2.78533,3.0082,127243.94247065,0
+III.US,D,20100510,000000,3.10097,3.23087,3.05453,3.11949,69948.747395199,0
+III.US,D,20100511,000000,3.01721,3.09157,2.97088,3.03592,73085.59527182,0
+III.US,D,20100512,000000,3.05453,3.11019,2.99869,3.07305,72670.139012209,0
+III.US,D,20100513,000000,3.06374,3.10097,3.02671,3.08235,107941.04844302,0
+III.US,D,20100514,000000,3.06374,3.06374,2.95236,2.99869,99294.046047037,0
+III.US,D,20100517,000000,3.01721,3.02671,2.85028,2.95236,45665.482137491,0
+III.US,D,20100518,000000,2.98959,3.0082,2.84098,2.98028,51830.975523365,0
+III.US,D,20100519,000000,2.98028,2.98959,2.8688,2.8781,38676.221671751,0
+III.US,D,20100520,000000,2.84098,2.91533,2.77593,2.79454,99288.942161784,0
+III.US,D,20100521,000000,2.7574,2.77593,2.71107,2.7387,90412.264929407,0
+III.US,D,20100524,000000,2.7482,2.77593,2.49742,2.52543,89084.233986522,0
+III.US,D,20100525,000000,2.39543,2.45107,2.36741,2.39543,142907.76631274,0
+III.US,D,20100526,000000,2.3583,2.46029,2.3489,2.36741,66716.967252869,0
+III.US,D,20100527,000000,2.41384,2.49742,2.3583,2.43256,75478.296678524,0
+III.US,D,20100528,000000,2.42315,2.4789,2.3489,2.37682,61907.065790247,0
+III.US,D,20100601,000000,2.37682,2.49742,2.33039,2.41384,74679.028247872,0
+III.US,D,20100602,000000,2.41384,2.59959,2.40464,2.57177,33133.402286768,0
+III.US,D,20100603,000000,2.55315,2.6182,2.42315,2.4789,48851.327312544,0
+III.US,D,20100604,000000,2.42315,2.49742,2.22831,2.26543,63102.395716547,0
+III.US,D,20100607,000000,2.39543,2.4696,2.26543,2.26543,112654.99686288,0
+III.US,D,20100608,000000,2.26543,2.30247,2.13533,2.14464,298293.51129252,0
+III.US,D,20100609,000000,2.16316,2.27464,2.10741,2.17246,62789.017162,0
+III.US,D,20100610,000000,2.20949,2.28384,2.16316,2.27464,47996.936921157,0
+III.US,D,20100611,000000,2.21889,2.28384,2.17246,2.19098,22215.170953108,0
+III.US,D,20100614,000000,2.21889,2.26543,2.13533,2.15386,55526.188446687,0
+III.US,D,20100615,000000,2.18187,2.22831,2.06098,2.07969,96623.693282559,0
+III.US,D,20100616,000000,2.0982,2.59959,2.0982,2.38602,140582.43619138,0
+III.US,D,20100617,000000,2.44176,2.49742,2.40464,2.44176,510356.88123211,0
+III.US,D,20100618,000000,2.46029,2.51592,2.3489,2.3583,228377.42876294,0
+III.US,D,20100621,000000,2.43256,2.50682,2.32107,2.33969,54446.206327109,0
+III.US,D,20100622,000000,2.3583,2.46029,2.23741,2.24681,133185.88568243,0
+III.US,D,20100623,000000,2.23741,2.26543,2.17246,2.19098,70667.374438851,0
+III.US,D,20100624,000000,2.17246,2.18187,2.0889,2.0982,153563.65794438,0
+III.US,D,20100625,000000,2.10741,2.16316,2.02385,2.06098,4137814.7070404,0
+III.US,D,20100628,000000,2.06098,2.14464,2.06098,2.07038,91506.537927695,0
+III.US,D,20100629,000000,2.00544,2.03326,1.90325,1.90325,173348.35873992,0
+III.US,D,20100630,000000,1.86613,1.98683,1.85673,1.85673,134548.62304503,0
+III.US,D,20100701,000000,1.93098,1.99603,1.88465,1.90325,112176.25242613,0
+III.US,D,20100702,000000,1.88465,1.88465,1.81969,1.83821,107224.46295347,0
+III.US,D,20100706,000000,1.92187,1.93098,1.70831,1.71752,137380.25858352,0
+III.US,D,20100707,000000,1.829,1.829,1.72692,1.72692,105017.54296998,0
+III.US,D,20100708,000000,1.78247,2.12613,1.78247,1.90325,210961.95150195,0
+III.US,D,20100709,000000,1.94959,2.00544,1.83821,1.89395,93177.549959594,0
+III.US,D,20100712,000000,1.91246,1.94048,1.86613,1.89395,37730.982122856,0
+III.US,D,20100713,000000,1.94959,1.9589,1.83821,1.83821,82350.167783442,0
+III.US,D,20100714,000000,1.86613,1.88465,1.79187,1.81038,101269.24964003,0
+III.US,D,20100715,000000,1.84761,1.84761,1.76385,1.77335,49648.554189094,0
+III.US,D,20100716,000000,1.79187,1.79187,1.73603,1.75474,28062.181899181,0
+III.US,D,20100719,000000,1.80117,1.85673,1.76385,1.76385,32710.800587802,0
+III.US,D,20100720,000000,1.77335,1.87543,1.74543,1.74543,26448.333382118,0
+III.US,D,20100721,000000,1.81038,1.81038,1.74543,1.74543,32477.042643205,0
+III.US,D,20100722,000000,1.74543,1.75474,1.699,1.70831,33652.977805544,0
+III.US,D,20100723,000000,1.73603,1.94959,1.73603,1.88465,131360.73631588,0
+III.US,D,20100726,000000,1.91246,2.17246,1.88465,1.9589,172230.60786947,0
+III.US,D,20100727,000000,2.00544,2.06098,1.81038,1.81038,103542.52013181,0
+III.US,D,20100728,000000,1.81969,1.9589,1.81969,1.94048,43197.243229041,0
+III.US,D,20100729,000000,1.97751,2.04246,1.97751,1.98683,74566.742772301,0
+III.US,D,20100730,000000,1.98683,2.02385,1.9682,1.99603,32964.974073413,0
+III.US,D,20100802,000000,2.04246,2.04246,1.99603,2.03326,29029.87854319,0
+III.US,D,20100803,000000,2.06098,2.06098,1.75474,1.83821,115395.78324386,0
+III.US,D,20100804,000000,1.81969,1.85673,1.75474,1.75474,75337.429445535,0
+III.US,D,20100805,000000,1.77335,1.86613,1.75474,1.75474,217801.15774124,0
+III.US,D,20100806,000000,1.72692,1.78247,1.72692,1.78247,37702.400365439,0
+III.US,D,20100809,000000,1.81038,1.81038,1.74543,1.76385,19023.201115752,0
+III.US,D,20100810,000000,1.76385,1.80117,1.74543,1.74543,4201.5183404398,0
+III.US,D,20100811,000000,1.74543,1.74543,1.5691,1.57821,89943.728263162,0
+III.US,D,20100812,000000,1.57821,1.57821,1.39257,1.40197,1036296.9449193,0
+III.US,D,20100813,000000,1.39257,1.40197,1.3091,1.37406,113283.79552608,0
+III.US,D,20100816,000000,1.35554,1.41109,1.29969,1.39257,213754.7975125,0
+III.US,D,20100817,000000,1.38336,1.439,1.34623,1.34623,254718.58055474,0
+III.US,D,20100818,000000,1.35554,1.42969,1.35554,1.39257,85746.293030924,0
+III.US,D,20100819,000000,1.42059,1.57821,1.38336,1.40197,226411.4121634,0
+III.US,D,20100820,000000,1.40197,1.42059,1.35554,1.42059,46927.162572085,0
+III.US,D,20100823,000000,1.47622,1.48543,1.35554,1.39257,122238.0518143,0
+III.US,D,20100824,000000,1.36475,1.37406,1.29969,1.31831,117504.70863048,0
+III.US,D,20100825,000000,1.33691,1.35554,1.29969,1.29969,41118.941153935,0
+III.US,D,20100826,000000,1.29969,1.36475,1.29969,1.35554,42097.8663455,0
+III.US,D,20100827,000000,1.39257,1.42059,1.28118,1.36475,95519.212513765,0
+III.US,D,20100830,000000,1.32761,1.42059,1.3091,1.36475,154988.66270708,0
+III.US,D,20100831,000000,1.32761,1.41109,1.32761,1.39257,299025.40843783,0
+III.US,D,20100901,000000,1.439,1.46692,1.37406,1.42059,430277.94238635,0
+III.US,D,20100902,000000,1.42969,1.42969,1.37406,1.41109,341081.42292425,0
+III.US,D,20100903,000000,1.39257,1.46692,1.33691,1.42059,64088.466347468,0
+III.US,D,20100907,000000,1.38336,1.47622,1.38336,1.40197,246223.67393931,0
+III.US,D,20100908,000000,1.39257,1.439,1.38336,1.41109,151501.68830209,0
+III.US,D,20100909,000000,1.42059,1.439,1.34623,1.39257,176712.83989883,0
+III.US,D,20100910,000000,1.37406,1.48543,1.36475,1.41109,177695.84819859,0
+III.US,D,20100913,000000,1.42059,1.50385,1.42059,1.50385,135800.09570913,0
+III.US,D,20100914,000000,1.53187,1.53187,1.41109,1.439,152280.54119173,0
+III.US,D,20100915,000000,1.46692,1.46692,1.38336,1.39257,314307.46166298,0
+III.US,D,20100916,000000,1.39257,1.42969,1.37406,1.38336,112585.58402344,0
+III.US,D,20100917,000000,1.34623,1.39257,1.27197,1.27197,319399.09759159,0
+III.US,D,20100920,000000,1.24406,1.33691,1.24406,1.29969,174631.47549257,0
+III.US,D,20100921,000000,1.29058,1.34623,1.21624,1.24406,841358.13078128,0
+III.US,D,20100922,000000,1.28118,1.35554,1.24406,1.31831,555981.53228758,0
+III.US,D,20100923,000000,1.33691,1.57821,1.33691,1.50385,349566.12176919,0
+III.US,D,20100924,000000,1.49484,1.61554,1.45751,1.50385,176464.79107552,0
+III.US,D,20100927,000000,1.53187,1.55049,1.47622,1.50385,100332.17630754,0
+III.US,D,20100928,000000,1.48543,1.5691,1.48543,1.55049,81067.051030785,0
+III.US,D,20100929,000000,1.5691,1.70831,1.51337,1.68049,393545.28021902,0
+III.US,D,20100930,000000,1.66197,1.67108,1.59682,1.66197,125431.04242871,0
+III.US,D,20101001,000000,1.6896,1.74543,1.62474,1.6896,119817.78942723,0
+III.US,D,20101004,000000,1.67108,1.70831,1.61554,1.699,56826.658409205,0
+III.US,D,20101005,000000,1.72692,1.72692,1.63395,1.67108,86905.895760454,0
+III.US,D,20101006,000000,1.64325,1.6896,1.61554,1.65256,58488.483447648,0
+III.US,D,20101007,000000,1.62474,1.67108,1.61554,1.62474,65414.45573625,0
+III.US,D,20101008,000000,1.66197,1.67108,1.63395,1.65256,44161.877541897,0
+III.US,D,20101011,000000,1.67108,1.699,1.66197,1.699,71607.510102491,0
+III.US,D,20101012,000000,1.70831,1.71752,1.63395,1.65256,15025.838185441,0
+III.US,D,20101013,000000,1.62474,1.699,1.57821,1.67108,45407.225543679,0
+III.US,D,20101014,000000,1.68049,1.829,1.64325,1.78247,151978.39118474,0
+III.US,D,20101015,000000,1.77335,1.9589,1.77335,1.90325,165368.94453505,0
+III.US,D,20101018,000000,1.84761,1.88465,1.83821,1.83821,66628.159649463,0
+III.US,D,20101019,000000,1.81038,1.84761,1.6896,1.73603,247798.73292845,0
+III.US,D,20101020,000000,1.61554,1.83821,1.61554,1.80117,23020.564046064,0
+III.US,D,20101021,000000,1.79187,1.81038,1.699,1.77335,64947.960624107,0
+III.US,D,20101022,000000,1.76385,1.76385,1.65256,1.65256,74828.061697265,0
+III.US,D,20101025,000000,1.65256,1.75474,1.65256,1.75474,84983.772574096,0
+III.US,D,20101026,000000,1.74543,1.78247,1.71752,1.76385,81902.04665821,0
+III.US,D,20101027,000000,1.72692,1.75474,1.699,1.71752,18751.674420282,0
+III.US,D,20101028,000000,1.6896,1.70831,1.58762,1.68049,28512.344578515,0
+III.US,D,20101029,000000,1.65256,1.72692,1.65256,1.71752,35935.435290779,0
+III.US,D,20101101,000000,1.72692,1.78247,1.699,1.71752,45589.944635745,0
+III.US,D,20101102,000000,1.75474,1.77335,1.699,1.699,27971.332741675,0
+III.US,D,20101103,000000,1.699,1.71752,1.67108,1.70831,40671.840805755,0
+III.US,D,20101104,000000,1.6896,1.79187,1.6896,1.78247,73587.817580736,0
+III.US,D,20101105,000000,1.81969,1.9682,1.76385,1.91246,90631.731995295,0
+III.US,D,20101108,000000,1.92187,1.9682,1.83821,1.94048,125868.95578343,0
+III.US,D,20101109,000000,1.90325,2.06098,1.89395,1.99603,63378.005520221,0
+III.US,D,20101110,000000,1.81038,1.9682,1.78247,1.87543,117820.12873912,0
+III.US,D,20101111,000000,1.83821,1.92187,1.81969,1.92187,82119.472169996,0
+III.US,D,20101112,000000,1.9682,1.9682,1.829,1.92187,75827.402429843,0
+III.US,D,20101115,000000,1.94048,2.06098,1.85673,1.97751,118024.28414925,0
+III.US,D,20101116,000000,1.9682,2.00544,1.86613,1.94048,137054.63070436,0
+III.US,D,20101117,000000,1.94048,1.98683,1.84761,1.97751,137528.27125586,0
+III.US,D,20101118,000000,1.99603,2.06098,1.93098,1.99603,97079.980624196,0
+III.US,D,20101119,000000,1.99603,2.04246,1.93098,2.04246,93843.096596612,0
+III.US,D,20101122,000000,2.04246,2.0889,1.94048,2.0889,98999.041479402,0
+III.US,D,20101123,000000,2.0889,2.0889,1.91246,1.94048,113800.3087137,0
+III.US,D,20101124,000000,1.88465,2.06098,1.88465,2.01464,70237.627300531,0
+III.US,D,20101126,000000,2.02385,2.07038,1.99603,2.07038,28178.550482955,0
+III.US,D,20101129,000000,2.04246,2.0889,2.00544,2.05186,120336.34416895,0
+III.US,D,20101130,000000,2.01464,2.05186,1.99603,2.05186,69499.605492917,0
+III.US,D,20101201,000000,2.07038,2.07969,1.94959,1.97751,94352.464344882,0
+III.US,D,20101202,000000,2.00544,2.01464,1.94959,1.98683,96237.839557417,0
+III.US,D,20101203,000000,1.97751,1.97751,1.87543,1.91246,76880.844346104,0
+III.US,D,20101206,000000,1.87543,1.90325,1.81038,1.83821,48312.357029805,0
+III.US,D,20101207,000000,1.829,1.93098,1.81038,1.93098,71609.551656593,0
+III.US,D,20101208,000000,1.90325,1.93098,1.83821,1.86613,89391.487878765,0
+III.US,D,20101209,000000,1.89395,1.89395,1.81969,1.81969,56515.321408759,0
+III.US,D,20101210,000000,1.84761,1.86613,1.81038,1.81038,43632.094252615,0
+III.US,D,20101213,000000,1.84761,1.88465,1.68049,1.71752,209179.67477153,0
+III.US,D,20101214,000000,1.70831,1.81969,1.68049,1.75474,90563.339932901,0
+III.US,D,20101215,000000,1.76385,1.829,1.63395,1.74543,85892.264149167,0
+III.US,D,20101216,000000,1.73603,1.75474,1.68049,1.74543,62576.695535467,0
+III.US,D,20101217,000000,1.699,1.81969,1.66197,1.70831,97758.797362873,0
+III.US,D,20101220,000000,1.6896,1.70831,1.62474,1.67108,67417.220309609,0
+III.US,D,20101221,000000,1.70831,1.76385,1.64325,1.74543,188348.67749909,0
+III.US,D,20101222,000000,1.71752,1.829,1.68049,1.80117,226405.2875011,0
+III.US,D,20101223,000000,1.76385,1.81038,1.70831,1.78247,65281.754719667,0
+III.US,D,20101227,000000,1.73603,1.76385,1.70831,1.74543,53005.889908654,0
+III.US,D,20101228,000000,1.71752,1.78247,1.71752,1.78247,49055.482722672,0
+III.US,D,20101229,000000,1.75474,1.94959,1.63395,1.92187,142704.63167966,0
+III.US,D,20101230,000000,1.89395,1.99603,1.829,1.90325,80354.548649438,0
+III.US,D,20101231,000000,1.90325,1.98683,1.81038,1.92187,2465166.3695284,0
+III.US,D,20110103,000000,1.94959,2.06098,1.89395,1.99603,189051.99288698,0
+III.US,D,20110104,000000,1.9682,2.17246,1.94959,2.11671,311988.25620392,0
+III.US,D,20110105,000000,2.11671,2.16316,1.9682,1.98683,120665.03437927,0
+III.US,D,20110106,000000,2.01464,2.0889,1.91246,1.9682,693633.31756656,0
+III.US,D,20110107,000000,1.93098,2.01464,1.91246,1.98683,107322.45755033,0
+III.US,D,20110110,000000,1.99603,2.01464,1.91246,1.94048,59310.208973415,0
+III.US,D,20110111,000000,1.9589,1.9589,1.86613,1.92187,88145.119099932,0
+III.US,D,20110112,000000,1.94959,2.01464,1.91246,1.99603,105104.30901929,0
+III.US,D,20110113,000000,1.98683,1.98683,1.91246,1.92187,90635.815103497,0
+III.US,D,20110114,000000,1.89395,2.02385,1.89395,2.00544,87577.567059776,0
+III.US,D,20110118,000000,1.92187,2.06098,1.91246,1.98683,97133.061030829,0
+III.US,D,20110119,000000,1.9589,1.98683,1.91246,1.94959,151333.26008873,0
+III.US,D,20110120,000000,1.92187,1.9589,1.78247,1.829,93926.800314765,0
+III.US,D,20110121,000000,1.83821,1.83821,1.77335,1.81969,41820.214987726,0
+III.US,D,20110124,000000,1.829,1.83821,1.699,1.78247,81896.942772956,0
+III.US,D,20110125,000000,1.71752,1.829,1.6896,1.81038,143526.35720543,0
+III.US,D,20110126,000000,1.829,1.90325,1.829,1.829,73836.887181093,0
+III.US,D,20110127,000000,1.829,1.829,1.75474,1.79187,68128.701913906,0
+III.US,D,20110128,000000,1.81969,1.829,1.72692,1.81038,56504.092861202,0
+III.US,D,20110131,000000,1.76385,1.79187,1.72692,1.77335,60299.341935487,0
+III.US,D,20110201,000000,1.76385,1.86613,1.75474,1.86613,70158.006690581,0
+III.US,D,20110202,000000,1.89395,1.89395,1.73603,1.83821,83049.400063131,0
+III.US,D,20110203,000000,1.80117,1.85673,1.72692,1.81038,17227.654283674,0
+III.US,D,20110204,000000,1.83821,1.84761,1.75474,1.829,53191.671331871,0
+III.US,D,20110207,000000,1.85673,1.85673,1.699,1.81969,120419.02711006,0
+III.US,D,20110208,000000,1.74543,1.81038,1.699,1.79187,17622.695002273,0
+III.US,D,20110209,000000,1.74543,1.80117,1.71752,1.76385,45821.66102624,0
+III.US,D,20110210,000000,1.72692,1.80117,1.71752,1.77335,23079.769115001,0
+III.US,D,20110211,000000,2.07969,2.07969,1.76385,1.89395,69712.947896501,0
+III.US,D,20110214,000000,1.93098,2.00544,1.86613,1.99603,61585.521019295,0
+III.US,D,20110215,000000,1.9589,2.0889,1.93098,2.07038,136569.76160531,0
+III.US,D,20110216,000000,2.05186,2.13533,2.05186,2.07969,56337.706201947,0
+III.US,D,20110218,000000,2.0982,2.13533,2.06098,2.13533,62215.340459541,0
+III.US,D,20110222,000000,2.0889,2.0982,2.03326,2.0982,79675.731910761,0
+III.US,D,20110223,000000,2.07038,2.0889,2.04246,2.07969,65010.228024197,0
+III.US,D,20110224,000000,2.07969,2.0982,2.06098,2.0889,28468.451165337,0
+III.US,D,20110225,000000,2.0889,2.15386,2.07038,2.11671,53489.738230658,0
+III.US,D,20110228,000000,2.0889,2.10741,2.07969,2.07969,22242.731933475,0
+III.US,D,20110301,000000,2.12613,2.12613,2.0889,2.0982,13287.454868199,0
+III.US,D,20110302,000000,2.10741,2.10741,2.07969,2.10741,23427.854089269,0
+III.US,D,20110303,000000,2.0982,2.14464,2.07969,2.13533,89095.462534079,0
+III.US,D,20110304,000000,2.13533,2.15386,2.0889,2.12613,62466.451613998,0
+III.US,D,20110307,000000,2.13533,2.16316,2.11671,2.15386,46109.52015452,0
+III.US,D,20110308,000000,2.18187,2.27464,2.12613,2.22831,199078.06507838,0
+III.US,D,20110309,000000,2.22831,2.22831,2.20039,2.22831,17704.357166324,0
+III.US,D,20110310,000000,2.24681,2.24681,2.15386,2.20039,29067.647294063,0
+III.US,D,20110311,000000,2.18187,2.21889,1.97751,2.10741,213439.37740385,0
+III.US,D,20110314,000000,2.10741,2.12613,2.06098,2.07969,25960.401951911,0
+III.US,D,20110315,000000,1.98683,2.02385,1.88465,2.00544,246752.43645153,0
+III.US,D,20110316,000000,1.9682,2.11671,1.9682,2.04246,146454.96656372,0
+III.US,D,20110317,000000,2.04246,2.04246,1.99603,2.01464,78142.524780698,0
+III.US,D,20110318,000000,2.03326,2.04246,1.94048,1.99603,33723.411422039,0
+III.US,D,20110321,000000,2.01464,2.06098,2.01464,2.04246,55681.346558385,0
+III.US,D,20110322,000000,2.04246,2.05186,2.01464,2.04246,69899.750096769,0
+III.US,D,20110323,000000,2.02385,2.05186,1.98683,2.03326,130074.55723208,0
+III.US,D,20110324,000000,2.00544,2.0889,2.00544,2.04246,87907.278047132,0
+III.US,D,20110325,000000,2.07038,2.12613,2.01464,2.02385,160648.87145288,0
+III.US,D,20110328,000000,2.04246,2.07038,1.98683,1.99603,38906.917285195,0
+III.US,D,20110329,000000,1.98683,2.04246,1.98683,2.02385,36727.558282076,0
+III.US,D,20110330,000000,1.99603,2.07038,1.9682,2.05186,102397.20828099,0
+III.US,D,20110331,000000,2.00544,2.04246,1.94048,2.03326,177391.65663751,0
+III.US,D,20110401,000000,2.04246,2.07038,2.02385,2.07038,21853.815877181,0
+III.US,D,20110404,000000,2.05186,2.07038,2.00544,2.07038,38693.574881611,0
+III.US,D,20110405,000000,2.04246,2.13533,2.04246,2.13533,26240.094863786,0
+III.US,D,20110406,000000,2.10741,2.20039,2.10741,2.20039,10716.117477633,0
+III.US,D,20110407,000000,2.15386,2.18187,2.11671,2.12613,34152.137783308,0
+III.US,D,20110408,000000,2.14464,2.19098,2.14464,2.19098,28414.349981653,0
+III.US,D,20110411,000000,2.15386,2.18187,2.12613,2.14464,58450.714696775,0
+III.US,D,20110412,000000,2.18187,2.18187,2.07038,2.10741,21698.657765484,0
+III.US,D,20110413,000000,2.12613,2.13533,2.0982,2.0982,15365.756943304,0
+III.US,D,20110414,000000,2.11671,2.13533,2.07969,2.10741,3974.9058351975,0
+III.US,D,20110415,000000,2.11671,2.17246,2.11671,2.12613,14578.73783726,0
+III.US,D,20110418,000000,2.12613,2.13533,2.0982,2.10741,5705.1229360346,0
+III.US,D,20110419,000000,2.13533,2.13533,2.0982,2.0982,24715.053950129,0
+III.US,D,20110420,000000,2.10741,2.10741,2.01464,2.0889,22028.368752841,0
+III.US,D,20110421,000000,2.11671,2.11671,2.06098,2.07969,9008.35747191,0
+III.US,D,20110425,000000,2.05186,2.06098,1.98683,2.06098,76911.467657624,0
+III.US,D,20110426,000000,2.06098,2.0982,2.06098,2.07038,12188.077984658,0
+III.US,D,20110427,000000,2.07038,2.14464,2.06098,2.07969,43083.93697642,0
+III.US,D,20110428,000000,2.11671,2.21889,2.11671,2.16316,69822.171040919,0
+III.US,D,20110429,000000,2.15386,2.19098,2.11671,2.16316,62756.352296381,0
+III.US,D,20110502,000000,2.13533,2.18187,2.12613,2.18187,3499.2237295986,0
+III.US,D,20110503,000000,2.11671,2.13533,2.02385,2.07969,36003.827353171,0
+III.US,D,20110504,000000,2.06098,2.20039,2.06098,2.10741,29485.145107776,0
+III.US,D,20110505,000000,2.07969,2.15386,2.07969,2.10741,19036.471217411,0
+III.US,D,20110506,000000,2.0982,2.16316,2.0982,2.13533,16701.954102594,0
+III.US,D,20110509,000000,2.13533,2.22831,2.13533,2.14464,16842.821335582,0
+III.US,D,20110510,000000,2.13533,2.13533,2.00544,2.04246,232607.5288608,0
+III.US,D,20110511,000000,2.01464,2.07969,2.01464,2.07969,3771.7712021198,0
+III.US,D,20110512,000000,2.0889,2.10741,2.02385,2.02385,38423.068963191,0
+III.US,D,20110513,000000,2.04246,2.07969,1.94959,2.01464,176648.53094464,0
+III.US,D,20110516,000000,2.04246,2.06098,1.94959,2.02385,52682.303583601,0
+III.US,D,20110517,000000,1.9682,1.98683,1.94959,1.9682,22177.402202234,0
+III.US,D,20110518,000000,2.0889,2.0889,1.94959,1.94959,11192.820360283,0
+III.US,D,20110519,000000,1.9589,1.9682,1.89395,1.91246,88516.681946366,0
+III.US,D,20110520,000000,1.94959,1.9682,1.85673,1.90325,191448.77740188,0
+III.US,D,20110523,000000,1.88465,1.94959,1.85673,1.94959,18111.647209529,0
+III.US,D,20110524,000000,1.93098,1.93098,1.88465,1.88465,11566.424760817,0
+III.US,D,20110525,000000,1.90325,1.93098,1.86613,1.86613,45022.392595587,0
+III.US,D,20110526,000000,1.88465,1.9589,1.88465,1.94959,34386.916504956,0
+III.US,D,20110527,000000,1.94959,1.9682,1.92187,1.92187,20017.437963077,0
+III.US,D,20110531,000000,1.94048,1.9589,1.86613,1.86613,16447.780616984,0
+III.US,D,20110601,000000,1.86613,1.88465,1.84761,1.88465,24043.382650807,0
+III.US,D,20110602,000000,1.87543,1.87543,1.829,1.829,11614.401282197,0
+III.US,D,20110603,000000,1.84761,1.85673,1.79187,1.81038,32204.495170685,0
+III.US,D,20110606,000000,1.81038,1.85673,1.81038,1.85673,7741.5731520641,0
+III.US,D,20110607,000000,1.81038,1.83821,1.76385,1.76385,30311.974518795,0
+III.US,D,20110608,000000,1.76385,1.81038,1.73603,1.76385,24797.73689123,0
+III.US,D,20110609,000000,1.76385,1.78247,1.74543,1.75474,16849.966774937,0
+III.US,D,20110610,000000,1.74543,1.77335,1.72692,1.74543,15675.052389648,0
+III.US,D,20110613,000000,1.71752,1.74543,1.62474,1.62474,53293.749036935,0
+III.US,D,20110614,000000,1.71752,1.75474,1.64325,1.67108,130933.03073166,0
+III.US,D,20110615,000000,1.66197,1.6896,1.58762,1.66197,56308.103667479,0
+III.US,D,20110616,000000,1.6896,1.699,1.58762,1.68049,19067.09452893,0
+III.US,D,20110617,000000,1.68049,1.72692,1.60612,1.70831,121062.11665197,0
+III.US,D,20110620,000000,1.66197,1.67108,1.59682,1.60612,53350.912551771,0
+III.US,D,20110621,000000,1.67108,1.6896,1.63395,1.6896,75024.050890988,0
+III.US,D,20110622,000000,1.66197,1.67108,1.63395,1.63395,22777.619108012,0
+III.US,D,20110623,000000,1.67108,1.67108,1.52267,1.5597,34637.006882363,0
+III.US,D,20110624,000000,1.54118,1.68049,1.50385,1.68049,42874.677681039,0
+III.US,D,20110627,000000,1.58762,1.73603,1.58762,1.66197,51376.72973583,0
+III.US,D,20110628,000000,1.63395,1.6896,1.62474,1.65256,55286.305839786,0
+III.US,D,20110629,000000,1.65256,1.6896,1.63395,1.63395,5204.9421812203,0
+III.US,D,20110630,000000,1.63395,1.64325,1.5597,1.64325,18301.511740949,0
+III.US,D,20110701,000000,1.64325,1.66197,1.61554,1.64325,7661.9525421141,0
+III.US,D,20110705,000000,1.67108,1.67108,1.5691,1.5691,13942.793734711,0
+III.US,D,20110706,000000,1.5597,1.63395,1.5597,1.58762,17313.399555928,0
+III.US,D,20110707,000000,1.57821,1.61554,1.54118,1.61554,16372.243115237,0
+III.US,D,20110708,000000,1.5691,1.59682,1.54118,1.59682,6966.8033706273,0
+III.US,D,20110711,000000,1.62474,1.62474,1.46692,1.48543,22350.934300843,0
+III.US,D,20110712,000000,1.46692,1.52267,1.439,1.439,25691.937587593,0
+III.US,D,20110713,000000,1.44841,1.49484,1.37406,1.39257,172005.01614127,0
+III.US,D,20110714,000000,1.46692,1.46692,1.32761,1.36475,35328.072945647,0
+III.US,D,20110715,000000,1.31831,1.42059,1.3091,1.3091,288387.89079309,0
+III.US,D,20110718,000000,1.39257,1.46692,1.37406,1.42059,27843.735610345,0
+III.US,D,20110719,000000,1.42969,1.48543,1.36475,1.48543,3571328.3581248,0
+III.US,D,20110720,000000,1.49484,1.5691,1.40197,1.40197,348322.8153215,0
+III.US,D,20110721,000000,1.41109,1.52267,1.31831,1.47622,122199.26228638,0
+III.US,D,20110722,000000,1.51337,1.5691,1.46692,1.55049,135751.09841069,0
+III.US,D,20110725,000000,1.5597,1.60612,1.55049,1.57821,22844.990393354,0
+III.US,D,20110726,000000,1.57821,1.60612,1.55049,1.55049,27110.817687984,0
+III.US,D,20110727,000000,1.5597,1.57821,1.42969,1.47622,11687.897229844,0
+III.US,D,20110728,000000,1.49484,1.5691,1.42969,1.45751,8998.1497014036,0
+III.US,D,20110729,000000,1.45751,1.5691,1.41109,1.51337,21870.148309991,0
+III.US,D,20110801,000000,1.47622,1.5691,1.44841,1.45751,3348.1487261037,0
+III.US,D,20110802,000000,1.47622,1.48543,1.45751,1.45751,5816.3876345545,0
+III.US,D,20110803,000000,1.48543,1.49484,1.46692,1.46692,14201.050328523,0
+III.US,D,20110804,000000,1.42059,1.42969,1.34623,1.39257,34887.09725977,0
+III.US,D,20110805,000000,1.39257,1.42969,1.34623,1.36475,20665.631390234,0
+III.US,D,20110808,000000,1.39257,1.40197,1.22544,1.36475,420861.27409418,0
+III.US,D,20110809,000000,1.21624,1.40197,1.11405,1.24406,88327.838191997,0
+III.US,D,20110810,000000,1.16058,1.20693,1.11405,1.11405,204009.43901003,0
+III.US,D,20110811,000000,1.07693,1.13256,1.0398,1.13256,155029.49378911,0
+III.US,D,20110812,000000,1.22544,1.29058,1.16058,1.16058,684044.13795284,0
+III.US,D,20110815,000000,1.14207,1.23484,1.14207,1.1884,47165.003624884,0
+III.US,D,20110816,000000,1.20693,1.21624,1.16979,1.1884,11569.48709197,0
+III.US,D,20110817,000000,1.20693,1.20693,1.16979,1.16979,28525.614680173,0
+III.US,D,20110818,000000,1.09564,1.17901,1.05841,1.10485,53794.9505688,0
+III.US,D,20110819,000000,1.08623,1.11405,0.789202,0.965637,260590.09015003,0
+III.US,D,20110822,000000,0.974845,0.984055,0.882074,0.882074,141070.36762158,0
+III.US,D,20110823,000000,0.993452,1.29969,0.919202,1.00267,204094.16350524,0
+III.US,D,20110824,000000,0.993452,1.11405,0.946926,1.0398,131173.93411562,0
+III.US,D,20110825,000000,1.02128,1.10485,1.02128,1.04911,49978.265176451,0
+III.US,D,20110826,000000,1.02128,1.03058,0.974845,1.03058,192201.09008821,0
+III.US,D,20110829,000000,1.09564,1.20693,1.09564,1.13256,131116.77060079,0
+III.US,D,20110830,000000,1.20693,1.23484,1.16058,1.20693,515746.58405949,0
+III.US,D,20110831,000000,1.17901,1.24406,1.17901,1.20693,115881.67311996,0
+III.US,D,20110902,000000,1.1884,1.29969,1.10485,1.12336,49707.759258031,0
+III.US,D,20110906,000000,1.13256,1.28118,1.13256,1.22544,60099.26963356,0
+III.US,D,20110907,000000,1.26266,1.29969,1.21624,1.26266,49796.566861437,0
+III.US,D,20110908,000000,1.23484,1.33691,1.16979,1.25336,40199.221031307,0
+III.US,D,20110909,000000,1.21624,1.31831,1.20693,1.25336,44523.232617824,0
+III.US,D,20110912,000000,1.16058,1.3091,1.14207,1.16058,50976.585131979,0
+III.US,D,20110913,000000,1.19772,1.31831,1.07693,1.17901,44484.4430899,0
+III.US,D,20110914,000000,1.22544,1.29969,1.22544,1.29058,38420.006632039,0
+III.US,D,20110915,000000,1.27197,1.31831,1.27197,1.28118,33175.254145844,0
+III.US,D,20110916,000000,1.27197,1.36475,1.26266,1.31831,71715.712469859,0
+III.US,D,20110919,000000,1.27197,1.29969,1.20693,1.20693,15194.266398797,0
+III.US,D,20110920,000000,1.23484,1.33691,1.13256,1.16058,374791.56424464,0
+III.US,D,20110921,000000,1.12336,1.14207,1.02128,1.03058,64993.895591386,0
+III.US,D,20110922,000000,1.02128,1.07693,0.965637,0.974845,624141.87829005,0
+III.US,D,20110923,000000,1.04911,1.04911,0.956331,0.965637,38669.076232396,0
+III.US,D,20110926,000000,0.937717,0.937717,0.909798,0.919202,104995.08587487,0
+III.US,D,20110927,000000,0.928411,1.00267,0.854055,0.928411,674266.11458474,0
+III.US,D,20110928,000000,0.872669,0.974845,0.854055,0.946926,443343.88863456,0
+III.US,D,20110929,000000,1.01207,1.03058,0.900588,0.965637,74762.731966023,0
+III.US,D,20110930,000000,1.05841,1.05841,0.891282,0.984055,20376.751484903,0
+III.US,D,20111003,000000,1.04911,1.04911,0.872669,0.909798,73326.498655772,0
+III.US,D,20111004,000000,1.05841,1.05841,0.891282,1.04911,25420.410892122,0
+III.US,D,20111005,000000,0.974845,1.05841,0.974845,1.05841,11632.775269109,0
+III.US,D,20111006,000000,1.16058,1.16058,0.928411,1.02128,55238.329318407,0
+III.US,D,20111007,000000,1.01207,1.02128,0.919202,1.00267,20195.053169889,0
+III.US,D,20111010,000000,0.946926,1.0398,0.919202,1.00267,49830.252504108,0
+III.US,D,20111011,000000,0.974845,0.974845,0.928411,0.928411,646.15187305598,0
+III.US,D,20111012,000000,0.909798,1.00267,0.909798,0.946926,38390.404097571,0
+III.US,D,20111013,000000,0.928411,0.993452,0.928411,0.993452,141747.14280616,0
+III.US,D,20111014,000000,0.937717,0.993452,0.937717,0.993452,52133.125530356,0
+III.US,D,20111017,000000,0.974845,0.993452,0.946926,0.993452,5051.8256236241,0
+III.US,D,20111018,000000,0.928411,1.00267,0.928411,1.00267,33696.871218722,0
+III.US,D,20111019,000000,0.974845,0.974845,0.937717,0.974845,4950.7686956106,0
+III.US,D,20111020,000000,0.974845,0.974845,0.882074,0.882074,68361.439081452,0
+III.US,D,20111021,000000,0.974845,0.974845,0.937717,0.974845,5708.1852671865,0
+III.US,D,20111024,000000,0.956331,0.974845,0.928411,0.974845,28710.375326338,0
+III.US,D,20111025,000000,0.974845,0.974845,0.974845,0.974845,10125.087565312,0
+III.US,D,20111026,000000,0.974845,0.974845,0.891282,0.928411,12687.237962422,0
+III.US,D,20111027,000000,0.974845,0.974845,0.900588,0.974845,6215.5114613552,0
+III.US,D,20111028,000000,0.956331,1.00267,0.937717,0.974845,6413.5422091797,0
+III.US,D,20111031,000000,0.909798,0.974845,0.909798,0.974845,9422.7929544704,0
+III.US,D,20111101,000000,0.919202,0.974845,0.909798,0.974845,5177.381200853,0
+III.US,D,20111102,000000,0.909798,0.928411,0.863459,0.882074,50464.155052557,0
+III.US,D,20111103,000000,0.956331,0.956331,0.863459,0.956331,138682.77010013,0
+III.US,D,20111104,000000,0.993452,1.06771,0.891282,0.974845,264153.62283382,0
+III.US,D,20111107,000000,0.956331,1.00267,0.909798,0.965637,226904.44747887,0
+III.US,D,20111108,000000,0.882074,1.03058,0.882074,1.02128,212451.26521883,0
+III.US,D,20111109,000000,1.12336,1.15118,1.07693,1.13256,152451.01095919,0
+III.US,D,20111110,000000,1.13256,1.1884,1.11405,1.15118,105739.23234478,0
+III.US,D,20111111,000000,1.13256,1.17901,1.07693,1.17901,87691.894089448,0
+III.US,D,20111114,000000,1.17901,1.22544,1.17901,1.22544,62148.989951249,0
+III.US,D,20111115,000000,1.28118,1.28118,1.13256,1.16058,68694.212399961,0
+III.US,D,20111116,000000,1.1884,1.24406,1.15118,1.16058,233177.12245506,0
+III.US,D,20111117,000000,1.24406,1.24406,1.13256,1.1884,18494.43860352,0
+III.US,D,20111118,000000,1.17901,1.20693,1.14207,1.20693,5867.4264870865,0
+III.US,D,20111121,000000,1.24406,1.24406,1.14207,1.21624,14305.169587688,0
+III.US,D,20111122,000000,1.23484,1.23484,1.13256,1.1884,33785.678822128,0
+III.US,D,20111123,000000,1.11405,1.1884,1.08623,1.1884,30115.985325072,0
+III.US,D,20111125,000000,1.13256,1.1884,1.13256,1.1884,5493.8220865518,0
+III.US,D,20111128,000000,1.24406,1.24406,1.16058,1.20693,43321.778029219,0
+III.US,D,20111129,000000,1.25336,1.25336,1.16058,1.20693,14110.201171015,0
+III.US,D,20111130,000000,1.25336,1.25336,1.16058,1.16058,31283.754271006,0
+III.US,D,20111201,000000,1.19772,1.23484,1.13256,1.15118,51150.117230588,0
+III.US,D,20111202,000000,1.20693,1.20693,1.0398,1.0398,73500.030754381,0
+III.US,D,20111205,000000,1.10485,1.13256,1.08623,1.08623,39805.20108976,0
+III.US,D,20111206,000000,1.11405,1.13256,1.04911,1.07693,18163.706839113,0
+III.US,D,20111207,000000,1.12336,1.16058,1.03058,1.16058,21596.580060419,0
+III.US,D,20111208,000000,1.08623,1.09564,0.900588,0.974845,376281.89873857,0
+III.US,D,20111209,000000,0.974845,1.00267,0.956331,0.965637,298914.14373931,0
+III.US,D,20111212,000000,0.965637,1.00267,0.928411,1.00267,3291382.2935405,0
+III.US,D,20111213,000000,1.01207,1.04911,0.993452,1.01207,30715.181453799,0
+III.US,D,20111214,000000,1.01207,1.01207,0.937717,0.965637,84434.59452085,0
+III.US,D,20111215,000000,0.993452,0.993452,0.928411,0.974845,36275.354048642,0
+III.US,D,20111216,000000,0.965637,0.984055,0.946926,0.984055,29020.691549734,0
+III.US,D,20111219,000000,0.956331,0.965637,0.937717,0.937717,179587.34807344,0
+III.US,D,20111220,000000,0.965637,0.984055,0.882074,0.965637,171678.36748506,0
+III.US,D,20111221,000000,1.02128,1.02128,0.937717,0.946926,20592.135442588,0
+III.US,D,20111222,000000,0.956331,1.00267,0.928411,0.965637,145269.84440793,0
+III.US,D,20111223,000000,1.03058,1.03058,0.956331,1.00267,34400.186606614,0
+III.US,D,20111227,000000,1.03058,1.03058,0.946926,1.01207,38729.302078383,0
+III.US,D,20111228,000000,0.974845,1.00267,0.928411,0.928411,105148.20243247,0
+III.US,D,20111229,000000,0.937717,0.974845,0.928411,0.974845,34143.971566903,0
+III.US,D,20111230,000000,0.946926,0.956331,0.909798,0.956331,259892.89942444,0
+III.US,D,20120103,000000,0.965637,0.974845,0.928411,0.974845,19734.682720049,0
+III.US,D,20120104,000000,0.974845,0.984055,0.956331,0.984055,30944.856290193,0
+III.US,D,20120105,000000,0.984055,1.00267,0.928411,0.956331,50306.955386758,0
+III.US,D,20120106,000000,0.974845,1.00267,0.928411,1.00267,157226.20600208,0
+III.US,D,20120109,000000,0.965637,1.00267,0.965637,1.00267,13912.170423192,0
+III.US,D,20120110,000000,1.01207,1.07693,1.00267,1.07693,107328.58221264,0
+III.US,D,20120111,000000,1.06771,1.12336,1.0398,1.12336,112815.25885983,0
+III.US,D,20120112,000000,1.10485,1.14207,1.05841,1.14207,107876.73948883,0
+III.US,D,20120113,000000,1.16058,1.20693,1.07693,1.15118,94639.302696112,0
+III.US,D,20120117,000000,1.16979,1.19772,1.12336,1.1884,210052.43914983,0
+III.US,D,20120118,000000,1.20693,1.20693,1.16058,1.20693,41682.41008589,0
+III.US,D,20120119,000000,1.27197,1.28118,1.1884,1.22544,25699.083026946,0
+III.US,D,20120120,000000,1.20693,1.22544,1.1884,1.20693,51640.090214896,0
+III.US,D,20120123,000000,1.1884,1.27197,1.1884,1.20693,25458.179642996,0
+III.US,D,20120124,000000,1.20693,1.25336,1.1884,1.22544,60939.369146239,0
+III.US,D,20120125,000000,1.25336,1.26266,1.21624,1.26266,138627.6481394,0
+III.US,D,20120126,000000,1.25336,1.29969,1.25336,1.25336,141786.95311114,0
+III.US,D,20120127,000000,1.25336,1.28118,1.25336,1.25336,23910.681634224,0
+III.US,D,20120130,000000,1.27197,1.27197,1.20693,1.22544,112626.41510546,0
+III.US,D,20120131,000000,1.22544,1.27197,1.20693,1.20693,26567.764297043,0
+III.US,D,20120201,000000,1.20693,1.24406,1.20693,1.20693,64420.218888926,0
+III.US,D,20120202,000000,1.21624,1.26266,1.20693,1.21624,42975.734609051,0
+III.US,D,20120203,000000,1.21624,1.27197,1.20693,1.25336,10393.551929631,0
+III.US,D,20120206,000000,1.25336,1.3091,1.24406,1.24406,21684.366886774,0
+III.US,D,20120207,000000,1.23484,1.29058,1.23484,1.27197,13910.12886909,0
+III.US,D,20120208,000000,1.27197,1.29969,1.27197,1.28118,11848.159226794,0
+III.US,D,20120209,000000,1.29058,1.31831,1.28118,1.28118,35076.961791189,0
+III.US,D,20120210,000000,1.29969,1.3091,1.23484,1.25336,31413.392956438,0
+III.US,D,20120213,000000,1.19772,1.25336,1.1884,1.23484,46937.370342591,0
+III.US,D,20120214,000000,1.1884,1.25336,1.1884,1.23484,35574.080214851,0
+III.US,D,20120215,000000,1.22544,1.22544,1.13256,1.16058,46194.244649725,0
+III.US,D,20120216,000000,1.16058,1.19772,1.13256,1.1884,56402.015156138,0
+III.US,D,20120217,000000,1.1884,1.21624,1.15118,1.16979,46422.898709068,0
+III.US,D,20120221,000000,1.16979,1.19772,1.09564,1.14207,69580.246879918,0
+III.US,D,20120222,000000,1.28118,1.28118,1.06771,1.11405,77012.524585637,0
+III.US,D,20120223,000000,1.12336,1.17901,1.11405,1.16979,18531.186577344,0
+III.US,D,20120224,000000,1.27197,1.27197,1.12336,1.12336,31115.32605765,0
+III.US,D,20120227,000000,1.12336,1.20693,1.12336,1.15118,30536.545469936,0
+III.US,D,20120228,000000,1.19772,1.20693,1.11405,1.14207,12753.588470714,0
+III.US,D,20120229,000000,1.13256,1.24406,1.13256,1.21624,68138.909684412,0
+III.US,D,20120301,000000,1.20693,1.25336,1.16058,1.16058,37053.186161231,0
+III.US,D,20120302,000000,1.16058,1.22544,1.16058,1.1884,16005.784154057,0
+III.US,D,20120305,000000,1.20693,1.20693,1.16058,1.16058,8378.5380316643,0
+III.US,D,20120306,000000,1.16058,1.1884,1.16058,1.1884,10442.549228061,0
+III.US,D,20120307,000000,1.1884,1.22544,1.16979,1.16979,8615.3583074131,0
+III.US,D,20120308,000000,1.25336,1.31831,1.25336,1.28118,179626.13760136,0
+III.US,D,20120309,000000,1.29058,1.29969,1.27197,1.27197,27896.816016978,0
+III.US,D,20120312,000000,1.28118,1.28118,1.16979,1.21624,343707.88227555,0
+III.US,D,20120313,000000,1.21624,1.25336,1.21624,1.23484,9263.5517345703,0
+III.US,D,20120314,000000,1.20693,1.25336,1.16058,1.16979,21756.84205737,0
+III.US,D,20120315,000000,1.20693,1.25336,1.16058,1.16979,30583.501214265,0
+III.US,D,20120316,000000,1.17901,1.25336,1.17901,1.24406,61997.914947753,0
+III.US,D,20120319,000000,1.28118,1.28118,1.21624,1.23484,14311.294249992,0
+III.US,D,20120320,000000,1.27197,1.28118,1.16058,1.16058,131466.89712915,0
+III.US,D,20120321,000000,1.19772,1.20693,1.12336,1.12336,46641.344997905,0
+III.US,D,20120322,000000,1.12336,1.14207,1.10485,1.10485,110494.01184667,0
+III.US,D,20120323,000000,1.11405,1.14207,1.10485,1.14207,95836.674176514,0
+III.US,D,20120326,000000,1.17901,1.17901,1.13256,1.14207,9586.117282573,0
+III.US,D,20120327,000000,1.16058,1.1884,1.13256,1.13256,14563.4261815,0
+III.US,D,20120328,000000,1.19772,1.22544,1.16058,1.17901,376154.30160724,0
+III.US,D,20120329,000000,1.1884,1.22544,1.1884,1.21624,47012.907844338,0
+III.US,D,20120330,000000,1.22544,1.22544,1.17901,1.21624,43797.460134818,0
+III.US,D,20120402,000000,1.21624,1.23484,1.19772,1.23484,70598.982376458,0
+III.US,D,20120403,000000,1.25336,1.28118,1.21624,1.21624,29325.903887876,0
+III.US,D,20120404,000000,1.21624,1.23484,1.20693,1.20693,39956.276093255,0
+III.US,D,20120405,000000,1.21624,1.25336,1.21624,1.22544,8615.3583074131,0
+III.US,D,20120409,000000,1.19772,1.23484,1.17901,1.19772,11320.417491613,0
+III.US,D,20120410,000000,1.22544,1.22544,1.17901,1.17901,370004.11987713,0
+III.US,D,20120411,000000,1.20693,1.28118,1.20693,1.24406,51948.364884189,0
+III.US,D,20120412,000000,1.21624,1.27197,1.16058,1.24406,39750.079129025,0
+III.US,D,20120413,000000,1.19772,1.27197,1.19772,1.25336,15258.575352987,0
+III.US,D,20120416,000000,1.28118,1.32761,1.27197,1.29969,28859.408775733,0
+III.US,D,20120417,000000,1.31831,1.31831,1.25336,1.28118,10770.218661317,0
+III.US,D,20120419,000000,1.25336,1.25336,1.22544,1.23484,10016.885197944,0
+III.US,D,20120420,000000,1.24406,1.26266,1.21624,1.22544,13865.214678861,0
+III.US,D,20120423,000000,1.23484,1.31831,1.21624,1.29969,102778.97889792,0
+III.US,D,20120424,000000,1.31831,1.38336,1.31831,1.34623,55695.637437094,0
+III.US,D,20120425,000000,1.34623,1.34623,1.20693,1.25336,64282.413987089,0
+III.US,D,20120426,000000,1.23484,1.26266,1.23484,1.26266,6031.7715922398,0
+III.US,D,20120427,000000,1.26266,1.28118,1.25336,1.28118,49302.510768927,0
+III.US,D,20120430,000000,1.29969,1.31831,1.26266,1.27197,14577.717060209,0
+III.US,D,20120501,000000,1.26266,1.3091,1.26266,1.28118,8092.7204574847,0
+III.US,D,20120502,000000,1.26266,1.3091,1.26266,1.29969,26151.287260381,0
+III.US,D,20120503,000000,1.32761,1.32761,1.27197,1.31831,6462.5395076105,0
+III.US,D,20120504,000000,1.32761,1.36475,1.26266,1.27197,28865.533438036,0
+III.US,D,20120507,000000,1.27197,1.33691,1.23484,1.29058,47167.045178986,0
+III.US,D,20120508,000000,1.26266,1.36475,1.26266,1.3091,79563.446435191,0
+III.US,D,20120509,000000,1.29969,1.29969,1.20693,1.25336,51129.701689576,0
+III.US,D,20120510,000000,1.16979,1.25336,1.16979,1.20693,32634.242309004,0
+III.US,D,20120511,000000,1.20693,1.24406,1.20693,1.22544,28005.018384346,0
+III.US,D,20120514,000000,1.22544,1.25336,1.16058,1.25336,65491.014015048,0
+III.US,D,20120515,000000,1.21624,1.28118,1.21624,1.26266,24282.244480656,0
+III.US,D,20120516,000000,1.23484,1.25336,1.23484,1.23484,20571.719901575,0
+III.US,D,20120517,000000,1.22544,1.23484,1.21624,1.21624,14648.150676704,0
+III.US,D,20120518,000000,1.22544,1.24406,1.20693,1.21624,49078.960594837,0
+III.US,D,20120521,000000,1.1884,1.21624,1.16058,1.20693,20591.114665538,0
+III.US,D,20120522,000000,1.17901,1.27197,1.17901,1.22544,89589.518626589,0
+III.US,D,20120523,000000,1.20693,1.21624,1.17901,1.17901,50769.367390698,0
+III.US,D,20120524,000000,1.20693,1.25336,1.17901,1.17901,23644.258824006,0
+III.US,D,20120525,000000,1.20693,1.29058,1.17901,1.17901,12814.835093752,0
+III.US,D,20120529,000000,1.20693,1.21624,1.1884,1.1884,26482.019024789,0
+III.US,D,20120530,000000,1.1884,1.1884,1.16058,1.1884,26193.139119457,0
+III.US,D,20120531,000000,1.20693,1.24406,1.16058,1.22544,88227.802041034,0
+III.US,D,20120601,000000,1.21624,1.21624,1.16058,1.16979,10913.127448406,0
+III.US,D,20120604,000000,1.1884,1.20693,1.16058,1.16058,16112.965744374,0
+III.US,D,20120605,000000,1.16979,1.20693,1.16058,1.16058,69019.840279116,0
+III.US,D,20120606,000000,1.16058,1.21624,1.16058,1.20693,28589.923634363,0
+III.US,D,20120607,000000,1.20693,1.20693,1.19772,1.20693,1615.8900711653,0
+III.US,D,20120608,000000,1.19772,1.19772,1.16058,1.16058,2193.6498818283,0
+III.US,D,20120611,000000,1.17901,1.19772,1.16979,1.16979,23804.520820957,0
+III.US,D,20120612,000000,1.16979,1.19772,1.16058,1.16979,27086.319038768,0
+III.US,D,20120613,000000,1.16058,1.19772,1.16058,1.16058,4082.0874255148,0
+III.US,D,20120614,000000,1.16979,1.1884,1.16058,1.1884,2476.4051248559,0
+III.US,D,20120615,000000,1.16058,1.16979,1.09564,1.12336,60041.085341675,0
+III.US,D,20120618,000000,1.12336,1.16979,1.11405,1.14207,114843.54285945,0
+III.US,D,20120619,000000,1.16058,1.20693,1.16058,1.16979,64738.701328725,0
+III.US,D,20120620,000000,1.16058,1.21624,1.16058,1.20693,156516.76595189,0
+III.US,D,20120621,000000,1.22544,1.26266,1.1884,1.20693,13059.821585906,0
+III.US,D,20120622,000000,1.17901,1.20693,1.17901,1.20693,35870.105559537,0
+III.US,D,20120625,000000,1.19772,1.23484,1.19772,1.19772,69566.976778259,0
+III.US,D,20120626,000000,1.23484,1.23484,1.16058,1.21624,53909.277598472,0
+III.US,D,20120627,000000,1.22544,1.28118,1.20693,1.25336,16731.556637062,0
+III.US,D,20120628,000000,1.27197,1.28118,1.16979,1.1884,49026.900965254,0
+III.US,D,20120629,000000,1.1884,1.26266,1.08623,1.1884,44078.173823744,0
+III.US,D,20120702,000000,1.19772,1.24406,1.17901,1.17901,66078.981596218,0
+III.US,D,20120703,000000,1.21624,1.24406,1.1884,1.22544,17565.531487436,0
+III.US,D,20120705,000000,1.16979,1.22544,1.16979,1.1884,43083.93697642,0
+III.US,D,20120706,000000,1.16979,1.23484,1.16979,1.23484,60102.331964713,0
+III.US,D,20120709,000000,1.24406,1.24406,1.22544,1.23484,16305.892606945,0
+III.US,D,20120710,000000,1.24406,1.25336,1.19772,1.24406,83150.456991144,0
+III.US,D,20120711,000000,1.23484,1.25336,1.22544,1.24406,59484.761849075,0
+III.US,D,20120712,000000,1.17901,1.27197,1.16979,1.21624,45238.797330324,0
+III.US,D,20120713,000000,1.23484,1.27197,1.22544,1.25336,19651.999778948,0
+III.US,D,20120716,000000,1.25336,1.28118,1.25336,1.26266,7001.5097903491,0
+III.US,D,20120717,000000,1.28118,1.28128,1.16058,1.21624,45063.223677613,0
+III.US,D,20120718,000000,1.21624,1.24406,1.21624,1.24406,40970.928481592,0
+III.US,D,20120720,000000,1.17901,1.23484,1.17901,1.17901,20459.434426005,0
+III.US,D,20120723,000000,1.1884,1.24406,1.16979,1.19772,34323.628327816,0
+III.US,D,20120724,000000,1.1884,1.22544,1.16979,1.16979,16379.388554591,0
+III.US,D,20120725,000000,1.17901,1.20693,1.17901,1.17901,9406.4605216601,0
+III.US,D,20120726,000000,1.16058,1.20693,1.16058,1.20693,6071.5818972148,0
+III.US,D,20120727,000000,1.1884,1.20693,1.1884,1.20683,7808.9444374064,0
+III.US,D,20120730,000000,1.16979,1.20693,1.16979,1.20693,7325.0961154024,0
+III.US,D,20120731,000000,1.1884,1.20693,1.1884,1.20231,6247.1555499251,0
+III.US,D,20120801,000000,1.16979,1.20693,1.15118,1.1884,137616.05808221,0
+III.US,D,20120802,000000,1.17901,1.1884,1.11405,1.11405,59886.948007027,0
+III.US,D,20120803,000000,1.12336,1.15118,1.11405,1.14207,15780.192425865,0
+III.US,D,20120806,000000,1.14207,1.14207,1.12336,1.14207,28273.482748664,0
+III.US,D,20120807,000000,1.14207,1.16058,1.11405,1.11405,41763.05147289,0
+III.US,D,20120808,000000,1.12336,1.16058,1.11405,1.15118,9090.0196359613,0
+III.US,D,20120809,000000,1.13276,1.16058,1.13276,1.15118,3339.9825096985,0
+III.US,D,20120810,000000,1.15118,1.20693,1.14207,1.16058,118899.09008165,0
+III.US,D,20120813,000000,1.12346,1.22544,1.12346,1.20693,5917.444562568,0
+III.US,D,20120814,000000,1.19772,1.24406,1.16979,1.16979,7272.0157087691,0
+III.US,D,20120815,000000,1.1885,1.19772,1.17901,1.19077,3015.3754075946,0
+III.US,D,20120816,000000,1.12336,1.22544,1.12336,1.12336,14756.353044071,0
+III.US,D,20120817,000000,1.11405,1.19772,1.11405,1.1884,2207.9407605373,0
+III.US,D,20120820,000000,1.20693,1.22544,1.12336,1.15128,18057.546025846,0
+III.US,D,20120822,000000,1.12336,1.19772,1.12336,1.13256,5493.8220865518,0
+III.US,D,20120823,000000,1.12336,1.25336,1.12336,1.12336,30681.495811128,0
+III.US,D,20120824,000000,1.22544,1.23484,1.12336,1.14207,20896.327003679,0
+III.US,D,20120827,000000,1.15118,1.19772,1.13256,1.14207,14322.522797549,0
+III.US,D,20120828,000000,1.15118,1.21624,1.15118,1.16058,11610.318173995,0
+III.US,D,20120829,000000,1.16058,1.16979,1.15118,1.15118,47991.833035904,0
+III.US,D,20120830,000000,1.16058,1.21624,1.15216,1.16058,108682.13258179,0
+III.US,D,20120831,000000,1.16058,1.16058,1.14207,1.15118,50007.86771092,0
+III.US,D,20120904,000000,1.14207,1.16058,1.14207,1.15118,3478.8081885858,0
+III.US,D,20120905,000000,1.14207,1.15118,1.14197,1.15118,2261.0211671706,0
+III.US,D,20120906,000000,1.15118,1.16058,1.11405,1.12336,174714.15843367,0
+III.US,D,20120907,000000,1.16058,1.16058,1.12336,1.13256,29214.639189356,0
+III.US,D,20120910,000000,1.12336,1.16058,1.12336,1.14207,9693.2988728904,0
+III.US,D,20120911,000000,1.13256,1.16058,1.13256,1.14207,5814.3460804532,0
+III.US,D,20120912,000000,1.16058,1.16058,1.15118,1.16058,130813.59981674,0
+III.US,D,20120913,000000,1.11405,1.16058,1.11405,1.16058,88072.643929337,0
+III.US,D,20120914,000000,1.15118,1.16058,1.14207,1.16058,89756.926062895,0
+III.US,D,20120917,000000,1.16979,1.16979,1.15118,1.16058,37052.16538418,0
+III.US,D,20120918,000000,1.14207,1.16058,1.14207,1.16058,24816.110878142,0
+III.US,D,20120919,000000,1.16058,1.16058,1.15118,1.16058,60923.036713428,0
+III.US,D,20120920,000000,1.16058,1.16058,1.15118,1.16058,87825.615883081,0
+III.US,D,20120921,000000,1.16058,1.16058,1.15118,1.16058,79014.268381945,0
+III.US,D,20120924,000000,1.15118,1.16058,1.14207,1.16058,21219.913328732,0
+III.US,D,20120925,000000,1.14207,1.16058,1.12336,1.14207,18224.953462151,0
+III.US,D,20120926,000000,1.12336,1.16058,1.12336,1.14207,10125.087565312,0
+III.US,D,20120927,000000,1.16058,1.17901,1.13256,1.15118,28381.685116033,0
+III.US,D,20120928,000000,1.16979,1.16979,1.15118,1.15118,53288.645151682,0
+III.US,D,20121001,000000,1.17901,1.17901,1.15118,1.15118,30948.939398396,0
+III.US,D,20121002,000000,1.1697,1.17901,1.1697,1.17901,8292.7927594104,0
+III.US,D,20121003,000000,1.16058,1.17901,1.16058,1.16068,14662.441555413,0
+III.US,D,20121004,000000,1.16058,1.1884,1.15118,1.1884,64763.199977941,0
+III.US,D,20121005,000000,1.16058,1.1884,1.12336,1.16058,19657.103664201,0
+III.US,D,20121008,000000,1.09564,1.15118,1.09564,1.13256,46121.769479128,0
+III.US,D,20121009,000000,1.13256,1.17901,1.13256,1.15118,7862.0248440398,0
+III.US,D,20121010,000000,1.14207,1.16058,1.13256,1.13256,7966.1441032052,0
+III.US,D,20121011,000000,1.14207,1.1884,1.13256,1.16058,21974.267569157,0
+III.US,D,20121012,000000,1.13256,1.16058,1.13256,1.16058,10718.159031734,0
+III.US,D,20121015,000000,1.15118,1.16058,1.13256,1.15118,26916.870048362,0
+III.US,D,20121016,000000,1.13256,1.1884,1.13256,1.17901,9178.8272393671,0
+III.US,D,20121017,000000,1.16979,1.1884,1.14207,1.14207,9748.420833625,0
+III.US,D,20121018,000000,1.1884,1.1884,1.14207,1.15118,4737.4262920266,0
+III.US,D,20121019,000000,1.16979,1.16979,1.12336,1.13256,25107.032337574,0
+III.US,D,20121022,000000,1.16058,1.16058,1.16058,1.16058,8620.4621926663,0
+III.US,D,20121023,000000,1.14207,1.16058,1.12336,1.13256,44442.591230823,0
+III.US,D,20121024,000000,1.13256,1.16058,1.13256,1.14207,6292.0697401533,0
+III.US,D,20121025,000000,1.12336,1.1884,1.12336,1.14207,11778.746387351,0
+III.US,D,20121026,000000,1.14207,1.1884,1.14207,1.17901,7243.4339513511,0
+III.US,D,20121031,000000,1.15118,1.15118,1.12336,1.12336,23420.708649916,0
+III.US,D,20121101,000000,1.13256,1.16979,1.13256,1.13256,11732.811420072,0
+III.US,D,20121102,000000,1.13266,1.1791,1.13256,1.16979,8513.2806023489,0
+III.US,D,20121105,000000,1.13256,1.17891,1.13256,1.17891,6056.2702414552,0
+III.US,D,20121106,000000,1.17901,1.17901,1.13256,1.14207,11898.177302275,0
+III.US,D,20121107,000000,1.14207,1.16979,1.13256,1.1697,8510.218271197,0
+III.US,D,20121108,000000,1.14207,1.1884,1.12336,1.17901,27574.250468975,0
+III.US,D,20121109,000000,1.16058,1.17901,0.956331,0.965637,703112.25325882,0
+III.US,D,20121112,000000,0.974845,0.993452,0.974845,0.984055,20270.590671636,0
+III.US,D,20121113,000000,0.984055,1.02128,0.974845,0.984055,119880.05682733,0
+III.US,D,20121114,000000,1.07242,1.07242,0.928411,0.928411,63700.571068224,0
+III.US,D,20121115,000000,0.928411,0.965637,0.928411,0.965637,24636.454117229,0
+III.US,D,20121116,000000,0.984055,0.984055,0.956331,0.974845,5493.8220865518,0
+III.US,D,20121119,000000,0.956331,0.960837,0.909798,0.960837,4148.4379338065,0
+III.US,D,20121120,000000,0.974845,0.983956,0.965637,0.983956,58594.644260916,0
+III.US,D,20121121,000000,0.974845,0.974845,0.965637,0.974845,97692.446854581,0
+III.US,D,20121126,000000,0.974845,0.984055,0.956331,0.956331,9801.5012402583,0
+III.US,D,20121127,000000,0.928508,0.937717,0.919202,0.919202,41275.120042683,0
+III.US,D,20121128,000000,0.946926,0.946926,0.928411,0.928411,15079.939369125,0
+III.US,D,20121129,000000,0.919202,0.965637,0.919202,0.928411,12817.897424904,0
+III.US,D,20121130,000000,0.946926,0.946926,0.909798,0.928411,39744.975243772,0
+III.US,D,20121203,000000,0.900588,0.919202,0.882074,0.919202,14761.456929324,0
+III.US,D,20121204,000000,0.928411,1.03058,0.910776,0.993452,60995.511884024,0
+III.US,D,20121205,000000,0.993452,0.993452,0.946926,0.956331,57084.915003017,0
+III.US,D,20121206,000000,0.974845,0.988854,0.9145,0.9145,83110.646686169,0
+III.US,D,20121207,000000,0.909798,0.974845,0.909798,0.956331,87931.776696348,0
+III.US,D,20121210,000000,0.974845,0.974845,0.927431,0.956331,61485.484868332,0
+III.US,D,20121211,000000,0.974748,1.02128,0.974748,1.00257,47498.797720444,0
+III.US,D,20121212,000000,1.02128,1.05841,0.997959,1.0398,58895.773490855,0
+III.US,D,20121213,000000,1.00267,1.0398,0.974845,0.974845,86236.266015232,0
+III.US,D,20121214,000000,0.993452,1.0398,0.974845,1.0398,20443.101993195,0
+III.US,D,20121217,000000,0.984055,1.05841,0.984055,0.993452,112054.77995711,0
+III.US,D,20121218,000000,1.02128,1.16979,0.993452,1.02128,107163.21633043,0
+III.US,D,20121219,000000,1.00267,1.06771,1.00267,1.03058,25771.558197543,0
+III.US,D,20121220,000000,0.993452,1.09564,0.984055,1.03323,35821.108261107,0
+III.US,D,20121221,000000,0.974845,1.08623,0.974845,1.02128,59214.255930655,0
+III.US,D,20121224,000000,1.00267,1.05851,1.00267,1.0398,7485.3581123531,0
+III.US,D,20121226,000000,1.03058,1.06771,1.02128,1.06771,5816.3876345545,0
+III.US,D,20121227,000000,1.00277,1.0399,1.00277,1.0398,36631.605239315,0
+III.US,D,20121228,000000,1.02128,1.06771,1.02128,1.03058,36083.447963122,0
+III.US,D,20121231,000000,1.02128,1.06771,0.965637,1.06771,24882.461386433,0
+III.US,D,20130102,000000,1.07693,1.11405,1.0398,1.10485,16141.547501792,0
+III.US,D,20130103,000000,1.08682,1.16989,1.08682,1.11415,28404.142211146,0
+III.US,D,20130104,000000,1.04911,1.16058,1.04911,1.16058,33606.022061215,0
+III.US,D,20130107,000000,1.15118,1.15118,1.08623,1.10485,56655.167864697,0
+III.US,D,20130108,000000,1.11405,1.11405,1.08623,1.09564,84595.877294852,0
+III.US,D,20130109,000000,1.08623,1.1165,1.08623,1.08623,26064.521211077,0
+III.US,D,20130110,000000,1.08623,1.11405,1.08623,1.10485,23057.312019887,0
+III.US,D,20130111,000000,1.09564,1.11405,1.09564,1.10485,118239.66810694,0
+III.US,D,20130114,000000,1.10485,1.12336,1.10485,1.10485,31560.384851729,0
+III.US,D,20130115,000000,1.09564,1.10485,1.08623,1.10485,52307.678406015,0
+III.US,D,20130116,000000,1.10485,1.10485,1.09564,1.10485,227048.37704301,0
+III.US,D,20130117,000000,1.09564,1.09564,1.07693,1.09564,68562.532160428,0
+III.US,D,20130118,000000,1.09564,1.09564,1.07693,1.08623,23090.997662558,0
+III.US,D,20130122,000000,1.08623,1.10485,1.08623,1.09564,125757.69108492,0
+III.US,D,20130123,000000,1.09564,1.10013,1.06771,1.06771,48200.071554235,0
+III.US,D,20130124,000000,1.06771,1.09564,1.02128,1.07693,38253.619972785,0
+III.US,D,20130125,000000,1.02128,1.06771,1.02128,1.06771,141933.94500642,0
+III.US,D,20130128,000000,1.06771,1.07693,1.0398,1.06771,158576.69404008,0
+III.US,D,20130129,000000,1.05841,1.07693,1.04911,1.07693,275741.4839127,0
+III.US,D,20130130,000000,1.06771,1.06771,1.04911,1.04911,97025.879440512,0
+III.US,D,20130131,000000,1.05841,1.06771,1.04911,1.0537,176159.57873738,0
+III.US,D,20130201,000000,1.05841,1.06771,1.04911,1.05841,175092.86671946,0
+III.US,D,20130204,000000,1.05841,1.07242,1.04911,1.05841,197826.5924143,0
+III.US,D,20130205,000000,1.06771,1.11405,1.0537,1.10485,905296.54290231,0
+III.US,D,20130206,000000,1.13256,1.16058,1.10485,1.14207,40693.277123818,0
+III.US,D,20130207,000000,1.16058,1.16058,1.11405,1.16058,33164.025598288,0
+III.US,D,20130208,000000,1.16058,1.20693,1.14207,1.16979,541501.80982423,0
+III.US,D,20130211,000000,1.19772,1.21624,1.1884,1.20693,89345.552911487,0
+III.US,D,20130212,000000,1.22544,1.27197,1.21624,1.27197,161596.15255588,0
+III.US,D,20130213,000000,1.27197,1.34623,1.20693,1.21624,418612.50225162,0
+III.US,D,20130214,000000,1.19772,1.25336,1.19772,1.22544,427297.27339847,0
+III.US,D,20130215,000000,1.24406,1.26266,1.1884,1.20693,2623858.4113752,0
+III.US,D,20130219,000000,1.21624,1.29058,1.20693,1.26266,441735.14400275,0
+III.US,D,20130220,000000,1.28118,1.29969,1.26266,1.27197,63962.910770238,0
+III.US,D,20130221,000000,1.28118,1.32761,1.26266,1.26266,101147.777171,0
+III.US,D,20130222,000000,1.27197,1.34623,1.27197,1.32761,114306.61413082,0
+III.US,D,20130225,000000,1.31831,1.38336,1.28118,1.32761,45507.261694642,0
+III.US,D,20130226,000000,1.3091,1.37406,1.3091,1.36573,61554.897707776,0
+III.US,D,20130227,000000,1.34887,1.34887,1.23484,1.25336,199109.70916695,0
+III.US,D,20130228,000000,1.22544,1.32761,1.16058,1.24406,539053.98645679,0
+III.US,D,20130301,000000,1.23484,1.31831,1.23484,1.27197,22269.272136792,0
+III.US,D,20130304,000000,1.26266,1.35554,1.26266,1.28118,36331.496786428,0
+III.US,D,20130305,000000,1.29058,1.33691,1.27197,1.27197,158205.13119365,0
+III.US,D,20130306,000000,1.25336,1.33691,1.25336,1.33691,131442.39847994,0
+III.US,D,20130307,000000,1.33691,1.33781,1.29969,1.33691,35511.812814763,0
+III.US,D,20130308,000000,1.439,1.75474,1.439,1.6896,765012.17360971,0
+III.US,D,20130311,000000,1.71752,1.85673,1.67108,1.68049,418093.94750989,0
+III.US,D,20130312,000000,1.65256,1.74269,1.57821,1.62474,160656.01689224,0
+III.US,D,20130313,000000,1.63395,1.66197,1.57821,1.62474,73888.946810675,0
+III.US,D,20130314,000000,1.63395,1.67108,1.60612,1.64325,61193.542631848,0
+III.US,D,20130315,000000,1.65256,1.76385,1.6461,1.67108,240784.97381349,0
+III.US,D,20130318,000000,1.58762,1.699,1.57821,1.63395,193629.15718206,0
+III.US,D,20130319,000000,1.62474,1.68049,1.62474,1.67108,55099.503639519,0
+III.US,D,20130320,000000,1.67108,1.70831,1.67108,1.699,119800.43621737,0
+III.US,D,20130321,000000,1.699,1.76385,1.6896,1.73603,75924.376249654,0
+III.US,D,20130322,000000,1.77335,1.77335,1.72702,1.74543,175298.04290664,0
+III.US,D,20130325,000000,1.77335,1.85673,1.77335,1.829,242180.37604172,0
+III.US,D,20130326,000000,1.84761,1.89395,1.83821,1.84761,203912.46519022,0
+III.US,D,20130327,000000,1.80117,1.85673,1.76385,1.84761,126374.2404235,0
+III.US,D,20130328,000000,1.87543,1.87543,1.81969,1.87543,131518.95675873,0
+III.US,D,20130401,000000,1.87543,1.89395,1.76385,1.78247,196183.14136277,0
+III.US,D,20130402,000000,1.81969,1.81969,1.76385,1.79187,100522.04083896,0
+III.US,D,20130403,000000,1.829,1.83821,1.78247,1.78247,105567.74180028,0
+III.US,D,20130404,000000,1.78247,1.829,1.71752,1.74543,152544.92244785,0
+III.US,D,20130405,000000,1.72692,1.83821,1.71752,1.81038,36580.566386783,0
+III.US,D,20130408,000000,1.78247,1.79187,1.72692,1.76385,117653.74207988,0
+III.US,D,20130409,000000,1.73603,1.81038,1.68049,1.70831,145709.79931675,0
+III.US,D,20130410,000000,1.68049,1.77335,1.67108,1.76385,54706.504475022,0
+III.US,D,20130411,000000,1.77335,1.83821,1.71752,1.81969,142046.230482,0
+III.US,D,20130412,000000,1.83821,1.88465,1.78247,1.81969,142431.06343009,0
+III.US,D,20130415,000000,1.88465,1.90325,1.77335,1.77335,150787.14436664,0
+III.US,D,20130416,000000,1.81038,1.87543,1.78247,1.78247,60869.956306795,0
+III.US,D,20130417,000000,1.80117,1.829,1.76385,1.79187,54379.855818817,0
+III.US,D,20130418,000000,1.79187,1.79187,1.71752,1.71752,36409.075842276,0
+III.US,D,20130419,000000,1.75474,1.87533,1.65266,1.86613,155880.82184934,0
+III.US,D,20130422,000000,1.6896,1.81038,1.58859,1.78247,211624.43580782,0
+III.US,D,20130423,000000,1.80117,1.87543,1.73642,1.75474,110803.30729302,0
+III.US,D,20130424,000000,1.76385,1.83821,1.72692,1.77335,26574.909736398,0
+III.US,D,20130425,000000,1.81038,1.83821,1.72692,1.72692,73037.61875044,0
+III.US,D,20130426,000000,1.73603,1.81038,1.73603,1.75474,37688.109486729,0
+III.US,D,20130429,000000,1.83821,1.83821,1.76385,1.77335,42994.108595964,0
+III.US,D,20130430,000000,1.81969,1.84761,1.80117,1.83821,108406.52277811,0
+III.US,D,20130501,000000,1.85673,1.86613,1.81969,1.81969,97114.687043918,0
+III.US,D,20130502,000000,1.81969,1.81969,1.699,1.76385,103593.55898434,0
+III.US,D,20130503,000000,1.81038,1.83821,1.71762,1.81969,63360.652310359,0
+III.US,D,20130506,000000,1.81969,1.86613,1.78247,1.829,87318.289688912,0
+III.US,D,20130507,000000,1.84761,1.94959,1.80117,1.87543,328307.41891253,0
+III.US,D,20130508,000000,1.90325,1.90325,1.79187,1.84761,91325.860389731,0
+III.US,D,20130509,000000,1.81969,1.84761,1.6896,1.76385,110430.72366953,0
+III.US,D,20130510,000000,1.79187,1.80117,1.72692,1.72692,61239.477599127,0
+III.US,D,20130513,000000,1.72692,1.79187,1.67108,1.76385,114446.46058676,0
+III.US,D,20130514,000000,1.90325,1.99603,1.83821,1.93098,655530.77259727,0
+III.US,D,20130515,000000,1.94048,1.94048,1.81038,1.84761,252586.17729595,0
+III.US,D,20130516,000000,1.87543,1.87543,1.79187,1.79187,110008.12197057,0
+III.US,D,20130517,000000,1.79187,1.89395,1.79187,1.81969,91642.30127543,0
+III.US,D,20130520,000000,1.86613,1.94959,1.81038,1.91246,434603.99552697,0
+III.US,D,20130521,000000,1.91246,1.92187,1.85673,1.86613,132732.66067195,0
+III.US,D,20130522,000000,1.829,1.87543,1.78247,1.81038,196026.96247401,0
+III.US,D,20130523,000000,1.829,1.829,1.699,1.77335,116931.03192802,0
+III.US,D,20130524,000000,1.77335,1.81969,1.77335,1.78247,40502.391815348,0
+III.US,D,20130528,000000,1.83821,1.88562,1.829,1.84761,130411.41365879,0
+III.US,D,20130529,000000,1.87543,1.87543,1.83821,1.83821,55294.472056192,0
+III.US,D,20130530,000000,1.83821,1.85907,1.8196,1.81969,50834.69712194,0
+III.US,D,20130531,000000,1.83821,1.85673,1.81038,1.81969,67825.531129865,0
+III.US,D,20130603,000000,1.79187,1.85673,1.79187,1.80117,68712.586386873,0
+III.US,D,20130604,000000,1.829,1.87543,1.81038,1.81038,47062.92591982,0
+III.US,D,20130605,000000,1.83821,1.85673,1.79187,1.81969,59623.587527962,0
+III.US,D,20130606,000000,1.76385,1.83821,1.76385,1.81038,68982.071528242,0
+III.US,D,20130607,000000,1.84761,1.86613,1.79187,1.86613,66980.327731934,0
+III.US,D,20130610,000000,1.89395,1.91256,1.88465,1.90325,85812.643539216,0
+III.US,D,20130611,000000,1.90325,1.90325,1.88465,1.90325,64397.761793812,0
+III.US,D,20130612,000000,1.90325,1.90325,1.87543,1.89395,81406.969788648,0
+III.US,D,20130613,000000,1.90325,1.90325,1.87543,1.89395,39163.132324906,0
+III.US,D,20130614,000000,1.90325,1.90325,1.85673,1.85673,26719.860077588,0
+III.US,D,20130617,000000,1.85673,1.88465,1.81969,1.83821,121973.67055818,0
+III.US,D,20130618,000000,1.83821,1.85673,1.76767,1.85673,111711.79886809,0
+III.US,D,20130619,000000,1.88465,1.88465,1.81038,1.829,35064.712466581,0
+III.US,D,20130620,000000,1.80117,1.8576,1.80117,1.81038,25064.159701448,0
+III.US,D,20130621,000000,1.81969,1.81969,1.75474,1.75474,203869.59255409,0
+III.US,D,20130624,000000,1.74543,1.83821,1.6896,1.83821,100497.54218974,0
+III.US,D,20130625,000000,1.6896,1.829,1.6896,1.78247,45077.514556322,0
+III.US,D,20130626,000000,1.78247,1.829,1.74543,1.78247,29781.170452462,0
+III.US,D,20130627,000000,1.80117,1.83821,1.76385,1.80117,58297.598139178,0
+III.US,D,20130628,000000,1.78247,1.829,1.77335,1.79187,55097.462085418,0
+III.US,D,20130701,000000,1.77335,1.83821,1.75474,1.76385,70296.832369468,0
+III.US,D,20130702,000000,1.76385,1.81038,1.76385,1.78247,22425.45102554,0
+III.US,D,20130703,000000,1.78247,1.92177,1.78247,1.829,144391.97614437,0
+III.US,D,20130705,000000,1.88465,1.91246,1.829,1.89395,71639.154191061,0
+III.US,D,20130708,000000,1.92187,1.99603,1.91246,1.92187,195119.491676,0
+III.US,D,20130709,000000,1.94959,1.94959,1.92187,1.94048,167381.91687891,0
+III.US,D,20130710,000000,1.94048,1.99603,1.90571,1.94959,93812.473285093,0
+III.US,D,20130711,000000,1.94959,2.04246,1.92187,2.02385,339761.55819777,0
+III.US,D,20130712,000000,2.02385,2.15386,2.01464,2.15386,489722.89393045,0
+III.US,D,20130715,000000,2.21889,2.27464,2.19098,2.21889,280092.03570253,0
+III.US,D,20130716,000000,2.22831,2.30247,2.20039,2.30247,712743.28473162,0
+III.US,D,20130717,000000,2.3583,2.40464,2.32098,2.36741,742192.70264263,0
+III.US,D,20130718,000000,2.36741,2.4882,2.36741,2.39543,401729.87061106,0
+III.US,D,20130719,000000,2.44176,2.44176,2.36741,2.42315,187319.73423204,0
+III.US,D,20130722,000000,2.4696,2.54385,2.39621,2.4696,570230.55913748,0
+III.US,D,20130723,000000,2.49742,2.49742,2.41384,2.44176,179340.32002718,0
+III.US,D,20130724,000000,2.4696,2.50682,2.30247,2.3583,266097.18233824,0
+III.US,D,20130725,000000,2.37682,2.45107,2.33969,2.40464,187806.6448852,0
+III.US,D,20130726,000000,2.36741,2.46029,2.3583,2.3583,154465.00408011,0
+III.US,D,20130729,000000,2.37682,2.50682,2.33969,2.4789,311595.25703942,0
+III.US,D,20130730,000000,2.45107,2.49742,2.42315,2.45107,160348.763,0
+III.US,D,20130731,000000,2.43256,2.4789,2.39543,2.45107,62764.518512786,0
+III.US,D,20130801,000000,2.46029,2.55315,2.37692,2.52543,189625.66958944,0
+III.US,D,20130802,000000,2.54385,2.68011,2.50682,2.55315,171838.62948201,0
+III.US,D,20130805,000000,2.55315,2.57167,2.50682,2.55315,231478.54944279,0
+III.US,D,20130806,000000,2.53464,2.53464,2.32107,2.44176,262989.93699608,0
+III.US,D,20130807,000000,2.67385,2.98028,2.67385,2.80385,756212.05465613,0
+III.US,D,20130808,000000,2.95236,2.95236,2.7482,2.83166,400278.32564505,0
+III.US,D,20130809,000000,2.78533,2.8735,2.78533,2.85028,181380.85335141,0
+III.US,D,20130812,000000,2.89671,3.24939,2.8688,3.05453,705044.58421569,0
+III.US,D,20130813,000000,3.08235,3.22166,3.04523,3.06374,553260.14067056,0
+III.US,D,20130814,000000,3.08235,3.24939,3.08235,3.20294,504344.50440383,0
+III.US,D,20130815,000000,3.24939,3.24939,3.11949,3.14731,306269.86316623,0
+III.US,D,20130816,000000,3.16592,3.24027,3.12879,3.21236,374786.46035938,0
+III.US,D,20130819,000000,3.19374,3.37007,3.19374,3.29572,782999.28601906,0
+III.US,D,20130820,000000,3.28672,3.37341,3.28672,3.33305,300418.76911196,0
+III.US,D,20130821,000000,3.34226,3.35156,3.2681,3.35156,216126.06260114,0
+III.US,D,20130822,000000,3.35156,3.35156,3.28759,3.33305,225667.26569349,0
+III.US,D,20130823,000000,3.32364,3.35156,3.16592,3.32364,403447.83838729,0
+III.US,D,20130826,000000,3.36097,3.38869,3.30523,3.37949,479071.08540701,0
+III.US,D,20130827,000000,3.37949,3.37949,3.10097,3.19374,357874.22618436,0
+III.US,D,20130828,000000,3.19374,3.19374,2.78533,2.95236,961788.3864389,0
+III.US,D,20130829,000000,2.97088,3.09157,2.93383,3.05453,217205.02394367,0
+III.US,D,20130830,000000,3.05453,3.23087,3.05453,3.18444,352199.72655984,0
+III.US,D,20130903,000000,3.27722,3.38869,3.19374,3.2681,520772.89025685,0
+III.US,D,20130904,000000,3.31454,3.32364,3.22166,3.30523,316146.90190824,0
+III.US,D,20130905,000000,3.33305,3.33305,3.2681,3.30523,297953.59253466,0
+III.US,D,20130906,000000,3.33305,3.33305,3.09157,3.16592,471568.37408479,0
+III.US,D,20130909,000000,3.09157,3.17533,3.06384,3.17533,340568.99284483,0
+III.US,D,20130910,000000,3.19374,3.28672,3.19374,3.27722,199953.89178783,0
+III.US,D,20130911,000000,3.29572,3.37949,3.24939,3.31454,559377.65753506,0
+III.US,D,20130912,000000,3.37949,3.48157,3.29572,3.38869,700211.2048809,0
+III.US,D,20130913,000000,3.46295,3.528,3.38869,3.4073,696733.41746936,0
+III.US,D,20130916,000000,3.46295,3.6672,3.45375,3.58365,1189746.275834,0
+III.US,D,20130917,000000,3.57434,3.62087,3.55573,3.60216,427426.91208391,0
+III.US,D,20130918,000000,3.62087,3.71363,3.57434,3.6485,478697.48100647,0
+III.US,D,20130919,000000,3.6485,3.6672,3.49087,3.59305,389300.88924245,0
+III.US,D,20130920,000000,3.61156,3.6485,3.47225,3.63008,388173.95137854,0
+III.US,D,20130923,000000,3.6672,3.80661,3.63008,3.74156,516624.45232305,0
+III.US,D,20130924,000000,3.76018,3.89939,3.75078,3.84363,569319.00523126,0
+III.US,D,20130925,000000,3.84363,3.99225,3.84363,3.93651,566447.5593878,0
+III.US,D,20130926,000000,4.00146,4.17789,4.00146,4.06652,671247.676846,0
+III.US,D,20130927,000000,4.06652,4.06652,3.85295,4.05711,598329.48901049,0
+III.US,D,20130930,000000,3.99225,4.02007,3.59305,3.84363,840920.21742656,0
+III.US,D,20131001,000000,3.82513,3.98284,3.71363,3.98284,531939.17041382,0
+III.US,D,20131002,000000,3.97364,4.13146,3.90948,4.04799,355660.16076152,0
+III.US,D,20131003,000000,4.10354,4.12216,3.85295,3.95513,394271.05270202,0
+III.US,D,20131004,000000,3.96433,3.97364,3.85295,3.89008,198744.27098282,0
+III.US,D,20131007,000000,3.76018,3.85295,3.73226,3.85295,379622.90202532,0
+III.US,D,20131008,000000,3.84363,3.89008,3.62087,3.69522,390771.82897242,0
+III.US,D,20131009,000000,3.63008,3.74156,3.39799,3.59305,523040.03608633,0
+III.US,D,20131010,000000,3.56522,3.75078,3.56522,3.71363,249241.090901,0
+III.US,D,20131011,000000,3.74156,3.83433,3.69522,3.82513,149177.37895778,0
+III.US,D,20131014,000000,3.82513,3.82513,3.6485,3.79721,301803.96356967,0
+III.US,D,20131015,000000,3.79721,3.89008,3.72286,3.86215,210896.62177071,0
+III.US,D,20131016,000000,3.89939,4.08512,3.86215,4.05711,313543.9204291,0
+III.US,D,20131017,000000,4.03858,4.07562,3.93651,4.04799,261195.41094106,0
+III.US,D,20131018,000000,4.07562,4.17789,4.04799,4.15928,278474.10407726,0
+III.US,D,20131021,000000,4.16849,4.33562,4.03858,4.23354,539843.04711694,0
+III.US,D,20131022,000000,4.24285,4.3171,4.1871,4.22434,225287.53663064,0
+III.US,D,20131023,000000,4.16849,4.27077,4.15928,4.21513,165874.22917512,0
+III.US,D,20131024,000000,4.20562,4.3077,4.1871,4.22434,157397.6965466,0
+III.US,D,20131025,000000,4.23354,4.30789,4.13146,4.14077,197432.57247274,0
+III.US,D,20131028,000000,4.12216,4.15928,3.69522,3.89939,592749.92165168,0
+III.US,D,20131029,000000,3.86215,3.97364,3.83433,3.86215,147024.56015798,0
+III.US,D,20131030,000000,3.85295,3.94582,3.76018,3.92711,186445.9490767,0
+III.US,D,20131031,000000,3.90849,3.98941,3.788,3.95513,274690.08355054,0
+III.US,D,20131101,000000,3.95513,4.07562,3.94582,4.01076,165227.05652501,0
+III.US,D,20131104,000000,4.07562,4.07562,3.89939,3.97364,162427.06507511,0
+III.US,D,20131105,000000,3.96433,4.01076,3.89939,3.96433,83679.219503376,0
+III.US,D,20131106,000000,3.91799,4.02928,3.83433,3.90849,154396.61201771,0
+III.US,D,20131107,000000,3.97364,3.97364,3.6672,3.74156,287692.74162161,0
+III.US,D,20131108,000000,3.75078,3.89008,3.2587,3.60216,528532.83739584,0
+III.US,D,20131111,000000,3.24027,3.528,3.24027,3.37949,527563.09919773,0
+III.US,D,20131112,000000,3.30523,3.39799,3.20294,3.28672,425260.82318245,0
+III.US,D,20131113,000000,3.2587,3.47088,3.15662,3.38869,372781.65423193,0
+III.US,D,20131114,000000,3.32364,3.38869,3.26908,3.28672,185212.85039952,0
+III.US,D,20131115,000000,3.28672,3.44444,3.28672,3.43523,230392.4426609,0
+III.US,D,20131118,000000,3.33305,3.58365,3.32364,3.42583,259689.76479137,0
+III.US,D,20131119,000000,3.42583,3.5372,3.2587,3.51869,320006.45993671,0
+III.US,D,20131120,000000,3.5372,3.788,3.528,3.71363,281486.41715371,0
+III.US,D,20131121,000000,3.71363,3.89939,3.62087,3.89008,291895.2807391,0
+III.US,D,20131122,000000,3.91799,3.92711,3.76938,3.84363,89615.038052855,0
+III.US,D,20131125,000000,3.82513,3.84363,3.76018,3.77859,44698.806270535,0
+III.US,D,20131126,000000,3.74156,3.85295,3.63948,3.81572,198724.87621886,0
+III.US,D,20131127,000000,3.83433,3.85295,3.76938,3.84363,81536.60847408,0
+III.US,D,20131129,000000,3.82513,3.84363,3.76018,3.80661,15757.735330751,0
+III.US,D,20131202,000000,3.80661,3.80661,3.69522,3.75078,150901.47139631,0
+III.US,D,20131203,000000,3.76018,3.82513,3.67651,3.76938,203679.72802267,0
+III.US,D,20131204,000000,3.75078,3.80661,3.71363,3.75078,84080.384884279,0
+III.US,D,20131205,000000,3.74156,3.85295,3.67651,3.76018,192914.61324661,0
+III.US,D,20131206,000000,3.788,3.85295,3.68582,3.76018,86276.076320208,0
+III.US,D,20131209,000000,3.6672,3.76018,3.63948,3.72286,347471.48726127,0
+III.US,D,20131210,000000,3.70433,3.71363,3.5372,3.59305,256027.21673367,0
+III.US,D,20131211,000000,3.67651,3.71363,3.49087,3.69522,152732.74542517,0
+III.US,D,20131212,000000,3.68582,3.81572,3.658,3.76018,149609.1676502,0
+III.US,D,20131213,000000,3.71363,3.84363,3.71363,3.82513,70657.166668345,0
+III.US,D,20131216,000000,3.82513,3.92711,3.58365,3.77859,149393.78369251,0
+III.US,D,20131217,000000,3.75078,3.84363,3.70433,3.73226,78388.532049902,0
+III.US,D,20131218,000000,3.76018,3.76018,3.50017,3.70433,255810.81199893,0
+III.US,D,20131219,000000,3.6672,3.76018,3.56522,3.69522,74103.30999131,0
+III.US,D,20131220,000000,3.67651,3.72286,3.60216,3.70433,267982.55755078,0
+III.US,D,20131223,000000,3.6672,3.72286,3.658,3.658,143146.62814259,0
+III.US,D,20131224,000000,3.63948,3.88076,3.63948,3.87156,68375.729960161,0
+III.US,D,20131226,000000,3.87156,3.87156,3.73226,3.82513,111695.46643528,0
+III.US,D,20131227,000000,3.80661,3.84363,3.80661,3.83433,85199.156531781,0
+III.US,D,20131230,000000,3.82513,3.88076,3.82513,3.82513,57771.897958098,0
+III.US,D,20131231,000000,3.86215,4.02478,3.82043,3.93651,226070.47262849,0
+III.US,D,20140102,000000,3.91799,3.94582,3.74156,3.80661,175190.86131633,0
+III.US,D,20140103,000000,3.84363,3.89939,3.71363,3.75078,243865.67895232,0
+III.US,D,20140106,000000,3.74156,3.94582,3.73226,3.93651,157580.41563866,0
+III.US,D,20140107,000000,3.97364,4.27997,3.95513,4.25205,388079.01911283,0
+III.US,D,20140108,000000,4.27997,4.4564,4.14077,4.40998,545444.0507938,0
+III.US,D,20140109,000000,4.40998,4.48423,4.40077,4.4378,188277.22310554,0
+III.US,D,20140110,000000,4.41928,4.58641,4.40077,4.53058,247408.7960951,0
+III.US,D,20140113,000000,4.40998,4.64205,4.40998,4.61433,299001.93056567,0
+III.US,D,20140114,000000,4.62343,4.62343,4.46572,4.50294,202280.24268625,0
+III.US,D,20140115,000000,4.48423,4.60502,4.46659,4.5771,142694.42390916,0
+III.US,D,20140116,000000,4.54928,4.61433,4.4564,4.59571,99954.488798802,0
+III.US,D,20140117,000000,4.5679,4.64205,4.46572,4.60502,186984.91935943,0
+III.US,D,20140121,000000,4.61433,4.87433,4.61433,4.85562,395943.08551097,0
+III.US,D,20140122,000000,4.85562,5.05997,4.79056,5.02274,329268.99089424,0
+III.US,D,20140123,000000,5.01344,5.04968,4.94839,4.99482,147493.09682422,0
+III.US,D,20140124,000000,4.99482,5.00423,4.92066,4.92997,173629.07242884,0
+III.US,D,20140127,000000,4.92066,4.97631,4.87433,4.91136,283897.49254732,0
+III.US,D,20140128,000000,4.88334,5.1064,4.88334,5.05997,422977.34492016,0
+III.US,D,20140129,000000,4.89284,5.05997,4.40077,5.01344,262812.32178928,0
+III.US,D,20140130,000000,5.01344,5.05997,4.64255,5.05057,144593.06922335,0
+III.US,D,20140131,000000,5.01344,5.07849,4.94839,5.03205,265396.9292815,0
+III.US,D,20140203,000000,5.05997,5.05997,4.93918,5.01344,229163.42709193,0
+III.US,D,20140204,000000,4.99482,5.1064,4.85562,5.05997,240314.39559314,0
+III.US,D,20140205,000000,5.05057,5.06907,4.92997,5.03205,175217.40151964,0
+III.US,D,20140206,000000,5.02274,5.08769,5.02274,5.06907,217288.72766183,0
+III.US,D,20140207,000000,5.05997,5.08769,5.03205,5.04136,166939.92041599,0
+III.US,D,20140210,000000,5.04136,5.32908,5.03205,5.28274,631160.74129026,0
+III.US,D,20140211,000000,5.29194,5.29194,5.1064,5.19918,197499.94375809,0
+III.US,D,20140212,000000,5.227,5.30135,5.17135,5.26412,158093.86649513,0
+III.US,D,20140213,000000,5.227,5.29107,4.94839,5.21769,262448.92515925,0
+III.US,D,20140214,000000,5.2362,5.31056,5.18987,5.21769,115877.59001176,0
+III.US,D,20140218,000000,5.30488,5.30488,5.12492,5.19918,201189.03201911,0
+III.US,D,20140219,000000,5.19918,5.19918,5.02274,5.14334,116598.2586095,0
+III.US,D,20140220,000000,5.18057,5.18057,4.92997,4.99482,251524.56916329,0
+III.US,D,20140221,000000,4.99482,5.01344,4.82788,4.86492,210481.1655111,0
+III.US,D,20140224,000000,4.84641,4.87433,4.21513,4.4378,805801.40377629,0
+III.US,D,20140225,000000,4.34502,4.52155,4.3171,4.41928,344188.6682664,0
+III.US,D,20140226,000000,4.40077,4.55849,4.39067,4.53058,377241.42916618,0
+III.US,D,20140227,000000,4.49353,4.87433,4.49353,4.82788,313698.05776375,0
+III.US,D,20140228,000000,4.81848,4.87433,4.74041,4.85562,203661.35403576,0
+III.US,D,20140303,000000,4.83701,4.85562,4.62343,4.67927,292063.70895245,0
+III.US,D,20140304,000000,4.70711,4.83701,4.62343,4.65145,165071.89841332,0
+III.US,D,20140305,000000,4.65145,4.73493,4.36355,4.52155,167509.51401025,0
+III.US,D,20140306,000000,4.52155,4.52155,4.27997,4.38205,297659.60874407,0
+III.US,D,20140307,000000,4.47502,4.68849,4.22434,4.60502,545126.58913106,0
+III.US,D,20140310,000000,4.62343,4.78156,4.62343,4.76274,255575.01250023,0
+III.US,D,20140311,000000,4.72571,4.78156,4.66066,4.73493,283142.11752985,0
+III.US,D,20140312,000000,4.70711,4.73493,4.59571,4.69779,331635.15209762,0
+III.US,D,20140313,000000,4.68849,4.72571,4.61433,4.66997,154860.0447987,0
+III.US,D,20140314,000000,4.66997,4.66997,4.54928,4.59571,337989.48923786,0
+III.US,D,20140317,000000,4.58641,4.67927,4.4378,4.5679,270586.55980696,0
+III.US,D,20140318,000000,4.5771,4.62824,4.53058,4.61433,228762.26171103,0
+III.US,D,20140319,000000,4.58641,4.60502,4.38205,4.41457,243237.90106617,0
+III.US,D,20140320,000000,4.37285,4.56318,4.13146,4.47502,300217.67603298,0
+III.US,D,20140321,000000,4.41928,4.52606,4.34032,4.4472,149022.22084608,0
+III.US,D,20140324,000000,4.4378,4.4472,4.25205,4.34502,169510.2370295,0
+III.US,D,20140325,000000,4.39136,4.4472,4.3265,4.33562,174588.60285645,0
+III.US,D,20140326,000000,4.40998,4.47502,4.38205,4.4564,336702.289377,0
+III.US,D,20140327,000000,4.4564,4.61433,4.4564,4.55849,306475.03935341,0
+III.US,D,20140328,000000,4.55849,4.58641,4.4425,4.46572,130674.77413785,0
+III.US,D,20140331,000000,4.47502,4.64205,4.46572,4.55849,99267.505843721,0
+III.US,D,20140401,000000,4.60502,4.67927,4.54008,4.60502,388797.64615648,0
+III.US,D,20140402,000000,4.59571,4.75354,4.59571,4.73493,217485.7376326,0
+III.US,D,20140403,000000,4.74423,4.85562,4.72571,4.81848,263060.37061258,0
+III.US,D,20140404,000000,4.80006,4.83701,4.41928,4.4472,204339.14999739,0
+III.US,D,20140407,000000,4.4472,4.54742,4.40077,4.49353,127254.15024115,0
+III.US,D,20140408,000000,4.52155,4.72571,4.46572,4.66997,154107.73211238,0
+III.US,D,20140409,000000,4.65145,4.78156,4.52508,4.65145,72987.600674959,0
+III.US,D,20140410,000000,4.67927,4.71631,4.60502,4.66997,98674.434377297,0
+III.US,D,20140411,000000,4.67927,4.67927,4.4564,4.48423,49221.869381926,0
+III.US,D,20140414,000000,4.48423,4.69594,4.39136,4.48423,162414.8157505,0
+III.US,D,20140415,000000,4.50294,4.51206,4.27997,4.40077,150197.13523137,0
+III.US,D,20140416,000000,4.51206,4.62343,4.40077,4.62343,162271.90696341,0
+III.US,D,20140417,000000,4.59571,4.82788,4.59571,4.82788,206437.86761351,0
+III.US,D,20140421,000000,4.82788,4.83701,4.64529,4.81848,129855.09016619,0
+III.US,D,20140422,000000,4.79056,4.82788,4.78156,4.81848,96317.460167367,0
+III.US,D,20140423,000000,4.74423,4.81848,4.67927,4.69779,87282.56249214,0
+III.US,D,20140424,000000,4.71631,4.81848,4.62343,4.73493,105504.45362314,0
+III.US,D,20140425,000000,4.71631,4.78156,4.46572,4.54008,67155.901384645,0
+III.US,D,20140428,000000,4.52155,4.67927,4.48423,4.51206,108651.50927027,0
+III.US,D,20140429,000000,4.5771,4.59571,4.38205,4.4472,110270.46167258,0
+III.US,D,20140430,000000,4.41928,4.59571,4.41928,4.59571,95061.904395078,0
+III.US,D,20140501,000000,4.61433,4.65145,4.59571,4.63285,107258.14859614,0
+III.US,D,20140502,000000,4.61433,4.79056,4.59571,4.74423,126164.98112812,0
+III.US,D,20140505,000000,4.78156,4.87433,4.77205,4.87433,220618.50240102,0
+III.US,D,20140506,000000,4.87433,5.01344,4.79056,4.83701,173493.30908111,0
+III.US,D,20140507,000000,4.80908,4.87433,4.4378,4.63285,154801.86050682,0
+III.US,D,20140508,000000,4.3265,4.6977,4.3171,4.63285,193275.96832254,0
+III.US,D,20140509,000000,4.60502,4.66997,4.46572,4.64205,70048.783546162,0
+III.US,D,20140512,000000,4.60502,4.70711,4.55849,4.58641,182712.9674025,0
+III.US,D,20140513,000000,4.55849,4.59571,4.42849,4.4564,135346.87069864,0
+III.US,D,20140514,000000,4.4472,4.4564,4.36355,4.40998,89874.315423719,0
+III.US,D,20140515,000000,4.38205,4.42849,4.3171,4.38205,63809.794212642,0
+III.US,D,20140516,000000,4.35423,4.35423,4.28928,4.29849,76779.787418091,0
+III.US,D,20140519,000000,4.29849,4.29849,4.15928,4.26146,107012.14132693,0
+III.US,D,20140520,000000,4.26146,4.28928,4.15007,4.22434,70488.738454989,0
+III.US,D,20140521,000000,4.24285,4.4378,4.1871,4.28928,81781.594966234,0
+III.US,D,20140522,000000,4.36355,4.36355,4.1871,4.3265,76104.033010567,0
+III.US,D,20140523,000000,4.28928,4.4378,4.27077,4.36355,56152.945555781,0
+III.US,D,20140527,000000,4.41928,4.42849,4.36355,4.42849,100074.94049078,0
+III.US,D,20140528,000000,4.42849,4.63285,4.41928,4.5679,110228.60981351,0
+III.US,D,20140529,000000,4.54928,4.64205,4.54928,4.62343,87461.198476002,0
+III.US,D,20140530,000000,4.64205,4.82788,4.63285,4.76274,208155.83538973,0
+III.US,D,20140602,000000,4.80006,4.84641,4.76274,4.79056,220247.96033163,0
+III.US,D,20140603,000000,4.74423,4.77205,4.52606,4.64205,135745.99452544,0
+III.US,D,20140604,000000,4.61433,4.65145,4.54928,4.61433,80167.746449169,0
+III.US,D,20140605,000000,4.59571,4.7025,4.52155,4.53058,107651.14776063,0
+III.US,D,20140606,000000,4.54008,4.66997,4.54008,4.62343,128790.41970237,0
+III.US,D,20140609,000000,4.60502,4.67927,4.54008,4.66997,104133.55004412,0
+III.US,D,20140610,000000,4.64205,4.66066,4.55849,4.60502,292216.82551005,0
+III.US,D,20140611,000000,4.5679,4.84641,4.5679,4.59571,114719.00805928,0
+III.US,D,20140612,000000,4.59571,4.59571,4.40998,4.50294,85043.998420083,0
+III.US,D,20140613,000000,4.48423,4.64205,4.4564,4.60502,68989.216967596,0
+III.US,D,20140616,000000,4.60502,4.73493,4.5679,4.65145,142196.28470844,0
+III.US,D,20140617,000000,4.62343,4.73493,4.59571,4.64205,152002.88983396,0
+III.US,D,20140618,000000,4.63285,4.63285,4.50294,4.5771,121532.69487231,0
+III.US,D,20140619,000000,4.63285,4.63285,4.50294,4.51206,113438.95363777,0
+III.US,D,20140620,000000,4.51206,4.61433,4.50294,4.55849,167239.00809183,0
+III.US,D,20140623,000000,4.5771,4.73493,4.50294,4.66997,165138.24892161,0
+III.US,D,20140624,000000,4.73493,4.74423,4.66997,4.74423,126998.95597849,0
+III.US,D,20140625,000000,4.73493,4.92066,4.73493,4.83701,223600.19216594,0
+III.US,D,20140626,000000,4.82788,4.88334,4.75354,4.77205,115576.46078182,0
+III.US,D,20140627,000000,4.78156,4.78156,4.41928,4.4564,4181641.7697098,0
+III.US,D,20140630,000000,4.4472,4.5679,4.29399,4.46572,400850.98157046,0
+III.US,D,20140701,000000,4.50294,4.59571,4.4472,4.46572,158713.47816487,0
+III.US,D,20140702,000000,4.46572,4.51206,4.35423,4.37285,145086.1045388,0
+III.US,D,20140703,000000,4.39136,4.40998,4.35423,4.39136,47538.608025418,0
+III.US,D,20140707,000000,4.39136,4.46572,4.3171,4.40077,198940.26017654,0
+III.US,D,20140708,000000,4.40998,4.48423,4.2597,4.29849,127793.12052389,0
+III.US,D,20140709,000000,4.28928,4.37285,4.27997,4.3265,62814.536588266,0
+III.US,D,20140710,000000,4.26146,4.3032,4.13146,4.22434,179735.36074578,0
+III.US,D,20140711,000000,4.22434,4.28928,4.22434,4.26146,58708.971290588,0
+III.US,D,20140714,000000,4.3171,4.40998,4.29849,4.36355,94667.88445353,0
+III.US,D,20140715,000000,4.34502,4.34502,4.22434,4.28928,100279.09590091,0
+III.US,D,20140716,000000,4.3265,4.33562,4.22434,4.30789,121732.76717424,0
+III.US,D,20140717,000000,4.26146,4.36355,4.1871,4.20562,113791.12172025,0
+III.US,D,20140718,000000,4.1871,4.25205,4.16849,4.21513,73588.838357786,0
+III.US,D,20140721,000000,4.16849,4.19651,4.15007,4.15928,91461.623737466,0
+III.US,D,20140722,000000,4.15928,4.17789,4.03858,4.17789,186462.28150951,0
+III.US,D,20140723,000000,4.15928,4.17789,4.11284,4.17789,119259.42438053,0
+III.US,D,20140724,000000,4.17789,4.17789,4.10354,4.14077,74124.746309373,0
+III.US,D,20140725,000000,4.10354,4.12216,3.90849,4.09434,182973.26555041,0
+III.US,D,20140728,000000,4.08512,4.09434,3.97364,3.98284,174448.75640051,0
+III.US,D,20140729,000000,3.98284,4.06652,3.95513,4.04799,113727.83354311,0
+III.US,D,20140730,000000,4.02007,4.15928,4.02007,4.10354,98855.111915261,0
+III.US,D,20140731,000000,4.04799,4.11284,3.99225,4.05711,168996.78617303,0
+III.US,D,20140801,000000,4.07562,4.1871,4.04799,4.12216,161582.88245423,0
+III.US,D,20140804,000000,4.10354,4.24285,4.02096,4.15007,171721.24012119,0
+III.US,D,20140805,000000,4.15007,4.20209,4.01076,4.09434,98468.237413069,0
+III.US,D,20140806,000000,4.09434,4.17789,4.05711,4.08512,95653.95508445,0
+III.US,D,20140807,000000,4.07562,4.08512,3.98284,4.02007,65031.66434226,0
+III.US,D,20140808,000000,4.01076,4.30789,4.01076,4.19651,259933.73050647,0
+III.US,D,20140811,000000,4.23354,4.25205,4.14077,4.20562,149669.39349619,0
+III.US,D,20140812,000000,4.17789,4.17789,4.01076,4.10354,100533.26938652,0
+III.US,D,20140813,000000,4.10354,4.12216,4.01076,4.08512,68679.921521252,0
+III.US,D,20140814,000000,4.06652,4.07562,3.92711,4.01076,88065.498489982,0
+III.US,D,20140815,000000,4.05711,4.07562,3.89008,3.90849,127083.6804737,0
+III.US,D,20140818,000000,3.90849,3.98284,3.86215,3.89008,109021.03056259,0
+III.US,D,20140819,000000,3.89008,3.96433,3.83433,3.93651,143324.2433494,0
+III.US,D,20140820,000000,3.89939,3.92711,3.85295,3.86215,40738.191314046,0
+III.US,D,20140821,000000,3.85295,3.91799,3.75078,3.788,96024.497153833,0
+III.US,D,20140822,000000,3.76018,3.76018,3.61156,3.6485,277270.60793456,0
+III.US,D,20140825,000000,3.658,3.82513,3.57434,3.76938,256550.87536064,0
+III.US,D,20140826,000000,3.77859,3.90849,3.77859,3.86215,99433.892502975,0
+III.US,D,20140827,000000,3.84363,3.92711,3.82513,3.83433,64388.574800356,0
+III.US,D,20140828,000000,3.80661,3.83433,3.80661,3.80661,53770.451919584,0
+III.US,D,20140829,000000,3.80661,3.96433,3.79721,3.94582,66850.689046503,0
+III.US,D,20140902,000000,3.93651,4.05711,3.788,3.82513,128922.09994191,0
+III.US,D,20140903,000000,3.83433,3.87156,3.788,3.81572,56565.339484241,0
+III.US,D,20140904,000000,3.88459,3.88459,3.76938,3.79721,69488.37694536,0
+III.US,D,20140905,000000,3.77859,3.80661,3.75312,3.77859,41767.134581093,0
+III.US,D,20140908,000000,3.77859,3.81572,3.73226,3.76018,77356.526451704,0
+III.US,D,20140909,000000,3.76938,3.76938,3.61156,3.62087,69596.579312728,0
+III.US,D,20140910,000000,3.57434,3.89929,3.57434,3.86215,152091.69743736,0
+III.US,D,20140911,000000,3.82513,3.89008,3.75078,3.86215,122724.96246746,0
+III.US,D,20140912,000000,3.86215,3.96433,3.85295,3.86215,119758.5843583,0
+III.US,D,20140915,000000,3.83433,3.94582,3.8019,3.91799,102448.24713352,0
+III.US,D,20140916,000000,3.88076,3.89939,3.83433,3.83433,89720.178089072,0
+III.US,D,20140917,000000,3.84363,3.89939,3.84363,3.85295,55342.448577572,0
+III.US,D,20140918,000000,3.84363,3.89939,3.82513,3.85295,141056.07674288,0
+III.US,D,20140919,000000,3.85295,3.94582,3.79721,3.79721,116506.38867495,0
+III.US,D,20140922,000000,3.76938,3.7926,3.658,3.69522,107408.20282258,0
+III.US,D,20140923,000000,3.69522,3.72286,3.59305,3.59305,92604.894034184,0
+III.US,D,20140924,000000,3.57434,3.74156,3.56522,3.67651,133720.77285696,0
+III.US,D,20140925,000000,3.67651,3.70433,3.528,3.61156,100527.14472421,0
+III.US,D,20140926,000000,3.61156,3.69522,3.61156,3.68582,61152.711549822,0
+III.US,D,20140929,000000,3.6672,3.70433,3.63948,3.6672,64835.675148536,0
+III.US,D,20140930,000000,3.6485,3.6485,3.47421,3.528,147956.52960521,0
+III.US,D,20141001,000000,3.528,3.528,3.24939,3.24939,127659.39873026,0
+III.US,D,20141002,000000,3.24939,3.49087,3.19374,3.38869,120863.06512709,0
+III.US,D,20141003,000000,3.49087,3.49087,3.41662,3.49087,76108.11611877,0
+III.US,D,20141006,000000,3.48157,3.50017,3.32364,3.32835,53919.485368978,0
+III.US,D,20141007,000000,3.29572,3.34226,3.15662,3.27722,77135.017831714,0
+III.US,D,20141008,000000,3.2681,3.35156,3.21236,3.34226,75409.904616131,0
+III.US,D,20141009,000000,3.35156,3.35627,3.16592,3.20294,107955.33932173,0
+III.US,D,20141010,000000,3.16592,3.28435,3.14731,3.20294,137606.87108875,0
+III.US,D,20141013,000000,3.18444,3.37949,3.18444,3.32364,90986.962408918,0
+III.US,D,20141014,000000,3.37949,3.51869,3.37949,3.4073,88206.36572297,0
+III.US,D,20141015,000000,3.35156,3.61156,3.29572,3.58365,143105.79706057,0
+III.US,D,20141016,000000,3.51869,3.70433,3.45375,3.63008,104527.56998568,0
+III.US,D,20141017,000000,3.69522,3.69522,3.56522,3.56522,55699.720545296,0
+III.US,D,20141020,000000,3.54661,3.6822,3.54661,3.6485,57016.522940623,0
+III.US,D,20141021,000000,3.68582,3.77859,3.57434,3.67651,72860.003543629,0
+III.US,D,20141022,000000,3.68582,3.68582,3.50938,3.55573,67682.622342775,0
+III.US,D,20141023,000000,3.57434,3.6672,3.50017,3.57434,60927.119821631,0
+III.US,D,20141024,000000,3.59305,3.59305,3.46295,3.528,47135.401090415,0
+III.US,D,20141027,000000,3.48157,3.63008,3.36097,3.61156,38180.124025139,0
+III.US,D,20141028,000000,3.61156,3.77859,3.61156,3.77859,118694.93467152,0
+III.US,D,20141029,000000,3.76938,3.94582,3.76938,3.93651,88805.561851697,0
+III.US,D,20141030,000000,3.94582,4.06652,3.87156,4.04799,108327.92294521,0
+III.US,D,20141031,000000,4.12216,4.12216,3.86215,3.92711,225151.77328291,0
+III.US,D,20141103,000000,3.90849,4.14263,3.90849,4.02928,102266.54881851,0
+III.US,D,20141104,000000,3.95973,4.09434,3.95973,4.03858,35615.932073927,0
+III.US,D,20141105,000000,4.14077,4.22434,4.06642,4.21513,47207.876261011,0
+III.US,D,20141106,000000,4.19651,4.24285,4.04799,4.22434,52915.040751147,0
+III.US,D,20141107,000000,4.20562,4.20562,4.06652,4.17789,32795.525083005,0
+III.US,D,20141110,000000,4.15928,4.17613,3.98284,4.14077,80395.379731463,0
+III.US,D,20141111,000000,4.12216,4.17789,4.10354,4.10354,30667.204932418,0
+III.US,D,20141112,000000,4.09434,4.09434,4.02007,4.06652,41584.415489028,0
+III.US,D,20141113,000000,4.05711,4.05711,3.95513,3.96433,20501.286285081,0
+III.US,D,20141114,000000,4.02919,4.08414,3.99225,4.04799,48636.964131909,0
+III.US,D,20141117,000000,4.05711,4.05711,3.6672,3.69522,114604.6810296,0
+III.US,D,20141118,000000,3.72286,3.80661,3.6485,3.74156,71839.226492987,0
+III.US,D,20141119,000000,3.72286,3.73226,3.6485,3.67651,59600.109655797,0
+III.US,D,20141120,000000,3.67651,3.72755,3.658,3.68582,27185.334412681,0
+III.US,D,20141121,000000,3.72286,3.72286,3.658,3.67651,47816.259383193,0
+III.US,D,20141124,000000,3.70433,3.76018,3.70433,3.71363,40678.986245108,0
+III.US,D,20141125,000000,3.71363,3.73226,3.68582,3.69522,26868.893526982,0
+III.US,D,20141126,000000,3.69522,3.71363,3.6485,3.6672,26664.738116854,0
+III.US,D,20141128,000000,3.67651,3.76938,3.6673,3.67651,46962.889768857,0
+III.US,D,20141201,000000,3.658,3.72286,3.528,3.68582,92421.154165069,0
+III.US,D,20141202,000000,3.67651,3.73226,3.5372,3.63008,58000.552017442,0
+III.US,D,20141203,000000,3.6485,3.71363,3.62087,3.62087,68960.635210179,0
+III.US,D,20141204,000000,3.62087,3.63948,3.54661,3.55573,48250.089629716,0
+III.US,D,20141205,000000,3.54661,3.67004,3.54661,3.63948,47256.873559442,0
+III.US,D,20141208,000000,3.63477,3.68121,3.58365,3.60216,78741.720909424,0
+III.US,D,20141209,000000,3.57434,3.79721,3.56522,3.74156,56038.618526109,0
+III.US,D,20141210,000000,3.71363,3.79721,3.63008,3.63008,33941.857710875,0
+III.US,D,20141211,000000,3.658,3.69522,3.5372,3.55573,46962.889768857,0
+III.US,D,20141212,000000,3.50017,3.6672,3.50017,3.59305,33152.79705073,0
+III.US,D,20141215,000000,3.58365,3.80661,3.58365,3.70433,42081.53391269,0
+III.US,D,20141216,000000,3.71363,3.86215,3.68582,3.788,41670.160761282,0
+III.US,D,20141217,000000,3.77859,3.84363,3.63948,3.71363,93315.35486143,0
+III.US,D,20141218,000000,3.71363,3.76938,3.6672,3.71363,58981.518763108,0
+III.US,D,20141219,000000,3.69522,3.72286,3.51869,3.67651,203879.8003246,0
+III.US,D,20141222,000000,3.69522,3.76018,3.63008,3.75078,55340.407023471,0
+III.US,D,20141223,000000,3.77859,3.88076,3.58365,3.84363,38444.505281255,0
+III.US,D,20141224,000000,3.87156,3.94582,3.79721,3.89939,21343.427351861,0
+III.US,D,20141226,000000,3.93651,4.07562,3.89939,4.06652,37085.851026851,0
+III.US,D,20141229,000000,4.09434,4.15007,3.96433,4.03858,74536.119460782,0
+III.US,D,20141230,000000,4.02007,4.04799,3.87156,3.89008,100591.4536784,0
+III.US,D,20141231,000000,3.89008,3.97364,3.87156,3.91799,140808.02791957,0
+III.US,D,20150102,000000,3.87156,3.96433,3.70433,3.89008,108199.30503683,0
+III.US,D,20150105,000000,3.89008,3.90849,3.71363,3.74156,41430.278154381,0
+III.US,D,20150106,000000,3.76018,3.76018,3.58365,3.6485,36982.752544736,0
+III.US,D,20150107,000000,3.68582,3.76018,3.57434,3.73226,43560.63985907,0
+III.US,D,20150108,000000,3.77859,3.788,3.67651,3.72286,37581.948673463,0
+III.US,D,20150109,000000,3.71363,3.75078,3.658,3.71363,46846.521185084,0
+III.US,D,20150112,000000,3.63948,3.71363,3.62087,3.63948,78073.111941254,0
+III.US,D,20150113,000000,3.88008,3.88008,3.68759,3.77418,35110.64743386,0
+III.US,D,20150114,000000,3.73578,3.82238,3.70679,3.82238,45033.621143145,0
+III.US,D,20150115,000000,3.80308,3.80308,3.62028,3.68759,45157.135166272,0
+III.US,D,20150116,000000,3.66828,3.89939,3.66828,3.85119,64980.625489728,0
+III.US,D,20150120,000000,3.83189,3.92818,3.72598,3.81278,59911.446656243,0
+III.US,D,20150121,000000,3.77418,3.78378,3.66828,3.70679,38899.771845841,0
+III.US,D,20150122,000000,3.68759,3.85119,3.62968,3.80308,65498.159454403,0
+III.US,D,20150123,000000,3.82238,3.94748,3.74529,3.89939,143271.16294277,0
+III.US,D,20150126,000000,3.84159,4.26518,3.84159,4.12078,92937.667352693,0
+III.US,D,20150127,000000,4.11118,4.13038,4.00518,4.08228,23210.428577483,0
+III.US,D,20150128,000000,4.11598,4.13038,3.79348,3.89939,85181.80332192,0
+III.US,D,20150129,000000,3.88008,3.96678,3.84159,3.96678,32831.252279778,0
+III.US,D,20150130,000000,3.91868,4.00518,3.78378,3.87048,115217.14725999,0
+III.US,D,20150202,000000,3.85119,3.92818,3.79348,3.88008,26601.449939714,0
+III.US,D,20150203,000000,3.87048,4.22668,3.87048,4.19788,51863.640388986,0
+III.US,D,20150204,000000,4.20738,4.22668,3.94748,3.95708,45751.227409746,0
+III.US,D,20150205,000000,3.96678,4.11118,3.91868,4.09198,23512.578584474,0
+III.US,D,20150206,000000,4.05338,4.19788,4.05338,4.14968,55808.943689715,0
+III.US,D,20150209,000000,4.12078,4.17859,4.01498,4.06298,55960.01869321,0
+III.US,D,20150210,000000,4.12078,4.12078,3.98599,4.02458,19221.231863577,0
+III.US,D,20150211,000000,4.03419,4.06298,3.88008,3.93788,38148.479936569,0
+III.US,D,20150212,000000,3.95708,4.00518,3.93788,4.00518,12409.586604647,0
+III.US,D,20150213,000000,3.98599,4.03419,3.90888,3.97638,23962.741263806,0
+III.US,D,20150217,000000,3.99569,4.14008,3.99569,4.12078,44717.180257446,0
+III.US,D,20150218,000000,4.10148,4.16889,4.09198,4.15928,17870.743825578,0
+III.US,D,20150219,000000,4.12078,4.14968,4.02458,4.10148,77523.933888008,0
+III.US,D,20150220,000000,4.11118,4.15928,4.01498,4.06298,54860.64180967,0
+III.US,D,20150223,000000,4.03419,4.08228,3.97638,4.06298,37174.658630257,0
+III.US,D,20150224,000000,4.03419,4.03419,3.89939,3.93788,55665.014125575,0
+III.US,D,20150225,000000,3.90888,3.92818,3.73578,3.74529,55188.311242925,0
+III.US,D,20150226,000000,3.74529,3.88008,3.70679,3.86088,143313.01480184,0
+III.US,D,20150227,000000,3.86088,3.86088,3.74529,3.76458,74997.510687671,0
+III.US,D,20150302,000000,3.79348,3.92818,3.78378,3.91868,73534.737174102,0
+III.US,D,20150303,000000,3.87048,3.91868,3.74529,3.74529,41441.506701938,0
+III.US,D,20150304,000000,3.70679,3.73578,3.62028,3.66828,44973.395297157,0
+III.US,D,20150305,000000,3.65868,3.75499,3.65868,3.74529,28562.362653995,0
+III.US,D,20150306,000000,3.70679,3.73578,3.62028,3.62028,99293.025269987,0
+III.US,D,20150309,000000,3.63948,3.73578,3.63948,3.70679,44661.037519661,0
+III.US,D,20150310,000000,3.65868,3.69709,3.54319,3.67789,97319.863231097,0
+III.US,D,20150311,000000,3.62968,3.80308,3.56239,3.65868,217281.58222247,0
+III.US,D,20150312,000000,3.70679,3.85119,3.69709,3.77418,82571.67640343,0
+III.US,D,20150313,000000,3.89939,3.89939,3.62968,3.70679,316887.986047,0
+III.US,D,20150316,000000,3.72598,3.88008,3.70679,3.79348,87557.151518763,0
+III.US,D,20150317,000000,3.77418,3.81278,3.62968,3.81278,130452.24474082,0
+III.US,D,20150318,000000,3.70679,3.84159,3.70679,3.82238,153614.69679692,0
+III.US,D,20150319,000000,3.82238,3.85119,3.65868,3.68759,76963.527287207,0
+III.US,D,20150320,000000,3.85119,4.08228,3.79348,3.93788,312628.28341468,0
+III.US,D,20150323,000000,3.97638,4.08228,3.85119,3.90888,115079.34235815,0
+III.US,D,20150324,000000,3.92818,4.02458,3.87048,3.95708,93788.995412928,0
+III.US,D,20150325,000000,3.94748,4.02458,3.79348,3.80308,104798.07590409,0
+III.US,D,20150326,000000,3.81278,4.01498,3.72598,3.81278,52140.27096971,0
+III.US,D,20150327,000000,3.82238,4.01498,3.74529,3.84159,88906.618779711,0
+III.US,D,20150330,000000,3.80308,3.88969,3.76458,3.86088,89736.510521882,0
+III.US,D,20150331,000000,3.82238,3.86088,3.74529,3.84159,90852.219838233,0
+III.US,D,20150401,000000,3.86088,3.86088,3.76458,3.79348,46531.101076436,0
+III.US,D,20150402,000000,3.79348,3.83189,3.72598,3.75499,41648.724443218,0
+III.US,D,20150406,000000,3.75499,3.77418,3.65868,3.70679,62628.75516505,0
+III.US,D,20150407,000000,3.76458,3.76458,3.64888,3.65868,51670.713526415,0
+III.US,D,20150408,000000,3.65868,3.81278,3.57198,3.62028,101785.76282765,0
+III.US,D,20150409,000000,3.60089,3.67789,3.60089,3.61049,78625.352325651,0
+III.US,D,20150410,000000,3.73578,3.76458,3.56239,3.58158,75820.256990489,0
+III.US,D,20150413,000000,3.65868,3.76458,3.59128,3.71648,51101.119932157,0
+III.US,D,20150414,000000,3.70679,3.71648,3.62028,3.67789,136684.08863497,0
+III.US,D,20150415,000000,3.69709,3.79348,3.69709,3.78378,65165.386135894,0
+III.US,D,20150416,000000,3.79348,3.79348,3.74529,3.78378,44819.25796251,0
+III.US,D,20150417,000000,3.74529,3.80308,3.74529,3.79348,71562.595912263,0
+III.US,D,20150420,000000,3.82238,3.88969,3.78378,3.88008,42271.398444109,0
+III.US,D,20150421,000000,3.88008,4.07278,3.83189,4.03419,93939.049639373,0
+III.US,D,20150422,000000,4.05338,4.07278,3.85119,3.86088,81940.836186134,0
+III.US,D,20150423,000000,3.88008,3.88008,3.75499,3.85119,56085.574270439,0
+III.US,D,20150424,000000,3.84159,3.87048,3.70679,3.85119,56413.243703695,0
+III.US,D,20150427,000000,3.84159,3.88969,3.79348,3.80308,61590.624904548,0
+III.US,D,20150428,000000,3.82238,3.92818,3.80602,3.89939,83138.207666536,0
+III.US,D,20150429,000000,3.86088,3.96678,3.85119,3.88969,68550.282835821,0
+III.US,D,20150430,000000,3.88008,3.89939,3.72598,3.78378,131491.39577837,0
+III.US,D,20150501,000000,3.78378,3.89939,3.77418,3.88008,50374.326672101,0
+III.US,D,20150504,000000,3.89939,3.96678,3.88008,3.94748,127855.38792398,0
+III.US,D,20150505,000000,3.89939,3.93788,3.88008,3.88969,156520.84906009,0
+III.US,D,20150506,000000,3.88969,3.91868,3.87048,3.88969,74996.489910621,0
+III.US,D,20150507,000000,3.88969,3.93788,3.88969,3.91868,73180.527537529,0
+III.US,D,20150508,000000,3.89939,3.96678,3.88008,3.91868,87765.390037094,0
+III.US,D,20150511,000000,3.88008,3.93788,3.88008,3.90888,73430.617914936,0
+III.US,D,20150512,000000,3.90888,3.98599,3.89555,3.92818,105459.53943291,0
+III.US,D,20150513,000000,3.94748,3.95708,3.88969,3.89939,63149.351460878,0
+III.US,D,20150514,000000,3.90888,3.93788,3.88969,3.91868,73743.996469484,0
+III.US,D,20150515,000000,3.89939,3.94748,3.88969,3.91868,80397.421285564,0
+III.US,D,20150518,000000,3.73578,3.94748,3.73578,3.93788,174798.88292887,0
+III.US,D,20150519,000000,3.95708,3.96678,3.90888,3.94748,104365.26643462,0
+III.US,D,20150520,000000,3.97638,3.99569,3.91868,3.96678,57956.658604265,0
+III.US,D,20150521,000000,3.97638,4.00518,3.92818,3.94748,56605.149789215,0
+III.US,D,20150522,000000,3.92818,3.93788,3.88969,3.89939,136891.30637626,0
+III.US,D,20150526,000000,3.85119,3.93788,3.85119,3.88969,161836.03516278,0
+III.US,D,20150527,000000,3.91868,3.91868,3.81278,3.83189,83713.925923098,0
+III.US,D,20150528,000000,3.82238,3.84159,3.68759,3.70679,127335.81240521,0
+III.US,D,20150529,000000,3.68759,3.75499,3.62028,3.67789,82881.992626825,0
+III.US,D,20150601,000000,3.70679,3.75499,3.62028,3.69709,96311.335505063,0
+III.US,D,20150602,000000,3.69709,3.75499,3.62968,3.75499,156492.26730267,0
+III.US,D,20150603,000000,3.74529,3.78378,3.71648,3.78378,74884.20443505,0
+III.US,D,20150604,000000,3.73578,3.77418,3.70679,3.70679,63149.351460878,0
+III.US,D,20150605,000000,3.72598,3.77418,3.68759,3.77418,83609.806663932,0
+III.US,D,20150608,000000,3.79348,3.85119,3.74529,3.81278,95762.157451818,0
+III.US,D,20150609,000000,3.79348,3.88008,3.76458,3.81278,76138.739430289,0
+III.US,D,20150610,000000,3.86088,3.8936,3.79348,3.84159,219054.67195943,0
+III.US,D,20150611,000000,3.83189,3.88969,3.75499,3.75499,36254.938507629,0
+III.US,D,20150612,000000,3.77418,4.02458,3.77418,3.96678,152991.00201898,0
+III.US,D,20150615,000000,3.96678,4.04379,3.89939,3.97638,231719.45282674,0
+III.US,D,20150616,000000,3.94748,4.02458,3.94748,3.98599,76963.527287207,0
+III.US,D,20150617,000000,3.95708,4.08228,3.95708,4.02458,201597.34283937,0
+III.US,D,20150618,000000,4.02458,4.11118,3.96678,3.99569,144576.73679054,0
+III.US,D,20150619,000000,4.01498,4.06298,3.91868,4.05338,278768.08786786,0
+III.US,D,20150622,000000,4.06298,4.18819,4.00518,4.14008,221437.16559563,0
+III.US,D,20150623,000000,4.16889,4.33269,4.12078,4.33269,196685.36367168,0
+III.US,D,20150624,000000,4.35198,4.60217,4.31338,4.51558,261734.3812238,0
+III.US,D,20150625,000000,4.56368,4.78498,4.45778,4.63109,298502.7705879,0
+III.US,D,20150626,000000,4.62149,4.62149,4.18819,4.33269,4735437.8183319,0
+III.US,D,20150629,000000,4.33269,4.52518,4.31338,4.42878,327065.1332419,0
+III.US,D,20150630,000000,4.42878,4.63109,4.42878,4.60217,322666.60493068,0
+III.US,D,20150701,000000,4.61188,4.75637,4.46739,4.52518,228083.44497235,0
+III.US,D,20150702,000000,4.47709,4.53479,4.43848,4.48659,89010.738038876,0
+III.US,D,20150706,000000,4.44817,4.57338,4.40968,4.55408,72289.38917232,0
+III.US,D,20150707,000000,4.52518,4.56368,4.45778,4.49638,57850.497790998,0
+III.US,D,20150708,000000,4.45778,4.49638,4.44817,4.44817,73430.617914936,0
+III.US,D,20150709,000000,4.47709,4.48659,4.40968,4.42878,83298.469663487,0
+III.US,D,20150710,000000,4.42878,4.44817,4.37118,4.39038,44661.037519661,0
+III.US,D,20150713,000000,4.42878,4.49638,4.40968,4.41928,57124.725307992,0
+III.US,D,20150714,000000,4.44817,4.45778,4.40008,4.40008,52215.808471457,0
+III.US,D,20150715,000000,4.42878,4.42878,4.21708,4.26518,97384.172185287,0
+III.US,D,20150716,000000,4.24598,4.35198,4.24598,4.33269,87349.933777483,0
+III.US,D,20150717,000000,4.35198,4.35198,4.26518,4.28448,52658.825711436,0
+III.US,D,20150720,000000,4.25558,4.28448,4.18819,4.27488,93788.995412928,0
+III.US,D,20150721,000000,4.23638,4.27488,4.21708,4.21708,62007.101941209,0
+III.US,D,20150722,000000,4.23638,4.28448,4.23638,4.23638,43831.14577749,0
+III.US,D,20150723,000000,4.26518,4.41928,4.21708,4.21708,88283.94477882,0
+III.US,D,20150724,000000,4.20738,4.30368,4.20738,4.29417,103654.80560737,0
+III.US,D,20150727,000000,4.25558,4.25558,4.17859,4.17859,88388.064037985,0
+III.US,D,20150728,000000,4.20738,4.27488,4.20738,4.23638,80598.51436454,0
+III.US,D,20150729,000000,4.26518,4.26518,4.23638,4.23638,72808.964691096,0
+III.US,D,20150730,000000,4.23638,4.24598,4.23638,4.23638,48609.403151542,0
+III.US,D,20150731,000000,4.23638,4.25558,4.21708,4.23638,48401.16463321,0
+III.US,D,20150803,000000,4.23638,4.25558,4.21708,4.22668,63934.32901282,0
+III.US,D,20150804,000000,4.20738,4.22668,4.14968,4.18819,95345.680415156,0
+III.US,D,20150805,000000,4.18819,4.25558,4.18819,4.19788,48609.403151542,0
+III.US,D,20150806,000000,4.20738,4.24598,4.15928,4.19788,63045.232201712,0
+III.US,D,20150807,000000,4.21708,4.28448,4.21708,4.27488,57748.420085933,0
+III.US,D,20150810,000000,4.23638,4.41928,4.20738,4.21708,59202.006606047,0
+III.US,D,20150811,000000,4.25558,4.36148,4.25558,4.35198,44675.328398369,0
+III.US,D,20150812,000000,4.37118,4.37118,4.14008,4.18819,43310.549481663,0
+III.US,D,20150813,000000,4.33269,4.36148,4.18819,4.35198,57331.943049272,0
+III.US,D,20150814,000000,4.32299,4.32299,4.11118,4.17859,57331.943049272,0
+III.US,D,20150817,000000,4.13038,4.14968,3.97638,4.05338,224034.02241246,0
+III.US,D,20150818,000000,4.08228,4.08228,3.92818,4.04379,108537.1822406,0
+III.US,D,20150819,000000,4.07278,4.11118,4.02458,4.09198,44765.156778827,0
+III.US,D,20150820,000000,4.02458,4.14008,3.97638,4.03419,178644.15007864,0
+III.US,D,20150821,000000,3.97638,4.05338,3.94748,3.98599,246778.97665485,0
+III.US,D,20150824,000000,3.85119,3.91868,3.81278,3.83189,61907.065790247,0
+III.US,D,20150825,000000,3.80308,3.94748,3.68759,3.82238,122455.47732609,0
+III.US,D,20150826,000000,3.88969,3.88969,3.80308,3.81278,29704.612173664,0
+III.US,D,20150827,000000,3.87048,3.87048,3.78378,3.81278,197859.25727992,0
+III.US,D,20150828,000000,3.76458,3.81278,3.61049,3.74529,135230.50211487,0
+III.US,D,20150831,000000,3.76458,3.79348,3.55269,3.57198,145825.14712347,0
+III.US,D,20150901,000000,3.56239,3.63948,3.44679,3.50458,122039.00028943,0
+III.US,D,20150902,000000,3.55269,3.64888,3.39869,3.59128,269317.73393302,0
+III.US,D,20150903,000000,3.62028,3.63948,3.50458,3.55269,164935.11428853,0
+III.US,D,20150904,000000,3.54319,3.61049,3.53339,3.60089,34689.066511945,0
+III.US,D,20150908,000000,3.62028,3.63948,3.57198,3.60089,63253.470720042,0
+III.US,D,20150909,000000,3.62968,3.62968,3.52389,3.55269,71562.595912263,0
+III.US,D,20150910,000000,3.54994,3.64888,3.53829,3.62968,106004.63437796,0
+III.US,D,20150911,000000,3.59128,3.94748,3.59128,3.92818,86725.21822249,0
+III.US,D,20150914,000000,3.94748,3.96678,3.86088,3.95708,44142.482777935,0
+III.US,D,20150915,000000,3.88969,4.12078,3.88969,4.08228,57020.606048826,0
+III.US,D,20150916,000000,4.02458,4.19788,3.94748,4.15928,56501.03053005,0
+III.US,D,20150917,000000,4.15928,4.35198,4.11118,4.29417,86843.628360364,0
+III.US,D,20150918,000000,4.25558,4.30368,4.13038,4.20738,98981.688269541,0
+III.US,D,20150921,000000,4.21708,4.22668,4.14008,4.18819,62525.656682935,0
+III.US,D,20150922,000000,4.12078,4.16889,4.04379,4.14008,65121.492722716,0
+III.US,D,20150923,000000,4.14008,4.17859,4.09198,4.14968,41940.666679702,0
+III.US,D,20150924,000000,4.13038,4.31338,4.09198,4.16889,59441.889212948,0
+III.US,D,20150925,000000,4.17859,4.18819,3.94748,3.98599,94204.451672539,0
+III.US,D,20150928,000000,3.97638,3.97638,3.72598,3.81278,30216.021476035,0
+III.US,D,20150929,000000,3.84159,3.84159,3.67789,3.75499,38844.649885107,0
+III.US,D,20150930,000000,3.78378,3.90888,3.76458,3.76458,26899.516838501,0
+III.US,D,20151001,000000,3.79348,3.84159,3.62028,3.65868,30847.882470382,0
+III.US,D,20151002,000000,3.62968,3.76458,3.62028,3.75499,40092.03944099,0
+III.US,D,20151005,000000,3.73578,3.85119,3.72598,3.82238,32006.46442286,0
+III.US,D,20151006,000000,3.78378,3.78378,3.64888,3.75499,23577.908315714,0
+III.US,D,20151007,000000,3.73578,3.91868,3.70679,3.83189,56501.03053005,0
+III.US,D,20151008,000000,3.85119,3.85119,3.72598,3.77418,12983.263307108,0
+III.US,D,20151009,000000,3.81278,3.91868,3.76458,3.91868,16097.654088614,0
+III.US,D,20151012,000000,3.87048,3.88969,3.66828,3.70679,28344.937142209,0
+III.US,D,20151013,000000,3.81278,3.81278,3.65868,3.67789,60967.950903657,0
+III.US,D,20151014,000000,3.65868,3.76458,3.65868,3.74529,15787.337865219,0
+III.US,D,20151015,000000,3.74529,3.80308,3.63948,3.73578,29601.513691549,0
+III.US,D,20151016,000000,3.72598,3.74529,3.64888,3.70679,19215.107201273,0
+III.US,D,20151019,000000,3.68759,3.70679,3.63948,3.69709,17121.493470407,0
+III.US,D,20151020,000000,3.67789,3.76458,3.66828,3.76458,7892.648155559,0
+III.US,D,20151021,000000,3.73578,3.83189,3.69709,3.77418,14435.82905017,0
+III.US,D,20151022,000000,3.79348,3.79348,3.68759,3.70679,22227.420277716,0
+III.US,D,20151023,000000,3.67789,3.71648,3.66828,3.69709,21395.486981443,0
+III.US,D,20151026,000000,3.72598,3.72598,3.54319,3.57198,55462.900269548,0
+III.US,D,20151027,000000,3.56239,3.63948,3.53339,3.62028,9140.0377114427,0
+III.US,D,20151028,000000,3.59128,3.64888,3.53339,3.64888,9555.4939710538,0
+III.US,D,20151029,000000,3.61049,3.62968,3.55269,3.58158,8619.4414156156,0
+III.US,D,20151030,000000,3.61049,3.61049,3.50458,3.53339,40297.215628169,0
+III.US,D,20151102,000000,3.52389,3.66828,3.52389,3.62968,12104.374266505,0
+III.US,D,20151103,000000,3.63948,3.65868,3.59128,3.62028,19215.107201273,0
+III.US,D,20151104,000000,3.62028,3.79348,3.61049,3.76458,23404.376217105,0
+III.US,D,20151105,000000,3.73578,3.81278,3.66828,3.66828,8933.8407472132,0
+III.US,D,20151106,000000,3.60089,3.67789,3.48528,3.61049,49439.294893713,0
+III.US,D,20151109,000000,3.62028,3.82238,3.56239,3.73578,84736.744527841,0
+III.US,D,20151110,000000,4.04379,4.04379,3.57198,3.61049,32197.34973133,0
+III.US,D,20151111,000000,3.66828,3.67789,3.52389,3.55269,43206.430222497,0
+III.US,D,20151112,000000,3.51428,3.54319,3.44679,3.50458,26069.62509633,0
+III.US,D,20151113,000000,3.46609,3.55269,3.46609,3.51428,29289.155914052,0
+III.US,D,20151116,000000,3.48528,3.58158,3.48528,3.57198,34689.066511945,0
+III.US,D,20151117,000000,3.57198,3.59128,3.56239,3.58158,29911.829914944,0
+III.US,D,20151118,000000,3.56239,3.64888,3.50458,3.60089,39572.463922214,0
+III.US,D,20151119,000000,3.59128,3.62028,3.50458,3.52389,80390.27584621,0
+III.US,D,20151120,000000,3.51428,3.66828,3.51428,3.62968,34689.066511945,0
+III.US,D,20151123,000000,3.61049,3.66828,3.61049,3.66828,7581.3111551134,0
+III.US,D,20151124,000000,3.63948,3.66828,3.59128,3.61049,13501.818048833,0
+III.US,D,20151125,000000,3.61049,3.62028,3.55269,3.61049,11632.775269109,0
+III.US,D,20151127,000000,3.60089,3.62968,3.54319,3.62968,4880.3350791163,0
+III.US,D,20151130,000000,3.62968,3.62968,3.59128,3.59128,11114.220527383,0
+III.US,D,20151201,000000,3.57198,3.61049,3.54798,3.58158,36975.607105382,0
+III.US,D,20151202,000000,3.55279,3.56924,3.46609,3.53339,62589.965637125,0
+III.US,D,20151203,000000,3.53339,3.53339,3.34108,3.36028,66781.276207059,0
+III.US,D,20151204,000000,3.52389,3.52389,3.3697,3.40839,37494.161847107,0
+III.US,D,20151207,000000,3.38899,3.40839,3.34108,3.35048,68237.925058325,0
+III.US,D,20151208,000000,3.37949,3.49498,3.34108,3.45659,25878.73978786,0
+III.US,D,20151209,000000,3.45659,3.46609,3.39869,3.40839,21499.606240609,0
+III.US,D,20151210,000000,3.39869,3.44679,3.38899,3.38899,23471.747502448,0
+III.US,D,20151211,000000,3.40839,3.44679,3.3697,3.39869,30639.643952051,0
+III.US,D,20151214,000000,3.40839,3.40839,3.33128,3.34108,18772.089961295,0
+III.US,D,20151215,000000,3.3697,3.39869,3.31209,3.31209,23471.747502448,0
+III.US,D,20151216,000000,3.32159,3.3697,3.28318,3.29288,29808.731432829,0
+III.US,D,20151217,000000,3.29288,3.3697,3.26399,3.29288,30016.969951159,0
+III.US,D,20151218,000000,3.25419,3.34108,3.21588,3.2253,63149.351460878,0
+III.US,D,20151221,000000,3.23509,3.27339,3.23509,3.25419,27524.232393494,0
+III.US,D,20151222,000000,3.26399,3.26399,3.19658,3.20609,29208.514527052,0
+III.US,D,20151223,000000,3.18688,3.30239,2.95579,3.09059,111029.91979826,0
+III.US,D,20151224,000000,3.09059,3.26399,3.09059,3.25419,97478.083673946,0
+III.US,D,20151228,000000,3.2253,3.32159,3.2253,3.28318,62281.690967832,0
+III.US,D,20151229,000000,3.3697,3.37949,3.31209,3.35048,45275.545304147,0
+III.US,D,20151230,000000,3.41798,3.45659,3.35048,3.38899,53946.025572294,0
+III.US,D,20151231,000000,3.38899,3.61147,3.38899,3.48528,41179.166999923,0
+III.US,D,20160104,000000,3.46609,3.47578,3.37949,3.43718,48909.511604431,0
+III.US,D,20160105,000000,3.45659,3.46609,3.20609,3.24469,27666.120403533,0
+III.US,D,20160106,000000,3.2253,3.2253,3.10979,3.12908,28943.112493886,0
+III.US,D,20160107,000000,3.08108,3.10029,3.01359,3.01359,31018.352237839,0
+III.US,D,20160108,000000,3.02319,3.11949,3.01359,3.01359,53534.652420886,0
+III.US,D,20160111,000000,3.03288,3.04239,2.92689,2.93668,28050.953351625,0
+III.US,D,20160112,000000,3.03288,3.09059,2.96539,2.99418,30788.677401445,0
+III.US,D,20160113,000000,3.02319,3.02319,2.97499,2.98478,10929.459881217,0
+III.US,D,20160114,000000,2.99418,3.01359,2.93668,2.95579,15069.731598618,0
+III.US,D,20160115,000000,2.91729,2.91729,2.77289,2.82109,68888.160039582,0
+III.US,D,20160119,000000,2.79209,2.85958,2.75359,2.81139,26899.516838501,0
+III.US,D,20160120,000000,2.80179,2.81139,2.75261,2.79209,12172.766328898,0
+III.US,D,20160121,000000,2.81139,3.09999,2.80071,3.08108,32734.278459967,0
+III.US,D,20160122,000000,3.08108,3.2253,3.08108,3.19658,18642.451275863,0
+III.US,D,20160125,000000,3.14838,3.14838,3.05209,3.10029,13789.677177115,0
+III.US,D,20160126,000000,3.2253,3.29288,3.12908,3.21588,26075.749758634,0
+III.US,D,20160127,000000,3.23509,3.35048,2.82109,3.27339,21759.904388522,0
+III.US,D,20160128,000000,3.27339,3.55269,3.14838,3.43718,45200.007802399,0
+III.US,D,20160129,000000,3.46609,3.85119,3.46609,3.68759,39983.837073622,0
+III.US,D,20160201,000000,3.3697,3.68759,3.3697,3.63948,25380.600587147,0
+III.US,D,20160202,000000,3.60089,3.80308,3.3697,3.73578,32599.535889282,0
+III.US,D,20160203,000000,3.76458,3.85119,3.71648,3.72598,44441.570453773,0
+III.US,D,20160204,000000,3.66828,3.72598,3.57198,3.67789,31922.760704707,0
+III.US,D,20160205,000000,3.64888,3.69709,3.39869,3.41798,32549.517813801,0
+III.US,D,20160208,000000,3.32159,3.36028,2.77289,3.17728,41719.158059712,0
+III.US,D,20160209,000000,3.12908,3.12908,3.00398,3.10029,16925.504276684,0
+III.US,D,20160210,000000,3.12908,3.17728,2.91729,3.08108,33966.356360091,0
+III.US,D,20160211,000000,3.10979,3.10979,3.06169,3.06169,15904.727226043,0
+III.US,D,20160212,000000,3.08108,3.10029,3.03288,3.08108,15599.514887901,0
+III.US,D,20160216,000000,3.08108,3.11949,3.05699,3.05699,11426.57830488,0
+III.US,D,20160217,000000,3.10979,3.16759,3.07129,3.10979,6695.2766751567,0
+III.US,D,20160218,000000,3.12908,3.20609,2.93668,3.01359,15537.247487812,0
+III.US,D,20160219,000000,2.98478,3.06169,2.98478,2.98478,15611.764212509,0
+III.US,D,20160222,000000,3.04239,3.07129,2.96539,2.98478,14022.414344661,0
+III.US,D,20160223,000000,3.00398,3.10029,2.92689,3.06169,70979.732216347,0
+III.US,D,20160224,000000,2.99418,3.08108,2.99418,3.08108,8300.9589758155,0
+III.US,D,20160225,000000,3.06169,3.10029,3.06169,3.10029,10108.755132501,0
+III.US,D,20160226,000000,3.08108,3.10979,3.05209,3.06169,18173.914609619,0
+III.US,D,20160229,000000,3.08108,3.10979,2.94609,2.94609,30438.550873075,0
+III.US,D,20160301,000000,3.02319,3.09059,2.94609,2.97499,34508.388973981,0
+III.US,D,20160302,000000,2.98478,3.25419,2.95579,3.25419,44298.661666683,0
+III.US,D,20160303,000000,3.21588,3.25419,3.17728,3.23509,17363.41763141,0
+III.US,D,20160304,000000,3.20609,3.27339,3.12908,3.12908,11239.776104612,0
+III.US,D,20160307,000000,3.09059,3.18688,3.09059,3.15799,16790.761706,0
+III.US,D,20160308,000000,3.12908,3.18198,3.11468,3.15799,28535.822450679,0
+III.US,D,20160309,000000,3.17728,3.20609,3.12908,3.18688,29100.312159684,0
+III.US,D,20160310,000000,3.37949,3.75499,3.37949,3.53339,171093.46223505,0
+III.US,D,20160311,000000,3.56239,3.68759,3.54319,3.56239,78428.342354877,0
+III.US,D,20160314,000000,3.52389,3.67789,3.51428,3.61049,264687.4892313,0
+III.US,D,20160315,000000,3.49498,3.61538,3.49498,3.59128,224212.65839632,0
+III.US,D,20160316,000000,3.53339,3.65868,3.52898,3.61538,68882.035377279,0
+III.US,D,20160317,000000,3.58158,3.65868,3.56239,3.65868,53059.991092338,0
+III.US,D,20160318,000000,3.59128,3.85119,3.59128,3.84159,97505.644654313,0
+III.US,D,20160321,000000,3.79358,3.81278,3.69709,3.79348,33730.556861394,0
+III.US,D,20160322,000000,3.79348,3.80308,3.72353,3.75499,44233.331935442,0
+III.US,D,20160323,000000,3.67789,3.77418,3.67789,3.74529,28681.793568921,0
+III.US,D,20160324,000000,3.72598,3.79348,3.66828,3.77418,54778.979645618,0
+III.US,D,20160328,000000,3.79348,3.84159,3.78829,3.84159,36800.033452671,0
+III.US,D,20160329,000000,3.83189,3.89939,3.82238,3.86088,67583.606968863,0
+III.US,D,20160330,000000,3.86088,3.88969,3.83189,3.83189,47507.984713899,0
+III.US,D,20160331,000000,3.81278,3.87048,3.78378,3.78378,36518.298986695,0
+III.US,D,20160401,000000,3.78378,3.80308,3.73578,3.73578,86474.107068033,0
+III.US,D,20160404,000000,3.76458,3.85119,3.73588,3.80308,28599.110627819,0
+III.US,D,20160405,000000,3.74529,3.84159,3.71648,3.73578,39313.186551351,0
+III.US,D,20160406,000000,3.76458,3.82238,3.73578,3.78378,40425.83353655,0
+III.US,D,20160407,000000,3.76458,3.81278,3.75499,3.77899,29054.377192405,0
+III.US,D,20160408,000000,3.75499,4.07278,3.68759,3.92818,101316.20538436,0
+III.US,D,20160411,000000,3.90888,4.10148,3.88008,3.95708,37686.067932629,0
+III.US,D,20160412,000000,3.99569,4.09198,3.84159,3.88008,46757.713581678,0
+III.US,D,20160413,000000,3.77418,4.08228,3.75499,4.03419,95647.830422146,0
+III.US,D,20160414,000000,3.98599,4.03419,3.93298,3.93788,30457.945637037,0
+III.US,D,20160415,000000,3.93788,4.04379,3.93788,3.97638,49945.600310832,0
+III.US,D,20160418,000000,3.99569,4.07278,3.97638,4.00518,42384.704696731,0
+III.US,D,20160419,000000,4.04379,4.05338,3.99569,4.04379,38097.441084037,0
+III.US,D,20160420,000000,4.04379,4.05338,3.99569,4.04379,21679.263001521,0
+III.US,D,20160421,000000,4.01498,4.08228,3.97638,4.05338,22397.890045173,0
+III.US,D,20160422,000000,4.09198,4.09198,4.00518,4.00518,17831.954297654,0
+III.US,D,20160425,000000,4.03419,4.04379,4.00518,4.03419,18603.661747939,0
+III.US,D,20160426,000000,4.04379,4.04379,4.00518,4.02458,28904.32296596,0
+III.US,D,20160427,000000,3.98599,4.03419,3.88008,3.99569,29688.279740854,0
+III.US,D,20160428,000000,3.94748,3.99087,3.88969,3.94748,19385.57696873,0
+III.US,D,20160429,000000,3.89939,3.94748,3.85119,3.94748,27464.006547506,0
+III.US,D,20160502,000000,3.93788,3.94748,3.88969,3.91868,33491.695031543,0
+III.US,D,20160503,000000,3.87048,3.93788,3.85119,3.91868,21213.788666429,0
+III.US,D,20160504,000000,3.93788,3.94748,3.87058,3.88008,19220.211086527,0
+III.US,D,20160505,000000,3.85119,3.94748,3.85119,3.93788,27667.141180584,0
+III.US,D,20160506,000000,3.89939,4.00518,3.87048,3.99569,47319.14095953,0
+III.US,D,20160509,000000,3.84159,3.94748,3.61049,3.93788,47079.25835263,0
+III.US,D,20160510,000000,3.74529,3.99569,3.74529,3.94748,41631.371233358,0
+III.US,D,20160511,000000,3.94748,3.98599,3.88969,3.89939,19073.219191234,0
+III.US,D,20160512,000000,3.90888,3.94748,3.88008,3.89939,19152.839801184,0
+III.US,D,20160513,000000,3.913,3.94748,3.88018,3.92818,17306.254116574,0
+III.US,D,20160516,000000,3.87058,3.90888,3.87058,3.89939,12949.577664436,0
+III.US,D,20160517,000000,3.85119,3.85119,3.60089,3.63948,35589.391870611,0
+III.US,D,20160518,000000,3.60089,3.69709,3.45659,3.67789,12496.352653952,0
+III.US,D,20160519,000000,3.60089,3.73578,3.60089,3.72598,28571.549647452,0
+III.US,D,20160520,000000,3.70679,3.79348,3.67789,3.74529,27087.339815819,0
+III.US,D,20160523,000000,3.71648,3.77418,3.60089,3.69709,38949.789921323,0
+III.US,D,20160524,000000,3.74529,3.77418,3.62028,3.74529,57212.512134347,0
+III.US,D,20160525,000000,3.72598,3.75499,3.60568,3.70189,15715.883471674,0
+III.US,D,20160526,000000,3.68759,3.73578,3.64888,3.66828,20788.124636311,0
+III.US,D,20160527,000000,3.67789,3.70679,3.65868,3.66828,4664.951121431,0
+III.US,D,20160531,000000,3.63948,3.68759,3.63948,3.64888,72082.17143104,0
+III.US,D,20160601,000000,3.60089,3.68759,3.56239,3.68759,54621.779979819,0
+III.US,D,20160602,000000,3.64888,3.67789,3.62028,3.64888,18746.570535029,0
+III.US,D,20160603,000000,3.62968,3.65868,3.58158,3.60089,90188.714755316,0
+III.US,D,20160606,000000,3.63948,3.65868,3.57198,3.59128,19709.163293783,0
+III.US,D,20160607,000000,3.56239,3.71648,3.48528,3.61049,56918.528343762,0
+III.US,D,20160608,000000,3.60089,3.70679,3.60089,3.66828,262895.00473038,0
+III.US,D,20160609,000000,3.62968,3.75499,3.60089,3.75499,23461.539731941,0
+III.US,D,20160610,000000,3.70679,3.81278,3.70679,3.75978,27006.698428819,0
+III.US,D,20160613,000000,3.70679,3.73578,3.57198,3.68759,32380.068823394,0
+III.US,D,20160614,000000,3.70679,3.70679,3.57198,3.62028,19028.305001005,0
+III.US,D,20160615,000000,3.62028,3.62028,3.55269,3.59128,20491.078514575,0
+III.US,D,20160616,000000,3.55269,3.62028,3.50458,3.62028,37204.261164726,0
+III.US,D,20160617,000000,3.58158,3.63948,3.54319,3.63948,124743.03869658,0
+III.US,D,20160620,000000,3.62968,3.80308,3.62028,3.76458,65131.700493222,0
+III.US,D,20160621,000000,3.77418,3.90888,3.71648,3.83189,84161.026271279,0
+III.US,D,20160622,000000,3.85119,3.86088,3.57679,3.80308,104914.44448786,0
+III.US,D,20160623,000000,3.81278,3.93788,3.81278,3.83189,189880.8638521,0
+III.US,D,20160624,000000,3.68759,3.84159,3.56239,3.62028,2204597.7156964,0
+III.US,D,20160627,000000,3.63948,3.72598,3.49498,3.56239,113624.73506099,0
+III.US,D,20160628,000000,3.56239,3.67789,3.56239,3.57198,71839.226492987,0
+III.US,D,20160629,000000,3.61049,3.65868,3.55269,3.60089,60214.617440284,0
+III.US,D,20160630,000000,3.61049,3.67789,3.57198,3.61049,67554.004434395,0
+III.US,D,20160701,000000,3.58158,3.70679,3.56239,3.61049,54916.784547455,0
+III.US,D,20160705,000000,3.57198,3.70679,3.46609,3.59128,59326.541406226,0
+III.US,D,20160706,000000,3.61039,3.65868,3.57198,3.61049,80434.169259387,0
+III.US,D,20160707,000000,3.62028,3.62028,3.51428,3.55269,55649.702469815,0
+III.US,D,20160708,000000,3.55269,3.61049,3.46609,3.60089,150505.40990066,0
+III.US,D,20160711,000000,3.65868,3.75499,3.61049,3.72598,95538.607277728,0
+III.US,D,20160712,000000,3.73578,3.93788,3.41798,3.78378,91569.826104833,0
+III.US,D,20160713,000000,3.81278,3.81278,3.68759,3.73578,32968.036404564,0
+III.US,D,20160714,000000,3.68759,3.77418,3.64898,3.66828,48826.828663328,0
+III.US,D,20160715,000000,3.70679,3.73578,3.58158,3.62968,90634.794326446,0
+III.US,D,20160718,000000,3.57198,3.59128,3.21677,3.58158,54067.498041321,0
+III.US,D,20160719,000000,3.57198,3.61049,3.52389,3.59128,21135.188833529,0
+III.US,D,20160720,000000,3.57198,3.68759,3.55269,3.67789,17991.195517554,0
+III.US,D,20160721,000000,3.63948,3.92818,3.63948,3.88969,72690.554553222,0
+III.US,D,20160722,000000,3.79348,3.85119,3.67789,3.80308,25633.753295706,0
+III.US,D,20160725,000000,3.77418,3.77418,3.56239,3.63948,31474.639579476,0
+III.US,D,20160726,000000,3.65868,3.76458,3.61049,3.73578,33633.583041583,0
+III.US,D,20160727,000000,3.70679,3.71648,3.61049,3.62028,38906.917285195,0
+III.US,D,20160728,000000,3.62968,3.74529,3.61049,3.73578,30232.353908845,0
+III.US,D,20160729,000000,3.70679,3.75499,3.60089,3.64888,67617.292611534,0
+III.US,D,20160801,000000,3.65868,3.65868,3.51428,3.56239,11198.945022586,0
+III.US,D,20160802,000000,3.55269,3.63165,3.44679,3.46609,22967.483639431,0
+III.US,D,20160803,000000,3.48528,3.52389,3.37949,3.49498,31586.925055047,0
+III.US,D,20160804,000000,3.46609,3.50458,3.24469,3.34108,84656.10314084,0
+III.US,D,20160805,000000,3.3697,3.37949,3.32159,3.35048,24874.295170028,0
+III.US,D,20160808,000000,3.65868,3.74529,3.35048,3.64888,102582.9897042,0
+III.US,D,20160809,000000,3.65868,3.65868,3.54319,3.62968,67761.222175675,0
+III.US,D,20160810,000000,3.61049,3.62028,3.55279,3.57198,116624.79881283,0
+III.US,D,20160811,000000,3.55269,3.63948,3.55269,3.62028,127625.71308759,0
+III.US,D,20160812,000000,3.61049,3.65868,3.57198,3.65868,76501.115283267,0
+III.US,D,20160815,000000,3.65868,3.66828,3.63948,3.64888,134704.80193379,0
+III.US,D,20160816,000000,3.65868,3.66828,3.62028,3.63948,27711.034593761,0
+III.US,D,20160817,000000,3.65868,3.65868,3.58158,3.61049,13610.020416201,0
+III.US,D,20160818,000000,3.58158,3.65868,3.58158,3.65868,33169.129483541,0
+III.US,D,20160819,000000,3.65868,3.65868,3.62508,3.63948,65723.751182594,0
+III.US,D,20160822,000000,3.60089,3.65868,3.60089,3.64888,72022.966362103,0
+III.US,D,20160823,000000,3.65868,3.66828,3.64888,3.66828,52484.272835776,0
+III.US,D,20160824,000000,3.6577,3.65868,3.62968,3.65868,47542.691133621,0
+III.US,D,20160825,000000,3.65868,3.65868,3.63948,3.64888,25005.975409562,0
+III.US,D,20160826,000000,3.65868,3.65868,3.62968,3.65868,29518.830750447,0
+III.US,D,20160829,000000,3.65868,3.72598,3.57198,3.66828,22785.785324417,0
+III.US,D,20160830,000000,3.65868,3.72598,3.56239,3.69709,37896.348005061,0
+III.US,D,20160831,000000,3.65868,3.65868,3.62968,3.65868,41245.517508214,0
+III.US,D,20160901,000000,3.65868,3.69709,3.60089,3.62028,25623.5455252,0
+III.US,D,20160902,000000,3.65868,3.70679,3.60089,3.63948,92099.609394117,0
+III.US,D,20160906,000000,3.62028,3.69709,3.62028,3.62968,27927.439328497,0
+III.US,D,20160907,000000,3.65868,3.78378,3.65868,3.69709,72650.744248247,0
+III.US,D,20160908,000000,3.68759,3.79348,3.68759,3.77418,23441.124190929,0
+III.US,D,20160909,000000,3.76458,3.83189,3.67789,3.76458,50100.758422528,0
+III.US,D,20160912,000000,3.77418,3.98599,3.70679,3.98599,50472.321268962,0
+III.US,D,20160913,000000,3.80308,3.93788,3.80308,3.92818,38450.629943559,0
+III.US,D,20160914,000000,3.96678,3.99569,3.77899,3.99569,32283.095003583,0
+III.US,D,20160915,000000,4.01498,4.10148,3.98108,4.04379,38033.132129847,0
+III.US,D,20160916,000000,4.08228,4.08228,3.95708,4.00518,138538.84053599,0
+III.US,D,20160919,000000,3.99569,4.07278,3.99569,4.06298,31943.17624572,0
+III.US,D,20160920,000000,4.04379,4.08914,3.97158,4.04379,21241.349646796,0
+III.US,D,20160921,000000,4.09198,4.09198,4.01498,4.05338,46959.827437706,0
+III.US,D,20160922,000000,4.06298,4.09198,4.03419,4.05338,20881.015347919,0
+III.US,D,20160923,000000,4.06298,4.15928,3.99569,4.02458,35580.204877155,0
+III.US,D,20160926,000000,4.02458,4.09198,4.01498,4.01498,21789.50692299,0
+III.US,D,20160927,000000,4.02458,4.09198,3.98599,4.02458,30877.485004851,0
+III.US,D,20160928,000000,3.91672,4.02458,3.91672,3.96678,30467.132630493,0
+III.US,D,20160929,000000,3.98599,4.02458,3.88008,3.90888,6729.9830948785,0
+III.US,D,20160930,000000,3.87048,3.88969,3.83189,3.84159,46496.394656714,0
+III.US,D,20161003,000000,3.80308,3.86088,3.70757,3.83189,18206.579475239,0
+III.US,D,20161004,000000,3.84159,3.87529,3.65868,3.80308,22780.681439163,0
+III.US,D,20161005,000000,3.83189,3.83189,3.70679,3.72598,18952.767499258,0
+III.US,D,20161006,000000,3.69709,3.75499,3.64888,3.65868,15955.766078575,0
+III.US,D,20161007,000000,3.65868,3.67789,3.63948,3.66828,13316.036625617,0
+III.US,D,20161010,000000,3.63948,3.79348,3.62028,3.73578,33049.698568616,0
+III.US,D,20161011,000000,3.74529,3.74529,3.56239,3.62028,41335.345888672,0
+III.US,D,20161012,000000,3.64888,3.84159,3.62968,3.81278,46382.067627042,0
+III.US,D,20161013,000000,3.80308,3.97638,3.80308,3.88008,22872.551373721,0
+III.US,D,20161014,000000,3.87048,3.88969,3.80308,3.81278,10684.473389063,0
+III.US,D,20161017,000000,3.80308,3.83189,3.80308,3.82238,12348.339981609,0
+III.US,D,20161018,000000,3.82238,3.91868,3.81278,3.82238,15542.351373065,0
+III.US,D,20161019,000000,3.83189,3.83189,3.81278,3.82238,10442.549228061,0
+III.US,D,20161020,000000,3.80308,3.86088,3.80308,3.81278,17239.903608282,0
+III.US,D,20161021,000000,3.80308,3.88008,3.62968,3.85119,14697.147975134,0
+III.US,D,20161024,000000,3.88008,3.98599,3.88008,3.97638,10084.256483286,0
+III.US,D,20161025,000000,3.94748,4.04379,3.91868,4.03419,29280.989697647,0
+III.US,D,20161026,000000,3.98599,4.04995,3.90888,3.90888,17739.063586045,0
+III.US,D,20161027,000000,3.93788,3.93788,3.80308,3.82238,16522.297341681,0
+III.US,D,20161028,000000,3.85119,3.85119,3.80308,3.82238,9552.4316399018,0
+III.US,D,20161031,000000,3.82238,3.91868,3.78378,3.80308,36784.721796912,0
+III.US,D,20161101,000000,3.77418,3.84159,3.56239,3.78378,30235.416239997,0
+III.US,D,20161102,000000,3.80308,3.92818,3.74529,3.86088,36885.778724926,0
+III.US,D,20161103,000000,3.88969,3.88969,3.80308,3.80308,11694.021892147,0
+III.US,D,20161104,000000,3.84159,4.00136,3.80308,3.80308,28466.409611236,0
+III.US,D,20161107,000000,3.88008,3.88008,3.80308,3.84648,7365.9271974281,0
+III.US,D,20161108,000000,3.72598,3.77418,3.40839,3.46609,72277.139847712,0
+III.US,D,20161109,000000,3.48528,3.49498,3.33128,3.49498,131876.22872646,0
+III.US,D,20161110,000000,3.59128,3.61049,3.43249,3.50458,76224.484702542,0
+III.US,D,20161111,000000,3.54319,3.80308,3.53339,3.80308,127883.9696814,0
+III.US,D,20161114,000000,3.87048,3.87048,3.67789,3.76458,56665.375635203,0
+III.US,D,20161115,000000,3.74529,3.79818,3.62028,3.63948,30849.924024483,0
+III.US,D,20161116,000000,3.63948,3.69709,3.3697,3.64888,201876.01497419,0
+III.US,D,20161117,000000,3.66828,3.81278,3.64888,3.79348,60268.718623967,0
+III.US,D,20161118,000000,3.79348,3.90888,3.69709,3.79348,42796.077848139,0
+III.US,D,20161121,000000,3.77418,3.77418,3.61049,3.66828,29187.078208988,0
+III.US,D,20161122,000000,3.68759,3.68759,3.48528,3.60089,105181.88807513,0
+III.US,D,20161123,000000,3.59128,3.75499,3.59128,3.72598,595261.03319625,0
+III.US,D,20161125,000000,3.69709,3.74529,3.68759,3.74529,16032.324357373,0
+III.US,D,20161128,000000,3.77418,3.77418,3.50458,3.52389,63224.888962624,0
+III.US,D,20161129,000000,3.57198,3.61538,3.42758,3.46609,63792.441002782,0
+III.US,D,20161130,000000,3.50458,3.50458,3.35048,3.37949,77615.803822566,0
+III.US,D,20161201,000000,3.36028,3.56239,3.29288,3.31209,52940.560177413,0
+III.US,D,20161202,000000,3.56239,3.79348,3.34108,3.65868,189796.1393569,0
+III.US,D,20161205,000000,3.57198,3.79348,3.57198,3.71648,103986.55814884,0
+III.US,D,20161206,000000,3.74529,3.78378,3.60089,3.75499,72827.338678008,0
+III.US,D,20161207,000000,3.76458,3.84159,3.70679,3.79348,152334.64237541,0
+III.US,D,20161208,000000,3.81278,3.85119,3.80308,3.84159,134906.91578981,0
+III.US,D,20161209,000000,3.85119,3.92818,3.81278,3.86088,274168.46647766,0
+III.US,D,20161212,000000,3.88969,3.88969,3.85119,3.86088,102852.47484558,0
+III.US,D,20161213,000000,3.89939,3.89939,3.66828,3.69709,119868.82827976,0
+III.US,D,20161214,000000,3.65868,3.79348,3.64888,3.65868,42098.887122551,0
+III.US,D,20161215,000000,3.69709,3.75499,3.64888,3.74529,121935.90180731,0
+III.US,D,20161216,000000,3.77418,3.85119,3.74529,3.77418,129910.21212692,0
+III.US,D,20161219,000000,3.81278,3.81278,3.63948,3.65868,85943.303001699,0
+III.US,D,20161220,000000,3.69709,3.78378,3.65868,3.73578,94536.204213998,0
+III.US,D,20161221,000000,3.67789,3.77418,3.65868,3.66828,88201.261837717,0
+III.US,D,20161222,000000,3.65868,3.70679,3.58158,3.64888,148960.97422304,0
+III.US,D,20161223,000000,3.62028,3.63948,3.46609,3.49498,1326395.6580493,0
+III.US,D,20161227,000000,3.60089,3.63948,3.56239,3.58158,125285.07131047,0
+III.US,D,20161228,000000,3.62028,3.62968,3.52389,3.54319,85419.644374719,0
+III.US,D,20161229,000000,3.57198,3.59128,3.50458,3.51428,57134.933078498,0
+III.US,D,20161230,000000,3.51428,3.53829,3.44581,3.50458,157617.16361249,0
+III.US,D,20170103,000000,3.54319,3.61049,3.50458,3.54319,77628.053147174,0
+III.US,D,20170104,000000,3.55269,3.56229,3.51428,3.53339,80672.010312187,0
+III.US,D,20170105,000000,3.56239,3.58158,3.52389,3.54319,100664.94962605,0
+III.US,D,20170106,000000,3.57198,3.57198,3.54319,3.55269,94691.362325696,0
+III.US,D,20170109,000000,3.46609,3.58158,3.3697,3.51428,95874.442927388,0
+III.US,D,20170110,000000,3.48528,3.58158,3.48528,3.55269,29350.402537091,0
+III.US,D,20170111,000000,3.51428,3.56239,3.44679,3.50458,58796.758116942,0
+III.US,D,20170112,000000,3.45659,3.51428,3.36028,3.38899,64476.361626711,0
+III.US,D,20170113,000000,3.42758,3.45659,3.38909,3.41798,54655.46562249,0
+III.US,D,20170117,000000,3.37949,3.40839,3.3404,3.36028,53696.955971939,0
+III.US,D,20170118,000000,3.38899,3.39869,3.33128,3.34108,29717.882275322,0
+III.US,D,20170119,000000,3.35048,3.47578,3.32159,3.39869,522169.31326213,0
+III.US,D,20170120,000000,3.38899,3.47578,3.33128,3.35048,67610.14717218,0
+III.US,D,20170123,000000,3.39869,3.43718,3.30239,3.31209,119903.53469949,0
+III.US,D,20170124,000000,3.30239,3.42758,3.27339,3.31209,147966.73737572,0
+III.US,D,20170125,000000,3.35048,3.46609,3.26399,3.42758,168051.54662414,0
+III.US,D,20170126,000000,3.40839,3.47578,3.36028,3.37949,85651.360765215,0
+III.US,D,20170127,000000,3.39869,3.40839,3.25419,3.30239,72155.667378686,0
+III.US,D,20170130,000000,3.26399,3.28318,3.23509,3.23509,55391.445876003,0
+III.US,D,20170131,000000,3.23509,3.25419,3.14838,3.16759,86910.999645707,0
+III.US,D,20170201,000000,3.21588,3.21588,3.07129,3.09059,48125.554829537,0
+III.US,D,20170202,000000,3.09059,3.09059,3.02319,3.08108,84044.657687506,0
+III.US,D,20170203,000000,3.11949,3.19658,3.11949,3.15799,49437.253339611,0
+III.US,D,20170206,000000,3.15799,3.15799,3.09059,3.10979,41137.315140847,0
+III.US,D,20170207,000000,3.11949,3.11949,3.03288,3.05209,90549.049054192,0
+III.US,D,20170208,000000,3.03288,3.08108,2.91729,2.97499,168486.39764771,0
+III.US,D,20170209,000000,2.96539,3.11949,2.90769,3.10029,122002.2523156,0
+III.US,D,20170210,000000,3.12908,3.14838,3.07129,3.12908,46810.793988311,0
+III.US,D,20170213,000000,3.16759,3.17728,3.10969,3.14838,42083.575466792,0
+III.US,D,20170214,000000,3.14838,3.18688,3.07129,3.10029,39593.900240277,0
+III.US,D,20170215,000000,3.09059,3.17728,3.03288,3.10029,34769.707898946,0
+III.US,D,20170216,000000,3.08108,3.10979,2.94609,2.97499,78107.818360975,0
+III.US,D,20170217,000000,3.00398,3.02319,2.93668,2.97499,121859.34352851,0
+III.US,D,20170221,000000,3.00398,3.07129,2.97499,3.06169,43309.528704611,0
+III.US,D,20170222,000000,3.05209,3.11949,3.01359,3.09059,38316.908149925,0
+III.US,D,20170223,000000,3.05209,3.14838,3.03288,3.13878,41260.829163974,0
+III.US,D,20170224,000000,3.12908,3.14838,3.05209,3.14349,79372.56112672,0
+III.US,D,20170227,000000,3.12908,3.14838,3.08108,3.10979,36294.748812604,0
+III.US,D,20170228,000000,3.09059,3.12908,3.03288,3.05209,157683.51412078,0
+III.US,D,20170301,000000,3.09059,3.12908,3.04239,3.11949,85421.685928821,0
+III.US,D,20170302,000000,3.10979,3.13389,3.06169,3.10979,57666.757921882,0
+III.US,D,20170303,000000,3.10029,3.12908,3.02319,3.05209,42385.725473781,0
+III.US,D,20170306,000000,3.02319,3.08108,3.02319,3.06169,129295.70434243,0
+III.US,D,20170307,000000,3.05209,3.07129,2.99418,3.06169,158385.80873162,0
+III.US,D,20170308,000000,3.08108,3.19658,3.04239,3.12908,78561.043371461,0
+III.US,D,20170309,000000,3.06169,3.10979,2.99418,3.06169,74794.376054594,0
+III.US,D,20170310,000000,3.05209,3.08108,2.98478,3.01359,102609.52990752,0
+III.US,D,20170313,000000,3.05209,3.05209,2.97499,2.98478,104275.43805416,0
+III.US,D,20170314,000000,2.98478,3.10029,2.96539,3.04239,82760.520157799,0
+III.US,D,20170315,000000,3.05209,3.05209,3.00398,3.03288,62879.866319508,0
+III.US,D,20170316,000000,3.05209,3.12908,3.03288,3.09059,157777.42560943,0
+III.US,D,20170317,000000,3.06169,3.17728,3.06169,3.11949,164460.45295999,0
+III.US,D,20170320,000000,3.10979,3.18688,3.01359,3.06169,121187.6722292,0
+III.US,D,20170321,000000,3.04239,3.26399,2.94609,2.94609,120379.21680508,0
+III.US,D,20170322,000000,2.94609,3.02319,2.84028,2.84028,196300.53072359,0
+III.US,D,20170323,000000,2.84988,3.04239,2.84988,2.97499,621897.18955569,0
+III.US,D,20170324,000000,2.99418,2.99418,2.88848,2.97499,250560.95562748,0
+III.US,D,20170327,000000,2.96539,2.96539,2.88848,2.89809,156780.12643096,0
+III.US,D,20170328,000000,2.88848,3.02319,2.86919,3.01359,303367.79401126,0
+III.US,D,20170329,000000,3.03288,3.04239,2.96539,3.01359,141437.84735982,0
+III.US,D,20170330,000000,3.02319,3.03288,2.93668,2.99418,116749.333613,0
+III.US,D,20170331,000000,2.99418,3.07129,2.95099,3.03288,153552.42939683,0
+III.US,D,20170403,000000,3.03288,3.03288,2.93668,2.94609,108007.39895132,0
+III.US,D,20170404,000000,2.93668,2.98478,2.90769,2.96539,154988.66270708,0
+III.US,D,20170405,000000,2.95579,3.02319,2.87879,2.91729,121391.82763933,0
+III.US,D,20170406,000000,2.87879,2.95579,2.87879,2.93668,269747.48107133,0
+III.US,D,20170407,000000,2.90769,3.01359,2.88848,3.00398,99208.300774784,0
+III.US,D,20170410,000000,2.95579,3.08098,2.89809,2.93668,195533.92715856,0
+III.US,D,20170411,000000,2.93668,3.03288,2.93668,2.99418,75829.443983944,0
+III.US,D,20170412,000000,2.97499,3.00398,2.93668,2.98478,92047.549764534,0
+III.US,D,20170413,000000,2.96539,2.98478,2.91729,2.93668,107549.07005557,0
+III.US,D,20170417,000000,2.91729,2.99418,2.91729,2.98478,67726.515755953,0
+III.US,D,20170418,000000,2.95579,3.02319,2.91739,3.02319,43107.414848585,0
+III.US,D,20170419,000000,2.99418,3.07129,2.99418,3.05209,109515.08665511,0
+III.US,D,20170420,000000,3.04239,3.07129,2.96539,3.00398,147495.13837832,0
+III.US,D,20170421,000000,3.00398,3.04239,2.94609,2.99418,233102.60573036,0
+III.US,D,20170424,000000,3.05209,3.11949,3.02319,3.09059,92412.987948664,0
+III.US,D,20170425,000000,3.10979,3.12908,3.04239,3.07129,173001.2945427,0
+III.US,D,20170426,000000,3.05209,3.11949,3.05209,3.09059,76192.840613973,0
+III.US,D,20170427,000000,3.06169,3.23509,3.06169,3.12908,82430.809170442,0
+III.US,D,20170428,000000,3.12908,3.12908,3.02319,3.03288,103735.44699438,0
+III.US,D,20170501,000000,3.01359,3.10029,3.01359,3.09059,138676.64543783,0
+III.US,D,20170502,000000,3.09059,3.13878,3.04729,3.05209,106185.31191592,0
+III.US,D,20170503,000000,3.05209,3.07129,2.99418,3.05209,76075.451253149,0
+III.US,D,20170504,000000,3.07129,3.11949,3.02808,3.10979,87183.547118228,0
+III.US,D,20170505,000000,3.10029,3.16759,3.06169,3.15799,61661.058521042,0
+III.US,D,20170508,000000,3.11949,3.18688,3.10979,3.17728,77463.708042021,0
+III.US,D,20170509,000000,3.26399,3.50458,3.26399,3.37949,174951.99948647,0
+III.US,D,20170510,000000,3.37949,3.44679,3.34108,3.39869,84392.742661774,0
+III.US,D,20170511,000000,3.37949,3.56229,3.3697,3.53339,146606.04156721,0
+III.US,D,20170512,000000,3.34108,3.61049,3.34108,3.56239,220713.43466673,0
+III.US,D,20170515,000000,3.62028,3.81278,3.62028,3.68759,221401.43839885,0
+III.US,D,20170516,000000,3.74529,3.75489,3.62968,3.63948,96034.704924339,0
+III.US,D,20170517,000000,3.60089,3.65868,3.47578,3.50458,100501.62529795,0
+III.US,D,20170518,000000,3.58158,3.62028,3.42758,3.49498,84968.460918337,0
+III.US,D,20170519,000000,3.46609,3.51428,3.30239,3.47578,135643.91682037,0
+III.US,D,20170522,000000,3.42758,3.55269,3.42758,3.47578,63440.27292031,0
+III.US,D,20170523,000000,3.47578,3.62968,3.47578,3.55269,82329.752242429,0
+III.US,D,20170524,000000,3.52389,3.61049,3.52389,3.60089,96465.47283971,0
+III.US,D,20170525,000000,3.58158,3.58158,3.42758,3.47578,62314.355833452,0
+III.US,D,20170526,000000,3.46609,3.53339,3.43718,3.49498,105744.33623004,0
+III.US,D,20170530,000000,3.48528,3.51428,3.37949,3.46609,128355.5686788,0
+III.US,D,20170531,000000,3.49498,3.55269,3.43718,3.51428,35950.746946538,0
+III.US,D,20170601,000000,3.53339,3.78868,3.53339,3.74529,79901.323638952,0
+III.US,D,20170602,000000,3.74529,4.01498,3.74529,3.94748,142719.94333542,0
+III.US,D,20170605,000000,3.91868,3.99569,3.74529,3.87048,121266.2720621,0
+III.US,D,20170606,000000,3.80308,3.89939,3.76938,3.86088,75890.690606982,0
+III.US,D,20170607,000000,3.86088,4.00518,3.77418,3.84159,55979.413457172,0
+III.US,D,20170608,000000,3.82238,3.98589,3.81278,3.90888,88725.941241747,0
+III.US,D,20170609,000000,3.90888,4.00518,3.84159,3.89939,116376.74998952,0
+III.US,D,20170612,000000,3.89939,4.04379,3.89939,3.94748,94750.567394633,0
+III.US,D,20170613,000000,3.97638,4.03419,3.94748,3.96678,60495.33112921,0
+III.US,D,20170614,000000,3.97638,4.01498,3.88969,3.91868,67510.111021217,0
+III.US,D,20170615,000000,3.89939,4.05338,3.84159,3.94748,86100.502667497,0
+III.US,D,20170616,000000,3.88008,3.93788,3.74529,3.75499,263838.20272517,0
+III.US,D,20170619,000000,3.75499,3.88008,3.75499,3.84159,95310.973995434,0
+III.US,D,20170620,000000,3.82238,3.88969,3.77899,3.82238,79273.545752808,0
+III.US,D,20170621,000000,3.82718,3.87048,3.76458,3.79348,89656.889911932,0
+III.US,D,20170622,000000,3.76458,3.93788,3.76458,3.88969,48720.667850062,0
+III.US,D,20170623,000000,3.89939,3.99569,3.79818,3.97638,542345.99244511,0
+III.US,D,20170626,000000,3.94748,4.08228,3.90888,3.98599,80919.038358442,0
+III.US,D,20170627,000000,3.99569,4.04379,3.93788,3.99569,89215.914226055,0
+III.US,D,20170628,000000,4.01498,4.13038,4.00518,4.08228,81593.771988916,0
+III.US,D,20170629,000000,4.08228,4.14008,3.97638,4.00518,47476.34062533,0
+III.US,D,20170630,000000,4.02458,4.02458,3.92818,3.95708,29552.516393118,0
+III.US,D,20170703,000000,4.00617,4.02458,3.88969,3.92818,8315.2498545245,0
+III.US,D,20170705,000000,3.79348,3.95522,3.75499,3.90888,50649.936475774,0
+III.US,D,20170706,000000,3.87048,3.95708,3.84159,3.90888,39446.908344985,0
+III.US,D,20170707,000000,3.89939,3.94748,3.89939,3.94748,29047.23175305,0
+III.US,D,20170710,000000,3.93788,3.97638,3.88008,3.88008,20231.801143712,0
+III.US,D,20170711,000000,3.90888,3.95708,3.87048,3.88008,28428.640860362,0
+III.US,D,20170712,000000,3.87048,4.01498,3.87048,3.99569,21656.805906407,0
+III.US,D,20170713,000000,3.98599,4.01498,3.87048,3.93788,22092.677707031,0
+III.US,D,20170714,000000,3.92818,4.04379,3.89939,3.97638,36544.839190011,0
+III.US,D,20170717,000000,4.01498,4.04379,3.99569,4.02458,24225.080965821,0
+III.US,D,20170718,000000,4.02458,4.08591,3.95708,3.97638,15859.813035815,0
+III.US,D,20170719,000000,3.98599,4.04379,3.97638,3.97638,10293.515778668,0
+III.US,D,20170720,000000,3.96678,3.96678,3.87048,3.89939,78019.010757569,0
+III.US,D,20170721,000000,3.92818,3.92818,3.84159,3.88008,88357.440726466,0
+III.US,D,20170724,000000,3.87048,3.90888,3.81278,3.87048,26078.812089785,0
+III.US,D,20170725,000000,3.88008,4.12078,3.85119,3.93788,28943.112493886,0
+III.US,D,20170726,000000,3.93788,4.05338,3.91868,4.00518,47811.15549794,0
+III.US,D,20170727,000000,4.01498,4.01498,3.88008,3.89939,33863.257877977,0
+III.US,D,20170728,000000,3.88008,3.94748,3.87048,3.91868,30890.755106509,0
+III.US,D,20170731,000000,3.94748,4.01498,3.87048,3.88008,20730.961121476,0
+III.US,D,20170801,000000,3.92818,3.92818,3.85119,3.88969,39783.764771697,0
+III.US,D,20170802,000000,3.89939,3.91858,3.79348,3.82238,42201.985604666,0
+III.US,D,20170803,000000,3.79348,3.84159,3.76458,3.82238,25764.412758188,0
+III.US,D,20170804,000000,3.85119,4.04379,3.85119,4.04379,42401.037129541,0
+III.US,D,20170807,000000,4.12078,4.12078,3.38899,3.48528,433451.53823679,0
+III.US,D,20170808,000000,3.44679,3.52389,3.44679,3.48528,75112.858494394,0
+III.US,D,20170809,000000,3.46609,3.50458,3.43718,3.48528,56037.597749059,0
+III.US,D,20170810,000000,3.47578,3.49498,3.39869,3.42758,148226.01474658,0
+III.US,D,20170811,000000,3.44679,3.51428,3.38899,3.41798,112179.31475728,0
+III.US,D,20170814,000000,3.43718,3.59128,3.39869,3.57198,43966.909125225,0
+III.US,D,20170815,000000,3.62968,3.69709,3.56239,3.56239,40414.604988993,0
+III.US,D,20170816,000000,3.56239,3.67789,3.55269,3.59128,51821.78852991,0
+III.US,D,20170817,000000,3.56239,3.60089,3.46118,3.49498,72782.424487779,0
+III.US,D,20170818,000000,3.47578,3.54319,3.47578,3.51428,48683.919876238,0
+III.US,D,20170821,000000,3.51428,3.52389,3.46609,3.50458,104367.30798873,0
+III.US,D,20170822,000000,3.54319,3.61049,3.54319,3.61049,40933.159730719,0
+III.US,D,20170823,000000,3.56239,3.60079,3.53339,3.56239,41214.894196695,0
+III.US,D,20170824,000000,3.60089,3.65516,3.55269,3.59128,35017.756722252,0
+III.US,D,20170825,000000,3.62968,3.65868,3.61715,3.63948,14489.930233854,0
+III.US,D,20170828,000000,3.63948,3.63948,3.60089,3.61049,15227.952041468,0
+III.US,D,20170829,000000,3.61049,3.67789,3.61049,3.62028,25080.492134258,0
+III.US,D,20170830,000000,3.62028,3.62968,3.60089,3.61049,14103.055731661,0
+III.US,D,20170831,000000,3.64888,3.6914,3.58158,3.61049,77797.502137581,0
+III.US,D,20170901,000000,3.61049,3.70679,3.58158,3.62968,46101.353938116,0
+III.US,D,20170905,000000,3.62968,3.69709,3.62028,3.62028,22414.222477983,0
+III.US,D,20170906,000000,3.62968,3.66828,3.61049,3.61049,32352.507843028,0
+III.US,D,20170907,000000,3.61049,3.64888,3.53339,3.56239,55446.567836737,0
+III.US,D,20170908,000000,3.56239,3.58158,3.51428,3.56239,102942.30322603,0
+III.US,D,20170911,000000,3.57198,3.63948,3.51428,3.54319,102486.01588439,0
+III.US,D,20170912,000000,3.55269,3.62028,3.55269,3.55269,30984.666595168,0
+III.US,D,20170913,000000,3.53339,3.58158,3.53339,3.55269,43966.909125225,0
+III.US,D,20170914,000000,3.53339,3.53339,3.45659,3.45659,76535.821702988,0
+III.US,D,20170915,000000,3.46609,3.51428,3.43718,3.45659,258055.50073329,0
+III.US,D,20170918,000000,3.46609,3.55269,3.44679,3.53339,16361.01456768,0
+III.US,D,20170919,000000,3.52389,3.58158,3.51428,3.54319,31200.050552853,0
+III.US,D,20170920,000000,3.51428,3.57415,3.51428,3.55269,17615.549562918,0
+III.US,D,20170921,000000,3.54319,3.60089,3.53349,3.58158,39842.969840634,0
+III.US,D,20170922,000000,3.60089,3.63948,3.58158,3.61049,24225.080965821,0
+III.US,D,20170925,000000,3.60089,3.62968,3.54319,3.56239,29278.948143546,0
+III.US,D,20170926,000000,3.56239,3.62028,3.56239,3.59128,33148.713942528,0
+III.US,D,20170927,000000,3.59128,3.75499,3.59128,3.74529,51201.15608312,0
+III.US,D,20170928,000000,3.75499,3.89939,3.71648,3.89939,56551.048605531,0
+III.US,D,20170929,000000,3.84159,3.91868,3.84159,3.87048,63673.010087856,0
+III.US,D,20171002,000000,3.89939,3.91868,3.82238,3.89939,46485.166109157,0
+III.US,D,20171003,000000,3.88008,4.04379,3.87048,4.02458,73962.442758321,0
+III.US,D,20171004,000000,4.03419,4.04379,3.94748,3.99569,21642.515027698,0
+III.US,D,20171005,000000,4.01498,4.04379,3.97158,4.01498,28471.513496489,0
+III.US,D,20171006,000000,4.02458,4.04379,3.71648,4.03419,53392.764410847,0
+III.US,D,20171009,000000,4.02458,4.07278,3.91868,3.97638,35205.57969957,0
+III.US,D,20171010,000000,4.00518,4.00518,3.92818,3.99569,21648.639690002,0
+III.US,D,20171011,000000,4.00518,4.04379,3.96678,3.98599,36093.655733628,0
+III.US,D,20171012,000000,4.01498,4.03419,3.89939,3.93788,90829.762743118,0
+III.US,D,20171013,000000,3.92818,4.05338,3.85119,3.98599,48789.059912454,0
+III.US,D,20171016,000000,3.96678,4.03419,3.90888,3.98599,22442.804235401,0
+III.US,D,20171017,000000,4.01498,4.07278,4.00206,4.01498,39080.449383804,0
+III.US,D,20171018,000000,4.04379,4.09678,4.00518,4.02458,56004.932883438,0
+III.US,D,20171019,000000,4.01498,4.03419,3.90888,3.94748,44149.628217289,0
+III.US,D,20171020,000000,3.98599,4.00518,3.92818,3.94748,17626.778110475,0
+III.US,D,20171023,000000,3.95708,4.03419,3.87048,3.87048,7351.6363187191,0
+III.US,D,20171024,000000,3.88008,3.98599,3.86088,3.89939,14061.203872585,0
+III.US,D,20171025,000000,3.86088,3.93788,3.85119,3.92818,15890.436347334,0
+III.US,D,20171026,000000,3.96678,3.97638,3.83189,3.83189,14976.84088701,0
+III.US,D,20171027,000000,3.70679,3.95708,3.70679,3.85119,58007.697456797,0
+III.US,D,20171030,000000,3.77418,3.85119,3.77418,3.78378,22044.70118565,0
+III.US,D,20171031,000000,3.79348,3.94748,3.78378,3.92818,37569.699348855,0
+III.US,D,20171101,000000,3.98599,3.98599,3.84159,3.89939,12433.064476812,0
+III.US,D,20171102,000000,3.98599,4.00518,3.83189,3.88008,60000.254259649,0
+III.US,D,20171103,000000,3.86088,3.94748,3.83189,3.91868,35672.074811713,0
+III.US,D,20171106,000000,3.92818,3.96678,3.85119,3.88008,14142.866036636,0
+III.US,D,20171107,000000,3.72598,3.72598,3.72598,3.72598,46856.72895559,0
+III.US,D,20171108,000000,3.75322,3.77418,3.68759,3.73578,19463.156024579,0
+III.US,D,20171109,000000,3.79348,3.91868,3.75097,3.86088,27069.986605959,0
+III.US,D,20171110,000000,3.85119,3.91868,3.82238,3.83189,17534.908175917,0
+III.US,D,20171113,000000,3.84159,3.84159,3.74499,3.77418,32660.782512321,0
+III.US,D,20171114,000000,3.74529,3.83189,3.68425,3.79348,28814.494585504,0
+III.US,D,20171115,000000,3.75499,3.83678,3.72598,3.78378,31432.787720399,0
+III.US,D,20171116,000000,3.81278,3.95708,3.77418,3.84159,39168.236210159,0
+III.US,D,20171117,000000,3.80308,3.88969,3.79348,3.85119,41571.145387369,0
+III.US,D,20171120,000000,3.87048,3.94748,3.86088,3.91868,41977.414653524,0
+III.US,D,20171121,000000,3.94748,3.99569,3.91868,3.98599,29433.085478193,0
+III.US,D,20171122,000000,3.99569,3.99569,3.89458,3.89939,41184.270885176,0
+III.US,D,20171124,000000,3.89939,3.94748,3.88969,3.90888,8168.2579592322,0
+III.US,D,20171127,000000,3.91868,4.01498,3.89939,3.99569,36622.41824586,0
+III.US,D,20171128,000000,4.00518,4.33269,3.91868,4.29417,124608.29612589,0
+III.US,D,20171129,000000,4.32299,4.40772,4.20738,4.33269,88019.563522703,0
+III.US,D,20171130,000000,4.33269,4.45778,4.14008,4.35198,95382.428388979,0
+III.US,D,20171201,000000,4.38068,4.42878,4.14008,4.37118,35969.12093345,0
+III.US,D,20171204,000000,4.39038,4.39038,4.16889,4.20738,29098.270605582,0
+III.US,D,20171205,000000,4.21708,4.23638,4.06298,4.09198,36536.672973606,0
+III.US,D,20171206,000000,4.09198,4.19788,4.02458,4.14008,34895.263476175,0
+III.US,D,20171207,000000,4.09198,4.23638,3.88008,3.94748,123505.8569112,0
+III.US,D,20171208,000000,3.97638,4.01009,3.94278,3.95708,15542.351373065,0
+III.US,D,20171211,000000,3.97638,4.20738,3.94748,4.14968,86739.509101199,0
+III.US,D,20171212,000000,4.15928,4.22668,4.09198,4.10148,23547.285004195,0
+III.US,D,20171213,000000,4.10148,4.17859,4.10148,4.15928,19523.381870566,0
+III.US,D,20171214,000000,4.15928,4.31338,4.09198,4.12078,38455.733828812,0
+III.US,D,20171215,000000,4.10148,4.32299,4.10148,4.31338,133274.69328584,0
+III.US,D,20171218,000000,4.33269,4.33269,4.14008,4.16889,45009.122493929,0
+III.US,D,20171219,000000,4.14008,4.21708,4.10148,4.13038,34553.30316421,0
+III.US,D,20171220,000000,4.14968,4.18819,4.11118,4.15928,27733.491688876,0
+III.US,D,20171221,000000,4.14968,4.23638,4.14008,4.16889,32300.448213444,0
+III.US,D,20171222,000000,4.18819,4.18819,4.06298,4.09198,24791.612228927,0
+III.US,D,20171226,000000,4.07278,4.11118,3.92818,4.02458,33556.003985733,0
+III.US,D,20171227,000000,4.06298,4.09198,4.01009,4.06298,22572.442920832,0
+III.US,D,20171228,000000,4.06298,4.07278,4.03419,4.05338,10290.453447515,0
+III.US,D,20171229,000000,4.06298,4.09198,3.95708,4.01498,41011.759563618,0
+III.US,D,20180102,000000,4.01498,4.06298,3.94748,3.94748,30335.45239096,0
+III.US,D,20180103,000000,3.93788,3.97638,3.92818,3.95708,16224.230442894,0
+III.US,D,20180104,000000,3.99569,4.04379,3.96198,4.03419,23221.657125041,0
+III.US,D,20180105,000000,4.03419,4.06298,3.98599,4.02458,112090.50715388,0
+III.US,D,20180108,000000,3.99569,3.99569,3.90888,3.95708,34067.413288105,0
+III.US,D,20180109,000000,3.95708,4.03419,3.88969,3.94748,34663.547085679,0
+III.US,D,20180110,000000,3.92818,3.97638,3.89939,3.97638,32243.284698609,0
+III.US,D,20180111,000000,3.96678,3.99569,3.94748,3.98599,7383.280407289,0
+III.US,D,20180112,000000,3.98599,4.02458,3.95708,4.00518,13970.354715077,0
+III.US,D,20180116,000000,4.00518,4.11118,3.97158,3.97638,30645.768614355,0
+III.US,D,20180117,000000,3.98599,4.05338,3.92818,4.03419,31014.269129636,0
+III.US,D,20180118,000000,3.98599,4.04279,3.92818,3.94748,26818.8754515,0
+III.US,D,20180119,000000,3.92818,4.04339,3.92818,4.03419,85266.527817123,0
+III.US,D,20180122,000000,4.03419,4.07278,3.99569,4.04379,17683.941625311,0
+III.US,D,20180123,000000,4.01498,4.05338,3.97638,4.01498,2974.5443255689,0
+III.US,D,20180124,000000,4.03419,4.09198,3.98599,4.05338,13059.821585906,0
+III.US,D,20180125,000000,4.09198,4.10148,4.03419,4.09198,17458.349897119,0
+III.US,D,20180126,000000,4.08228,4.27488,4.03419,4.17859,40430.937421803,0
+III.US,D,20180129,000000,4.16889,4.16889,4.06298,4.12078,20499.24473098,0
+III.US,D,20180130,000000,4.13038,4.19788,4.13038,4.13038,6556.4509962695,0
+III.US,D,20180131,000000,4.14968,4.17859,4.06298,4.10148,60013.524361307,0
+III.US,D,20180201,000000,4.10148,4.168,4.09198,4.10148,13779.469406608,0
+III.US,D,20180202,000000,4.06298,4.11118,4.04379,4.05338,24941.666455371,0
+III.US,D,20180205,000000,3.99569,4.05818,3.95708,3.97638,47407.948562936,0
+III.US,D,20180206,000000,3.89939,4.11598,3.80308,3.96678,101770.45117189,0
+III.US,D,20180207,000000,3.94748,4.03419,3.94748,4.03419,25879.76056491,0
+III.US,D,20180208,000000,4.02458,4.02458,3.92818,3.92818,51694.19139858,0
+III.US,D,20180209,000000,3.95708,4.02458,3.74529,3.97638,34633.944551211,0
+III.US,D,20180212,000000,3.93788,4.03898,3.93298,4.03419,26844.394877766,0
+III.US,D,20180213,000000,3.98599,4.10148,3.98599,4.08228,10344.5546312,0
+III.US,D,20180214,000000,4.03419,4.10148,4.03419,4.07278,22872.551373721,0
+III.US,D,20180215,000000,4.12078,4.12078,4.05338,4.08228,21967.122129802,0
+III.US,D,20180216,000000,4.07278,4.14008,4.06298,4.06298,9184.951901671,0
+III.US,D,20180220,000000,4.06298,4.11118,4.03419,4.08228,17173.553099991,0
+III.US,D,20180221,000000,4.10148,4.12078,4.04379,4.11118,16901.005627469,0
+III.US,D,20180222,000000,4.14008,4.14008,3.84159,4.08228,79801.28748799,0
+III.US,D,20180223,000000,4.11118,4.16889,4.10148,4.15928,13395.657235566,0
+III.US,D,20180226,000000,4.16889,4.16889,4.11118,4.15928,7459.8386860871,0
+III.US,D,20180227,000000,4.13038,4.15928,4.11118,4.14008,11421.474419627,0
+III.US,D,20180228,000000,4.13038,4.17859,4.03419,4.06298,37355.336168221,0
+III.US,D,20180301,000000,4.07278,4.31338,3.87048,4.06298,55191.373574077,0
+III.US,D,20180302,000000,4.02458,4.08228,4.00518,4.05338,74540.202568984,0
+III.US,D,20180305,000000,4.02458,4.14008,4.02458,4.09198,31302.128257917,0
+III.US,D,20180306,000000,4.09198,4.16889,4.05338,4.13038,17213.363404965,0
+III.US,D,20180307,000000,4.10148,4.33269,4.08228,4.31338,60506.559676767,0
+III.US,D,20180308,000000,4.24598,4.26518,4.13038,4.14968,30131.296980831,0
+III.US,D,20180309,000000,4.19788,4.23638,4.15154,4.17859,27480.338980316,0
+III.US,D,20180312,000000,4.13038,4.23638,4.13038,4.21708,24505.794654747,0
+III.US,D,20180313,000000,4.18819,4.25558,4.17859,4.18819,19871.466844836,0
+III.US,D,20180314,000000,4.25558,4.25558,4.17859,4.20738,38123.981287353,0
+III.US,D,20180315,000000,4.23638,4.24598,3.94748,4.09198,144549.17581017,0
+III.US,D,20180316,000000,4.05338,4.11118,4.03898,4.08228,223334.79013277,0
+III.US,D,20180319,000000,4.07278,4.11598,4.00518,4.05338,118018.15948695,0
+III.US,D,20180320,000000,4.08228,4.11118,3.93788,3.96678,132148.77619898,0
+III.US,D,20180321,000000,3.96678,4.17859,3.90888,3.92818,110541.98836805,0
+III.US,D,20180322,000000,3.88969,4.01498,3.88969,3.92818,48973.820558621,0
+III.US,D,20180323,000000,3.91868,3.96198,3.83189,3.84159,205238.454579,0
+III.US,D,20180326,000000,3.86088,3.91868,3.74529,3.81278,137487.44017384,0
+III.US,D,20180327,000000,3.82238,3.94748,3.80788,3.90888,88317.63042149,0
+III.US,D,20180328,000000,3.89939,3.94748,3.84159,3.92818,55458.817161345,0
+III.US,D,20180329,000000,3.91868,4.09198,3.91868,4.02458,73741.954915382,0
+III.US,D,20180402,000000,4.02458,4.18819,3.94748,4.00518,105122.68300619,0
+III.US,D,20180403,000000,4.03419,4.08228,3.99569,4.07278,121385.70297702,0
+III.US,D,20180404,000000,4.01498,4.13038,4.01498,4.09198,99828.933221573,0
+III.US,D,20180405,000000,4.14968,4.14968,4.03516,4.04379,55442.484728535,0
+III.US,D,20180406,000000,4.04379,4.09198,4.00518,4.03419,76798.161405003,0
+III.US,D,20180409,000000,4.02458,4.06298,3.99569,4.00518,80446.418583995,0
+III.US,D,20180410,000000,4.02458,4.09198,4.02458,4.04379,108622.92751285,0
+III.US,D,20180411,000000,4.04379,4.09198,4.04379,4.04379,89106.691081636,0
+III.US,D,20180412,000000,4.03419,4.07278,4.00518,4.04379,82271.567950542,0
+III.US,D,20180413,000000,4.03419,4.11118,3.97638,3.98599,74991.386025368,0
+III.US,D,20180416,000000,4.03419,4.08228,4.0041,4.01498,91468.769176821,0
+III.US,D,20180417,000000,4.01498,4.10148,3.99569,4.04379,156716.83825382,0
+III.US,D,20180418,000000,4.06298,4.07278,4.02458,4.06298,47458.987415469,0
+III.US,D,20180419,000000,4.05338,4.09198,4.05338,4.07278,131916.03903143,0
+III.US,D,20180420,000000,4.04379,4.12078,4.02526,4.08228,163424.36425359,0
+III.US,D,20180423,000000,4.08228,4.22668,4.06298,4.16889,108548.41078815,0
+III.US,D,20180424,000000,4.18819,4.26518,4.18819,4.22668,54640.153966731,0
+III.US,D,20180425,000000,4.18819,4.28448,4.13038,4.24598,66105.521799534,0
+III.US,D,20180426,000000,4.26518,4.30368,4.20738,4.28448,50994.959118891,0
+III.US,D,20180427,000000,4.27488,4.28448,4.09198,4.10148,82358.333999846,0
+III.US,D,20180430,000000,4.11118,4.42878,4.07278,4.17859,46529.059522335,0
+III.US,D,20180501,000000,4.13038,4.14968,4.09198,4.12078,197847.00795531,0
+III.US,D,20180502,000000,4.12078,4.21708,4.09198,4.16889,39052.888403437,0
+III.US,D,20180503,000000,4.15928,4.20738,3.75499,3.98599,84117.132858101,0
+III.US,D,20180504,000000,3.96678,4.11118,3.96678,4.06298,33489.653477442,0
+III.US,D,20180507,000000,4.04379,4.04379,3.97638,3.97638,49506.666179056,0
+III.US,D,20180508,000000,3.99569,4.08228,3.97638,4.08228,45000.956277524,0
+III.US,D,20180509,000000,4.09198,4.09198,4.04379,4.08228,52420.984658637,0
+III.US,D,20180510,000000,4.08228,4.08228,3.89939,3.96678,84891.902639538,0
+III.US,D,20180511,000000,3.97736,4.01498,3.94278,3.97638,51802.393765948,0
+III.US,D,20180514,000000,3.96678,4.04379,3.88008,3.93788,93621.587976623,0
+III.US,D,20180515,000000,3.92818,3.92818,3.85119,3.85119,54373.731156514,0
+III.US,D,20180516,000000,3.88008,4.00518,3.87048,3.88969,36291.686481452,0
+III.US,D,20180517,000000,3.89939,3.96678,3.88008,3.94748,52678.220475398,0
+III.US,D,20180518,000000,3.97638,3.99569,3.94748,3.98599,63202.43186751,0
+III.US,D,20180521,000000,3.99569,4.07278,3.92818,4.01498,52846.648688753,0
+III.US,D,20180522,000000,3.98599,4.02458,3.92818,3.93788,33681.559562962,0
+III.US,D,20180523,000000,3.92818,3.99569,3.87048,3.90888,81549.878575738,0
+III.US,D,20180524,000000,3.89939,4.01498,3.87048,3.96678,58202.665873469,0
+III.US,D,20180525,000000,3.95708,3.99569,3.92818,3.95708,35839.482248018,0
+III.US,D,20180529,000000,3.91868,3.96678,3.87048,3.88969,35416.880549052,0
+III.US,D,20180530,000000,3.89939,3.94748,3.86088,3.86088,39710.26882405,0
+III.US,D,20180531,000000,3.86088,3.92818,3.86088,3.88008,24650.744995939,0
+III.US,D,20180601,000000,3.89939,3.89939,3.69709,3.76458,85504.368869923,0
+III.US,D,20180604,000000,3.76458,3.85119,3.75499,3.84159,31531.803094312,0
+III.US,D,20180605,000000,3.83189,3.85119,3.78378,3.80308,37466.600866741,0
+III.US,D,20180606,000000,3.76458,3.86088,3.76458,3.83189,220198.96303321,0
+III.US,D,20180607,000000,3.81278,3.90888,3.68759,3.89939,246382.9151592,0
+III.US,D,20180608,000000,3.88969,3.94748,3.85119,3.90888,74547.348008339,0
+III.US,D,20180611,000000,3.89939,4.02458,3.87048,3.97638,78565.126479663,0
+III.US,D,20180612,000000,3.96678,3.97638,3.92818,3.93788,48874.805184708,0
+III.US,D,20180613,000000,3.98599,3.98599,3.90888,3.91868,46233.034177649,0
+III.US,D,20180614,000000,3.90888,3.96198,3.88008,3.90888,69305.657853295,0
+III.US,D,20180615,000000,3.85119,3.95708,3.82238,3.84159,198237.9655657,0
+III.US,D,20180618,000000,3.85119,3.96678,3.85119,3.92818,58614.039024877,0
+III.US,D,20180619,000000,3.92818,3.98599,3.88969,3.90888,79211.278352719,0
+III.US,D,20180620,000000,3.89939,3.97638,3.88008,3.88969,48302.149259299,0
+III.US,D,20180621,000000,3.90888,3.93788,3.87871,3.90888,136872.93238934,0
+III.US,D,20180622,000000,3.90888,4.06298,3.89939,4.00518,466057.19878838,0
+III.US,D,20180625,000000,3.93788,4.01498,3.88969,4.00518,60274.843286271,0
+III.US,D,20180626,000000,4.02458,4.04379,3.89939,3.96678,81756.075539968,0
+III.US,D,20180627,000000,3.95708,4.01498,3.92818,3.96678,22569.38058968,0
+III.US,D,20180628,000000,3.93788,3.99569,3.89458,3.94748,85900.430365572,0
+III.US,D,20180629,000000,3.93788,3.96678,3.93788,3.94748,36253.917730578,0
+III.US,D,20180702,000000,3.88969,3.96678,3.88969,3.96678,138087.65707961,0
+III.US,D,20180703,000000,3.96678,4.03419,3.94748,4.03419,82136.825379857,0
+III.US,D,20180705,000000,4.02458,4.09198,3.88008,4.01498,152744.99474977,0
+III.US,D,20180706,000000,4.06298,4.08228,4.02458,4.06298,137193.45638325,0
+III.US,D,20180709,000000,4.09198,4.14968,4.02458,4.07278,54237.967808778,0
+III.US,D,20180710,000000,4.10148,4.14008,4.02928,4.04379,39567.360036961,0
+III.US,D,20180711,000000,4.05338,4.07278,3.99569,3.99569,28069.327338536,0
+III.US,D,20180712,000000,4.00518,4.10148,3.99569,4.05338,40727.98354354,0
+III.US,D,20180713,000000,4.04379,4.04379,3.89939,3.91868,72824.276346856,0
+III.US,D,20180716,000000,3.89939,3.96678,3.89939,3.93788,71700.400814099,0
+III.US,D,20180717,000000,3.92818,4.00518,3.89939,3.93788,49144.290326078,0
+III.US,D,20180718,000000,3.91868,4.00518,3.89939,3.94748,41693.638633446,0
+III.US,D,20180719,000000,3.95708,4.07278,3.92818,3.94748,31426.663058096,0
+III.US,D,20180720,000000,3.93788,3.96678,3.85119,3.90888,64508.005715281,0
+III.US,D,20180723,000000,3.90888,3.96678,3.89939,3.91868,28079.535109042,0
+III.US,D,20180724,000000,3.92349,3.94748,3.90418,3.91868,21631.286480141,0
+III.US,D,20180725,000000,3.94748,3.98108,3.90888,3.90888,29535.163183258,0
+III.US,D,20180726,000000,3.88008,3.95708,3.88008,3.94748,22864.385157316,0
+III.US,D,20180727,000000,3.95708,3.95708,3.89939,3.90888,32051.378613088,0
+III.US,D,20180730,000000,3.89939,3.93788,3.89939,3.90888,57687.173462895,0
+III.US,D,20180731,000000,3.93788,3.97638,3.89939,3.94748,50053.802678199,0
+III.US,D,20180801,000000,3.94748,3.97638,3.89939,3.91868,12940.390670981,0
+III.US,D,20180802,000000,3.91868,3.96678,3.84903,3.94748,50381.472111455,0
+III.US,D,20180803,000000,3.93788,4.03419,3.88008,3.88969,39297.874895591,0
+III.US,D,20180806,000000,3.99569,4.14008,3.88008,3.95708,112162.98232447,0
+III.US,D,20180807,000000,3.98599,4.12078,3.91868,4.01498,34994.278850087,0
+III.US,D,20180808,000000,4.02458,4.03419,3.96678,3.98599,138259.14762412,0
+III.US,D,20180809,000000,4.04379,4.08228,3.96678,4.00518,146022.15709425,0
+III.US,D,20180810,000000,3.99569,4.16889,3.98207,4.11118,74720.880106948,0
+III.US,D,20180813,000000,4.12078,4.16889,4.09198,4.10148,56187.651975503,0
+III.US,D,20180814,000000,4.12078,4.14968,4.06298,4.08228,26335.027129497,0
+III.US,D,20180815,000000,4.09198,4.09198,3.98599,4.02458,46207.514751383,0
+III.US,D,20180816,000000,3.99569,4.11118,3.94748,4.04379,60514.725893172,0
+III.US,D,20180817,000000,4.03419,4.09678,4.03419,4.08228,28957.403372594,0
+III.US,D,20180820,000000,4.07278,4.09198,3.99559,4.07278,44367.053729076,0
+III.US,D,20180821,000000,4.09198,4.10148,4.05338,4.08228,15679.135497851,0
+III.US,D,20180822,000000,4.09198,4.14968,4.07278,4.13038,67756.118290422,0
+III.US,D,20180823,000000,4.10148,4.13038,4.08228,4.10148,48745.166499277,0
+III.US,D,20180824,000000,4.10148,4.18819,4.09198,4.14008,151437.3793479,0
+III.US,D,20180827,000000,4.14008,4.21718,4.14008,4.15928,91428.958871845,0
+III.US,D,20180828,000000,4.17859,4.21708,4.12078,4.20738,217501.04928836,0
+III.US,D,20180829,000000,4.20738,4.57338,4.20738,4.56368,215060.37136027,0
+III.US,D,20180830,000000,4.60217,4.86208,4.57338,4.77558,168360.84207048,0
+III.US,D,20180831,000000,4.74657,4.77558,4.72738,4.76579,112881.60936812,0
+III.US,D,20180904,000000,4.76579,4.98738,4.73697,4.94878,299616.43835015,0
+III.US,D,20180905,000000,4.90068,5.0922,4.90068,4.99688,99924.886264333,0
+III.US,D,20180906,000000,4.67927,5.13178,4.62149,5.09318,136015.47966681,0
+III.US,D,20180907,000000,5.09318,5.19918,5.06428,5.15108,168806.92164162,0
+III.US,D,20180910,000000,5.19918,5.2511,4.91998,5.00658,198936.17706834,0
+III.US,D,20180911,000000,5.00658,5.00658,4.91998,4.91998,124878.80204431,0
+III.US,D,20180912,000000,4.92958,5.06428,4.76579,4.81398,142970.03371282,0
+III.US,D,20180913,000000,4.81398,4.89107,4.74657,4.79478,87223.357423203,0
+III.US,D,20180914,000000,4.81398,4.82368,4.79301,4.80448,87977.711663627,0
+III.US,D,20180917,000000,4.81398,4.81888,4.66958,4.81398,79086.743552541,0
+III.US,D,20180918,000000,4.81398,4.83318,4.72738,4.72738,74900.53686786,0
+III.US,D,20180919,000000,4.70818,4.80908,4.67927,4.76579,76270.419669821,0
+III.US,D,20180920,000000,4.76579,4.86208,4.75637,4.77558,54031.770844549,0
+III.US,D,20180921,000000,4.75637,4.90068,4.56368,4.61188,244940.55718665,0
+III.US,D,20180924,000000,4.55408,4.59267,4.40008,4.53479,63994.554858808,0
+III.US,D,20180925,000000,4.51558,4.65038,4.42878,4.44817,95757.053566565,0
+III.US,D,20180926,000000,4.42878,4.57338,4.35198,4.51558,80550.53784316,0
+III.US,D,20180927,000000,4.51558,4.60747,4.40968,4.55408,46242.221171104,0
+III.US,D,20180928,000000,4.52518,4.66958,4.49638,4.60217,56055.97173597,0
+III.US,D,20181001,000000,4.57338,4.65038,4.31338,4.37118,117655.78363397,0
+III.US,D,20181002,000000,4.36148,4.4134,4.25657,4.33269,44543.648158837,0
+III.US,D,20181003,000000,4.33269,4.40008,4.33269,4.39038,41733.448938422,0
+III.US,D,20181004,000000,4.37118,4.40968,4.33269,4.35198,38202.581120253,0
+III.US,D,20181005,000000,4.34228,4.35198,4.20836,4.25558,41803.882554915,0
+III.US,D,20181008,000000,4.25558,4.28448,4.12078,4.19788,43528.995770499,0
+III.US,D,20181009,000000,4.16889,4.27488,4.16889,4.20738,48702.29386315,0
+III.US,D,20181010,000000,4.21708,4.26508,4.07278,4.08228,68801.393990278,0
+III.US,D,20181011,000000,4.05338,4.28448,4.01498,4.02458,66842.522830098,0
+III.US,D,20181012,000000,4.06298,4.18819,4.02458,4.02458,59937.986859559,0
+III.US,D,20181015,000000,4.01498,4.22668,3.91868,4.19788,80039.128540789,0
+III.US,D,20181016,000000,4.21708,4.32778,4.13038,4.14008,61320.118986128,0
+III.US,D,20181017,000000,4.13038,4.19788,4.07288,4.14008,20645.215849222,0
+III.US,D,20181018,000000,4.11118,4.18819,4.01498,4.02458,24824.277094548,0
+III.US,D,20181019,000000,3.99569,4.09198,3.95228,3.95708,31784.95580287,0
+III.US,D,20181022,000000,3.99744,4.05338,3.95356,3.98599,31491.992789336,0
+III.US,D,20181023,000000,3.95708,3.99087,3.90888,3.96678,92363.990650233,0
+III.US,D,20181024,000000,3.93788,4.06298,3.93788,3.94748,37329.816741955,0
+III.US,D,20181025,000000,4.07278,4.07278,3.95708,4.00518,64324.265846165,0
+III.US,D,20181026,000000,3.97638,3.97638,3.91868,3.94748,39611.253450138,0
+III.US,D,20181029,000000,3.97638,4.02458,3.90888,3.96678,39803.159535658,0
+III.US,D,20181030,000000,3.94748,4.03419,3.90888,4.02458,30483.465063303,0
+III.US,D,20181031,000000,4.06298,4.06298,3.92574,3.95708,27538.523272202,0
+III.US,D,20181101,000000,3.94748,3.97638,3.90888,3.95708,40151.244509928,0
+III.US,D,20181102,000000,3.94748,4.00655,3.94748,3.95708,42582.735444555,0
+III.US,D,20181105,000000,3.95708,3.99569,3.94748,3.96678,41048.507537441,0
+III.US,D,20181106,000000,3.97638,3.99569,3.94748,3.97638,30419.156109113,0
+III.US,D,20181107,000000,4.00518,4.00518,3.95708,3.99569,33515.172903708,0
+III.US,D,20181108,000000,3.95708,3.99569,3.94748,3.95708,22963.400531228,0
+III.US,D,20181109,000000,4.02458,4.02458,3.92818,3.94748,33884.69419604,0
+III.US,D,20181112,000000,3.89939,3.99127,3.87048,3.92818,43242.15741927,0
+III.US,D,20181113,000000,3.96678,3.96678,3.91378,3.95708,30121.089210325,0
+III.US,D,20181114,000000,3.97638,3.98599,3.93788,3.94748,30934.648519686,0
+III.US,D,20181115,000000,3.94748,4.02458,3.94748,4.01498,23794.31305045,0
+III.US,D,20181116,000000,4.01498,4.14733,3.97638,4.11118,104216.23298523,0
+III.US,D,20181119,000000,4.13038,4.88137,4.09198,4.17859,177395.73974571,0
+III.US,D,20181120,000000,4.11118,4.47709,3.94748,4.10148,106627.30837884,0
+III.US,D,20181121,000000,4.09198,4.10394,4.01498,4.02458,26122.705502963,0
+III.US,D,20181123,000000,4.01498,4.05338,3.94748,3.98599,17007.166440735,0
+III.US,D,20181126,000000,4.00518,4.07278,3.91868,4.00518,40997.468684909,0
+III.US,D,20181127,000000,3.98599,4.04379,3.97638,3.97638,33278.352627959,0
+III.US,D,20181128,000000,3.98599,4.06298,3.95708,4.02458,40590.178641703,0
+III.US,D,20181129,000000,4.01498,4.13038,3.99569,4.07278,81892.859664753,0
+III.US,D,20181130,000000,4.10148,4.13038,3.99569,3.99569,63812.856543794,0
+III.US,D,20181203,000000,4.07278,4.07278,3.99569,4.01498,44141.462000884,0
+III.US,D,20181204,000000,4.02458,4.10148,3.93788,3.95708,67493.778588407,0
+III.US,D,20181206,000000,3.96678,4.00518,3.90173,3.99569,57587.137311932,0
+III.US,D,20181207,000000,3.96678,4.03419,3.96678,3.98599,130631.90150173,0
+III.US,D,20181210,000000,3.99569,4.09198,3.96678,4.04379,42759.329874316,0
+III.US,D,20181211,000000,4.04379,4.13038,3.97638,3.99569,44945.834316789,0
+III.US,D,20181212,000000,4.11118,4.24598,3.98599,4.15928,133710.56508646,0
+III.US,D,20181213,000000,4.18819,4.22668,4.10148,4.11118,35108.605879759,0
+III.US,D,20181214,000000,4.01498,4.14968,3.97638,4.01498,65742.125169507,0
+III.US,D,20181217,000000,3.95708,4.04379,3.95708,4.00518,51986.133635063,0
+III.US,D,20181218,000000,4.05338,4.13038,3.97638,4.10148,70741.891163548,0
+III.US,D,20181219,000000,4.13038,4.20738,4.07278,4.11118,36654.06233443,0
+III.US,D,20181220,000000,4.09198,4.12078,4.02458,4.07278,83959.933192302,0
+III.US,D,20181221,000000,4.06298,4.12353,3.91643,3.99569,147191.96759428,0
+III.US,D,20181224,000000,3.99569,4.05338,3.93788,3.98599,46117.686370926,0
+III.US,D,20181226,000000,4.03419,4.11118,3.96678,4.08228,51875.889713594,0
+III.US,D,20181227,000000,4.02458,4.05338,3.94748,3.97638,64829.550486233,0
+III.US,D,20181228,000000,3.96678,4.04379,3.94748,4.04379,40902.536419199,0
+III.US,D,20181231,000000,4.05338,4.1491,4.02458,4.08228,55390.425098952,0
+III.US,D,20190102,000000,4.05338,4.09678,3.93788,4.00518,24784.466789572,0
+III.US,D,20190103,000000,3.99569,4.06298,3.88969,3.92818,55030.090800076,0
+III.US,D,20190104,000000,3.97638,4.04868,3.95395,3.99569,58186.333440659,0
+III.US,D,20190107,000000,3.99569,4.08228,3.98599,4.01498,64165.024626266,0
+III.US,D,20190108,000000,4.04379,4.10148,4.00518,4.03419,31429.725389247,0
+III.US,D,20190109,000000,4.08228,4.14008,4.02458,4.04379,53702.059857192,0
+III.US,D,20190110,000000,4.04379,4.09198,4.03419,4.05338,50290.622953948,0
+III.US,D,20190111,000000,4.04379,4.06562,4.02458,4.05338,28744.06096901,0
+III.US,D,20190114,000000,4.01498,4.08022,4.00518,4.00518,75034.258661495,0
+III.US,D,20190115,000000,4.01498,4.16889,3.97776,4.04379,54884.119681834,0
+III.US,D,20190116,000000,4.01498,4.03419,3.98599,4.03419,41771.217689295,0
+III.US,D,20190117,000000,4.00518,4.05319,3.96678,4.00518,69500.626269967,0
+III.US,D,20190118,000000,3.99569,4.04975,3.94748,3.95708,82632.923026468,0
+III.US,D,20190122,000000,3.96678,3.99569,3.87048,3.93788,79172.488824794,0
+III.US,D,20190123,000000,3.94748,4.01498,3.94748,4.00518,39983.837073622,0
+III.US,D,20190124,000000,3.99569,4.04379,3.96678,3.98599,30690.682804583,0
+III.US,D,20190125,000000,4.04379,4.04379,3.98599,4.03419,28003.997607295,0
+III.US,D,20190128,000000,4.03419,4.06073,3.96678,4.00518,51908.554579215,0
+III.US,D,20190129,000000,3.97638,4.03419,3.97638,4.00518,48923.802483139,0
+III.US,D,20190130,000000,4.04379,4.04379,3.96678,4.00518,50422.30319348,0
+III.US,D,20190131,000000,4.00518,4.05338,3.97638,3.97638,64444.717538141,0
+III.US,D,20190201,000000,3.98599,4.03948,3.96678,4.00518,39361.163072731,0
+III.US,D,20190204,000000,3.96678,4.02458,3.95708,3.98599,74586.137536263,0
+III.US,D,20190205,000000,3.97638,4.04379,3.97638,4.00518,44329.284978203,0
+III.US,D,20190206,000000,3.99569,4.03419,3.97638,3.99569,34808.49742687,0
+III.US,D,20190207,000000,3.99569,4.02458,3.94748,3.99569,25469.408190552,0
+III.US,D,20190208,000000,3.97638,4.02458,3.9469,3.98599,37876.953241098,0
+III.US,D,20190211,000000,4.00518,4.01498,3.93788,3.94748,160649.89222994,0
+III.US,D,20190212,000000,3.95708,3.99569,3.93788,3.98599,81913.275205766,0
+III.US,D,20190213,000000,3.97834,3.99569,3.90888,3.95708,56206.025962415,0
+III.US,D,20190214,000000,3.95708,3.99569,3.89939,3.96678,55338.36546937,0
+III.US,D,20190215,000000,3.99569,4.07278,3.94748,4.00518,119984.17608649,0
+III.US,D,20190219,000000,4.02458,4.02458,3.92818,3.99569,289606.69859156,0
+III.US,D,20190220,000000,3.99569,4.03419,3.96678,3.98599,274645.16936031,0
+III.US,D,20190221,000000,3.97638,4.14968,3.97638,4.14968,70716.371737282,0
+III.US,D,20190222,000000,4.17859,4.27488,4.06298,4.21708,101856.19644414,0
+III.US,D,20190225,000000,4.20738,4.33269,4.18819,4.31338,52307.678406015,0
+III.US,D,20190226,000000,4.32299,4.33269,4.26587,4.29417,49640.387972689,0
+III.US,D,20190227,000000,4.30368,4.31338,4.14968,4.16889,27453.798776999,0
+III.US,D,20190228,000000,4.0862,4.19788,4.0862,4.14968,23962.741263806,0
+III.US,D,20190301,000000,4.17859,4.28448,4.16889,4.22668,24613.997022115,0
+III.US,D,20190304,000000,4.25558,4.25558,4.15928,4.15928,23891.286870261,0
+III.US,D,20190305,000000,4.18819,4.21611,4.14968,4.14968,45074.452225171,0
+III.US,D,20190306,000000,4.14968,4.14968,4.02458,4.08228,67648.936700104,0
+III.US,D,20190307,000000,4.09198,4.09198,4.04379,4.06298,124522.55085364,0
+III.US,D,20190308,000000,4.06298,4.20738,4.02458,4.16889,42302.021755628,0
+III.US,D,20190311,000000,4.17859,4.22668,4.08855,4.22668,39328.49820711,0
+III.US,D,20190312,000000,4.22668,4.33269,4.18819,4.24598,34200.114304689,0
+III.US,D,20190313,000000,4.26518,4.26518,4.14008,4.14008,67684.663896877,0
+III.US,D,20190314,000000,4.16889,4.21708,4.05338,4.05338,55498.627466321,0
+III.US,D,20190315,000000,3.74529,3.76409,3.37949,3.46609,517034.8046974,0
+III.US,D,20190318,000000,3.40839,3.60089,3.40839,3.51428,212262.42146446,0
+III.US,D,20190319,000000,3.51428,3.66828,3.51428,3.55269,204919.9721392,0
+III.US,D,20190320,000000,3.53339,3.64888,3.51428,3.55269,180477.4656616,0
+III.US,D,20190321,000000,3.55269,3.62968,3.46609,3.48528,136460.53846088,0
+III.US,D,20190322,000000,3.47578,3.63948,3.47578,3.59128,175232.7131754,0
+III.US,D,20190325,000000,3.58158,4.15928,3.55269,3.73578,626936.76585471,0
+III.US,D,20190326,000000,3.80308,3.85119,3.62968,3.65868,156114.57979393,0
+III.US,D,20190327,000000,3.63948,3.78378,3.61049,3.63948,77609.679160263,0
+III.US,D,20190328,000000,3.66828,3.70679,3.57208,3.61049,167205.32244915,0
+III.US,D,20190329,000000,3.62968,3.72598,3.56239,3.59128,168228.1410539,0
+III.US,D,20190401,000000,3.56239,3.68759,3.56239,3.65868,82142.95004216,0
+III.US,D,20190402,000000,3.63948,3.69709,3.60089,3.69709,84254.937759938,0
+III.US,D,20190403,000000,3.64888,3.69709,3.60089,3.62028,42663.376831556,0
+III.US,D,20190404,000000,3.61049,3.65868,3.58158,3.64888,46051.335862635,0
+III.US,D,20190405,000000,3.66828,3.69669,3.53339,3.59128,104024.32689971,0
+III.US,D,20190408,000000,3.58158,3.71648,3.58158,3.67789,64063.967698252,0
+III.US,D,20190409,000000,3.64888,3.64888,3.46609,3.46609,144334.81262954,0
+III.US,D,20190410,000000,3.46609,3.62968,3.46609,3.62968,77725.026966985,0
+III.US,D,20190411,000000,3.60089,3.62968,3.53593,3.57198,83809.878965859,0
+III.US,D,20190412,000000,3.57198,3.61528,3.55269,3.56239,42271.398444109,0
+III.US,D,20190415,000000,3.54319,3.56111,3.42758,3.42758,158574.65248599,0
+III.US,D,20190416,000000,3.42758,3.49498,3.41798,3.44679,35469.960955686,0
+III.US,D,20190417,000000,3.44679,3.51428,3.44679,3.47578,37700.358811337,0
+III.US,D,20190418,000000,3.46609,3.47578,3.34108,3.45659,84688.76800646,0
+III.US,D,20190422,000000,3.42758,3.46609,3.39732,3.42758,26864.810418779,0
+III.US,D,20190423,000000,3.44679,3.55269,3.38899,3.55269,72936.561822427,0
+III.US,D,20190424,000000,3.56239,3.56239,3.40839,3.51428,166023.26262452,0
+III.US,D,20190425,000000,3.52389,3.60931,3.42758,3.53339,78525.316174688,0
+III.US,D,20190426,000000,3.51428,3.53339,3.44914,3.53339,31005.082136181,0
+III.US,D,20190429,000000,3.48528,3.50458,3.42758,3.46609,32315.759869204,0
+III.US,D,20190430,000000,3.46609,3.49498,3.40173,3.42758,98527.442482006,0
+III.US,D,20190501,000000,3.40839,3.42758,3.37949,3.37949,34220.529845701,0
+III.US,D,20190502,000000,3.35048,3.39869,3.34108,3.37949,25646.002620314,0
+III.US,D,20190503,000000,3.3697,3.40839,3.34108,3.40839,84748.993852449,0
+III.US,D,20190506,000000,3.3697,3.43718,3.3697,3.40839,19293.707034172,0
+III.US,D,20190507,000000,3.40839,3.44679,3.34108,3.37949,31096.952070739,0
+III.US,D,20190508,000000,3.38899,3.43718,3.25419,3.33128,128280.03117705,0
+III.US,D,20190509,000000,3.34108,3.47578,3.2253,3.42758,51476.765886794,0
+III.US,D,20190510,000000,3.37949,3.42758,3.25419,3.29288,35654.721601852,0
+III.US,D,20190513,000000,3.17728,3.17728,2.71499,2.89809,215609.54941352,0
+III.US,D,20190514,000000,2.90769,3.10029,2.84988,2.92689,218786.20759511,0
+III.US,D,20190515,000000,2.92689,3.10029,2.84988,3.02319,123225.14322228,0
+III.US,D,20190516,000000,3.03288,3.14838,3.02319,3.02319,99339.981014316,0
+III.US,D,20190517,000000,3.01359,3.05209,2.88848,3.04239,118216.19023477,0
+III.US,D,20190520,000000,2.99418,3.10979,2.96539,3.09059,61145.566110468,0
+III.US,D,20190521,000000,3.09059,3.16759,3.06169,3.11949,52108.62688114,0
+III.US,D,20190522,000000,3.11949,3.15799,3.01359,3.11949,77515.767671603,0
+III.US,D,20190523,000000,3.10029,3.12908,3.02319,3.10979,59929.820643154,0
+III.US,D,20190524,000000,3.11949,3.17728,3.01828,3.13878,117233.18193501,0
+III.US,D,20190528,000000,3.11949,3.13878,3.03288,3.04239,74760.690411923,0
+III.US,D,20190529,000000,3.01359,3.11949,3.00398,3.05209,59979.838718636,0
+III.US,D,20190530,000000,3.07129,3.08108,2.97499,3.04239,55094.399754266,0
+III.US,D,20190531,000000,2.99418,3.06169,2.93668,2.99418,61584.500242244,0
+III.US,D,20190603,000000,2.97499,3.02897,2.91729,2.99418,60144.183823789,0
+III.US,D,20190604,000000,3.02319,3.02319,2.86919,2.96539,77324.882363133,0
+III.US,D,20190605,000000,2.95579,3.02319,2.61889,2.86428,181971.88326373,0
+III.US,D,20190606,000000,2.82109,2.86919,2.55138,2.83549,198862.6811207,0
+III.US,D,20190607,000000,2.80179,2.86919,2.73909,2.83059,99471.661253849,0
+III.US,D,20190610,000000,2.76319,2.94609,2.76319,2.88848,65991.194769862,0
+III.US,D,20190611,000000,2.88848,3.07129,2.86428,2.93668,49878.229025489,0
+III.US,D,20190612,000000,2.91729,3.06169,2.86919,2.94609,30573.293443759,0
+III.US,D,20190613,000000,2.96539,3.10979,2.90602,3.09059,63296.343356169,0
+III.US,D,20190614,000000,3.12908,3.26399,3.05209,3.19658,64627.436630206,0
+III.US,D,20190617,000000,3.2005,3.21588,3.08108,3.15799,90490.864762306,0
+III.US,D,20190618,000000,3.16759,3.18688,3.09059,3.12908,60461.645486538,0
+III.US,D,20190619,000000,3.10979,3.17728,3.10029,3.12908,60971.013234808,0
+III.US,D,20190620,000000,3.09059,3.15799,2.94129,3.10979,55099.503639519,0
+III.US,D,20190621,000000,3.08108,3.12908,3.03288,3.08108,66796.587862819,0
+III.US,D,20190624,000000,3.08108,3.13878,3.05209,3.08108,66272.92923584,0
+III.US,D,20190625,000000,3.08108,3.12908,3.01359,3.05209,88398.271808492,0
+III.US,D,20190626,000000,3.07129,3.10979,3.01359,3.03288,34831.975299035,0
+III.US,D,20190627,000000,3.03288,3.15799,3.00888,3.15799,108355.48392558,0
+III.US,D,20190628,000000,3.08108,3.17728,3.04239,3.04239,914926.55359805,0
+III.US,D,20190701,000000,3.08108,3.14838,2.98478,3.03288,95755.012012463,0
+III.US,D,20190702,000000,3.0228,3.07129,3.00154,3.06169,61836.632173752,0
+III.US,D,20190703,000000,3.07129,3.07129,2.96539,3.01359,33530.484559467,0
+III.US,D,20190705,000000,3.03954,3.04729,2.96539,3.02319,37661.569283413,0
+III.US,D,20190708,000000,3.00398,3.02319,2.87879,2.89809,30969.354939409,0
+III.US,D,20190709,000000,2.88848,2.93668,2.81139,2.84028,33132.381509717,0
+III.US,D,20190710,000000,2.90769,2.93668,2.84988,2.85958,23624.864060044,0
+III.US,D,20190711,000000,2.87879,2.87879,2.82109,2.83059,34267.48559003,0
+III.US,D,20190712,000000,2.82109,2.85958,2.82109,2.82109,27704.909931457,0
+III.US,D,20190715,000000,2.80179,2.80179,2.68629,2.70548,45097.930097335,0
+III.US,D,20190716,000000,2.72831,2.72831,2.57068,2.59959,160838.7359843,0
+III.US,D,20190717,000000,2.5899,2.73439,2.5899,2.65729,61690.661055511,0
+III.US,D,20190718,000000,2.62849,2.73439,2.56118,2.62849,126071.06963946,0
+III.US,D,20190719,000000,2.60929,2.73439,2.60929,2.64769,72154.646601635,0
+III.US,D,20190722,000000,2.63809,2.74399,2.63809,2.69578,116156.26214658,0
+III.US,D,20190723,000000,2.68629,2.73439,2.64769,2.68629,59213.235153604,0
+III.US,D,20190724,000000,2.70548,2.72479,2.62849,2.70548,80307.592905108,0
+III.US,D,20190725,000000,2.65729,2.73439,2.5899,2.59959,41937.60434855,0
+III.US,D,20190726,000000,2.61889,2.71499,2.51289,2.64769,71750.418889581,0
+III.US,D,20190729,000000,2.60929,2.65729,2.5899,2.59959,37028.687512015,0
+III.US,D,20190730,000000,2.58039,2.70548,2.57068,2.63809,44231.29038134,0
+III.US,D,20190731,000000,2.64769,2.70548,2.60929,2.61889,67508.069467116,0
+III.US,D,20190801,000000,2.59959,2.69578,2.59959,2.60929,30136.400866085,0
+III.US,D,20190802,000000,2.59959,2.60929,2.48409,2.49359,42302.021755628,0
+III.US,D,20190805,000000,2.45519,2.47439,2.1567,2.23359,53292.728259884,0
+III.US,D,20190806,000000,2.18549,2.41658,2.1085,2.18549,70446.886595912,0
+III.US,D,20190807,000000,2.1567,2.27219,2.1373,2.25299,56514.300631709,0
+III.US,D,20190808,000000,2.27219,2.43118,2.21439,2.37809,115916.37953968,0
+III.US,D,20190809,000000,2.38769,2.46479,2.35889,2.41658,33931.649940369,0
+III.US,D,20190812,000000,2.40708,2.48409,2.40708,2.4455,36711.225849266,0
+III.US,D,20190813,000000,2.41658,2.46479,2.37809,2.45519,34227.675285055,0
+III.US,D,20190814,000000,2.39729,2.42953,2.24339,2.32039,105132.89077671,0
+III.US,D,20190815,000000,2.35889,2.36849,2.23359,2.26258,66331.113527726,0
+III.US,D,20190816,000000,2.32039,2.4358,2.32039,2.42629,50627.47938066,0
+III.US,D,20190819,000000,2.47439,2.50329,2.35889,2.46479,22209.046290804,0
+III.US,D,20190820,000000,2.4455,2.46469,2.33969,2.39729,52571.03888508,0
+III.US,D,20190821,000000,2.42629,2.45519,2.34929,2.41658,21651.702021153,0
+III.US,D,20190822,000000,2.4358,2.48409,2.41658,2.4358,22671.458294745,0
+III.US,D,20190823,000000,2.40708,2.4455,2.39729,2.41658,64694.807915548,0
+III.US,D,20190826,000000,2.41658,2.59959,2.40708,2.53219,76647.086401508,0
+III.US,D,20190827,000000,2.57068,2.57068,2.52259,2.52259,25705.207689251,0
+III.US,D,20190828,000000,2.53219,2.58039,2.51386,2.55138,43196.222451991,0
+III.US,D,20190829,000000,2.59959,2.60929,2.58039,2.59959,22459.136668211,0
+III.US,D,20190830,000000,2.60929,2.60929,2.55138,2.56118,38387.341766419,0
+III.US,D,20190903,000000,2.55138,2.55961,2.47439,2.51289,50964.335807371,0
+III.US,D,20190904,000000,2.54179,2.56118,2.52259,2.53219,16450.842948136,0
+III.US,D,20190905,000000,2.57068,2.65729,2.52259,2.61889,34571.677151121,0
+III.US,D,20190906,000000,2.63809,2.65729,2.57068,2.61889,21471.024483191,0
+III.US,D,20190909,000000,2.61889,2.67659,2.55138,2.56118,81422.281444408,0
+III.US,D,20190910,000000,2.53219,2.58039,2.50329,2.56118,96229.673341011,0
+III.US,D,20190911,000000,2.56118,2.63809,2.50329,2.62849,52018.798500684,0
+III.US,D,20190912,000000,2.62849,2.63809,2.59959,2.62849,57222.719904853,0
+III.US,D,20190913,000000,2.62849,2.70548,2.59959,2.68629,239597.8101036,0
+III.US,D,20190916,000000,2.66689,2.73439,2.66689,2.68629,48368.499767591,0
+III.US,D,20190917,000000,2.66689,2.69578,2.65729,2.68629,36738.786829633,0
+III.US,D,20190918,000000,2.68629,2.68629,2.61889,2.64769,38249.536864582,0
+III.US,D,20190919,000000,2.66689,2.71401,2.63809,2.65729,43894.433954629,0
+III.US,D,20190920,000000,2.63809,2.67659,2.59959,2.62849,135262.14620344,0
+III.US,D,20190923,000000,2.61889,2.61889,2.4455,2.47439,39438.742128579,0
+III.US,D,20190924,000000,2.46479,2.69578,2.38769,2.40708,47684.579143661,0
+III.US,D,20190925,000000,2.40708,2.4455,2.40708,2.41658,24989.642976751,0
+III.US,D,20190926,000000,2.40708,2.4358,2.38769,2.41658,47913.233203004,0
+III.US,D,20190927,000000,2.42629,2.45519,2.38769,2.40708,25698.062249896,0
+III.US,D,20190930,000000,2.4358,2.45519,2.37809,2.39258,41722.220390864,0
+III.US,D,20191001,000000,2.39729,2.50329,2.39729,2.41658,36325.372124123,0
+III.US,D,20191002,000000,2.38769,2.45519,2.38769,2.39729,50776.512830053,0
+III.US,D,20191003,000000,2.37809,2.4455,2.36849,2.41658,189310.24948079,0
+III.US,D,20191004,000000,2.42629,2.4455,2.40219,2.41658,27735.533242976,0
+III.US,D,20191007,000000,2.39729,2.47439,2.39729,2.41658,27682.452836343,0
+III.US,D,20191008,000000,2.37809,2.40708,2.35419,2.38769,64204.83493124,0
+III.US,D,20191009,000000,2.36849,2.4358,2.36849,2.38769,35388.298791634,0
+III.US,D,20191010,000000,2.40708,2.45519,2.40708,2.41658,22437.700350147,0
+III.US,D,20191011,000000,2.46479,2.47439,2.39974,2.4455,51257.298820906,0
+III.US,D,20191014,000000,2.47439,2.48409,2.40708,2.42629,31748.207829048,0
+III.US,D,20191015,000000,2.41658,2.45519,2.35889,2.37809,58650.786998701,0
+III.US,D,20191016,000000,2.35889,2.41658,2.20488,2.22409,43872.997636566,0
+III.US,D,20191017,000000,2.22409,2.27219,2.22409,2.23359,77855.686429467,0
+III.US,D,20191018,000000,2.20488,2.26258,2.20488,2.22889,53265.167279516,0
+III.US,D,20191021,000000,2.26258,2.26258,2.1373,2.16629,141169.3829955,0
+III.US,D,20191022,000000,2.16629,2.28189,2.16629,2.26258,36441.740707897,0
+III.US,D,20191023,000000,2.21439,2.28189,2.21439,2.26258,45525.635681554,0
+III.US,D,20191024,000000,2.24339,2.32039,2.24339,2.30119,45517.469465148,0
+III.US,D,20191025,000000,2.31931,2.32999,2.24339,2.24339,52170.89428123,0
+III.US,D,20191028,000000,2.2719,2.30119,2.06048,2.1471,144414.43323948,0
+III.US,D,20191029,000000,2.16629,2.30119,2.16629,2.24339,47588.6261009,0
+III.US,D,20191030,000000,2.22409,2.22409,2.16629,2.18549,38474.107815723,0
+III.US,D,20191031,000000,2.1567,2.19519,2.07969,2.07969,102662.61031415,0
+III.US,D,20191101,000000,2.09889,2.16629,2.09889,2.12789,81002.742076595,0
+III.US,D,20191104,000000,2.1471,2.25299,2.1471,2.21439,65170.490021147,0
+III.US,D,20191105,000000,2.22409,2.24339,2.20488,2.22409,56796.035097685,0
+III.US,D,20191106,000000,2.20488,2.20488,2.1085,2.1085,70864.384409625,0
+III.US,D,20191107,000000,2.20488,2.27219,2.18549,2.21439,82148.053927414,0
+III.US,D,20191108,000000,2.28189,2.31069,2.23007,2.28189,112976.54163383,0
+III.US,D,20191111,000000,2.2915,2.35145,2.19519,2.30119,62970.715477015,0
+III.US,D,20191112,000000,2.31069,2.32999,2.28777,2.30119,50998.021450042,0
+III.US,D,20191113,000000,2.2915,2.35889,2.2915,2.32999,37728.940568755,0
+III.US,D,20191114,000000,2.34439,2.34929,2.32039,2.32999,34553.30316421,0
+III.US,D,20191115,000000,2.34929,2.35879,2.32999,2.33969,56559.214821936,0
+III.US,D,20191118,000000,2.32039,2.35889,2.23359,2.32039,64843.841364942,0
+III.US,D,20191119,000000,2.29629,2.34929,2.23359,2.33969,49048.337283317,0
+III.US,D,20191120,000000,2.30119,2.35889,2.23359,2.25779,121015.16090763,0
+III.US,D,20191121,000000,2.26258,2.33969,2.23359,2.32039,53240.668630302,0
+III.US,D,20191122,000000,2.32039,2.34929,2.27219,2.28189,34370.584072145,0
+III.US,D,20191125,000000,2.28189,2.35889,2.23359,2.35889,44726.367250901,0
+III.US,D,20191126,000000,2.35889,2.35889,2.31069,2.31069,28588.902857313,0
+III.US,D,20191127,000000,2.32999,2.39729,2.27219,2.38769,94554.578200909,0
+III.US,D,20191129,000000,2.37809,2.40708,2.35889,2.36849,20001.105530267,0
+III.US,D,20191202,000000,2.35889,2.36585,2.26258,2.34929,67509.090244166,0
+III.US,D,20191203,000000,2.33969,2.34929,2.32039,2.32999,32301.468990496,0
+III.US,D,20191204,000000,2.32999,2.33969,2.30119,2.30119,30824.404598217,0
+III.US,D,20191205,000000,2.28023,2.30119,2.26258,2.27219,24050.528090161,0
+III.US,D,20191206,000000,2.27219,2.27219,2.19519,2.19519,96672.69058099,0
+III.US,D,20191209,000000,2.16629,2.21772,2.1471,2.1567,89449.672170652,0
+III.US,D,20191210,000000,2.16629,2.19519,2.1085,2.1567,78141.504003646,0
+III.US,D,20191211,000000,2.1471,2.20488,2.123,2.20488,137786.52784968,0
+III.US,D,20191212,000000,2.19196,2.24339,2.16629,2.23359,55492.502804016,0
+III.US,D,20191213,000000,2.23359,2.26258,2.18549,2.21439,28926.780061075,0
+III.US,D,20191216,000000,2.21439,2.31069,2.14219,2.26258,93951.298963981,0
+III.US,D,20191217,000000,2.27219,2.31069,2.25299,2.27219,68575.802262087,0
+III.US,D,20191218,000000,2.28189,2.33969,2.25015,2.32999,38756.863058751,0
+III.US,D,20191219,000000,2.33969,2.34929,2.26258,2.2915,79529.760792519,0
+III.US,D,20191220,000000,2.2915,2.35282,2.2915,2.31069,160270.1631671,0
+III.US,D,20191223,000000,2.2915,2.32039,2.21439,2.30119,108505.53815203,0
+III.US,D,20191224,000000,2.31069,2.33969,2.19519,2.25299,125500.45526815,0
+III.US,D,20191226,000000,2.25299,2.26258,2.17599,2.18549,133371.66710565,0
+III.US,D,20191227,000000,2.19519,2.33969,2.19519,2.22409,135794.99182387,0
+III.US,D,20191230,000000,2.22409,2.30119,2.21439,2.25299,78155.794882356,0
+III.US,D,20191231,000000,2.24339,2.45039,2.24339,2.4358,109554.89696009,0
+III.US,D,20200102,000000,2.4358,2.48409,2.37809,2.46479,81845.903920424,0
+III.US,D,20200103,000000,2.46479,2.57471,2.45519,2.56118,38385.300212318,0
+III.US,D,20200106,000000,2.52259,2.62849,2.52259,2.55138,62203.091134933,0
+III.US,D,20200107,000000,2.56118,2.58039,2.48409,2.52259,54153.243313574,0
+III.US,D,20200108,000000,2.57068,2.69578,2.56854,2.61889,260507.40720893,0
+III.US,D,20200109,000000,2.66689,2.68629,2.53219,2.55138,116668.69222601,0
+III.US,D,20200110,000000,2.54179,2.54179,2.42629,2.4455,127782.91275339,0
+III.US,D,20200113,000000,2.46479,2.48409,2.39729,2.45039,86862.002347276,0
+III.US,D,20200114,000000,2.41658,2.51289,2.41658,2.50329,57365.628691943,0
+III.US,D,20200115,000000,2.51289,2.52259,2.45519,2.49359,55255.682528267,0
+III.US,D,20200116,000000,2.51289,2.60929,2.50329,2.59959,105292.1319966,0
+III.US,D,20200117,000000,2.62849,2.84028,2.60929,2.69578,154988.66270708,0
+III.US,D,20200121,000000,2.66689,2.96539,2.66689,2.88848,142363.69214475,0
+III.US,D,20200122,000000,2.80179,2.80179,2.59959,2.66689,181979.02870309,0
+III.US,D,20200123,000000,2.60929,2.69578,2.59959,2.62849,86592.517205907,0
+III.US,D,20200124,000000,2.63809,2.73439,2.62849,2.65729,91540.223570365,0
+III.US,D,20200127,000000,2.75359,2.81139,2.70548,2.73439,125447.37486152,0
+III.US,D,20200128,000000,2.73439,2.74399,2.67659,2.69578,86650.701497793,0
+III.US,D,20200129,000000,2.69578,2.71499,2.59959,2.64769,69087.211564457,0
+III.US,D,20200130,000000,2.62849,2.70548,2.5899,2.68629,90593.963244421,0
+III.US,D,20200131,000000,2.68629,2.70069,2.5899,2.59959,123454.81805867,0
+III.US,D,20200203,000000,2.61889,2.75359,2.60096,2.70548,92604.894034184,0
+III.US,D,20200204,000000,2.70548,2.79209,2.70548,2.73439,78841.757060387,0
+III.US,D,20200205,000000,2.76319,2.84028,2.76319,2.81139,56618.419890873,0
+III.US,D,20200206,000000,2.84028,2.87879,2.80179,2.84028,95731.534140298,0
+III.US,D,20200207,000000,2.85958,2.88848,2.82109,2.86919,82255.235517731,0
+III.US,D,20200210,000000,2.87879,3.29288,2.87879,3.14838,164539.05279288,0
+III.US,D,20200211,000000,3.17728,3.36508,3.14838,3.32159,96040.829586643,0
+III.US,D,20200212,000000,3.3697,3.62332,3.36028,3.56239,163790.82321476,0
+III.US,D,20200213,000000,3.56239,3.56239,3.3697,3.41798,104601.06593332,0
+III.US,D,20200214,000000,3.40839,3.41798,3.24469,3.25419,47855.048911117,0
+III.US,D,20200218,000000,3.23509,3.3697,3.23509,3.27339,43271.759953737,0
+III.US,D,20200219,000000,3.30239,3.34108,3.2727,3.33128,32230.014596951,0
+III.US,D,20200220,000000,3.31209,3.36028,3.18688,3.24469,36955.191564369,0
+III.US,D,20200221,000000,3.31209,3.34108,3.14192,3.21588,79529.760792519,0
+III.US,D,20200224,000000,3.10029,3.18728,3.08108,3.11949,79042.850139363,0
+III.US,D,20200225,000000,3.10979,3.18688,3.08108,3.13878,113120.47119797,0
+III.US,D,20200226,000000,3.13878,3.26399,3.05209,3.20609,73339.76875743,0
+III.US,D,20200227,000000,3.15799,3.30239,3.10959,3.13878,107586.83880645,0
+III.US,D,20200228,000000,3.12869,3.20481,2.91259,3.05209,78268.080357926,0
+III.US,D,20200302,000000,3.04239,3.08579,2.89809,2.97499,133323.69058426,0
+III.US,D,20200303,000000,2.97499,3.0471,2.62408,2.70548,176746.5255415,0
+III.US,D,20200304,000000,2.71499,2.85958,2.58039,2.73439,210393.37868474,0
+III.US,D,20200305,000000,2.70548,2.96539,2.58039,2.68629,168258.76436542,0
+III.US,D,20200306,000000,2.75388,2.75388,2.62849,2.63809,61513.045848699,0
+III.US,D,20200309,000000,2.32039,2.59959,2.22409,2.4358,73737.87180718,0
+III.US,D,20200310,000000,2.4358,2.69578,2.28189,2.62849,106161.83404375,0
+III.US,D,20200311,000000,2.5899,2.61702,2.32999,2.40708,144117.38711775,0
+III.US,D,20200312,000000,2.27219,2.36849,1.54872,1.55489,282558.23305688,0
+III.US,D,20200313,000000,1.6656,1.88709,1.6464,1.81969,594472.99331316,0
+III.US,D,20200316,000000,1.5597,2.11809,1.55009,1.9545,169559.23432794,0
+III.US,D,20200317,000000,2.08929,2.22409,1.92559,2.21439,183683.72637766,0
+III.US,D,20200318,000000,2.08929,2.19519,1.87739,2.0027,83453.627775184,0
+III.US,D,20200319,000000,2.11809,2.38769,2.0027,2.24339,146714.24393458,0
+III.US,D,20200320,000000,2.23359,2.25299,2.08929,2.18549,196082.08443475,0
+III.US,D,20200323,000000,2.18549,2.61889,2.03149,2.08929,96868.679774713,0
+III.US,D,20200324,000000,2.1471,2.40708,2.06048,2.24339,335905.06250045,0
+III.US,D,20200325,000000,2.22409,2.56118,2.11809,2.4455,73103.969258731,0
+III.US,D,20200326,000000,2.47439,2.91729,2.2719,2.91729,119061.39363271,0
+III.US,D,20200327,000000,2.92689,2.93081,2.53219,2.56118,67513.173352369,0
+III.US,D,20200330,000000,2.54179,2.54179,2.22409,2.40708,79834.973130661,0
+III.US,D,20200331,000000,2.40708,2.50329,2.30119,2.47439,123138.37717297,0
+III.US,D,20200401,000000,2.38769,2.40708,2.06999,2.06999,59786.911856064,0
+III.US,D,20200402,000000,2.0027,2.17599,1.77158,1.8581,163006.86643987,0
+III.US,D,20200403,000000,1.79079,1.93519,1.6464,1.70419,213577.18230569,0
+III.US,D,20200406,000000,1.70419,2.18549,1.68499,2.1567,149510.15227629,0
+III.US,D,20200407,000000,1.90629,2.28189,1.90629,2.05079,137513.98037715,0
+III.US,D,20200408,000000,2.09889,2.32039,1.98339,2.31069,117562.89292237,0
+III.US,D,20200409,000000,2.34929,2.52259,2.31069,2.42629,117103.54324958,0
+III.US,D,20200413,000000,2.37809,2.50329,2.27219,2.36849,36053.845428653,0
+III.US,D,20200414,000000,2.41658,2.46479,2.2915,2.33969,90513.32185742,0
+III.US,D,20200415,000000,2.25299,2.32039,2.16629,2.28189,97662.844320112,0
+III.US,D,20200416,000000,2.22409,2.28189,2.12789,2.26258,94922.05793914,0
+III.US,D,20200417,000000,2.26258,2.48409,2.19519,2.4455,93948.236632828,0
+III.US,D,20200420,000000,2.35889,2.4455,2.30119,2.33969,47269.12288405,0
+III.US,D,20200421,000000,2.30119,2.33969,2.23359,2.33969,33209.960565566,0
+III.US,D,20200422,000000,2.33969,2.33969,2.27219,2.2915,31789.038911073,0
+III.US,D,20200423,000000,2.28189,2.41658,2.24339,2.32039,52459.774186561,0
+III.US,D,20200424,000000,2.2915,2.35889,2.26258,2.31069,38647.639914332,0
+III.US,D,20200427,000000,2.31069,2.40708,2.26258,2.30119,73579.651364331,0
+III.US,D,20200428,000000,2.38769,2.38769,2.22409,2.2674,85452.30924034,0
+III.US,D,20200429,000000,2.32999,2.46479,2.23359,2.4358,114217.80652742,0
+III.US,D,20200430,000000,2.32999,2.4455,2.32039,2.40708,70752.098934054,0
+III.US,D,20200501,000000,2.34929,2.38769,2.24339,2.33969,56659.250972899,0
+III.US,D,20200504,000000,2.30119,2.37809,2.23359,2.35889,28687.918231225,0
+III.US,D,20200505,000000,2.38769,2.38769,2.16629,2.18549,81136.463870229,0
+III.US,D,20200506,000000,2.19519,2.23477,2.08929,2.09889,33660.123244899,0
+III.US,D,20200507,000000,2.11809,2.4455,2.11809,2.42629,186594.98252609,0
+III.US,D,20200508,000000,2.4455,2.5899,2.42629,2.53219,73469.407442862,0
+III.US,D,20200511,000000,2.53219,2.62849,2.47439,2.5899,111692.40410413,0
+III.US,D,20200512,000000,2.52259,2.53219,2.1471,2.1567,125872.01811458,0
+III.US,D,20200513,000000,2.16629,2.18549,1.88709,1.98339,98888.797557932,0
+III.US,D,20200514,000000,1.94489,2.04119,1.90629,1.94489,103824.25459778,0
+III.US,D,20200515,000000,1.97369,2.07969,1.92559,1.9545,141307.18789733,0
+III.US,D,20200518,000000,2.06048,2.12789,1.81969,1.90629,253591.64269083,0
+III.US,D,20200519,000000,1.88709,1.90149,1.73309,1.77158,199933.47624682,0
+III.US,D,20200520,000000,1.76189,1.86789,1.75239,1.78119,197167.17043958,0
+III.US,D,20200521,000000,1.77158,1.82939,1.69449,1.73309,232184.92716184,0
+III.US,D,20200522,000000,1.75239,1.77286,1.63679,1.67529,279863.38164319,0
+III.US,D,20200526,000000,1.74269,1.78119,1.67529,1.7137,278289.3434311,0
+III.US,D,20200527,000000,1.78119,1.78119,1.70419,1.72349,260100.11716572,0
+III.US,D,20200528,000000,1.76189,1.77158,1.6656,1.68499,173448.39489088,0
+III.US,D,20200529,000000,1.6656,1.68499,1.63688,1.656,173961.84574736,0
+III.US,D,20200601,000000,1.68499,1.78119,1.64659,1.72349,689759.46865938,0
+III.US,D,20200602,000000,1.73309,1.8581,1.72349,1.80049,344629.64395228,0
+III.US,D,20200603,000000,1.84869,1.98437,1.82939,1.96419,298667.11569305,0
+III.US,D,20200604,000000,1.96419,2.04119,1.81,1.86299,279184.56490451,0
+III.US,D,20200605,000000,1.92559,2.1085,1.90629,2.04119,278418.98211653,0
+III.US,D,20200608,000000,2.01229,2.06999,1.96428,1.99299,138493.92634576,0
+III.US,D,20200609,000000,1.99299,2.06999,1.99299,2.03149,113009.20649946,0
+III.US,D,20200610,000000,2.04119,2.04119,1.90629,1.92559,168907.97856963,0
+III.US,D,20200611,000000,1.87739,1.94754,1.74269,1.89679,286510.68179696,0
+III.US,D,20200612,000000,1.98339,1.98339,1.81969,1.94489,159375.96247074,0
+III.US,D,20200615,000000,1.89679,2.01229,1.89679,1.98339,104014.1191292,0
+III.US,D,20200616,000000,2.09889,2.09889,1.88709,1.97369,91407.522553782,0
+III.US,D,20200617,000000,1.99299,2.01229,1.89679,1.92559,59509.26049829,0
+III.US,D,20200618,000000,1.92559,1.97369,1.84379,1.9545,111888.39329785,0
+III.US,D,20200619,000000,1.96419,2.04119,1.88709,1.93519,178806.4536297,0
+III.US,D,20200622,000000,1.92559,1.97369,1.81969,1.96419,124265.31503688,0
+III.US,D,20200623,000000,1.96419,1.96419,1.82939,1.90629,160332.43056719,0
+III.US,D,20200624,000000,1.91598,1.93519,1.84869,1.89679,106375.17644733,0
+III.US,D,20200625,000000,1.86789,1.96428,1.86789,1.9545,84634.666822777,0
+III.US,D,20200626,000000,1.9545,2.11809,1.92559,1.97369,357926.28581393,0
+III.US,D,20200629,000000,1.98339,2.02189,1.9545,1.98339,87819.491220778,0
+III.US,D,20200630,000000,1.96419,2.01229,1.92559,1.99299,55063.776442747,0
+III.US,D,20200701,000000,1.99299,2.06048,1.96419,2.04119,79848.243232319,0
+III.US,D,20200702,000000,2.06999,2.09889,2.04119,2.06999,70846.010422713,0
+III.US,D,20200706,000000,2.07969,2.07969,1.97369,1.99299,56992.024291409,0
+III.US,D,20200707,000000,1.99299,2.02189,1.93039,1.94489,52232.140904268,0
+III.US,D,20200708,000000,1.94489,2.02189,1.92559,2.0027,105067.56104546,0
+III.US,D,20200709,000000,2.0027,2.06048,1.91598,1.9545,99184.822902618,0
+III.US,D,20200710,000000,1.97369,2.0027,1.92559,1.99299,60927.119821631,0
+III.US,D,20200713,000000,1.98084,2.06048,1.94489,2.04119,69844.628136034,0
+III.US,D,20200714,000000,2.03149,2.06048,1.92559,1.9786,49106.521575204,0
+III.US,D,20200715,000000,2.02189,2.11809,2.00641,2.08929,129262.01869977,0
+III.US,D,20200716,000000,2.06048,2.09889,2.0027,2.02189,58875.357949842,0
+III.US,D,20200717,000000,2.01229,2.05079,1.96419,1.99299,68491.077766884,0
+III.US,D,20200720,000000,1.97369,2.04119,1.9545,1.99299,45095.888543234,0
+III.US,D,20200721,000000,1.98339,2.04119,1.97114,2.03149,29826.08464269,0
+III.US,D,20200722,000000,2.02189,2.02189,1.88709,1.96419,258584.26324552,0
+III.US,D,20200723,000000,1.94489,2.0027,1.93519,1.9545,54591.1566683,0
+III.US,D,20200724,000000,1.9545,1.98339,1.90629,1.9545,89758.967616996,0
+III.US,D,20200727,000000,1.9786,2.0027,1.90629,1.97369,72611.954720323,0
+III.US,D,20200728,000000,1.98339,1.98339,1.92559,1.92559,44820.278739561,0
+III.US,D,20200729,000000,1.94489,1.99299,1.93519,1.98339,41967.206883018,0
+III.US,D,20200730,000000,1.96419,2.06048,1.96419,2.03149,67658.12369356,0
+III.US,D,20200731,000000,2.01229,2.02189,1.96419,1.97369,78996.915172085,0
+III.US,D,20200803,000000,1.97379,2.02189,1.9545,2.0027,70608.169369913,0
+III.US,D,20200804,000000,1.99319,2.03149,1.9545,2.02189,26130.871719369,0
+III.US,D,20200805,000000,2.01229,2.02189,2.0027,2.02189,27206.770730744,0
+III.US,D,20200806,000000,2.0027,2.02189,1.98819,2.01229,29640.303219473,0
+III.US,D,20200807,000000,2.01229,2.05079,1.97546,2.04119,52514.896147295,0
+III.US,D,20200810,000000,2.06999,2.1567,2.02189,2.09889,116843.24510166,0
+III.US,D,20200811,000000,2.12789,2.23359,2.07969,2.08929,107443.93001936,0
+III.US,D,20200812,000000,2.12789,2.19519,2.04119,2.18549,69387.320017346,0
+III.US,D,20200813,000000,2.19519,2.23359,2.16139,2.19519,38182.16557924,0
+III.US,D,20200814,000000,2.18549,2.24339,2.156,2.24339,59411.265901429,0
+III.US,D,20200817,000000,2.25299,2.30119,2.24339,2.25299,77939.39014762,0
+III.US,D,20200818,000000,2.22409,2.25299,2.1373,2.20488,87930.755919297,0
+III.US,D,20200819,000000,2.21439,2.27219,2.20488,2.23359,38220.955107164,0
+III.US,D,20200820,000000,2.19519,2.24339,2.18442,2.23359,12967.951651348,0
+III.US,D,20200821,000000,2.22409,2.22409,2.1373,2.1567,77941.431701721,0
+III.US,D,20200824,000000,2.1567,2.24339,2.09889,2.18549,24194.457654302,0
+III.US,D,20200825,000000,2.18549,2.18549,2.1373,2.1471,8182.5488379411,0
+III.US,D,20200826,000000,2.1416,2.1471,2.07969,2.07969,27635.497092013,0
+III.US,D,20200827,000000,2.1133,2.1133,2.04119,2.05079,49775.130543374,0
+III.US,D,20200828,000000,2.06597,2.07969,1.92559,2.0027,58995.809641817,0
+III.US,D,20200831,000000,2.03149,2.03149,1.96419,1.9786,45609.339399706,0
+III.US,D,20200901,000000,1.96419,1.97369,1.92559,1.97369,46821.001758818,0
+III.US,D,20200902,000000,1.97369,2.03149,1.9545,2.0027,74293.174522728,0
+III.US,D,20200903,000000,2.01229,2.02189,1.97369,2.01229,23092.018439609,0
+III.US,D,20200904,000000,2.02189,2.07969,1.93519,2.05079,71475.829862958,0
+III.US,D,20200908,000000,2.06048,2.07008,1.9786,2.0027,35965.037825247,0
+III.US,D,20200909,000000,2.0027,2.0027,1.9545,1.98339,92690.639306438,0
+III.US,D,20200910,000000,1.96419,1.99896,1.9545,1.97369,60673.967113072,0
+III.US,D,20200911,000000,1.96419,1.99544,1.9545,1.9786,44440.549676722,0
+III.US,D,20200914,000000,2.00739,2.06999,1.96419,2.03149,90496.98942461,0
+III.US,D,20200915,000000,2.02189,2.02189,1.97369,1.98339,18801.692495764,0
+III.US,D,20200916,000000,1.99779,2.01709,1.9545,1.97369,43280.946947194,0
+III.US,D,20200917,000000,1.96419,2.06999,1.96419,2.06999,65547.156752833,0
+III.US,D,20200918,000000,2.07969,2.11809,1.99299,2.08929,153194.13665205,0
+III.US,D,20200921,000000,2.07969,2.08929,1.93519,1.97369,96872.762882915,0
+III.US,D,20200922,000000,1.96419,2.02189,1.94489,1.99299,32104.459019721,0
+III.US,D,20200923,000000,2.01229,2.02189,1.94489,1.98339,75271.078937244,0
+III.US,D,20200924,000000,1.98819,1.98819,1.94489,1.97369,24603.789251609,0
+III.US,D,20200925,000000,1.9545,1.98819,1.9545,1.98339,20162.388304268,0
+III.US,D,20200928,000000,1.98339,2.02189,1.98339,1.99299,24766.092802661,0
+III.US,D,20200929,000000,2.0027,2.02189,1.97369,2.02189,33021.116811198,0
+III.US,D,20200930,000000,2.05079,2.07969,1.99299,2.03149,29830.167750892,0
+III.US,D,20201001,000000,2.03149,2.03149,1.98339,2.01229,29988.388193742,0
+III.US,D,20201002,000000,1.99299,2.02189,1.97369,2.01229,42008.037965044,0
+III.US,D,20201005,000000,2.02189,2.06999,2.01229,2.06999,52636.368616322,0
+III.US,D,20201006,000000,2.06999,2.11809,2.04119,2.05079,34727.856039869,0
+III.US,D,20201007,000000,2.06048,2.1085,2.04119,2.06999,48169.448242716,0
+III.US,D,20201008,000000,2.1085,2.1085,2.05079,2.05079,28054.015682776,0
+III.US,D,20201009,000000,2.08929,2.1085,2.05255,2.06999,19524.402647618,0
+III.US,D,20201012,000000,2.06999,2.09889,2.02189,2.04119,47080.279129681,0
+III.US,D,20201013,000000,2.0027,2.02189,1.97369,1.99299,95518.191736715,0
+III.US,D,20201014,000000,1.96419,2.06999,1.96419,2.05079,25220.338590196,0
+III.US,D,20201015,000000,2.05079,2.06999,1.96419,2.06048,53117.154607173,0
+III.US,D,20201016,000000,2.02189,2.06048,1.97369,2.02189,61305.828107419,0
+III.US,D,20201019,000000,2.01229,2.05079,1.97369,1.99299,35881.334107094,0
+III.US,D,20201020,000000,2.02189,2.34929,1.99299,2.04119,283295.23408744,0
+III.US,D,20201021,000000,2.04119,2.08929,2.0027,2.02189,24095.442280389,0
+III.US,D,20201022,000000,2.05079,2.06048,1.97369,2.02189,43760.712160995,0
+III.US,D,20201023,000000,2.06048,2.07235,1.99299,2.02189,70753.119711104,0
+III.US,D,20201026,000000,2.0027,2.04119,1.99299,2.03149,33196.690463907,0
+III.US,D,20201027,000000,2.01229,2.03306,1.9545,1.98339,63135.060582168,0
+III.US,D,20201028,000000,1.92559,1.97369,1.92559,1.9545,88273.737008313,0
+III.US,D,20201029,000000,1.94489,1.97369,1.92559,1.9545,43826.041892237,0
+III.US,D,20201030,000000,1.93519,2.01229,1.93519,1.97369,40135.932854168,0
+III.US,D,20201102,000000,1.96419,2.03149,1.96419,2.01229,34930.990672947,0
+III.US,D,20201103,000000,2.01229,2.07969,1.94489,2.05079,74951.575720392,0
+III.US,D,20201104,000000,2.05079,2.16139,2.04119,2.1567,43281.967724244,0
+III.US,D,20201105,000000,2.1373,2.25299,2.1085,2.24339,83674.115618123,0
+III.US,D,20201106,000000,2.25299,2.40698,2.11809,2.32039,118908.27707511,0
+III.US,D,20201109,000000,2.40708,2.49359,2.34929,2.41658,239494.71162148,0
+III.US,D,20201110,000000,2.47439,2.59959,2.41658,2.5899,158857.40772901,0
+III.US,D,20201111,000000,2.54179,2.59959,2.50329,2.58039,91247.260556831,0
+III.US,D,20201112,000000,2.59959,2.59959,2.48409,2.50329,116638.06891448,0
+III.US,D,20201113,000000,2.51289,2.63809,2.51289,2.58039,91011.461058133,0
+III.US,D,20201116,000000,2.59959,2.68629,2.57068,2.59959,169124.38330437,0
+III.US,D,20201117,000000,2.61889,2.64769,2.59959,2.61889,82660.484006836,0
+III.US,D,20201118,000000,2.62849,2.65729,2.58039,2.5899,48916.657043784,0
+III.US,D,20201119,000000,2.5899,2.61889,2.57068,2.5899,32393.338925053,0
+III.US,D,20201120,000000,2.56118,2.64769,2.55138,2.57068,31625.714582971,0
+III.US,D,20201123,000000,2.57068,2.63809,2.55138,2.57068,93457.24287147,0
+III.US,D,20201124,000000,2.60243,2.65729,2.55138,2.59959,160440.63293455,0
+III.US,D,20201125,000000,2.69578,2.84028,2.65729,2.82109,462971.38976429,0
+III.US,D,20201127,000000,2.88848,3.08108,2.84988,3.07129,146311.03699957,0
+III.US,D,20201130,000000,2.99418,3.07129,2.88848,2.90769,242188.54225812,0
+III.US,D,20201201,000000,2.94609,3.04239,2.79209,2.79209,121023.32712404,0
+III.US,D,20201202,000000,2.82109,2.9601,2.72479,2.82109,112443.6960134,0
+III.US,D,20201203,000000,2.83059,2.87869,2.81139,2.82109,51567.6150443,0
+III.US,D,20201204,000000,2.83059,3.01359,2.83059,3.00398,103973.28804718,0
+III.US,D,20201207,000000,3.03288,3.03288,2.95099,3.02319,151134.20856386,0
+III.US,D,20201208,000000,3.03288,3.05209,2.99528,3.03288,167875.97297143,0
+III.US,D,20201209,000000,3.06169,3.08108,3.02319,3.03288,87003.890357315,0
+III.US,D,20201210,000000,3.03288,3.03288,2.88848,2.98478,141287.79313337,0
+III.US,D,20201211,000000,2.97499,3.05209,2.94609,3.04239,54679.964271706,0
+III.US,D,20201214,000000,3.04239,3.06169,2.94609,2.99418,154316.99140776,0
+III.US,D,20201215,000000,3.00398,3.17728,3.00398,3.13878,99330.794020861,0
+III.US,D,20201216,000000,3.16759,3.23989,3.15201,3.15799,145935.39104494,0
+III.US,D,20201217,000000,3.18688,3.18688,3.05209,3.07129,325646.2531415,0
+III.US,D,20201218,000000,3.10029,3.21588,3.10029,3.14838,539219.352339,0
+III.US,D,20201221,000000,3.14838,3.21764,2.95579,2.98478,169641.91726904,0
+III.US,D,20201222,000000,2.96539,2.99418,2.85958,2.87879,281697.71800319,0
+III.US,D,20201223,000000,2.88848,2.95579,2.88848,2.91729,153913.78447276,0
+III.US,D,20201224,000000,2.93668,2.94609,2.85958,2.91729,51417.560817856,0
+III.US,D,20201228,000000,2.96539,3.10029,2.96539,2.99418,244157.6211888,0
+III.US,D,20201229,000000,3.03288,3.08392,2.99418,3.04239,120063.79669644,0
+III.US,D,20201230,000000,3.03288,3.10979,3.03288,3.08108,204851.58007681,0
+III.US,D,20201231,000000,3.10029,3.17728,2.99418,3.15799,145893.53918587,0
+III.US,D,20210104,000000,3.20609,3.23509,3.05209,3.15799,260940.2166784,0
+III.US,D,20210105,000000,3.17728,3.23509,3.12908,3.16759,410138.0111772,0
+III.US,D,20210106,000000,3.23509,3.39869,3.21872,3.3697,308916.73805854,0
+III.US,D,20210107,000000,3.42758,3.60089,3.32159,3.37949,250298.61592546,0
+III.US,D,20210108,000000,3.41798,3.45659,3.32159,3.3697,105411.56291153,0
+III.US,D,20210111,000000,3.61049,3.90888,3.56239,3.80308,860699.81433683,0
+III.US,D,20210112,000000,3.95708,3.95708,3.62968,3.71648,511481.77754192,0
+III.US,D,20210113,000000,3.75499,3.83678,3.65868,3.74529,399113.61903027,0
+III.US,D,20210114,000000,3.77418,3.82238,3.70679,3.82238,227711.88212592,0
+III.US,D,20210115,000000,3.80308,3.85119,3.63948,3.80308,257002.05881703,0
+III.US,D,20210119,000000,3.72598,3.73608,3.56239,3.67789,295188.30750447,0
+III.US,D,20210120,000000,3.70679,3.76458,3.56239,3.58158,177472.2980245,0
+III.US,D,20210121,000000,3.57198,3.60089,3.39869,3.40839,210195.34793692,0
+III.US,D,20210122,000000,3.40839,3.51428,3.29073,3.46609,171823.31782626,0
+III.US,D,20210125,000000,3.48528,3.50458,3.3697,3.44679,157215.99823158,0
+III.US,D,20210126,000000,3.46609,3.50938,3.38899,3.45659,167296.17160666,0
+III.US,D,20210127,000000,3.3697,3.5613,3.25419,3.48528,322031.68160518,0
+III.US,D,20210128,000000,3.48528,3.55269,3.39879,3.47088,159724.04744501,0
+III.US,D,20210129,000000,3.45659,3.45659,3.30239,3.39869,125008.44072974,0
+III.US,D,20210201,000000,3.48528,3.48528,3.38037,3.45659,103652.76405328,0
+III.US,D,20210202,000000,3.48528,3.61538,3.44679,3.59128,110791.05796841,0
+III.US,D,20210203,000000,3.62028,3.63948,3.45659,3.49498,179670.03101454,0
+III.US,D,20210204,000000,3.49498,3.59128,3.41798,3.58158,160838.7359843,0
+III.US,D,20210205,000000,3.57198,3.61049,3.48528,3.58158,108336.08916162,0
+III.US,D,20210208,000000,3.55269,3.75499,3.54319,3.74529,163484.59009957,0
+III.US,D,20210209,000000,3.74529,3.89939,3.74529,3.80308,273741.7816705,0
+III.US,D,20210210,000000,3.85119,3.85119,3.72598,3.74529,108400.39811581,0
+III.US,D,20210211,000000,3.80308,3.82238,3.61049,3.68759,114491.37477698,0
+III.US,D,20210212,000000,3.68759,3.69709,3.52389,3.58158,158720.62360423,0
+III.US,D,20210216,000000,3.61049,3.62028,3.51428,3.54319,124660.35575547,0
+III.US,D,20210217,000000,3.54319,3.61049,3.49498,3.58158,110669.58549939,0
+III.US,D,20210218,000000,3.59128,3.59128,3.41083,3.59128,138672.56232963,0
+III.US,D,20210219,000000,3.58158,3.67789,3.57198,3.66828,99627.840142597,0
+III.US,D,20210222,000000,3.67789,3.67789,3.53829,3.59128,109338.49222535,0
+III.US,D,20210223,000000,3.52389,3.52389,3.40799,3.52389,103879.37655852,0
+III.US,D,20210224,000000,3.55269,3.62968,3.47578,3.55269,91717.838777176,0
+III.US,D,20210225,000000,3.56239,3.62968,3.50458,3.52389,78154.774105306,0
+III.US,D,20210226,000000,3.55269,3.56239,3.43718,3.50458,91067.603795919,0
+III.US,D,20210301,000000,3.58158,3.61049,3.47578,3.61049,115697.93325085,0
+III.US,D,20210302,000000,3.58158,3.67789,3.57198,3.58158,100305.63610422,0
+III.US,D,20210303,000000,3.56239,3.63948,3.50458,3.55269,60307.508151892,0
+III.US,D,20210304,000000,3.53339,3.62968,3.50458,3.51428,133152.20003976,0
+III.US,D,20210305,000000,3.58158,3.62968,3.46609,3.62028,100823.1700689,0
+III.US,D,20210308,000000,3.57198,3.79348,3.57198,3.70679,129520.27529358,0
+III.US,D,20210309,000000,3.75499,3.78378,3.65868,3.69709,186210.149578,0
+III.US,D,20210310,000000,3.68759,3.75499,3.66828,3.71648,111441.29294967,0
+III.US,D,20210311,000000,3.71648,3.75499,3.67789,3.74529,132164.08785474,0
+III.US,D,20210312,000000,3.85119,4.27488,3.78378,4.25558,1213385.4307728,0
+III.US,D,20210315,000000,4.26518,4.38068,4.14008,4.34228,495680.14879799,0
+III.US,D,20210316,000000,4.38068,4.38068,4.14008,4.19788,248296.87212916,0
+III.US,D,20210317,000000,4.18819,4.27488,4.07278,4.14008,237291.87474619,0
+III.US,D,20210318,000000,4.14968,4.18819,4.03419,4.03419,284221.07887238,0
+III.US,D,20210319,000000,4.09198,4.15506,3.89939,3.91868,642353.56165054,0
+III.US,D,20210322,000000,3.75499,4.07278,3.75499,3.90888,301577.35106443,0
+III.US,D,20210323,000000,3.89939,4.13999,3.86088,3.89939,622539.25832054,0
+III.US,D,20210324,000000,3.96678,4.27488,3.96678,4.00518,342356.3734605,0
+III.US,D,20210325,000000,4.01498,4.13038,3.89939,4.10148,280281.90023395,0
+III.US,D,20210326,000000,4.12078,4.23638,4.03898,4.20738,225714.22143782,0
+III.US,D,20210329,000000,4.14008,4.26518,4.06298,4.22668,322244.00323172,0
+III.US,D,20210330,000000,4.23638,4.30859,4.14968,4.20738,224399.46059659,0
+III.US,D,20210331,000000,4.21708,4.27488,4.16889,4.23638,326308.73744738,0
+III.US,D,20210401,000000,4.23638,4.28448,4.20738,4.27488,446327.61995358,0
+III.US,D,20210405,000000,4.26518,4.40968,4.24598,4.35198,441867.84501933,0
+III.US,D,20210406,000000,4.36148,4.38068,4.31338,4.33269,221083.97673611,0
+III.US,D,20210407,000000,4.33269,4.33269,4.14968,4.15928,218505.49390619,0
+III.US,D,20210408,000000,4.19788,4.26518,4.14547,4.22668,251249.98013667,0
+III.US,D,20210409,000000,4.22668,4.22668,4.14008,4.15928,179484.24959132,0
+III.US,D,20210412,000000,4.03419,4.21708,4.03419,4.15928,166290.70621178,0
+III.US,D,20210413,000000,4.14008,4.29417,4.14008,4.20738,197606.10457136,0
+III.US,D,20210414,000000,4.24598,4.32299,4.21708,4.24598,277143.01080323,0
+III.US,D,20210415,000000,4.28448,4.31338,4.22668,4.25558,181816.72515204,0
+III.US,D,20210416,000000,4.26518,4.26518,4.13038,4.18819,153567.74105259,0
+III.US,D,20210419,000000,4.14968,4.20444,4.09198,4.14008,178449.18166197,0
+III.US,D,20210420,000000,4.12078,4.18819,4.07278,4.14968,143107.83861466,0
+III.US,D,20210421,000000,4.12078,4.27007,4.07278,4.24598,145443.37650653,0
+III.US,D,20210422,000000,4.25558,4.28448,4.18819,4.21708,184440.12217219,0
+III.US,D,20210423,000000,4.23638,4.28448,4.21708,4.22668,185434.35901951,0
+III.US,D,20210426,000000,4.25558,4.33269,4.21708,4.31338,224424.98002286,0
+III.US,D,20210427,000000,4.33269,4.38068,4.28448,4.33269,516246.76481431,0
+III.US,D,20210428,000000,4.38068,4.46739,4.25558,4.32299,304961.22698731,0
+III.US,D,20210429,000000,4.33269,4.38068,4.25558,4.33269,257912.5919462,0
+III.US,D,20210430,000000,4.28448,4.51558,4.28448,4.38068,862473.92485085,0
+III.US,D,20210503,000000,4.41928,4.44817,4.34228,4.38068,226640.06622275,0
+III.US,D,20210504,000000,4.39038,4.55408,4.35198,4.50578,459146.53815554,0
+III.US,D,20210505,000000,4.51558,4.63109,4.44817,4.58288,642525.05219505,0
+III.US,D,20210506,000000,4.58288,4.66958,4.57338,4.62149,462571.24516043,0
+III.US,D,20210507,000000,4.62149,4.72738,4.60217,4.69848,396816.87066633,0
+III.US,D,20210510,000000,4.71768,4.86208,4.62149,4.76579,592677.44648108,0
+III.US,D,20210511,000000,5.00658,5.05478,4.71102,4.98738,884011.29984233,0
+III.US,D,20210512,000000,5.05478,5.44948,5.05478,5.14128,979047.68481114,0
+III.US,D,20210513,000000,5.05478,5.34348,4.96817,5.27618,615024.29767372,0
+III.US,D,20210514,000000,5.49758,5.62278,5.17027,5.22807,370803.38830777,0
+III.US,D,20210517,000000,5.24738,5.62278,5.20878,5.28588,597452.64152398,0
+III.US,D,20210518,000000,5.29881,5.52657,5.24738,5.42048,259988.8524672,0
+III.US,D,20210519,000000,5.39168,5.43978,5.15108,5.37237,338413.11171387,0
+III.US,D,20210520,000000,5.35318,5.35318,5.20878,5.34348,473239.38611669,0
+III.US,D,20210521,000000,5.36277,5.66127,5.33398,5.62278,367918.67236266,0
+III.US,D,20210524,000000,5.77678,5.95977,5.68047,5.83457,575387.52479732,0
+III.US,D,20210525,000000,5.94802,6.0839,5.64198,5.66127,328235.96451899,0
+III.US,D,20210526,000000,5.73838,5.79607,5.62278,5.79607,315132.2495199,0
+III.US,D,20210527,000000,5.87308,5.96927,5.74797,5.81537,487735.44101285,0
+III.US,D,20210528,000000,5.83457,5.87308,5.49758,5.64198,482475.3768709,0
+III.US,D,20210601,000000,5.60347,5.90825,5.51677,5.68047,528539.98283519,0
+III.US,D,20210602,000000,5.70947,5.72868,5.55538,5.59388,292336.25642498,0
+III.US,D,20210603,000000,5.58428,5.58428,5.27451,5.34231,349600.82818891,0
+III.US,D,20210604,000000,5.52618,5.52618,5.29421,5.41959,359317.60493396,0
+III.US,D,20210607,000000,5.55519,5.82615,5.41959,5.57458,506189.04853435,0
+III.US,D,20210608,000000,5.64227,5.71006,5.43899,5.50679,234932.85898216,0
+III.US,D,20210609,000000,5.49708,5.53588,5.381,5.41009,206396.01575443,0
+III.US,D,20210610,000000,5.41959,5.52618,5.3617,5.45849,225152.79405997,0
+III.US,D,20210611,000000,5.45849,5.61327,5.43899,5.59388,185168.95698634,0
+III.US,D,20210614,000000,5.52981,5.59965,5.45849,5.55519,342916.7800613,0
+III.US,D,20210615,000000,5.56478,5.56478,5.47778,5.55519,192820.70175795,0
+III.US,D,20210616,000000,5.52618,5.57458,5.43899,5.52618,213645.57436809,0
+III.US,D,20210617,000000,5.52618,5.53588,5.42939,5.50679,178183.7796288,0
+III.US,D,20210618,000000,5.46799,5.4922,5.3229,5.3617,318334.42712776,0
+III.US,D,20210621,000000,5.3906,5.57458,5.27451,5.55519,534900.44463774,0
+III.US,D,20210622,000000,5.58428,5.75846,5.44869,5.65197,417322.24005961,0
+III.US,D,20210623,000000,5.66167,5.70036,5.43899,5.51639,471554.08320608,0
+III.US,D,20210624,000000,5.55519,5.55519,5.19712,5.31321,439674.19513749,0
+III.US,D,20210625,000000,5.3229,5.51168,5.24552,5.46799,5052778.0086124,0
+III.US,D,20210628,000000,5.46799,5.86495,5.45947,5.67127,870444.15206226,0
+III.US,D,20210629,000000,5.65197,5.69066,5.51639,5.59388,441619.79619602,0
+III.US,D,20210630,000000,5.59388,5.68097,5.52618,5.66167,151240.36937713,0
+III.US,D,20210701,000000,5.71006,5.77775,5.64227,5.71006,466715.59998604,0
+III.US,D,20210702,000000,5.69066,5.84546,5.58428,5.81645,867053.13070003,0
+III.US,D,20210706,000000,5.74876,5.97133,5.69066,5.73916,982038.56156952,0
+III.US,D,20210707,000000,5.77775,5.91324,5.68097,5.88425,330780.76170624,0
+III.US,D,20210708,000000,5.636,5.80684,5.62287,5.68097,238434.12426586,0
+III.US,D,20210709,000000,5.74876,5.87445,5.68097,5.80684,311892.30316117,0
+III.US,D,20210712,000000,5.79715,5.90354,5.71006,5.82615,234400.01336172,0
+III.US,D,20210713,000000,5.83586,5.89384,5.73916,5.85525,215887.2007713,0
+III.US,D,20210714,000000,5.84546,5.87445,5.71006,5.75846,147552.30189316,0
+III.US,D,20210715,000000,5.74876,5.79715,5.66167,5.67127,142532.1203581,0
+III.US,D,20210716,000000,5.71006,5.71006,5.48268,5.49708,261244.40823949,0
+III.US,D,20210719,000000,5.3617,5.42939,5.23582,5.3906,341867.42125325,0
+III.US,D,20210720,000000,5.41959,5.66167,5.35191,5.56478,236673.2838535,0
+III.US,D,20210721,000000,5.61327,5.89384,5.54549,5.74876,333190.8163228,0
+III.US,D,20210722,000000,5.71006,5.77775,5.64256,5.72935,143840.75653703,0
+III.US,D,20210723,000000,5.75846,5.79421,5.67616,5.78745,151364.9041773,0
+III.US,D,20210726,000000,5.75846,5.87455,5.73406,5.76805,416881.26437373,0
+III.US,D,20210727,000000,5.76805,5.81645,5.63258,5.71006,224739.37935445,0
+III.US,D,20210728,000000,5.75846,5.78745,5.62287,5.71006,167257.38207874,0
+III.US,D,20210729,000000,5.69066,5.84546,5.69066,5.78745,187356.48220587,0
+III.US,D,20210730,000000,5.78745,5.80684,5.71966,5.77775,180594.85502242,0
+III.US,D,20210802,000000,5.76805,5.95194,5.71496,5.76805,383486.543162,0
+III.US,D,20210803,000000,5.74876,5.85525,5.68469,5.75846,316639.93722369,0
+III.US,D,20210804,000000,5.73916,5.77295,5.50679,5.59388,261374.04692492,0
+III.US,D,20210805,000000,5.57458,5.68106,5.51844,5.60357,83925.226772581,0
+III.US,D,20210806,000000,5.64227,5.74876,5.54549,5.74876,187876.05772464,0
+III.US,D,20210809,000000,6.14552,6.38758,5.90354,6.2617,1285675.8407222,0
+III.US,D,20210810,000000,6.31009,6.67775,6.12621,6.35849,1164663.7421456,0
+III.US,D,20210811,000000,6.40688,6.53258,6.2229,6.41648,765092.81499671,0
+III.US,D,20210812,000000,6.46488,6.67775,6.44431,6.66825,529036.08048179,0
+III.US,D,20210813,000000,6.67775,6.70685,6.55207,6.61986,398170.42103547,0
+III.US,D,20210816,000000,6.58097,6.70685,6.52297,6.59076,334366.75148513,0
+III.US,D,20210817,000000,6.59076,6.59076,6.34869,6.49398,291531.88410908,0
+III.US,D,20210818,000000,6.49398,6.61006,6.38758,6.39708,242300.82773369,0
+III.US,D,20210819,000000,6.30029,6.35751,6.15619,6.31979,206145.92537702,0
+III.US,D,20210820,000000,6.2908,6.48359,6.2908,6.41648,144444.03577396,0
+III.US,D,20210823,000000,6.49398,6.73595,6.43588,6.66825,813969.66173552,0
+III.US,D,20210824,000000,6.72615,6.73595,6.55677,6.66825,222442.63099051,0
+III.US,D,20210825,000000,6.66825,6.76494,6.57147,6.76494,264283.26151925,0
+III.US,D,20210826,000000,6.75524,6.77465,6.65856,6.73595,139458.56065862,0
+III.US,D,20210827,000000,6.76494,6.89073,6.71664,6.83273,404626.83588078,0
+III.US,D,20210830,000000,6.87143,6.94893,6.71175,6.84234,310946.04283522,0
+III.US,D,20210831,000000,6.87143,7.03592,6.79394,6.99721,663069.21111626,0
+III.US,D,20210901,000000,6.99721,7.00908,6.73027,6.84234,218249.27886648,0
+III.US,D,20210902,000000,6.91003,7.1617,6.82441,7.08431,446352.1186028,0
+III.US,D,20210903,000000,7.10371,7.26408,7.01632,7.162,274739.08084897,0
+III.US,D,20210907,000000,7.20099,7.45364,7.20099,7.37585,614902.82520469,0
+III.US,D,20210908,000000,7.37585,7.60901,7.15239,7.31757,671495.72566931,0
+III.US,D,20210909,000000,7.38555,7.648,7.33696,7.58962,519761.30019967,0
+III.US,D,20210910,000000,7.648,7.87146,7.43415,7.49243,444181.94659313,0
+III.US,D,20210913,000000,7.54102,7.57012,7.21059,7.46324,494745.11701961,0
+III.US,D,20210914,000000,7.50223,7.98803,7.44385,7.96863,556228.56033383,0
+III.US,D,20210915,000000,8.06581,8.1339,7.6577,7.68679,1500019.6265929,0
+III.US,D,20210916,000000,7.6382,7.89085,7.38555,7.39525,860260.88020506,0
+III.US,D,20210917,000000,7.42444,7.67916,7.28838,7.34666,726938.21039784,0
+III.US,D,20210920,000000,7.22039,7.22039,6.78307,6.85105,906103.97754936,0
+III.US,D,20210921,000000,6.93853,7.162,6.90934,6.90934,693192.34188068,0
+III.US,D,20210922,000000,6.97732,7.34666,6.92874,7.31757,295293.44754068,0
+III.US,D,20210923,000000,7.38555,7.41563,7.1232,7.26897,564583.62049333,0
+III.US,D,20210924,000000,7.23978,7.32727,7.20099,7.26897,279817.44667591,0
+III.US,D,20210927,000000,7.22039,7.23978,6.88015,7.09401,503957.62990164,0
+III.US,D,20210928,000000,7.01632,7.04542,6.86075,6.94833,354291.2987366,0
+III.US,D,20210929,000000,6.97732,7.00339,6.82676,6.88015,297459.53644215,0
+III.US,D,20210930,000000,6.91914,7.10371,6.91914,6.97732,631907.95009133,0
+III.US,D,20211001,000000,6.98712,7.1426,6.92227,7.06491,234002.93108903,0
+III.US,D,20211004,000000,7.02602,7.04542,6.84135,6.96772,262110.02717843,0
+III.US,D,20211005,000000,6.97732,7.1232,6.90934,7.10371,404771.78622197,0
+III.US,D,20211006,000000,7.03572,7.08431,6.89974,6.95793,139125.78734012,0
+III.US,D,20211007,000000,7.03572,7.23978,6.99682,7.1718,231588.79336425,0
+III.US,D,20211008,000000,7.1815,7.39525,7.162,7.38555,229829.994506,0
+III.US,D,20211011,000000,7.38555,7.42444,7.20099,7.25918,201173.72036334,0
+III.US,D,20211012,000000,7.30777,7.36616,7.25918,7.30777,111158.53770664,0
+III.US,D,20211013,000000,7.32727,7.35636,7.1815,7.27867,104720.49684825,0
+III.US,D,20211014,000000,7.38555,7.41474,7.20099,7.22039,130205.21669456,0
+III.US,D,20211015,000000,7.30777,7.30777,7.04542,7.04542,193857.8112414,0
+III.US,D,20211018,000000,7.20099,7.22039,7.05512,7.22039,269725.02397622,0
+III.US,D,20211019,000000,7.31757,7.48273,7.22039,7.31757,232132.86753225,0
+III.US,D,20211020,000000,7.27867,7.36616,7.1718,7.33696,139201.32484186,0
+III.US,D,20211021,000000,7.38555,7.52162,7.29817,7.37585,159891.45488131,0
+III.US,D,20211022,000000,7.35636,7.43405,7.32021,7.38555,103848.753247,0
+III.US,D,20211025,000000,7.47304,7.59941,7.36616,7.42444,216412.90095237,0
+III.US,D,20211026,000000,7.47304,7.47304,7.29915,7.40505,166813.34406171,0
+III.US,D,20211027,000000,7.40505,7.79367,7.36616,7.67709,311074.6607436,0
+III.US,D,20211028,000000,7.67709,7.85205,7.57021,7.57021,341252.91346876,0
+III.US,D,20211029,000000,7.52162,7.92004,7.44315,7.92004,372879.64882879,0
+III.US,D,20211101,000000,7.96863,7.99773,7.73539,7.79367,309137.22590148,0
+III.US,D,20211102,000000,7.79367,7.84226,7.55082,7.55082,268733.84946004,0
+III.US,D,20211103,000000,7.59941,8.01723,7.55082,8.00753,284981.55777511,0
+III.US,D,20211104,000000,7.96863,8.18249,7.90065,8.08531,805576.83282515,0
+III.US,D,20211105,000000,8.1435,8.84326,8.01723,8.717,654091.47695587,0
+III.US,D,20211108,000000,8.84326,8.85297,8.56142,8.79458,370334.85164154,0
+III.US,D,20211109,000000,8.84326,9.21249,8.84326,9.00844,359162.44682226,0
+III.US,D,20211110,000000,8.95984,9.33406,8.79458,9.01823,588999.58676762,0
+III.US,D,20211111,000000,9.07642,9.42713,8.96974,9.23189,565455.36409458,0
+III.US,D,20211112,000000,9.13481,9.36836,9.04723,9.29008,310094.71477498,0
+III.US,D,20211115,000000,9.30958,9.32917,8.7072,8.78498,665708.94056922,0
+III.US,D,20211116,000000,8.75579,8.98903,8.6153,8.91125,297463.61955035,0
+III.US,D,20211117,000000,8.87236,9.03763,8.83356,9.03763,266131.88875796,0
+III.US,D,20211118,000000,9.11531,9.23189,8.88216,9.06682,286704.62943659,0
+III.US,D,20211119,000000,9.08622,9.39775,9.06682,9.24168,322884.03044247,0
+III.US,D,20211122,000000,9.28028,9.40754,9.06682,9.12502,300585.15577121,0
+III.US,D,20211123,000000,8.85297,9.0579,8.28937,8.42535,484125.97336178,0
+III.US,D,20211124,000000,8.34756,8.47393,8.1727,8.36705,231243.77072114,0
+III.US,D,20211126,000000,8.29907,8.29907,7.94924,8.06581,177828.54921518,0
+III.US,D,20211129,000000,8.21158,8.30877,8.05612,8.1047,291261.37819065,0
+III.US,D,20211130,000000,8.163,8.23588,7.83266,8.01723,285981.91928473,0
+III.US,D,20211201,000000,8.09491,8.31768,7.33696,7.57021,827664.40664692,0
+III.US,D,20211202,000000,7.43365,7.9604,7.39456,7.90192,586825.33164976,0
+III.US,D,20211203,000000,7.9702,8.05798,7.57992,7.70678,250624.24380462,0
+III.US,D,20211206,000000,7.74577,7.78485,7.43365,7.46284,200321.37152607,0
+III.US,D,20211207,000000,7.6483,8.02546,7.61901,7.81405,314674.94140121,0
+III.US,D,20211208,000000,7.79454,8.15555,7.78485,7.85313,366457.9404032,0
+III.US,D,20211209,000000,7.86283,8.06651,7.84334,7.87263,197255.97804298,0
+III.US,D,20211210,000000,7.99939,8.03848,7.75555,7.87263,163672.41307688,0
+III.US,D,20211213,000000,8.06768,8.07738,7.80905,7.84334,324672.43183519,0
+III.US,D,20211214,000000,7.80434,8.45796,7.80434,8.31162,1176642.560835,0
+III.US,D,20211215,000000,8.42867,8.52625,7.85313,7.92141,631816.08015677,0
+III.US,D,20211216,000000,8.21404,8.21404,7.54092,7.57021,357086.18630126,0
+III.US,D,20211217,000000,7.45804,7.52143,7.04336,7.19951,606403.83548106,0
+III.US,D,20211220,000000,7.00437,7.16043,6.71175,6.96538,861114.24981939,0
+III.US,D,20211221,000000,7.12145,7.29708,7.05316,7.2483,275670.02951916,0
+III.US,D,20211222,000000,7.26779,7.43365,7.26779,7.33607,165468.98068602,0
+III.US,D,20211223,000000,7.35558,7.60921,7.31658,7.49213,251457.19787794,0
+III.US,D,20211227,000000,7.45315,7.56355,7.38487,7.49213,327558.16855735,0
+III.US,D,20211228,000000,7.69698,7.69698,7.36537,7.45315,191093.54698827,0
+III.US,D,20211229,000000,7.41416,7.53122,7.28729,7.47264,185021.96509105,0
+III.US,D,20211230,000000,7.52143,7.57021,7.30678,7.45315,206696.12420732,0
+III.US,D,20211231,000000,7.46284,7.51163,7.37507,7.43365,206417.45207249,0
+III.US,D,20220103,000000,7.41416,7.68728,7.38976,7.58971,262788.84391712,0
+III.US,D,20220104,000000,7.59951,7.6716,7.38487,7.43365,455759.5999015,0
+III.US,D,20220105,000000,7.39456,7.51163,7.15074,7.2483,340701.69386142,0
+III.US,D,20220106,000000,7.26779,7.57021,7.18972,7.46284,275867.03948992,0
+III.US,D,20220107,000000,7.48244,7.48244,7.03366,7.04336,248768.47112656,0
+III.US,D,20220110,000000,6.99467,6.99467,6.74094,6.9068,347487.81969408,0
+III.US,D,20220111,000000,6.71714,7.13124,6.68246,7.07265,308927.96660611,0
+III.US,D,20220112,000000,7.15074,7.31658,7.09214,7.10194,350248.00083901,0
+III.US,D,20220113,000000,7.17023,7.2288,7.00437,7.06295,210392.35790769,0
+III.US,D,20220114,000000,6.9166,6.99467,6.73124,6.75074,240772.72448888,0
+III.US,D,20220118,000000,6.77023,6.84341,6.5264,6.59468,382693.39939365,0
+III.US,D,20220119,000000,6.58489,6.65317,6.27277,6.28247,226502.26132091,0
+III.US,D,20220120,000000,6.33125,6.64249,6.27277,6.30196,220767.53585041,0
+III.US,D,20220121,000000,6.1459,6.33125,5.92157,6.17519,363801.87851743,0
+III.US,D,20220124,000000,6.00935,6.1557,5.78501,6.11661,373629.91996101,0
+III.US,D,20220125,000000,6.03863,6.1849,5.90207,6.12641,290555.0004716,0
+III.US,D,20220126,000000,6.26297,6.47762,6.19469,6.27277,307615.24731898,0
+III.US,D,20220127,000000,6.27277,6.47762,5.95077,6.05813,245416.23929225,0
+III.US,D,20220128,000000,5.99955,6.20449,5.87278,6.04833,182946.7253471,0
+III.US,D,20220131,000000,6.04833,6.32636,6.04833,6.30196,163968.43842157,0
+III.US,D,20220201,000000,6.36054,6.5703,6.30196,6.50691,291855.47043412,0
+III.US,D,20220202,000000,6.5361,6.74094,6.46782,6.62397,314942.38498848,0
+III.US,D,20220203,000000,6.48732,6.66296,6.44833,6.50691,286561.72064949,0
+III.US,D,20220204,000000,6.5459,6.70195,6.45812,6.63366,639727.10229924,0
+III.US,D,20220207,000000,6.63366,6.74094,6.59468,6.71175,227020.81606264,0
+III.US,D,20220208,000000,6.67266,6.96538,6.65336,6.94589,393136.96939876,0
+III.US,D,20220209,000000,7.02387,7.10194,6.94589,6.99467,373232.83768831,0
+III.US,D,20220210,000000,6.93609,7.15074,6.9166,6.95559,173101.33069366,0
+III.US,D,20220211,000000,6.97508,7.11174,6.8678,6.9068,238087.06006864,0
+III.US,D,20220214,000000,6.8776,7.05316,6.84831,6.96538,267501.77155992,0
+III.US,D,20220215,000000,7.06295,7.42385,6.99467,7.37507,344491.83905044,0
+III.US,D,20220216,000000,7.29708,7.52143,7.13124,7.47264,318095.56529792,0
+III.US,D,20220217,000000,7.34578,7.42385,7.19951,7.2483,282038.65753811,0
+III.US,D,20220218,000000,7.20921,7.36537,7.13124,7.2385,262129.4219424,0
+III.US,D,20220222,000000,7.16043,7.33607,6.8971,6.99467,932261.38947205,0
+III.US,D,20220223,000000,7.05316,7.12634,6.76053,6.79952,157769.25939303,0
+III.US,D,20220224,000000,6.37024,6.84831,6.34105,6.80932,224912.91145307,0
+III.US,D,20220225,000000,6.84831,6.97929,6.84831,6.96538,112990.83251254,0
+III.US,D,20220228,000000,6.85801,7.00437,6.81902,6.94589,178198.07050752,0
+III.US,D,20220301,000000,6.97508,7.09214,6.97214,7.06295,249666.75493112,0
+III.US,D,20220302,000000,7.08245,7.37996,7.02387,7.35558,322639.04395031,0
+III.US,D,20220303,000000,7.38487,7.57021,7.29708,7.53122,212677.87772407,0
+III.US,D,20220304,000000,7.45315,7.45315,7.14094,7.31658,406839.88052657,0
+III.US,D,20220307,000000,7.27749,7.30678,6.50691,6.50691,366834.60713488,0
+III.US,D,20220308,000000,6.50691,6.9644,6.49632,6.73124,583999.82077358,0
+III.US,D,20220309,000000,6.9068,7.29708,6.8776,7.28729,426330.59753151,0
+III.US,D,20220310,000000,7.2385,7.2385,6.94589,7.18972,224161.61954379,0
+III.US,D,20220311,000000,7.17023,7.28729,6.96538,7.11174,403120.16895403,0
+III.US,D,20220314,000000,7.09214,7.09214,6.38004,6.38984,680613.30628563,0
+III.US,D,20220315,000000,6.36054,7.02387,6.36054,6.99467,321641.74477184,0
+III.US,D,20220316,000000,7.09214,7.25799,6.8776,6.96538,303384.12644407,0
+III.US,D,20220317,000000,6.99467,7.13124,6.88731,6.98488,217239.73036339,0
+III.US,D,20220318,000000,7.09263,7.51878,7.07304,7.12202,586974.36509915,0
+III.US,D,20220321,000000,7.12202,7.35713,7.02602,7.11222,211274.30927945,0
+III.US,D,20220322,000000,7.11222,7.29835,7.00447,7.26897,207571.95091677,0
+III.US,D,20220323,000000,7.2004,7.26408,7.02406,7.04366,274978.96345587,0
+III.US,D,20220324,000000,7.03386,7.34734,6.93589,7.26897,281965.16159046,0
+III.US,D,20220325,000000,7.16121,7.16121,6.58322,6.6518,898319.53176117,0
+III.US,D,20220328,000000,6.72037,6.82814,6.6518,6.74976,493105.74907627,0
+III.US,D,20220329,000000,6.86732,7.07304,6.82814,7.03386,334888.36855801,0
+III.US,D,20220330,000000,7.00447,7.00447,6.69588,6.80854,277542.13463003,0
+III.US,D,20220331,000000,6.85752,6.88691,6.66159,6.67139,456824.27036532,0
+III.US,D,20220401,000000,6.73017,6.78895,6.67139,6.73017,296813.38456909,0
+III.US,D,20220404,000000,6.71058,6.93589,6.69098,6.81834,203779.76417364,0
+III.US,D,20220405,000000,6.76936,6.77915,6.61261,6.6518,171739.61410811,0
+III.US,D,20220406,000000,6.55383,6.67227,6.47546,6.6322,215045.05970451,0
+III.US,D,20220407,000000,6.61261,6.69098,6.48525,6.6028,161653.31607072,0
+III.US,D,20220408,000000,6.56363,6.60771,6.47546,6.49505,142456.58285635,0
+III.US,D,20220411,000000,6.52444,6.69098,6.37749,6.43627,288374.62069144,0
+III.US,D,20220412,000000,6.6322,6.6518,6.42647,6.48525,209786.01633961,0
+III.US,D,20220413,000000,6.47546,6.6322,6.46566,6.52444,151872.23037147,0
+III.US,D,20220414,000000,6.52444,6.6322,6.49505,6.54403,202303.72055841,0
+III.US,D,20220418,000000,6.48525,6.49995,6.02972,6.08361,359255.33753387,0
+III.US,D,20220419,000000,6.13259,6.50975,6.12279,6.49505,306453.60303535,0
+III.US,D,20220420,000000,6.40688,6.69098,6.40688,6.57342,179675.13489979,0
+III.US,D,20220421,000000,6.6518,6.67129,6.45586,6.47546,146094.63226485,0
+III.US,D,20220422,000000,6.37749,6.45586,6.18156,6.22075,199518.01998721,0
+III.US,D,20220425,000000,6.1032,6.22075,6.07381,6.19136,205587.56033032,0
+III.US,D,20220426,000000,6.17177,6.17177,5.94155,5.97584,158644.06532543,0
+III.US,D,20220427,000000,5.96604,6.05421,5.91706,5.93665,155102.98973675,0
+III.US,D,20220428,000000,6.00523,6.19136,5.86809,6.17177,375300.93199291,0
+III.US,D,20220429,000000,6.08361,6.25994,6.02482,6.14238,303027.87525339,0
+III.US,D,20220502,000000,6.12279,6.24034,6.04442,6.24034,1032061.7409362,0
+III.US,D,20220503,000000,6.29912,6.29912,6.01503,6.05421,270454.87956743,0
+III.US,D,20220504,000000,6.05421,6.12279,5.85829,6.1032,198623.81929085,0
+III.US,D,20220505,000000,6.02482,6.08361,5.78207,5.86809,1146448.996454,0
+III.US,D,20220506,000000,5.81909,5.84153,5.60357,5.7995,574505.57342557,0
+III.US,D,20220509,000000,5.64276,5.76031,5.58398,5.65256,433568.92759762,0
+III.US,D,20220510,000000,5.93665,6.41667,5.93665,6.08361,520206.35899375,0
+III.US,D,20220511,000000,6.0934,6.43627,6.08361,6.14238,591548.46706307,0
+III.US,D,20220512,000000,6.06401,6.35075,5.97584,6.32851,382172.80309783,0
+III.US,D,20220513,000000,6.26973,6.6322,6.15217,6.18156,516177.35197487,0
+III.US,D,20220516,000000,6.14238,6.29912,6.03462,6.18156,228229.4160906,0
+III.US,D,20220517,000000,6.30892,6.40688,6.25014,6.3579,212278.75389728,0
+III.US,D,20220518,000000,6.32851,6.34712,6.0983,6.17177,144433.82800345,0
+III.US,D,20220519,000000,6.0934,6.22075,6.0934,6.12279,161207.23649959,0
+III.US,D,20220520,000000,6.24034,6.24034,5.97584,6.113,154279.22265689,0
+III.US,D,20220523,000000,6.113,6.21095,6.03462,6.07381,1392542.0109308,0
+III.US,D,20220524,000000,5.98564,6.01992,5.67215,5.73092,249698.39901969,0
+III.US,D,20220525,000000,5.73092,5.94645,5.69173,5.85829,193226.97102411,0
+III.US,D,20220526,000000,5.88768,6.19625,5.85829,6.18156,255524.99442475,0
+III.US,D,20220527,000000,6.17177,6.42158,6.17177,6.40688,161411.39190971,0
+III.US,D,20220531,000000,6.3677,6.44117,6.27953,6.30892,244229.07558235,0
+III.US,D,20220601,000000,6.3579,6.55383,6.3579,6.48525,421904.50823994,0
+III.US,D,20220602,000000,6.51482,6.68238,6.51482,6.57396,164411.33538147,0
+III.US,D,20220603,000000,6.51482,6.53453,6.34727,6.37684,196513.57089448,0
+III.US,D,20220606,000000,6.42612,6.46554,6.16986,6.26842,303714.13655813,0
+III.US,D,20220607,000000,6.18957,6.36699,5.90375,5.92346,756635.68943445,0
+III.US,D,20220608,000000,5.92346,6.04174,5.6475,5.6475,374123.9575335,0
+III.US,D,20220609,000000,5.65735,5.66721,5.48979,5.65735,409701.22960252,0
+III.US,D,20220610,000000,5.61793,5.69678,5.52922,5.67706,218495.0795035,0
+III.US,D,20220613,000000,5.47994,5.52922,5.3666,5.44052,320365.90296899,0
+III.US,D,20220614,000000,5.49965,5.74113,5.47994,5.71649,257559.56343908,0
+III.US,D,20220615,000000,5.71649,5.92346,5.71649,5.71649,356807.62208785,0
+III.US,D,20220616,000000,5.65735,5.72635,5.42081,5.65735,416501.14055094,0
+III.US,D,20220617,000000,5.70663,5.83417,5.6475,5.77562,399116.82628799,0
+III.US,D,20220621,000000,5.8249,6.13043,5.77562,5.87418,670925.56152052,0
+III.US,D,20220622,000000,5.80519,6.04666,5.80519,5.90375,577403.95727236,0
+III.US,D,20220623,000000,5.88404,6.00231,5.79533,5.88404,388950.44196939,0
+III.US,D,20220624,000000,5.86432,6.33742,5.86432,6.23885,7827146.9735191,0
+III.US,D,20220627,000000,6.3177,6.6331,6.23639,6.52468,511418.84707677,0
+III.US,D,20220628,000000,6.51482,6.70209,6.49019,6.5641,710635.33691584,0
+III.US,D,20220629,000000,6.54439,6.5641,6.37684,6.42612,369922.46078068,0
+III.US,D,20220630,000000,6.3867,6.66267,6.26842,6.66267,524794.44033746,0
+III.US,D,20220701,000000,6.61338,6.70209,6.3177,6.66267,229265.15630409,0
+III.US,D,20220705,000000,6.51482,6.83021,6.40641,6.8105,352220.57383392,0
+III.US,D,20220706,000000,6.84007,6.84007,6.62324,6.67252,399065.0812181,0
+III.US,D,20220707,000000,6.75137,7.06676,6.75137,6.90906,570681.15662416,0
+III.US,D,20220708,000000,6.88935,6.97806,6.82036,6.92878,231695.14537026,0
+III.US,D,20220711,000000,6.85978,6.91892,6.6873,6.7218,212076.66161932,0
+III.US,D,20220712,000000,6.75137,7.06676,6.73166,7.01748,487627.27563099,0
+III.US,D,20220713,000000,6.86964,6.87949,6.6331,6.70209,355094.96173557,0
+III.US,D,20220714,000000,6.69223,6.7218,6.62324,6.64295,224775.51053465,0
+III.US,D,20220715,000000,6.77108,6.82036,6.67252,6.73166,213348.98157297,0
+III.US,D,20220718,000000,6.76123,6.85978,6.74152,6.77108,180570.0017146,0
+III.US,D,20220719,000000,6.85978,7.07662,6.83021,6.99777,207589.04506831,0
+III.US,D,20220720,000000,6.99777,7.10618,6.94849,7.08648,150748.60771339,0
+III.US,D,20220721,000000,7.07662,7.11673,6.99777,7.05691,124007.56728416,0
+III.US,D,20220722,000000,7.08648,7.16039,6.99284,7.02734,157916.82180629,0
+III.US,D,20220725,000000,7.01748,7.12589,6.99777,7.02734,85032.36895936,0
+III.US,D,20220726,000000,7.00763,7.06676,6.93863,7.02734,112541.46856316,0
+III.US,D,20220727,000000,7.1456,7.31316,7.12589,7.29345,147617.52368074,0
+III.US,D,20220728,000000,7.31316,7.39201,7.2146,7.38216,108026.45756338,0
+III.US,D,20220729,000000,7.3723,7.38216,7.22446,7.35259,139953.16568247,0
+III.US,D,20220801,000000,7.34273,7.48071,7.23431,7.43143,106866.75923243,0
+III.US,D,20220802,000000,7.48071,7.55956,7.33287,7.48071,162565.76122224,0
+III.US,D,20220803,000000,7.55956,7.64827,7.42158,7.53985,148192.80710475,0
+III.US,D,20220804,000000,7.52999,7.57435,7.27374,7.28359,222007.6566004,0
+III.US,D,20220805,000000,7.24417,7.64827,7.20474,7.5497,257464.19017302,0
+III.US,D,20220808,000000,7.41173,7.41173,6.16494,6.24871,1021012.4121786,0
+III.US,D,20220809,000000,6.29799,6.29799,5.94318,6.00231,310402.44049308,0
+III.US,D,20220810,000000,6.07131,6.11634,5.92346,5.93332,331353.10614125,0
+III.US,D,20220811,000000,5.96289,6.03681,5.85447,5.86432,224416.33887309,0
+III.US,D,20220812,000000,5.87418,6.05159,5.8249,6.01217,206803.73753712,0
+III.US,D,20220815,000000,5.95303,6.13043,5.91361,6.10088,232632.64428347,0
+III.US,D,20220816,000000,6.10088,6.23885,6.05159,6.18957,238245.46245218,0
+III.US,D,20220817,000000,6.09102,6.20929,5.97274,6.02203,200440.10855047,0
+III.US,D,20220818,000000,6.03188,6.17972,6.03188,6.17972,225611.54852652,0
+III.US,D,20220819,000000,6.17972,6.20051,6.08116,6.11072,179650.76576723,0
+III.US,D,20220822,000000,6.03188,6.10088,5.97274,6.04174,131345.22111571,0
+III.US,D,20220823,000000,6.01217,6.07131,5.95303,6.00231,149021.74283213,0
+III.US,D,20220824,000000,5.99246,6.04174,5.95303,5.99246,208832.95596398,0
+III.US,D,20220825,000000,6.07131,6.26842,6.00231,6.15015,231938.65158148,0
+III.US,D,20220826,000000,6.10088,6.12058,5.95303,5.96289,111996.62341555,0
+III.US,D,20220829,000000,5.97274,6.03188,5.86432,5.94318,130134.79232408,0
+III.US,D,20220830,000000,5.93332,5.96781,5.74606,5.78547,213131.85520129,0
+III.US,D,20220831,000000,5.78547,5.79533,5.66721,5.68692,151110.82320259,0
+III.US,D,20220901,000000,5.61793,5.66721,5.51936,5.60807,300185.32571381,0
+III.US,D,20220902,000000,5.64777,5.6974,5.51874,5.55844,239830.82055741,0
+III.US,D,20220906,000000,5.60807,5.60807,5.32022,5.39963,328025.32522908,0
+III.US,D,20220907,000000,5.3103,5.53859,5.26513,5.51874,365698.90653697,0
+III.US,D,20220908,000000,5.47904,5.47904,5.36985,5.42941,133338.52523179,0
+III.US,D,20220909,000000,5.42941,5.51874,5.40955,5.50881,105984.52710133,0
+III.US,D,20220912,000000,5.49889,5.62792,5.49392,5.62792,105661.12710133,0
+III.US,D,20220913,000000,5.49889,5.50881,5.28052,5.29045,142883.35887652,0
+III.US,D,20220914,000000,5.29045,5.29223,5.16141,5.20111,127995.87663373,0
+III.US,D,20220915,000000,5.13163,5.32022,5.08111,5.28052,211247.70093164,0
+III.US,D,20220916,000000,5.22096,5.27059,5.14156,5.25074,459890.91961977,0
+III.US,D,20220919,000000,5.18126,5.27059,5.03237,5.27059,125236.3981291,0
+III.US,D,20220920,000000,5.22096,5.25074,5.11674,5.13163,108719.82616671,0
+III.US,D,20220921,000000,5.23585,5.23585,4.96289,4.99267,206103.52523078,0
+III.US,D,20220922,000000,4.97282,4.98275,4.87356,4.88349,102764.63177427,0
+III.US,D,20220923,000000,4.7743,4.87853,4.73956,4.81401,159332.42990432,0
+III.US,D,20220926,000000,4.80408,4.93312,4.68507,4.7346,100936.06168084,0
+III.US,D,20220927,000000,4.70482,4.85371,4.64031,4.68497,121958.06915718,0
+III.US,D,20220928,000000,4.68497,4.83386,4.65519,4.79416,91564.514017418,0
+III.US,D,20220929,000000,4.72468,4.78423,4.63534,4.7346,107932.98691439,0
+III.US,D,20220930,000000,4.71475,4.83386,4.71475,4.72468,106031.8785032,0
+III.US,D,20221003,000000,4.72468,4.95793,4.695,4.94304,96007.485979972,0
+III.US,D,20221004,000000,5.02245,5.18126,4.99267,5.05223,142382.64298867,0
+III.US,D,20221005,000000,4.99267,5.05223,4.94304,4.97282,96826.564484634,0
+III.US,D,20221006,000000,4.98275,4.99763,4.88349,4.90334,73539.749531687,0
+III.US,D,20221007,000000,4.86364,5.02245,4.71475,4.74453,64072.491587893,0
+III.US,D,20221010,000000,4.76438,4.88349,4.74453,4.82393,99332.158877122,0
+III.US,D,20221011,000000,4.80408,4.83386,4.67505,4.70482,54809.751401106,0
+III.US,D,20221012,000000,4.71475,4.74463,4.59564,4.68497,85349.390653018,0
+III.US,D,20221013,000000,4.58571,4.87356,4.49638,4.83386,192659.75700666,0
+III.US,D,20221014,000000,4.91327,4.936,4.7346,4.76438,98311.585045361,0
+III.US,D,20221017,000000,4.81401,5.0423,4.81401,4.96289,116502.58317595,0
+III.US,D,20221018,000000,5.09193,5.09193,4.83386,4.87356,87063.108410003,0
+III.US,D,20221019,000000,4.95297,4.95297,4.76438,4.83386,110716.64485827,0
+III.US,D,20221020,000000,4.83386,4.96289,4.74949,4.78423,76296.205606415,0
+III.US,D,20221021,000000,4.80408,4.95297,4.66512,4.93312,98021.431774337,0
+III.US,D,20221024,000000,4.96289,4.96289,4.82393,4.92319,73607.250466265,0
+III.US,D,20221025,000000,4.95297,5.26067,4.95297,5.23089,117244.08597968,0
+III.US,D,20221026,000000,5.20111,5.36985,5.20111,5.32022,111275.79439098,0
+III.US,D,20221027,000000,5.35993,5.48747,5.30037,5.40955,110296.52710127,0
+III.US,D,20221028,000000,5.40955,5.54852,5.34007,5.49889,105415.30280227,0
+III.US,D,20221031,000000,5.48896,5.48896,5.34007,5.3897,142791.67850269,0
+III.US,D,20221101,000000,5.3897,5.49889,5.35,5.43933,137577.98691397,0
+III.US,D,20221102,000000,5.43933,5.45918,5.19119,5.20111,127542.51214776,0
+III.US,D,20221103,000000,5.18126,5.18126,4.95297,4.99267,146581.80560544,0
+III.US,D,20221104,000000,5.17134,5.25481,4.4666,4.71475,291721.91214547,0
+III.US,D,20221107,000000,4.6949,5.0423,4.6949,5.0026,207121.07663263,0
+III.US,D,20221108,000000,5.0026,5.23089,4.96289,5.10186,162825.3513996,0
+III.US,D,20221109,000000,5.06215,5.22593,5.01252,5.12171,356114.78130346,0
+III.US,D,20221110,000000,5.25074,5.63785,5.25074,5.63785,277423.80373446,0
+III.US,D,20221111,000000,5.63785,5.63785,5.44429,5.56837,172105.21868919,0
+III.US,D,20221114,000000,5.59814,5.67755,5.43933,5.45918,365719.05606968,0
+III.US,D,20221115,000000,5.56837,5.71725,5.52866,5.70733,175155.85794149,0
+III.US,D,20221116,000000,5.6974,5.74703,5.54852,5.56837,87920.471026814,0
+III.US,D,20221117,000000,5.50881,5.64777,5.42941,5.54852,106797.56074618,0
+III.US,D,20221118,000000,5.66763,5.74703,5.51874,5.52866,163985.9644837,0
+III.US,D,20221121,000000,5.55844,5.60013,5.42941,5.42941,136809.28224109,0
+III.US,D,20221122,000000,5.36985,5.45422,5.26067,5.27059,166770.62990422,0
+III.US,D,20221123,000000,5.27059,5.30037,5.12171,5.21104,208791.47289429,0
+III.US,D,20221125,000000,5.21104,5.39963,5.15387,5.32022,45218.573831147,0
+III.US,D,20221128,000000,5.32022,5.39963,5.29045,5.35993,115320.81308251,0
+III.US,D,20221129,000000,5.35993,5.36132,5.16141,5.17134,119140.15700769,0
+III.US,D,20221130,000000,5.21104,5.33015,5.082,5.32022,126324.47289544,0
+III.US,D,20221201,000000,5.35,5.43933,5.27556,5.35,84942.370092276,0
+III.US,D,20221202,000000,5.3,5.32,5.18,5.24,89801,0
+III.US,D,20221205,000000,5.2,5.35,5.2,5.24,138315,0
+III.US,D,20221206,000000,5.27,5.27,5.14,5.23,164697,0
+III.US,D,20221207,000000,5.23,5.28,5.12,5.13,118096,0
+III.US,D,20221208,000000,5.15,5.245,5.05,5.08,105900,0
+III.US,D,20221209,000000,5.08,5.17,4.93,4.99,208943,0
+III.US,D,20221212,000000,5,5,4.78,4.8,201394,0
+III.US,D,20221213,000000,4.9,5.04,4.815,4.99,551024,0
+III.US,D,20221214,000000,5.01,5.17,4.92,4.98,249037,0
+III.US,D,20221215,000000,4.93,4.96,4.6,4.63,145239,0
+III.US,D,20221216,000000,4.56,4.575,4.4,4.52,305075,0
+III.US,D,20221219,000000,4.53,4.53,4.33,4.35,115324,0
+III.US,D,20221220,000000,4.35,4.39,4.15,4.26,980480,0
+III.US,D,20221221,000000,4.37,4.59,4.34,4.38,754124,0
+III.US,D,20221222,000000,4.34,4.45,4.295,4.37,214381,0
+III.US,D,20221223,000000,4.35,4.61,4.335,4.56,355411,0
+III.US,D,20221227,000000,4.61,4.68,4.56,4.64,209144,0
+III.US,D,20221228,000000,4.66,4.7,4.35,4.48,385405,0
+III.US,D,20221229,000000,4.54,4.68,4.515,4.66,132882,0
+III.US,D,20221230,000000,4.6,4.63,4.51,4.6,116741,0
+III.US,D,20230103,000000,4.66,4.68,4.5,4.65,234488,0
+III.US,D,20230104,000000,4.7,4.79,4.655,4.72,338832,0
+III.US,D,20230105,000000,4.7,4.79,4.65,4.72,150923,0
+III.US,D,20230106,000000,4.74,4.93,4.66,4.86,147727,0
+III.US,D,20230109,000000,4.9,4.93,4.74,4.81,175026,0
+III.US,D,20230110,000000,4.78,4.94,4.78,4.9,82413,0
+III.US,D,20230111,000000,4.9,5.07,4.9,4.99,353476,0
+III.US,D,20230112,000000,5.02,5.18,4.98,5.16,99667,0
+III.US,D,20230113,000000,5.08,5.235,5.08,5.2,143942,0
+III.US,D,20230117,000000,5.22,5.315,5.2,5.27,99603,0
+III.US,D,20230118,000000,5.3,5.3582,5.15,5.15,227491,0
+III.US,D,20230119,000000,5.15,5.2,5.09,5.11,143016,0
+III.US,D,20230120,000000,5.15,5.2,5.1,5.14,120480,0
+III.US,D,20230123,000000,5.13,5.295,5.11,5.25,153937,0
+III.US,D,20230124,000000,5.23,5.35,5.115,5.14,105709,0
+III.US,D,20230125,000000,5.1,5.19,4.96,5.16,156796,0
+III.US,D,20230126,000000,5.15,5.23,5.145,5.21,109529,0
+III.US,D,20230127,000000,5.17,5.3,5.17,5.2,92760,0
+III.US,D,20230130,000000,5.21,5.21,5.02,5.07,138532,0
+III.US,D,20230131,000000,5.05,5.2672,5.05,5.24,121362,0
+III.US,D,20230201,000000,5.23,5.42,5.2,5.33,170737,0
+III.US,D,20230202,000000,5.35,5.64,5.35,5.62,307062,0
+III.US,D,20230203,000000,5.56,5.58,5.42,5.5,104323,0
+III.US,D,20230206,000000,5.48,5.4824,5.24,5.28,163040,0
+III.US,D,20230207,000000,5.24,5.4,5.24,5.4,79717,0
+III.US,D,20230208,000000,5.32,5.43,5.25,5.28,101526,0
+III.US,D,20230209,000000,5.29,5.41,5.29,5.33,135182,0
+III.US,D,20230210,000000,5.31,5.535,5.31,5.5,238677,0
+III.US,D,20230213,000000,5.56,5.62,5.27,5.48,180481,0
+III.US,D,20230214,000000,5.48,5.4981,5.32,5.4,165849,0
+III.US,D,20230215,000000,5.33,5.445,5.33,5.41,57327,0
+III.US,D,20230216,000000,5.35,5.465,5.35,5.35,116764,0
+III.US,D,20230217,000000,5.38,5.43,5.33,5.42,123465,0
+III.US,D,20230221,000000,5.35,5.3964,5.2027,5.26,89673,0
+III.US,D,20230222,000000,5.27,5.295,5.02,5.03,171980,0
+III.US,D,20230223,000000,5.07,5.155,5,5.13,206669,0
+III.US,D,20230224,000000,5.06,5.15,5.01,5.13,148069,0
+III.US,D,20230227,000000,5.17,5.28,5.1699,5.26,79753,0
+III.US,D,20230228,000000,5.23,5.36,5.23,5.27,139777,0
+III.US,D,20230301,000000,5.27,5.32,5.2,5.28,94695,0
+III.US,D,20230302,000000,5.22,5.35,5.22,5.33,104481,0
+III.US,D,20230303,000000,5.33,5.42,5.3125,5.35,92464,0
+III.US,D,20230306,000000,5.36,5.36,5.295,5.32,204997,0
+III.US,D,20230307,000000,5.42,5.46,5.33,5.38,105576,0
+III.US,D,20230308,000000,5.38,5.43,5.33,5.37,137680,0
+III.US,D,20230309,000000,5.38,5.4,5.3,5.32,123601,0
+III.US,D,20230310,000000,5.4,5.4,4.96,5,192913,0
+III.US,D,20230313,000000,4.9,5.02,4.77,4.97,109127,0
+III.US,D,20230314,000000,5.1,5.1,4.88,4.97,237110,0
+III.US,D,20230315,000000,4.84,4.92,4.77,4.9,372652,0
+III.US,D,20230316,000000,4.81,4.96,4.715,4.92,112694,0
+III.US,D,20230317,000000,4.83,4.83,4.615,4.65,251850,0
+III.US,D,20230320,000000,4.65,4.71,4.6,4.63,129919,0
+III.US,D,20230321,000000,4.69,4.91,4.6745,4.89,116598,0
+III.US,D,20230322,000000,4.87,4.9,4.671,4.72,121119,0
+III.US,D,20230323,000000,4.76,4.89,4.67,4.85,91762,0
+III.US,D,20230324,000000,4.8,4.985,4.79,4.95,114467,0
+III.US,D,20230327,000000,5.01,5.05,4.89,5.03,113274,0
+III.US,D,20230328,000000,5.01,5.12,5,5.08,147817,0
+III.US,D,20230329,000000,5.16,5.16,4.98,5.03,128027,0
+III.US,D,20230330,000000,5.03,5.085,4.9975,5.02,82352,0
+III.US,D,20230331,000000,5.03,5.11,5.03,5.09,114988,0
+III.US,D,20230403,000000,5.09,5.16,5.05,5.1,63724,0
+III.US,D,20230404,000000,5.12,5.12,4.98,5,67189,0
+III.US,D,20230405,000000,4.97,5.05,4.93,5.01,98007,0
+III.US,D,20230406,000000,5,5.11,4.9736,5.08,66064,0
+III.US,D,20230410,000000,5.04,5.115,5.02,5.09,103886,0
+III.US,D,20230411,000000,5.08,5.27,5.07,5.1,134107,0
+III.US,D,20230412,000000,5.15,5.245,5.1,5.14,58239,0
+III.US,D,20230413,000000,5.18,5.25,5.15,5.17,59409,0
+III.US,D,20230414,000000,5.16,5.22,5.05,5.09,83832,0
+III.US,D,20230417,000000,5.1,5.14,5.03,5.13,94490,0
+III.US,D,20230418,000000,5.17,5.17,5.02,5.05,98119,0
+III.US,D,20230419,000000,4.97,5.085,4.97,5.03,89406,0
+III.US,D,20230420,000000,5,5.05,4.94,5,91814,0
+III.US,D,20230421,000000,5,5.05,4.96,5.03,131768,0
+III.US,D,20230424,000000,5.03,5.055,4.88,4.92,89099,0
+III.US,D,20230425,000000,4.86,4.9544,4.85,4.88,55943,0
+III.US,D,20230426,000000,4.86,4.97,4.86,4.93,89379,0
+III.US,D,20230427,000000,4.96,4.97,4.88,4.97,126195,0
+III.US,D,20230428,000000,4.98,5.14,4.98,5.09,86129,0
+III.US,D,20230501,000000,5.09,5.17,5.09,5.13,68667,0
+III.US,D,20230502,000000,5.11,5.115,4.97,5.06,75827,0
+III.US,D,20230503,000000,5.08,5.25,5.07,5.08,131052,0
+III.US,D,20230504,000000,5.06,5.09,4.99,4.99,115813,0
+III.US,D,20230505,000000,5.04,5.08,4.955,5,96842,0
+III.US,D,20230508,000000,4.99,5.01,4.95,5,176152,0
+III.US,D,20230509,000000,4.92,5.21,4.92,5.12,117115,0
+III.US,D,20230510,000000,5.15,5.3,5.15,5.24,102215,0
+III.US,D,20230511,000000,5.22,5.22,5.03,5.09,128222,0
+III.US,D,20230512,000000,5.1,5.28,5.08,5.12,65130,0
+III.US,D,20230515,000000,5.16,5.23,5.11,5.19,94123,0
+III.US,D,20230516,000000,5.2,5.25,5.16,5.17,55030,0
+III.US,D,20230517,000000,5.2,5.28,5.135,5.28,142617,0
+III.US,D,20230518,000000,5.28,5.45,5.25,5.37,122283,0
+III.US,D,20230519,000000,5.4,5.47,5.35,5.38,94459,0
+III.US,D,20230522,000000,5.38,5.42,5.33,5.37,180786,0
+III.US,D,20230523,000000,5.35,5.4105,5.1,5.19,151520,0
+III.US,D,20230524,000000,5.17,5.17,5.06,5.1,97253,0
+III.US,D,20230525,000000,5.09,5.12,5.02,5.07,104465,0
+III.US,D,20230526,000000,5.05,5.145,5.04,5.125,80906,0
+III.US,D,20230530,000000,5.15,5.2,5.07,5.08,67388,0
+III.US,D,20230531,000000,5.08,5.16,5.08,5.1,67348,0
+III.US,D,20230601,000000,5.12,5.13,5.02,5.06,115686,0
+III.US,D,20230602,000000,5.08,5.301,5.08,5.2,171973,0
+III.US,D,20230605,000000,5.2,5.2,5.12,5.15,152099,0
+III.US,D,20230606,000000,5.09,5.2201,5.09,5.2,79166,0
+III.US,D,20230607,000000,5.2,5.35,5.2,5.29,218050,0
+III.US,D,20230608,000000,5.29,5.3,5.17,5.27,139299,0
+III.US,D,20230609,000000,5.22,5.28,5.175,5.18,65403,0
+III.US,D,20230612,000000,5.17,5.195,5.13,5.17,78477,0
+III.US,D,20230613,000000,5.18,5.32,5.1761,5.29,122056,0
+III.US,D,20230614,000000,5.3,5.43,5.27,5.31,174685,0
+III.US,D,20230615,000000,5.28,5.3453,5.23,5.32,168007,0
+III.US,D,20230616,000000,5.36,5.87,5.34,5.85,721220,0
+III.US,D,20230620,000000,5.8,5.8,5.6,5.67,197797,0
+III.US,D,20230621,000000,5.66,5.77,5.62,5.71,175538,0
+III.US,D,20230622,000000,5.49,5.72,5.41,5.7,318597,0
+III.US,D,20230623,000000,5.67,5.68,5.51,5.61,514138,0
+III.US,D,20230626,000000,5.25,5.265,5.0007,5.09,290330,0
+III.US,D,20230627,000000,5.1,5.18,5.05,5.11,212273,0
+III.US,D,20230628,000000,5.11,5.26,5.11,5.25,121714,0
+III.US,D,20230629,000000,5.24,5.37,5.23,5.35,93582,0
+III.US,D,20230630,000000,5.36,5.405,5.34,5.36,114059,0
+III.US,D,20230703,000000,5.36,5.38,5.22,5.33,96211,0
+III.US,D,20230705,000000,5.32,5.32,5.2,5.21,92028,0
+III.US,D,20230706,000000,5.25,5.325,5.21,5.22,135045,0
+III.US,D,20230707,000000,5.23,5.325,5.2,5.29,201311,0
+III.US,D,20230710,000000,5.02,5.28,5.01,5.25,210110,0
+III.US,D,20230711,000000,5.25,5.34,5.24,5.31,90852,0
+III.US,D,20230712,000000,5.39,5.44,5.34,5.39,108036,0
+III.US,D,20230713,000000,5.38,5.445,5.36,5.39,94502,0
+III.US,D,20230714,000000,5.36,5.38,5.31,5.35,96175,0
+III.US,D,20230717,000000,5.02,5.39,5.02,5.35,198077,0
+III.US,D,20230718,000000,5.35,5.48,5.339,5.48,144498,0
+III.US,D,20230719,000000,5.47,5.49,5.3618,5.4,83696,0
+III.US,D,20230720,000000,5.37,5.41,5.3,5.31,138116,0
+III.US,D,20230721,000000,5.35,5.35,5.1,5.11,93607,0
+III.US,D,20230724,000000,5,5.215,4.98,5.19,165748,0
+III.US,D,20230725,000000,5.17,5.26,5.17,5.22,78708,0
+III.US,D,20230726,000000,5.21,5.3,5.21,5.27,78184,0
+III.US,D,20230727,000000,5.28,5.28,5.03,5.06,218508,0
+III.US,D,20230728,000000,5.08,5.16,5.08,5.15,107900,0
+III.US,D,20230731,000000,5,5.175,4.99,5.15,235094,0
+III.US,D,20230801,000000,5.16,5.21,5.12,5.16,61273,0
+III.US,D,20230802,000000,5.09,5.1,4.985,5.05,101327,0
+III.US,D,20230803,000000,5.04,5.28,5.04,5.27,225929,0
+III.US,D,20230804,000000,5.15,5.34,5.08,5.16,126694,0
+III.US,D,20230807,000000,5,5.2,4.99,5.09,225668,0
+III.US,D,20230808,000000,5.03,5.2,5.03,5.19,151309,0
+III.US,D,20230809,000000,5.22,5.26,5.13,5.25,76137,0
+III.US,D,20230810,000000,5.26,5.29,5.21,5.25,181922,0
+III.US,D,20230811,000000,5.21,5.27,5.21,5.26,105242,0
+III.US,D,20230814,000000,5.02,5.24,5.02,5.21,146413,0
+III.US,D,20230815,000000,5.21,5.26,5.155,5.16,80970,0
+III.US,D,20230816,000000,5.15,5.19,5.005,5.01,68750,0
+III.US,D,20230817,000000,5.01,5.08,4.94,4.96,108500,0
+III.US,D,20230818,000000,4.94,4.98,4.89,4.91,78662,0
+III.US,D,20230821,000000,4.95,4.95,4.74,4.82,205489,0
+III.US,D,20230822,000000,4.85,4.97,4.84,4.95,114241,0
+III.US,D,20230823,000000,4.95,5.1,4.93,5.09,148340,0
+III.US,D,20230824,000000,5.07,5.12,4.97,4.97,54033,0
+III.US,D,20230825,000000,4.98,5,4.9,4.96,75392,0
+III.US,D,20230828,000000,4.96,5,4.91,4.97,118559,0
+III.US,D,20230829,000000,4.98,5.05,4.945,5.02,288227,0
+III.US,D,20230830,000000,5.01,5.09,5.01,5.08,128747,0
+III.US,D,20230831,000000,5.08,5.36,5.08,5.2,275576,0
+III.US,D,20230901,000000,5.23,5.2738,5.0673,5.09,126947,0
+III.US,D,20230905,000000,5,5,4.875,4.955,195317,0
+III.US,D,20230906,000000,4.97,4.97,4.8888,4.96,154999,0
+III.US,D,20230907,000000,4.96,4.975,4.85,4.85,227603,0
+III.US,D,20230908,000000,4.86,4.9,4.8,4.81,57858,0
+III.US,D,20230911,000000,4.83,4.845,4.75,4.76,82206,0
+III.US,D,20230912,000000,4.76,4.78,4.69,4.69,82252,0
+III.US,D,20230913,000000,4.75,4.75,4.62,4.64,97055,0
+III.US,D,20230914,000000,4.68,4.69,4.63,4.66,141910,0
+III.US,D,20230915,000000,4.65,4.6738,4.59,4.6,293008,0
+III.US,D,20230918,000000,4.65,4.65,4.475,4.48,114517,0
+III.US,D,20230919,000000,4.48,4.555,4.44,4.54,126948,0
+III.US,D,20230920,000000,4.55,4.645,4.485,4.5,85504,0
+III.US,D,20230921,000000,4.45,4.48,4.39,4.43,100024,0
+III.US,D,20230922,000000,4.38,4.46,4.355,4.4,103163,0
+III.US,D,20230925,000000,4.38,4.475,4.37,4.46,73759,0
+III.US,D,20230926,000000,4.46,4.52,4.44,4.45,66777,0
+III.US,D,20230927,000000,4.46,4.47,4.36,4.37,67230,0
+III.US,D,20230928,000000,4.37,4.39,4.31,4.33,60738,0
+III.US,D,20230929,000000,4.35,4.41,4.32,4.38,98283,0
+III.US,D,20231002,000000,4.37,4.38,4.25,4.28,87687,0
+III.US,D,20231003,000000,4.27,4.3557,4.27,4.3,96366,0
+III.US,D,20231004,000000,4.27,4.43,4.27,4.42,75149,0
+III.US,D,20231005,000000,4.42,4.515,4.35,4.5,111758,0
+III.US,D,20231006,000000,4.48,4.52,4.43,4.47,66184,0
+III.US,D,20231009,000000,4.44,4.5007,4.44,4.45,51953,0
+III.US,D,20231010,000000,4.45,4.54,4.45,4.48,69545,0
+III.US,D,20231011,000000,4.48,4.5194,4.41,4.42,52331,0
+III.US,D,20231012,000000,4.42,4.42,4.29,4.31,47641,0
+III.US,D,20231013,000000,4.35,4.35,4.19,4.21,109023,0
+III.US,D,20231016,000000,4.25,4.38,4.2201,4.33,46536,0
+III.US,D,20231017,000000,4.32,4.39,4.31,4.32,56686,0
+III.US,D,20231018,000000,4.29,4.29,4.2,4.22,47084,0
+III.US,D,20231019,000000,4.21,4.32,4.2,4.21,51606,0
+III.US,D,20231020,000000,4.23,4.27,4.16,4.18,73284,0
+III.US,D,20231023,000000,4.18,4.21,4.1,4.12,46053,0
+III.US,D,20231024,000000,4.16,4.16,4.0601,4.11,51147,0
+III.US,D,20231025,000000,4.09,4.09,4.01,4.03,42858,0
+III.US,D,20231026,000000,4.04,4.14,4.04,4.12,66168,0
+III.US,D,20231027,000000,4.12,4.12,3.97,3.99,45964,0
+III.US,D,20231030,000000,4,4.0492,3.9716,4.03,62810,0
+III.US,D,20231031,000000,4.04,4.06,3.98,4.06,71063,0
+III.US,D,20231101,000000,4.04,4.1,4,4.07,54728,0
+III.US,D,20231102,000000,4.1,4.15,4.06,4.12,53049,0
+III.US,D,20231103,000000,4.14,4.33,4.1199,4.31,78600,0
+III.US,D,20231106,000000,4.29,4.33,4.19,4.21,66001,0
+III.US,D,20231107,000000,4.23,4.248,4.13,4.15,68269,0
+III.US,D,20231108,000000,4.15,4.2,4.09,4.19,36344,0
+III.US,D,20231109,000000,4.2,4.23,4.14,4.17,57454,0
+III.US,D,20231110,000000,4.2,4.22,4.11,4.19,47135,0
+III.US,D,20231113,000000,4.16,4.2497,4.1043,4.22,59767,0
+III.US,D,20231114,000000,4.29,4.5,4.29,4.49,86910,0
+III.US,D,20231115,000000,4.48,4.55,4.41,4.42,80432,0
+III.US,D,20231116,000000,4.47,4.47,4.31,4.35,49397,0
+III.US,D,20231117,000000,4.38,4.46,4.34,4.37,86601,0
+III.US,D,20231120,000000,4.4,4.53,4.34,4.49,60018,0
+III.US,D,20231121,000000,4.3956,4.49,4.35,4.36,53218,0
+III.US,D,20231122,000000,4.36,4.41,4.33,4.34,29504,0
+III.US,D,20231124,000000,4.37,4.43,4.35,4.37,20106,0
+III.US,D,20231127,000000,4.38,4.42,4.32,4.33,34779,0
+III.US,D,20231128,000000,4.34,4.3718,4.3,4.31,40760,0
+III.US,D,20231129,000000,4.35,4.37,4.24,4.28,47065,0
+III.US,D,20231130,000000,4.25,4.3,4.15,4.16,74245,0
+III.US,D,20231201,000000,4.24,4.39,4.15,4.36,71877,0
+III.US,D,20231204,000000,4.33,4.5162,4.285,4.51,43247,0
+III.US,D,20231205,000000,4.45,4.51,4.4,4.43,45398,0
+III.US,D,20231206,000000,4.35,4.59,4.35,4.41,99083,0
+III.US,D,20231207,000000,4.41,4.56,4.38,4.54,106760,0
+III.US,D,20231208,000000,4.49,4.63,4.4701,4.55,66246,0
+III.US,D,20231211,000000,4.52,4.55,4.37,4.4,72512,0
+III.US,D,20231212,000000,4.42,4.42,4.25,4.27,93794,0
+III.US,D,20231213,000000,4.26,4.58,4.26,4.38,377031,0
+III.US,D,20231214,000000,4.49,4.62,4.39,4.54,134723,0
+III.US,D,20231215,000000,4.57,4.79,4.53,4.75,200867,0
+III.US,D,20231218,000000,4.76,4.82,4.71,4.77,160879,0
+III.US,D,20231219,000000,4.81,4.89,4.64,4.66,162289,0
+III.US,D,20231220,000000,4.63,4.88,4.63,4.72,99631,0
+III.US,D,20231221,000000,4.75,4.79,4.66,4.74,82610,0
+III.US,D,20231222,000000,4.71,4.86,4.71,4.75,89371,0
+III.US,D,20231226,000000,4.76,4.95,4.76,4.92,77552,0
+III.US,D,20231227,000000,4.94,4.98,4.81,4.85,77360,0
+III.US,D,20231228,000000,4.85,4.87,4.7559,4.78,58698,0
+III.US,D,20231229,000000,4.81,4.82,4.7,4.71,94087,0
+III.US,D,20240102,000000,4.71,4.79,4.66,4.67,66301,0
+III.US,D,20240103,000000,4.64,4.69,4.53,4.54,106914,0
+III.US,D,20240104,000000,4.55,4.59,4.5022,4.54,61885,0
+III.US,D,20240105,000000,4.51,4.6611,4.51,4.58,122044,0
+III.US,D,20240108,000000,4.6,4.65,4.55,4.565,35921,0
+III.US,D,20240109,000000,4.55,4.55,4.46,4.48,63845,0
+III.US,D,20240110,000000,4.48,4.52,4.43,4.49,62081,0
+III.US,D,20240111,000000,4.49,4.49,4.4,4.48,63075,0
+III.US,D,20240112,000000,4.54,4.55,4.49,4.52,59042,0
+III.US,D,20240116,000000,4.52,4.52,4.3801,4.39,49656,0
+III.US,D,20240117,000000,4.35,4.385,4.31,4.34,34853,0
+III.US,D,20240118,000000,4.38,4.46,4.32,4.43,63855,0
+III.US,D,20240119,000000,4.46,4.4691,4.34,4.42,36380,0
+III.US,D,20240122,000000,4.47,4.58,4.47,4.56,53451,0
+III.US,D,20240123,000000,4.6,4.6,4.45,4.48,80707,0
+III.US,D,20240124,000000,4.5,4.56,4.49,4.54,62342,0
+III.US,D,20240125,000000,4.61,4.79,4.589,4.78,116268,0
+III.US,D,20240126,000000,4.82,4.82,4.665,4.67,50794,0
+III.US,D,20240129,000000,4.69,4.76,4.6,4.71,59449,0
+III.US,D,20240130,000000,4.67,4.69,4.62,4.64,32533,0
+III.US,D,20240131,000000,4.63,4.63,4.41,4.42,84048,0
+III.US,D,20240201,000000,4.44,4.61,4.44,4.58,89256,0
+III.US,D,20240202,000000,4.58,4.58,4.44,4.47,76694,0
+III.US,D,20240205,000000,4.43,4.495,4.34,4.44,68031,0
+III.US,D,20240206,000000,4.44,4.56,4.44,4.46,95457,0
+III.US,D,20240207,000000,4.47,4.51,4.41,4.43,52975,0
+III.US,D,20240208,000000,4.42,4.43,4.38,4.39,59815,0
+III.US,D,20240209,000000,4.39,4.42,4.36,4.36,89598,0
+III.US,D,20240212,000000,4.36,4.5,4.35,4.46,146494,0
+III.US,D,20240213,000000,4.4,4.41,4.12,4.15,133559,0
+III.US,D,20240214,000000,4.18,4.33,4.18,4.31,126802,0
+III.US,D,20240215,000000,4.37,4.485,4.34,4.44,110925,0
+III.US,D,20240216,000000,4.44,4.4702,4.41,4.44,103210,0
+III.US,D,20240220,000000,4.38,4.43,4.27,4.34,112389,0
+III.US,D,20240221,000000,4.32,4.34,4.2636,4.33,50514,0
+III.US,D,20240222,000000,4.34,4.34,4.21,4.25,161222,0
+III.US,D,20240223,000000,4.23,4.32,4.23,4.28,47133,0
+III.US,D,20240226,000000,4.28,4.34,4.2,4.24,79383,0
+III.US,D,20240227,000000,4.27,4.34,4.25,4.33,103058,0
+III.US,D,20240228,000000,4.26,4.38,4.18,4.19,84744,0
+III.US,D,20240229,000000,4.23,4.39,4.22,4.33,132582,0
+III.US,D,20240301,000000,4.35,4.4,4.21,4.32,93807,0
+III.US,D,20240304,000000,4.34,4.3683,4.21,4.21,50432,0
+III.US,D,20240305,000000,4.22,4.27,4.15,4.17,54590,0
+III.US,D,20240306,000000,4.22,4.225,4.14,4.18,55696,0
+III.US,D,20240307,000000,4.18,4.38,4.17,4.38,151846,0
+III.US,D,20240308,000000,3.97,4.25,3.96,4.21,124223,0
+III.US,D,20240311,000000,4.2,4.29,4.185,4.24,81546,0
+III.US,D,20240312,000000,4.2,4.22,4.0851,4.12,156030,0
+III.US,D,20240313,000000,4.15,4.1762,3.96,3.97,110650,0
+III.US,D,20240314,000000,3.99,4.13,3.91,3.91,147298,0
+III.US,D,20240315,000000,3.9,4.07,3.9,4.05,293860,0
+III.US,D,20240318,000000,4.03,4.06,3.92,3.94,109998,0
+III.US,D,20240319,000000,3.95,4.03,3.94,4,83274,0
+III.US,D,20240320,000000,4,4.06,3.87,4.04,210464,0
+III.US,D,20240321,000000,4.02,4.12,4.01,4.11,71222,0
+III.US,D,20240322,000000,4.11,4.13,4.002,4.04,72077,0
+III.US,D,20240325,000000,4.02,4.07,4.02,4.06,80667,0
+III.US,D,20240326,000000,4.08,4.08,3.95,4,99677,0
+III.US,D,20240327,000000,4.05,4.09,3.98,4.03,52231,0
+III.US,D,20240328,000000,4.04,4.1297,3.97,4.04,107922,0
+III.US,D,20240401,000000,4.05,4.06,3.93,3.99,150027,0
+III.US,D,20240402,000000,3.97,4.09,3.97,4.08,111067,0
+III.US,D,20240403,000000,4.08,4.185,4.05,4.08,153415,0
+III.US,D,20240404,000000,4.11,4.15,4.06,4.07,75375,0
+III.US,D,20240405,000000,4.06,4.1035,3.999,4,48865,0
+III.US,D,20240408,000000,4,4.018,3.91,3.91,66122,0
+III.US,D,20240409,000000,3.91,4.01,3.91,3.99,103744,0
+III.US,D,20240410,000000,3.9,3.93,3.85,3.89,123943,0
+III.US,D,20240411,000000,3.915,3.9221,3.82,3.85,68942,0
+III.US,D,20240412,000000,3.86,3.8799,3.67,3.69,102082,0
+III.US,D,20240415,000000,3.7,3.7799,3.7,3.76,121128,0
+III.US,D,20240416,000000,3.76,3.79,3.68,3.68,66580,0
+III.US,D,20240417,000000,3.72,3.72,3.51,3.65,123605,0
+III.US,D,20240418,000000,3.66,3.71,3.63,3.64,110484,0
+III.US,D,20240419,000000,3.57,3.715,3.57,3.6,305436,0
+III.US,D,20240422,000000,3.63,3.67,3.57,3.59,86708,0
+III.US,D,20240423,000000,3.58,3.64,3.56,3.56,72359,0
+III.US,D,20240424,000000,3.56,3.565,3.48,3.5,111378,0
+III.US,D,20240425,000000,3.5,3.52,3.48,3.49,198437,0
+III.US,D,20240426,000000,3.5,3.5152,3.43,3.45,152541,0
+III.US,D,20240429,000000,3.45,3.495,3.42,3.445,133780,0
+III.US,D,20240430,000000,3.44,3.46,3.35,3.37,188612,0
+III.US,D,20240501,000000,3.37,3.39,3.32,3.34,120901,0
+III.US,D,20240502,000000,3.36,3.4,3.34,3.36,98193,0
+III.US,D,20240503,000000,3.39,3.405,3.33,3.34,118021,0
+III.US,D,20240506,000000,3.34,3.385,3.32,3.36,143560,0
+III.US,D,20240507,000000,3.36,3.402,3.36,3.37,116790,0
+III.US,D,20240508,000000,3.36,3.3786,3.32,3.33,75064,0
+III.US,D,20240509,000000,3.33,3.36,3.3,3.3,183357,0
+III.US,D,20240510,000000,3.32,3.33,2.95,2.995,256715,0
+III.US,D,20240513,000000,2.99,3.01,2.93,2.95,157002,0
+III.US,D,20240514,000000,3.01,3.14,2.9502,3.13,174154,0
+III.US,D,20240515,000000,3.14,3.165,3.07,3.11,123326,0
+III.US,D,20240516,000000,3.12,3.16,3.11,3.15,112500,0
+III.US,D,20240517,000000,3.16,3.17,3.108,3.13,114065,0
+III.US,D,20240520,000000,3.13,3.18,3.13,3.15,102335,0
+III.US,D,20240521,000000,3.18,3.2099,3.145,3.17,114694,0
+III.US,D,20240522,000000,3.18,3.19,3.15,3.16,79644,0
+III.US,D,20240523,000000,3.17,3.2,3.13,3.15,97733,0
+III.US,D,20240524,000000,3.14,3.1997,3.14,3.16,72055,0
+III.US,D,20240528,000000,3.16,3.26,3.135,3.15,96463,0
+III.US,D,20240529,000000,3.14,3.18,3.12,3.15,97344,0
+III.US,D,20240530,000000,3.19,3.23,3.16,3.23,128171,0
+III.US,D,20240531,000000,3.23,3.28,3.17,3.19,88070,0
+III.US,D,20240603,000000,3.22,3.22,3.15,3.15,67396,0
+III.US,D,20240604,000000,3.16,3.23,3.16,3.19,72268,0
+III.US,D,20240605,000000,3.2,3.21,3.15,3.17,60590,0
+III.US,D,20240606,000000,3.16,3.169,3.13,3.13,125124,0
+III.US,D,20240607,000000,3.13,3.165,3.1,3.15,88402,0
+III.US,D,20240610,000000,3.16,3.16,3.11,3.16,86898,0
+III.US,D,20240611,000000,3.13,3.185,3.12,3.16,96980,0
+III.US,D,20240612,000000,3.18,3.31,3.18,3.23,101153,0
+III.US,D,20240613,000000,3.22,3.22,3.15,3.17,60331,0
+III.US,D,20240614,000000,3.08,3.135,3.06,3.1,128815,0
+III.US,D,20240617,000000,3.1,3.13,3.085,3.12,83781,0
+III.US,D,20240618,000000,3.12,3.1298,3.06,3.06,75589,0
+III.US,D,20240620,000000,3.07,3.0724,3,3.04,95133,0
+III.US,D,20240621,000000,3.02,3.04,3,3.01,193393,0
+III.US,D,20240624,000000,3.02,3.07,3.01,3.01,83850,0
+III.US,D,20240625,000000,3.02,3.045,3.01,3.04,67377,0
+III.US,D,20240626,000000,3.05,3.11,3.0491,3.09,86536,0
+III.US,D,20240627,000000,3.1,3.145,3.05,3.07,81102,0
+III.US,D,20240628,000000,3.1,3.12,2.92,2.94,1542428,0
+III.US,D,20240701,000000,2.95,3.07,2.94,3.06,183727,0
+III.US,D,20240702,000000,3.08,3.08,3.03,3.06,64352,0
+III.US,D,20240703,000000,3.07,3.11,3.05,3.06,32356,0
+III.US,D,20240705,000000,3.06,3.06,2.9601,2.99,193409,0
+III.US,D,20240708,000000,3.02,3.06,2.99,3.01,59628,0
+III.US,D,20240709,000000,3.01,3.01,2.96,2.99,102005,0
+III.US,D,20240710,000000,3,3.05,3,3.03,74047,0
+III.US,D,20240711,000000,3.04,3.1401,3.04,3.14,172585,0
+III.US,D,20240712,000000,3.15,3.207,3.12,3.15,136340,0
+III.US,D,20240715,000000,3.16,3.3,3.16,3.29,137849,0
+III.US,D,20240716,000000,3.3,3.51,3.3,3.51,121510,0
+III.US,D,20240717,000000,3.47,3.56,3.465,3.49,78386,0
+III.US,D,20240718,000000,3.47,3.57,3.36,3.36,84021,0
+III.US,D,20240719,000000,3.36,3.38,3.25,3.36,109441,0
+III.US,D,20240722,000000,3.37,3.4192,3.352,3.4,76550,0
+III.US,D,20240723,000000,3.38,3.4999,3.3723,3.49,106616,0
+III.US,D,20240724,000000,3.47,3.56,3.4501,3.47,103312,0
+III.US,D,20240725,000000,3.47,3.605,3.47,3.55,86220,0
+III.US,D,20240726,000000,3.61,3.63,3.45,3.52,86786,0
+III.US,D,20240729,000000,3.52,3.56,3.49,3.52,55697,0
+III.US,D,20240730,000000,3.54,3.56,3.5,3.56,63480,0
+III.US,D,20240731,000000,3.56,3.64,3.45,3.47,106372,0
+III.US,D,20240801,000000,3.46,3.465,3.27,3.31,86671,0
+III.US,D,20240802,000000,3.25,3.285,3.21,3.26,88139,0
+III.US,D,20240805,000000,3.13,3.26,3.13,3.16,154590,0
+III.US,D,20240806,000000,3.22,3.25,3.1401,3.17,64242,0
+III.US,D,20240807,000000,3.25,3.25,3.12,3.17,72890,0
+III.US,D,20240808,000000,3.18,3.26,3.145,3.24,59928,0
+III.US,D,20240809,000000,3.24,3.265,3.16,3.2,64035,0
+III.US,D,20240812,000000,3.19,3.19,3.15,3.15,41390,0
+III.US,D,20240813,000000,3.18,3.29,3.18,3.28,37704,0
+III.US,D,20240814,000000,3.28,3.28,3.18,3.2,30670,0
+III.US,D,20240815,000000,3.27,3.36,3.25,3.29,43215,0
+III.US,D,20240816,000000,3.29,3.36,3.25,3.29,168311,0
+III.US,D,20240819,000000,3.31,3.36,3.3008,3.35,87975,0
+III.US,D,20240820,000000,3.35,3.365,3.26,3.26,67049,0
+III.US,D,20240821,000000,3.29,3.35,3.26,3.28,89479,0
+III.US,D,20240822,000000,3.3,3.355,3.28,3.3,42645,0
+III.US,D,20240823,000000,3.33,3.47,3.33,3.4,97054,0
+III.US,D,20240826,000000,3.45,3.5,3.4,3.41,62791,0
+III.US,D,20240827,000000,3.41,3.43,3.38,3.39,29341,0
+III.US,D,20240828,000000,3.38,3.465,3.38,3.41,37985,0
+III.US,D,20240829,000000,3.41,3.53,3.41,3.47,76241,0
+III.US,D,20240830,000000,3.5,3.505,3.4,3.5,59849,0
+III.US,D,20240903,000000,3.5,3.53,3.24,3.24,77044,0
+III.US,D,20240904,000000,3.22,3.24,3.2,3.22,54158,0
+III.US,D,20240905,000000,3.21,3.24,3.13,3.22,82638,0
+III.US,D,20240906,000000,3.09,3.2,3.09,3.16,111071,0
+III.US,D,20240909,000000,3.19,3.31,3.17,3.26,93817,0
+III.US,D,20240910,000000,3.27,3.3,3.21,3.23,40885,0
+III.US,D,20240911,000000,3.23,3.23,3.15,3.2,81506,0
+III.US,D,20240912,000000,3.18,3.18,3.13,3.16,97368,0
+III.US,D,20240913,000000,3.2,3.3,3.18,3.19,102832,0
+III.US,D,20240916,000000,3.22,3.38,3.22,3.37,103428,0
+III.US,D,20240917,000000,3.43,3.43,3.35,3.37,64833,0
+III.US,D,20240918,000000,3.39,3.43,3.3,3.3,59416,0
+III.US,D,20240919,000000,3.35,3.35,3.21,3.26,100292,0
+III.US,D,20240920,000000,3.21,3.23,3.15,3.17,337143,0
+III.US,D,20240923,000000,3.18,3.26,3.18,3.19,71183,0
+III.US,D,20240924,000000,3.22,3.23,3.145,3.15,102483,0
+III.US,D,20240925,000000,3.19,3.19,3.125,3.15,129766,0
+III.US,D,20240926,000000,3.19,3.29,3.14,3.22,93098,0
+III.US,D,20240927,000000,3.28,3.366,3.26,3.32,60460,0
+III.US,D,20240930,000000,3.35,3.37,3.26,3.3,40364,0
+III.US,D,20241001,000000,3.29,3.3035,3.24,3.27,39342,0
+III.US,D,20241002,000000,3.24,3.27,3.18,3.19,289230,0
+III.US,D,20241003,000000,3.19,3.25,3.19,3.24,63349,0
+III.US,D,20241004,000000,3.29,3.29,3.19,3.25,171036,0
+III.US,D,20241007,000000,3.22,3.2314,3.16,3.17,89569,0
+III.US,D,20241008,000000,3.16,3.2,3.13,3.17,69805,0
+III.US,D,20241009,000000,3.18,3.19,3.15,3.16,48048,0
+III.US,D,20241010,000000,3.13,3.165,3.13,3.14,55553,0
+III.US,D,20241011,000000,3.16,3.18,3.13,3.17,68768,0
+III.US,D,20241014,000000,3.15,3.18,3.14,3.16,45020,0
+III.US,D,20241015,000000,3.13,3.2368,3.13,3.15,82480,0
+III.US,D,20241016,000000,3.19,3.25,3.17,3.22,80932,0
+III.US,D,20241017,000000,3.22,3.22,3.1662,3.18,69470,0
+III.US,D,20241018,000000,3.18,3.2104,3.14,3.15,84553,0
+III.US,D,20241021,000000,3.13,3.15,3.07,3.07,96863,0
+III.US,D,20241022,000000,3.1,3.13,3.07,3.07,83194,0
+III.US,D,20241023,000000,3.07,3.1,3.04,3.07,60054,0
+III.US,D,20241024,000000,3.07,3.11,3.0594,3.07,58352,0
+III.US,D,20241025,000000,3.09,3.11,3.03,3.07,102097,0
+III.US,D,20241028,000000,3.07,3.18,3.07,3.16,68016,0
+III.US,D,20241029,000000,3.15,3.155,3.09,3.11,57184,0
+III.US,D,20241030,000000,3.11,3.16,3.11,3.14,68128,0
+III.US,D,20241031,000000,3.16,3.19,3.06,3.07,64105,0
+III.US,D,20241101,000000,3.08,3.14,3.05,3.08,65929,0
+III.US,D,20241104,000000,3.1,3.12,3.05,3.09,58201,0
+III.US,D,20241105,000000,3.09,3.155,3.08,3.13,58912,0
+III.US,D,20241106,000000,3.23,3.4,3.22,3.35,214666,0
+III.US,D,20241107,000000,3.35,3.35,3.29,3.33,109725,0
+III.US,D,20241108,000000,3.35,3.4941,3.3001,3.35,226018,0
+III.US,D,20241111,000000,3.28,3.34,3.245,3.31,149384,0
+III.US,D,20241112,000000,3.31,3.41,3.29,3.37,149889,0
+III.US,D,20241113,000000,3.38,3.45,3.35,3.35,134880,0
+III.US,D,20241114,000000,3.36,3.3746,3.32,3.34,90154,0
+III.US,D,20241115,000000,3.34,3.365,3.32,3.35,100144,0
+III.US,D,20241118,000000,3.35,3.355,3.29,3.3,101455,0
+III.US,D,20241119,000000,3.27,3.32,3.255,3.26,72469,0
+III.US,D,20241120,000000,3.28,3.2879,3.23,3.25,76025,0
+III.US,D,20241121,000000,3.24,3.3695,3.24,3.335,80818,0
+III.US,D,20241122,000000,3.36,3.53,3.36,3.53,146202,0
+III.US,D,20241125,000000,3.54,3.6741,3.54,3.57,119859,0
+III.US,D,20241126,000000,3.58,3.655,3.575,3.6,62110,0
+III.US,D,20241127,000000,3.59,3.675,3.59,3.66,62369,0
+III.US,D,20241129,000000,3.68,3.7699,3.68,3.69,72797,0
+III.US,D,20241202,000000,3.67,3.82,3.67,3.8,105479,0
+III.US,D,20241203,000000,3.74,3.77,3.62,3.68,103130,0
+III.US,D,20241204,000000,3.7,3.76,3.665,3.69,104849,0
+III.US,D,20241205,000000,3.68,3.705,3.61,3.65,89028,0
+III.US,D,20241206,000000,3.66,3.71,3.655,3.66,82724,0
+III.US,D,20241209,000000,3.69,3.77,3.68,3.68,95945,0
+III.US,D,20241210,000000,3.68,3.77,3.68,3.72,63849,0
+III.US,D,20241211,000000,3.74,3.8,3.74,3.77,158980,0
+III.US,D,20241212,000000,3.76,3.78,3.65,3.66,104758,0
+III.US,D,20241213,000000,3.66,3.7,3.63,3.63,68787,0
+III.US,D,20241216,000000,3.63,3.65,3.54,3.55,52452,0
+III.US,D,20241217,000000,3.53,3.565,3.5,3.51,92597,0
+III.US,D,20241218,000000,3.53,3.5957,3.38,3.38,122587,0
+III.US,D,20241219,000000,3.43,3.52,3.43,3.45,107002,0
+III.US,D,20241220,000000,3.41,3.5,3.33,3.35,245137,0
+III.US,D,20241223,000000,3.33,3.4,3.32,3.33,80505,0
+III.US,D,20241224,000000,3.33,3.365,3.32,3.35,45986,0
+III.US,D,20241226,000000,3.32,3.41,3.32,3.38,78735,0
+III.US,D,20241227,000000,3.34,3.41,3.33,3.34,93755,0
+III.US,D,20241230,000000,3.34,3.45,3.315,3.34,71436,0
+III.US,D,20241231,000000,3.37,3.41,3.325,3.34,228358,0
+III.US,D,20250102,000000,3.37,3.4,3.24,3.25,85073,0
+III.US,D,20250103,000000,3.28,3.31,3.2201,3.3,134183,0
+III.US,D,20250106,000000,3.3,3.32,3.24,3.24,101414,0
+III.US,D,20250107,000000,3.25,3.28,3.1593,3.18,251657,0
+III.US,D,20250108,000000,3.15,3.1878,3.12,3.13,102295,0
+III.US,D,20250110,000000,3.08,3.1,3.0142,3.03,142888,0
+III.US,D,20250113,000000,3.02,3.145,3.02,3.1,160003,0
+III.US,D,20250114,000000,3.1,3.165,3.09,3.1,115966,0
+III.US,D,20250115,000000,3.17,3.255,3.1408,3.24,93249,0
+III.US,D,20250116,000000,3.21,3.3,3.205,3.25,91651,0
+III.US,D,20250117,000000,3.25,3.2974,3.175,3.2,65938,0
+III.US,D,20250121,000000,3.22,3.265,3.2114,3.26,60038,0
+III.US,D,20250122,000000,3.26,3.28,3.2,3.21,96033,0
+III.US,D,20250123,000000,3.2,3.245,3.2,3.23,78519,0
+III.US,D,20250124,000000,3.22,3.2891,3.21,3.24,66273,0
+III.US,D,20250127,000000,3.23,3.32,3.23,3.26,77109,0
+III.US,D,20250128,000000,3.25,3.305,3.21,3.21,69055,0
+III.US,D,20250129,000000,3.2,3.245,3.19,3.23,49544,0
+III.US,D,20250130,000000,3.23,3.2301,3.08,3.08,79597,0
+III.US,D,20250131,000000,3.08,3.14,3.06,3.06,93075,0
+III.US,D,20250203,000000,3.02,3.3,3.02,3.29,181618,0
+III.US,D,20250204,000000,3.27,3.32,3.22,3.29,119041,0
+III.US,D,20250205,000000,3.28,3.315,3.2,3.23,88313,0
+III.US,D,20250206,000000,3.23,3.26,3.18,3.2,72155,0
+III.US,D,20250207,000000,3.2,3.2555,3.2,3.22,66181,0
+III.US,D,20250210,000000,3.21,3.3,3.21,3.28,61038,0
+III.US,D,20250211,000000,3.24,3.32,3.21,3.22,75663,0
+III.US,D,20250212,000000,3.17,3.2,3.15,3.15,43324,0
+III.US,D,20250213,000000,3.16,3.225,3.12,3.22,68520,0
+III.US,D,20250214,000000,3.26,3.29,3.19,3.19,52074,0
+III.US,D,20250218,000000,3.16,3.21,3.13,3.16,66016,0
+III.US,D,20250219,000000,3.15,3.175,3.13,3.16,41835,0
+III.US,D,20250220,000000,3.16,3.1692,3.1,3.1,40311,0
+III.US,D,20250221,000000,3.13,3.16,3.06,3.06,64215,0
+III.US,D,20250224,000000,3.06,3.155,3.05,3.05,96460,0
+III.US,D,20250225,000000,3.06,3.11,3.03,3.07,174779,0
+III.US,D,20250226,000000,3.05,3.145,3.05,3.11,63716,0
+III.US,D,20250227,000000,3.17,3.1737,3.05,3.07,71266,0
+III.US,D,20250228,000000,3.06,3.14,3.06,3.13,91495,0
+III.US,D,20250303,000000,3.15,3.15,2.982,3.01,99733,0
+III.US,D,20250304,000000,2.98,3.0289,2.96,2.99,89572,0
+III.US,D,20250305,000000,3.02,3.02,2.95,2.98,111511,0
+III.US,D,20250306,000000,2.96,3.1,2.96,3.1,68088,0
+III.US,D,20250307,000000,3.12,3.4,3.12,3.3,110220,0
+III.US,D,20250310,000000,3.31,3.3505,3.21,3.24,143950,0
+III.US,D,20250311,000000,3.25,3.395,3.1729,3.36,87806,0
+III.US,D,20250312,000000,3.35,3.3732,3.28,3.29,110702,0
+III.US,D,20250313,000000,3.3,3.34,3.26,3.27,157150,0
+III.US,D,20250314,000000,3.31,3.375,3.31,3.355,129986,0
+III.US,D,20250317,000000,3.38,3.61,3.38,3.5,143356,0
+III.US,D,20250318,000000,3.51,3.66,3.47,3.66,125835,0
+III.US,D,20250319,000000,3.65,3.745,3.65,3.71,114047,0
+III.US,D,20250320,000000,3.68,3.8051,3.68,3.72,113667,0
+III.US,D,20250321,000000,3.65,3.74,3.59,3.73,256349,0
+III.US,D,20250324,000000,3.74,3.785,3.61,3.71,189806,0
+III.US,D,20250325,000000,3.72,3.73,3.655,3.66,81468,0
+III.US,D,20250326,000000,3.66,3.72,3.66,3.7,148484,0
+III.US,D,20250327,000000,3.7,3.81,3.69,3.77,286170,0
+III.US,D,20250328,000000,3.8,4,3.79,4,160585,0
+III.US,D,20250331,000000,3.95,4.05,3.87,3.91,242908,0
+III.US,D,20250401,000000,3.9,3.99,3.855,3.93,110694,0
+III.US,D,20250402,000000,3.9,4.03,3.81,4.02,125092,0
+III.US,D,20250403,000000,3.86,3.95,3.725,3.74,157303,0
+III.US,D,20250404,000000,3.63,3.79,3.6034,3.75,122884,0
+III.US,D,20250407,000000,3.67,3.865,3.57,3.67,142766,0
+III.US,D,20250408,000000,3.76,3.785,3.57,3.61,139688,0
+III.US,D,20250409,000000,3.57,3.76,3.51,3.61,134407,0
+III.US,D,20250410,000000,3.55,3.62,3.5,3.54,112847,0
+III.US,D,20250411,000000,3.52,3.5273,3.42,3.45,95528,0
+III.US,D,20250414,000000,3.5,3.5699,3.46,3.52,102443,0
+III.US,D,20250415,000000,3.49,3.575,3.48,3.53,94167,0
+III.US,D,20250416,000000,3.52,3.71,3.52,3.7,102034,0
+III.US,D,20250417,000000,3.69,3.785,3.67,3.72,115820,0
+III.US,D,20250421,000000,3.7,3.725,3.51,3.55,106875,0
+III.US,D,20250422,000000,3.6,3.69,3.6,3.64,77020,0
+III.US,D,20250423,000000,3.68,3.79,3.655,3.67,80049,0
+III.US,D,20250424,000000,3.68,3.745,3.66,3.67,79040,0
+III.US,D,20250425,000000,3.65,3.69,3.57,3.63,55992,0
+III.US,D,20250428,000000,3.63,3.705,3.61,3.66,66910,0
+III.US,D,20250429,000000,3.63,3.9,3.63,3.84,142226,0
+III.US,D,20250430,000000,3.84,3.93,3.75,3.88,125114,0
+III.US,D,20250501,000000,3.87,3.89,3.8,3.8,79629,0
+III.US,D,20250502,000000,3.83,3.93,3.83,3.9,79298,0
+III.US,D,20250505,000000,3.94,3.94,3.831,3.87,92702,0
+III.US,D,20250506,000000,3.86,4.025,3.84,3.97,111657,0
+III.US,D,20250507,000000,3.97,4.0179,3.91,3.95,85921,0
+III.US,D,20250508,000000,3.96,4.01,3.89,4,143172,0
+III.US,D,20250509,000000,4.14,4.68,4.07,4.64,568658,0
+III.US,D,20250512,000000,4.77,4.86,4.665,4.8,572849,0
+III.US,D,20250513,000000,4.89,4.89,4.73,4.82,214753,0
+III.US,D,20250514,000000,4.85,4.98,4.8101,4.95,272002,0
+III.US,D,20250515,000000,4.95,4.96,4.765,4.8,362083,0
+III.US,D,20250516,000000,4.83,5.05,4.83,4.9,488796,0
+III.US,D,20250519,000000,4.91,4.94,4.68,4.74,246035,0
+III.US,D,20250520,000000,4.75,4.88,4.72,4.84,174104,0
+III.US,D,20250521,000000,4.8,4.8393,4.74,4.76,139219,0
+III.US,D,20250522,000000,4.73,4.8338,4.69,4.69,184216,0
+III.US,D,20250523,000000,4.71,4.7475,4.5405,4.61,182586,0
+III.US,D,20250527,000000,4.66,4.835,4.65,4.83,294492,0
+III.US,D,20250528,000000,4.84,4.865,4.66,4.68,145739,0
+III.US,D,20250529,000000,4.7,4.7284,4.62,4.68,106474,0
+III.US,D,20250530,000000,4.72,4.79,4.6,4.72,115999,0
+III.US,D,20250602,000000,4.72,4.86,4.68,4.83,200336,0
+III.US,D,20250603,000000,4.83,4.89,4.762,4.85,295625,0
+III.US,D,20250604,000000,4.85,4.85,4.64,4.69,272692,0
+III.US,D,20250605,000000,4.71,4.74,4.647,4.71,192161,0
+III.US,D,20250606,000000,4.71,4.85,4.6719,4.82,192942,0
+III.US,D,20250609,000000,4.85,4.85,4.69,4.7,180670,0
+III.US,D,20250610,000000,4.7,4.835,4.7,4.83,109075,0
+III.US,D,20250611,000000,4.8,4.87,4.7701,4.82,255936,0
+III.US,D,20250612,000000,4.82,4.82,4.755,4.78,116645,0
+III.US,D,20250613,000000,4.77,4.803,4.7118,4.73,107165,0
+III.US,D,20250616,000000,4.75,4.82,4.75,4.77,94395,0
+III.US,D,20250617,000000,4.75,4.83,4.75,4.75,96855,0
+III.US,D,20250618,000000,4.78,4.82,4.7246,4.74,150374,0
+III.US,D,20250620,000000,4.77,4.79,4.51,4.55,229502,0
+III.US,D,20250623,000000,4.53,4.68,4.53,4.68,155570,0
+III.US,D,20250624,000000,4.72,4.755,4.63,4.75,131520,0
+III.US,D,20250625,000000,4.78,4.79,4.66,4.68,203634,0
+III.US,D,20250626,000000,4.68,4.755,4.61,4.62,205386,0
+III.US,D,20250627,000000,4.64,4.665,4.61,4.65,457378,0
+III.US,D,20250630,000000,4.71,4.82,4.62,4.8,332662,0
+III.US,D,20250701,000000,4.82,4.87,4.72,4.8,281037,0
+III.US,D,20250702,000000,4.8,5,4.77,4.99,396108,0
+III.US,D,20250703,000000,5.01,5.15,5,5.11,231095,0
+III.US,D,20250707,000000,5.15,5.175,4.98,5,453579,0
+III.US,D,20250708,000000,4.99,5.28,4.99,5.21,324218,0
+III.US,D,20250709,000000,5.22,5.2271,4.99,5.04,248217,0
+III.US,D,20250710,000000,5.03,5.1079,5,5.04,190381,0
+III.US,D,20250711,000000,5,5,4.8,4.81,211143,0
+III.US,D,20250714,000000,4.82,4.88,4.79,4.86,197321,0
+III.US,D,20250715,000000,4.9,4.92,4.76,4.78,221370,0
+III.US,D,20250716,000000,4.83,4.83,4.7,4.74,202796,0
+III.US,D,20250717,000000,4.74,4.78,4.67,4.68,147875,0
+III.US,D,20250718,000000,4.72,4.749,4.65,4.66,117584,0
+III.US,D,20250721,000000,4.68,4.79,4.65,4.67,178272,0
+III.US,D,20250722,000000,4.69,4.7224,4.5,4.53,308774,0
+III.US,D,20250723,000000,4.57,4.69,4.5307,4.69,148704,0
+III.US,D,20250724,000000,4.64,4.66,4.52,4.55,195060,0
+III.US,D,20250725,000000,4.62,4.6449,4.5,4.53,133047,0
+III.US,D,20250728,000000,4.55,4.565,4.5,4.545,157251,0
+III.US,D,20250729,000000,4.58,4.5985,4.21,4.34,324402,0
+III.US,D,20250730,000000,4.35,4.435,4.29,4.31,127106,0
+III.US,D,20250731,000000,4.27,4.4,4.27,4.31,186994,0
+III.US,D,20250801,000000,4.28,4.2887,4.165,4.2,248051,0
+III.US,D,20250804,000000,4.2,4.31,4.16,4.29,203933,0
+III.US,D,20250805,000000,4.33,4.3498,4.22,4.24,370510,0
+III.US,D,20250806,000000,4.22,4.25,4.16,4.23,280674,0
+III.US,D,20250807,000000,4.11,4.4923,4,4.2,564378,0
+III.US,D,20250808,000000,4.22,4.54,4.13,4.44,467106,0
+III.US,D,20250811,000000,4.6,4.87,4.59,4.74,688412,0
+III.US,D,20250812,000000,4.75,5.05,4.75,5.03,439771,0
+III.US,D,20250813,000000,5.07,5.12,4.95,5.04,349795,0
+III.US,D,20250814,000000,5.01,5.025,4.92,4.97,167401,0
+III.US,D,20250815,000000,4.98,4.9894,4.85,4.86,193441,0
+III.US,D,20250818,000000,4.87,5.04,4.8696,4.89,174727,0
+III.US,D,20250819,000000,4.88,4.97,4.81,4.85,186006,0
+III.US,D,20250820,000000,4.85,4.87,4.77,4.85,160523,0
+III.US,D,20250821,000000,4.83,4.9,4.81,4.81,130571,0
+III.US,D,20250822,000000,4.82,5.065,4.82,5.03,195253,0
+III.US,D,20250825,000000,5.04,5.15,5.002,5.06,225817,0
+III.US,D,20250826,000000,5.04,5.132,5,5,177041,0
+III.US,D,20250827,000000,5.02,5.04,4.95,4.96,99010,0
+III.US,D,20250828,000000,5,5.13,4.9857,5.12,168469,0
+III.US,D,20250829,000000,5.12,5.19,5.08,5.17,161715,0
+III.US,D,20250902,000000,5.09,5.2,5.075,5.16,218512,0
+III.US,D,20250903,000000,5.13,5.24,5.13,5.17,186679,0
+III.US,D,20250904,000000,5.18,5.29,5.15,5.29,167641,0
+III.US,D,20250905,000000,5.25,5.2999,5.14,5.24,192730,0
+III.US,D,20250908,000000,5.25,5.28,5.1101,5.24,250508,0
+III.US,D,20250909,000000,5.21,5.29,5.14,5.15,126627,0
+III.US,D,20250910,000000,5.16,5.22,5.1,5.21,217404,0
+III.US,D,20250911,000000,5.19,5.25,5.15,5.24,282915,0
+III.US,D,20250912,000000,5.22,5.2987,5.19,5.24,149824,0
+III.US,D,20250915,000000,5.2,5.38,5.1831,5.36,204254,0
+III.US,D,20250916,000000,5.35,5.375,5.275,5.33,122069,0
+III.US,D,20250917,000000,5.31,5.54,5.31,5.38,278717,0
+III.US,D,20250918,000000,5.44,5.585,5.41,5.54,215695,0
+III.US,D,20250919,000000,5.53,5.6,5.3,5.38,444042,0
+III.US,D,20250922,000000,5.38,5.6765,5.32,5.62,339495,0
+III.US,D,20250923,000000,5.66,5.69,5.55,5.64,276764,0
+III.US,D,20250924,000000,5.695,5.745,5.565,5.71,281998,0
+III.US,D,20250925,000000,5.7,5.78,5.64,5.76,235985,0
+III.US,D,20250926,000000,5.76,5.97,5.68,5.97,310935,0
+III.US,D,20250929,000000,6,6.0059,5.64,5.66,368817,0
+III.US,D,20250930,000000,5.67,5.7776,5.635,5.75,193477,0
+III.US,D,20251001,000000,5.7,5.88,5.69,5.78,214255,0
+III.US,D,20251002,000000,5.9537,5.9537,5.54,5.65,182878,0
+III.US,D,20251003,000000,5.7,5.8099,5.7,5.77,159982,0
+III.US,D,20251006,000000,5.78,5.88,5.63,5.64,209960,0
+III.US,D,20251007,000000,5.65,5.7175,5.549,5.61,139898,0
+III.US,D,20251008,000000,5.7,5.71,5.6,5.67,204020,0
+III.US,D,20251009,000000,5.67,5.6798,5.41,5.52,344991,0
+III.US,D,20251010,000000,5.55,5.6,5.24,5.26,312680,0
+III.US,D,20251013,000000,5.37,5.5309,5.1801,5.34,295864,0
+III.US,D,20251014,000000,5.25,5.52,5.2019,5.46,233286,0
+III.US,D,20251015,000000,5.48,5.58,5.47,5.58,189092,0
+III.US,D,20251016,000000,5.57,5.605,5.43,5.45,261143,0
+III.US,D,20251017,000000,5.42,5.51,5.39,5.42,201705,0
+III.US,D,20251020,000000,5.49,5.635,5.49,5.63,163358,0
+III.US,D,20251021,000000,5.61,5.685,5.555,5.62,186407,0
+III.US,D,20251022,000000,5.58,5.6299,5.41,5.5,178136,0
+III.US,D,20251023,000000,5.54,5.6,5.4601,5.56,167198,0
+III.US,D,20251024,000000,5.6,5.72,5.6,5.68,128533,0
+III.US,D,20251027,000000,5.72,5.72,5.555,5.58,268491,0
+III.US,D,20251028,000000,5.6,5.745,5.5452,5.67,170553,0
+III.US,D,20251029,000000,5.65,5.67,5.3825,5.53,338675,0
+III.US,D,20251030,000000,5.52,5.615,5.47,5.47,171996,0
+III.US,D,20251031,000000,5.49,5.54,5.4,5.51,212310,0
+III.US,D,20251103,000000,5.89,6.43,5.815,6.07,589435,0
+III.US,D,20251104,000000,6.06,6.4495,5.835,5.91,608057,0
+III.US,D,20251105,000000,5.9,5.959,5.79,5.85,285113,0
+III.US,D,20251106,000000,5.87,5.8893,5.63,5.79,247227,0
+III.US,D,20251107,000000,5.74,5.74,5.23,5.25,565355,0
+III.US,D,20251110,000000,5.3,5.3,5.04,5.2,404030,0
+III.US,D,20251111,000000,5.18,5.3,5.15,5.2,289155,0
+III.US,D,20251112,000000,5.3,5.43,5.21,5.41,301120,0
+III.US,D,20251113,000000,5.43,5.43,5.185,5.25,298713,0
+III.US,D,20251114,000000,5.19,5.26,5.11,5.25,188693,0
+III.US,D,20251117,000000,5.22,5.31,5.085,5.14,298363,0
+III.US,D,20251118,000000,5.07,5.23,5.07,5.14,203713,0
+III.US,D,20251119,000000,5.13,5.2165,5.1,5.11,142296,0
+III.US,D,20251120,000000,5.18,5.25,4.98,5.01,258145,0
+III.US,D,20251121,000000,5.01,5.215,5.01,5.13,217559,0
+III.US,D,20251124,000000,5.18,5.275,5.1,5.24,159590,0
+III.US,D,20251125,000000,5.28,5.35,5.24,5.29,147119,0
+III.US,D,20251126,000000,5.29,5.375,5.27,5.35,194513,0
+III.US,D,20251128,000000,5.35,5.39,5.31,5.38,122678,0
+III.US,D,20251201,000000,5.38,5.41,5.28,5.32,218719,0
+III.US,D,20251202,000000,5.39,5.535,5.35,5.49,216446,0
+III.US,D,20251203,000000,5.53,5.685,5.5,5.65,403936,0
+III.US,D,20251204,000000,5.66,5.83,5.595,5.77,296310,0
+III.US,D,20251205,000000,5.7,5.98,5.7,5.97,342161,0
+III.US,D,20251208,000000,6.05,6.05,5.86,5.94,432521,0
+III.US,D,20251209,000000,5.95,6.05,5.91,6.04,416774,0
+III.US,D,20251210,000000,6.03,6.12,5.95,6.1,794624,0
+III.US,D,20251211,000000,6.08,6.12,5.97,6,553648,0
+III.US,D,20251212,000000,6.03,6.175,6.01,6.05,397136,0
+III.US,D,20251215,000000,5.95,6.01,5.85,5.98,557355,0
+III.US,D,20251216,000000,5.98,6.076,5.97,6.01,255450,0
+III.US,D,20251217,000000,6,6.05,5.845,5.85,158065,0
+III.US,D,20251218,000000,5.9,6,5.8706,5.97,220935,0
+III.US,D,20251219,000000,5.97,5.99,5.89,5.92,387618,0
+III.US,D,20251222,000000,5.97,6,5.88,5.9,253754,0
+III.US,D,20251223,000000,5.88,5.975,5.8702,5.94,185024,0
+III.US,D,20251224,000000,5.97,5.97,5.85,5.93,126193,0
+III.US,D,20251226,000000,5.95,5.97,5.875,5.92,135888,0
+III.US,D,20251229,000000,5.95,6.07,5.9,6.06,403633,0
+III.US,D,20251230,000000,6.05,6.0524,5.735,5.76,290689,0
+III.US,D,20251231,000000,5.76,5.8235,5.73,5.78,191179,0
+III.US,D,20260102,000000,5.79,5.8151,5.52,5.58,289540,0
+III.US,D,20260105,000000,5.59,5.945,5.57,5.87,406090,0
+III.US,D,20260106,000000,5.86,5.88,5.745,5.87,193323,0
+III.US,D,20260107,000000,5.87,5.87,5.675,5.82,317730,0
+III.US,D,20260108,000000,5.82,6.03,5.79,5.95,300496,0
+III.US,D,20260109,000000,5.95,5.99,5.82,5.9,204281,0
+III.US,D,20260112,000000,5.88,6.05,5.79,6.02,249518,0
+III.US,D,20260113,000000,6.02,6.12,5.94,5.99,225615,0
+III.US,D,20260114,000000,5.99,6.13,5.99,6.08,146420,0
+III.US,D,20260115,000000,6.06,6.14,5.99,6.08,296853,0
+III.US,D,20260116,000000,6.11,6.15,5.88,5.89,255702,0
+III.US,D,20260120,000000,5.85,5.85,5.545,5.58,453088,0
+III.US,D,20260121,000000,5.64,5.68,5.425,5.63,438042,0
+III.US,D,20260122,000000,5.67,5.71,5.595,5.67,383598,0
+III.US,D,20260123,000000,5.7,5.73,5.6,5.62,230323,0
+III.US,D,20260126,000000,5.63,5.775,5.61,5.72,320543,0
+III.US,D,20260127,000000,5.69,5.78,5.6695,5.75,194858,0
+III.US,D,20260128,000000,5.78,5.9,5.75,5.75,243043,0
+III.US,D,20260129,000000,5.76,5.76,5.49,5.59,232123,0
+III.US,D,20260130,000000,5.53,5.64,5.53,5.57,218526,0
+III.US,D,20260202,000000,5.56,5.84,5.55,5.72,195372,0
+III.US,D,20260203,000000,5.71,5.71,5.38,5.41,394976,0
+III.US,D,20260204,000000,5.46,5.535,5.28,5.29,426207,0
+III.US,D,20260205,000000,5.26,5.2909,5.06,5.1,319162,0
+III.US,D,20260206,000000,5.18,5.27,5.15,5.24,330101,0
+III.US,D,20260209,000000,5.21,5.26,5.08,5.22,447561,0
+III.US,D,20260210,000000,5.22,5.2601,5.08,5.15,382823,0
+III.US,D,20260211,000000,5.19,5.24,4.7,4.73,507280,0
+III.US,D,20260212,000000,4.73,4.73,4.475,4.56,481318,0
+III.US,D,20260213,000000,4.56,4.77,4.5,4.74,645769,0
+III.US,D,20260217,000000,4.74,4.75,4.58,4.59,321629,0
+III.US,D,20260218,000000,4.61,4.7452,4.5731,4.67,280189,0